date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-27 10:00:00,12.5,14.0,12.46,13.36,10212400.0,12.5,14.0,12.46,13.36,10212400.0
2007-07-27 10:10:00,13.36,13.56,12.5,13.3,3642600.0,13.36,13.56,12.5,13.3,3642600.0
2007-07-27 10:20:00,13.3,13.74,13.28,13.57,2213600.0,13.3,13.74,13.28,13.57,2213600.0
2007-07-27 10:30:00,13.54,13.67,13.38,13.58,1167200.0,13.54,13.67,13.38,13.58,1167200.0
2007-07-27 10:40:00,13.59,13.88,13.58,13.76,883600.0,13.59,13.88,13.58,13.76,883600.0
2007-07-27 10:50:00,13.78,13.93,13.75,13.76,649800.0,13.78,13.93,13.75,13.76,649800.0
2007-07-27 11:00:00,13.76,13.84,13.56,13.56,505200.0,13.76,13.84,13.56,13.56,505200.0
2007-07-27 11:10:00,13.56,13.62,13.5,13.51,909400.0,13.56,13.62,13.5,13.51,909400.0
2007-07-27 11:20:00,13.5,13.65,13.5,13.62,429600.0,13.5,13.65,13.5,13.62,429600.0
2007-07-27 11:30:00,13.62,13.63,13.5,13.52,327400.0,13.62,13.63,13.5,13.52,327400.0
2007-07-27 11:40:00,13.52,13.53,13.5,13.52,389000.0,13.52,13.53,13.5,13.52,389000.0
2007-07-27 11:50:00,13.51,13.53,13.38,13.41,356000.0,13.51,13.53,13.38,13.41,356000.0
2007-07-27 12:00:00,13.4,13.56,13.38,13.51,232600.0,13.4,13.56,13.38,13.51,232600.0
2007-07-27 12:10:00,13.49,13.63,13.44,13.52,192000.0,13.49,13.63,13.44,13.52,192000.0
2007-07-27 12:20:00,13.52,13.55,13.5,13.53,143000.0,13.52,13.55,13.5,13.53,143000.0
2007-07-27 12:30:00,13.51,13.54,13.44,13.44,415200.0,13.51,13.54,13.44,13.44,415200.0
2007-07-27 12:40:00,13.45,13.56,13.44,13.56,288200.0,13.45,13.56,13.44,13.56,288200.0
2007-07-27 12:50:00,13.53,13.75,13.5,13.58,231400.0,13.53,13.75,13.5,13.58,231400.0
2007-07-27 13:00:00,13.58,13.6,13.38,13.51,186600.0,13.58,13.6,13.38,13.51,186600.0
2007-07-27 13:10:00,13.51,13.58,13.49,13.55,176000.0,13.51,13.58,13.49,13.55,176000.0
2007-07-27 13:20:00,13.55,13.58,13.51,13.56,71600.0,13.55,13.58,13.51,13.56,71600.0
2007-07-27 13:30:00,13.57,13.72,13.55,13.65,503200.0,13.57,13.72,13.55,13.65,503200.0
2007-07-27 13:40:00,13.65,13.65,13.55,13.61,234600.0,13.65,13.65,13.55,13.61,234600.0
2007-07-27 13:50:00,13.63,13.64,13.56,13.6,318200.0,13.63,13.64,13.56,13.6,318200.0
2007-07-27 14:00:00,13.6,13.61,13.55,13.55,308600.0,13.6,13.61,13.55,13.55,308600.0
2007-07-27 14:10:00,13.55,13.59,13.53,13.54,233800.0,13.55,13.59,13.53,13.54,233800.0
2007-07-27 14:20:00,13.54,13.61,13.51,13.59,231800.0,13.54,13.61,13.51,13.59,231800.0
2007-07-27 14:30:00,13.6,13.63,13.59,13.63,167400.0,13.6,13.63,13.59,13.63,167400.0
2007-07-27 14:40:00,13.63,13.72,13.6,13.66,193200.0,13.63,13.72,13.6,13.66,193200.0
2007-07-27 14:50:00,13.66,13.71,13.64,13.69,293400.0,13.66,13.71,13.64,13.69,293400.0
2007-07-27 15:00:00,13.69,13.7,13.62,13.67,221000.0,13.69,13.7,13.62,13.67,221000.0
2007-07-27 15:10:00,13.65,13.81,13.62,13.81,390600.0,13.65,13.81,13.62,13.81,390600.0
2007-07-27 15:20:00,13.8,13.95,13.75,13.78,372400.0,13.8,13.95,13.75,13.78,372400.0
2007-07-27 15:30:00,13.83,14.07,13.81,13.95,337000.0,13.83,14.07,13.81,13.95,337000.0
2007-07-27 15:40:00,13.95,14.32,13.94,14.32,503800.0,13.95,14.32,13.94,14.32,503800.0
2007-07-27 15:50:00,14.26,14.32,14.0,14.0,612600.0,14.26,14.32,14.0,14.0,612600.0
2007-07-30 09:30:00,14.43,15.23,14.18,14.97,517600.0,14.43,15.23,14.18,14.97,517600.0
2007-07-30 09:40:00,15.0,15.43,15.0,15.04,327600.0,15.0,15.43,15.0,15.04,327600.0
2007-07-30 09:50:00,15.05,15.15,15.0,15.08,295400.0,15.05,15.15,15.0,15.08,295400.0
2007-07-30 10:00:00,15.08,15.1,14.63,14.9,372200.0,15.08,15.1,14.63,14.9,372200.0
2007-07-30 10:10:00,14.9,15.1,14.83,15.05,200000.0,14.9,15.1,14.83,15.05,200000.0
2007-07-30 10:20:00,15.06,15.13,14.9,15.11,247600.0,15.06,15.13,14.9,15.11,247600.0
2007-07-30 10:30:00,15.06,15.1,14.93,14.93,207000.0,15.06,15.1,14.93,14.93,207000.0
2007-07-30 10:40:00,14.95,15.05,14.93,14.95,187400.0,14.95,15.05,14.93,14.95,187400.0
2007-07-30 10:50:00,14.95,15.0,14.92,14.99,134800.0,14.95,15.0,14.92,14.99,134800.0
2007-07-30 11:00:00,15.0,15.05,14.96,14.99,90200.0,15.0,15.05,14.96,14.99,90200.0
2007-07-30 11:10:00,14.97,15.02,14.95,14.95,129200.0,14.97,15.02,14.95,14.95,129200.0
2007-07-30 11:20:00,14.96,14.96,14.91,14.93,49000.0,14.96,14.96,14.91,14.93,49000.0
2007-07-30 11:30:00,14.94,14.97,14.93,14.94,27800.0,14.94,14.97,14.93,14.94,27800.0
2007-07-30 11:40:00,14.94,15.0,14.94,14.95,48200.0,14.94,15.0,14.94,14.95,48200.0
2007-07-30 11:50:00,14.96,14.97,14.94,14.96,181000.0,14.96,14.97,14.94,14.96,181000.0
2007-07-30 12:00:00,14.95,14.97,14.75,14.9,208000.0,14.95,14.97,14.75,14.9,208000.0
2007-07-30 12:10:00,14.92,14.93,14.86,14.91,22800.0,14.92,14.93,14.86,14.91,22800.0
2007-07-30 12:20:00,14.91,14.95,14.91,14.95,18400.0,14.91,14.95,14.91,14.95,18400.0
2007-07-30 12:30:00,14.95,14.95,14.85,14.93,140800.0,14.95,14.95,14.85,14.93,140800.0
2007-07-30 12:40:00,14.93,14.93,14.9,14.9,41400.0,14.93,14.93,14.9,14.9,41400.0
2007-07-30 12:50:00,14.9,14.97,14.9,14.9,112200.0,14.9,14.97,14.9,14.9,112200.0
2007-07-30 13:00:00,14.9,14.91,14.88,14.9,57400.0,14.9,14.91,14.88,14.9,57400.0
2007-07-30 13:10:00,14.9,14.95,14.88,14.94,130800.0,14.9,14.95,14.88,14.94,130800.0
2007-07-30 13:20:00,14.94,14.95,14.9,14.93,24400.0,14.94,14.95,14.9,14.93,24400.0
2007-07-30 13:30:00,14.92,14.95,14.88,14.93,166400.0,14.92,14.95,14.88,14.93,166400.0
2007-07-30 13:40:00,14.95,14.95,14.93,14.93,37200.0,14.95,14.95,14.93,14.93,37200.0
2007-07-30 13:50:00,14.93,14.95,14.9,14.93,22400.0,14.93,14.95,14.9,14.93,22400.0
2007-07-30 14:00:00,14.93,14.95,14.9,14.93,27600.0,14.93,14.95,14.9,14.93,27600.0
2007-07-30 14:10:00,14.92,14.97,14.9,14.93,71800.0,14.92,14.97,14.9,14.93,71800.0
2007-07-30 14:20:00,14.92,15.0,14.92,14.99,71200.0,14.92,15.0,14.92,14.99,71200.0
2007-07-30 14:30:00,14.99,15.22,14.99,15.13,199200.0,14.99,15.22,14.99,15.13,199200.0
2007-07-30 14:40:00,15.17,15.4,15.17,15.28,116200.0,15.17,15.4,15.17,15.28,116200.0
2007-07-30 14:50:00,15.27,15.44,15.15,15.42,101000.0,15.27,15.44,15.15,15.42,101000.0
2007-07-30 15:00:00,15.42,15.93,15.38,15.7,284400.0,15.42,15.93,15.38,15.7,284400.0
2007-07-30 15:10:00,15.7,15.88,15.59,15.65,244400.0,15.7,15.88,15.59,15.65,244400.0
2007-07-30 15:20:00,15.65,15.7,15.6,15.65,55200.0,15.65,15.7,15.6,15.65,55200.0
2007-07-30 15:30:00,15.65,15.71,15.58,15.67,122600.0,15.65,15.71,15.58,15.67,122600.0
2007-07-30 15:40:00,15.65,15.68,15.08,15.11,188000.0,15.65,15.68,15.08,15.11,188000.0
2007-07-30 15:50:00,15.11,15.35,14.99,14.99,136400.0,15.11,15.35,14.99,14.99,136400.0
2007-07-31 09:30:00,16.0,16.0,15.11,15.24,483200.0,16.0,16.0,15.11,15.24,483200.0
2007-07-31 09:40:00,15.22,15.7,15.22,15.58,168800.0,15.22,15.7,15.22,15.58,168800.0
2007-07-31 09:50:00,15.58,16.0,15.58,15.77,182600.0,15.58,16.0,15.58,15.77,182600.0
2007-07-31 10:00:00,15.72,16.35,15.72,16.35,202200.0,15.72,16.35,15.72,16.35,202200.0
2007-07-31 10:10:00,16.37,17.09,16.36,16.45,487000.0,16.37,17.09,16.36,16.45,487000.0
2007-07-31 10:20:00,16.48,17.0,16.42,16.55,187400.0,16.48,17.0,16.42,16.55,187400.0
2007-07-31 10:30:00,16.54,16.63,16.48,16.53,149800.0,16.54,16.63,16.48,16.53,149800.0
2007-07-31 10:40:00,16.53,16.58,16.15,16.25,162400.0,16.53,16.58,16.15,16.25,162400.0
2007-07-31 10:50:00,16.26,16.5,16.19,16.42,47400.0,16.26,16.5,16.19,16.42,47400.0
2007-07-31 11:00:00,16.47,16.5,16.33,16.5,96600.0,16.47,16.5,16.33,16.5,96600.0
2007-07-31 11:10:00,16.48,16.5,16.3,16.3,82400.0,16.48,16.5,16.3,16.3,82400.0
2007-07-31 11:20:00,16.32,16.45,16.32,16.38,79800.0,16.32,16.45,16.32,16.38,79800.0
2007-07-31 11:30:00,16.38,16.45,16.35,16.39,52000.0,16.38,16.45,16.35,16.39,52000.0
2007-07-31 11:40:00,16.39,16.4,16.27,16.27,84600.0,16.39,16.4,16.27,16.27,84600.0
2007-07-31 11:50:00,16.29,16.3,16.2,16.21,33800.0,16.29,16.3,16.2,16.21,33800.0
2007-07-31 12:00:00,16.24,16.37,16.0,16.0,110400.0,16.24,16.37,16.0,16.0,110400.0
2007-07-31 12:10:00,16.0,16.39,16.0,16.26,66600.0,16.0,16.39,16.0,16.26,66600.0
2007-07-31 12:20:00,16.36,16.47,16.35,16.35,17400.0,16.36,16.47,16.35,16.35,17400.0
2007-07-31 12:30:00,16.33,16.36,16.23,16.29,28800.0,16.33,16.36,16.23,16.29,28800.0
2007-07-31 12:40:00,16.33,16.35,16.25,16.31,19200.0,16.33,16.35,16.25,16.31,19200.0
2007-07-31 12:50:00,16.32,16.38,16.25,16.33,20200.0,16.32,16.38,16.25,16.33,20200.0
2007-07-31 13:00:00,16.33,16.36,16.22,16.22,46400.0,16.33,16.36,16.22,16.22,46400.0
2007-07-31 13:10:00,16.24,16.33,16.2,16.24,56000.0,16.24,16.33,16.2,16.24,56000.0
2007-07-31 13:20:00,16.21,16.23,16.08,16.13,63800.0,16.21,16.23,16.08,16.13,63800.0
2007-07-31 13:30:00,16.13,16.23,16.11,16.13,13000.0,16.13,16.23,16.11,16.13,13000.0
2007-07-31 13:40:00,16.13,16.23,16.1,16.13,22600.0,16.13,16.23,16.1,16.13,22600.0
2007-07-31 13:50:00,16.11,16.22,16.0,16.09,92000.0,16.11,16.22,16.0,16.09,92000.0
2007-07-31 14:00:00,16.04,16.13,15.95,15.97,108400.0,16.04,16.13,15.95,15.97,108400.0
2007-07-31 14:10:00,15.96,16.0,15.9,15.99,32800.0,15.96,16.0,15.9,15.99,32800.0
2007-07-31 14:20:00,15.96,15.97,15.75,15.93,60800.0,15.96,15.97,15.75,15.93,60800.0
2007-07-31 14:30:00,15.9,16.0,15.83,15.88,119600.0,15.9,16.0,15.83,15.88,119600.0
2007-07-31 14:40:00,15.9,15.95,15.87,15.88,50400.0,15.9,15.95,15.87,15.88,50400.0
2007-07-31 14:50:00,15.87,16.0,15.86,15.9,122400.0,15.87,16.0,15.86,15.9,122400.0
2007-07-31 15:00:00,15.9,15.93,15.8,15.87,107600.0,15.9,15.93,15.8,15.87,107600.0
2007-07-31 15:10:00,15.85,15.87,15.83,15.87,45200.0,15.85,15.87,15.83,15.87,45200.0
2007-07-31 15:20:00,15.87,15.92,15.85,15.88,52400.0,15.87,15.92,15.85,15.88,52400.0
2007-07-31 15:30:00,15.87,15.94,15.75,15.83,145200.0,15.87,15.94,15.75,15.83,145200.0
2007-07-31 15:40:00,15.82,15.97,15.82,15.9,90200.0,15.82,15.97,15.82,15.9,90200.0
2007-07-31 15:50:00,15.91,16.1,15.83,16.0,241000.0,15.91,16.1,15.83,16.0,241000.0
2007-08-01 09:30:00,16.49,16.63,15.7,16.0,400400.0,16.49,16.63,15.7,16.0,400400.0
2007-08-01 09:40:00,15.9,15.9,15.4,15.41,290800.0,15.9,15.9,15.4,15.41,290800.0
2007-08-01 09:50:00,15.47,15.86,15.4,15.75,212800.0,15.47,15.86,15.4,15.75,212800.0
2007-08-01 10:00:00,15.74,15.94,15.74,15.77,46200.0,15.74,15.94,15.74,15.77,46200.0
2007-08-01 10:10:00,15.78,15.79,15.77,15.77,64000.0,15.78,15.79,15.77,15.77,64000.0
2007-08-01 10:20:00,15.77,15.77,15.65,15.68,67600.0,15.77,15.77,15.65,15.68,67600.0
2007-08-01 10:30:00,15.65,15.68,15.5,15.5,114600.0,15.65,15.68,15.5,15.5,114600.0
2007-08-01 10:40:00,15.51,15.55,15.2,15.29,319200.0,15.51,15.55,15.2,15.29,319200.0
2007-08-01 10:50:00,15.32,15.47,15.27,15.36,77000.0,15.32,15.47,15.27,15.36,77000.0
2007-08-01 11:00:00,15.36,15.4,15.27,15.36,23600.0,15.36,15.4,15.27,15.36,23600.0
2007-08-01 11:10:00,15.4,15.5,15.35,15.49,72200.0,15.4,15.5,15.35,15.49,72200.0
2007-08-01 11:20:00,15.44,15.49,15.38,15.4,41800.0,15.44,15.49,15.38,15.4,41800.0
2007-08-01 11:30:00,15.43,15.63,15.4,15.63,26200.0,15.43,15.63,15.4,15.63,26200.0
2007-08-01 11:40:00,15.61,15.63,15.5,15.51,28600.0,15.61,15.63,15.5,15.51,28600.0
2007-08-01 11:50:00,15.56,15.75,15.5,15.54,95400.0,15.56,15.75,15.5,15.54,95400.0
2007-08-01 12:00:00,15.58,15.59,15.53,15.59,10600.0,15.58,15.59,15.53,15.59,10600.0
2007-08-01 12:10:00,15.56,15.65,15.54,15.61,28200.0,15.56,15.65,15.54,15.61,28200.0
2007-08-01 12:20:00,15.59,15.64,15.53,15.63,26800.0,15.59,15.64,15.53,15.63,26800.0
2007-08-01 12:30:00,15.61,15.69,15.55,15.64,182800.0,15.61,15.69,15.55,15.64,182800.0
2007-08-01 12:40:00,15.64,15.65,15.6,15.62,71000.0,15.64,15.65,15.6,15.62,71000.0
2007-08-01 12:50:00,15.65,15.65,15.63,15.63,1800.0,15.65,15.65,15.63,15.63,1800.0
2007-08-01 13:00:00,15.63,15.63,15.56,15.59,22600.0,15.63,15.63,15.56,15.59,22600.0
2007-08-01 13:10:00,15.58,15.63,15.5,15.53,165200.0,15.58,15.63,15.5,15.53,165200.0
2007-08-01 13:20:00,15.55,15.59,15.54,15.54,5400.0,15.55,15.59,15.54,15.54,5400.0
2007-08-01 13:30:00,15.53,15.53,15.47,15.47,17400.0,15.53,15.53,15.47,15.47,17400.0
2007-08-01 13:40:00,15.48,15.53,15.46,15.53,11000.0,15.48,15.53,15.46,15.53,11000.0
2007-08-01 13:50:00,15.51,15.54,15.51,15.51,7400.0,15.51,15.54,15.51,15.51,7400.0
2007-08-01 14:00:00,15.51,15.59,15.48,15.55,12600.0,15.51,15.59,15.48,15.55,12600.0
2007-08-01 14:10:00,15.55,15.55,15.53,15.54,14000.0,15.55,15.55,15.53,15.54,14000.0
2007-08-01 14:20:00,15.55,15.56,15.53,15.56,15400.0,15.55,15.56,15.53,15.56,15400.0
2007-08-01 14:30:00,15.55,15.6,15.54,15.6,13800.0,15.55,15.6,15.54,15.6,13800.0
2007-08-01 14:40:00,15.6,15.6,15.51,15.6,7000.0,15.6,15.6,15.51,15.6,7000.0
2007-08-01 14:50:00,15.6,15.6,15.57,15.57,5000.0,15.6,15.6,15.57,15.57,5000.0
2007-08-01 15:00:00,15.56,15.6,15.52,15.6,8800.0,15.56,15.6,15.52,15.6,8800.0
2007-08-01 15:10:00,15.63,15.63,15.58,15.59,13000.0,15.63,15.63,15.58,15.59,13000.0
2007-08-01 15:20:00,15.6,15.6,15.55,15.59,297600.0,15.6,15.6,15.55,15.59,297600.0
2007-08-01 15:30:00,15.59,15.62,15.56,15.62,2600.0,15.59,15.62,15.56,15.62,2600.0
2007-08-01 15:40:00,15.62,15.75,15.51,15.51,82000.0,15.62,15.75,15.51,15.51,82000.0
2007-08-01 15:50:00,15.51,15.75,15.5,15.64,46600.0,15.51,15.75,15.5,15.64,46600.0
2007-08-02 09:30:00,16.0,16.62,15.99,16.58,216800.0,16.0,16.62,15.99,16.58,216800.0
2007-08-02 09:40:00,16.58,16.75,16.5,16.57,138800.0,16.58,16.75,16.5,16.57,138800.0
2007-08-02 09:50:00,16.57,16.67,16.56,16.61,47600.0,16.57,16.67,16.56,16.61,47600.0
2007-08-02 10:00:00,16.65,16.92,16.58,16.77,108600.0,16.65,16.92,16.58,16.77,108600.0
2007-08-02 10:10:00,16.81,16.81,16.48,16.48,110600.0,16.81,16.81,16.48,16.48,110600.0
2007-08-02 10:20:00,16.48,16.74,16.43,16.7,71600.0,16.48,16.74,16.43,16.7,71600.0
2007-08-02 10:30:00,16.74,16.74,16.65,16.69,24200.0,16.74,16.74,16.65,16.69,24200.0
2007-08-02 10:40:00,16.69,16.72,16.58,16.58,34000.0,16.69,16.72,16.58,16.58,34000.0
2007-08-02 10:50:00,16.62,16.72,16.6,16.6,28600.0,16.62,16.72,16.6,16.6,28600.0
2007-08-02 11:00:00,16.59,16.59,16.49,16.5,34200.0,16.59,16.59,16.49,16.5,34200.0
2007-08-02 11:10:00,16.48,16.48,16.43,16.43,11400.0,16.48,16.48,16.43,16.43,11400.0
2007-08-02 11:20:00,16.46,16.5,16.43,16.5,9400.0,16.46,16.5,16.43,16.5,9400.0
2007-08-02 11:30:00,16.5,16.53,16.43,16.48,23600.0,16.5,16.53,16.43,16.48,23600.0
2007-08-02 11:40:00,16.5,16.52,16.48,16.48,12000.0,16.5,16.52,16.48,16.48,12000.0
2007-08-02 11:50:00,16.5,16.58,16.45,16.55,43400.0,16.5,16.58,16.45,16.55,43400.0
2007-08-02 12:00:00,16.56,16.63,16.47,16.52,41000.0,16.56,16.63,16.47,16.52,41000.0
2007-08-02 12:10:00,16.52,16.55,16.51,16.52,36000.0,16.52,16.55,16.51,16.52,36000.0
2007-08-02 12:20:00,16.52,16.59,16.5,16.52,58400.0,16.52,16.59,16.5,16.52,58400.0
2007-08-02 12:30:00,16.58,16.67,16.52,16.6,75600.0,16.58,16.67,16.52,16.6,75600.0
2007-08-02 12:40:00,16.63,16.65,16.45,16.52,75400.0,16.63,16.65,16.45,16.52,75400.0
2007-08-02 12:50:00,16.53,16.57,16.44,16.49,37200.0,16.53,16.57,16.44,16.49,37200.0
2007-08-02 13:00:00,16.48,16.5,16.41,16.44,29200.0,16.48,16.5,16.41,16.44,29200.0
2007-08-02 13:10:00,16.41,16.5,16.41,16.48,14600.0,16.41,16.5,16.41,16.48,14600.0
2007-08-02 13:20:00,16.5,16.5,16.45,16.45,13800.0,16.5,16.5,16.45,16.45,13800.0
2007-08-02 13:30:00,16.45,16.5,16.44,16.5,6000.0,16.45,16.5,16.44,16.5,6000.0
2007-08-02 13:40:00,16.5,16.5,16.43,16.45,34200.0,16.5,16.5,16.43,16.45,34200.0
2007-08-02 13:50:00,16.43,16.45,16.41,16.43,9800.0,16.43,16.45,16.41,16.43,9800.0
2007-08-02 14:00:00,16.43,16.43,16.43,16.43,3400.0,16.43,16.43,16.43,16.43,3400.0
2007-08-02 14:10:00,16.43,16.45,16.4,16.45,24200.0,16.43,16.45,16.4,16.45,24200.0
2007-08-02 14:20:00,16.48,16.48,16.36,16.36,13200.0,16.48,16.48,16.36,16.36,13200.0
2007-08-02 14:30:00,16.35,16.5,16.35,16.48,25600.0,16.35,16.5,16.35,16.48,25600.0
2007-08-02 14:40:00,16.47,16.48,16.42,16.42,24400.0,16.47,16.48,16.42,16.42,24400.0
2007-08-02 14:50:00,16.43,16.43,16.35,16.35,40400.0,16.43,16.43,16.35,16.35,40400.0
2007-08-02 15:00:00,16.35,16.36,16.35,16.35,28200.0,16.35,16.36,16.35,16.35,28200.0
2007-08-02 15:10:00,16.36,16.47,16.36,16.41,23000.0,16.36,16.47,16.36,16.41,23000.0
2007-08-02 15:20:00,16.43,16.49,16.43,16.47,37400.0,16.43,16.49,16.43,16.47,37400.0
2007-08-02 15:30:00,16.48,16.52,16.45,16.5,95200.0,16.48,16.52,16.45,16.5,95200.0
2007-08-02 15:40:00,16.5,16.53,16.45,16.5,103800.0,16.5,16.53,16.45,16.5,103800.0
2007-08-02 15:50:00,16.5,16.61,16.48,16.57,140600.0,16.5,16.61,16.48,16.57,140600.0
2007-08-03 09:30:00,17.22,17.25,16.55,16.64,220600.0,17.22,17.25,16.55,16.64,220600.0
2007-08-03 09:40:00,16.63,16.73,16.36,16.39,209600.0,16.63,16.73,16.36,16.39,209600.0
2007-08-03 09:50:00,16.38,16.38,16.03,16.09,81600.0,16.38,16.38,16.03,16.09,81600.0
2007-08-03 10:00:00,16.09,16.09,15.76,15.87,149200.0,16.09,16.09,15.76,15.87,149200.0
2007-08-03 10:10:00,15.88,16.15,15.83,16.0,47000.0,15.88,16.15,15.83,16.0,47000.0
2007-08-03 10:20:00,16.04,16.05,15.96,16.03,44400.0,16.04,16.05,15.96,16.03,44400.0
2007-08-03 10:30:00,16.02,16.14,16.0,16.05,62800.0,16.02,16.14,16.0,16.05,62800.0
2007-08-03 10:40:00,16.05,16.14,16.03,16.14,29400.0,16.05,16.14,16.03,16.14,29400.0
2007-08-03 10:50:00,16.13,16.23,16.13,16.2,50200.0,16.13,16.23,16.13,16.2,50200.0
2007-08-03 11:00:00,16.2,16.23,16.08,16.1,54800.0,16.2,16.23,16.08,16.1,54800.0
2007-08-03 11:10:00,16.09,16.13,16.03,16.08,23000.0,16.09,16.13,16.03,16.08,23000.0
2007-08-03 11:20:00,16.12,16.12,15.96,16.0,42800.0,16.12,16.12,15.96,16.0,42800.0
2007-08-03 11:30:00,16.02,16.02,15.99,16.0,31400.0,16.02,16.02,15.99,16.0,31400.0
2007-08-03 11:40:00,16.01,16.01,15.98,16.0,14400.0,16.01,16.01,15.98,16.0,14400.0
2007-08-03 11:50:00,16.01,16.01,15.91,15.93,53000.0,16.01,16.01,15.91,15.93,53000.0
2007-08-03 12:00:00,15.93,15.96,15.91,15.96,15400.0,15.93,15.96,15.91,15.96,15400.0
2007-08-03 12:10:00,15.96,16.01,15.95,16.0,22200.0,15.96,16.01,15.95,16.0,22200.0
2007-08-03 12:20:00,16.0,16.03,15.97,16.0,15200.0,16.0,16.03,15.97,16.0,15200.0
2007-08-03 12:30:00,15.98,15.99,15.96,15.96,14800.0,15.98,15.99,15.96,15.96,14800.0
2007-08-03 12:40:00,16.0,16.0,15.97,15.97,13600.0,16.0,16.0,15.97,15.97,13600.0
2007-08-03 12:50:00,15.97,15.99,15.96,15.99,5600.0,15.97,15.99,15.96,15.99,5600.0
2007-08-03 13:00:00,15.96,15.99,15.88,15.97,40400.0,15.96,15.99,15.88,15.97,40400.0
2007-08-03 13:10:00,15.94,15.95,15.9,15.9,6200.0,15.94,15.95,15.9,15.9,6200.0
2007-08-03 13:20:00,15.9,15.95,15.88,15.94,24800.0,15.9,15.95,15.88,15.94,24800.0
2007-08-03 13:30:00,15.93,15.93,15.88,15.88,7600.0,15.93,15.93,15.88,15.88,7600.0
2007-08-03 13:40:00,15.88,15.88,15.81,15.81,27600.0,15.88,15.88,15.81,15.81,27600.0
2007-08-03 13:50:00,15.86,15.86,15.84,15.84,5200.0,15.86,15.86,15.84,15.84,5200.0
2007-08-03 14:00:00,15.84,15.88,15.84,15.88,20800.0,15.84,15.88,15.84,15.88,20800.0
2007-08-03 14:10:00,15.88,15.88,15.85,15.88,20200.0,15.88,15.88,15.85,15.88,20200.0
2007-08-03 14:20:00,15.85,15.88,15.85,15.88,11200.0,15.85,15.88,15.85,15.88,11200.0
2007-08-03 14:30:00,15.87,15.88,15.83,15.85,15400.0,15.87,15.88,15.83,15.85,15400.0
2007-08-03 14:40:00,15.85,15.88,15.81,15.86,38200.0,15.85,15.88,15.81,15.86,38200.0
2007-08-03 14:50:00,15.88,16.03,15.83,15.95,31800.0,15.88,16.03,15.83,15.95,31800.0
2007-08-03 15:00:00,15.93,15.93,15.85,15.85,29400.0,15.93,15.93,15.85,15.85,29400.0
2007-08-03 15:10:00,15.83,15.83,15.76,15.76,40600.0,15.83,15.83,15.76,15.76,40600.0
2007-08-03 15:20:00,15.76,15.79,15.72,15.73,21800.0,15.76,15.79,15.72,15.73,21800.0
2007-08-03 15:30:00,15.72,15.74,15.63,15.65,55600.0,15.72,15.74,15.63,15.65,55600.0
2007-08-03 15:40:00,15.65,15.65,15.05,15.36,255400.0,15.65,15.65,15.05,15.36,255400.0
2007-08-03 15:50:00,15.32,15.6,15.32,15.56,228800.0,15.32,15.6,15.32,15.56,228800.0
2007-08-06 09:30:00,16.0,16.37,15.92,16.29,305200.0,16.0,16.37,15.92,16.29,305200.0
2007-08-06 09:40:00,16.3,16.33,15.89,16.02,175600.0,16.3,16.33,15.89,16.02,175600.0
2007-08-06 09:50:00,16.0,16.06,15.73,16.06,178800.0,16.0,16.06,15.73,16.06,178800.0
2007-08-06 10:00:00,16.03,16.06,15.87,15.97,56200.0,16.03,16.06,15.87,15.97,56200.0
2007-08-06 10:10:00,15.92,15.92,15.75,15.75,51600.0,15.92,15.92,15.75,15.75,51600.0
2007-08-06 10:20:00,15.78,15.85,15.63,15.7,53400.0,15.78,15.85,15.63,15.7,53400.0
2007-08-06 10:30:00,15.71,15.77,15.5,15.55,143800.0,15.71,15.77,15.5,15.55,143800.0
2007-08-06 10:40:00,15.55,15.63,15.35,15.45,118000.0,15.55,15.63,15.35,15.45,118000.0
2007-08-06 10:50:00,15.45,15.8,15.05,15.23,119600.0,15.45,15.8,15.05,15.23,119600.0
2007-08-06 11:00:00,15.22,15.53,15.22,15.49,50600.0,15.22,15.53,15.22,15.49,50600.0
2007-08-06 11:10:00,15.48,15.62,15.45,15.56,19400.0,15.48,15.62,15.45,15.56,19400.0
2007-08-06 11:20:00,15.59,15.63,15.53,15.63,9400.0,15.59,15.63,15.53,15.63,9400.0
2007-08-06 11:30:00,15.58,15.58,15.26,15.26,25200.0,15.58,15.58,15.26,15.26,25200.0
2007-08-06 11:40:00,15.27,15.4,15.26,15.3,48600.0,15.27,15.4,15.26,15.3,48600.0
2007-08-06 11:50:00,15.3,15.4,15.29,15.33,66400.0,15.3,15.4,15.29,15.33,66400.0
2007-08-06 12:00:00,15.33,15.36,15.21,15.3,32400.0,15.33,15.36,15.21,15.3,32400.0
2007-08-06 12:10:00,15.33,15.33,15.25,15.3,16200.0,15.33,15.33,15.25,15.3,16200.0
2007-08-06 12:20:00,15.3,15.3,15.22,15.27,25200.0,15.3,15.3,15.22,15.27,25200.0
2007-08-06 12:30:00,15.26,15.28,15.16,15.23,25000.0,15.26,15.28,15.16,15.23,25000.0
2007-08-06 12:40:00,15.24,15.24,15.18,15.24,13600.0,15.24,15.24,15.18,15.24,13600.0
2007-08-06 12:50:00,15.26,15.4,15.24,15.29,36400.0,15.26,15.4,15.24,15.29,36400.0
2007-08-06 13:00:00,15.3,15.3,15.25,15.3,11400.0,15.3,15.3,15.25,15.3,11400.0
2007-08-06 13:10:00,15.26,15.26,15.16,15.24,11000.0,15.26,15.26,15.16,15.24,11000.0
2007-08-06 13:20:00,15.25,15.26,15.2,15.26,19400.0,15.25,15.26,15.2,15.26,19400.0
2007-08-06 13:30:00,15.25,15.35,15.2,15.24,48400.0,15.25,15.35,15.2,15.24,48400.0
2007-08-06 13:40:00,15.19,15.3,15.16,15.28,75200.0,15.19,15.3,15.16,15.28,75200.0
2007-08-06 13:50:00,15.3,15.38,15.25,15.34,68600.0,15.3,15.38,15.25,15.34,68600.0
2007-08-06 14:00:00,15.35,15.56,15.33,15.5,39200.0,15.35,15.56,15.33,15.5,39200.0
2007-08-06 14:10:00,15.5,15.71,15.5,15.67,57600.0,15.5,15.71,15.5,15.67,57600.0
2007-08-06 14:20:00,15.66,15.81,15.65,15.7,72000.0,15.66,15.81,15.65,15.7,72000.0
2007-08-06 14:30:00,15.74,15.8,15.67,15.71,33400.0,15.74,15.8,15.67,15.71,33400.0
2007-08-06 14:40:00,15.75,16.0,15.72,15.88,345000.0,15.75,16.0,15.72,15.88,345000.0
2007-08-06 14:50:00,15.88,15.94,15.72,15.74,47800.0,15.88,15.94,15.72,15.74,47800.0
2007-08-06 15:00:00,15.73,15.8,15.63,15.64,29800.0,15.73,15.8,15.63,15.64,29800.0
2007-08-06 15:10:00,15.72,15.87,15.72,15.87,31200.0,15.72,15.87,15.72,15.87,31200.0
2007-08-06 15:20:00,15.88,16.15,15.87,16.0,110000.0,15.88,16.15,15.87,16.0,110000.0
2007-08-06 15:30:00,16.0,16.09,15.95,16.09,52000.0,16.0,16.09,15.95,16.09,52000.0
2007-08-06 15:40:00,16.09,16.25,16.0,16.25,121400.0,16.09,16.25,16.0,16.25,121400.0
2007-08-06 15:50:00,16.25,16.43,16.25,16.41,88600.0,16.25,16.43,16.25,16.41,88600.0
2007-08-07 09:30:00,16.49,16.5,16.07,16.27,103800.0,16.49,16.5,16.07,16.27,103800.0
2007-08-07 09:40:00,16.25,16.81,16.25,16.67,115000.0,16.25,16.81,16.25,16.67,115000.0
2007-08-07 09:50:00,16.65,16.9,16.64,16.83,118400.0,16.65,16.9,16.64,16.83,118400.0
2007-08-07 10:00:00,16.83,18.11,16.83,17.98,372400.0,16.83,18.11,16.83,17.98,372400.0
2007-08-07 10:10:00,17.98,18.52,17.67,17.9,417000.0,17.98,18.52,17.67,17.9,417000.0
2007-08-07 10:20:00,17.86,17.86,17.5,17.5,139200.0,17.86,17.86,17.5,17.5,139200.0
2007-08-07 10:30:00,17.55,17.91,17.38,17.79,148800.0,17.55,17.91,17.38,17.79,148800.0
2007-08-07 10:40:00,17.79,17.81,17.59,17.62,52400.0,17.79,17.81,17.59,17.62,52400.0
2007-08-07 10:50:00,17.64,18.12,17.56,18.0,127000.0,17.64,18.12,17.56,18.0,127000.0
2007-08-07 11:00:00,18.0,18.3,17.97,18.15,58400.0,18.0,18.3,17.97,18.15,58400.0
2007-08-07 11:10:00,18.25,18.48,18.0,18.01,107800.0,18.25,18.48,18.0,18.01,107800.0
2007-08-07 11:20:00,18.09,18.1,17.9,18.0,64400.0,18.09,18.1,17.9,18.0,64400.0
2007-08-07 11:30:00,17.96,18.0,17.88,17.89,35600.0,17.96,18.0,17.88,17.89,35600.0
2007-08-07 11:40:00,17.91,17.91,17.5,17.5,103600.0,17.91,17.91,17.5,17.5,103600.0
2007-08-07 11:50:00,17.5,17.76,17.5,17.7,105400.0,17.5,17.76,17.5,17.7,105400.0
2007-08-07 12:00:00,17.7,17.71,17.58,17.7,126800.0,17.7,17.71,17.58,17.7,126800.0
2007-08-07 12:10:00,17.7,17.93,17.65,17.89,61400.0,17.7,17.93,17.65,17.89,61400.0
2007-08-07 12:20:00,17.9,18.29,17.9,18.28,104400.0,17.9,18.29,17.9,18.28,104400.0
2007-08-07 12:30:00,18.28,18.3,18.12,18.25,55000.0,18.28,18.3,18.12,18.25,55000.0
2007-08-07 12:40:00,18.21,18.25,17.9,17.9,69800.0,18.21,18.25,17.9,17.9,69800.0
2007-08-07 12:50:00,17.91,18.0,17.91,17.99,25400.0,17.91,18.0,17.91,17.99,25400.0
2007-08-07 13:00:00,17.99,18.09,17.95,18.04,30600.0,17.99,18.09,17.95,18.04,30600.0
2007-08-07 13:10:00,18.04,18.05,18.0,18.04,75200.0,18.04,18.05,18.0,18.04,75200.0
2007-08-07 13:20:00,18.0,18.12,18.0,18.11,38400.0,18.0,18.12,18.0,18.11,38400.0
2007-08-07 13:30:00,18.04,18.1,17.85,17.92,36200.0,18.04,18.1,17.85,17.92,36200.0
2007-08-07 13:40:00,17.92,17.93,17.75,17.86,43400.0,17.92,17.93,17.75,17.86,43400.0
2007-08-07 13:50:00,17.88,17.93,17.83,17.91,40400.0,17.88,17.93,17.83,17.91,40400.0
2007-08-07 14:00:00,17.92,17.93,17.75,17.85,51400.0,17.92,17.93,17.75,17.85,51400.0
2007-08-07 14:10:00,17.86,18.1,17.83,17.97,108200.0,17.86,18.1,17.83,17.97,108200.0
2007-08-07 14:20:00,18.03,18.09,17.82,17.9,89600.0,18.03,18.09,17.82,17.9,89600.0
2007-08-07 14:30:00,17.88,17.88,17.5,17.61,61000.0,17.88,17.88,17.5,17.61,61000.0
2007-08-07 14:40:00,17.61,17.85,17.6,17.83,32200.0,17.61,17.85,17.6,17.83,32200.0
2007-08-07 14:50:00,17.83,18.02,17.75,18.0,69400.0,17.83,18.02,17.75,18.0,69400.0
2007-08-07 15:00:00,18.0,18.04,17.98,17.99,110400.0,18.0,18.04,17.98,17.99,110400.0
2007-08-07 15:10:00,18.0,18.21,17.98,18.07,144600.0,18.0,18.21,17.98,18.07,144600.0
2007-08-07 15:20:00,18.06,18.13,18.0,18.13,33000.0,18.06,18.13,18.0,18.13,33000.0
2007-08-07 15:30:00,18.13,18.22,18.11,18.16,66200.0,18.13,18.22,18.11,18.16,66200.0
2007-08-07 15:40:00,18.15,18.25,18.04,18.04,109800.0,18.15,18.25,18.04,18.04,109800.0
2007-08-07 15:50:00,18.06,18.16,18.0,18.13,109200.0,18.06,18.16,18.0,18.13,109200.0
2007-08-08 09:30:00,18.5,18.91,18.48,18.78,408600.0,18.5,18.91,18.48,18.78,408600.0
2007-08-08 09:40:00,18.72,18.88,18.6,18.88,106000.0,18.72,18.88,18.6,18.88,106000.0
2007-08-08 09:50:00,18.88,19.25,18.76,19.24,195200.0,18.88,19.25,18.76,19.24,195200.0
2007-08-08 10:00:00,19.21,19.3,19.1,19.25,162400.0,19.21,19.3,19.1,19.25,162400.0
2007-08-08 10:10:00,19.25,19.43,19.11,19.14,201200.0,19.25,19.43,19.11,19.14,201200.0
2007-08-08 10:20:00,19.11,19.14,18.82,18.96,172800.0,19.11,19.14,18.82,18.96,172800.0
2007-08-08 10:30:00,18.98,18.98,18.5,18.54,150800.0,18.98,18.98,18.5,18.54,150800.0
2007-08-08 10:40:00,18.5,18.89,18.35,18.7,174400.0,18.5,18.89,18.35,18.7,174400.0
2007-08-08 10:50:00,18.66,18.68,18.54,18.66,24600.0,18.66,18.68,18.54,18.66,24600.0
2007-08-08 11:00:00,18.65,18.67,18.5,18.5,49000.0,18.65,18.67,18.5,18.5,49000.0
2007-08-08 11:10:00,18.52,18.53,18.33,18.33,207800.0,18.52,18.53,18.33,18.33,207800.0
2007-08-08 11:20:00,18.34,18.42,18.2,18.42,142200.0,18.34,18.42,18.2,18.42,142200.0
2007-08-08 11:30:00,18.42,18.86,18.34,18.76,47200.0,18.42,18.86,18.34,18.76,47200.0
2007-08-08 11:40:00,18.75,18.79,18.57,18.75,47200.0,18.75,18.79,18.57,18.75,47200.0
2007-08-08 11:50:00,18.75,18.78,18.5,18.54,77000.0,18.75,18.78,18.5,18.54,77000.0
2007-08-08 12:00:00,18.54,18.62,18.46,18.61,289600.0,18.54,18.62,18.46,18.61,289600.0
2007-08-08 12:10:00,18.6,18.63,18.45,18.6,54800.0,18.6,18.63,18.45,18.6,54800.0
2007-08-08 12:20:00,18.56,18.63,18.55,18.58,16200.0,18.56,18.63,18.55,18.58,16200.0
2007-08-08 12:30:00,18.58,18.97,18.55,18.97,67800.0,18.58,18.97,18.55,18.97,67800.0
2007-08-08 12:40:00,18.92,19.02,18.61,18.97,115800.0,18.92,19.02,18.61,18.97,115800.0
2007-08-08 12:50:00,18.99,19.0,18.85,18.86,66000.0,18.99,19.0,18.85,18.86,66000.0
2007-08-08 13:00:00,18.86,18.95,18.79,18.89,29200.0,18.86,18.95,18.79,18.89,29200.0
2007-08-08 13:10:00,18.89,18.89,18.8,18.82,29400.0,18.89,18.89,18.8,18.82,29400.0
2007-08-08 13:20:00,18.84,18.87,18.8,18.81,34200.0,18.84,18.87,18.8,18.81,34200.0
2007-08-08 13:30:00,18.81,18.83,18.75,18.75,47600.0,18.81,18.83,18.75,18.75,47600.0
2007-08-08 13:40:00,18.78,18.78,18.68,18.75,16200.0,18.78,18.78,18.68,18.75,16200.0
2007-08-08 13:50:00,18.75,18.83,18.75,18.82,13000.0,18.75,18.83,18.75,18.82,13000.0
2007-08-08 14:00:00,18.81,18.82,18.75,18.82,23200.0,18.81,18.82,18.75,18.82,23200.0
2007-08-08 14:10:00,18.83,18.85,18.76,18.82,72000.0,18.83,18.85,18.76,18.82,72000.0
2007-08-08 14:20:00,18.82,18.85,18.8,18.83,92000.0,18.82,18.85,18.8,18.83,92000.0
2007-08-08 14:30:00,18.83,18.88,18.8,18.84,81000.0,18.83,18.88,18.8,18.84,81000.0
2007-08-08 14:40:00,18.84,18.84,18.72,18.72,81400.0,18.84,18.84,18.72,18.72,81400.0
2007-08-08 14:50:00,18.74,18.75,18.7,18.71,51800.0,18.74,18.75,18.7,18.71,51800.0
2007-08-08 15:00:00,18.7,18.83,18.7,18.75,61800.0,18.7,18.83,18.7,18.75,61800.0
2007-08-08 15:10:00,18.73,18.75,18.63,18.65,65200.0,18.73,18.75,18.63,18.65,65200.0
2007-08-08 15:20:00,18.65,18.65,18.48,18.48,136000.0,18.65,18.65,18.48,18.48,136000.0
2007-08-08 15:30:00,18.5,18.72,18.45,18.54,85600.0,18.5,18.72,18.45,18.54,85600.0
2007-08-08 15:40:00,18.54,18.75,18.54,18.64,54400.0,18.54,18.75,18.54,18.64,54400.0
2007-08-08 15:50:00,18.64,18.88,18.6,18.88,79400.0,18.64,18.88,18.6,18.88,79400.0
2007-08-09 09:30:00,18.14,18.33,17.88,17.95,164400.0,18.14,18.33,17.88,17.95,164400.0
2007-08-09 09:40:00,18.0,18.4,17.7,18.4,162600.0,18.0,18.4,17.7,18.4,162600.0
2007-08-09 09:50:00,18.4,18.47,18.34,18.38,57200.0,18.4,18.47,18.34,18.38,57200.0
2007-08-09 10:00:00,18.4,18.65,18.4,18.54,62800.0,18.4,18.65,18.4,18.54,62800.0
2007-08-09 10:10:00,18.54,18.6,18.42,18.54,50600.0,18.54,18.6,18.42,18.54,50600.0
2007-08-09 10:20:00,18.59,18.72,18.58,18.67,53200.0,18.59,18.72,18.58,18.67,53200.0
2007-08-09 10:30:00,18.67,18.88,18.61,18.61,58000.0,18.67,18.88,18.61,18.61,58000.0
2007-08-09 10:40:00,18.61,18.75,18.6,18.64,21800.0,18.61,18.75,18.6,18.64,21800.0
2007-08-09 10:50:00,18.6,18.7,18.58,18.68,17200.0,18.6,18.7,18.58,18.68,17200.0
2007-08-09 11:00:00,18.68,18.75,18.68,18.75,25200.0,18.68,18.75,18.68,18.75,25200.0
2007-08-09 11:10:00,18.75,18.75,18.7,18.7,33000.0,18.75,18.75,18.7,18.7,33000.0
2007-08-09 11:20:00,18.75,18.75,18.53,18.53,28600.0,18.75,18.75,18.53,18.53,28600.0
2007-08-09 11:30:00,18.52,18.61,18.49,18.6,17600.0,18.52,18.61,18.49,18.6,17600.0
2007-08-09 11:40:00,18.58,18.58,18.41,18.49,49000.0,18.58,18.58,18.41,18.49,49000.0
2007-08-09 11:50:00,18.49,18.5,18.25,18.25,86000.0,18.49,18.5,18.25,18.25,86000.0
2007-08-09 12:00:00,18.29,18.3,18.25,18.27,19000.0,18.29,18.3,18.25,18.27,19000.0
2007-08-09 12:10:00,18.27,18.31,18.25,18.3,42600.0,18.27,18.31,18.25,18.3,42600.0
2007-08-09 12:20:00,18.37,18.48,18.31,18.38,13200.0,18.37,18.48,18.31,18.38,13200.0
2007-08-09 12:30:00,18.38,18.38,18.25,18.25,22600.0,18.38,18.38,18.25,18.25,22600.0
2007-08-09 12:40:00,18.25,18.27,18.13,18.19,44000.0,18.25,18.27,18.13,18.19,44000.0
2007-08-09 12:50:00,18.18,18.25,18.15,18.24,23800.0,18.18,18.25,18.15,18.24,23800.0
2007-08-09 13:00:00,18.24,18.25,18.18,18.18,39800.0,18.24,18.25,18.18,18.18,39800.0
2007-08-09 13:10:00,18.17,18.24,18.16,18.22,6600.0,18.17,18.24,18.16,18.22,6600.0
2007-08-09 13:20:00,18.21,18.21,18.15,18.15,4800.0,18.21,18.21,18.15,18.15,4800.0
2007-08-09 13:30:00,18.19,18.32,18.15,18.31,18400.0,18.19,18.32,18.15,18.31,18400.0
2007-08-09 13:40:00,18.21,18.31,18.18,18.3,30200.0,18.21,18.31,18.18,18.3,30200.0
2007-08-09 13:50:00,18.27,18.44,18.27,18.43,13000.0,18.27,18.44,18.27,18.43,13000.0
2007-08-09 14:00:00,18.4,18.41,18.27,18.27,13600.0,18.4,18.41,18.27,18.27,13600.0
2007-08-09 14:10:00,18.25,18.36,18.22,18.23,8200.0,18.25,18.36,18.22,18.23,8200.0
2007-08-09 14:20:00,18.23,18.32,18.18,18.26,27400.0,18.23,18.32,18.18,18.26,27400.0
2007-08-09 14:30:00,18.26,18.26,17.93,17.97,63000.0,18.26,18.26,17.93,17.97,63000.0
2007-08-09 14:40:00,17.99,18.04,17.88,17.89,31400.0,17.99,18.04,17.88,17.89,31400.0
2007-08-09 14:50:00,17.9,18.0,17.8,18.0,60400.0,17.9,18.0,17.8,18.0,60400.0
2007-08-09 15:00:00,17.96,17.99,17.83,17.83,27000.0,17.96,17.99,17.83,17.83,27000.0
2007-08-09 15:10:00,17.83,17.83,17.75,17.8,80400.0,17.83,17.83,17.75,17.8,80400.0
2007-08-09 15:20:00,17.82,17.82,17.7,17.7,61800.0,17.82,17.82,17.7,17.7,61800.0
2007-08-09 15:30:00,17.66,17.71,17.5,17.55,49600.0,17.66,17.71,17.5,17.55,49600.0
2007-08-09 15:40:00,17.54,17.68,17.25,17.63,104600.0,17.54,17.68,17.25,17.63,104600.0
2007-08-09 15:50:00,17.67,17.8,17.38,17.63,55200.0,17.67,17.8,17.38,17.63,55200.0
2007-08-10 09:30:00,17.04,17.05,16.5,16.83,228400.0,17.04,17.05,16.5,16.83,228400.0
2007-08-10 09:40:00,16.75,16.75,16.33,16.33,136800.0,16.75,16.75,16.33,16.33,136800.0
2007-08-10 09:50:00,16.33,16.43,16.13,16.3,268600.0,16.33,16.43,16.13,16.3,268600.0
2007-08-10 10:00:00,16.3,16.46,16.14,16.22,181400.0,16.3,16.46,16.14,16.22,181400.0
2007-08-10 10:10:00,16.2,16.79,16.17,16.4,152800.0,16.2,16.79,16.17,16.4,152800.0
2007-08-10 10:20:00,16.47,17.23,16.4,16.74,60800.0,16.47,17.23,16.4,16.74,60800.0
2007-08-10 10:30:00,16.74,16.75,16.53,16.65,46400.0,16.74,16.75,16.53,16.65,46400.0
2007-08-10 10:40:00,16.54,16.64,16.5,16.5,64800.0,16.54,16.64,16.5,16.5,64800.0
2007-08-10 10:50:00,16.5,16.6,16.5,16.56,32800.0,16.5,16.6,16.5,16.56,32800.0
2007-08-10 11:00:00,16.55,16.75,16.53,16.75,51000.0,16.55,16.75,16.53,16.75,51000.0
2007-08-10 11:10:00,16.73,16.91,16.64,16.91,38000.0,16.73,16.91,16.64,16.91,38000.0
2007-08-10 11:20:00,16.91,16.95,16.75,16.79,46000.0,16.91,16.95,16.75,16.79,46000.0
2007-08-10 11:30:00,16.93,16.93,16.77,16.78,32200.0,16.93,16.93,16.77,16.78,32200.0
2007-08-10 11:40:00,16.78,16.81,16.72,16.81,25000.0,16.78,16.81,16.72,16.81,25000.0
2007-08-10 11:50:00,16.84,17.29,16.81,17.29,61600.0,16.84,17.29,16.81,17.29,61600.0
2007-08-10 12:00:00,17.25,17.41,16.93,17.23,67800.0,17.25,17.41,16.93,17.23,67800.0
2007-08-10 12:10:00,17.25,17.31,17.0,17.31,58000.0,17.25,17.31,17.0,17.31,58000.0
2007-08-10 12:20:00,17.31,17.57,17.31,17.41,56400.0,17.31,17.57,17.31,17.41,56400.0
2007-08-10 12:30:00,17.41,17.43,17.35,17.41,14400.0,17.41,17.43,17.35,17.41,14400.0
2007-08-10 12:40:00,17.39,17.53,17.35,17.43,39400.0,17.39,17.53,17.35,17.43,39400.0
2007-08-10 12:50:00,17.43,17.43,17.35,17.36,11600.0,17.43,17.43,17.35,17.36,11600.0
2007-08-10 13:00:00,17.35,17.54,17.35,17.49,31400.0,17.35,17.54,17.35,17.49,31400.0
2007-08-10 13:10:00,17.45,17.51,17.35,17.41,18800.0,17.45,17.51,17.35,17.41,18800.0
2007-08-10 13:20:00,17.43,17.56,17.28,17.48,32600.0,17.43,17.56,17.28,17.48,32600.0
2007-08-10 13:30:00,17.4,17.4,17.36,17.38,20000.0,17.4,17.4,17.36,17.38,20000.0
2007-08-10 13:40:00,17.38,17.43,17.38,17.43,29800.0,17.38,17.43,17.38,17.43,29800.0
2007-08-10 13:50:00,17.4,17.42,17.39,17.39,14000.0,17.4,17.42,17.39,17.39,14000.0
2007-08-10 14:00:00,17.39,17.42,17.39,17.4,29400.0,17.39,17.42,17.39,17.4,29400.0
2007-08-10 14:10:00,17.4,17.5,17.32,17.5,10400.0,17.4,17.5,17.32,17.5,10400.0
2007-08-10 14:20:00,17.49,17.5,17.38,17.4,7400.0,17.49,17.5,17.38,17.4,7400.0
2007-08-10 14:30:00,17.4,17.5,17.38,17.5,16600.0,17.4,17.5,17.38,17.5,16600.0
2007-08-10 14:40:00,17.57,17.63,17.5,17.57,12400.0,17.57,17.63,17.5,17.57,12400.0
2007-08-10 14:50:00,17.6,17.6,17.5,17.5,14400.0,17.6,17.6,17.5,17.5,14400.0
2007-08-10 15:00:00,17.5,17.59,17.5,17.52,40200.0,17.5,17.59,17.5,17.52,40200.0
2007-08-10 15:10:00,17.58,17.59,17.42,17.42,7600.0,17.58,17.59,17.42,17.42,7600.0
2007-08-10 15:20:00,17.45,17.73,17.39,17.68,46000.0,17.45,17.73,17.39,17.68,46000.0
2007-08-10 15:30:00,17.74,18.1,17.74,17.99,86600.0,17.74,18.1,17.74,17.99,86600.0
2007-08-10 15:40:00,17.97,18.06,17.83,18.0,15600.0,17.97,18.06,17.83,18.0,15600.0
2007-08-10 15:50:00,17.97,18.08,17.91,18.0,38200.0,17.97,18.08,17.91,18.0,38200.0
2007-08-13 09:30:00,19.0,19.0,18.55,18.65,151200.0,19.0,19.0,18.55,18.65,151200.0
2007-08-13 09:40:00,18.6,18.75,18.58,18.63,47000.0,18.6,18.75,18.58,18.63,47000.0
2007-08-13 09:50:00,18.63,18.63,18.4,18.4,101600.0,18.63,18.63,18.4,18.4,101600.0
2007-08-13 10:00:00,18.41,18.5,18.25,18.5,24400.0,18.41,18.5,18.25,18.5,24400.0
2007-08-13 10:10:00,18.5,18.5,18.41,18.5,24600.0,18.5,18.5,18.41,18.5,24600.0
2007-08-13 10:20:00,18.5,18.6,18.45,18.54,65000.0,18.5,18.6,18.45,18.54,65000.0
2007-08-13 10:30:00,18.54,18.54,18.41,18.41,25400.0,18.54,18.54,18.41,18.41,25400.0
2007-08-13 10:40:00,18.41,18.45,18.38,18.44,17000.0,18.41,18.45,18.38,18.44,17000.0
2007-08-13 10:50:00,18.43,18.44,18.33,18.34,16400.0,18.43,18.44,18.33,18.34,16400.0
2007-08-13 11:00:00,18.36,18.41,18.33,18.37,31600.0,18.36,18.41,18.33,18.37,31600.0
2007-08-13 11:10:00,18.41,18.44,18.38,18.43,7200.0,18.41,18.44,18.38,18.43,7200.0
2007-08-13 11:20:00,18.37,18.43,18.35,18.39,6600.0,18.37,18.43,18.35,18.39,6600.0
2007-08-13 11:30:00,18.39,18.45,18.39,18.45,3800.0,18.39,18.45,18.39,18.45,3800.0
2007-08-13 11:40:00,18.39,18.5,18.38,18.5,22000.0,18.39,18.5,18.38,18.5,22000.0
2007-08-13 11:50:00,18.5,18.57,18.49,18.57,23400.0,18.5,18.57,18.49,18.57,23400.0
2007-08-13 12:00:00,18.56,18.56,18.47,18.54,7400.0,18.56,18.56,18.47,18.54,7400.0
2007-08-13 12:10:00,18.5,18.63,18.5,18.58,11000.0,18.5,18.63,18.5,18.58,11000.0
2007-08-13 12:20:00,18.5,18.61,18.45,18.46,11600.0,18.5,18.61,18.45,18.46,11600.0
2007-08-13 12:30:00,18.49,18.52,18.48,18.52,12600.0,18.49,18.52,18.48,18.52,12600.0
2007-08-13 12:40:00,18.56,18.56,18.48,18.48,5200.0,18.56,18.56,18.48,18.48,5200.0
2007-08-13 12:50:00,18.5,18.5,18.48,18.5,11600.0,18.5,18.5,18.48,18.5,11600.0
2007-08-13 13:00:00,18.5,18.5,18.43,18.43,3000.0,18.5,18.5,18.43,18.43,3000.0
2007-08-13 13:10:00,18.45,18.5,18.45,18.5,8200.0,18.45,18.5,18.45,18.5,8200.0
2007-08-13 13:20:00,18.47,18.49,18.38,18.4,15200.0,18.47,18.49,18.38,18.4,15200.0
2007-08-13 13:30:00,18.38,18.42,18.38,18.38,10000.0,18.38,18.42,18.38,18.38,10000.0
2007-08-13 13:40:00,18.38,18.43,18.38,18.43,1600.0,18.38,18.43,18.38,18.43,1600.0
2007-08-13 13:50:00,18.44,18.5,18.44,18.5,15800.0,18.44,18.5,18.44,18.5,15800.0
2007-08-13 14:00:00,18.49,18.55,18.49,18.5,43800.0,18.49,18.55,18.49,18.5,43800.0
2007-08-13 14:10:00,18.5,18.5,18.47,18.49,15600.0,18.5,18.5,18.47,18.49,15600.0
2007-08-13 14:20:00,18.48,18.54,18.48,18.5,7800.0,18.48,18.54,18.48,18.5,7800.0
2007-08-13 14:30:00,18.5,18.5,18.48,18.48,2600.0,18.5,18.5,18.48,18.48,2600.0
2007-08-13 14:40:00,18.48,18.5,18.46,18.46,10200.0,18.48,18.5,18.46,18.46,10200.0
2007-08-13 14:50:00,18.46,18.49,18.45,18.49,16000.0,18.46,18.49,18.45,18.49,16000.0
2007-08-13 15:00:00,18.5,18.5,18.45,18.45,11200.0,18.5,18.5,18.45,18.45,11200.0
2007-08-13 15:10:00,18.45,18.46,18.4,18.43,32200.0,18.45,18.46,18.4,18.43,32200.0
2007-08-13 15:20:00,18.44,18.45,18.4,18.4,21000.0,18.44,18.45,18.4,18.4,21000.0
2007-08-13 15:30:00,18.4,18.42,18.39,18.39,17200.0,18.4,18.42,18.39,18.39,17200.0
2007-08-13 15:40:00,18.41,18.46,18.39,18.4,19200.0,18.41,18.46,18.39,18.4,19200.0
2007-08-13 15:50:00,18.4,18.42,18.39,18.42,42200.0,18.4,18.42,18.39,18.42,42200.0
2007-08-14 09:30:00,18.5,18.6,18.05,18.13,26600.0,18.5,18.6,18.05,18.13,26600.0
2007-08-14 09:40:00,18.1,18.22,17.55,17.72,53600.0,18.1,18.22,17.55,17.72,53600.0
2007-08-14 09:50:00,17.7,17.72,17.34,17.42,81600.0,17.7,17.72,17.34,17.42,81600.0
2007-08-14 10:00:00,17.47,17.65,17.42,17.49,86800.0,17.47,17.65,17.42,17.49,86800.0
2007-08-14 10:10:00,17.49,17.5,16.91,17.02,140200.0,17.49,17.5,16.91,17.02,140200.0
2007-08-14 10:20:00,17.02,17.21,16.93,16.99,113000.0,17.02,17.21,16.93,16.99,113000.0
2007-08-14 10:30:00,17.03,17.3,16.96,17.13,53800.0,17.03,17.3,16.96,17.13,53800.0
2007-08-14 10:40:00,17.12,17.3,17.01,17.18,36800.0,17.12,17.3,17.01,17.18,36800.0
2007-08-14 10:50:00,17.21,17.25,17.11,17.22,18200.0,17.21,17.25,17.11,17.22,18200.0
2007-08-14 11:00:00,17.1,17.25,17.1,17.22,17800.0,17.1,17.25,17.1,17.22,17800.0
2007-08-14 11:10:00,17.22,17.25,17.15,17.22,27600.0,17.22,17.25,17.15,17.22,27600.0
2007-08-14 11:20:00,17.25,17.27,17.1,17.23,56200.0,17.25,17.27,17.1,17.23,56200.0
2007-08-14 11:30:00,17.25,17.25,17.2,17.2,8800.0,17.25,17.25,17.2,17.2,8800.0
2007-08-14 11:40:00,17.25,17.25,17.06,17.06,25800.0,17.25,17.25,17.06,17.06,25800.0
2007-08-14 11:50:00,17.07,17.2,17.07,17.15,49000.0,17.07,17.2,17.07,17.15,49000.0
2007-08-14 12:00:00,17.15,17.2,16.93,17.08,116400.0,17.15,17.2,16.93,17.08,116400.0
2007-08-14 12:10:00,17.09,17.1,16.95,17.05,21200.0,17.09,17.1,16.95,17.05,21200.0
2007-08-14 12:20:00,17.05,17.1,17.0,17.09,11200.0,17.05,17.1,17.0,17.09,11200.0
2007-08-14 12:30:00,17.09,17.09,17.04,17.04,18400.0,17.09,17.09,17.04,17.04,18400.0
2007-08-14 12:40:00,17.07,17.1,17.06,17.07,7200.0,17.07,17.1,17.06,17.07,7200.0
2007-08-14 12:50:00,17.09,17.1,17.0,17.0,38600.0,17.09,17.1,17.0,17.0,38600.0
2007-08-14 13:00:00,17.07,17.15,17.05,17.13,646000.0,17.07,17.15,17.05,17.13,646000.0
2007-08-14 13:10:00,17.13,17.13,17.0,17.07,15800.0,17.13,17.13,17.0,17.07,15800.0
2007-08-14 13:20:00,17.05,17.05,16.97,16.98,32400.0,17.05,17.05,16.97,16.98,32400.0
2007-08-14 13:30:00,16.98,17.0,16.92,16.93,23400.0,16.98,17.0,16.92,16.93,23400.0
2007-08-14 13:40:00,16.95,16.98,16.91,16.98,16600.0,16.95,16.98,16.91,16.98,16600.0
2007-08-14 13:50:00,17.0,17.0,16.93,16.94,14000.0,17.0,17.0,16.93,16.94,14000.0
2007-08-14 14:00:00,16.99,16.99,16.8,16.8,21800.0,16.99,16.99,16.8,16.8,21800.0
2007-08-14 14:10:00,16.85,16.92,16.8,16.88,28600.0,16.85,16.92,16.8,16.88,28600.0
2007-08-14 14:20:00,16.93,16.93,16.84,16.88,15200.0,16.93,16.93,16.84,16.88,15200.0
2007-08-14 14:30:00,16.88,16.92,16.8,16.85,17000.0,16.88,16.92,16.8,16.85,17000.0
2007-08-14 14:40:00,16.85,16.87,16.75,16.77,25200.0,16.85,16.87,16.75,16.77,25200.0
2007-08-14 14:50:00,16.86,16.9,16.79,16.85,31800.0,16.86,16.9,16.79,16.85,31800.0
2007-08-14 15:00:00,16.88,16.91,16.8,16.85,50400.0,16.88,16.91,16.8,16.85,50400.0
2007-08-14 15:10:00,16.86,16.88,16.75,16.8,25200.0,16.86,16.88,16.75,16.8,25200.0
2007-08-14 15:20:00,16.79,16.91,16.75,16.83,30000.0,16.79,16.91,16.75,16.83,30000.0
2007-08-14 15:30:00,16.83,16.86,16.75,16.83,21400.0,16.83,16.86,16.75,16.83,21400.0
2007-08-14 15:40:00,16.85,16.89,16.75,16.78,54600.0,16.85,16.89,16.75,16.78,54600.0
2007-08-14 15:50:00,16.78,17.0,16.75,17.0,38400.0,16.78,17.0,16.75,17.0,38400.0
2007-08-15 09:30:00,17.63,17.63,16.43,16.46,67000.0,17.63,17.63,16.43,16.46,67000.0
2007-08-15 09:40:00,16.38,16.5,16.06,16.16,114800.0,16.38,16.5,16.06,16.16,114800.0
2007-08-15 09:50:00,16.22,16.68,16.16,16.36,93400.0,16.22,16.68,16.16,16.36,93400.0
2007-08-15 10:00:00,16.4,16.45,16.2,16.2,74800.0,16.4,16.45,16.2,16.2,74800.0
2007-08-15 10:10:00,16.18,16.49,16.18,16.4,50000.0,16.18,16.49,16.18,16.4,50000.0
2007-08-15 10:20:00,16.45,16.5,16.39,16.4,28200.0,16.45,16.5,16.39,16.4,28200.0
2007-08-15 10:30:00,16.47,16.51,16.42,16.44,34200.0,16.47,16.51,16.42,16.44,34200.0
2007-08-15 10:40:00,16.47,16.5,16.34,16.38,22200.0,16.47,16.5,16.34,16.38,22200.0
2007-08-15 10:50:00,16.35,16.35,16.3,16.3,15800.0,16.35,16.35,16.3,16.3,15800.0
2007-08-15 11:00:00,16.34,16.35,16.3,16.33,5600.0,16.34,16.35,16.3,16.33,5600.0
2007-08-15 11:10:00,16.31,16.45,16.31,16.41,12400.0,16.31,16.45,16.31,16.41,12400.0
2007-08-15 11:20:00,16.41,16.7,16.41,16.7,11800.0,16.41,16.7,16.41,16.7,11800.0
2007-08-15 11:30:00,16.7,16.8,16.65,16.75,28000.0,16.7,16.8,16.65,16.75,28000.0
2007-08-15 11:40:00,16.74,16.74,16.5,16.53,24600.0,16.74,16.74,16.5,16.53,24600.0
2007-08-15 11:50:00,16.57,16.6,16.53,16.55,6000.0,16.57,16.6,16.53,16.55,6000.0
2007-08-15 12:00:00,16.57,16.6,16.55,16.56,10400.0,16.57,16.6,16.55,16.56,10400.0
2007-08-15 12:10:00,16.6,16.6,16.5,16.54,10800.0,16.6,16.6,16.5,16.54,10800.0
2007-08-15 12:20:00,16.58,16.6,16.55,16.56,15800.0,16.58,16.6,16.55,16.56,15800.0
2007-08-15 12:30:00,16.55,16.6,16.5,16.54,27600.0,16.55,16.6,16.5,16.54,27600.0
2007-08-15 12:40:00,16.53,16.57,16.51,16.55,13400.0,16.53,16.57,16.51,16.55,13400.0
2007-08-15 12:50:00,16.55,16.55,16.53,16.55,6000.0,16.55,16.55,16.53,16.55,6000.0
2007-08-15 13:00:00,16.56,16.7,16.55,16.67,25600.0,16.56,16.7,16.55,16.67,25600.0
2007-08-15 13:10:00,16.67,16.73,16.65,16.68,2800.0,16.67,16.73,16.65,16.68,2800.0
2007-08-15 13:20:00,16.68,16.75,16.68,16.75,12800.0,16.68,16.75,16.68,16.75,12800.0
2007-08-15 13:30:00,16.75,16.75,16.73,16.74,21600.0,16.75,16.75,16.73,16.74,21600.0
2007-08-15 13:40:00,16.74,16.75,16.7,16.75,6000.0,16.74,16.75,16.7,16.75,6000.0
2007-08-15 13:50:00,16.75,16.75,16.71,16.73,206400.0,16.75,16.75,16.71,16.73,206400.0
2007-08-15 14:00:00,16.73,16.75,16.73,16.75,207600.0,16.73,16.75,16.73,16.75,207600.0
2007-08-15 14:10:00,16.75,16.75,16.73,16.73,19400.0,16.75,16.75,16.73,16.73,19400.0
2007-08-15 14:20:00,16.73,16.74,16.7,16.7,14000.0,16.73,16.74,16.7,16.7,14000.0
2007-08-15 14:30:00,16.7,16.75,16.68,16.75,31800.0,16.7,16.75,16.68,16.75,31800.0
2007-08-15 14:40:00,16.74,16.75,16.71,16.73,17200.0,16.74,16.75,16.71,16.73,17200.0
2007-08-15 14:50:00,16.73,16.74,16.72,16.72,8200.0,16.73,16.74,16.72,16.72,8200.0
2007-08-15 15:00:00,16.73,16.74,16.71,16.71,27800.0,16.73,16.74,16.71,16.71,27800.0
2007-08-15 15:10:00,16.72,16.9,16.72,16.9,21800.0,16.72,16.9,16.72,16.9,21800.0
2007-08-15 15:20:00,16.86,16.93,16.8,16.93,16000.0,16.86,16.93,16.8,16.93,16000.0
2007-08-15 15:30:00,16.93,16.93,16.7,16.72,79000.0,16.93,16.93,16.7,16.72,79000.0
2007-08-15 15:40:00,16.72,16.75,16.7,16.73,22000.0,16.72,16.75,16.7,16.73,22000.0
2007-08-15 15:50:00,16.73,16.91,16.65,16.78,87600.0,16.73,16.91,16.65,16.78,87600.0
2007-08-16 09:30:00,16.09,16.35,15.75,16.25,105800.0,16.09,16.35,15.75,16.25,105800.0
2007-08-16 09:40:00,16.23,16.7,16.23,16.61,77600.0,16.23,16.7,16.23,16.61,77600.0
2007-08-16 09:50:00,16.61,16.61,16.38,16.39,19600.0,16.61,16.61,16.38,16.39,19600.0
2007-08-16 10:00:00,16.39,16.4,16.05,16.05,88400.0,16.39,16.4,16.05,16.05,88400.0
2007-08-16 10:10:00,16.05,16.18,16.0,16.04,66200.0,16.05,16.18,16.0,16.04,66200.0
2007-08-16 10:20:00,16.04,16.1,15.93,16.06,36600.0,16.04,16.1,15.93,16.06,36600.0
2007-08-16 10:30:00,16.06,16.06,15.8,15.83,94000.0,16.06,16.06,15.8,15.83,94000.0
2007-08-16 10:40:00,15.83,16.0,15.7,15.87,62400.0,15.83,16.0,15.7,15.87,62400.0
2007-08-16 10:50:00,16.09,16.1,15.99,16.1,17600.0,16.09,16.1,15.99,16.1,17600.0
2007-08-16 11:00:00,16.04,16.13,16.0,16.04,28000.0,16.04,16.13,16.0,16.04,28000.0
2007-08-16 11:10:00,16.1,16.1,15.93,15.93,17600.0,16.1,16.1,15.93,15.93,17600.0
2007-08-16 11:20:00,15.93,16.05,15.8,15.84,31400.0,15.93,16.05,15.8,15.84,31400.0
2007-08-16 11:30:00,15.86,15.86,15.58,15.68,20200.0,15.86,15.86,15.58,15.68,20200.0
2007-08-16 11:40:00,15.58,15.68,15.58,15.58,19800.0,15.58,15.68,15.58,15.58,19800.0
2007-08-16 11:50:00,15.67,15.67,15.54,15.6,22800.0,15.67,15.67,15.54,15.6,22800.0
2007-08-16 12:00:00,15.62,15.63,15.5,15.51,62400.0,15.62,15.63,15.5,15.51,62400.0
2007-08-16 12:10:00,15.5,15.51,15.25,15.25,69400.0,15.5,15.51,15.25,15.25,69400.0
2007-08-16 12:20:00,15.28,15.32,15.0,15.01,113800.0,15.28,15.32,15.0,15.01,113800.0
2007-08-16 12:30:00,15.01,15.06,14.78,14.81,64600.0,15.01,15.06,14.78,14.81,64600.0
2007-08-16 12:40:00,14.78,14.88,14.35,14.43,143600.0,14.78,14.88,14.35,14.43,143600.0
2007-08-16 12:50:00,14.49,14.7,14.45,14.63,124200.0,14.49,14.7,14.45,14.63,124200.0
2007-08-16 13:00:00,14.57,14.8,14.56,14.73,45800.0,14.57,14.8,14.56,14.73,45800.0
2007-08-16 13:10:00,14.71,15.0,14.65,15.0,85200.0,14.71,15.0,14.65,15.0,85200.0
2007-08-16 13:20:00,15.0,15.18,14.9,14.9,111400.0,15.0,15.18,14.9,14.9,111400.0
2007-08-16 13:30:00,14.97,15.33,14.95,15.33,23000.0,14.97,15.33,14.95,15.33,23000.0
2007-08-16 13:40:00,15.26,15.4,15.03,15.08,53600.0,15.26,15.4,15.03,15.08,53600.0
2007-08-16 13:50:00,15.08,15.31,15.06,15.25,78000.0,15.08,15.31,15.06,15.25,78000.0
2007-08-16 14:00:00,15.35,15.67,15.25,15.65,58000.0,15.35,15.67,15.25,15.65,58000.0
2007-08-16 14:10:00,15.63,15.75,15.56,15.7,82000.0,15.63,15.75,15.56,15.7,82000.0
2007-08-16 14:20:00,15.75,15.75,15.68,15.69,67400.0,15.75,15.75,15.68,15.69,67400.0
2007-08-16 14:30:00,15.71,15.78,15.62,15.72,51200.0,15.71,15.78,15.62,15.72,51200.0
2007-08-16 14:40:00,15.72,15.72,15.55,15.55,46200.0,15.72,15.72,15.55,15.55,46200.0
2007-08-16 14:50:00,15.55,15.67,15.55,15.55,28400.0,15.55,15.67,15.55,15.55,28400.0
2007-08-16 15:00:00,15.55,15.65,15.31,15.31,87800.0,15.55,15.65,15.31,15.31,87800.0
2007-08-16 15:10:00,15.31,15.42,15.25,15.37,101600.0,15.31,15.42,15.25,15.37,101600.0
2007-08-16 15:20:00,15.3,15.45,15.25,15.42,54400.0,15.3,15.45,15.25,15.42,54400.0
2007-08-16 15:30:00,15.45,15.72,15.45,15.71,62800.0,15.45,15.72,15.45,15.71,62800.0
2007-08-16 15:40:00,15.62,15.75,15.5,15.5,130000.0,15.62,15.75,15.5,15.5,130000.0
2007-08-16 15:50:00,15.5,16.11,15.27,16.11,196800.0,15.5,16.11,15.27,16.11,196800.0
2007-08-17 09:30:00,17.5,17.5,17.05,17.29,107400.0,17.5,17.5,17.05,17.29,107400.0
2007-08-17 09:40:00,17.29,17.31,16.66,16.66,78800.0,17.29,17.31,16.66,16.66,78800.0
2007-08-17 09:50:00,16.66,16.66,16.45,16.48,51400.0,16.66,16.66,16.45,16.48,51400.0
2007-08-17 10:00:00,16.5,16.73,16.45,16.7,56600.0,16.5,16.73,16.45,16.7,56600.0
2007-08-17 10:10:00,16.66,16.66,16.41,16.41,38200.0,16.66,16.66,16.41,16.41,38200.0
2007-08-17 10:20:00,16.45,16.49,16.16,16.16,34400.0,16.45,16.49,16.16,16.16,34400.0
2007-08-17 10:30:00,16.16,16.25,16.0,16.18,33400.0,16.16,16.25,16.0,16.18,33400.0
2007-08-17 10:40:00,16.18,16.18,15.84,15.93,39000.0,16.18,16.18,15.84,15.93,39000.0
2007-08-17 10:50:00,15.93,16.13,15.92,16.13,42200.0,15.93,16.13,15.92,16.13,42200.0
2007-08-17 11:00:00,16.06,16.13,16.03,16.09,20800.0,16.06,16.13,16.03,16.09,20800.0
2007-08-17 11:10:00,16.05,16.13,16.01,16.1,6600.0,16.05,16.13,16.01,16.1,6600.0
2007-08-17 11:20:00,16.13,16.13,16.06,16.13,28400.0,16.13,16.13,16.06,16.13,28400.0
2007-08-17 11:30:00,16.11,16.15,16.1,16.15,20000.0,16.11,16.15,16.1,16.15,20000.0
2007-08-17 11:40:00,16.15,16.4,16.15,16.4,18800.0,16.15,16.4,16.15,16.4,18800.0
2007-08-17 11:50:00,16.35,16.35,16.13,16.13,13400.0,16.35,16.35,16.13,16.13,13400.0
2007-08-17 12:00:00,16.2,16.4,16.1,16.4,28400.0,16.2,16.4,16.1,16.4,28400.0
2007-08-17 12:10:00,16.45,16.45,16.37,16.45,5000.0,16.45,16.45,16.37,16.45,5000.0
2007-08-17 12:20:00,16.45,16.63,16.34,16.63,26200.0,16.45,16.63,16.34,16.63,26200.0
2007-08-17 12:30:00,16.59,16.85,16.47,16.83,34200.0,16.59,16.85,16.47,16.83,34200.0
2007-08-17 12:40:00,16.82,16.82,16.5,16.59,15600.0,16.82,16.82,16.5,16.59,15600.0
2007-08-17 12:50:00,16.59,16.68,16.5,16.55,10400.0,16.59,16.68,16.5,16.55,10400.0
2007-08-17 13:00:00,16.48,16.55,16.48,16.49,7600.0,16.48,16.55,16.48,16.49,7600.0
2007-08-17 13:10:00,16.5,16.55,16.48,16.55,37600.0,16.5,16.55,16.48,16.55,37600.0
2007-08-17 13:20:00,16.5,16.59,16.49,16.53,12600.0,16.5,16.59,16.49,16.53,12600.0
2007-08-17 13:30:00,16.5,16.66,16.47,16.66,43200.0,16.5,16.66,16.47,16.66,43200.0
2007-08-17 13:40:00,16.66,16.73,16.52,16.55,12000.0,16.66,16.73,16.52,16.55,12000.0
2007-08-17 13:50:00,16.51,16.53,16.38,16.38,27800.0,16.51,16.53,16.38,16.38,27800.0
2007-08-17 14:00:00,16.34,16.34,16.3,16.3,8000.0,16.34,16.34,16.3,16.3,8000.0
2007-08-17 14:10:00,16.43,16.43,16.35,16.39,8600.0,16.43,16.43,16.35,16.39,8600.0
2007-08-17 14:20:00,16.37,16.43,16.35,16.43,9000.0,16.37,16.43,16.35,16.43,9000.0
2007-08-17 14:30:00,16.43,16.43,16.38,16.38,2200.0,16.43,16.43,16.38,16.38,2200.0
2007-08-17 14:40:00,16.39,16.43,16.35,16.37,3800.0,16.39,16.43,16.35,16.37,3800.0
2007-08-17 14:50:00,16.38,16.43,16.36,16.39,3600.0,16.38,16.43,16.36,16.39,3600.0
2007-08-17 15:00:00,16.4,16.46,16.4,16.46,11000.0,16.4,16.46,16.4,16.46,11000.0
2007-08-17 15:10:00,16.45,16.5,16.43,16.47,12400.0,16.45,16.5,16.43,16.47,12400.0
2007-08-17 15:20:00,16.47,16.48,16.23,16.31,50600.0,16.47,16.48,16.23,16.31,50600.0
2007-08-17 15:30:00,16.31,16.38,16.29,16.35,19800.0,16.31,16.38,16.29,16.35,19800.0
2007-08-17 15:40:00,16.35,16.36,16.3,16.31,31400.0,16.35,16.36,16.3,16.31,31400.0
2007-08-17 15:50:00,16.3,16.5,16.3,16.5,53200.0,16.3,16.5,16.3,16.5,53200.0
2007-08-20 09:30:00,17.0,17.09,16.0,16.12,118400.0,17.0,17.09,16.0,16.12,118400.0
2007-08-20 09:40:00,16.15,16.71,16.14,16.59,54600.0,16.15,16.71,16.14,16.59,54600.0
2007-08-20 09:50:00,16.65,16.65,16.3,16.57,41800.0,16.65,16.65,16.3,16.57,41800.0
2007-08-20 10:00:00,16.52,16.53,16.4,16.49,19400.0,16.52,16.53,16.4,16.49,19400.0
2007-08-20 10:10:00,16.49,16.55,16.49,16.53,15000.0,16.49,16.55,16.49,16.53,15000.0
2007-08-20 10:20:00,16.5,16.55,16.4,16.45,20600.0,16.5,16.55,16.4,16.45,20600.0
2007-08-20 10:30:00,16.46,16.53,16.4,16.4,11200.0,16.46,16.53,16.4,16.4,11200.0
2007-08-20 10:40:00,16.41,16.41,16.41,16.41,200.0,16.41,16.41,16.41,16.41,200.0
2007-08-20 10:50:00,16.48,16.49,16.43,16.46,2600.0,16.48,16.49,16.43,16.46,2600.0
2007-08-20 11:00:00,16.43,16.5,16.43,16.49,2200.0,16.43,16.5,16.43,16.49,2200.0
2007-08-20 11:10:00,16.48,16.48,16.35,16.36,10200.0,16.48,16.48,16.35,16.36,10200.0
2007-08-20 11:20:00,16.5,16.5,16.41,16.41,14200.0,16.5,16.5,16.41,16.41,14200.0
2007-08-20 11:30:00,16.45,16.5,16.44,16.44,4400.0,16.45,16.5,16.44,16.44,4400.0
2007-08-20 11:40:00,16.42,16.5,16.4,16.49,11000.0,16.42,16.5,16.4,16.49,11000.0
2007-08-20 11:50:00,16.49,16.49,16.4,16.4,5200.0,16.49,16.49,16.4,16.4,5200.0
2007-08-20 12:00:00,16.39,16.5,16.3,16.45,18400.0,16.39,16.5,16.3,16.45,18400.0
2007-08-20 12:10:00,16.45,16.45,16.4,16.4,19000.0,16.45,16.45,16.4,16.4,19000.0
2007-08-20 12:20:00,16.45,16.5,16.45,16.49,11000.0,16.45,16.5,16.45,16.49,11000.0
2007-08-20 12:30:00,16.49,16.49,16.49,16.49,1800.0,16.49,16.49,16.49,16.49,1800.0
2007-08-20 12:40:00,16.49,16.49,16.4,16.4,6400.0,16.49,16.49,16.4,16.4,6400.0
2007-08-20 12:50:00,16.42,16.5,16.4,16.5,11800.0,16.42,16.5,16.4,16.5,11800.0
2007-08-20 13:00:00,16.54,16.54,16.35,16.39,33400.0,16.54,16.54,16.35,16.39,33400.0
2007-08-20 13:10:00,16.41,16.43,16.35,16.36,4800.0,16.41,16.43,16.35,16.36,4800.0
2007-08-20 13:20:00,16.43,16.49,16.37,16.4,3400.0,16.43,16.49,16.37,16.4,3400.0
2007-08-20 13:30:00,16.39,16.5,16.39,16.5,2200.0,16.39,16.5,16.39,16.5,2200.0
2007-08-20 13:40:00,16.48,16.48,16.48,16.48,200.0,16.48,16.48,16.48,16.48,200.0
2007-08-20 13:50:00,16.43,16.43,16.42,16.42,3400.0,16.43,16.43,16.42,16.42,3400.0
2007-08-20 14:00:00,16.43,16.45,16.42,16.42,800.0,16.43,16.45,16.42,16.42,800.0
2007-08-20 14:10:00,16.5,16.5,16.5,16.5,200.0,16.5,16.5,16.5,16.5,200.0
2007-08-20 14:20:00,16.47,16.47,16.47,16.47,200.0,16.47,16.47,16.47,16.47,200.0
2007-08-20 14:30:00,16.44,16.44,16.43,16.43,7000.0,16.44,16.44,16.43,16.43,7000.0
2007-08-20 14:40:00,16.48,16.5,16.47,16.48,3200.0,16.48,16.5,16.47,16.48,3200.0
2007-08-20 14:50:00,16.42,16.48,16.4,16.48,2600.0,16.42,16.48,16.4,16.48,2600.0
2007-08-20 15:00:00,16.5,16.5,16.45,16.5,11800.0,16.5,16.5,16.45,16.5,11800.0
2007-08-20 15:10:00,16.45,16.56,16.45,16.56,20200.0,16.45,16.56,16.45,16.56,20200.0
2007-08-20 15:20:00,16.5,16.57,16.48,16.55,17400.0,16.5,16.57,16.48,16.55,17400.0
2007-08-20 15:30:00,16.5,16.55,16.5,16.54,18600.0,16.5,16.55,16.5,16.54,18600.0
2007-08-20 15:40:00,16.5,16.5,16.5,16.5,5800.0,16.5,16.5,16.5,16.5,5800.0
2007-08-20 15:50:00,16.49,16.55,16.48,16.49,28400.0,16.49,16.55,16.48,16.49,28400.0
2007-08-21 09:30:00,16.88,16.88,16.25,16.25,39200.0,16.88,16.88,16.25,16.25,39200.0
2007-08-21 09:40:00,16.28,16.3,16.15,16.16,19200.0,16.28,16.3,16.15,16.16,19200.0
2007-08-21 09:50:00,16.22,16.43,16.17,16.32,12200.0,16.22,16.43,16.17,16.32,12200.0
2007-08-21 10:00:00,16.32,16.4,16.27,16.28,22400.0,16.32,16.4,16.27,16.28,22400.0
2007-08-21 10:10:00,16.29,16.29,16.17,16.23,15200.0,16.29,16.29,16.17,16.23,15200.0
2007-08-21 10:20:00,16.23,16.35,16.21,16.35,3600.0,16.23,16.35,16.21,16.35,3600.0
2007-08-21 10:30:00,16.35,16.35,16.2,16.22,5600.0,16.35,16.35,16.2,16.22,5600.0
2007-08-21 10:40:00,16.22,16.26,16.2,16.21,16000.0,16.22,16.26,16.2,16.21,16000.0
2007-08-21 10:50:00,16.25,16.35,16.25,16.27,2600.0,16.25,16.35,16.25,16.27,2600.0
2007-08-21 11:00:00,16.36,16.38,16.29,16.38,10400.0,16.36,16.38,16.29,16.38,10400.0
2007-08-21 11:10:00,16.38,16.72,16.38,16.67,25200.0,16.38,16.72,16.38,16.67,25200.0
2007-08-21 11:20:00,16.67,16.85,16.64,16.79,35400.0,16.67,16.85,16.64,16.79,35400.0
2007-08-21 11:30:00,16.79,16.88,16.77,16.8,26800.0,16.79,16.88,16.77,16.8,26800.0
2007-08-21 11:40:00,16.8,17.1,16.8,17.09,42200.0,16.8,17.1,16.8,17.09,42200.0
2007-08-21 11:50:00,17.1,17.27,17.05,17.16,34000.0,17.1,17.27,17.05,17.16,34000.0
2007-08-21 12:00:00,17.11,17.13,16.66,16.99,41000.0,17.11,17.13,16.66,16.99,41000.0
2007-08-21 12:10:00,16.95,17.2,16.9,17.2,23600.0,16.95,17.2,16.9,17.2,23600.0
2007-08-21 12:20:00,17.18,17.23,17.15,17.15,19600.0,17.18,17.23,17.15,17.15,19600.0
2007-08-21 12:30:00,17.18,17.18,17.06,17.08,17800.0,17.18,17.18,17.06,17.08,17800.0
2007-08-21 12:40:00,17.1,17.1,17.0,17.0,18200.0,17.1,17.1,17.0,17.0,18200.0
2007-08-21 12:50:00,17.03,17.05,17.0,17.0,15200.0,17.03,17.05,17.0,17.0,15200.0
2007-08-21 13:00:00,17.0,17.05,17.0,17.05,1800.0,17.0,17.05,17.0,17.05,1800.0
2007-08-21 13:10:00,16.96,17.1,16.95,17.04,12200.0,16.96,17.1,16.95,17.04,12200.0
2007-08-21 13:20:00,17.04,17.15,17.04,17.1,8800.0,17.04,17.15,17.04,17.1,8800.0
2007-08-21 13:30:00,17.18,17.25,17.18,17.25,8600.0,17.18,17.25,17.18,17.25,8600.0
2007-08-21 13:40:00,17.2,17.3,17.2,17.29,20200.0,17.2,17.3,17.2,17.29,20200.0
2007-08-21 13:50:00,17.25,17.26,17.2,17.2,9600.0,17.25,17.26,17.2,17.2,9600.0
2007-08-21 14:00:00,17.18,17.35,17.16,17.25,29600.0,17.18,17.35,17.16,17.25,29600.0
2007-08-21 14:10:00,17.31,17.31,17.16,17.16,5600.0,17.31,17.31,17.16,17.16,5600.0
2007-08-21 14:20:00,17.15,17.25,17.0,17.2,36200.0,17.15,17.25,17.0,17.2,36200.0
2007-08-21 14:30:00,17.15,17.18,17.03,17.15,17200.0,17.15,17.18,17.03,17.15,17200.0
2007-08-21 14:40:00,17.08,17.14,17.0,17.05,64600.0,17.08,17.14,17.0,17.05,64600.0
2007-08-21 14:50:00,17.0,17.05,16.99,17.04,33600.0,17.0,17.05,16.99,17.04,33600.0
2007-08-21 15:00:00,17.02,17.05,17.0,17.03,187400.0,17.02,17.05,17.0,17.03,187400.0
2007-08-21 15:10:00,17.01,17.01,16.99,17.0,9600.0,17.01,17.01,16.99,17.0,9600.0
2007-08-21 15:20:00,17.0,17.01,16.99,16.99,24600.0,17.0,17.01,16.99,16.99,24600.0
2007-08-21 15:30:00,17.01,17.03,16.99,17.02,26800.0,17.01,17.03,16.99,17.02,26800.0
2007-08-21 15:40:00,17.03,17.05,17.01,17.03,92800.0,17.03,17.05,17.01,17.03,92800.0
2007-08-21 15:50:00,17.03,17.09,17.0,17.01,189800.0,17.03,17.09,17.0,17.01,189800.0
2007-08-22 09:30:00,17.4,17.5,17.05,17.28,73200.0,17.4,17.5,17.05,17.28,73200.0
2007-08-22 09:40:00,17.25,17.72,17.25,17.6,89600.0,17.25,17.72,17.25,17.6,89600.0
2007-08-22 09:50:00,17.61,17.72,17.38,17.45,66200.0,17.61,17.72,17.38,17.45,66200.0
2007-08-22 10:00:00,17.43,17.58,17.33,17.33,72600.0,17.43,17.58,17.33,17.33,72600.0
2007-08-22 10:10:00,17.34,17.58,17.28,17.58,32200.0,17.34,17.58,17.28,17.58,32200.0
2007-08-22 10:20:00,17.55,17.72,17.5,17.68,55000.0,17.55,17.72,17.5,17.68,55000.0
2007-08-22 10:30:00,17.67,17.68,17.6,17.65,16600.0,17.67,17.68,17.6,17.65,16600.0
2007-08-22 10:40:00,17.7,17.75,17.58,17.75,44000.0,17.7,17.75,17.58,17.75,44000.0
2007-08-22 10:50:00,17.72,18.0,17.71,17.83,61400.0,17.72,18.0,17.71,17.83,61400.0
2007-08-22 11:00:00,17.79,17.86,17.6,17.66,15200.0,17.79,17.86,17.6,17.66,15200.0
2007-08-22 11:10:00,17.65,17.7,17.63,17.64,4000.0,17.65,17.7,17.63,17.64,4000.0
2007-08-22 11:20:00,17.7,17.81,17.63,17.63,7000.0,17.7,17.81,17.63,17.63,7000.0
2007-08-22 11:30:00,17.73,17.75,17.62,17.75,5600.0,17.73,17.75,17.62,17.75,5600.0
2007-08-22 11:40:00,17.73,17.75,17.67,17.7,10200.0,17.73,17.75,17.67,17.7,10200.0
2007-08-22 11:50:00,17.7,17.7,17.68,17.7,6400.0,17.7,17.7,17.68,17.7,6400.0
2007-08-22 12:00:00,17.69,17.7,17.65,17.67,10000.0,17.69,17.7,17.65,17.67,10000.0
2007-08-22 12:10:00,17.56,17.7,17.56,17.7,6200.0,17.56,17.7,17.56,17.7,6200.0
2007-08-22 12:20:00,17.7,17.74,17.65,17.74,8400.0,17.7,17.74,17.65,17.74,8400.0
2007-08-22 12:30:00,17.68,17.68,17.54,17.56,9800.0,17.68,17.68,17.54,17.56,9800.0
2007-08-22 12:40:00,17.55,17.6,17.54,17.56,22600.0,17.55,17.6,17.54,17.56,22600.0
2007-08-22 12:50:00,17.55,17.57,17.53,17.57,8000.0,17.55,17.57,17.53,17.57,8000.0
2007-08-22 13:00:00,17.55,17.55,17.53,17.53,4000.0,17.55,17.55,17.53,17.53,4000.0
2007-08-22 13:10:00,17.52,17.55,17.5,17.55,2000.0,17.52,17.55,17.5,17.55,2000.0
2007-08-22 13:20:00,17.55,17.55,17.45,17.49,11600.0,17.55,17.55,17.45,17.49,11600.0
2007-08-22 13:30:00,17.48,17.53,17.4,17.53,4800.0,17.48,17.53,17.4,17.53,4800.0
2007-08-22 13:40:00,17.52,17.52,17.49,17.49,4600.0,17.52,17.52,17.49,17.49,4600.0
2007-08-22 13:50:00,17.49,17.55,17.41,17.5,12400.0,17.49,17.55,17.41,17.5,12400.0
2007-08-22 14:00:00,17.5,17.5,17.42,17.43,2200.0,17.5,17.5,17.42,17.43,2200.0
2007-08-22 14:10:00,17.44,17.5,17.32,17.32,13800.0,17.44,17.5,17.32,17.32,13800.0
2007-08-22 14:20:00,17.3,17.41,17.25,17.4,3800.0,17.3,17.41,17.25,17.4,3800.0
2007-08-22 14:30:00,17.36,17.5,17.3,17.3,18800.0,17.36,17.5,17.3,17.3,18800.0
2007-08-22 14:40:00,17.3,17.35,17.3,17.35,3600.0,17.3,17.35,17.3,17.35,3600.0
2007-08-22 14:50:00,17.32,17.4,17.32,17.38,1600.0,17.32,17.4,17.32,17.38,1600.0
2007-08-22 15:00:00,17.37,17.43,17.34,17.34,4400.0,17.37,17.43,17.34,17.34,4400.0
2007-08-22 15:10:00,17.31,17.45,17.3,17.33,20600.0,17.31,17.45,17.3,17.33,20600.0
2007-08-22 15:20:00,17.36,17.36,17.22,17.22,10000.0,17.36,17.36,17.22,17.22,10000.0
2007-08-22 15:30:00,17.25,17.25,17.13,17.15,10000.0,17.25,17.25,17.13,17.15,10000.0
2007-08-22 15:40:00,17.13,17.26,17.13,17.2,9400.0,17.13,17.26,17.13,17.2,9400.0
2007-08-22 15:50:00,17.2,17.2,17.09,17.15,32600.0,17.2,17.2,17.09,17.15,32600.0
2007-08-23 09:30:00,17.62,17.62,17.4,17.4,19000.0,17.62,17.62,17.4,17.4,19000.0
2007-08-23 09:40:00,17.4,17.5,17.29,17.43,44600.0,17.4,17.5,17.29,17.43,44600.0
2007-08-23 09:50:00,17.43,17.5,17.33,17.33,8800.0,17.43,17.5,17.33,17.33,8800.0
2007-08-23 10:00:00,17.45,17.47,17.34,17.39,14000.0,17.45,17.47,17.34,17.39,14000.0
2007-08-23 10:10:00,17.46,17.5,17.31,17.42,49800.0,17.46,17.5,17.31,17.42,49800.0
2007-08-23 10:20:00,17.39,17.39,17.36,17.37,6800.0,17.39,17.39,17.36,17.37,6800.0
2007-08-23 10:30:00,17.36,17.41,17.34,17.4,8800.0,17.36,17.41,17.34,17.4,8800.0
2007-08-23 10:40:00,17.42,17.5,17.42,17.43,15200.0,17.42,17.5,17.42,17.43,15200.0
2007-08-23 10:50:00,17.41,17.42,17.35,17.35,29800.0,17.41,17.42,17.35,17.35,29800.0
2007-08-23 11:00:00,17.35,17.4,17.35,17.4,24200.0,17.35,17.4,17.35,17.4,24200.0
2007-08-23 11:10:00,17.39,17.4,17.33,17.33,23800.0,17.39,17.4,17.33,17.33,23800.0
2007-08-23 11:20:00,17.33,17.38,17.33,17.38,27000.0,17.33,17.38,17.33,17.38,27000.0
2007-08-23 11:30:00,17.38,17.4,17.35,17.38,11800.0,17.38,17.4,17.35,17.38,11800.0
2007-08-23 11:40:00,17.38,17.4,17.38,17.4,9600.0,17.38,17.4,17.38,17.4,9600.0
2007-08-23 11:50:00,17.38,17.4,17.38,17.38,7600.0,17.38,17.4,17.38,17.38,7600.0
2007-08-23 12:00:00,17.38,17.38,17.28,17.28,30600.0,17.38,17.38,17.28,17.28,30600.0
2007-08-23 12:10:00,17.28,17.33,17.28,17.29,2600.0,17.28,17.33,17.28,17.29,2600.0
2007-08-23 12:20:00,17.33,17.33,17.1,17.11,12200.0,17.33,17.33,17.1,17.11,12200.0
2007-08-23 12:30:00,17.14,17.18,17.11,17.11,2200.0,17.14,17.18,17.11,17.11,2200.0
2007-08-23 12:40:00,17.13,17.2,17.13,17.16,12400.0,17.13,17.2,17.13,17.16,12400.0
2007-08-23 12:50:00,17.12,17.15,17.08,17.08,3600.0,17.12,17.15,17.08,17.08,3600.0
2007-08-23 13:00:00,17.09,17.09,17.0,17.04,12800.0,17.09,17.09,17.0,17.04,12800.0
2007-08-23 13:10:00,17.03,17.08,16.95,16.95,12200.0,17.03,17.08,16.95,16.95,12200.0
2007-08-23 13:20:00,16.99,16.99,16.9,16.9,1800.0,16.99,16.99,16.9,16.9,1800.0
2007-08-23 13:30:00,16.95,16.96,16.89,16.89,1400.0,16.95,16.96,16.89,16.89,1400.0
2007-08-23 13:40:00,16.97,17.0,16.97,17.0,5800.0,16.97,17.0,16.97,17.0,5800.0
2007-08-23 13:50:00,17.0,17.0,16.99,16.99,400.0,17.0,17.0,16.99,16.99,400.0
2007-08-23 14:00:00,17.0,17.1,16.96,17.1,64200.0,17.0,17.1,16.96,17.1,64200.0
2007-08-23 14:10:00,17.06,17.1,16.98,16.98,17600.0,17.06,17.1,16.98,16.98,17600.0
2007-08-23 14:20:00,17.0,17.03,16.98,16.99,16400.0,17.0,17.03,16.98,16.99,16400.0
2007-08-23 14:30:00,16.99,16.99,16.99,16.99,2600.0,16.99,16.99,16.99,16.99,2600.0
2007-08-23 14:40:00,17.0,17.0,16.93,17.0,11800.0,17.0,17.0,16.93,17.0,11800.0
2007-08-23 14:50:00,16.96,17.0,16.93,16.93,3800.0,16.96,17.0,16.93,16.93,3800.0
2007-08-23 15:00:00,16.99,17.0,16.95,16.98,3400.0,16.99,17.0,16.95,16.98,3400.0
2007-08-23 15:10:00,16.98,16.98,16.91,16.91,12600.0,16.98,16.98,16.91,16.91,12600.0
2007-08-23 15:20:00,16.97,16.98,16.92,16.95,9600.0,16.97,16.98,16.92,16.95,9600.0
2007-08-23 15:30:00,16.96,16.96,16.89,16.9,12000.0,16.96,16.96,16.89,16.9,12000.0
2007-08-23 15:40:00,16.9,16.93,16.9,16.92,20800.0,16.9,16.93,16.9,16.92,20800.0
2007-08-23 15:50:00,16.92,16.97,16.81,16.81,32400.0,16.92,16.97,16.81,16.81,32400.0
2007-08-24 09:30:00,17.11,17.11,17.0,17.0,10400.0,17.11,17.11,17.0,17.0,10400.0
2007-08-24 09:40:00,17.0,17.0,16.97,16.99,12800.0,17.0,17.0,16.97,16.99,12800.0
2007-08-24 09:50:00,16.98,16.99,16.88,16.93,5400.0,16.98,16.99,16.88,16.93,5400.0
2007-08-24 10:00:00,16.88,16.94,16.84,16.89,11400.0,16.88,16.94,16.84,16.89,11400.0
2007-08-24 10:10:00,16.88,16.92,16.86,16.86,1200.0,16.88,16.92,16.86,16.86,1200.0
2007-08-24 10:20:00,16.88,16.94,16.86,16.89,5800.0,16.88,16.94,16.86,16.89,5800.0
2007-08-24 10:30:00,16.88,16.88,16.84,16.85,4400.0,16.88,16.88,16.84,16.85,4400.0
2007-08-24 10:40:00,16.77,16.77,16.77,16.77,600.0,16.77,16.77,16.77,16.77,600.0
2007-08-24 10:50:00,16.8,16.82,16.75,16.75,10600.0,16.8,16.82,16.75,16.75,10600.0
2007-08-24 11:00:00,16.75,16.78,16.65,16.67,9400.0,16.75,16.78,16.65,16.67,9400.0
2007-08-24 11:10:00,16.69,16.77,16.68,16.68,29600.0,16.69,16.77,16.68,16.68,29600.0
2007-08-24 11:20:00,16.72,16.73,16.67,16.72,2800.0,16.72,16.73,16.67,16.72,2800.0
2007-08-24 11:30:00,16.69,16.7,16.65,16.67,10200.0,16.69,16.7,16.65,16.67,10200.0
2007-08-24 11:40:00,16.65,16.7,16.65,16.65,7600.0,16.65,16.7,16.65,16.65,7600.0
2007-08-24 11:50:00,16.65,16.73,16.65,16.68,26800.0,16.65,16.73,16.65,16.68,26800.0
2007-08-24 12:00:00,16.68,16.73,16.68,16.72,14600.0,16.68,16.73,16.68,16.72,14600.0
2007-08-24 12:10:00,16.72,16.74,16.7,16.74,4000.0,16.72,16.74,16.7,16.74,4000.0
2007-08-24 12:20:00,16.74,16.75,16.72,16.73,19600.0,16.74,16.75,16.72,16.73,19600.0
2007-08-24 12:30:00,16.73,16.75,16.7,16.71,18400.0,16.73,16.75,16.7,16.71,18400.0
2007-08-24 12:40:00,16.72,16.73,16.7,16.73,4000.0,16.72,16.73,16.7,16.73,4000.0
2007-08-24 12:50:00,16.68,16.68,16.66,16.68,3000.0,16.68,16.68,16.66,16.68,3000.0
2007-08-24 13:00:00,16.68,16.68,16.65,16.66,2200.0,16.68,16.68,16.65,16.66,2200.0
2007-08-24 13:10:00,16.65,16.66,16.65,16.65,4000.0,16.65,16.66,16.65,16.65,4000.0
2007-08-24 13:20:00,16.65,16.72,16.65,16.66,6600.0,16.65,16.72,16.65,16.66,6600.0
2007-08-24 13:30:00,16.66,16.68,16.65,16.68,1000.0,16.66,16.68,16.65,16.68,1000.0
2007-08-24 13:40:00,16.73,16.73,16.68,16.71,3800.0,16.73,16.73,16.68,16.71,3800.0
2007-08-24 13:50:00,16.71,16.74,16.71,16.71,8200.0,16.71,16.74,16.71,16.71,8200.0
2007-08-24 14:00:00,16.72,16.72,16.71,16.71,2400.0,16.72,16.72,16.71,16.71,2400.0
2007-08-24 14:10:00,16.73,16.76,16.73,16.75,2400.0,16.73,16.76,16.73,16.75,2400.0
2007-08-24 14:20:00,16.77,16.78,16.75,16.78,2000.0,16.77,16.78,16.75,16.78,2000.0
2007-08-24 14:30:00,16.77,16.77,16.73,16.73,3200.0,16.77,16.77,16.73,16.73,3200.0
2007-08-24 14:40:00,16.71,16.72,16.7,16.7,11600.0,16.71,16.72,16.7,16.7,11600.0
2007-08-24 14:50:00,16.7,16.72,16.7,16.72,13600.0,16.7,16.72,16.7,16.72,13600.0
2007-08-24 15:00:00,16.7,16.73,16.68,16.71,14600.0,16.7,16.73,16.68,16.71,14600.0
2007-08-24 15:10:00,16.72,16.74,16.72,16.72,4800.0,16.72,16.74,16.72,16.72,4800.0
2007-08-24 15:20:00,16.73,16.75,16.73,16.75,3800.0,16.73,16.75,16.73,16.75,3800.0
2007-08-24 15:30:00,16.75,16.88,16.74,16.88,12400.0,16.75,16.88,16.74,16.88,12400.0
2007-08-24 15:40:00,16.88,16.99,16.87,16.96,13000.0,16.88,16.99,16.87,16.96,13000.0
2007-08-24 15:50:00,17.0,17.25,17.0,17.18,24600.0,17.0,17.25,17.0,17.18,24600.0
2007-08-27 09:30:00,17.25,17.25,16.92,16.92,6000.0,17.25,17.25,16.92,16.92,6000.0
2007-08-27 09:40:00,16.92,16.92,16.7,16.7,13800.0,16.92,16.92,16.7,16.7,13800.0
2007-08-27 09:50:00,16.7,16.72,16.67,16.67,23000.0,16.7,16.72,16.67,16.67,23000.0
2007-08-27 10:00:00,16.66,16.68,16.5,16.5,22800.0,16.66,16.68,16.5,16.5,22800.0
2007-08-27 10:10:00,16.5,16.5,16.47,16.48,10400.0,16.5,16.5,16.47,16.48,10400.0
2007-08-27 10:20:00,16.5,16.53,16.5,16.52,17800.0,16.5,16.53,16.5,16.52,17800.0
2007-08-27 10:30:00,16.52,16.53,16.43,16.48,27600.0,16.52,16.53,16.43,16.48,27600.0
2007-08-27 10:40:00,16.48,16.48,16.45,16.46,20000.0,16.48,16.48,16.45,16.46,20000.0
2007-08-27 10:50:00,16.48,16.53,16.46,16.5,23000.0,16.48,16.53,16.46,16.5,23000.0
2007-08-27 11:00:00,16.5,16.51,16.49,16.49,5600.0,16.5,16.51,16.49,16.49,5600.0
2007-08-27 11:10:00,16.5,16.53,16.49,16.5,5000.0,16.5,16.53,16.49,16.5,5000.0
2007-08-27 11:20:00,16.5,16.5,16.5,16.5,2800.0,16.5,16.5,16.5,16.5,2800.0
2007-08-27 11:30:00,16.5,16.5,16.5,16.5,3800.0,16.5,16.5,16.5,16.5,3800.0
2007-08-27 11:40:00,16.5,16.5,16.5,16.5,4600.0,16.5,16.5,16.5,16.5,4600.0
2007-08-27 11:50:00,16.5,16.5,16.5,16.5,10200.0,16.5,16.5,16.5,16.5,10200.0
2007-08-27 12:00:00,16.5,16.5,16.5,16.5,2400.0,16.5,16.5,16.5,16.5,2400.0
2007-08-27 12:10:00,16.5,16.5,16.5,16.5,3800.0,16.5,16.5,16.5,16.5,3800.0
2007-08-27 12:20:00,16.49,16.5,16.49,16.5,5400.0,16.49,16.5,16.49,16.5,5400.0
2007-08-27 12:30:00,16.5,16.5,16.5,16.5,2600.0,16.5,16.5,16.5,16.5,2600.0
2007-08-27 12:40:00,16.5,16.5,16.5,16.5,3000.0,16.5,16.5,16.5,16.5,3000.0
2007-08-27 12:50:00,16.5,16.5,16.5,16.5,4200.0,16.5,16.5,16.5,16.5,4200.0
2007-08-27 13:00:00,16.5,16.53,16.5,16.5,9800.0,16.5,16.53,16.5,16.5,9800.0
2007-08-27 13:10:00,16.53,16.53,16.5,16.52,4800.0,16.53,16.53,16.5,16.52,4800.0
2007-08-27 13:20:00,16.52,16.52,16.5,16.5,8800.0,16.52,16.52,16.5,16.5,8800.0
2007-08-27 13:30:00,16.5,16.5,16.5,16.5,2800.0,16.5,16.5,16.5,16.5,2800.0
2007-08-27 13:40:00,16.5,16.52,16.5,16.5,5400.0,16.5,16.52,16.5,16.5,5400.0
2007-08-27 13:50:00,16.5,16.51,16.5,16.51,5800.0,16.5,16.51,16.5,16.51,5800.0
2007-08-27 14:00:00,16.5,16.52,16.5,16.5,8800.0,16.5,16.52,16.5,16.5,8800.0
2007-08-27 14:10:00,16.5,16.52,16.5,16.5,3200.0,16.5,16.52,16.5,16.5,3200.0
2007-08-27 14:20:00,16.5,16.51,16.5,16.5,3400.0,16.5,16.51,16.5,16.5,3400.0
2007-08-27 14:30:00,16.5,16.5,16.5,16.5,6800.0,16.5,16.5,16.5,16.5,6800.0
2007-08-27 14:40:00,16.5,16.6,16.5,16.6,12000.0,16.5,16.6,16.5,16.6,12000.0
2007-08-27 14:50:00,16.57,16.6,16.53,16.57,3200.0,16.57,16.6,16.53,16.57,3200.0
2007-08-27 15:00:00,16.57,16.6,16.57,16.58,1800.0,16.57,16.6,16.57,16.58,1800.0
2007-08-27 15:10:00,16.57,16.57,16.55,16.55,1000.0,16.57,16.57,16.55,16.55,1000.0
2007-08-27 15:20:00,16.55,16.56,16.54,16.54,9400.0,16.55,16.56,16.54,16.54,9400.0
2007-08-27 15:30:00,16.55,16.55,16.54,16.55,4200.0,16.55,16.55,16.54,16.55,4200.0
2007-08-27 15:40:00,16.55,16.55,16.5,16.51,17400.0,16.55,16.55,16.5,16.51,17400.0
2007-08-27 15:50:00,16.52,16.53,16.5,16.53,29200.0,16.52,16.53,16.5,16.53,29200.0
2007-08-28 09:30:00,16.46,16.47,16.26,16.27,26200.0,16.46,16.47,16.26,16.27,26200.0
2007-08-28 09:40:00,16.25,16.25,16.23,16.25,5400.0,16.25,16.25,16.23,16.25,5400.0
2007-08-28 09:50:00,16.26,16.3,16.15,16.15,34600.0,16.26,16.3,16.15,16.15,34600.0
2007-08-28 10:00:00,16.15,16.18,16.13,16.17,8800.0,16.15,16.18,16.13,16.17,8800.0
2007-08-28 10:10:00,16.16,16.18,16.15,16.16,8000.0,16.16,16.18,16.15,16.16,8000.0
2007-08-28 10:20:00,16.17,16.25,16.17,16.24,19200.0,16.17,16.25,16.17,16.24,19200.0
2007-08-28 10:30:00,16.23,16.4,16.18,16.4,16600.0,16.23,16.4,16.18,16.4,16600.0
2007-08-28 10:40:00,16.43,16.49,16.33,16.33,7200.0,16.43,16.49,16.33,16.33,7200.0
2007-08-28 10:50:00,16.38,16.38,16.13,16.14,9400.0,16.38,16.38,16.13,16.14,9400.0
2007-08-28 11:00:00,16.18,16.22,16.13,16.16,8000.0,16.18,16.22,16.13,16.16,8000.0
2007-08-28 11:10:00,16.14,16.19,16.1,16.15,7800.0,16.14,16.19,16.1,16.15,7800.0
2007-08-28 11:20:00,16.13,16.32,16.11,16.21,25200.0,16.13,16.32,16.11,16.21,25200.0
2007-08-28 11:30:00,16.22,16.22,16.16,16.17,5800.0,16.22,16.22,16.16,16.17,5800.0
2007-08-28 11:40:00,16.16,16.16,16.07,16.09,16800.0,16.16,16.16,16.07,16.09,16800.0
2007-08-28 11:50:00,16.09,16.13,16.08,16.11,5200.0,16.09,16.13,16.08,16.11,5200.0
2007-08-28 12:00:00,16.1,16.15,16.1,16.14,7000.0,16.1,16.15,16.1,16.14,7000.0
2007-08-28 12:10:00,16.13,16.15,16.1,16.14,14000.0,16.13,16.15,16.1,16.14,14000.0
2007-08-28 12:20:00,16.16,16.17,16.1,16.13,10400.0,16.16,16.17,16.1,16.13,10400.0
2007-08-28 12:30:00,16.1,16.15,16.1,16.14,3000.0,16.1,16.15,16.1,16.14,3000.0
2007-08-28 12:40:00,16.11,16.3,16.11,16.25,12200.0,16.11,16.3,16.11,16.25,12200.0
2007-08-28 12:50:00,16.26,16.33,16.25,16.32,7800.0,16.26,16.33,16.25,16.32,7800.0
2007-08-28 13:00:00,16.33,16.35,16.25,16.28,1400.0,16.33,16.35,16.25,16.28,1400.0
2007-08-28 13:10:00,16.28,16.28,16.25,16.25,800.0,16.28,16.28,16.25,16.25,800.0
2007-08-28 13:20:00,16.28,16.28,16.25,16.25,1000.0,16.28,16.28,16.25,16.25,1000.0
2007-08-28 13:30:00,16.24,16.28,16.22,16.28,5000.0,16.24,16.28,16.22,16.28,5000.0
2007-08-28 13:40:00,16.28,16.3,16.25,16.27,4000.0,16.28,16.3,16.25,16.27,4000.0
2007-08-28 13:50:00,16.25,16.28,16.23,16.23,6800.0,16.25,16.28,16.23,16.23,6800.0
2007-08-28 14:00:00,16.3,16.32,16.15,16.18,7200.0,16.3,16.32,16.15,16.18,7200.0
2007-08-28 14:10:00,16.18,16.22,16.13,16.17,7000.0,16.18,16.22,16.13,16.17,7000.0
2007-08-28 14:20:00,16.16,16.3,16.15,16.22,10600.0,16.16,16.3,16.15,16.22,10600.0
2007-08-28 14:30:00,16.15,16.23,16.14,16.19,16000.0,16.15,16.23,16.14,16.19,16000.0
2007-08-28 14:40:00,16.17,16.17,16.13,16.13,20600.0,16.17,16.17,16.13,16.13,20600.0
2007-08-28 14:50:00,16.13,16.19,16.12,16.18,48400.0,16.13,16.19,16.12,16.18,48400.0
2007-08-28 15:00:00,16.13,16.13,16.1,16.12,6000.0,16.13,16.13,16.1,16.12,6000.0
2007-08-28 15:10:00,16.13,16.23,16.08,16.08,24600.0,16.13,16.23,16.08,16.08,24600.0
2007-08-28 15:20:00,16.11,16.24,16.08,16.24,33600.0,16.11,16.24,16.08,16.24,33600.0
2007-08-28 15:30:00,16.24,16.24,16.04,16.06,46400.0,16.24,16.24,16.04,16.06,46400.0
2007-08-28 15:40:00,16.05,16.38,16.05,16.32,98600.0,16.05,16.38,16.05,16.32,98600.0
2007-08-28 15:50:00,16.37,16.37,16.14,16.15,25800.0,16.37,16.37,16.14,16.15,25800.0
2007-08-29 09:30:00,16.2,16.43,16.18,16.41,37600.0,16.2,16.43,16.18,16.41,37600.0
2007-08-29 09:40:00,16.41,16.46,16.28,16.36,40400.0,16.41,16.46,16.28,16.36,40400.0
2007-08-29 09:50:00,16.33,16.38,16.31,16.38,11800.0,16.33,16.38,16.31,16.38,11800.0
2007-08-29 10:00:00,16.33,16.36,16.32,16.36,23600.0,16.33,16.36,16.32,16.36,23600.0
2007-08-29 10:10:00,16.38,16.38,16.36,16.36,5200.0,16.38,16.38,16.36,16.36,5200.0
2007-08-29 10:20:00,16.38,16.38,16.36,16.36,1800.0,16.38,16.38,16.36,16.36,1800.0
2007-08-29 10:30:00,16.37,16.37,16.36,16.36,57800.0,16.37,16.37,16.36,16.36,57800.0
2007-08-29 10:40:00,16.37,16.37,16.35,16.37,572000.0,16.37,16.37,16.35,16.37,572000.0
2007-08-29 10:50:00,16.38,16.38,16.37,16.38,18400.0,16.38,16.38,16.37,16.38,18400.0
2007-08-29 11:00:00,16.38,16.63,16.36,16.6,39200.0,16.38,16.63,16.36,16.6,39200.0
2007-08-29 11:10:00,16.55,16.6,16.53,16.6,9800.0,16.55,16.6,16.53,16.6,9800.0
2007-08-29 11:20:00,16.6,16.61,16.53,16.61,5800.0,16.6,16.61,16.53,16.61,5800.0
2007-08-29 11:30:00,16.61,16.67,16.54,16.67,23800.0,16.61,16.67,16.54,16.67,23800.0
2007-08-29 11:40:00,16.67,16.75,16.51,16.63,42200.0,16.67,16.75,16.51,16.63,42200.0
2007-08-29 11:50:00,16.63,16.64,16.55,16.64,44400.0,16.63,16.64,16.55,16.64,44400.0
2007-08-29 12:00:00,16.64,16.84,16.64,16.8,29400.0,16.64,16.84,16.64,16.8,29400.0
2007-08-29 12:10:00,16.85,16.88,16.71,16.77,12800.0,16.85,16.88,16.71,16.77,12800.0
2007-08-29 12:20:00,16.74,16.75,16.68,16.75,4800.0,16.74,16.75,16.68,16.75,4800.0
2007-08-29 12:30:00,16.75,16.78,16.7,16.78,12000.0,16.75,16.78,16.7,16.78,12000.0
2007-08-29 12:40:00,16.71,16.75,16.68,16.7,2000.0,16.71,16.75,16.68,16.7,2000.0
2007-08-29 12:50:00,16.66,16.77,16.66,16.7,8400.0,16.66,16.77,16.66,16.7,8400.0
2007-08-29 13:00:00,16.7,16.7,16.68,16.69,1600.0,16.7,16.7,16.68,16.69,1600.0
2007-08-29 13:10:00,16.69,16.75,16.69,16.72,3800.0,16.69,16.75,16.69,16.72,3800.0
2007-08-29 13:20:00,16.7,16.78,16.7,16.7,8800.0,16.7,16.78,16.7,16.7,8800.0
2007-08-29 13:30:00,16.71,16.71,16.7,16.71,2400.0,16.71,16.71,16.7,16.71,2400.0
2007-08-29 13:40:00,16.7,16.71,16.7,16.7,1200.0,16.7,16.71,16.7,16.7,1200.0
2007-08-29 13:50:00,16.71,16.74,16.7,16.71,1600.0,16.71,16.74,16.7,16.71,1600.0
2007-08-29 14:00:00,16.71,16.75,16.7,16.7,3600.0,16.71,16.75,16.7,16.7,3600.0
2007-08-29 14:10:00,16.71,16.73,16.7,16.7,4600.0,16.71,16.73,16.7,16.7,4600.0
2007-08-29 14:20:00,16.71,16.76,16.7,16.71,5200.0,16.71,16.76,16.7,16.71,5200.0
2007-08-29 14:30:00,16.7,16.76,16.68,16.73,3000.0,16.7,16.76,16.68,16.73,3000.0
2007-08-29 14:40:00,16.71,16.71,16.68,16.68,12200.0,16.71,16.71,16.68,16.68,12200.0
2007-08-29 14:50:00,16.68,16.78,16.68,16.68,11600.0,16.68,16.78,16.68,16.68,11600.0
2007-08-29 15:00:00,16.7,16.84,16.7,16.75,21600.0,16.7,16.84,16.7,16.75,21600.0
2007-08-29 15:10:00,16.81,16.81,16.7,16.71,6800.0,16.81,16.81,16.7,16.71,6800.0
2007-08-29 15:20:00,16.77,16.77,16.7,16.7,3800.0,16.77,16.77,16.7,16.7,3800.0
2007-08-29 15:30:00,16.7,16.72,16.68,16.72,3000.0,16.7,16.72,16.68,16.72,3000.0
2007-08-29 15:40:00,16.71,16.75,16.38,16.51,167000.0,16.71,16.75,16.38,16.51,167000.0
2007-08-29 15:50:00,16.53,16.74,16.5,16.73,69400.0,16.53,16.74,16.5,16.73,69400.0
2007-08-30 09:30:00,16.19,16.5,16.19,16.49,20000.0,16.19,16.5,16.19,16.49,20000.0
2007-08-30 09:40:00,16.48,16.68,16.45,16.67,17800.0,16.48,16.68,16.45,16.67,17800.0
2007-08-30 09:50:00,16.68,16.68,16.47,16.5,14600.0,16.68,16.68,16.47,16.5,14600.0
2007-08-30 10:00:00,16.52,16.52,16.49,16.52,18200.0,16.52,16.52,16.49,16.52,18200.0
2007-08-30 10:10:00,16.59,16.59,16.49,16.49,6800.0,16.59,16.59,16.49,16.49,6800.0
2007-08-30 10:20:00,16.5,16.5,16.48,16.5,15000.0,16.5,16.5,16.48,16.5,15000.0
2007-08-30 10:30:00,16.5,16.5,16.48,16.5,42800.0,16.5,16.5,16.48,16.5,42800.0
2007-08-30 10:40:00,16.5,16.5,16.48,16.5,14800.0,16.5,16.5,16.48,16.5,14800.0
2007-08-30 10:50:00,16.5,16.5,16.48,16.5,15200.0,16.5,16.5,16.48,16.5,15200.0
2007-08-30 11:00:00,16.5,16.5,16.5,16.5,9600.0,16.5,16.5,16.5,16.5,9600.0
2007-08-30 11:10:00,16.5,16.9,16.5,16.86,54400.0,16.5,16.9,16.5,16.86,54400.0
2007-08-30 11:20:00,16.83,16.85,16.66,16.67,13800.0,16.83,16.85,16.66,16.67,13800.0
2007-08-30 11:30:00,16.63,16.64,16.54,16.58,10600.0,16.63,16.64,16.54,16.58,10600.0
2007-08-30 11:40:00,16.52,16.52,16.52,16.52,200.0,16.52,16.52,16.52,16.52,200.0
2007-08-30 11:50:00,16.53,16.55,16.5,16.5,1000.0,16.53,16.55,16.5,16.5,1000.0
2007-08-30 12:00:00,16.48,16.55,16.48,16.55,4400.0,16.48,16.55,16.48,16.55,4400.0
2007-08-30 12:10:00,16.55,16.59,16.55,16.59,15800.0,16.55,16.59,16.55,16.59,15800.0
2007-08-30 12:20:00,16.59,16.63,16.58,16.63,14200.0,16.59,16.63,16.58,16.63,14200.0
2007-08-30 12:30:00,16.63,16.66,16.59,16.66,12800.0,16.63,16.66,16.59,16.66,12800.0
2007-08-30 12:40:00,16.66,16.7,16.66,16.67,12200.0,16.66,16.7,16.66,16.67,12200.0
2007-08-30 12:50:00,16.68,16.89,16.66,16.73,31400.0,16.68,16.89,16.66,16.73,31400.0
2007-08-30 13:00:00,16.78,16.78,16.71,16.72,5600.0,16.78,16.78,16.71,16.72,5600.0
2007-08-30 13:10:00,16.72,16.75,16.72,16.74,1400.0,16.72,16.75,16.72,16.74,1400.0
2007-08-30 13:20:00,16.71,16.75,16.7,16.71,7600.0,16.71,16.75,16.7,16.71,7600.0
2007-08-30 13:30:00,16.71,16.71,16.7,16.7,48200.0,16.71,16.71,16.7,16.7,48200.0
2007-08-30 13:40:00,16.7,16.71,16.63,16.63,16400.0,16.7,16.71,16.63,16.63,16400.0
2007-08-30 13:50:00,16.63,16.71,16.63,16.71,14800.0,16.63,16.71,16.63,16.71,14800.0
2007-08-30 14:00:00,16.7,16.71,16.7,16.71,2200.0,16.7,16.71,16.7,16.71,2200.0
2007-08-30 14:10:00,16.7,16.74,16.7,16.7,9000.0,16.7,16.74,16.7,16.7,9000.0
2007-08-30 14:20:00,16.7,16.72,16.7,16.7,31800.0,16.7,16.72,16.7,16.7,31800.0
2007-08-30 14:30:00,16.7,16.7,16.61,16.67,15400.0,16.7,16.7,16.61,16.67,15400.0
2007-08-30 14:40:00,16.61,16.74,16.6,16.72,23000.0,16.61,16.74,16.6,16.72,23000.0
2007-08-30 14:50:00,16.7,16.71,16.7,16.7,14000.0,16.7,16.71,16.7,16.7,14000.0
2007-08-30 15:00:00,16.7,16.73,16.7,16.72,29800.0,16.7,16.73,16.7,16.72,29800.0
2007-08-30 15:10:00,16.72,16.76,16.72,16.73,12600.0,16.72,16.76,16.72,16.73,12600.0
2007-08-30 15:20:00,16.73,16.73,16.71,16.72,6000.0,16.73,16.73,16.71,16.72,6000.0
2007-08-30 15:30:00,16.72,16.79,16.72,16.73,7000.0,16.72,16.79,16.72,16.73,7000.0
2007-08-30 15:40:00,16.73,16.74,16.7,16.7,5200.0,16.73,16.74,16.7,16.7,5200.0
2007-08-30 15:50:00,16.72,16.88,16.62,16.79,78800.0,16.72,16.88,16.62,16.79,78800.0
2007-08-31 09:30:00,16.9,17.0,16.84,16.99,31000.0,16.9,17.0,16.84,16.99,31000.0
2007-08-31 09:40:00,16.98,17.0,16.95,16.96,35000.0,16.98,17.0,16.95,16.96,35000.0
2007-08-31 09:50:00,16.98,16.98,16.94,16.97,11600.0,16.98,16.98,16.94,16.97,11600.0
2007-08-31 10:00:00,16.97,16.99,16.93,16.98,14200.0,16.97,16.99,16.93,16.98,14200.0
2007-08-31 10:10:00,16.97,16.98,16.93,16.93,20600.0,16.97,16.98,16.93,16.93,20600.0
2007-08-31 10:20:00,16.95,16.96,16.93,16.95,13800.0,16.95,16.96,16.93,16.95,13800.0
2007-08-31 10:30:00,16.95,16.99,16.95,16.99,11600.0,16.95,16.99,16.95,16.99,11600.0
2007-08-31 10:40:00,16.98,17.0,16.97,16.97,31600.0,16.98,17.0,16.97,16.97,31600.0
2007-08-31 10:50:00,16.99,17.39,16.96,17.25,89200.0,16.99,17.39,16.96,17.25,89200.0
2007-08-31 11:00:00,17.25,17.29,17.07,17.11,10000.0,17.25,17.29,17.07,17.11,10000.0
2007-08-31 11:10:00,17.11,17.18,17.1,17.16,18800.0,17.11,17.18,17.1,17.16,18800.0
2007-08-31 11:20:00,17.15,17.17,17.11,17.16,10800.0,17.15,17.17,17.11,17.16,10800.0
2007-08-31 11:30:00,17.12,17.23,17.12,17.18,16000.0,17.12,17.23,17.12,17.18,16000.0
2007-08-31 11:40:00,17.18,17.35,17.18,17.33,16400.0,17.18,17.35,17.18,17.33,16400.0
2007-08-31 11:50:00,17.35,17.39,17.27,17.3,28800.0,17.35,17.39,17.27,17.3,28800.0
2007-08-31 12:00:00,17.37,17.38,17.03,17.03,35600.0,17.37,17.38,17.03,17.03,35600.0
2007-08-31 12:10:00,17.03,17.07,16.99,17.07,17000.0,17.03,17.07,16.99,17.07,17000.0
2007-08-31 12:20:00,17.06,17.08,17.04,17.04,11000.0,17.06,17.08,17.04,17.04,11000.0
2007-08-31 12:30:00,17.04,17.07,17.0,17.03,13400.0,17.04,17.07,17.0,17.03,13400.0
2007-08-31 12:40:00,17.03,17.1,17.03,17.1,13200.0,17.03,17.1,17.03,17.1,13200.0
2007-08-31 12:50:00,17.1,17.1,16.93,17.0,42800.0,17.1,17.1,16.93,17.0,42800.0
2007-08-31 13:00:00,17.0,17.0,16.94,16.99,13200.0,17.0,17.0,16.94,16.99,13200.0
2007-08-31 13:10:00,16.99,17.0,16.97,17.0,7000.0,16.99,17.0,16.97,17.0,7000.0
2007-08-31 13:20:00,17.0,17.0,16.97,17.0,10200.0,17.0,17.0,16.97,17.0,10200.0
2007-08-31 13:30:00,17.0,17.0,16.96,17.0,68200.0,17.0,17.0,16.96,17.0,68200.0
2007-08-31 13:40:00,17.0,17.0,16.98,16.99,9600.0,17.0,17.0,16.98,16.99,9600.0
2007-08-31 13:50:00,16.98,17.0,16.98,16.98,21800.0,16.98,17.0,16.98,16.98,21800.0
2007-08-31 14:00:00,16.99,17.01,16.98,17.01,23000.0,16.99,17.01,16.98,17.01,23000.0
2007-08-31 14:10:00,17.01,17.05,17.01,17.02,7600.0,17.01,17.05,17.01,17.02,7600.0
2007-08-31 14:20:00,17.01,17.04,16.98,16.98,14200.0,17.01,17.04,16.98,16.98,14200.0
2007-08-31 14:30:00,17.0,17.05,17.0,17.05,2600.0,17.0,17.05,17.0,17.05,2600.0
2007-08-31 14:40:00,17.04,17.05,17.04,17.05,1800.0,17.04,17.05,17.04,17.05,1800.0
2007-08-31 14:50:00,17.05,17.05,17.03,17.03,2800.0,17.05,17.05,17.03,17.03,2800.0
2007-08-31 15:00:00,17.05,17.05,17.04,17.04,2600.0,17.05,17.05,17.04,17.04,2600.0
2007-08-31 15:10:00,17.05,17.05,17.03,17.05,6000.0,17.05,17.05,17.03,17.05,6000.0
2007-08-31 15:20:00,17.03,17.05,17.03,17.04,45400.0,17.03,17.05,17.03,17.04,45400.0
2007-08-31 15:30:00,17.08,17.15,17.06,17.14,3400.0,17.08,17.15,17.06,17.14,3400.0
2007-08-31 15:40:00,17.14,17.15,17.11,17.11,13800.0,17.14,17.15,17.11,17.11,13800.0
2007-08-31 15:50:00,17.11,17.11,17.01,17.01,16600.0,17.11,17.11,17.01,17.01,16600.0
2007-09-04 09:30:00,17.0,17.25,17.0,17.05,6400.0,17.0,17.25,17.0,17.05,6400.0
2007-09-04 09:40:00,17.05,17.13,17.0,17.13,7600.0,17.05,17.13,17.0,17.13,7600.0
2007-09-04 09:50:00,17.13,17.18,17.09,17.15,14200.0,17.13,17.18,17.09,17.15,14200.0
2007-09-04 10:00:00,17.14,17.33,17.14,17.32,24800.0,17.14,17.33,17.14,17.32,24800.0
2007-09-04 10:10:00,17.32,17.32,17.25,17.32,15000.0,17.32,17.32,17.25,17.32,15000.0
2007-09-04 10:20:00,17.32,17.49,17.32,17.49,32200.0,17.32,17.49,17.32,17.49,32200.0
2007-09-04 10:30:00,17.47,17.49,17.43,17.47,19000.0,17.47,17.49,17.43,17.47,19000.0
2007-09-04 10:40:00,17.47,17.47,17.43,17.45,9400.0,17.47,17.47,17.43,17.45,9400.0
2007-09-04 10:50:00,17.43,17.47,17.43,17.45,3800.0,17.43,17.47,17.43,17.45,3800.0
2007-09-04 11:00:00,17.45,17.47,17.44,17.45,4200.0,17.45,17.47,17.44,17.45,4200.0
2007-09-04 11:10:00,17.43,17.49,17.43,17.49,17800.0,17.43,17.49,17.43,17.49,17800.0
2007-09-04 11:20:00,17.47,17.47,17.4,17.4,12400.0,17.47,17.47,17.4,17.4,12400.0
2007-09-04 11:30:00,17.45,17.47,17.45,17.47,2000.0,17.45,17.47,17.45,17.47,2000.0
2007-09-04 11:40:00,17.46,17.47,17.45,17.45,3600.0,17.46,17.47,17.45,17.45,3600.0
2007-09-04 11:50:00,17.47,17.47,17.45,17.45,180600.0,17.47,17.47,17.45,17.45,180600.0
2007-09-04 12:00:00,17.43,17.43,17.38,17.39,2400.0,17.43,17.43,17.38,17.39,2400.0
2007-09-04 12:10:00,17.4,17.43,17.36,17.36,5200.0,17.4,17.43,17.36,17.36,5200.0
2007-09-04 12:20:00,17.36,17.36,17.28,17.29,5600.0,17.36,17.36,17.28,17.29,5600.0
2007-09-04 12:30:00,17.29,17.29,17.28,17.28,4200.0,17.29,17.29,17.28,17.28,4200.0
2007-09-04 12:40:00,17.28,17.36,17.28,17.36,29200.0,17.28,17.36,17.28,17.36,29200.0
2007-09-04 12:50:00,17.32,17.36,17.32,17.34,3600.0,17.32,17.36,17.32,17.34,3600.0
2007-09-04 13:00:00,17.35,17.35,17.31,17.31,4400.0,17.35,17.35,17.31,17.31,4400.0
2007-09-04 13:10:00,17.31,17.34,17.31,17.34,1600.0,17.31,17.34,17.31,17.34,1600.0
2007-09-04 13:20:00,17.34,17.34,17.33,17.33,3800.0,17.34,17.34,17.33,17.33,3800.0
2007-09-04 13:30:00,17.33,17.34,17.33,17.34,5600.0,17.33,17.34,17.33,17.34,5600.0
2007-09-04 13:40:00,17.34,17.5,17.34,17.5,22600.0,17.34,17.5,17.34,17.5,22600.0
2007-09-04 13:50:00,17.5,17.5,17.44,17.49,6000.0,17.5,17.5,17.44,17.49,6000.0
2007-09-04 14:00:00,17.48,17.48,17.41,17.45,9200.0,17.48,17.48,17.41,17.45,9200.0
2007-09-04 14:10:00,17.43,17.48,17.43,17.48,5800.0,17.43,17.48,17.43,17.48,5800.0
2007-09-04 14:20:00,17.45,17.48,17.43,17.48,13600.0,17.45,17.48,17.43,17.48,13600.0
2007-09-04 14:30:00,17.47,17.48,17.44,17.44,8000.0,17.47,17.48,17.44,17.44,8000.0
2007-09-04 14:40:00,17.43,17.5,17.42,17.43,8600.0,17.43,17.5,17.42,17.43,8600.0
2007-09-04 14:50:00,17.43,17.5,17.43,17.49,12200.0,17.43,17.5,17.43,17.49,12200.0
2007-09-04 15:00:00,17.49,17.61,17.49,17.56,24400.0,17.49,17.61,17.49,17.56,24400.0
2007-09-04 15:10:00,17.56,17.63,17.55,17.55,20200.0,17.56,17.63,17.55,17.55,20200.0
2007-09-04 15:20:00,17.55,17.6,17.51,17.53,8000.0,17.55,17.6,17.51,17.53,8000.0
2007-09-04 15:30:00,17.57,17.57,17.46,17.49,28600.0,17.57,17.57,17.46,17.49,28600.0
2007-09-04 15:40:00,17.5,17.56,17.48,17.54,17000.0,17.5,17.56,17.48,17.54,17000.0
2007-09-04 15:50:00,17.56,17.56,17.46,17.48,11200.0,17.56,17.56,17.46,17.48,11200.0
2007-09-05 09:30:00,17.45,17.48,16.66,16.85,110000.0,17.45,17.48,16.66,16.85,110000.0
2007-09-05 09:40:00,16.86,17.1,16.85,16.95,35200.0,16.86,17.1,16.85,16.95,35200.0
2007-09-05 09:50:00,16.96,17.18,16.96,17.04,22400.0,16.96,17.18,16.96,17.04,22400.0
2007-09-05 10:00:00,17.01,17.18,16.93,17.07,50000.0,17.01,17.18,16.93,17.07,50000.0
2007-09-05 10:10:00,17.08,17.08,16.95,16.99,19200.0,17.08,17.08,16.95,16.99,19200.0
2007-09-05 10:20:00,16.99,17.08,16.99,17.08,8600.0,16.99,17.08,16.99,17.08,8600.0
2007-09-05 10:30:00,17.12,17.18,17.06,17.13,11800.0,17.12,17.18,17.06,17.13,11800.0
2007-09-05 10:40:00,17.12,17.23,17.1,17.14,10000.0,17.12,17.23,17.1,17.14,10000.0
2007-09-05 10:50:00,17.15,17.15,17.02,17.03,12400.0,17.15,17.15,17.02,17.03,12400.0
2007-09-05 11:00:00,17.01,17.04,17.0,17.03,13600.0,17.01,17.04,17.0,17.03,13600.0
2007-09-05 11:10:00,17.01,17.07,16.99,17.04,10000.0,17.01,17.07,16.99,17.04,10000.0
2007-09-05 11:20:00,17.11,17.21,17.11,17.21,10000.0,17.11,17.21,17.11,17.21,10000.0
2007-09-05 11:30:00,17.2,17.24,17.16,17.24,10000.0,17.2,17.24,17.16,17.24,10000.0
2007-09-05 11:40:00,17.2,17.2,17.18,17.18,2600.0,17.2,17.2,17.18,17.18,2600.0
2007-09-05 11:50:00,17.18,17.23,17.18,17.23,5200.0,17.18,17.23,17.18,17.23,5200.0
2007-09-05 12:00:00,17.25,17.33,17.25,17.27,12800.0,17.25,17.33,17.25,17.27,12800.0
2007-09-05 12:10:00,17.25,17.27,17.23,17.23,26000.0,17.25,17.27,17.23,17.23,26000.0
2007-09-05 12:20:00,17.23,17.24,17.15,17.15,5200.0,17.23,17.24,17.15,17.15,5200.0
2007-09-05 12:30:00,17.14,17.2,17.14,17.2,1800.0,17.14,17.2,17.14,17.2,1800.0
2007-09-05 12:40:00,17.2,17.33,17.2,17.33,4800.0,17.2,17.33,17.2,17.33,4800.0
2007-09-05 12:50:00,17.33,17.45,17.33,17.44,25400.0,17.33,17.45,17.33,17.44,25400.0
2007-09-05 13:00:00,17.4,17.61,17.39,17.49,29600.0,17.4,17.61,17.39,17.49,29600.0
2007-09-05 13:10:00,17.59,17.6,17.45,17.5,13400.0,17.59,17.6,17.45,17.5,13400.0
2007-09-05 13:20:00,17.45,17.5,17.4,17.4,2800.0,17.45,17.5,17.4,17.4,2800.0
2007-09-05 13:30:00,17.32,17.49,17.32,17.45,9000.0,17.32,17.49,17.32,17.45,9000.0
2007-09-05 13:40:00,17.43,17.43,17.32,17.32,4200.0,17.43,17.43,17.32,17.32,4200.0
2007-09-05 13:50:00,17.32,17.45,17.32,17.41,6000.0,17.32,17.45,17.32,17.41,6000.0
2007-09-05 14:00:00,17.43,17.46,17.39,17.45,3000.0,17.43,17.46,17.39,17.45,3000.0
2007-09-05 14:10:00,17.48,17.52,17.48,17.52,4600.0,17.48,17.52,17.48,17.52,4600.0
2007-09-05 14:20:00,17.53,17.55,17.4,17.43,19600.0,17.53,17.55,17.4,17.43,19600.0
2007-09-05 14:30:00,17.5,17.5,17.42,17.43,3800.0,17.5,17.5,17.42,17.43,3800.0
2007-09-05 14:40:00,17.45,17.45,17.41,17.43,3600.0,17.45,17.45,17.41,17.43,3600.0
2007-09-05 14:50:00,17.43,17.45,17.42,17.42,7400.0,17.43,17.45,17.42,17.42,7400.0
2007-09-05 15:00:00,17.42,17.48,17.38,17.44,14600.0,17.42,17.48,17.38,17.44,14600.0
2007-09-05 15:10:00,17.43,17.5,17.38,17.43,11000.0,17.43,17.5,17.38,17.43,11000.0
2007-09-05 15:20:00,17.44,17.5,17.43,17.49,20000.0,17.44,17.5,17.43,17.49,20000.0
2007-09-05 15:30:00,17.48,17.5,17.41,17.43,23800.0,17.48,17.5,17.41,17.43,23800.0
2007-09-05 15:40:00,17.45,17.46,17.4,17.4,14000.0,17.45,17.46,17.4,17.4,14000.0
2007-09-05 15:50:00,17.4,17.45,17.4,17.42,8800.0,17.4,17.45,17.4,17.42,8800.0
2007-09-06 09:30:00,17.63,17.75,17.5,17.55,28800.0,17.63,17.75,17.5,17.55,28800.0
2007-09-06 09:40:00,17.53,17.57,17.14,17.15,29400.0,17.53,17.57,17.14,17.15,29400.0
2007-09-06 09:50:00,17.26,17.33,17.16,17.23,15200.0,17.26,17.33,17.16,17.23,15200.0
2007-09-06 10:00:00,17.26,17.33,17.25,17.29,20800.0,17.26,17.33,17.25,17.29,20800.0
2007-09-06 10:10:00,17.33,17.42,17.3,17.38,6200.0,17.33,17.42,17.3,17.38,6200.0
2007-09-06 10:20:00,17.3,17.34,17.29,17.33,2600.0,17.3,17.34,17.29,17.33,2600.0
2007-09-06 10:30:00,17.3,17.31,17.28,17.29,16200.0,17.3,17.31,17.28,17.29,16200.0
2007-09-06 10:40:00,17.3,17.43,17.3,17.42,12800.0,17.3,17.43,17.3,17.42,12800.0
2007-09-06 10:50:00,17.47,17.5,17.42,17.49,12200.0,17.47,17.5,17.42,17.49,12200.0
2007-09-06 11:00:00,17.48,17.5,17.47,17.49,5000.0,17.48,17.5,17.47,17.49,5000.0
2007-09-06 11:10:00,17.5,17.55,17.47,17.47,10200.0,17.5,17.55,17.47,17.47,10200.0
2007-09-06 11:20:00,17.49,17.57,17.48,17.57,26000.0,17.49,17.57,17.48,17.57,26000.0
2007-09-06 11:30:00,17.57,17.7,17.55,17.68,28400.0,17.57,17.7,17.55,17.68,28400.0
2007-09-06 11:40:00,17.68,17.75,17.68,17.74,13000.0,17.68,17.75,17.68,17.74,13000.0
2007-09-06 11:50:00,17.71,17.75,17.42,17.61,30000.0,17.71,17.75,17.42,17.61,30000.0
2007-09-06 12:00:00,17.65,17.73,17.64,17.7,8800.0,17.65,17.73,17.64,17.7,8800.0
2007-09-06 12:10:00,17.66,17.75,17.66,17.75,519200.0,17.66,17.75,17.66,17.75,519200.0
2007-09-06 12:20:00,17.75,17.88,17.75,17.88,19400.0,17.75,17.88,17.75,17.88,19400.0
2007-09-06 12:30:00,17.89,17.97,17.86,17.97,12800.0,17.89,17.97,17.86,17.97,12800.0
2007-09-06 12:40:00,17.97,18.18,17.95,18.0,50000.0,17.97,18.18,17.95,18.0,50000.0
2007-09-06 12:50:00,18.0,18.13,18.0,18.02,15600.0,18.0,18.13,18.0,18.02,15600.0
2007-09-06 13:00:00,18.08,18.12,18.02,18.1,7600.0,18.08,18.12,18.02,18.1,7600.0
2007-09-06 13:10:00,18.09,18.17,18.04,18.1,45400.0,18.09,18.17,18.04,18.1,45400.0
2007-09-06 13:20:00,18.09,18.1,18.07,18.1,15400.0,18.09,18.1,18.07,18.1,15400.0
2007-09-06 13:30:00,18.1,18.17,18.08,18.1,10600.0,18.1,18.17,18.08,18.1,10600.0
2007-09-06 13:40:00,18.09,18.09,18.0,18.07,9800.0,18.09,18.09,18.0,18.07,9800.0
2007-09-06 13:50:00,18.06,18.1,18.05,18.07,4200.0,18.06,18.1,18.05,18.07,4200.0
2007-09-06 14:00:00,18.1,18.12,18.04,18.04,13800.0,18.1,18.12,18.04,18.04,13800.0
2007-09-06 14:10:00,18.1,18.24,18.09,18.24,17200.0,18.1,18.24,18.09,18.24,17200.0
2007-09-06 14:20:00,18.24,18.4,18.22,18.25,43000.0,18.24,18.4,18.22,18.25,43000.0
2007-09-06 14:30:00,18.26,18.39,18.25,18.36,16000.0,18.26,18.39,18.25,18.36,16000.0
2007-09-06 14:40:00,18.3,18.4,18.3,18.36,19400.0,18.3,18.4,18.3,18.36,19400.0
2007-09-06 14:50:00,18.39,18.41,18.34,18.35,14600.0,18.39,18.41,18.34,18.35,14600.0
2007-09-06 15:00:00,18.34,18.34,18.13,18.13,14200.0,18.34,18.34,18.13,18.13,14200.0
2007-09-06 15:10:00,18.2,18.21,17.96,18.05,30000.0,18.2,18.21,17.96,18.05,30000.0
2007-09-06 15:20:00,18.05,18.25,18.03,18.22,12600.0,18.05,18.25,18.03,18.22,12600.0
2007-09-06 15:30:00,18.17,18.5,18.17,18.47,55600.0,18.17,18.5,18.17,18.47,55600.0
2007-09-06 15:40:00,18.5,18.6,18.45,18.58,92800.0,18.5,18.6,18.45,18.58,92800.0
2007-09-06 15:50:00,18.6,18.62,18.45,18.48,53600.0,18.6,18.62,18.45,18.48,53600.0
2007-09-07 09:30:00,18.15,18.16,17.68,17.86,73400.0,18.15,18.16,17.68,17.86,73400.0
2007-09-07 09:40:00,17.84,18.3,17.84,18.02,46400.0,17.84,18.3,17.84,18.02,46400.0
2007-09-07 09:50:00,18.04,18.16,18.0,18.1,30000.0,18.04,18.16,18.0,18.1,30000.0
2007-09-07 10:00:00,18.1,18.15,18.03,18.04,19200.0,18.1,18.15,18.03,18.04,19200.0
2007-09-07 10:10:00,18.04,18.07,18.0,18.06,12200.0,18.04,18.07,18.0,18.06,12200.0
2007-09-07 10:20:00,18.07,18.08,18.03,18.04,5000.0,18.07,18.08,18.03,18.04,5000.0
2007-09-07 10:30:00,18.05,18.05,17.88,17.95,26400.0,18.05,18.05,17.88,17.95,26400.0
2007-09-07 10:40:00,17.93,17.94,17.9,17.94,14200.0,17.93,17.94,17.9,17.94,14200.0
2007-09-07 10:50:00,17.93,17.93,17.77,17.88,30400.0,17.93,17.93,17.77,17.88,30400.0
2007-09-07 11:00:00,17.88,18.0,17.88,18.0,11200.0,17.88,18.0,17.88,18.0,11200.0
2007-09-07 11:10:00,18.0,18.0,17.86,17.89,22600.0,18.0,18.0,17.86,17.89,22600.0
2007-09-07 11:20:00,17.88,17.88,17.67,17.72,35800.0,17.88,17.88,17.67,17.72,35800.0
2007-09-07 11:30:00,17.7,17.9,17.67,17.9,11000.0,17.7,17.9,17.67,17.9,11000.0
2007-09-07 11:40:00,17.91,18.0,17.82,17.99,11000.0,17.91,18.0,17.82,17.99,11000.0
2007-09-07 11:50:00,18.0,18.03,17.95,17.95,8000.0,18.0,18.03,17.95,17.95,8000.0
2007-09-07 12:00:00,18.0,18.09,17.95,17.99,26600.0,18.0,18.09,17.95,17.99,26600.0
2007-09-07 12:10:00,17.98,18.0,17.93,17.93,2400.0,17.98,18.0,17.93,17.93,2400.0
2007-09-07 12:20:00,17.91,17.92,17.86,17.91,7000.0,17.91,17.92,17.86,17.91,7000.0
2007-09-07 12:30:00,17.85,17.9,17.85,17.88,20800.0,17.85,17.9,17.85,17.88,20800.0
2007-09-07 12:40:00,17.89,17.89,17.85,17.86,5200.0,17.89,17.89,17.85,17.86,5200.0
2007-09-07 12:50:00,17.86,17.86,17.83,17.84,8800.0,17.86,17.86,17.83,17.84,8800.0
2007-09-07 13:00:00,17.84,17.84,17.7,17.76,15800.0,17.84,17.84,17.7,17.76,15800.0
2007-09-07 13:10:00,17.8,17.84,17.8,17.84,15600.0,17.8,17.84,17.8,17.84,15600.0
2007-09-07 13:20:00,17.84,17.84,17.78,17.78,21600.0,17.84,17.84,17.78,17.78,21600.0
2007-09-07 13:30:00,17.82,17.84,17.78,17.78,27400.0,17.82,17.84,17.78,17.78,27400.0
2007-09-07 13:40:00,17.81,17.81,17.66,17.7,19200.0,17.81,17.81,17.66,17.7,19200.0
2007-09-07 13:50:00,17.72,17.79,17.7,17.79,9000.0,17.72,17.79,17.7,17.79,9000.0
2007-09-07 14:00:00,17.79,17.79,17.68,17.75,17200.0,17.79,17.79,17.68,17.75,17200.0
2007-09-07 14:10:00,17.75,17.75,17.66,17.72,13400.0,17.75,17.75,17.66,17.72,13400.0
2007-09-07 14:20:00,17.74,17.75,17.72,17.74,4800.0,17.74,17.75,17.72,17.74,4800.0
2007-09-07 14:30:00,17.72,17.73,17.71,17.71,2600.0,17.72,17.73,17.71,17.71,2600.0
2007-09-07 14:40:00,17.69,17.71,17.68,17.7,2600.0,17.69,17.71,17.68,17.7,2600.0
2007-09-07 14:50:00,17.7,17.7,17.63,17.65,21000.0,17.7,17.7,17.63,17.65,21000.0
2007-09-07 15:00:00,17.65,17.65,17.53,17.53,35000.0,17.65,17.65,17.53,17.53,35000.0
2007-09-07 15:10:00,17.54,17.54,17.38,17.45,46400.0,17.54,17.54,17.38,17.45,46400.0
2007-09-07 15:20:00,17.47,17.6,17.47,17.5,60000.0,17.47,17.6,17.47,17.5,60000.0
2007-09-07 15:30:00,17.5,17.52,17.4,17.52,48200.0,17.5,17.52,17.4,17.52,48200.0
2007-09-07 15:40:00,17.58,17.84,17.5,17.84,58800.0,17.58,17.84,17.5,17.84,58800.0
2007-09-07 15:50:00,17.9,18.07,17.84,17.95,104400.0,17.9,18.07,17.84,17.95,104400.0
2007-09-10 09:30:00,18.49,18.49,18.1,18.11,36800.0,18.49,18.49,18.1,18.11,36800.0
2007-09-10 09:40:00,18.12,18.3,18.11,18.22,84000.0,18.12,18.3,18.11,18.22,84000.0
2007-09-10 09:50:00,18.2,18.2,18.1,18.15,84200.0,18.2,18.2,18.1,18.15,84200.0
2007-09-10 10:00:00,18.14,18.36,18.11,18.27,38200.0,18.14,18.36,18.11,18.27,38200.0
2007-09-10 10:10:00,18.27,18.3,18.13,18.13,22400.0,18.27,18.3,18.13,18.13,22400.0
2007-09-10 10:20:00,18.15,18.18,18.11,18.11,20800.0,18.15,18.18,18.11,18.11,20800.0
2007-09-10 10:30:00,18.14,18.14,18.07,18.07,45600.0,18.14,18.14,18.07,18.07,45600.0
2007-09-10 10:40:00,18.06,18.06,17.9,17.99,27800.0,18.06,18.06,17.9,17.99,27800.0
2007-09-10 10:50:00,17.99,18.03,17.93,17.96,15000.0,17.99,18.03,17.93,17.96,15000.0
2007-09-10 11:00:00,17.96,18.02,17.96,17.97,17600.0,17.96,18.02,17.96,17.97,17600.0
2007-09-10 11:10:00,18.0,18.02,17.88,17.88,17400.0,18.0,18.02,17.88,17.88,17400.0
2007-09-10 11:20:00,17.86,17.93,17.82,17.85,17600.0,17.86,17.93,17.82,17.85,17600.0
2007-09-10 11:30:00,17.9,17.98,17.89,17.98,9400.0,17.9,17.98,17.89,17.98,9400.0
2007-09-10 11:40:00,17.99,18.0,17.96,17.97,12600.0,17.99,18.0,17.96,17.97,12600.0
2007-09-10 11:50:00,17.97,18.0,17.96,17.97,10600.0,17.97,18.0,17.96,17.97,10600.0
2007-09-10 12:00:00,17.97,18.01,17.97,18.0,16400.0,17.97,18.01,17.97,18.0,16400.0
2007-09-10 12:10:00,18.0,18.01,18.0,18.0,13400.0,18.0,18.01,18.0,18.0,13400.0
2007-09-10 12:20:00,18.0,18.0,17.98,18.0,24200.0,18.0,18.0,17.98,18.0,24200.0
2007-09-10 12:30:00,18.02,18.02,18.0,18.02,13600.0,18.02,18.02,18.0,18.02,13600.0
2007-09-10 12:40:00,18.02,18.05,18.02,18.05,26200.0,18.02,18.05,18.02,18.05,26200.0
2007-09-10 12:50:00,18.05,18.05,18.05,18.05,6400.0,18.05,18.05,18.05,18.05,6400.0
2007-09-10 13:00:00,18.04,18.08,18.03,18.05,23800.0,18.04,18.08,18.03,18.05,23800.0
2007-09-10 13:10:00,18.05,18.07,18.04,18.06,10200.0,18.05,18.07,18.04,18.06,10200.0
2007-09-10 13:20:00,18.06,18.1,18.06,18.09,9000.0,18.06,18.1,18.06,18.09,9000.0
2007-09-10 13:30:00,18.1,18.11,18.07,18.07,19400.0,18.1,18.11,18.07,18.07,19400.0
2007-09-10 13:40:00,18.1,18.18,18.1,18.16,36200.0,18.1,18.18,18.1,18.16,36200.0
2007-09-10 13:50:00,18.17,18.27,18.15,18.23,23000.0,18.17,18.27,18.15,18.23,23000.0
2007-09-10 14:00:00,18.23,18.28,18.17,18.17,25000.0,18.23,18.28,18.17,18.17,25000.0
2007-09-10 14:10:00,18.18,18.25,18.18,18.24,22800.0,18.18,18.25,18.18,18.24,22800.0
2007-09-10 14:20:00,18.25,18.33,18.23,18.29,34400.0,18.25,18.33,18.23,18.29,34400.0
2007-09-10 14:30:00,18.33,18.33,18.24,18.31,32800.0,18.33,18.33,18.24,18.31,32800.0
2007-09-10 14:40:00,18.31,18.31,18.27,18.28,23200.0,18.31,18.31,18.27,18.28,23200.0
2007-09-10 14:50:00,18.28,18.28,18.23,18.25,32600.0,18.28,18.28,18.23,18.25,32600.0
2007-09-10 15:00:00,18.25,18.28,18.23,18.28,27400.0,18.25,18.28,18.23,18.28,27400.0
2007-09-10 15:10:00,18.3,18.42,18.29,18.42,62200.0,18.3,18.42,18.29,18.42,62200.0
2007-09-10 15:20:00,18.38,18.49,18.32,18.37,53800.0,18.38,18.49,18.32,18.37,53800.0
2007-09-10 15:30:00,18.36,18.38,18.17,18.17,67000.0,18.36,18.38,18.17,18.17,67000.0
2007-09-10 15:40:00,18.21,18.45,17.99,18.35,102000.0,18.21,18.45,17.99,18.35,102000.0
2007-09-10 15:50:00,18.36,18.43,18.28,18.38,121800.0,18.36,18.43,18.28,18.38,121800.0
2007-09-11 09:30:00,17.18,18.18,17.18,17.94,601200.0,17.18,18.18,17.18,17.94,601200.0
2007-09-11 09:40:00,17.95,18.22,17.75,17.96,187200.0,17.95,18.22,17.75,17.96,187200.0
2007-09-11 09:50:00,17.97,18.0,17.82,17.95,136600.0,17.97,18.0,17.82,17.95,136600.0
2007-09-11 10:00:00,17.95,18.03,17.9,17.98,168400.0,17.95,18.03,17.9,17.98,168400.0
2007-09-11 10:10:00,17.98,18.0,17.93,17.97,72600.0,17.98,18.0,17.93,17.97,72600.0
2007-09-11 10:20:00,17.95,18.14,17.95,18.08,139000.0,17.95,18.14,17.95,18.08,139000.0
2007-09-11 10:30:00,18.06,18.14,17.9,17.95,94600.0,18.06,18.14,17.9,17.95,94600.0
2007-09-11 10:40:00,17.95,17.95,17.86,17.9,21000.0,17.95,17.95,17.86,17.9,21000.0
2007-09-11 10:50:00,17.92,17.98,17.83,17.95,30800.0,17.92,17.98,17.83,17.95,30800.0
2007-09-11 11:00:00,17.94,17.94,17.72,17.78,40600.0,17.94,17.94,17.72,17.78,40600.0
2007-09-11 11:10:00,17.75,17.86,17.6,17.8,52400.0,17.75,17.86,17.6,17.8,52400.0
2007-09-11 11:20:00,17.86,17.88,17.73,17.85,24600.0,17.86,17.88,17.73,17.85,24600.0
2007-09-11 11:30:00,17.84,17.88,17.75,17.82,15200.0,17.84,17.88,17.75,17.82,15200.0
2007-09-11 11:40:00,17.81,17.83,17.66,17.75,37800.0,17.81,17.83,17.66,17.75,37800.0
2007-09-11 11:50:00,17.73,17.85,17.72,17.78,17600.0,17.73,17.85,17.72,17.78,17600.0
2007-09-11 12:00:00,17.8,17.82,17.75,17.79,25400.0,17.8,17.82,17.75,17.79,25400.0
2007-09-11 12:10:00,17.79,17.86,17.77,17.85,17800.0,17.79,17.86,17.77,17.85,17800.0
2007-09-11 12:20:00,17.85,17.97,17.85,17.92,35200.0,17.85,17.97,17.85,17.92,35200.0
2007-09-11 12:30:00,17.94,17.97,17.88,17.88,27000.0,17.94,17.97,17.88,17.88,27000.0
2007-09-11 12:40:00,17.89,17.97,17.79,17.96,61800.0,17.89,17.97,17.79,17.96,61800.0
2007-09-11 12:50:00,17.95,18.07,17.95,18.0,49600.0,17.95,18.07,17.95,18.0,49600.0
2007-09-11 13:00:00,18.04,18.04,17.98,18.0,41600.0,18.04,18.04,17.98,18.0,41600.0
2007-09-11 13:10:00,18.0,18.01,17.98,18.0,48600.0,18.0,18.01,17.98,18.0,48600.0
2007-09-11 13:20:00,18.0,18.01,17.98,18.0,39600.0,18.0,18.01,17.98,18.0,39600.0
2007-09-11 13:30:00,18.0,18.06,18.0,18.06,15400.0,18.0,18.06,18.0,18.06,15400.0
2007-09-11 13:40:00,18.06,18.1,18.05,18.08,15800.0,18.06,18.1,18.05,18.08,15800.0
2007-09-11 13:50:00,18.08,18.13,18.05,18.06,33800.0,18.08,18.13,18.05,18.06,33800.0
2007-09-11 14:00:00,18.05,18.08,18.0,18.03,32400.0,18.05,18.08,18.0,18.03,32400.0
2007-09-11 14:10:00,18.0,18.2,17.99,18.03,216600.0,18.0,18.2,17.99,18.03,216600.0
2007-09-11 14:20:00,18.02,18.09,18.01,18.06,32200.0,18.02,18.09,18.01,18.06,32200.0
2007-09-11 14:30:00,18.06,18.06,18.0,18.0,46200.0,18.06,18.06,18.0,18.0,46200.0
2007-09-11 14:40:00,18.0,18.13,18.0,18.1,42600.0,18.0,18.13,18.0,18.1,42600.0
2007-09-11 14:50:00,18.02,18.06,17.99,18.02,18400.0,18.02,18.06,17.99,18.02,18400.0
2007-09-11 15:00:00,18.0,18.02,18.0,18.01,16200.0,18.0,18.02,18.0,18.01,16200.0
2007-09-11 15:10:00,18.0,18.02,18.0,18.0,7600.0,18.0,18.02,18.0,18.0,7600.0
2007-09-11 15:20:00,18.0,18.05,17.98,18.02,63000.0,18.0,18.05,17.98,18.02,63000.0
2007-09-11 15:30:00,18.02,18.02,17.89,17.99,62400.0,18.02,18.02,17.89,17.99,62400.0
2007-09-11 15:40:00,17.99,17.99,17.91,17.91,54600.0,17.99,17.99,17.91,17.91,54600.0
2007-09-11 15:50:00,17.91,17.91,17.81,17.81,93800.0,17.91,17.91,17.81,17.81,93800.0
2007-09-12 09:30:00,17.6,17.99,17.6,17.85,19400.0,17.6,17.99,17.6,17.85,19400.0
2007-09-12 09:40:00,17.84,17.85,17.54,17.75,48800.0,17.84,17.85,17.54,17.75,48800.0
2007-09-12 09:50:00,17.72,17.8,17.72,17.8,6200.0,17.72,17.8,17.72,17.8,6200.0
2007-09-12 10:00:00,17.81,17.83,17.79,17.81,8000.0,17.81,17.83,17.79,17.81,8000.0
2007-09-12 10:10:00,17.82,17.86,17.8,17.83,13600.0,17.82,17.86,17.8,17.83,13600.0
2007-09-12 10:20:00,17.83,17.9,17.82,17.9,27200.0,17.83,17.9,17.82,17.9,27200.0
2007-09-12 10:30:00,17.9,18.0,17.9,17.98,37200.0,17.9,18.0,17.9,17.98,37200.0
2007-09-12 10:40:00,17.98,17.98,17.92,17.92,7000.0,17.98,17.98,17.92,17.92,7000.0
2007-09-12 10:50:00,17.92,17.92,17.82,17.9,7600.0,17.92,17.92,17.82,17.9,7600.0
2007-09-12 11:00:00,17.89,17.9,17.89,17.89,8200.0,17.89,17.9,17.89,17.89,8200.0
2007-09-12 11:10:00,17.88,17.89,17.85,17.85,11200.0,17.88,17.89,17.85,17.85,11200.0
2007-09-12 11:20:00,17.88,17.89,17.78,17.8,14000.0,17.88,17.89,17.78,17.8,14000.0
2007-09-12 11:30:00,17.77,17.81,17.77,17.79,16600.0,17.77,17.81,17.77,17.79,16600.0
2007-09-12 11:40:00,17.8,17.83,17.8,17.83,400.0,17.8,17.83,17.8,17.83,400.0
2007-09-12 11:50:00,17.8,17.86,17.8,17.86,2400.0,17.8,17.86,17.8,17.86,2400.0
2007-09-12 12:00:00,17.86,17.88,17.86,17.86,6800.0,17.86,17.88,17.86,17.86,6800.0
2007-09-12 12:10:00,17.88,17.88,17.86,17.86,16200.0,17.88,17.88,17.86,17.86,16200.0
2007-09-12 12:20:00,17.86,17.86,17.71,17.71,21600.0,17.86,17.86,17.71,17.71,21600.0
2007-09-12 12:30:00,17.7,17.74,17.7,17.72,4600.0,17.7,17.74,17.7,17.72,4600.0
2007-09-12 12:40:00,17.7,17.72,17.61,17.66,6000.0,17.7,17.72,17.61,17.66,6000.0
2007-09-12 12:50:00,17.66,17.72,17.66,17.68,9800.0,17.66,17.72,17.66,17.68,9800.0
2007-09-12 13:00:00,17.67,17.72,17.66,17.67,26600.0,17.67,17.72,17.66,17.67,26600.0
2007-09-12 13:10:00,17.67,17.7,17.65,17.7,11000.0,17.67,17.7,17.65,17.7,11000.0
2007-09-12 13:20:00,17.72,17.73,17.72,17.73,1600.0,17.72,17.73,17.72,17.73,1600.0
2007-09-12 13:30:00,17.73,17.73,17.7,17.73,6800.0,17.73,17.73,17.7,17.73,6800.0
2007-09-12 13:40:00,17.75,17.83,17.75,17.83,4400.0,17.75,17.83,17.75,17.83,4400.0
2007-09-12 13:50:00,17.86,17.88,17.85,17.85,6400.0,17.86,17.88,17.85,17.85,6400.0
2007-09-12 14:00:00,17.83,17.88,17.82,17.88,8400.0,17.83,17.88,17.82,17.88,8400.0
2007-09-12 14:10:00,17.88,17.96,17.87,17.95,14600.0,17.88,17.96,17.87,17.95,14600.0
2007-09-12 14:20:00,17.95,17.95,17.93,17.95,6200.0,17.95,17.95,17.93,17.95,6200.0
2007-09-12 14:30:00,17.95,17.98,17.95,17.97,23800.0,17.95,17.98,17.95,17.97,23800.0
2007-09-12 14:40:00,17.95,17.97,17.95,17.96,8200.0,17.95,17.97,17.95,17.96,8200.0
2007-09-12 14:50:00,17.96,18.16,17.96,18.09,85200.0,17.96,18.16,17.96,18.09,85200.0
2007-09-12 15:00:00,18.09,18.15,18.05,18.05,16800.0,18.09,18.15,18.05,18.05,16800.0
2007-09-12 15:10:00,18.06,18.14,18.06,18.14,7800.0,18.06,18.14,18.06,18.14,7800.0
2007-09-12 15:20:00,18.14,18.27,18.13,18.2,42200.0,18.14,18.27,18.13,18.2,42200.0
2007-09-12 15:30:00,18.18,18.22,18.04,18.05,23000.0,18.18,18.22,18.04,18.05,23000.0
2007-09-12 15:40:00,18.08,18.08,17.97,18.0,13800.0,18.08,18.08,17.97,18.0,13800.0
2007-09-12 15:50:00,17.97,17.99,17.88,17.92,35000.0,17.97,17.99,17.88,17.92,35000.0
2007-09-13 09:30:00,18.36,18.36,18.01,18.15,26600.0,18.36,18.36,18.01,18.15,26600.0
2007-09-13 09:40:00,18.2,18.2,18.1,18.11,21400.0,18.2,18.2,18.1,18.11,21400.0
2007-09-13 09:50:00,18.1,18.15,18.1,18.1,15200.0,18.1,18.15,18.1,18.1,15200.0
2007-09-13 10:00:00,18.11,18.15,18.08,18.08,11400.0,18.11,18.15,18.08,18.08,11400.0
2007-09-13 10:10:00,18.06,18.07,17.83,17.85,11600.0,18.06,18.07,17.83,17.85,11600.0
2007-09-13 10:20:00,17.88,18.03,17.88,18.03,6200.0,17.88,18.03,17.88,18.03,6200.0
2007-09-13 10:30:00,18.04,18.04,17.93,17.98,21400.0,18.04,18.04,17.93,17.98,21400.0
2007-09-13 10:40:00,17.98,18.03,17.95,18.0,6400.0,17.98,18.03,17.95,18.0,6400.0
2007-09-13 10:50:00,17.98,18.05,17.96,17.96,11600.0,17.98,18.05,17.96,17.96,11600.0
2007-09-13 11:00:00,17.98,18.0,17.84,17.84,20600.0,17.98,18.0,17.84,17.84,20600.0
2007-09-13 11:10:00,17.84,17.86,17.76,17.82,19000.0,17.84,17.86,17.76,17.82,19000.0
2007-09-13 11:20:00,17.84,17.95,17.83,17.95,12400.0,17.84,17.95,17.83,17.95,12400.0
2007-09-13 11:30:00,17.89,17.93,17.81,17.93,8000.0,17.89,17.93,17.81,17.93,8000.0
2007-09-13 11:40:00,17.88,17.96,17.83,17.83,14200.0,17.88,17.96,17.83,17.83,14200.0
2007-09-13 11:50:00,17.83,17.88,17.78,17.79,10600.0,17.83,17.88,17.78,17.79,10600.0
2007-09-13 12:00:00,17.8,17.8,17.77,17.77,10400.0,17.8,17.8,17.77,17.77,10400.0
2007-09-13 12:10:00,17.78,17.8,17.75,17.79,6400.0,17.78,17.8,17.75,17.79,6400.0
2007-09-13 12:20:00,17.78,17.87,17.75,17.75,13400.0,17.78,17.87,17.75,17.75,13400.0
2007-09-13 12:30:00,17.75,17.79,17.75,17.78,12200.0,17.75,17.79,17.75,17.78,12200.0
2007-09-13 12:40:00,17.79,17.87,17.78,17.78,14200.0,17.79,17.87,17.78,17.78,14200.0
2007-09-13 12:50:00,17.77,17.78,17.75,17.75,5800.0,17.77,17.78,17.75,17.75,5800.0
2007-09-13 13:00:00,17.79,17.81,17.73,17.78,11200.0,17.79,17.81,17.73,17.78,11200.0
2007-09-13 13:10:00,17.78,17.78,17.73,17.75,9200.0,17.78,17.78,17.73,17.75,9200.0
2007-09-13 13:20:00,17.75,17.76,17.68,17.68,13600.0,17.75,17.76,17.68,17.68,13600.0
2007-09-13 13:30:00,17.68,17.8,17.68,17.72,13600.0,17.68,17.8,17.68,17.72,13600.0
2007-09-13 13:40:00,17.74,17.74,17.68,17.7,5200.0,17.74,17.74,17.68,17.7,5200.0
2007-09-13 13:50:00,17.68,17.7,17.63,17.67,20000.0,17.68,17.7,17.63,17.67,20000.0
2007-09-13 14:00:00,17.67,17.67,17.63,17.64,5400.0,17.67,17.67,17.63,17.64,5400.0
2007-09-13 14:10:00,17.63,17.65,17.63,17.65,7000.0,17.63,17.65,17.63,17.65,7000.0
2007-09-13 14:20:00,17.65,17.7,17.57,17.57,14600.0,17.65,17.7,17.57,17.57,14600.0
2007-09-13 14:30:00,17.6,17.6,17.58,17.59,3400.0,17.6,17.6,17.58,17.59,3400.0
2007-09-13 14:40:00,17.6,17.65,17.59,17.6,9000.0,17.6,17.65,17.59,17.6,9000.0
2007-09-13 14:50:00,17.61,17.62,17.6,17.6,1800.0,17.61,17.62,17.6,17.6,1800.0
2007-09-13 15:00:00,17.63,17.65,17.63,17.65,2400.0,17.63,17.65,17.63,17.65,2400.0
2007-09-13 15:10:00,17.67,17.7,17.6,17.63,27400.0,17.67,17.7,17.6,17.63,27400.0
2007-09-13 15:20:00,17.63,17.63,17.61,17.63,13400.0,17.63,17.63,17.61,17.63,13400.0
2007-09-13 15:30:00,17.63,17.65,17.61,17.65,8400.0,17.63,17.65,17.61,17.65,8400.0
2007-09-13 15:40:00,17.65,17.66,17.42,17.45,42000.0,17.65,17.66,17.42,17.45,42000.0
2007-09-13 15:50:00,17.44,17.52,17.44,17.52,29000.0,17.44,17.52,17.44,17.52,29000.0
2007-09-14 09:30:00,17.36,17.8,17.13,17.18,66800.0,17.36,17.8,17.13,17.18,66800.0
2007-09-14 09:40:00,17.18,17.24,17.15,17.22,31400.0,17.18,17.24,17.15,17.22,31400.0
2007-09-14 09:50:00,17.22,17.25,17.21,17.22,21000.0,17.22,17.25,17.21,17.22,21000.0
2007-09-14 10:00:00,17.21,17.25,17.21,17.22,36000.0,17.21,17.25,17.21,17.22,36000.0
2007-09-14 10:10:00,17.23,17.3,17.23,17.27,26200.0,17.23,17.3,17.23,17.27,26200.0
2007-09-14 10:20:00,17.27,17.35,17.25,17.27,13200.0,17.27,17.35,17.25,17.27,13200.0
2007-09-14 10:30:00,17.26,17.28,17.23,17.28,18600.0,17.26,17.28,17.23,17.28,18600.0
2007-09-14 10:40:00,17.26,17.27,17.24,17.27,3400.0,17.26,17.27,17.24,17.27,3400.0
2007-09-14 10:50:00,17.24,17.24,17.19,17.2,8800.0,17.24,17.24,17.19,17.2,8800.0
2007-09-14 11:00:00,17.2,17.23,17.17,17.17,99400.0,17.2,17.23,17.17,17.17,99400.0
2007-09-14 11:10:00,17.16,17.18,17.11,17.11,19400.0,17.16,17.18,17.11,17.11,19400.0
2007-09-14 11:20:00,17.11,17.14,17.1,17.12,2800.0,17.11,17.14,17.1,17.12,2800.0
2007-09-14 11:30:00,17.1,17.11,17.09,17.1,11800.0,17.1,17.11,17.09,17.1,11800.0
2007-09-14 11:40:00,17.1,17.11,17.1,17.1,10200.0,17.1,17.11,17.1,17.1,10200.0
2007-09-14 11:50:00,17.11,17.11,17.1,17.11,9000.0,17.11,17.11,17.1,17.11,9000.0
2007-09-14 12:00:00,17.1,17.12,17.09,17.11,19800.0,17.1,17.12,17.09,17.11,19800.0
2007-09-14 12:10:00,17.09,17.1,17.02,17.02,17400.0,17.09,17.1,17.02,17.02,17400.0
2007-09-14 12:20:00,17.03,17.03,16.88,16.9,53400.0,17.03,17.03,16.88,16.9,53400.0
2007-09-14 12:30:00,16.93,16.93,16.8,16.9,38800.0,16.93,16.93,16.8,16.9,38800.0
2007-09-14 12:40:00,16.9,17.0,16.83,16.86,32600.0,16.9,17.0,16.83,16.86,32600.0
2007-09-14 12:50:00,16.85,16.9,16.78,16.8,20000.0,16.85,16.9,16.78,16.8,20000.0
2007-09-14 13:00:00,16.8,16.81,16.75,16.79,29800.0,16.8,16.81,16.75,16.79,29800.0
2007-09-14 13:10:00,16.78,16.79,16.75,16.79,16000.0,16.78,16.79,16.75,16.79,16000.0
2007-09-14 13:20:00,16.76,16.82,16.75,16.8,22600.0,16.76,16.82,16.75,16.8,22600.0
2007-09-14 13:30:00,16.79,16.82,16.77,16.79,37600.0,16.79,16.82,16.77,16.79,37600.0
2007-09-14 13:40:00,16.8,16.98,16.77,16.96,24400.0,16.8,16.98,16.77,16.96,24400.0
2007-09-14 13:50:00,16.99,16.99,16.95,16.99,5600.0,16.99,16.99,16.95,16.99,5600.0
2007-09-14 14:00:00,16.97,17.04,16.96,17.03,43800.0,16.97,17.04,16.96,17.03,43800.0
2007-09-14 14:10:00,17.02,17.03,17.02,17.03,5400.0,17.02,17.03,17.02,17.03,5400.0
2007-09-14 14:20:00,17.0,17.04,17.0,17.0,4400.0,17.0,17.04,17.0,17.0,4400.0
2007-09-14 14:30:00,17.0,17.03,17.0,17.03,11000.0,17.0,17.03,17.0,17.03,11000.0
2007-09-14 14:40:00,17.0,17.04,17.0,17.04,12800.0,17.0,17.04,17.0,17.04,12800.0
2007-09-14 14:50:00,17.01,17.03,17.0,17.01,5200.0,17.01,17.03,17.0,17.01,5200.0
2007-09-14 15:00:00,17.0,17.02,17.0,17.02,7600.0,17.0,17.02,17.0,17.02,7600.0
2007-09-14 15:10:00,17.02,17.02,17.0,17.01,2000.0,17.02,17.02,17.0,17.01,2000.0
2007-09-14 15:20:00,17.02,17.08,17.02,17.08,6800.0,17.02,17.08,17.02,17.08,6800.0
2007-09-14 15:30:00,17.08,17.08,17.0,17.03,10600.0,17.08,17.08,17.0,17.03,10600.0
2007-09-14 15:40:00,17.02,17.08,17.0,17.07,13000.0,17.02,17.08,17.0,17.07,13000.0
2007-09-14 15:50:00,17.06,17.15,17.03,17.09,18600.0,17.06,17.15,17.03,17.09,18600.0
2007-09-17 09:30:00,17.4,17.4,16.83,16.97,54200.0,17.4,17.4,16.83,16.97,54200.0
2007-09-17 09:40:00,16.97,17.04,16.67,16.75,65800.0,16.97,17.04,16.67,16.75,65800.0
2007-09-17 09:50:00,16.83,17.13,16.79,17.05,24000.0,16.83,17.13,16.79,17.05,24000.0
2007-09-17 10:00:00,17.02,17.1,17.01,17.03,12000.0,17.02,17.1,17.01,17.03,12000.0
2007-09-17 10:10:00,17.03,17.09,17.01,17.05,14600.0,17.03,17.09,17.01,17.05,14600.0
2007-09-17 10:20:00,17.08,17.25,17.08,17.22,32600.0,17.08,17.25,17.08,17.22,32600.0
2007-09-17 10:30:00,17.2,17.2,17.11,17.11,29600.0,17.2,17.2,17.11,17.11,29600.0
2007-09-17 10:40:00,17.11,17.16,17.11,17.11,20200.0,17.11,17.16,17.11,17.11,20200.0
2007-09-17 10:50:00,17.13,17.13,17.09,17.09,31200.0,17.13,17.13,17.09,17.09,31200.0
2007-09-17 11:00:00,17.1,17.1,16.97,17.04,19800.0,17.1,17.1,16.97,17.04,19800.0
2007-09-17 11:10:00,17.04,17.05,16.99,16.99,22000.0,17.04,17.05,16.99,16.99,22000.0
2007-09-17 11:20:00,16.97,17.05,16.97,17.04,22000.0,16.97,17.05,16.97,17.04,22000.0
2007-09-17 11:30:00,17.04,17.07,17.04,17.05,28000.0,17.04,17.07,17.04,17.05,28000.0
2007-09-17 11:40:00,17.05,17.11,17.05,17.07,9800.0,17.05,17.11,17.05,17.07,9800.0
2007-09-17 11:50:00,17.05,17.07,17.04,17.05,4600.0,17.05,17.07,17.04,17.05,4600.0
2007-09-17 12:00:00,17.04,17.05,17.0,17.05,10000.0,17.04,17.05,17.0,17.05,10000.0
2007-09-17 12:10:00,17.04,17.08,17.04,17.05,15400.0,17.04,17.08,17.04,17.05,15400.0
2007-09-17 12:20:00,17.04,17.08,17.03,17.05,5000.0,17.04,17.08,17.03,17.05,5000.0
2007-09-17 12:30:00,17.04,17.05,16.98,16.98,4600.0,17.04,17.05,16.98,16.98,4600.0
2007-09-17 12:40:00,16.98,17.01,16.93,16.93,6000.0,16.98,17.01,16.93,16.93,6000.0
2007-09-17 12:50:00,16.92,17.0,16.91,16.97,7000.0,16.92,17.0,16.91,16.97,7000.0
2007-09-17 13:00:00,16.97,17.0,16.95,16.95,4400.0,16.97,17.0,16.95,16.95,4400.0
2007-09-17 13:10:00,16.97,16.98,16.86,16.86,19200.0,16.97,16.98,16.86,16.86,19200.0
2007-09-17 13:20:00,16.86,16.91,16.83,16.85,5600.0,16.86,16.91,16.83,16.85,5600.0
2007-09-17 13:30:00,16.85,16.86,16.81,16.83,6400.0,16.85,16.86,16.81,16.83,6400.0
2007-09-17 13:40:00,16.83,16.87,16.82,16.84,7800.0,16.83,16.87,16.82,16.84,7800.0
2007-09-17 13:50:00,16.83,16.88,16.83,16.84,4200.0,16.83,16.88,16.83,16.84,4200.0
2007-09-17 14:00:00,16.84,16.88,16.83,16.88,6200.0,16.84,16.88,16.83,16.88,6200.0
2007-09-17 14:10:00,16.88,16.9,16.88,16.88,6000.0,16.88,16.9,16.88,16.88,6000.0
2007-09-17 14:20:00,16.88,16.97,16.88,16.97,10800.0,16.88,16.97,16.88,16.97,10800.0
2007-09-17 14:30:00,16.97,17.0,16.97,16.98,10200.0,16.97,17.0,16.97,16.98,10200.0
2007-09-17 14:40:00,17.0,17.0,16.98,16.98,11000.0,17.0,17.0,16.98,16.98,11000.0
2007-09-17 14:50:00,16.98,17.07,16.98,17.07,9800.0,16.98,17.07,16.98,17.07,9800.0
2007-09-17 15:00:00,17.06,17.15,17.04,17.11,11200.0,17.06,17.15,17.04,17.11,11200.0
2007-09-17 15:10:00,17.11,17.16,17.11,17.15,12200.0,17.11,17.16,17.11,17.15,12200.0
2007-09-17 15:20:00,17.16,17.25,17.14,17.25,17800.0,17.16,17.25,17.14,17.25,17800.0
2007-09-17 15:30:00,17.25,17.32,17.24,17.3,17600.0,17.25,17.32,17.24,17.3,17600.0
2007-09-17 15:40:00,17.29,17.33,17.29,17.31,16000.0,17.29,17.33,17.29,17.31,16000.0
2007-09-17 15:50:00,17.32,17.38,17.32,17.35,34400.0,17.32,17.38,17.32,17.35,34400.0
2007-09-18 09:30:00,17.35,17.66,17.25,17.55,70800.0,17.35,17.66,17.25,17.55,70800.0
2007-09-18 09:40:00,17.52,17.63,17.52,17.57,18400.0,17.52,17.63,17.52,17.57,18400.0
2007-09-18 09:50:00,17.56,17.6,17.5,17.6,12000.0,17.56,17.6,17.5,17.6,12000.0
2007-09-18 10:00:00,17.6,17.65,17.6,17.62,7000.0,17.6,17.65,17.6,17.62,7000.0
2007-09-18 10:10:00,17.63,17.65,17.62,17.65,5600.0,17.63,17.65,17.62,17.65,5600.0
2007-09-18 10:20:00,17.65,17.68,17.63,17.64,7200.0,17.65,17.68,17.63,17.64,7200.0
2007-09-18 10:30:00,17.66,17.79,17.66,17.76,15800.0,17.66,17.79,17.66,17.76,15800.0
2007-09-18 10:40:00,17.76,17.77,17.68,17.75,16000.0,17.76,17.77,17.68,17.75,16000.0
2007-09-18 10:50:00,17.75,17.75,17.63,17.66,12800.0,17.75,17.75,17.63,17.66,12800.0
2007-09-18 11:00:00,17.63,17.66,17.63,17.65,4000.0,17.63,17.66,17.63,17.65,4000.0
2007-09-18 11:10:00,17.65,17.7,17.65,17.69,3000.0,17.65,17.7,17.65,17.69,3000.0
2007-09-18 11:20:00,17.65,17.72,17.65,17.67,5000.0,17.65,17.72,17.65,17.67,5000.0
2007-09-18 11:30:00,17.66,17.67,17.61,17.61,6600.0,17.66,17.67,17.61,17.61,6600.0
2007-09-18 11:40:00,17.61,17.63,17.6,17.63,3600.0,17.61,17.63,17.6,17.63,3600.0
2007-09-18 11:50:00,17.6,17.65,17.59,17.63,10000.0,17.6,17.65,17.59,17.63,10000.0
2007-09-18 12:00:00,17.66,17.71,17.66,17.68,7000.0,17.66,17.71,17.66,17.68,7000.0
2007-09-18 12:10:00,17.68,17.71,17.68,17.71,3800.0,17.68,17.71,17.68,17.71,3800.0
2007-09-18 12:20:00,17.7,17.73,17.68,17.7,11400.0,17.7,17.73,17.68,17.7,11400.0
2007-09-18 12:30:00,17.71,17.71,17.69,17.71,3200.0,17.71,17.71,17.69,17.71,3200.0
2007-09-18 12:40:00,17.71,17.73,17.7,17.71,7600.0,17.71,17.73,17.7,17.71,7600.0
2007-09-18 12:50:00,17.71,17.73,17.71,17.73,1800.0,17.71,17.73,17.71,17.73,1800.0
2007-09-18 13:00:00,17.73,17.75,17.71,17.71,18000.0,17.73,17.75,17.71,17.71,18000.0
2007-09-18 13:10:00,17.72,17.75,17.72,17.75,6400.0,17.72,17.75,17.72,17.75,6400.0
2007-09-18 13:20:00,17.74,17.75,17.74,17.75,5000.0,17.74,17.75,17.74,17.75,5000.0
2007-09-18 13:30:00,17.74,17.75,17.74,17.75,1800.0,17.74,17.75,17.74,17.75,1800.0
2007-09-18 13:40:00,17.74,17.76,17.74,17.75,3400.0,17.74,17.76,17.74,17.75,3400.0
2007-09-18 13:50:00,17.75,17.78,17.75,17.78,1800.0,17.75,17.78,17.75,17.78,1800.0
2007-09-18 14:00:00,17.76,17.83,17.76,17.79,12600.0,17.76,17.83,17.76,17.79,12600.0
2007-09-18 14:10:00,17.77,17.9,17.77,17.9,14800.0,17.77,17.9,17.77,17.9,14800.0
2007-09-18 14:20:00,17.89,17.99,17.8,17.81,61400.0,17.89,17.99,17.8,17.81,61400.0
2007-09-18 14:30:00,17.8,17.96,17.78,17.96,15200.0,17.8,17.96,17.78,17.96,15200.0
2007-09-18 14:40:00,17.9,17.98,17.89,17.93,20600.0,17.9,17.98,17.89,17.93,20600.0
2007-09-18 14:50:00,17.91,17.97,17.89,17.97,9000.0,17.91,17.97,17.89,17.97,9000.0
2007-09-18 15:00:00,17.97,17.99,17.91,17.94,44600.0,17.97,17.99,17.91,17.94,44600.0
2007-09-18 15:10:00,17.99,18.0,17.95,18.0,18000.0,17.99,18.0,17.95,18.0,18000.0
2007-09-18 15:20:00,17.99,18.05,17.99,18.04,40000.0,17.99,18.05,17.99,18.04,40000.0
2007-09-18 15:30:00,18.04,18.05,18.0,18.05,45800.0,18.04,18.05,18.0,18.05,45800.0
2007-09-18 15:40:00,18.05,18.1,18.0,18.07,40200.0,18.05,18.1,18.0,18.07,40200.0
2007-09-18 15:50:00,18.07,18.11,17.99,18.1,47600.0,18.07,18.11,17.99,18.1,47600.0
2007-09-19 09:30:00,18.38,18.43,18.15,18.31,55800.0,18.38,18.43,18.15,18.31,55800.0
2007-09-19 09:40:00,18.31,18.42,18.25,18.42,72200.0,18.31,18.42,18.25,18.42,72200.0
2007-09-19 09:50:00,18.42,19.2,18.41,18.96,241800.0,18.42,19.2,18.41,18.96,241800.0
2007-09-19 10:00:00,18.96,19.11,18.85,18.89,154600.0,18.96,19.11,18.85,18.89,154600.0
2007-09-19 10:10:00,18.89,19.1,18.89,18.95,109800.0,18.89,19.1,18.89,18.95,109800.0
2007-09-19 10:20:00,18.96,18.98,18.77,18.82,54000.0,18.96,18.98,18.77,18.82,54000.0
2007-09-19 10:30:00,18.82,18.88,18.8,18.84,36200.0,18.82,18.88,18.8,18.84,36200.0
2007-09-19 10:40:00,18.81,18.87,18.8,18.84,44600.0,18.81,18.87,18.8,18.84,44600.0
2007-09-19 10:50:00,18.84,18.84,18.82,18.84,47600.0,18.84,18.84,18.82,18.84,47600.0
2007-09-19 11:00:00,18.84,18.97,18.83,18.97,93200.0,18.84,18.97,18.83,18.97,93200.0
2007-09-19 11:10:00,18.98,18.98,18.93,18.95,32800.0,18.98,18.98,18.93,18.95,32800.0
2007-09-19 11:20:00,18.95,19.17,18.93,19.12,117600.0,18.95,19.17,18.93,19.12,117600.0
2007-09-19 11:30:00,19.12,19.24,19.08,19.15,123600.0,19.12,19.24,19.08,19.15,123600.0
2007-09-19 11:40:00,19.15,19.48,19.14,19.35,170000.0,19.15,19.48,19.14,19.35,170000.0
2007-09-19 11:50:00,19.38,19.59,19.34,19.56,99200.0,19.38,19.59,19.34,19.56,99200.0
2007-09-19 12:00:00,19.59,19.65,19.26,19.26,169000.0,19.59,19.65,19.26,19.26,169000.0
2007-09-19 12:10:00,19.26,19.35,19.1,19.22,63800.0,19.26,19.35,19.1,19.22,63800.0
2007-09-19 12:20:00,19.22,19.26,19.0,19.05,74600.0,19.22,19.26,19.0,19.05,74600.0
2007-09-19 12:30:00,19.05,19.17,18.97,19.15,127000.0,19.05,19.17,18.97,19.15,127000.0
2007-09-19 12:40:00,19.16,19.25,19.12,19.25,36200.0,19.16,19.25,19.12,19.25,36200.0
2007-09-19 12:50:00,19.24,19.35,19.23,19.34,16000.0,19.24,19.35,19.23,19.34,16000.0
2007-09-19 13:00:00,19.34,19.35,19.23,19.23,26200.0,19.34,19.35,19.23,19.23,26200.0
2007-09-19 13:10:00,19.22,19.31,19.18,19.31,16600.0,19.22,19.31,19.18,19.31,16600.0
2007-09-19 13:20:00,19.3,19.36,19.3,19.36,30600.0,19.3,19.36,19.3,19.36,30600.0
2007-09-19 13:30:00,19.35,20.0,19.35,19.9,297600.0,19.35,20.0,19.35,19.9,297600.0
2007-09-19 13:40:00,19.85,19.94,19.69,19.7,75600.0,19.85,19.94,19.69,19.7,75600.0
2007-09-19 13:50:00,19.71,20.18,19.7,20.0,133800.0,19.71,20.18,19.7,20.0,133800.0
2007-09-19 14:00:00,20.0,20.0,19.72,19.73,62400.0,20.0,20.0,19.72,19.73,62400.0
2007-09-19 14:10:00,19.75,19.81,19.61,19.73,58200.0,19.75,19.81,19.61,19.73,58200.0
2007-09-19 14:20:00,19.67,19.72,19.58,19.62,103000.0,19.67,19.72,19.58,19.62,103000.0
2007-09-19 14:30:00,19.61,19.67,19.61,19.65,92000.0,19.61,19.67,19.61,19.65,92000.0
2007-09-19 14:40:00,19.64,19.66,19.5,19.5,82800.0,19.64,19.66,19.5,19.5,82800.0
2007-09-19 14:50:00,19.49,19.5,19.42,19.46,63000.0,19.49,19.5,19.42,19.46,63000.0
2007-09-19 15:00:00,19.45,19.54,19.44,19.54,81000.0,19.45,19.54,19.44,19.54,81000.0
2007-09-19 15:10:00,19.52,19.63,19.5,19.62,74400.0,19.52,19.63,19.5,19.62,74400.0
2007-09-19 15:20:00,19.63,19.64,19.61,19.62,53600.0,19.63,19.64,19.61,19.62,53600.0
2007-09-19 15:30:00,19.61,19.63,19.58,19.63,38600.0,19.61,19.63,19.58,19.63,38600.0
2007-09-19 15:40:00,19.61,19.73,19.26,19.34,120400.0,19.61,19.73,19.26,19.34,120400.0
2007-09-19 15:50:00,19.34,19.63,19.33,19.5,102000.0,19.34,19.63,19.33,19.5,102000.0
2007-09-20 09:30:00,19.87,20.37,19.5,20.21,189200.0,19.87,20.37,19.5,20.21,189200.0
2007-09-20 09:40:00,20.21,20.52,20.03,20.52,148800.0,20.21,20.52,20.03,20.52,148800.0
2007-09-20 09:50:00,20.47,20.67,20.4,20.49,177200.0,20.47,20.67,20.4,20.49,177200.0
2007-09-20 10:00:00,20.4,20.54,20.3,20.39,68000.0,20.4,20.54,20.3,20.39,68000.0
2007-09-20 10:10:00,20.34,20.38,20.21,20.3,87400.0,20.34,20.38,20.21,20.3,87400.0
2007-09-20 10:20:00,20.3,20.3,20.09,20.13,62200.0,20.3,20.3,20.09,20.13,62200.0
2007-09-20 10:30:00,20.13,20.38,20.09,20.29,52000.0,20.13,20.38,20.09,20.29,52000.0
2007-09-20 10:40:00,20.31,20.32,20.25,20.3,70600.0,20.31,20.32,20.25,20.3,70600.0
2007-09-20 10:50:00,20.3,20.35,20.3,20.34,130000.0,20.3,20.35,20.3,20.34,130000.0
2007-09-20 11:00:00,20.34,20.36,20.31,20.33,24400.0,20.34,20.36,20.31,20.33,24400.0
2007-09-20 11:10:00,20.32,20.33,20.27,20.31,32800.0,20.32,20.33,20.27,20.31,32800.0
2007-09-20 11:20:00,20.28,20.28,20.18,20.28,27000.0,20.28,20.28,20.18,20.28,27000.0
2007-09-20 11:30:00,20.28,20.33,20.18,20.25,33600.0,20.28,20.33,20.18,20.25,33600.0
2007-09-20 11:40:00,20.29,20.3,20.18,20.18,33800.0,20.29,20.3,20.18,20.18,33800.0
2007-09-20 11:50:00,20.17,20.23,20.15,20.23,25200.0,20.17,20.23,20.15,20.23,25200.0
2007-09-20 12:00:00,20.23,20.23,20.21,20.23,15800.0,20.23,20.23,20.21,20.23,15800.0
2007-09-20 12:10:00,20.23,20.23,20.18,20.18,16800.0,20.23,20.23,20.18,20.18,16800.0
2007-09-20 12:20:00,20.15,20.22,20.14,20.22,11600.0,20.15,20.22,20.14,20.22,11600.0
2007-09-20 12:30:00,20.2,20.23,20.18,20.18,12400.0,20.2,20.23,20.18,20.18,12400.0
2007-09-20 12:40:00,20.15,20.17,20.14,20.17,6400.0,20.15,20.17,20.14,20.17,6400.0
2007-09-20 12:50:00,20.15,20.15,20.08,20.09,35800.0,20.15,20.15,20.08,20.09,35800.0
2007-09-20 13:00:00,20.11,20.15,20.08,20.15,22400.0,20.11,20.15,20.08,20.15,22400.0
2007-09-20 13:10:00,20.15,20.15,19.93,20.05,35200.0,20.15,20.15,19.93,20.05,35200.0
2007-09-20 13:20:00,19.93,20.02,19.93,20.02,15800.0,19.93,20.02,19.93,20.02,15800.0
2007-09-20 13:30:00,20.02,20.02,19.94,20.0,17000.0,20.02,20.02,19.94,20.0,17000.0
2007-09-20 13:40:00,20.0,20.0,19.96,20.0,7600.0,20.0,20.0,19.96,20.0,7600.0
2007-09-20 13:50:00,20.0,20.1,19.98,20.09,53000.0,20.0,20.1,19.98,20.09,53000.0
2007-09-20 14:00:00,20.09,20.12,20.09,20.11,17000.0,20.09,20.12,20.09,20.11,17000.0
2007-09-20 14:10:00,20.08,20.08,20.04,20.04,4200.0,20.08,20.08,20.04,20.04,4200.0
2007-09-20 14:20:00,20.04,20.04,19.84,19.84,47600.0,20.04,20.04,19.84,19.84,47600.0
2007-09-20 14:30:00,19.84,19.86,19.73,19.81,24800.0,19.84,19.86,19.73,19.81,24800.0
2007-09-20 14:40:00,19.82,19.82,19.76,19.77,3000.0,19.82,19.82,19.76,19.77,3000.0
2007-09-20 14:50:00,19.79,19.82,19.77,19.8,5200.0,19.79,19.82,19.77,19.8,5200.0
2007-09-20 15:00:00,19.8,19.83,19.73,19.75,17600.0,19.8,19.83,19.73,19.75,17600.0
2007-09-20 15:10:00,19.72,19.97,19.71,19.97,22200.0,19.72,19.97,19.71,19.97,22200.0
2007-09-20 15:20:00,19.98,20.08,19.94,19.99,46000.0,19.98,20.08,19.94,19.99,46000.0
2007-09-20 15:30:00,19.97,20.0,19.92,19.96,27000.0,19.97,20.0,19.92,19.96,27000.0
2007-09-20 15:40:00,20.0,20.0,19.94,19.97,34800.0,20.0,20.0,19.94,19.97,34800.0
2007-09-20 15:50:00,19.96,19.96,19.85,19.96,74600.0,19.96,19.96,19.85,19.96,74600.0
2007-09-21 09:30:00,20.95,20.95,20.56,20.59,332600.0,20.95,20.95,20.56,20.59,332600.0
2007-09-21 09:40:00,20.59,20.75,20.59,20.7,126600.0,20.59,20.75,20.59,20.7,126600.0
2007-09-21 09:50:00,20.66,20.71,20.38,20.46,134000.0,20.66,20.71,20.38,20.46,134000.0
2007-09-21 10:00:00,20.48,20.61,20.27,20.4,101000.0,20.48,20.61,20.27,20.4,101000.0
2007-09-21 10:10:00,20.4,20.5,20.38,20.44,33600.0,20.4,20.5,20.38,20.44,33600.0
2007-09-21 10:20:00,20.46,20.5,20.43,20.49,38600.0,20.46,20.5,20.43,20.49,38600.0
2007-09-21 10:30:00,20.5,20.5,20.45,20.49,28400.0,20.5,20.5,20.45,20.49,28400.0
2007-09-21 10:40:00,20.5,20.52,20.47,20.48,69000.0,20.5,20.52,20.47,20.48,69000.0
2007-09-21 10:50:00,20.48,20.6,20.47,20.57,83200.0,20.48,20.6,20.47,20.57,83200.0
2007-09-21 11:00:00,20.57,20.67,20.56,20.63,74600.0,20.57,20.67,20.56,20.63,74600.0
2007-09-21 11:10:00,20.64,20.66,20.53,20.58,75800.0,20.64,20.66,20.53,20.58,75800.0
2007-09-21 11:20:00,20.58,20.58,20.53,20.56,31800.0,20.58,20.58,20.53,20.56,31800.0
2007-09-21 11:30:00,20.56,20.64,20.55,20.61,25800.0,20.56,20.64,20.55,20.61,25800.0
2007-09-21 11:40:00,20.6,20.6,20.53,20.55,26200.0,20.6,20.6,20.53,20.55,26200.0
2007-09-21 11:50:00,20.54,20.54,20.43,20.5,60200.0,20.54,20.54,20.43,20.5,60200.0
2007-09-21 12:00:00,20.49,20.5,20.43,20.43,37000.0,20.49,20.5,20.43,20.43,37000.0
2007-09-21 12:10:00,20.42,20.45,20.42,20.44,34800.0,20.42,20.45,20.42,20.44,34800.0
2007-09-21 12:20:00,20.44,20.45,20.43,20.43,50600.0,20.44,20.45,20.43,20.43,50600.0
2007-09-21 12:30:00,20.45,20.45,20.38,20.45,47800.0,20.45,20.45,20.38,20.45,47800.0
2007-09-21 12:40:00,20.45,20.45,20.39,20.39,43200.0,20.45,20.45,20.39,20.39,43200.0
2007-09-21 12:50:00,20.42,20.43,20.38,20.42,39800.0,20.42,20.43,20.38,20.42,39800.0
2007-09-21 13:00:00,20.41,20.41,20.38,20.39,16600.0,20.41,20.41,20.38,20.39,16600.0
2007-09-21 13:10:00,20.4,20.4,20.39,20.4,19000.0,20.4,20.4,20.39,20.4,19000.0
2007-09-21 13:20:00,20.4,20.4,20.39,20.4,23400.0,20.4,20.4,20.39,20.4,23400.0
2007-09-21 13:30:00,20.4,20.4,20.39,20.4,13400.0,20.4,20.4,20.39,20.4,13400.0
2007-09-21 13:40:00,20.4,20.45,20.39,20.43,27000.0,20.4,20.45,20.39,20.43,27000.0
2007-09-21 13:50:00,20.44,20.5,20.4,20.5,26400.0,20.44,20.5,20.4,20.5,26400.0
2007-09-21 14:00:00,20.49,20.5,20.42,20.43,21400.0,20.49,20.5,20.42,20.43,21400.0
2007-09-21 14:10:00,20.43,20.43,20.38,20.39,110800.0,20.43,20.43,20.38,20.39,110800.0
2007-09-21 14:20:00,20.38,20.39,20.34,20.35,31600.0,20.38,20.39,20.34,20.35,31600.0
2007-09-21 14:30:00,20.35,20.35,20.25,20.27,28400.0,20.35,20.35,20.25,20.27,28400.0
2007-09-21 14:40:00,20.25,20.28,20.24,20.24,135400.0,20.25,20.28,20.24,20.24,135400.0
2007-09-21 14:50:00,20.25,20.39,20.24,20.25,64600.0,20.25,20.39,20.24,20.25,64600.0
2007-09-21 15:00:00,20.24,20.25,20.08,20.1,103400.0,20.24,20.25,20.08,20.1,103400.0
2007-09-21 15:10:00,20.08,20.13,20.06,20.08,86600.0,20.08,20.13,20.06,20.08,86600.0
2007-09-21 15:20:00,20.07,20.08,20.0,20.04,32600.0,20.07,20.08,20.0,20.04,32600.0
2007-09-21 15:30:00,20.02,20.04,20.0,20.02,73800.0,20.02,20.04,20.0,20.02,73800.0
2007-09-21 15:40:00,20.02,20.1,19.98,20.05,69200.0,20.02,20.1,19.98,20.05,69200.0
2007-09-21 15:50:00,20.03,20.04,19.95,19.95,136400.0,20.03,20.04,19.95,19.95,136400.0
2007-09-24 09:30:00,20.48,20.74,19.9,19.98,124600.0,20.48,20.74,19.9,19.98,124600.0
2007-09-24 09:40:00,19.95,20.0,19.65,19.88,61600.0,19.95,20.0,19.65,19.88,61600.0
2007-09-24 09:50:00,19.92,20.0,19.86,19.9,47400.0,19.92,20.0,19.86,19.9,47400.0
2007-09-24 10:00:00,19.95,20.0,19.92,19.98,14000.0,19.95,20.0,19.92,19.98,14000.0
2007-09-24 10:10:00,19.96,20.17,19.96,20.0,68000.0,19.96,20.17,19.96,20.0,68000.0
2007-09-24 10:20:00,19.99,20.0,19.97,20.0,46600.0,19.99,20.0,19.97,20.0,46600.0
2007-09-24 10:30:00,20.0,20.08,19.98,20.0,33600.0,20.0,20.08,19.98,20.0,33600.0
2007-09-24 10:40:00,19.99,20.0,19.96,19.98,13400.0,19.99,20.0,19.96,19.98,13400.0
2007-09-24 10:50:00,19.97,19.99,19.97,19.98,11800.0,19.97,19.99,19.97,19.98,11800.0
2007-09-24 11:00:00,19.97,19.99,19.95,19.97,13800.0,19.97,19.99,19.95,19.97,13800.0
2007-09-24 11:10:00,19.97,20.0,19.96,19.99,13200.0,19.97,20.0,19.96,19.99,13200.0
2007-09-24 11:20:00,20.02,20.1,19.97,20.0,119400.0,20.02,20.1,19.97,20.0,119400.0
2007-09-24 11:30:00,20.0,20.0,19.95,19.97,17800.0,20.0,20.0,19.95,19.97,17800.0
2007-09-24 11:40:00,19.97,19.97,19.94,19.97,11000.0,19.97,19.97,19.94,19.97,11000.0
2007-09-24 11:50:00,19.97,19.98,19.97,19.97,7200.0,19.97,19.98,19.97,19.97,7200.0
2007-09-24 12:00:00,19.96,20.0,19.93,19.98,17000.0,19.96,20.0,19.93,19.98,17000.0
2007-09-24 12:10:00,19.99,20.0,19.95,19.96,57000.0,19.99,20.0,19.95,19.96,57000.0
2007-09-24 12:20:00,19.99,19.99,19.93,19.99,9400.0,19.99,19.99,19.93,19.99,9400.0
2007-09-24 12:30:00,19.95,19.95,19.79,19.83,23200.0,19.95,19.95,19.79,19.83,23200.0
2007-09-24 12:40:00,19.84,19.9,19.84,19.9,14000.0,19.84,19.9,19.84,19.9,14000.0
2007-09-24 12:50:00,19.9,19.9,19.88,19.9,17800.0,19.9,19.9,19.88,19.9,17800.0
2007-09-24 13:00:00,19.9,19.9,19.88,19.9,11200.0,19.9,19.9,19.88,19.9,11200.0
2007-09-24 13:10:00,19.9,19.93,19.9,19.92,21800.0,19.9,19.93,19.9,19.92,21800.0
2007-09-24 13:20:00,19.93,19.93,19.89,19.89,8200.0,19.93,19.93,19.89,19.89,8200.0
2007-09-24 13:30:00,19.92,19.93,19.88,19.88,12400.0,19.92,19.93,19.88,19.88,12400.0
2007-09-24 13:40:00,19.89,19.9,19.88,19.89,10000.0,19.89,19.9,19.88,19.89,10000.0
2007-09-24 13:50:00,19.88,19.9,19.88,19.89,39400.0,19.88,19.9,19.88,19.89,39400.0
2007-09-24 14:00:00,19.9,19.9,19.88,19.9,7000.0,19.9,19.9,19.88,19.9,7000.0
2007-09-24 14:10:00,19.89,19.91,19.88,19.91,4800.0,19.89,19.91,19.88,19.91,4800.0
2007-09-24 14:20:00,19.94,19.94,19.88,19.88,8800.0,19.94,19.94,19.88,19.88,8800.0
2007-09-24 14:30:00,19.88,19.9,19.88,19.88,6200.0,19.88,19.9,19.88,19.88,6200.0
2007-09-24 14:40:00,19.88,19.9,19.83,19.85,23400.0,19.88,19.9,19.83,19.85,23400.0
2007-09-24 14:50:00,19.85,19.85,19.75,19.75,40000.0,19.85,19.85,19.75,19.75,40000.0
2007-09-24 15:00:00,19.77,19.79,19.73,19.76,35000.0,19.77,19.79,19.73,19.76,35000.0
2007-09-24 15:10:00,19.77,19.78,19.73,19.73,13600.0,19.77,19.78,19.73,19.73,13600.0
2007-09-24 15:20:00,19.74,19.78,19.73,19.76,21400.0,19.74,19.78,19.73,19.76,21400.0
2007-09-24 15:30:00,19.76,19.77,19.75,19.75,19200.0,19.76,19.77,19.75,19.75,19200.0
2007-09-24 15:40:00,19.75,19.75,19.66,19.69,20400.0,19.75,19.75,19.66,19.69,20400.0
2007-09-24 15:50:00,19.66,19.7,19.53,19.68,55600.0,19.66,19.7,19.53,19.68,55600.0
2007-09-25 09:30:00,19.68,19.7,19.5,19.5,49400.0,19.68,19.7,19.5,19.5,49400.0
2007-09-25 09:40:00,19.5,19.54,19.25,19.49,40400.0,19.5,19.54,19.25,19.49,40400.0
2007-09-25 09:50:00,19.47,19.59,19.43,19.53,15600.0,19.47,19.59,19.43,19.53,15600.0
2007-09-25 10:00:00,19.5,19.58,19.49,19.55,16000.0,19.5,19.58,19.49,19.55,16000.0
2007-09-25 10:10:00,19.55,19.7,19.5,19.7,32600.0,19.55,19.7,19.5,19.7,32600.0
2007-09-25 10:20:00,19.7,19.71,19.63,19.68,23000.0,19.7,19.71,19.63,19.68,23000.0
2007-09-25 10:30:00,19.69,19.75,19.66,19.74,22200.0,19.69,19.75,19.66,19.74,22200.0
2007-09-25 10:40:00,19.74,20.0,19.74,20.0,62600.0,19.74,20.0,19.74,20.0,62600.0
2007-09-25 10:50:00,20.0,20.5,20.0,20.33,122200.0,20.0,20.5,20.0,20.33,122200.0
2007-09-25 11:00:00,20.34,20.5,20.29,20.49,44400.0,20.34,20.5,20.29,20.49,44400.0
2007-09-25 11:10:00,20.41,20.52,20.41,20.47,58800.0,20.41,20.52,20.41,20.47,58800.0
2007-09-25 11:20:00,20.49,20.75,20.47,20.61,104800.0,20.49,20.75,20.47,20.61,104800.0
2007-09-25 11:30:00,20.71,20.71,20.5,20.55,64000.0,20.71,20.71,20.5,20.55,64000.0
2007-09-25 11:40:00,20.55,20.64,20.55,20.64,28600.0,20.55,20.64,20.55,20.64,28600.0
2007-09-25 11:50:00,20.66,20.67,20.6,20.6,14000.0,20.66,20.67,20.6,20.6,14000.0
2007-09-25 12:00:00,20.59,20.62,20.56,20.58,22000.0,20.59,20.62,20.56,20.58,22000.0
2007-09-25 12:10:00,20.56,20.58,20.53,20.58,26200.0,20.56,20.58,20.53,20.58,26200.0
2007-09-25 12:20:00,20.55,20.58,20.51,20.52,26000.0,20.55,20.58,20.51,20.52,26000.0
2007-09-25 12:30:00,20.5,20.54,20.45,20.46,43000.0,20.5,20.54,20.45,20.46,43000.0
2007-09-25 12:40:00,20.49,20.5,20.41,20.41,49800.0,20.49,20.5,20.41,20.41,49800.0
2007-09-25 12:50:00,20.44,20.45,20.4,20.45,17800.0,20.44,20.45,20.4,20.45,17800.0
2007-09-25 13:00:00,20.44,20.45,20.41,20.45,10800.0,20.44,20.45,20.41,20.45,10800.0
2007-09-25 13:10:00,20.45,20.45,20.4,20.4,18600.0,20.45,20.45,20.4,20.4,18600.0
2007-09-25 13:20:00,20.4,20.46,20.4,20.45,18000.0,20.4,20.46,20.4,20.45,18000.0
2007-09-25 13:30:00,20.45,20.45,20.4,20.41,10400.0,20.45,20.45,20.4,20.41,10400.0
2007-09-25 13:40:00,20.41,20.41,20.3,20.3,10400.0,20.41,20.41,20.3,20.3,10400.0
2007-09-25 13:50:00,20.28,20.35,20.22,20.22,32000.0,20.28,20.35,20.22,20.22,32000.0
2007-09-25 14:00:00,20.22,20.28,20.2,20.28,28600.0,20.22,20.28,20.2,20.28,28600.0
2007-09-25 14:10:00,20.28,20.3,20.26,20.3,9400.0,20.28,20.3,20.26,20.3,9400.0
2007-09-25 14:20:00,20.3,20.3,20.3,20.3,10600.0,20.3,20.3,20.3,20.3,10600.0
2007-09-25 14:30:00,20.3,20.3,20.29,20.3,5600.0,20.3,20.3,20.29,20.3,5600.0
2007-09-25 14:40:00,20.3,20.39,20.3,20.38,9000.0,20.3,20.39,20.3,20.38,9000.0
2007-09-25 14:50:00,20.4,20.5,20.34,20.48,49600.0,20.4,20.5,20.34,20.48,49600.0
2007-09-25 15:00:00,20.5,20.6,20.48,20.59,51200.0,20.5,20.6,20.48,20.59,51200.0
2007-09-25 15:10:00,20.59,20.6,20.58,20.6,51000.0,20.59,20.6,20.58,20.6,51000.0
2007-09-25 15:20:00,20.6,20.75,20.5,20.71,43800.0,20.6,20.75,20.5,20.71,43800.0
2007-09-25 15:30:00,20.73,20.75,20.68,20.71,72400.0,20.73,20.75,20.68,20.71,72400.0
2007-09-25 15:40:00,20.7,20.82,20.68,20.82,100800.0,20.7,20.82,20.68,20.82,100800.0
2007-09-25 15:50:00,20.78,21.25,20.78,21.18,219200.0,20.78,21.25,20.78,21.18,219200.0
2007-09-26 09:30:00,21.58,22.11,21.4,21.49,294400.0,21.58,22.11,21.4,21.49,294400.0
2007-09-26 09:40:00,21.5,21.9,21.45,21.9,86600.0,21.5,21.9,21.45,21.9,86600.0
2007-09-26 09:50:00,21.9,22.0,21.77,21.82,122200.0,21.9,22.0,21.77,21.82,122200.0
2007-09-26 10:00:00,21.83,21.85,21.77,21.85,42000.0,21.83,21.85,21.77,21.85,42000.0
2007-09-26 10:10:00,21.85,21.9,21.79,21.85,78000.0,21.85,21.9,21.79,21.85,78000.0
2007-09-26 10:20:00,21.85,21.85,21.66,21.68,38000.0,21.85,21.85,21.66,21.68,38000.0
2007-09-26 10:30:00,21.67,21.8,21.6,21.8,52800.0,21.67,21.8,21.6,21.8,52800.0
2007-09-26 10:40:00,21.8,21.84,21.66,21.72,78400.0,21.8,21.84,21.66,21.72,78400.0
2007-09-26 10:50:00,21.7,21.86,21.68,21.8,56200.0,21.7,21.86,21.68,21.8,56200.0
2007-09-26 11:00:00,21.8,21.8,21.79,21.79,23200.0,21.8,21.8,21.79,21.79,23200.0
2007-09-26 11:10:00,21.8,21.88,21.8,21.85,47800.0,21.8,21.88,21.8,21.85,47800.0
2007-09-26 11:20:00,21.85,21.85,21.84,21.84,33000.0,21.85,21.85,21.84,21.84,33000.0
2007-09-26 11:30:00,21.85,21.95,21.85,21.91,149000.0,21.85,21.95,21.85,21.91,149000.0
2007-09-26 11:40:00,21.91,21.92,21.88,21.89,106600.0,21.91,21.92,21.88,21.89,106600.0
2007-09-26 11:50:00,21.89,21.91,21.89,21.89,26400.0,21.89,21.91,21.89,21.89,26400.0
2007-09-26 12:00:00,21.9,22.0,21.88,21.98,131200.0,21.9,22.0,21.88,21.98,131200.0
2007-09-26 12:10:00,21.97,22.0,21.97,22.0,46600.0,21.97,22.0,21.97,22.0,46600.0
2007-09-26 12:20:00,21.98,21.98,21.9,21.93,23800.0,21.98,21.98,21.9,21.93,23800.0
2007-09-26 12:30:00,21.95,21.96,21.89,21.91,30600.0,21.95,21.96,21.89,21.91,30600.0
2007-09-26 12:40:00,21.93,21.96,21.87,21.87,24600.0,21.93,21.96,21.87,21.87,24600.0
2007-09-26 12:50:00,21.86,21.86,21.82,21.86,30200.0,21.86,21.86,21.82,21.86,30200.0
2007-09-26 13:00:00,21.84,21.96,21.84,21.96,22000.0,21.84,21.96,21.84,21.96,22000.0
2007-09-26 13:10:00,21.96,21.97,21.92,21.97,27400.0,21.96,21.97,21.92,21.97,27400.0
2007-09-26 13:20:00,21.97,21.98,21.96,21.97,30400.0,21.97,21.98,21.96,21.97,30400.0
2007-09-26 13:30:00,21.97,21.98,21.94,21.95,68200.0,21.97,21.98,21.94,21.95,68200.0
2007-09-26 13:40:00,21.95,21.95,21.82,21.88,46400.0,21.95,21.95,21.82,21.88,46400.0
2007-09-26 13:50:00,21.86,21.87,21.75,21.75,19800.0,21.86,21.87,21.75,21.75,19800.0
2007-09-26 14:00:00,21.78,21.79,21.74,21.78,31600.0,21.78,21.79,21.74,21.78,31600.0
2007-09-26 14:10:00,21.78,21.78,21.72,21.73,15800.0,21.78,21.78,21.72,21.73,15800.0
2007-09-26 14:20:00,21.72,21.8,21.72,21.78,34200.0,21.72,21.8,21.72,21.78,34200.0
2007-09-26 14:30:00,21.78,21.78,21.77,21.78,24800.0,21.78,21.78,21.77,21.78,24800.0
2007-09-26 14:40:00,21.78,21.8,21.75,21.79,15000.0,21.78,21.8,21.75,21.79,15000.0
2007-09-26 14:50:00,21.78,21.79,21.73,21.74,19400.0,21.78,21.79,21.73,21.74,19400.0
2007-09-26 15:00:00,21.74,21.79,21.74,21.78,17400.0,21.74,21.79,21.74,21.78,17400.0
2007-09-26 15:10:00,21.78,21.79,21.75,21.76,26400.0,21.78,21.79,21.75,21.76,26400.0
2007-09-26 15:20:00,21.75,21.79,21.75,21.75,16600.0,21.75,21.79,21.75,21.75,16600.0
2007-09-26 15:30:00,21.77,21.79,21.75,21.75,23800.0,21.77,21.79,21.75,21.75,23800.0
2007-09-26 15:40:00,21.76,21.8,21.71,21.74,45200.0,21.76,21.8,21.71,21.74,45200.0
2007-09-26 15:50:00,21.73,21.75,21.46,21.47,143000.0,21.73,21.75,21.46,21.47,143000.0
2007-09-27 09:30:00,21.99,22.0,21.57,21.64,30600.0,21.99,22.0,21.57,21.64,30600.0
2007-09-27 09:40:00,21.59,21.64,21.53,21.55,17000.0,21.59,21.64,21.53,21.55,17000.0
2007-09-27 09:50:00,21.57,21.6,21.38,21.38,24800.0,21.57,21.6,21.38,21.38,24800.0
2007-09-27 10:00:00,21.38,21.55,21.25,21.25,29200.0,21.38,21.55,21.25,21.25,29200.0
2007-09-27 10:10:00,21.26,21.35,21.17,21.2,30200.0,21.26,21.35,21.17,21.2,30200.0
2007-09-27 10:20:00,21.18,21.23,21.06,21.11,43800.0,21.18,21.23,21.06,21.11,43800.0
2007-09-27 10:30:00,21.11,21.11,20.95,21.1,31600.0,21.11,21.11,20.95,21.1,31600.0
2007-09-27 10:40:00,21.08,21.13,21.02,21.08,19000.0,21.08,21.13,21.02,21.08,19000.0
2007-09-27 10:50:00,21.08,21.13,21.05,21.11,20200.0,21.08,21.13,21.05,21.11,20200.0
2007-09-27 11:00:00,21.08,21.13,21.08,21.11,26000.0,21.08,21.13,21.08,21.11,26000.0
2007-09-27 11:10:00,21.09,21.11,21.05,21.07,60000.0,21.09,21.11,21.05,21.07,60000.0
2007-09-27 11:20:00,21.06,21.09,21.06,21.07,12600.0,21.06,21.09,21.06,21.07,12600.0
2007-09-27 11:30:00,21.06,21.14,21.04,21.14,35600.0,21.06,21.14,21.04,21.14,35600.0
2007-09-27 11:40:00,21.14,21.21,21.09,21.18,18800.0,21.14,21.21,21.09,21.18,18800.0
2007-09-27 11:50:00,21.13,21.19,21.09,21.14,26200.0,21.13,21.19,21.09,21.14,26200.0
2007-09-27 12:00:00,21.11,21.16,21.11,21.16,5400.0,21.11,21.16,21.11,21.16,5400.0
2007-09-27 12:10:00,21.16,21.18,21.11,21.11,4800.0,21.16,21.18,21.11,21.11,4800.0
2007-09-27 12:20:00,21.1,21.1,21.03,21.05,8400.0,21.1,21.1,21.03,21.05,8400.0
2007-09-27 12:30:00,21.04,21.06,21.03,21.03,11200.0,21.04,21.06,21.03,21.03,11200.0
2007-09-27 12:40:00,21.03,21.06,20.97,20.97,21200.0,21.03,21.06,20.97,20.97,21200.0
2007-09-27 12:50:00,20.98,20.99,20.93,20.96,12200.0,20.98,20.99,20.93,20.96,12200.0
2007-09-27 13:00:00,20.97,20.98,20.95,20.98,18600.0,20.97,20.98,20.95,20.98,18600.0
2007-09-27 13:10:00,20.96,20.97,20.92,20.93,16000.0,20.96,20.97,20.92,20.93,16000.0
2007-09-27 13:20:00,20.94,20.96,20.89,20.9,30400.0,20.94,20.96,20.89,20.9,30400.0
2007-09-27 13:30:00,20.89,20.93,20.83,20.85,38200.0,20.89,20.93,20.83,20.85,38200.0
2007-09-27 13:40:00,20.85,20.86,20.81,20.83,18800.0,20.85,20.86,20.81,20.83,18800.0
2007-09-27 13:50:00,20.83,20.87,20.8,20.87,14200.0,20.83,20.87,20.8,20.87,14200.0
2007-09-27 14:00:00,20.86,20.86,20.82,20.84,25600.0,20.86,20.86,20.82,20.84,25600.0
2007-09-27 14:10:00,20.84,20.88,20.82,20.85,19000.0,20.84,20.88,20.82,20.85,19000.0
2007-09-27 14:20:00,20.85,20.89,20.83,20.88,43400.0,20.85,20.89,20.83,20.88,43400.0
2007-09-27 14:30:00,20.88,20.89,20.86,20.86,15200.0,20.88,20.89,20.86,20.86,15200.0
2007-09-27 14:40:00,20.86,20.87,20.86,20.86,16400.0,20.86,20.87,20.86,20.86,16400.0
2007-09-27 14:50:00,20.86,20.88,20.86,20.88,26200.0,20.86,20.88,20.86,20.88,26200.0
2007-09-27 15:00:00,20.87,20.93,20.86,20.86,27000.0,20.87,20.93,20.86,20.86,27000.0
2007-09-27 15:10:00,20.88,20.9,20.86,20.86,25600.0,20.88,20.9,20.86,20.86,25600.0
2007-09-27 15:20:00,20.86,20.89,20.83,20.83,34600.0,20.86,20.89,20.83,20.83,34600.0
2007-09-27 15:30:00,20.83,20.88,20.8,20.8,40600.0,20.83,20.88,20.8,20.8,40600.0
2007-09-27 15:40:00,20.81,20.81,20.55,20.56,46200.0,20.81,20.81,20.55,20.56,46200.0
2007-09-27 15:50:00,20.56,20.7,20.55,20.7,81400.0,20.56,20.7,20.55,20.7,81400.0
2007-09-28 09:30:00,21.0,21.08,20.88,21.0,42200.0,21.0,21.08,20.88,21.0,42200.0
2007-09-28 09:40:00,21.0,21.05,20.73,20.9,25200.0,21.0,21.05,20.73,20.9,25200.0
2007-09-28 09:50:00,20.9,20.9,20.75,20.75,24400.0,20.9,20.9,20.75,20.75,24400.0
2007-09-28 10:00:00,20.75,20.77,20.68,20.73,33400.0,20.75,20.77,20.68,20.73,33400.0
2007-09-28 10:10:00,20.75,20.76,20.72,20.72,27000.0,20.75,20.76,20.72,20.72,27000.0
2007-09-28 10:20:00,20.72,20.72,20.5,20.54,73400.0,20.72,20.72,20.5,20.54,73400.0
2007-09-28 10:30:00,20.56,20.63,20.54,20.6,26000.0,20.56,20.63,20.54,20.6,26000.0
2007-09-28 10:40:00,20.57,20.6,20.5,20.53,10600.0,20.57,20.6,20.5,20.53,10600.0
2007-09-28 10:50:00,20.52,20.52,20.4,20.45,31600.0,20.52,20.52,20.4,20.45,31600.0
2007-09-28 11:00:00,20.43,20.5,20.4,20.46,28400.0,20.43,20.5,20.4,20.46,28400.0
2007-09-28 11:10:00,20.46,20.49,20.45,20.47,14800.0,20.46,20.49,20.45,20.47,14800.0
2007-09-28 11:20:00,20.47,20.59,20.45,20.56,30400.0,20.47,20.59,20.45,20.56,30400.0
2007-09-28 11:30:00,20.57,20.58,20.53,20.56,26600.0,20.57,20.58,20.53,20.56,26600.0
2007-09-28 11:40:00,20.54,20.57,20.52,20.55,37800.0,20.54,20.57,20.52,20.55,37800.0
2007-09-28 11:50:00,20.57,20.74,20.57,20.74,32200.0,20.57,20.74,20.57,20.74,32200.0
2007-09-28 12:00:00,20.71,20.82,20.68,20.68,28800.0,20.71,20.82,20.68,20.68,28800.0
2007-09-28 12:10:00,20.68,20.71,20.66,20.68,17600.0,20.68,20.71,20.66,20.68,17600.0
2007-09-28 12:20:00,20.7,20.71,20.68,20.7,15600.0,20.7,20.71,20.68,20.7,15600.0
2007-09-28 12:30:00,20.7,20.72,20.7,20.71,13000.0,20.7,20.72,20.7,20.71,13000.0
2007-09-28 12:40:00,20.72,20.72,20.61,20.61,15200.0,20.72,20.72,20.61,20.61,15200.0
2007-09-28 12:50:00,20.61,20.63,20.6,20.61,18000.0,20.61,20.63,20.6,20.61,18000.0
2007-09-28 13:00:00,20.63,20.66,20.6,20.66,18600.0,20.63,20.66,20.6,20.66,18600.0
2007-09-28 13:10:00,20.65,20.7,20.65,20.7,10800.0,20.65,20.7,20.65,20.7,10800.0
2007-09-28 13:20:00,20.7,20.75,20.7,20.73,14200.0,20.7,20.75,20.7,20.73,14200.0
2007-09-28 13:30:00,20.75,20.85,20.73,20.85,13600.0,20.75,20.85,20.73,20.85,13600.0
2007-09-28 13:40:00,20.83,20.89,20.83,20.87,22000.0,20.83,20.89,20.83,20.87,22000.0
2007-09-28 13:50:00,20.88,20.93,20.87,20.93,39400.0,20.88,20.93,20.87,20.93,39400.0
2007-09-28 14:00:00,20.93,20.93,20.81,20.83,30800.0,20.93,20.93,20.81,20.83,30800.0
2007-09-28 14:10:00,20.82,20.82,20.62,20.63,32200.0,20.82,20.82,20.62,20.63,32200.0
2007-09-28 14:20:00,20.65,20.65,20.58,20.61,20400.0,20.65,20.65,20.58,20.61,20400.0
2007-09-28 14:30:00,20.6,20.63,20.52,20.59,21600.0,20.6,20.63,20.52,20.59,21600.0
2007-09-28 14:40:00,20.59,20.68,20.56,20.68,23000.0,20.59,20.68,20.56,20.68,23000.0
2007-09-28 14:50:00,20.69,20.7,20.64,20.68,30400.0,20.69,20.7,20.64,20.68,30400.0
2007-09-28 15:00:00,20.65,20.68,20.63,20.66,15000.0,20.65,20.68,20.63,20.66,15000.0
2007-09-28 15:10:00,20.66,20.66,20.5,20.5,33800.0,20.66,20.66,20.5,20.5,33800.0
2007-09-28 15:20:00,20.52,20.7,20.5,20.63,41400.0,20.52,20.7,20.5,20.63,41400.0
2007-09-28 15:30:00,20.63,20.92,20.63,20.9,57200.0,20.63,20.92,20.63,20.9,57200.0
2007-09-28 15:40:00,20.89,20.92,20.66,20.72,64200.0,20.89,20.92,20.66,20.72,64200.0
2007-09-28 15:50:00,20.72,21.03,20.72,21.0,220800.0,20.72,21.03,20.72,21.0,220800.0
2007-10-01 09:30:00,21.42,21.42,20.86,20.95,50400.0,21.42,21.42,20.86,20.95,50400.0
2007-10-01 09:40:00,20.95,21.03,20.95,21.0,30800.0,20.95,21.03,20.95,21.0,30800.0
2007-10-01 09:50:00,21.0,21.34,21.0,21.28,41600.0,21.0,21.34,21.0,21.28,41600.0
2007-10-01 10:00:00,21.27,21.43,21.26,21.43,31800.0,21.27,21.43,21.26,21.43,31800.0
2007-10-01 10:10:00,21.42,21.61,21.42,21.5,66000.0,21.42,21.61,21.42,21.5,66000.0
2007-10-01 10:20:00,21.52,21.56,21.47,21.49,37400.0,21.52,21.56,21.47,21.49,37400.0
2007-10-01 10:30:00,21.49,21.6,21.48,21.55,77200.0,21.49,21.6,21.48,21.55,77200.0
2007-10-01 10:40:00,21.54,21.57,21.46,21.5,43600.0,21.54,21.57,21.46,21.5,43600.0
2007-10-01 10:50:00,21.5,21.6,21.48,21.59,33200.0,21.5,21.6,21.48,21.59,33200.0
2007-10-01 11:00:00,21.59,21.6,21.53,21.53,15200.0,21.59,21.6,21.53,21.53,15200.0
2007-10-01 11:10:00,21.55,21.57,21.54,21.56,11800.0,21.55,21.57,21.54,21.56,11800.0
2007-10-01 11:20:00,21.55,21.58,21.54,21.54,21400.0,21.55,21.58,21.54,21.54,21400.0
2007-10-01 11:30:00,21.55,21.6,21.52,21.6,24200.0,21.55,21.6,21.52,21.6,24200.0
2007-10-01 11:40:00,21.59,21.6,21.57,21.6,34800.0,21.59,21.6,21.57,21.6,34800.0
2007-10-01 11:50:00,21.58,21.6,21.55,21.57,24200.0,21.58,21.6,21.55,21.57,24200.0
2007-10-01 12:00:00,21.57,21.58,21.56,21.57,30000.0,21.57,21.58,21.56,21.57,30000.0
2007-10-01 12:10:00,21.57,21.57,21.56,21.57,29400.0,21.57,21.57,21.56,21.57,29400.0
2007-10-01 12:20:00,21.57,21.58,21.57,21.57,21200.0,21.57,21.58,21.57,21.57,21200.0
2007-10-01 12:30:00,21.57,21.65,21.55,21.58,81000.0,21.57,21.65,21.55,21.58,81000.0
2007-10-01 12:40:00,21.58,21.58,21.5,21.5,17000.0,21.58,21.58,21.5,21.5,17000.0
2007-10-01 12:50:00,21.5,21.5,21.2,21.25,26400.0,21.5,21.5,21.2,21.25,26400.0
2007-10-01 13:00:00,21.26,21.32,21.23,21.26,10600.0,21.26,21.32,21.23,21.26,10600.0
2007-10-01 13:10:00,21.31,21.41,21.27,21.39,16200.0,21.31,21.41,21.27,21.39,16200.0
2007-10-01 13:20:00,21.43,21.53,21.42,21.51,16200.0,21.43,21.53,21.42,21.51,16200.0
2007-10-01 13:30:00,21.5,21.52,21.38,21.38,10200.0,21.5,21.52,21.38,21.38,10200.0
2007-10-01 13:40:00,21.41,21.42,21.35,21.42,6400.0,21.41,21.42,21.35,21.42,6400.0
2007-10-01 13:50:00,21.39,21.4,21.36,21.4,6400.0,21.39,21.4,21.36,21.4,6400.0
2007-10-01 14:00:00,21.4,21.42,21.29,21.29,19200.0,21.4,21.42,21.29,21.29,19200.0
2007-10-01 14:10:00,21.3,21.32,21.25,21.25,22600.0,21.3,21.32,21.25,21.25,22600.0
2007-10-01 14:20:00,21.25,21.28,21.21,21.23,19000.0,21.25,21.28,21.21,21.23,19000.0
2007-10-01 14:30:00,21.21,21.26,21.21,21.26,16200.0,21.21,21.26,21.21,21.26,16200.0
2007-10-01 14:40:00,21.27,21.45,21.27,21.36,28600.0,21.27,21.45,21.27,21.36,28600.0
2007-10-01 14:50:00,21.38,21.5,21.34,21.42,15800.0,21.38,21.5,21.34,21.42,15800.0
2007-10-01 15:00:00,21.41,21.46,21.34,21.35,12400.0,21.41,21.46,21.34,21.35,12400.0
2007-10-01 15:10:00,21.35,21.41,21.32,21.39,15600.0,21.35,21.41,21.32,21.39,15600.0
2007-10-01 15:20:00,21.4,21.56,21.38,21.53,21000.0,21.4,21.56,21.38,21.53,21000.0
2007-10-01 15:30:00,21.5,21.58,21.46,21.5,51800.0,21.5,21.58,21.46,21.5,51800.0
2007-10-01 15:40:00,21.5,21.52,21.46,21.5,13400.0,21.5,21.52,21.46,21.5,13400.0
2007-10-01 15:50:00,21.51,21.56,21.47,21.56,39800.0,21.51,21.56,21.47,21.56,39800.0
2007-10-02 09:30:00,21.56,21.88,21.54,21.78,65800.0,21.56,21.88,21.54,21.78,65800.0
2007-10-02 09:40:00,21.85,21.9,21.77,21.8,43400.0,21.85,21.9,21.77,21.8,43400.0
2007-10-02 09:50:00,21.8,21.83,21.77,21.78,42600.0,21.8,21.83,21.77,21.78,42600.0
2007-10-02 10:00:00,21.76,21.83,21.75,21.82,52200.0,21.76,21.83,21.75,21.82,52200.0
2007-10-02 10:10:00,21.83,22.05,21.83,22.0,46200.0,21.83,22.05,21.83,22.0,46200.0
2007-10-02 10:20:00,21.96,22.35,21.89,22.3,62800.0,21.96,22.35,21.89,22.3,62800.0
2007-10-02 10:30:00,22.3,22.45,22.16,22.18,89000.0,22.3,22.45,22.16,22.18,89000.0
2007-10-02 10:40:00,22.22,22.32,22.14,22.32,31800.0,22.22,22.32,22.14,22.32,31800.0
2007-10-02 10:50:00,22.3,22.43,22.3,22.42,41000.0,22.3,22.43,22.3,22.42,41000.0
2007-10-02 11:00:00,22.41,22.45,22.34,22.34,36200.0,22.41,22.45,22.34,22.34,36200.0
2007-10-02 11:10:00,22.34,22.43,22.31,22.4,47200.0,22.34,22.43,22.31,22.4,47200.0
2007-10-02 11:20:00,22.4,22.77,22.39,22.74,92800.0,22.4,22.77,22.39,22.74,92800.0
2007-10-02 11:30:00,22.74,22.84,22.66,22.76,76200.0,22.74,22.84,22.66,22.76,76200.0
2007-10-02 11:40:00,22.77,22.79,22.65,22.75,202000.0,22.77,22.79,22.65,22.75,202000.0
2007-10-02 11:50:00,22.75,22.88,22.69,22.81,58000.0,22.75,22.88,22.69,22.81,58000.0
2007-10-02 12:00:00,22.87,22.9,22.81,22.88,178800.0,22.87,22.9,22.81,22.88,178800.0
2007-10-02 12:10:00,22.88,22.92,22.86,22.89,37000.0,22.88,22.92,22.86,22.89,37000.0
2007-10-02 12:20:00,22.89,22.91,22.86,22.88,19800.0,22.89,22.91,22.86,22.88,19800.0
2007-10-02 12:30:00,22.88,22.92,22.86,22.88,161200.0,22.88,22.92,22.86,22.88,161200.0
2007-10-02 12:40:00,22.87,22.89,22.86,22.88,29800.0,22.87,22.89,22.86,22.88,29800.0
2007-10-02 12:50:00,22.88,23.04,22.88,23.0,172600.0,22.88,23.04,22.88,23.0,172600.0
2007-10-02 13:00:00,23.0,23.05,22.92,23.0,117000.0,23.0,23.05,22.92,23.0,117000.0
2007-10-02 13:10:00,23.0,23.3,22.99,23.25,169400.0,23.0,23.3,22.99,23.25,169400.0
2007-10-02 13:20:00,23.28,23.34,23.07,23.15,77800.0,23.28,23.34,23.07,23.15,77800.0
2007-10-02 13:30:00,23.13,23.18,23.11,23.18,61800.0,23.13,23.18,23.11,23.18,61800.0
2007-10-02 13:40:00,23.18,23.31,23.18,23.31,20000.0,23.18,23.31,23.18,23.31,20000.0
2007-10-02 13:50:00,23.3,23.64,23.3,23.5,81400.0,23.3,23.64,23.3,23.5,81400.0
2007-10-02 14:00:00,23.49,23.5,23.21,23.27,75400.0,23.49,23.5,23.21,23.27,75400.0
2007-10-02 14:10:00,23.24,23.28,23.0,23.03,74200.0,23.24,23.28,23.0,23.03,74200.0
2007-10-02 14:20:00,23.03,23.04,22.6,22.7,162400.0,23.03,23.04,22.6,22.7,162400.0
2007-10-02 14:30:00,22.74,22.89,22.7,22.85,52600.0,22.74,22.89,22.7,22.85,52600.0
2007-10-02 14:40:00,22.85,22.96,22.84,22.88,31400.0,22.85,22.96,22.84,22.88,31400.0
2007-10-02 14:50:00,22.88,23.0,22.85,23.0,75600.0,22.88,23.0,22.85,23.0,75600.0
2007-10-02 15:00:00,23.0,23.1,23.0,23.08,27800.0,23.0,23.1,23.0,23.08,27800.0
2007-10-02 15:10:00,23.08,23.08,22.78,22.8,40600.0,23.08,23.08,22.78,22.8,40600.0
2007-10-02 15:20:00,22.8,22.87,22.75,22.87,36200.0,22.8,22.87,22.75,22.87,36200.0
2007-10-02 15:30:00,22.83,22.85,22.75,22.79,54000.0,22.83,22.85,22.75,22.79,54000.0
2007-10-02 15:40:00,22.81,22.93,22.76,22.76,43600.0,22.81,22.93,22.76,22.76,43600.0
2007-10-02 15:50:00,22.78,22.81,22.75,22.78,111800.0,22.78,22.81,22.75,22.78,111800.0
2007-10-03 09:30:00,22.63,22.85,22.0,22.45,116200.0,22.63,22.85,22.0,22.45,116200.0
2007-10-03 09:40:00,22.45,22.63,22.4,22.63,92600.0,22.45,22.63,22.4,22.63,92600.0
2007-10-03 09:50:00,22.63,22.65,22.33,22.38,40400.0,22.63,22.65,22.33,22.38,40400.0
2007-10-03 10:00:00,22.33,22.49,22.3,22.43,24800.0,22.33,22.49,22.3,22.43,24800.0
2007-10-03 10:10:00,22.45,22.57,22.38,22.55,28800.0,22.45,22.57,22.38,22.55,28800.0
2007-10-03 10:20:00,22.55,23.18,22.5,22.63,30600.0,22.55,23.18,22.5,22.63,30600.0
2007-10-03 10:30:00,22.63,22.73,22.61,22.67,14400.0,22.63,22.73,22.61,22.67,14400.0
2007-10-03 10:40:00,22.72,22.72,22.61,22.64,15800.0,22.72,22.72,22.61,22.64,15800.0
2007-10-03 10:50:00,22.64,22.89,22.63,22.89,15600.0,22.64,22.89,22.63,22.89,15600.0
2007-10-03 11:00:00,22.91,23.6,22.84,23.58,107600.0,22.91,23.6,22.84,23.58,107600.0
2007-10-03 11:10:00,23.54,23.85,23.41,23.8,92600.0,23.54,23.85,23.41,23.8,92600.0
2007-10-03 11:20:00,23.8,23.86,23.64,23.73,108000.0,23.8,23.86,23.64,23.73,108000.0
2007-10-03 11:30:00,23.66,23.71,23.43,23.58,55400.0,23.66,23.71,23.43,23.58,55400.0
2007-10-03 11:40:00,23.58,23.65,23.5,23.55,21600.0,23.58,23.65,23.5,23.55,21600.0
2007-10-03 11:50:00,23.55,23.63,23.5,23.53,71800.0,23.55,23.63,23.5,23.53,71800.0
2007-10-03 12:00:00,23.58,23.69,23.53,23.55,53600.0,23.58,23.69,23.53,23.55,53600.0
2007-10-03 12:10:00,23.53,23.55,23.49,23.51,43200.0,23.53,23.55,23.49,23.51,43200.0
2007-10-03 12:20:00,23.51,23.63,23.48,23.61,54600.0,23.51,23.63,23.48,23.61,54600.0
2007-10-03 12:30:00,23.61,23.7,23.55,23.65,52000.0,23.61,23.7,23.55,23.65,52000.0
2007-10-03 12:40:00,23.65,23.67,23.59,23.66,27600.0,23.65,23.67,23.59,23.66,27600.0
2007-10-03 12:50:00,23.67,23.76,23.66,23.66,51800.0,23.67,23.76,23.66,23.66,51800.0
2007-10-03 13:00:00,23.66,23.69,23.59,23.59,10200.0,23.66,23.69,23.59,23.59,10200.0
2007-10-03 13:10:00,23.59,23.6,23.36,23.42,40200.0,23.59,23.6,23.36,23.42,40200.0
2007-10-03 13:20:00,23.38,23.42,23.25,23.41,30000.0,23.38,23.42,23.25,23.41,30000.0
2007-10-03 13:30:00,23.4,23.47,23.3,23.3,18000.0,23.4,23.47,23.3,23.3,18000.0
2007-10-03 13:40:00,23.39,23.43,23.25,23.28,69600.0,23.39,23.43,23.25,23.28,69600.0
2007-10-03 13:50:00,23.26,23.34,23.2,23.3,40000.0,23.26,23.34,23.2,23.3,40000.0
2007-10-03 14:00:00,23.34,23.34,23.28,23.28,71400.0,23.34,23.34,23.28,23.28,71400.0
2007-10-03 14:10:00,23.28,23.38,23.28,23.32,22400.0,23.28,23.38,23.28,23.32,22400.0
2007-10-03 14:20:00,23.32,23.38,23.32,23.32,49800.0,23.32,23.38,23.32,23.32,49800.0
2007-10-03 14:30:00,23.32,23.32,23.32,23.32,15600.0,23.32,23.32,23.32,23.32,15600.0
2007-10-03 14:40:00,23.32,23.34,23.21,23.28,79800.0,23.32,23.34,23.21,23.28,79800.0
2007-10-03 14:50:00,23.28,23.33,23.28,23.3,48600.0,23.28,23.33,23.28,23.3,48600.0
2007-10-03 15:00:00,23.28,23.31,23.25,23.31,33000.0,23.28,23.31,23.25,23.31,33000.0
2007-10-03 15:10:00,23.28,23.32,23.26,23.32,20800.0,23.28,23.32,23.26,23.32,20800.0
2007-10-03 15:20:00,23.32,23.32,23.16,23.16,21800.0,23.32,23.32,23.16,23.16,21800.0
2007-10-03 15:30:00,23.16,23.25,23.16,23.23,13600.0,23.16,23.25,23.16,23.23,13600.0
2007-10-03 15:40:00,23.25,23.3,23.24,23.3,15600.0,23.25,23.3,23.24,23.3,15600.0
2007-10-03 15:50:00,23.26,23.31,23.13,23.17,57800.0,23.26,23.31,23.13,23.17,57800.0
2007-10-04 09:30:00,23.53,23.59,23.26,23.35,36000.0,23.53,23.59,23.26,23.35,36000.0
2007-10-04 09:40:00,23.31,23.34,23.24,23.25,30400.0,23.31,23.34,23.24,23.25,30400.0
2007-10-04 09:50:00,23.26,23.26,22.79,22.9,53200.0,23.26,23.26,22.79,22.9,53200.0
2007-10-04 10:00:00,22.95,23.0,22.9,22.9,40400.0,22.95,23.0,22.9,22.9,40400.0
2007-10-04 10:10:00,22.86,22.91,22.77,22.83,17400.0,22.86,22.91,22.77,22.83,17400.0
2007-10-04 10:20:00,22.83,22.89,22.8,22.81,15200.0,22.83,22.89,22.8,22.81,15200.0
2007-10-04 10:30:00,22.8,22.92,22.8,22.82,19000.0,22.8,22.92,22.8,22.82,19000.0
2007-10-04 10:40:00,22.82,22.93,22.8,22.93,16400.0,22.82,22.93,22.8,22.93,16400.0
2007-10-04 10:50:00,22.95,23.24,22.95,23.24,22400.0,22.95,23.24,22.95,23.24,22400.0
2007-10-04 11:00:00,23.24,23.25,23.18,23.23,10400.0,23.24,23.25,23.18,23.23,10400.0
2007-10-04 11:10:00,23.23,23.23,23.09,23.18,10400.0,23.23,23.23,23.09,23.18,10400.0
2007-10-04 11:20:00,23.14,23.24,23.14,23.21,8000.0,23.14,23.24,23.14,23.21,8000.0
2007-10-04 11:30:00,23.22,23.24,23.17,23.23,16600.0,23.22,23.24,23.17,23.23,16600.0
2007-10-04 11:40:00,23.23,23.32,23.2,23.28,15000.0,23.23,23.32,23.2,23.28,15000.0
2007-10-04 11:50:00,23.29,23.48,23.28,23.39,13000.0,23.29,23.48,23.28,23.39,13000.0
2007-10-04 12:00:00,23.35,23.43,23.21,23.21,10800.0,23.35,23.43,23.21,23.21,10800.0
2007-10-04 12:10:00,23.22,23.23,23.08,23.09,26000.0,23.22,23.23,23.08,23.09,26000.0
2007-10-04 12:20:00,23.12,23.13,23.07,23.07,17400.0,23.12,23.13,23.07,23.07,17400.0
2007-10-04 12:30:00,23.07,23.07,23.0,23.02,15800.0,23.07,23.07,23.0,23.02,15800.0
2007-10-04 12:40:00,23.0,23.01,22.83,22.86,21200.0,23.0,23.01,22.83,22.86,21200.0
2007-10-04 12:50:00,22.83,22.85,22.71,22.74,42400.0,22.83,22.85,22.71,22.74,42400.0
2007-10-04 13:00:00,22.71,22.71,22.53,22.56,33400.0,22.71,22.71,22.53,22.56,33400.0
2007-10-04 13:10:00,22.58,22.6,22.55,22.6,12200.0,22.58,22.6,22.55,22.6,12200.0
2007-10-04 13:20:00,22.6,22.63,22.58,22.61,18200.0,22.6,22.63,22.58,22.61,18200.0
2007-10-04 13:30:00,22.58,22.58,22.1,22.14,86000.0,22.58,22.58,22.1,22.14,86000.0
2007-10-04 13:40:00,22.1,22.18,22.05,22.07,115000.0,22.1,22.18,22.05,22.07,115000.0
2007-10-04 13:50:00,22.06,22.22,22.06,22.14,70600.0,22.06,22.22,22.06,22.14,70600.0
2007-10-04 14:00:00,22.13,22.3,22.13,22.27,51000.0,22.13,22.3,22.13,22.27,51000.0
2007-10-04 14:10:00,22.31,22.31,22.16,22.21,52800.0,22.31,22.31,22.16,22.21,52800.0
2007-10-04 14:20:00,22.21,22.21,22.13,22.18,30200.0,22.21,22.21,22.13,22.18,30200.0
2007-10-04 14:30:00,22.2,22.31,22.18,22.26,38000.0,22.2,22.31,22.18,22.26,38000.0
2007-10-04 14:40:00,22.25,22.29,22.24,22.25,24000.0,22.25,22.29,22.24,22.25,24000.0
2007-10-04 14:50:00,22.28,22.28,22.22,22.26,77600.0,22.28,22.28,22.22,22.26,77600.0
2007-10-04 15:00:00,22.26,22.36,22.25,22.25,35200.0,22.26,22.36,22.25,22.25,35200.0
2007-10-04 15:10:00,22.25,22.25,22.2,22.2,25200.0,22.25,22.25,22.2,22.2,25200.0
2007-10-04 15:20:00,22.18,22.29,22.04,22.18,57200.0,22.18,22.29,22.04,22.18,57200.0
2007-10-04 15:30:00,22.16,22.3,22.13,22.25,74400.0,22.16,22.3,22.13,22.25,74400.0
2007-10-04 15:40:00,22.24,22.29,22.2,22.23,63800.0,22.24,22.29,22.2,22.23,63800.0
2007-10-04 15:50:00,22.24,22.32,22.22,22.32,78400.0,22.24,22.32,22.22,22.32,78400.0
2007-10-05 09:30:00,23.0,23.0,22.5,22.59,81600.0,23.0,23.0,22.5,22.59,81600.0
2007-10-05 09:40:00,22.63,22.7,22.61,22.65,26200.0,22.63,22.7,22.61,22.65,26200.0
2007-10-05 09:50:00,22.65,22.68,22.5,22.52,15000.0,22.65,22.68,22.5,22.52,15000.0
2007-10-05 10:00:00,22.52,22.61,22.4,22.55,33600.0,22.52,22.61,22.4,22.55,33600.0
2007-10-05 10:10:00,22.61,22.66,22.49,22.49,22400.0,22.61,22.66,22.49,22.49,22400.0
2007-10-05 10:20:00,22.49,22.52,22.41,22.43,26000.0,22.49,22.52,22.41,22.43,26000.0
2007-10-05 10:30:00,22.42,22.43,22.38,22.41,22200.0,22.42,22.43,22.38,22.41,22200.0
2007-10-05 10:40:00,22.39,22.61,22.35,22.56,55000.0,22.39,22.61,22.35,22.56,55000.0
2007-10-05 10:50:00,22.53,22.53,22.38,22.42,12800.0,22.53,22.53,22.38,22.42,12800.0
2007-10-05 11:00:00,22.42,22.45,22.4,22.44,11600.0,22.42,22.45,22.4,22.44,11600.0
2007-10-05 11:10:00,22.44,22.48,22.31,22.47,40600.0,22.44,22.48,22.31,22.47,40600.0
2007-10-05 11:20:00,22.47,22.47,22.43,22.47,10200.0,22.47,22.47,22.43,22.47,10200.0
2007-10-05 11:30:00,22.47,22.64,22.46,22.61,29200.0,22.47,22.64,22.46,22.61,29200.0
2007-10-05 11:40:00,22.57,22.63,22.57,22.63,22400.0,22.57,22.63,22.57,22.63,22400.0
2007-10-05 11:50:00,22.63,22.7,22.63,22.68,24400.0,22.63,22.7,22.63,22.68,24400.0
2007-10-05 12:00:00,22.67,22.68,22.54,22.6,17200.0,22.67,22.68,22.54,22.6,17200.0
2007-10-05 12:10:00,22.6,22.63,22.55,22.6,9800.0,22.6,22.63,22.55,22.6,9800.0
2007-10-05 12:20:00,22.6,22.63,22.56,22.56,8600.0,22.6,22.63,22.56,22.56,8600.0
2007-10-05 12:30:00,22.57,22.59,22.56,22.57,8600.0,22.57,22.59,22.56,22.57,8600.0
2007-10-05 12:40:00,22.57,22.57,22.53,22.57,15800.0,22.57,22.57,22.53,22.57,15800.0
2007-10-05 12:50:00,22.57,22.59,22.57,22.59,63000.0,22.57,22.59,22.57,22.59,63000.0
2007-10-05 13:00:00,22.59,22.6,22.57,22.59,14000.0,22.59,22.6,22.57,22.59,14000.0
2007-10-05 13:10:00,22.6,22.6,22.53,22.53,4200.0,22.6,22.6,22.53,22.53,4200.0
2007-10-05 13:20:00,22.53,22.53,22.46,22.5,15600.0,22.53,22.53,22.46,22.5,15600.0
2007-10-05 13:30:00,22.5,22.52,22.49,22.5,12400.0,22.5,22.52,22.49,22.5,12400.0
2007-10-05 13:40:00,22.5,22.56,22.5,22.54,5200.0,22.5,22.56,22.5,22.54,5200.0
2007-10-05 13:50:00,22.56,22.63,22.5,22.52,13200.0,22.56,22.63,22.5,22.52,13200.0
2007-10-05 14:00:00,22.53,22.53,22.51,22.52,11400.0,22.53,22.53,22.51,22.52,11400.0
2007-10-05 14:10:00,22.53,22.53,22.51,22.51,6800.0,22.53,22.53,22.51,22.51,6800.0
2007-10-05 14:20:00,22.53,22.54,22.52,22.52,17200.0,22.53,22.54,22.52,22.52,17200.0
2007-10-05 14:30:00,22.52,22.54,22.51,22.54,9200.0,22.52,22.54,22.51,22.54,9200.0
2007-10-05 14:40:00,22.53,22.58,22.53,22.53,8400.0,22.53,22.58,22.53,22.53,8400.0
2007-10-05 14:50:00,22.55,22.55,22.41,22.45,16400.0,22.55,22.55,22.41,22.45,16400.0
2007-10-05 15:00:00,22.43,22.53,22.43,22.5,27000.0,22.43,22.53,22.43,22.5,27000.0
2007-10-05 15:10:00,22.51,22.53,22.4,22.4,15000.0,22.51,22.53,22.4,22.4,15000.0
2007-10-05 15:20:00,22.39,22.42,22.36,22.36,30600.0,22.39,22.42,22.36,22.36,30600.0
2007-10-05 15:30:00,22.38,22.38,22.33,22.35,11200.0,22.38,22.38,22.33,22.35,11200.0
2007-10-05 15:40:00,22.35,22.35,22.06,22.08,80000.0,22.35,22.35,22.06,22.08,80000.0
2007-10-05 15:50:00,22.08,22.18,22.08,22.12,137600.0,22.08,22.18,22.08,22.12,137600.0
2007-10-08 09:30:00,22.25,22.4,22.17,22.23,31000.0,22.25,22.4,22.17,22.23,31000.0
2007-10-08 09:40:00,22.24,22.29,22.2,22.29,18600.0,22.24,22.29,22.2,22.29,18600.0
2007-10-08 09:50:00,22.29,22.38,22.25,22.29,20600.0,22.29,22.38,22.25,22.29,20600.0
2007-10-08 10:00:00,22.24,22.3,22.24,22.3,19200.0,22.24,22.3,22.24,22.3,19200.0
2007-10-08 10:10:00,22.3,22.3,22.17,22.24,9200.0,22.3,22.3,22.17,22.24,9200.0
2007-10-08 10:20:00,22.24,22.27,22.2,22.27,24400.0,22.24,22.27,22.2,22.27,24400.0
2007-10-08 10:30:00,22.27,22.31,22.25,22.3,12800.0,22.27,22.31,22.25,22.3,12800.0
2007-10-08 10:40:00,22.29,22.3,22.24,22.24,9400.0,22.29,22.3,22.24,22.24,9400.0
2007-10-08 10:50:00,22.25,22.27,22.24,22.25,16200.0,22.25,22.27,22.24,22.25,16200.0
2007-10-08 11:00:00,22.25,22.25,22.17,22.17,18800.0,22.25,22.25,22.17,22.17,18800.0
2007-10-08 11:10:00,22.19,22.2,22.15,22.2,10600.0,22.19,22.2,22.15,22.2,10600.0
2007-10-08 11:20:00,22.19,22.25,22.19,22.24,8600.0,22.19,22.25,22.19,22.24,8600.0
2007-10-08 11:30:00,22.25,22.25,22.24,22.25,11200.0,22.25,22.25,22.24,22.25,11200.0
2007-10-08 11:40:00,22.25,22.34,22.23,22.31,37400.0,22.25,22.34,22.23,22.31,37400.0
2007-10-08 11:50:00,22.31,22.58,22.31,22.5,29000.0,22.31,22.58,22.31,22.5,29000.0
2007-10-08 12:00:00,22.55,22.83,22.54,22.78,28600.0,22.55,22.83,22.54,22.78,28600.0
2007-10-08 12:10:00,22.78,22.99,22.78,22.85,52600.0,22.78,22.99,22.78,22.85,52600.0
2007-10-08 12:20:00,22.85,22.85,22.52,22.52,14400.0,22.85,22.85,22.52,22.52,14400.0
2007-10-08 12:30:00,22.55,22.67,22.55,22.67,120800.0,22.55,22.67,22.55,22.67,120800.0
2007-10-08 12:40:00,22.68,22.82,22.68,22.74,11200.0,22.68,22.82,22.68,22.74,11200.0
2007-10-08 12:50:00,22.74,22.93,22.7,22.78,25400.0,22.74,22.93,22.7,22.78,25400.0
2007-10-08 13:00:00,22.82,22.92,22.82,22.91,2200.0,22.82,22.92,22.82,22.91,2200.0
2007-10-08 13:10:00,22.9,22.9,22.89,22.89,3200.0,22.9,22.9,22.89,22.89,3200.0
2007-10-08 13:20:00,22.89,22.89,22.75,22.75,8800.0,22.89,22.89,22.75,22.75,8800.0
2007-10-08 13:30:00,22.74,22.74,22.7,22.72,13200.0,22.74,22.74,22.7,22.72,13200.0
2007-10-08 13:40:00,22.74,22.82,22.73,22.82,5600.0,22.74,22.82,22.73,22.82,5600.0
2007-10-08 13:50:00,22.79,22.85,22.74,22.8,5000.0,22.79,22.85,22.74,22.8,5000.0
2007-10-08 14:00:00,22.78,22.82,22.78,22.8,1400.0,22.78,22.82,22.78,22.8,1400.0
2007-10-08 14:10:00,22.79,22.92,22.79,22.91,8600.0,22.79,22.92,22.79,22.91,8600.0
2007-10-08 14:20:00,22.92,22.92,22.9,22.91,2800.0,22.92,22.92,22.9,22.91,2800.0
2007-10-08 14:30:00,22.91,22.99,22.9,22.97,9200.0,22.91,22.99,22.9,22.97,9200.0
2007-10-08 14:40:00,22.97,23.15,22.97,23.11,20200.0,22.97,23.15,22.97,23.11,20200.0
2007-10-08 14:50:00,23.15,23.25,23.15,23.16,28600.0,23.15,23.25,23.15,23.16,28600.0
2007-10-08 15:00:00,23.15,23.15,23.05,23.05,12400.0,23.15,23.15,23.05,23.05,12400.0
2007-10-08 15:10:00,23.05,23.11,23.04,23.04,9800.0,23.05,23.11,23.04,23.04,9800.0
2007-10-08 15:20:00,23.03,23.03,22.88,22.89,17000.0,23.03,23.03,22.88,22.89,17000.0
2007-10-08 15:30:00,22.9,22.9,22.71,22.75,73400.0,22.9,22.9,22.71,22.75,73400.0
2007-10-08 15:40:00,22.79,22.86,22.75,22.86,52400.0,22.79,22.86,22.75,22.86,52400.0
2007-10-08 15:50:00,22.86,23.15,22.86,23.1,86000.0,22.86,23.15,22.86,23.1,86000.0
2007-10-09 09:30:00,23.25,23.63,23.0,23.06,68000.0,23.25,23.63,23.0,23.06,68000.0
2007-10-09 09:40:00,23.01,23.25,22.97,23.2,28000.0,23.01,23.25,22.97,23.2,28000.0
2007-10-09 09:50:00,23.15,23.17,22.99,23.0,15600.0,23.15,23.17,22.99,23.0,15600.0
2007-10-09 10:00:00,22.98,23.0,22.64,22.77,67800.0,22.98,23.0,22.64,22.77,67800.0
2007-10-09 10:10:00,22.78,22.78,22.63,22.68,23200.0,22.78,22.78,22.63,22.68,23200.0
2007-10-09 10:20:00,22.67,22.75,22.65,22.67,25400.0,22.67,22.75,22.65,22.67,25400.0
2007-10-09 10:30:00,22.66,22.74,22.54,22.74,39800.0,22.66,22.74,22.54,22.74,39800.0
2007-10-09 10:40:00,22.74,22.85,22.73,22.8,46600.0,22.74,22.85,22.73,22.8,46600.0
2007-10-09 10:50:00,22.78,22.82,22.68,22.68,29400.0,22.78,22.82,22.68,22.68,29400.0
2007-10-09 11:00:00,22.68,22.8,22.66,22.8,17400.0,22.68,22.8,22.66,22.8,17400.0
2007-10-09 11:10:00,22.77,22.86,22.75,22.75,17800.0,22.77,22.86,22.75,22.75,17800.0
2007-10-09 11:20:00,22.76,22.76,22.73,22.75,11200.0,22.76,22.76,22.73,22.75,11200.0
2007-10-09 11:30:00,22.75,22.75,22.73,22.75,15400.0,22.75,22.75,22.73,22.75,15400.0
2007-10-09 11:40:00,22.75,22.81,22.74,22.8,25200.0,22.75,22.81,22.74,22.8,25200.0
2007-10-09 11:50:00,22.8,22.81,22.75,22.75,13000.0,22.8,22.81,22.75,22.75,13000.0
2007-10-09 12:00:00,22.75,22.8,22.75,22.8,7800.0,22.75,22.8,22.75,22.8,7800.0
2007-10-09 12:10:00,22.79,22.9,22.79,22.88,15600.0,22.79,22.9,22.79,22.88,15600.0
2007-10-09 12:20:00,22.87,22.94,22.86,22.93,14400.0,22.87,22.94,22.86,22.93,14400.0
2007-10-09 12:30:00,22.96,22.97,22.93,22.97,21200.0,22.96,22.97,22.93,22.97,21200.0
2007-10-09 12:40:00,22.97,23.03,22.96,23.03,17200.0,22.97,23.03,22.96,23.03,17200.0
2007-10-09 12:50:00,23.04,23.08,23.0,23.0,19800.0,23.04,23.08,23.0,23.0,19800.0
2007-10-09 13:00:00,23.03,23.03,22.99,22.99,32000.0,23.03,23.03,22.99,22.99,32000.0
2007-10-09 13:10:00,22.99,23.1,22.99,23.05,11600.0,22.99,23.1,22.99,23.05,11600.0
2007-10-09 13:20:00,23.05,23.07,22.96,22.96,17400.0,23.05,23.07,22.96,22.96,17400.0
2007-10-09 13:30:00,22.96,22.98,22.95,22.97,24400.0,22.96,22.98,22.95,22.97,24400.0
2007-10-09 13:40:00,22.97,23.03,22.95,23.03,16800.0,22.97,23.03,22.95,23.03,16800.0
2007-10-09 13:50:00,23.03,23.03,23.0,23.0,11400.0,23.03,23.03,23.0,23.0,11400.0
2007-10-09 14:00:00,23.0,23.02,23.0,23.0,37000.0,23.0,23.02,23.0,23.0,37000.0
2007-10-09 14:10:00,23.0,23.04,23.0,23.03,12600.0,23.0,23.04,23.0,23.03,12600.0
2007-10-09 14:20:00,23.03,23.05,23.02,23.02,9600.0,23.03,23.05,23.02,23.02,9600.0
2007-10-09 14:30:00,23.09,23.16,23.08,23.13,15800.0,23.09,23.16,23.08,23.13,15800.0
2007-10-09 14:40:00,23.11,23.11,23.0,23.09,11000.0,23.11,23.11,23.0,23.09,11000.0
2007-10-09 14:50:00,23.11,23.25,23.11,23.24,22400.0,23.11,23.25,23.11,23.24,22400.0
2007-10-09 15:00:00,23.22,23.22,23.09,23.1,30800.0,23.22,23.22,23.09,23.1,30800.0
2007-10-09 15:10:00,23.09,23.1,23.07,23.09,35200.0,23.09,23.1,23.07,23.09,35200.0
2007-10-09 15:20:00,23.1,23.12,23.09,23.11,37600.0,23.1,23.12,23.09,23.11,37600.0
2007-10-09 15:30:00,23.11,23.11,22.96,23.0,29000.0,23.11,23.11,22.96,23.0,29000.0
2007-10-09 15:40:00,23.0,23.03,22.96,22.96,32800.0,23.0,23.03,22.96,22.96,32800.0
2007-10-09 15:50:00,22.98,22.98,22.83,22.93,62800.0,22.98,22.98,22.83,22.93,62800.0
2007-10-10 09:30:00,22.77,23.0,22.69,22.69,19800.0,22.77,23.0,22.69,22.69,19800.0
2007-10-10 09:40:00,22.71,22.73,22.3,22.55,63000.0,22.71,22.73,22.3,22.55,63000.0
2007-10-10 09:50:00,22.58,22.66,22.39,22.66,24200.0,22.58,22.66,22.39,22.66,24200.0
2007-10-10 10:00:00,22.63,22.68,22.63,22.65,19800.0,22.63,22.68,22.63,22.65,19800.0
2007-10-10 10:10:00,22.65,22.73,22.63,22.63,25600.0,22.65,22.73,22.63,22.63,25600.0
2007-10-10 10:20:00,22.63,22.64,22.59,22.6,16600.0,22.63,22.64,22.59,22.6,16600.0
2007-10-10 10:30:00,22.59,22.62,22.53,22.56,51000.0,22.59,22.62,22.53,22.56,51000.0
2007-10-10 10:40:00,22.6,22.75,22.6,22.72,13200.0,22.6,22.75,22.6,22.72,13200.0
2007-10-10 10:50:00,22.72,22.75,22.63,22.67,28200.0,22.72,22.75,22.63,22.67,28200.0
2007-10-10 11:00:00,22.66,22.75,22.65,22.75,9200.0,22.66,22.75,22.65,22.75,9200.0
2007-10-10 11:10:00,22.74,22.75,22.71,22.71,5000.0,22.74,22.75,22.71,22.71,5000.0
2007-10-10 11:20:00,22.74,22.98,22.74,22.88,26400.0,22.74,22.98,22.74,22.88,26400.0
2007-10-10 11:30:00,22.9,23.01,22.86,22.93,15600.0,22.9,23.01,22.86,22.93,15600.0
2007-10-10 11:40:00,22.92,23.1,22.92,23.1,6800.0,22.92,23.1,22.92,23.1,6800.0
2007-10-10 11:50:00,23.07,23.1,23.0,23.1,8400.0,23.07,23.1,23.0,23.1,8400.0
2007-10-10 12:00:00,23.1,23.1,22.98,23.0,18200.0,23.1,23.1,22.98,23.0,18200.0
2007-10-10 12:10:00,23.0,23.0,22.92,22.92,4000.0,23.0,23.0,22.92,22.92,4000.0
2007-10-10 12:20:00,22.93,22.93,22.81,22.89,10800.0,22.93,22.93,22.81,22.89,10800.0
2007-10-10 12:30:00,22.88,22.89,22.75,22.75,9600.0,22.88,22.89,22.75,22.75,9600.0
2007-10-10 12:40:00,22.74,22.8,22.72,22.8,13800.0,22.74,22.8,22.72,22.8,13800.0
2007-10-10 12:50:00,22.8,22.84,22.79,22.79,3200.0,22.8,22.84,22.79,22.79,3200.0
2007-10-10 13:00:00,22.79,22.79,22.73,22.73,4200.0,22.79,22.79,22.73,22.73,4200.0
2007-10-10 13:10:00,22.73,22.86,22.72,22.83,4800.0,22.73,22.86,22.72,22.83,4800.0
2007-10-10 13:20:00,22.83,22.92,22.83,22.86,5800.0,22.83,22.92,22.83,22.86,5800.0
2007-10-10 13:30:00,22.89,22.89,22.85,22.86,3600.0,22.89,22.89,22.85,22.86,3600.0
2007-10-10 13:40:00,22.86,22.88,22.85,22.87,11000.0,22.86,22.88,22.85,22.87,11000.0
2007-10-10 13:50:00,22.86,22.9,22.86,22.9,4800.0,22.86,22.9,22.86,22.9,4800.0
2007-10-10 14:00:00,22.92,22.92,22.86,22.92,9200.0,22.92,22.92,22.86,22.92,9200.0
2007-10-10 14:10:00,22.92,22.93,22.92,22.93,1400.0,22.92,22.93,22.92,22.93,1400.0
2007-10-10 14:20:00,22.93,23.03,22.93,23.0,10600.0,22.93,23.03,22.93,23.0,10600.0
2007-10-10 14:30:00,23.0,23.03,23.0,23.0,6000.0,23.0,23.03,23.0,23.0,6000.0
2007-10-10 14:40:00,22.99,23.0,22.95,23.0,13400.0,22.99,23.0,22.95,23.0,13400.0
2007-10-10 14:50:00,23.0,23.03,23.0,23.03,21200.0,23.0,23.03,23.0,23.03,21200.0
2007-10-10 15:00:00,23.03,23.1,23.03,23.1,24800.0,23.03,23.1,23.03,23.1,24800.0
2007-10-10 15:10:00,23.1,23.35,23.09,23.35,64000.0,23.1,23.35,23.09,23.35,64000.0
2007-10-10 15:20:00,23.37,23.38,23.31,23.36,13200.0,23.37,23.38,23.31,23.36,13200.0
2007-10-10 15:30:00,23.35,23.48,23.33,23.48,52000.0,23.35,23.48,23.33,23.48,52000.0
2007-10-10 15:40:00,23.47,23.53,23.36,23.43,55200.0,23.47,23.53,23.36,23.43,55200.0
2007-10-10 15:50:00,23.45,23.49,23.27,23.35,66400.0,23.45,23.49,23.27,23.35,66400.0
2007-10-11 09:30:00,23.34,23.34,23.0,23.05,50000.0,23.34,23.34,23.0,23.05,50000.0
2007-10-11 09:40:00,23.04,23.2,23.04,23.1,37800.0,23.04,23.2,23.04,23.1,37800.0
2007-10-11 09:50:00,23.11,23.24,23.11,23.24,11400.0,23.11,23.24,23.11,23.24,11400.0
2007-10-11 10:00:00,23.2,23.91,23.2,23.64,112400.0,23.2,23.91,23.2,23.64,112400.0
2007-10-11 10:10:00,23.72,24.05,23.68,23.7,126600.0,23.72,24.05,23.68,23.7,126600.0
2007-10-11 10:20:00,23.71,23.74,23.33,23.51,67800.0,23.71,23.74,23.33,23.51,67800.0
2007-10-11 10:30:00,23.54,23.73,23.47,23.47,36800.0,23.54,23.73,23.47,23.47,36800.0
2007-10-11 10:40:00,23.47,23.72,23.31,23.62,44600.0,23.47,23.72,23.31,23.62,44600.0
2007-10-11 10:50:00,23.58,23.63,23.53,23.53,40000.0,23.58,23.63,23.53,23.53,40000.0
2007-10-11 11:00:00,23.6,23.65,23.54,23.55,15400.0,23.6,23.65,23.54,23.55,15400.0
2007-10-11 11:10:00,23.62,23.62,23.58,23.6,15200.0,23.62,23.62,23.58,23.6,15200.0
2007-10-11 11:20:00,23.61,23.68,23.61,23.67,70800.0,23.61,23.68,23.61,23.67,70800.0
2007-10-11 11:30:00,23.68,23.72,23.65,23.7,20000.0,23.68,23.72,23.65,23.7,20000.0
2007-10-11 11:40:00,23.7,23.8,23.66,23.75,25600.0,23.7,23.8,23.66,23.75,25600.0
2007-10-11 11:50:00,23.74,23.75,23.74,23.75,30200.0,23.74,23.75,23.74,23.75,30200.0
2007-10-11 12:00:00,23.75,23.82,23.74,23.8,22200.0,23.75,23.82,23.74,23.8,22200.0
2007-10-11 12:10:00,23.81,23.84,23.75,23.75,17200.0,23.81,23.84,23.75,23.75,17200.0
2007-10-11 12:20:00,23.83,23.83,23.77,23.81,7000.0,23.83,23.83,23.77,23.81,7000.0
2007-10-11 12:30:00,23.82,23.88,23.81,23.84,6200.0,23.82,23.88,23.81,23.84,6200.0
2007-10-11 12:40:00,23.84,23.87,23.82,23.85,5800.0,23.84,23.87,23.82,23.85,5800.0
2007-10-11 12:50:00,23.85,23.89,23.79,23.81,22200.0,23.85,23.89,23.79,23.81,22200.0
2007-10-11 13:00:00,23.83,23.9,23.83,23.9,18800.0,23.83,23.9,23.83,23.9,18800.0
2007-10-11 13:10:00,23.9,24.03,23.89,23.95,47600.0,23.9,24.03,23.89,23.95,47600.0
2007-10-11 13:20:00,23.98,24.03,23.92,24.0,19000.0,23.98,24.03,23.92,24.0,19000.0
2007-10-11 13:30:00,24.02,24.09,24.0,24.09,31800.0,24.02,24.09,24.0,24.09,31800.0
2007-10-11 13:40:00,24.09,24.29,24.0,24.17,92400.0,24.09,24.29,24.0,24.17,92400.0
2007-10-11 13:50:00,24.2,24.25,24.07,24.21,81800.0,24.2,24.25,24.07,24.21,81800.0
2007-10-11 14:00:00,24.22,24.22,23.89,23.95,110000.0,24.22,24.22,23.89,23.95,110000.0
2007-10-11 14:10:00,23.98,24.0,23.45,23.45,82600.0,23.98,24.0,23.45,23.45,82600.0
2007-10-11 14:20:00,23.5,23.5,22.98,22.99,145600.0,23.5,23.5,22.98,22.99,145600.0
2007-10-11 14:30:00,22.99,23.25,22.75,23.25,52600.0,22.99,23.25,22.75,23.25,52600.0
2007-10-11 14:40:00,23.25,23.28,23.2,23.25,49800.0,23.25,23.28,23.2,23.25,49800.0
2007-10-11 14:50:00,23.23,23.25,23.19,23.2,65000.0,23.23,23.25,23.19,23.2,65000.0
2007-10-11 15:00:00,23.21,23.25,22.75,22.78,67400.0,23.21,23.25,22.75,22.78,67400.0
2007-10-11 15:10:00,22.75,22.9,22.68,22.68,52800.0,22.75,22.9,22.68,22.68,52800.0
2007-10-11 15:20:00,22.68,22.88,22.29,22.61,61800.0,22.68,22.88,22.29,22.61,61800.0
2007-10-11 15:30:00,22.6,22.73,22.56,22.69,28200.0,22.6,22.73,22.56,22.69,28200.0
2007-10-11 15:40:00,22.72,22.77,22.59,22.68,32000.0,22.72,22.77,22.59,22.68,32000.0
2007-10-11 15:50:00,22.61,22.82,22.5,22.5,108400.0,22.61,22.82,22.5,22.5,108400.0
2007-10-12 09:30:00,22.5,22.92,22.33,22.4,81000.0,22.5,22.92,22.33,22.4,81000.0
2007-10-12 09:40:00,22.4,22.7,22.36,22.7,18000.0,22.4,22.7,22.36,22.7,18000.0
2007-10-12 09:50:00,22.66,22.84,22.66,22.75,21600.0,22.66,22.84,22.66,22.75,21600.0
2007-10-12 10:00:00,22.75,22.79,22.53,22.73,21400.0,22.75,22.79,22.53,22.73,21400.0
2007-10-12 10:10:00,22.73,23.0,22.73,22.85,48400.0,22.73,23.0,22.73,22.85,48400.0
2007-10-12 10:20:00,22.85,22.88,22.78,22.78,48400.0,22.85,22.88,22.78,22.78,48400.0
2007-10-12 10:30:00,22.78,22.79,22.37,22.37,72800.0,22.78,22.79,22.37,22.37,72800.0
2007-10-12 10:40:00,22.34,22.4,22.33,22.38,35200.0,22.34,22.4,22.33,22.38,35200.0
2007-10-12 10:50:00,22.37,22.48,22.36,22.41,38200.0,22.37,22.48,22.36,22.41,38200.0
2007-10-12 11:00:00,22.41,22.44,22.39,22.42,23200.0,22.41,22.44,22.39,22.42,23200.0
2007-10-12 11:10:00,22.43,22.5,22.39,22.48,29400.0,22.43,22.5,22.39,22.48,29400.0
2007-10-12 11:20:00,22.48,22.57,22.46,22.52,21600.0,22.48,22.57,22.46,22.52,21600.0
2007-10-12 11:30:00,22.5,22.5,22.35,22.35,40800.0,22.5,22.5,22.35,22.35,40800.0
2007-10-12 11:40:00,22.37,22.4,22.33,22.35,21400.0,22.37,22.4,22.33,22.35,21400.0
2007-10-12 11:50:00,22.37,22.38,22.35,22.35,11400.0,22.37,22.38,22.35,22.35,11400.0
2007-10-12 12:00:00,22.35,22.35,22.25,22.25,62800.0,22.35,22.35,22.25,22.25,62800.0
2007-10-12 12:10:00,22.25,22.26,22.15,22.17,45200.0,22.25,22.26,22.15,22.17,45200.0
2007-10-12 12:20:00,22.16,22.21,22.15,22.15,35800.0,22.16,22.21,22.15,22.15,35800.0
2007-10-12 12:30:00,22.14,22.15,22.07,22.09,48600.0,22.14,22.15,22.07,22.09,48600.0
2007-10-12 12:40:00,22.11,22.17,22.07,22.15,25000.0,22.11,22.17,22.07,22.15,25000.0
2007-10-12 12:50:00,22.15,22.15,22.08,22.13,10000.0,22.15,22.15,22.08,22.13,10000.0
2007-10-12 13:00:00,22.11,22.15,22.07,22.12,17600.0,22.11,22.15,22.07,22.12,17600.0
2007-10-12 13:10:00,22.12,22.12,21.95,21.95,50800.0,22.12,22.12,21.95,21.95,50800.0
2007-10-12 13:20:00,21.95,21.96,21.88,21.88,28200.0,21.95,21.96,21.88,21.88,28200.0
2007-10-12 13:30:00,21.89,21.9,21.79,21.86,31400.0,21.89,21.9,21.79,21.86,31400.0
2007-10-12 13:40:00,21.86,21.93,21.84,21.85,32400.0,21.86,21.93,21.84,21.85,32400.0
2007-10-12 13:50:00,21.85,21.88,21.71,21.73,33000.0,21.85,21.88,21.71,21.73,33000.0
2007-10-12 14:00:00,21.86,21.86,21.39,21.6,126200.0,21.86,21.86,21.39,21.6,126200.0
2007-10-12 14:10:00,21.63,21.7,21.55,21.67,22600.0,21.63,21.7,21.55,21.67,22600.0
2007-10-12 14:20:00,21.67,21.87,21.65,21.83,44800.0,21.67,21.87,21.65,21.83,44800.0
2007-10-12 14:30:00,21.83,21.83,21.71,21.74,20800.0,21.83,21.83,21.71,21.74,20800.0
2007-10-12 14:40:00,21.74,21.94,21.71,21.94,25400.0,21.74,21.94,21.71,21.94,25400.0
2007-10-12 14:50:00,21.94,21.98,21.92,21.98,21800.0,21.94,21.98,21.92,21.98,21800.0
2007-10-12 15:00:00,21.98,22.04,21.97,22.04,63800.0,21.98,22.04,21.97,22.04,63800.0
2007-10-12 15:10:00,22.03,22.08,22.01,22.06,31400.0,22.03,22.08,22.01,22.06,31400.0
2007-10-12 15:20:00,22.07,22.07,21.99,21.99,19400.0,22.07,22.07,21.99,21.99,19400.0
2007-10-12 15:30:00,21.99,22.01,21.71,21.71,48200.0,21.99,22.01,21.71,21.71,48200.0
2007-10-12 15:40:00,21.72,21.75,21.53,21.53,78200.0,21.72,21.75,21.53,21.53,78200.0
2007-10-12 15:50:00,21.55,21.74,21.54,21.66,52200.0,21.55,21.74,21.54,21.66,52200.0
2007-10-15 09:30:00,21.75,22.11,21.75,21.88,36800.0,21.75,22.11,21.75,21.88,36800.0
2007-10-15 09:40:00,21.88,21.94,21.75,21.86,39800.0,21.88,21.94,21.75,21.86,39800.0
2007-10-15 09:50:00,21.86,21.88,21.83,21.84,18400.0,21.86,21.88,21.83,21.84,18400.0
2007-10-15 10:00:00,21.86,21.89,21.82,21.85,14000.0,21.86,21.89,21.82,21.85,14000.0
2007-10-15 10:10:00,21.81,21.86,21.79,21.85,5600.0,21.81,21.86,21.79,21.85,5600.0
2007-10-15 10:20:00,21.87,21.87,21.82,21.85,14600.0,21.87,21.87,21.82,21.85,14600.0
2007-10-15 10:30:00,21.85,21.85,21.77,21.81,14200.0,21.85,21.85,21.77,21.81,14200.0
2007-10-15 10:40:00,21.81,21.81,21.65,21.68,30200.0,21.81,21.81,21.65,21.68,30200.0
2007-10-15 10:50:00,21.7,21.7,21.54,21.57,28200.0,21.7,21.7,21.54,21.57,28200.0
2007-10-15 11:00:00,21.54,21.55,21.23,21.33,53400.0,21.54,21.55,21.23,21.33,53400.0
2007-10-15 11:10:00,21.26,21.37,21.17,21.32,27000.0,21.26,21.37,21.17,21.32,27000.0
2007-10-15 11:20:00,21.31,21.34,21.18,21.22,39600.0,21.31,21.34,21.18,21.22,39600.0
2007-10-15 11:30:00,21.24,21.27,21.18,21.2,137600.0,21.24,21.27,21.18,21.2,137600.0
2007-10-15 11:40:00,21.2,21.21,21.17,21.18,34200.0,21.2,21.21,21.17,21.18,34200.0
2007-10-15 11:50:00,21.18,21.25,21.18,21.25,23600.0,21.18,21.25,21.18,21.25,23600.0
2007-10-15 12:00:00,21.24,21.25,21.1,21.13,76200.0,21.24,21.25,21.1,21.13,76200.0
2007-10-15 12:10:00,21.12,21.25,20.95,20.95,68800.0,21.12,21.25,20.95,20.95,68800.0
2007-10-15 12:20:00,20.95,20.99,20.92,20.92,26000.0,20.95,20.99,20.92,20.92,26000.0
2007-10-15 12:30:00,20.92,20.92,20.75,20.79,38200.0,20.92,20.92,20.75,20.79,38200.0
2007-10-15 12:40:00,20.79,20.79,20.61,20.62,57000.0,20.79,20.79,20.61,20.62,57000.0
2007-10-15 12:50:00,20.63,20.98,20.62,20.93,38200.0,20.63,20.98,20.62,20.93,38200.0
2007-10-15 13:00:00,20.96,21.14,20.92,21.08,31000.0,20.96,21.14,20.92,21.08,31000.0
2007-10-15 13:10:00,21.05,21.1,21.03,21.1,15600.0,21.05,21.1,21.03,21.1,15600.0
2007-10-15 13:20:00,21.1,21.18,21.07,21.07,33200.0,21.1,21.18,21.07,21.07,33200.0
2007-10-15 13:30:00,21.14,21.14,20.95,21.03,10200.0,21.14,21.14,20.95,21.03,10200.0
2007-10-15 13:40:00,21.03,21.03,20.78,20.78,39600.0,21.03,21.03,20.78,20.78,39600.0
2007-10-15 13:50:00,20.84,20.86,20.8,20.86,6000.0,20.84,20.86,20.8,20.86,6000.0
2007-10-15 14:00:00,20.86,20.86,20.81,20.81,40000.0,20.86,20.86,20.81,20.81,40000.0
2007-10-15 14:10:00,20.78,20.79,20.75,20.75,19400.0,20.78,20.79,20.75,20.75,19400.0
2007-10-15 14:20:00,20.75,20.79,20.7,20.73,18800.0,20.75,20.79,20.7,20.73,18800.0
2007-10-15 14:30:00,20.73,20.74,20.65,20.7,37400.0,20.73,20.74,20.65,20.7,37400.0
2007-10-15 14:40:00,20.68,20.69,20.54,20.58,77600.0,20.68,20.69,20.54,20.58,77600.0
2007-10-15 14:50:00,20.58,20.68,20.5,20.54,98800.0,20.58,20.68,20.5,20.54,98800.0
2007-10-15 15:00:00,20.59,20.8,20.5,20.77,55600.0,20.59,20.8,20.5,20.77,55600.0
2007-10-15 15:10:00,20.76,20.77,20.6,20.6,29600.0,20.76,20.77,20.6,20.6,29600.0
2007-10-15 15:20:00,20.65,20.66,20.55,20.61,28200.0,20.65,20.66,20.55,20.61,28200.0
2007-10-15 15:30:00,20.62,20.63,20.43,20.47,92800.0,20.62,20.63,20.43,20.47,92800.0
2007-10-15 15:40:00,20.48,20.57,20.45,20.5,56200.0,20.48,20.57,20.45,20.5,56200.0
2007-10-15 15:50:00,20.49,20.57,20.46,20.55,132600.0,20.49,20.57,20.46,20.55,132600.0
2007-10-16 09:30:00,22.68,23.23,22.05,22.1,702400.0,22.68,23.23,22.05,22.1,702400.0
2007-10-16 09:40:00,22.13,22.75,22.0,22.57,571400.0,22.13,22.75,22.0,22.57,571400.0
2007-10-16 09:50:00,22.57,22.75,22.29,22.29,480400.0,22.57,22.75,22.29,22.29,480400.0
2007-10-16 10:00:00,22.29,22.75,22.29,22.73,294200.0,22.29,22.75,22.29,22.73,294200.0
2007-10-16 10:10:00,22.71,23.13,22.71,22.83,471600.0,22.71,23.13,22.71,22.83,471600.0
2007-10-16 10:20:00,22.82,23.25,22.75,22.75,313000.0,22.82,23.25,22.75,22.75,313000.0
2007-10-16 10:30:00,22.75,23.0,22.56,22.95,205000.0,22.75,23.0,22.56,22.95,205000.0
2007-10-16 10:40:00,22.95,23.18,22.93,23.11,244200.0,22.95,23.18,22.93,23.11,244200.0
2007-10-16 10:50:00,23.13,23.6,23.07,23.5,490000.0,23.13,23.6,23.07,23.5,490000.0
2007-10-16 11:00:00,23.5,23.7,23.33,23.57,368400.0,23.5,23.7,23.33,23.57,368400.0
2007-10-16 11:10:00,23.53,23.71,23.43,23.55,179000.0,23.53,23.71,23.43,23.55,179000.0
2007-10-16 11:20:00,23.55,23.8,23.55,23.7,189200.0,23.55,23.8,23.55,23.7,189200.0
2007-10-16 11:30:00,23.7,23.73,23.63,23.63,98000.0,23.7,23.73,23.63,23.63,98000.0
2007-10-16 11:40:00,23.63,23.64,23.4,23.6,147200.0,23.63,23.64,23.4,23.6,147200.0
2007-10-16 11:50:00,23.56,23.6,23.44,23.45,85800.0,23.56,23.6,23.44,23.45,85800.0
2007-10-16 12:00:00,23.45,23.5,23.17,23.47,155600.0,23.45,23.5,23.17,23.47,155600.0
2007-10-16 12:10:00,23.45,23.73,23.45,23.56,121000.0,23.45,23.73,23.45,23.56,121000.0
2007-10-16 12:20:00,23.56,23.88,23.55,23.74,136200.0,23.56,23.88,23.55,23.74,136200.0
2007-10-16 12:30:00,23.75,24.08,23.75,23.96,261800.0,23.75,24.08,23.75,23.96,261800.0
2007-10-16 12:40:00,23.96,24.24,23.92,24.17,184200.0,23.96,24.24,23.92,24.17,184200.0
2007-10-16 12:50:00,24.17,24.57,24.15,24.5,281800.0,24.17,24.57,24.15,24.5,281800.0
2007-10-16 13:00:00,24.5,24.59,24.33,24.5,208800.0,24.5,24.59,24.33,24.5,208800.0
2007-10-16 13:10:00,24.5,24.65,24.18,24.43,247000.0,24.5,24.65,24.18,24.43,247000.0
2007-10-16 13:20:00,24.45,24.65,24.37,24.62,163200.0,24.45,24.65,24.37,24.62,163200.0
2007-10-16 13:30:00,24.57,25.05,24.5,25.05,498600.0,24.57,25.05,24.5,25.05,498600.0
2007-10-16 13:40:00,25.05,25.08,24.61,24.88,348200.0,25.05,25.08,24.61,24.88,348200.0
2007-10-16 13:50:00,24.9,24.98,24.65,24.88,90800.0,24.9,24.98,24.65,24.88,90800.0
2007-10-16 14:00:00,24.88,25.41,24.88,25.28,446000.0,24.88,25.41,24.88,25.28,446000.0
2007-10-16 14:10:00,25.25,25.38,25.03,25.08,199800.0,25.25,25.38,25.03,25.08,199800.0
2007-10-16 14:20:00,25.03,25.23,24.9,25.01,219400.0,25.03,25.23,24.9,25.01,219400.0
2007-10-16 14:30:00,25.08,25.13,24.55,24.59,201800.0,25.08,25.13,24.55,24.59,201800.0
2007-10-16 14:40:00,24.59,24.75,24.3,24.66,391400.0,24.59,24.75,24.3,24.66,391400.0
2007-10-16 14:50:00,24.6,24.93,24.5,24.83,138000.0,24.6,24.93,24.5,24.83,138000.0
2007-10-16 15:00:00,24.82,24.88,24.06,24.33,268600.0,24.82,24.88,24.06,24.33,268600.0
2007-10-16 15:10:00,24.3,24.4,23.78,24.16,312000.0,24.3,24.4,23.78,24.16,312000.0
2007-10-16 15:20:00,24.16,24.2,23.91,24.05,159800.0,24.16,24.2,23.91,24.05,159800.0
2007-10-16 15:30:00,24.08,24.08,23.68,24.0,152600.0,24.08,24.08,23.68,24.0,152600.0
2007-10-16 15:40:00,24.0,24.05,23.58,23.75,305600.0,24.0,24.05,23.58,23.75,305600.0
2007-10-16 15:50:00,23.75,23.84,23.43,23.53,350800.0,23.75,23.84,23.43,23.53,350800.0
2007-10-17 09:30:00,23.75,24.05,23.64,23.7,259800.0,23.75,24.05,23.64,23.7,259800.0
2007-10-17 09:40:00,23.71,23.71,23.45,23.53,188800.0,23.71,23.71,23.45,23.53,188800.0
2007-10-17 09:50:00,23.53,23.81,23.45,23.75,111000.0,23.53,23.81,23.45,23.75,111000.0
2007-10-17 10:00:00,23.75,24.47,23.7,24.36,219600.0,23.75,24.47,23.7,24.36,219600.0
2007-10-17 10:10:00,24.41,24.94,24.25,24.37,428200.0,24.41,24.94,24.25,24.37,428200.0
2007-10-17 10:20:00,24.34,24.93,24.33,24.86,309600.0,24.34,24.93,24.33,24.86,309600.0
2007-10-17 10:30:00,24.88,25.29,24.79,25.0,321400.0,24.88,25.29,24.79,25.0,321400.0
2007-10-17 10:40:00,25.0,25.2,24.93,25.09,238400.0,25.0,25.2,24.93,25.09,238400.0
2007-10-17 10:50:00,25.07,25.1,24.67,24.84,101200.0,25.07,25.1,24.67,24.84,101200.0
2007-10-17 11:00:00,24.83,24.84,24.49,24.57,84000.0,24.83,24.84,24.49,24.57,84000.0
2007-10-17 11:10:00,24.57,24.99,24.49,24.99,63200.0,24.57,24.99,24.49,24.99,63200.0
2007-10-17 11:20:00,24.98,24.98,24.88,24.91,57200.0,24.98,24.98,24.88,24.91,57200.0
2007-10-17 11:30:00,24.92,25.07,24.92,25.05,174000.0,24.92,25.07,24.92,25.05,174000.0
2007-10-17 11:40:00,25.05,25.06,24.75,24.95,103800.0,25.05,25.06,24.75,24.95,103800.0
2007-10-17 11:50:00,24.95,24.95,24.61,24.75,43400.0,24.95,24.95,24.61,24.75,43400.0
2007-10-17 12:00:00,24.69,24.78,24.66,24.72,27400.0,24.69,24.78,24.66,24.72,27400.0
2007-10-17 12:10:00,24.73,24.77,24.7,24.71,42200.0,24.73,24.77,24.7,24.71,42200.0
2007-10-17 12:20:00,24.71,24.8,24.7,24.7,37400.0,24.71,24.8,24.7,24.7,37400.0
2007-10-17 12:30:00,24.67,24.67,24.5,24.5,53400.0,24.67,24.67,24.5,24.5,53400.0
2007-10-17 12:40:00,24.5,24.73,24.5,24.53,61600.0,24.5,24.73,24.5,24.53,61600.0
2007-10-17 12:50:00,24.53,24.73,24.53,24.53,51600.0,24.53,24.73,24.53,24.53,51600.0
2007-10-17 13:00:00,24.53,24.54,24.26,24.26,57400.0,24.53,24.54,24.26,24.26,57400.0
2007-10-17 13:10:00,24.26,24.49,24.26,24.31,74800.0,24.26,24.49,24.26,24.31,74800.0
2007-10-17 13:20:00,24.3,24.34,24.28,24.29,37200.0,24.3,24.34,24.28,24.29,37200.0
2007-10-17 13:30:00,24.28,24.5,24.28,24.5,70000.0,24.28,24.5,24.28,24.5,70000.0
2007-10-17 13:40:00,24.48,24.55,24.48,24.5,80800.0,24.48,24.55,24.48,24.5,80800.0
2007-10-17 13:50:00,24.5,24.53,24.32,24.47,88800.0,24.5,24.53,24.32,24.47,88800.0
2007-10-17 14:00:00,24.47,24.8,24.42,24.8,72800.0,24.47,24.8,24.42,24.8,72800.0
2007-10-17 14:10:00,24.75,25.07,24.75,24.97,123000.0,24.75,25.07,24.75,24.97,123000.0
2007-10-17 14:20:00,24.97,25.0,24.71,24.97,37400.0,24.97,25.0,24.71,24.97,37400.0
2007-10-17 14:30:00,24.91,25.05,24.91,25.05,68000.0,24.91,25.05,24.91,25.05,68000.0
2007-10-17 14:40:00,25.05,25.21,25.02,25.14,152800.0,25.05,25.21,25.02,25.14,152800.0
2007-10-17 14:50:00,25.13,25.18,24.94,25.17,110600.0,25.13,25.18,24.94,25.17,110600.0
2007-10-17 15:00:00,25.18,25.9,25.1,25.88,349600.0,25.18,25.9,25.1,25.88,349600.0
2007-10-17 15:10:00,25.79,26.32,25.78,26.07,433600.0,25.79,26.32,25.78,26.07,433600.0
2007-10-17 15:20:00,26.08,26.59,25.9,26.52,303800.0,26.08,26.59,25.9,26.52,303800.0
2007-10-17 15:30:00,26.52,26.68,26.3,26.5,437800.0,26.52,26.68,26.3,26.5,437800.0
2007-10-17 15:40:00,26.5,26.68,26.4,26.61,403200.0,26.5,26.68,26.4,26.61,403200.0
2007-10-17 15:50:00,26.61,27.0,26.54,26.88,623000.0,26.61,27.0,26.54,26.88,623000.0
2007-10-18 09:30:00,26.03,26.95,25.83,26.73,829800.0,26.03,26.95,25.83,26.73,829800.0
2007-10-18 09:40:00,26.73,27.48,26.65,27.36,688800.0,26.73,27.48,26.65,27.36,688800.0
2007-10-18 09:50:00,27.36,27.43,26.96,27.0,230200.0,27.36,27.43,26.96,27.0,230200.0
2007-10-18 10:00:00,27.0,27.15,26.81,27.07,218600.0,27.0,27.15,26.81,27.07,218600.0
2007-10-18 10:10:00,27.0,27.07,26.5,26.86,181600.0,27.0,27.07,26.5,26.86,181600.0
2007-10-18 10:20:00,26.86,27.2,26.74,27.2,470400.0,26.86,27.2,26.74,27.2,470400.0
2007-10-18 10:30:00,27.2,27.53,27.17,27.36,303400.0,27.2,27.53,27.17,27.36,303400.0
2007-10-18 10:40:00,27.37,28.11,27.31,28.0,462400.0,27.37,28.11,27.31,28.0,462400.0
2007-10-18 10:50:00,27.99,28.55,27.83,27.91,561400.0,27.99,28.55,27.83,27.91,561400.0
2007-10-18 11:00:00,27.89,28.05,27.88,28.0,301600.0,27.89,28.05,27.88,28.0,301600.0
2007-10-18 11:10:00,27.99,28.15,27.91,27.94,198000.0,27.99,28.15,27.91,27.94,198000.0
2007-10-18 11:20:00,27.93,27.93,27.69,27.91,166800.0,27.93,27.93,27.69,27.91,166800.0
2007-10-18 11:30:00,27.9,28.1,27.9,28.1,96200.0,27.9,28.1,27.9,28.1,96200.0
2007-10-18 11:40:00,28.09,28.1,28.0,28.02,42200.0,28.09,28.1,28.0,28.02,42200.0
2007-10-18 11:50:00,28.02,28.09,27.95,27.99,42400.0,28.02,28.09,27.95,27.99,42400.0
2007-10-18 12:00:00,28.0,28.02,27.89,27.99,108200.0,28.0,28.02,27.89,27.99,108200.0
2007-10-18 12:10:00,28.0,28.1,27.95,28.0,149800.0,28.0,28.1,27.95,28.0,149800.0
2007-10-18 12:20:00,28.0,28.07,27.92,27.95,58800.0,28.0,28.07,27.92,27.95,58800.0
2007-10-18 12:30:00,27.95,28.03,27.94,28.0,55400.0,27.95,28.03,27.94,28.0,55400.0
2007-10-18 12:40:00,28.0,28.05,27.98,28.0,51800.0,28.0,28.05,27.98,28.0,51800.0
2007-10-18 12:50:00,28.02,28.15,28.02,28.05,86800.0,28.02,28.15,28.02,28.05,86800.0
2007-10-18 13:00:00,28.05,28.05,27.97,28.04,53600.0,28.05,28.05,27.97,28.04,53600.0
2007-10-18 13:10:00,28.05,28.13,27.98,28.13,56000.0,28.05,28.13,27.98,28.13,56000.0
2007-10-18 13:20:00,28.13,28.13,27.85,27.86,55200.0,28.13,28.13,27.85,27.86,55200.0
2007-10-18 13:30:00,27.86,28.06,27.79,27.96,71200.0,27.86,28.06,27.79,27.96,71200.0
2007-10-18 13:40:00,28.02,28.03,27.95,27.98,32400.0,28.02,28.03,27.95,27.98,32400.0
2007-10-18 13:50:00,27.99,28.06,27.99,28.05,40800.0,27.99,28.06,27.99,28.05,40800.0
2007-10-18 14:00:00,28.06,28.15,27.99,28.01,384200.0,28.06,28.15,27.99,28.01,384200.0
2007-10-18 14:10:00,28.0,28.0,27.76,27.97,355000.0,28.0,28.0,27.76,27.97,355000.0
2007-10-18 14:20:00,28.0,28.05,27.94,28.0,76600.0,28.0,28.05,27.94,28.0,76600.0
2007-10-18 14:30:00,28.0,28.0,27.92,27.98,84200.0,28.0,28.0,27.92,27.98,84200.0
2007-10-18 14:40:00,27.98,28.06,27.9,28.0,95400.0,27.98,28.06,27.9,28.0,95400.0
2007-10-18 14:50:00,27.96,28.06,27.96,28.0,25000.0,27.96,28.06,27.96,28.0,25000.0
2007-10-18 15:00:00,28.0,28.11,28.0,28.06,51800.0,28.0,28.11,28.0,28.06,51800.0
2007-10-18 15:10:00,28.05,28.13,28.05,28.06,76200.0,28.05,28.13,28.05,28.06,76200.0
2007-10-18 15:20:00,28.06,28.08,27.97,28.05,103400.0,28.06,28.08,27.97,28.05,103400.0
2007-10-18 15:30:00,28.05,28.13,28.02,28.12,299200.0,28.05,28.13,28.02,28.12,299200.0
2007-10-18 15:40:00,28.12,28.25,27.9,28.0,181600.0,28.12,28.25,27.9,28.0,181600.0
2007-10-18 15:50:00,28.02,28.15,27.98,28.05,124600.0,28.02,28.15,27.98,28.05,124600.0
2007-10-19 09:30:00,28.01,28.3,27.8,27.82,160000.0,28.01,28.3,27.8,27.82,160000.0
2007-10-19 09:40:00,27.8,27.93,27.58,27.86,80800.0,27.8,27.93,27.58,27.86,80800.0
2007-10-19 09:50:00,27.77,27.95,27.73,27.8,160200.0,27.77,27.95,27.73,27.8,160200.0
2007-10-19 10:00:00,27.75,27.82,27.45,27.55,117200.0,27.75,27.82,27.45,27.55,117200.0
2007-10-19 10:10:00,27.55,27.6,27.5,27.52,79000.0,27.55,27.6,27.5,27.52,79000.0
2007-10-19 10:20:00,27.58,27.86,27.52,27.75,41400.0,27.58,27.86,27.52,27.75,41400.0
2007-10-19 10:30:00,27.75,27.83,27.65,27.75,330000.0,27.75,27.83,27.65,27.75,330000.0
2007-10-19 10:40:00,27.75,27.75,27.53,27.57,41600.0,27.75,27.75,27.53,27.57,41600.0
2007-10-19 10:50:00,27.56,27.61,27.25,27.49,138200.0,27.56,27.61,27.25,27.49,138200.0
2007-10-19 11:00:00,27.46,27.55,27.33,27.33,69800.0,27.46,27.55,27.33,27.33,69800.0
2007-10-19 11:10:00,27.3,27.3,27.0,27.1,134000.0,27.3,27.3,27.0,27.1,134000.0
2007-10-19 11:20:00,27.09,27.45,27.03,27.25,80000.0,27.09,27.45,27.03,27.25,80000.0
2007-10-19 11:30:00,27.24,27.36,27.24,27.34,53400.0,27.24,27.36,27.24,27.34,53400.0
2007-10-19 11:40:00,27.33,27.36,27.24,27.28,18400.0,27.33,27.36,27.24,27.28,18400.0
2007-10-19 11:50:00,27.28,27.49,27.23,27.33,116000.0,27.28,27.49,27.23,27.33,116000.0
2007-10-19 12:00:00,27.36,27.5,27.27,27.5,48800.0,27.36,27.5,27.27,27.5,48800.0
2007-10-19 12:10:00,27.49,27.79,27.49,27.79,55000.0,27.49,27.79,27.49,27.79,55000.0
2007-10-19 12:20:00,27.76,27.82,27.71,27.78,26000.0,27.76,27.82,27.71,27.78,26000.0
2007-10-19 12:30:00,27.81,27.92,27.81,27.83,23600.0,27.81,27.92,27.81,27.83,23600.0
2007-10-19 12:40:00,27.8,27.8,27.78,27.78,11200.0,27.8,27.8,27.78,27.78,11200.0
2007-10-19 12:50:00,27.8,27.8,27.72,27.75,11200.0,27.8,27.8,27.72,27.75,11200.0
2007-10-19 13:00:00,27.75,27.75,27.45,27.47,27600.0,27.75,27.75,27.45,27.47,27600.0
2007-10-19 13:10:00,27.46,27.48,27.39,27.48,23400.0,27.46,27.48,27.39,27.48,23400.0
2007-10-19 13:20:00,27.48,27.5,27.42,27.5,12800.0,27.48,27.5,27.42,27.5,12800.0
2007-10-19 13:30:00,27.46,27.6,27.46,27.55,28400.0,27.46,27.6,27.46,27.55,28400.0
2007-10-19 13:40:00,27.55,27.73,27.51,27.55,123400.0,27.55,27.73,27.51,27.55,123400.0
2007-10-19 13:50:00,27.56,27.68,27.54,27.63,9400.0,27.56,27.68,27.54,27.63,9400.0
2007-10-19 14:00:00,27.61,27.67,27.58,27.6,24800.0,27.61,27.67,27.58,27.6,24800.0
2007-10-19 14:10:00,27.61,27.65,27.45,27.45,44800.0,27.61,27.65,27.45,27.45,44800.0
2007-10-19 14:20:00,27.5,27.5,27.39,27.46,47800.0,27.5,27.5,27.39,27.46,47800.0
2007-10-19 14:30:00,27.46,27.52,27.45,27.45,62000.0,27.46,27.52,27.45,27.45,62000.0
2007-10-19 14:40:00,27.45,27.47,27.39,27.44,21600.0,27.45,27.47,27.39,27.44,21600.0
2007-10-19 14:50:00,27.44,27.5,27.4,27.46,29400.0,27.44,27.5,27.4,27.46,29400.0
2007-10-19 15:00:00,27.45,27.55,27.45,27.5,19400.0,27.45,27.55,27.45,27.5,19400.0
2007-10-19 15:10:00,27.5,27.74,27.46,27.67,86600.0,27.5,27.74,27.46,27.67,86600.0
2007-10-19 15:20:00,27.6,27.86,27.6,27.86,116800.0,27.6,27.86,27.6,27.86,116800.0
2007-10-19 15:30:00,27.83,27.87,27.53,27.54,81400.0,27.83,27.87,27.53,27.54,81400.0
2007-10-19 15:40:00,27.53,27.72,27.52,27.52,90000.0,27.53,27.72,27.52,27.52,90000.0
2007-10-19 15:50:00,27.51,27.61,27.24,27.5,275400.0,27.51,27.61,27.24,27.5,275400.0
2007-10-22 09:30:00,26.03,26.48,25.71,26.08,284600.0,26.03,26.48,25.71,26.08,284600.0
2007-10-22 09:40:00,26.13,26.3,26.04,26.23,87600.0,26.13,26.3,26.04,26.23,87600.0
2007-10-22 09:50:00,26.2,26.25,26.11,26.18,102400.0,26.2,26.25,26.11,26.18,102400.0
2007-10-22 10:00:00,26.17,26.3,26.15,26.25,61800.0,26.17,26.3,26.15,26.25,61800.0
2007-10-22 10:10:00,26.27,26.45,26.22,26.45,46800.0,26.27,26.45,26.22,26.45,46800.0
2007-10-22 10:20:00,26.49,27.0,26.45,26.98,147200.0,26.49,27.0,26.45,26.98,147200.0
2007-10-22 10:30:00,26.93,27.0,26.25,26.7,81000.0,26.93,27.0,26.25,26.7,81000.0
2007-10-22 10:40:00,26.68,26.7,26.45,26.45,24400.0,26.68,26.7,26.45,26.45,24400.0
2007-10-22 10:50:00,26.45,26.57,26.3,26.41,119200.0,26.45,26.57,26.3,26.41,119200.0
2007-10-22 11:00:00,26.4,26.64,26.4,26.5,61800.0,26.4,26.64,26.4,26.5,61800.0
2007-10-22 11:10:00,26.52,26.78,26.5,26.58,21800.0,26.52,26.78,26.5,26.58,21800.0
2007-10-22 11:20:00,26.6,26.8,26.58,26.75,26400.0,26.6,26.8,26.58,26.75,26400.0
2007-10-22 11:30:00,26.75,26.85,26.63,26.65,59600.0,26.75,26.85,26.63,26.65,59600.0
2007-10-22 11:40:00,26.65,26.72,26.63,26.69,43800.0,26.65,26.72,26.63,26.69,43800.0
2007-10-22 11:50:00,26.67,26.77,26.65,26.77,58200.0,26.67,26.77,26.65,26.77,58200.0
2007-10-22 12:00:00,26.86,26.9,26.65,26.68,33000.0,26.86,26.9,26.65,26.68,33000.0
2007-10-22 12:10:00,26.73,26.75,26.58,26.64,35400.0,26.73,26.75,26.58,26.64,35400.0
2007-10-22 12:20:00,26.63,26.78,26.56,26.67,44600.0,26.63,26.78,26.56,26.67,44600.0
2007-10-22 12:30:00,26.73,26.82,26.67,26.73,4400.0,26.73,26.82,26.67,26.73,4400.0
2007-10-22 12:40:00,26.73,26.95,26.65,26.95,33400.0,26.73,26.95,26.65,26.95,33400.0
2007-10-22 12:50:00,26.95,27.11,26.91,27.08,41400.0,26.95,27.11,26.91,27.08,41400.0
2007-10-22 13:00:00,27.05,27.19,27.03,27.05,36600.0,27.05,27.19,27.03,27.05,36600.0
2007-10-22 13:10:00,27.05,27.2,27.0,27.14,44000.0,27.05,27.2,27.0,27.14,44000.0
2007-10-22 13:20:00,27.15,27.25,27.04,27.1,28800.0,27.15,27.25,27.04,27.1,28800.0
2007-10-22 13:30:00,27.1,27.36,27.1,27.36,47200.0,27.1,27.36,27.1,27.36,47200.0
2007-10-22 13:40:00,27.32,27.5,27.25,27.5,109200.0,27.32,27.5,27.25,27.5,109200.0
2007-10-22 13:50:00,27.5,27.75,27.43,27.54,93800.0,27.5,27.75,27.43,27.54,93800.0
2007-10-22 14:00:00,27.5,27.75,27.4,27.61,66400.0,27.5,27.75,27.4,27.61,66400.0
2007-10-22 14:10:00,27.75,28.09,27.55,28.04,84600.0,27.75,28.09,27.55,28.04,84600.0
2007-10-22 14:20:00,28.0,28.5,28.0,28.11,217800.0,28.0,28.5,28.0,28.11,217800.0
2007-10-22 14:30:00,28.18,28.18,27.72,27.73,64800.0,28.18,28.18,27.72,27.73,64800.0
2007-10-22 14:40:00,27.84,28.08,27.83,28.01,20400.0,27.84,28.08,27.83,28.01,20400.0
2007-10-22 14:50:00,28.0,28.04,27.85,27.85,48400.0,28.0,28.04,27.85,27.85,48400.0
2007-10-22 15:00:00,27.85,28.0,27.81,28.0,54800.0,27.85,28.0,27.81,28.0,54800.0
2007-10-22 15:10:00,27.94,28.1,27.93,27.95,45800.0,27.94,28.1,27.93,27.95,45800.0
2007-10-22 15:20:00,28.0,28.01,27.95,28.0,52000.0,28.0,28.01,27.95,28.0,52000.0
2007-10-22 15:30:00,28.01,28.43,27.98,28.35,131800.0,28.01,28.43,27.98,28.35,131800.0
2007-10-22 15:40:00,28.36,28.95,28.35,28.95,203800.0,28.36,28.95,28.35,28.95,203800.0
2007-10-22 15:50:00,28.95,29.18,28.85,29.0,305000.0,28.95,29.18,28.85,29.0,305000.0
2007-10-23 09:30:00,29.63,29.9,29.2,29.48,212600.0,29.63,29.9,29.2,29.48,212600.0
2007-10-23 09:40:00,29.5,29.75,29.43,29.6,119200.0,29.5,29.75,29.43,29.6,119200.0
2007-10-23 09:50:00,29.6,30.09,29.59,30.02,131000.0,29.6,30.09,29.59,30.02,131000.0
2007-10-23 10:00:00,30.07,30.1,29.5,29.71,198200.0,30.07,30.1,29.5,29.71,198200.0
2007-10-23 10:10:00,29.85,30.0,29.82,29.97,72400.0,29.85,30.0,29.82,29.97,72400.0
2007-10-23 10:20:00,29.95,30.35,29.89,30.3,143800.0,29.95,30.35,29.89,30.3,143800.0
2007-10-23 10:30:00,30.29,30.35,30.12,30.22,76800.0,30.29,30.35,30.12,30.22,76800.0
2007-10-23 10:40:00,30.21,30.22,29.91,30.03,78000.0,30.21,30.22,29.91,30.03,78000.0
2007-10-23 10:50:00,30.05,30.11,29.73,29.86,98200.0,30.05,30.11,29.73,29.86,98200.0
2007-10-23 11:00:00,29.86,29.98,29.69,29.69,35400.0,29.86,29.98,29.69,29.69,35400.0
2007-10-23 11:10:00,29.71,29.71,29.58,29.61,59600.0,29.71,29.71,29.58,29.61,59600.0
2007-10-23 11:20:00,29.6,29.7,29.04,29.08,131200.0,29.6,29.7,29.04,29.08,131200.0
2007-10-23 11:30:00,29.08,29.44,29.04,29.4,52400.0,29.08,29.44,29.04,29.4,52400.0
2007-10-23 11:40:00,29.36,29.45,29.34,29.36,20400.0,29.36,29.45,29.34,29.36,20400.0
2007-10-23 11:50:00,29.36,29.43,28.88,28.93,91400.0,29.36,29.43,28.88,28.93,91400.0
2007-10-23 12:00:00,28.93,28.96,28.39,28.78,179200.0,28.93,28.96,28.39,28.78,179200.0
2007-10-23 12:10:00,28.71,28.86,28.61,28.66,53800.0,28.71,28.86,28.61,28.66,53800.0
2007-10-23 12:20:00,28.6,28.65,28.41,28.45,46400.0,28.6,28.65,28.41,28.45,46400.0
2007-10-23 12:30:00,28.43,28.45,28.25,28.45,52200.0,28.43,28.45,28.25,28.45,52200.0
2007-10-23 12:40:00,28.32,28.65,28.32,28.65,29600.0,28.32,28.65,28.32,28.65,29600.0
2007-10-23 12:50:00,28.63,28.65,28.5,28.57,40000.0,28.63,28.65,28.5,28.57,40000.0
2007-10-23 13:00:00,28.5,28.59,28.4,28.59,9200.0,28.5,28.59,28.4,28.59,9200.0
2007-10-23 13:10:00,28.62,28.64,28.52,28.57,11800.0,28.62,28.64,28.52,28.57,11800.0
2007-10-23 13:20:00,28.57,28.57,28.25,28.25,15000.0,28.57,28.57,28.25,28.25,15000.0
2007-10-23 13:30:00,28.27,28.29,28.15,28.27,30200.0,28.27,28.29,28.15,28.27,30200.0
2007-10-23 13:40:00,28.28,28.6,28.28,28.42,29600.0,28.28,28.6,28.28,28.42,29600.0
2007-10-23 13:50:00,28.43,28.53,28.43,28.49,23000.0,28.43,28.53,28.43,28.49,23000.0
2007-10-23 14:00:00,28.5,28.54,28.48,28.54,17200.0,28.5,28.54,28.48,28.54,17200.0
2007-10-23 14:10:00,28.54,28.98,28.54,28.79,65400.0,28.54,28.98,28.54,28.79,65400.0
2007-10-23 14:20:00,28.77,28.86,28.65,28.75,27800.0,28.77,28.86,28.65,28.75,27800.0
2007-10-23 14:30:00,28.75,29.0,28.72,28.93,21000.0,28.75,29.0,28.72,28.93,21000.0
2007-10-23 14:40:00,28.98,29.25,28.97,29.23,66800.0,28.98,29.25,28.97,29.23,66800.0
2007-10-23 14:50:00,29.23,29.4,29.09,29.34,29200.0,29.23,29.4,29.09,29.34,29200.0
2007-10-23 15:00:00,29.34,29.34,28.87,28.94,56000.0,29.34,29.34,28.87,28.94,56000.0
2007-10-23 15:10:00,28.88,29.06,28.88,29.03,25400.0,28.88,29.06,28.88,29.03,25400.0
2007-10-23 15:20:00,29.03,29.11,28.91,28.98,59800.0,29.03,29.11,28.91,28.98,59800.0
2007-10-23 15:30:00,28.99,29.0,28.87,28.91,29000.0,28.99,29.0,28.87,28.91,29000.0
2007-10-23 15:40:00,28.88,29.0,28.88,28.97,29000.0,28.88,29.0,28.88,28.97,29000.0
2007-10-23 15:50:00,28.95,28.98,28.68,28.77,119400.0,28.95,28.98,28.68,28.77,119400.0
2007-10-24 09:30:00,28.86,29.0,28.28,28.28,55800.0,28.86,29.0,28.28,28.28,55800.0
2007-10-24 09:40:00,28.28,28.71,28.14,28.42,67800.0,28.28,28.71,28.14,28.42,67800.0
2007-10-24 09:50:00,28.39,28.47,28.25,28.26,25200.0,28.39,28.47,28.25,28.26,25200.0
2007-10-24 10:00:00,28.26,28.35,28.25,28.3,19600.0,28.26,28.35,28.25,28.3,19600.0
2007-10-24 10:10:00,28.29,28.3,28.05,28.08,60200.0,28.29,28.3,28.05,28.08,60200.0
2007-10-24 10:20:00,28.08,28.1,28.0,28.05,87600.0,28.08,28.1,28.0,28.05,87600.0
2007-10-24 10:30:00,28.04,28.2,28.0,28.14,27200.0,28.04,28.2,28.0,28.14,27200.0
2007-10-24 10:40:00,28.14,28.14,27.66,27.66,77600.0,28.14,28.14,27.66,27.66,77600.0
2007-10-24 10:50:00,27.73,27.82,27.5,27.58,74800.0,27.73,27.82,27.5,27.58,74800.0
2007-10-24 11:00:00,27.58,27.63,27.42,27.5,45200.0,27.58,27.63,27.42,27.5,45200.0
2007-10-24 11:10:00,27.5,27.52,27.21,27.3,90200.0,27.5,27.52,27.21,27.3,90200.0
2007-10-24 11:20:00,27.36,27.36,27.23,27.29,28600.0,27.36,27.36,27.23,27.29,28600.0
2007-10-24 11:30:00,27.29,27.5,27.28,27.38,51400.0,27.29,27.5,27.28,27.38,51400.0
2007-10-24 11:40:00,27.34,27.42,27.31,27.42,32800.0,27.34,27.42,27.31,27.42,32800.0
2007-10-24 11:50:00,27.42,27.53,27.36,27.47,24400.0,27.42,27.53,27.36,27.47,24400.0
2007-10-24 12:00:00,27.49,27.5,27.35,27.48,14600.0,27.49,27.5,27.35,27.48,14600.0
2007-10-24 12:10:00,27.5,27.5,27.38,27.46,22000.0,27.5,27.5,27.38,27.46,22000.0
2007-10-24 12:20:00,27.39,27.46,27.36,27.38,6800.0,27.39,27.46,27.36,27.38,6800.0
2007-10-24 12:30:00,27.38,27.41,27.33,27.33,23400.0,27.38,27.41,27.33,27.33,23400.0
2007-10-24 12:40:00,27.33,27.36,27.26,27.26,17000.0,27.33,27.36,27.26,27.26,17000.0
2007-10-24 12:50:00,27.28,27.29,27.16,27.16,22000.0,27.28,27.29,27.16,27.16,22000.0
2007-10-24 13:00:00,27.21,27.21,26.82,26.95,76400.0,27.21,27.21,26.82,26.95,76400.0
2007-10-24 13:10:00,26.97,26.97,26.78,26.8,38000.0,26.97,26.97,26.78,26.8,38000.0
2007-10-24 13:20:00,26.77,26.95,26.75,26.95,37400.0,26.77,26.95,26.75,26.95,37400.0
2007-10-24 13:30:00,26.9,26.95,26.79,26.83,25600.0,26.9,26.95,26.79,26.83,25600.0
2007-10-24 13:40:00,26.79,26.98,26.77,26.88,28400.0,26.79,26.98,26.77,26.88,28400.0
2007-10-24 13:50:00,26.88,26.97,26.81,26.88,24800.0,26.88,26.97,26.81,26.88,24800.0
2007-10-24 14:00:00,26.88,26.88,26.01,26.23,357800.0,26.88,26.88,26.01,26.23,357800.0
2007-10-24 14:10:00,26.16,26.39,26.16,26.24,52200.0,26.16,26.39,26.16,26.24,52200.0
2007-10-24 14:20:00,26.24,26.79,26.22,26.79,141600.0,26.24,26.79,26.22,26.79,141600.0
2007-10-24 14:30:00,26.73,26.99,26.73,26.9,100400.0,26.73,26.99,26.73,26.9,100400.0
2007-10-24 14:40:00,26.98,27.29,26.97,27.11,100000.0,26.98,27.29,26.97,27.11,100000.0
2007-10-24 14:50:00,27.13,27.8,27.12,27.78,109000.0,27.13,27.8,27.12,27.78,109000.0
2007-10-24 15:00:00,27.76,27.88,27.51,27.75,106800.0,27.76,27.88,27.51,27.75,106800.0
2007-10-24 15:10:00,27.75,27.95,27.67,27.83,95000.0,27.75,27.95,27.67,27.83,95000.0
2007-10-24 15:20:00,27.74,27.74,27.25,27.48,122400.0,27.74,27.74,27.25,27.48,122400.0
2007-10-24 15:30:00,27.45,27.75,27.06,27.06,59200.0,27.45,27.75,27.06,27.06,59200.0
2007-10-24 15:40:00,27.06,27.16,26.84,27.15,127400.0,27.06,27.16,26.84,27.15,127400.0
2007-10-24 15:50:00,27.15,28.18,27.15,28.0,285400.0,27.15,28.18,27.15,28.0,285400.0
2007-10-25 09:30:00,27.51,27.52,26.68,26.82,93600.0,27.51,27.52,26.68,26.82,93600.0
2007-10-25 09:40:00,26.75,27.05,26.5,26.53,65400.0,26.75,27.05,26.5,26.53,65400.0
2007-10-25 09:50:00,26.53,26.75,26.33,26.33,92000.0,26.53,26.75,26.33,26.33,92000.0
2007-10-25 10:00:00,26.31,26.69,26.18,26.49,134400.0,26.31,26.69,26.18,26.49,134400.0
2007-10-25 10:10:00,26.53,27.15,26.51,27.02,113000.0,26.53,27.15,26.51,27.02,113000.0
2007-10-25 10:20:00,27.02,27.13,26.75,26.96,152600.0,27.02,27.13,26.75,26.96,152600.0
2007-10-25 10:30:00,26.88,26.9,26.53,26.6,75600.0,26.88,26.9,26.53,26.6,75600.0
2007-10-25 10:40:00,26.53,26.71,26.5,26.56,38400.0,26.53,26.71,26.5,26.56,38400.0
2007-10-25 10:50:00,26.59,26.81,26.5,26.76,43000.0,26.59,26.81,26.5,26.76,43000.0
2007-10-25 11:00:00,26.73,26.77,26.5,26.75,40800.0,26.73,26.77,26.5,26.75,40800.0
2007-10-25 11:10:00,26.73,26.73,26.5,26.51,31400.0,26.73,26.73,26.5,26.51,31400.0
2007-10-25 11:20:00,26.52,26.6,26.33,26.59,47000.0,26.52,26.6,26.33,26.59,47000.0
2007-10-25 11:30:00,26.59,26.59,26.34,26.39,26800.0,26.59,26.59,26.34,26.39,26800.0
2007-10-25 11:40:00,26.33,26.5,26.33,26.5,33400.0,26.33,26.5,26.33,26.5,33400.0
2007-10-25 11:50:00,26.5,26.54,26.33,26.36,25200.0,26.5,26.54,26.33,26.36,25200.0
2007-10-25 12:00:00,26.34,26.5,26.3,26.33,34000.0,26.34,26.5,26.3,26.33,34000.0
2007-10-25 12:10:00,26.32,26.35,26.18,26.27,35600.0,26.32,26.35,26.18,26.27,35600.0
2007-10-25 12:20:00,26.25,26.66,26.25,26.55,30400.0,26.25,26.66,26.25,26.55,30400.0
2007-10-25 12:30:00,26.5,26.56,26.34,26.56,14600.0,26.5,26.56,26.34,26.56,14600.0
2007-10-25 12:40:00,26.56,26.77,26.55,26.65,21200.0,26.56,26.77,26.55,26.65,21200.0
2007-10-25 12:50:00,26.64,26.75,26.63,26.66,13400.0,26.64,26.75,26.63,26.66,13400.0
2007-10-25 13:00:00,26.66,26.68,26.33,26.36,36600.0,26.66,26.68,26.33,26.36,36600.0
2007-10-25 13:10:00,26.37,26.43,26.24,26.3,31200.0,26.37,26.43,26.24,26.3,31200.0
2007-10-25 13:20:00,26.29,26.35,26.11,26.15,52800.0,26.29,26.35,26.11,26.15,52800.0
2007-10-25 13:30:00,26.16,26.25,26.11,26.18,57000.0,26.16,26.25,26.11,26.18,57000.0
2007-10-25 13:40:00,26.18,26.23,26.12,26.21,43600.0,26.18,26.23,26.12,26.21,43600.0
2007-10-25 13:50:00,26.17,26.2,26.0,26.08,52600.0,26.17,26.2,26.0,26.08,52600.0
2007-10-25 14:00:00,26.06,26.15,25.84,26.09,194800.0,26.06,26.15,25.84,26.09,194800.0
2007-10-25 14:10:00,26.09,26.23,25.95,25.99,45600.0,26.09,26.23,25.95,25.99,45600.0
2007-10-25 14:20:00,26.0,26.24,25.85,26.11,44000.0,26.0,26.24,25.85,26.11,44000.0
2007-10-25 14:30:00,26.08,26.11,25.9,26.01,69400.0,26.08,26.11,25.9,26.01,69400.0
2007-10-25 14:40:00,26.0,26.13,25.86,25.89,47400.0,26.0,26.13,25.86,25.89,47400.0
2007-10-25 14:50:00,25.9,26.13,25.81,26.03,98800.0,25.9,26.13,25.81,26.03,98800.0
2007-10-25 15:00:00,26.05,26.15,25.91,25.93,76800.0,26.05,26.15,25.91,25.93,76800.0
2007-10-25 15:10:00,25.93,26.0,25.79,25.83,86600.0,25.93,26.0,25.79,25.83,86600.0
2007-10-25 15:20:00,25.83,25.86,25.75,25.75,65000.0,25.83,25.86,25.75,25.75,65000.0
2007-10-25 15:30:00,25.75,25.77,25.47,25.53,116400.0,25.75,25.77,25.47,25.53,116400.0
2007-10-25 15:40:00,25.52,25.71,25.46,25.65,107200.0,25.52,25.71,25.46,25.65,107200.0
2007-10-25 15:50:00,25.65,25.75,25.46,25.49,233000.0,25.65,25.75,25.46,25.49,233000.0
2007-10-26 09:30:00,26.25,26.25,25.55,25.78,138800.0,26.25,26.25,25.55,25.78,138800.0
2007-10-26 09:40:00,25.84,26.0,25.64,25.69,74400.0,25.84,26.0,25.64,25.69,74400.0
2007-10-26 09:50:00,25.69,25.82,25.63,25.75,57000.0,25.69,25.82,25.63,25.75,57000.0
2007-10-26 10:00:00,25.74,25.83,25.67,25.79,28000.0,25.74,25.83,25.67,25.79,28000.0
2007-10-26 10:10:00,25.79,26.0,25.68,25.98,66400.0,25.79,26.0,25.68,25.98,66400.0
2007-10-26 10:20:00,25.98,26.5,25.93,26.17,129600.0,25.98,26.5,25.93,26.17,129600.0
2007-10-26 10:30:00,26.2,26.25,25.98,26.21,73200.0,26.2,26.25,25.98,26.21,73200.0
2007-10-26 10:40:00,26.21,26.21,25.75,25.8,64600.0,26.21,26.21,25.75,25.8,64600.0
2007-10-26 10:50:00,25.8,25.91,25.77,25.84,28200.0,25.8,25.91,25.77,25.84,28200.0
2007-10-26 11:00:00,25.83,25.92,25.16,25.23,110000.0,25.83,25.92,25.16,25.23,110000.0
2007-10-26 11:10:00,25.23,25.46,25.04,25.04,122600.0,25.23,25.46,25.04,25.04,122600.0
2007-10-26 11:20:00,25.04,25.23,25.0,25.05,108400.0,25.04,25.23,25.0,25.05,108400.0
2007-10-26 11:30:00,25.09,25.25,25.06,25.2,35000.0,25.09,25.25,25.06,25.2,35000.0
2007-10-26 11:40:00,25.16,25.18,25.09,25.16,28000.0,25.16,25.18,25.09,25.16,28000.0
2007-10-26 11:50:00,25.16,25.2,25.09,25.2,16200.0,25.16,25.2,25.09,25.2,16200.0
2007-10-26 12:00:00,25.15,25.35,25.09,25.2,48000.0,25.15,25.35,25.09,25.2,48000.0
2007-10-26 12:10:00,25.18,25.29,25.17,25.18,66400.0,25.18,25.29,25.17,25.18,66400.0
2007-10-26 12:20:00,25.21,25.21,25.1,25.14,31800.0,25.21,25.21,25.1,25.14,31800.0
2007-10-26 12:30:00,25.17,25.18,25.08,25.08,40600.0,25.17,25.18,25.08,25.08,40600.0
2007-10-26 12:40:00,25.13,25.25,25.08,25.13,36800.0,25.13,25.25,25.08,25.13,36800.0
2007-10-26 12:50:00,25.13,25.25,25.09,25.21,43000.0,25.13,25.25,25.09,25.21,43000.0
2007-10-26 13:00:00,25.18,25.21,25.08,25.1,55800.0,25.18,25.21,25.08,25.1,55800.0
2007-10-26 13:10:00,25.1,25.17,25.09,25.13,62800.0,25.1,25.17,25.09,25.13,62800.0
2007-10-26 13:20:00,25.11,25.13,25.05,25.06,87800.0,25.11,25.13,25.05,25.06,87800.0
2007-10-26 13:30:00,25.06,25.1,25.05,25.05,44400.0,25.06,25.1,25.05,25.05,44400.0
2007-10-26 13:40:00,25.06,25.19,25.04,25.1,71600.0,25.06,25.19,25.04,25.1,71600.0
2007-10-26 13:50:00,25.1,25.11,25.08,25.1,43400.0,25.1,25.11,25.08,25.1,43400.0
2007-10-26 14:00:00,25.1,25.35,25.09,25.27,76000.0,25.1,25.35,25.09,25.27,76000.0
2007-10-26 14:10:00,25.26,25.31,25.15,25.24,220400.0,25.26,25.31,25.15,25.24,220400.0
2007-10-26 14:20:00,25.24,25.25,25.2,25.23,145800.0,25.24,25.25,25.2,25.23,145800.0
2007-10-26 14:30:00,25.25,25.6,25.23,25.45,86800.0,25.25,25.6,25.23,25.45,86800.0
2007-10-26 14:40:00,25.48,25.56,25.36,25.4,63600.0,25.48,25.56,25.36,25.4,63600.0
2007-10-26 14:50:00,25.38,25.38,25.2,25.25,62200.0,25.38,25.38,25.2,25.25,62200.0
2007-10-26 15:00:00,25.25,25.28,25.08,25.08,71000.0,25.25,25.28,25.08,25.08,71000.0
2007-10-26 15:10:00,25.1,25.13,25.0,25.11,67000.0,25.1,25.13,25.0,25.11,67000.0
2007-10-26 15:20:00,25.11,25.25,25.1,25.2,65200.0,25.11,25.25,25.1,25.2,65200.0
2007-10-26 15:30:00,25.2,25.2,25.08,25.11,68600.0,25.2,25.2,25.08,25.11,68600.0
2007-10-26 15:40:00,25.11,25.23,24.98,25.19,124400.0,25.11,25.23,24.98,25.19,124400.0
2007-10-26 15:50:00,25.23,25.38,25.18,25.25,91800.0,25.23,25.38,25.18,25.25,91800.0
2007-10-29 09:30:00,25.83,25.99,25.7,25.75,84800.0,25.83,25.99,25.7,25.75,84800.0
2007-10-29 09:40:00,25.75,26.35,25.72,26.18,189200.0,25.75,26.35,25.72,26.18,189200.0
2007-10-29 09:50:00,26.17,26.46,26.17,26.46,76400.0,26.17,26.46,26.17,26.46,76400.0
2007-10-29 10:00:00,26.48,26.48,25.75,26.02,87000.0,26.48,26.48,25.75,26.02,87000.0
2007-10-29 10:10:00,26.02,26.03,25.5,25.5,74200.0,26.02,26.03,25.5,25.5,74200.0
2007-10-29 10:20:00,25.52,25.73,25.28,25.5,98800.0,25.52,25.73,25.28,25.5,98800.0
2007-10-29 10:30:00,25.5,25.63,25.45,25.54,29400.0,25.5,25.63,25.45,25.54,29400.0
2007-10-29 10:40:00,25.53,25.59,25.5,25.53,19400.0,25.53,25.59,25.5,25.53,19400.0
2007-10-29 10:50:00,25.53,25.6,25.5,25.52,19400.0,25.53,25.6,25.5,25.52,19400.0
2007-10-29 11:00:00,25.5,25.73,25.5,25.7,65000.0,25.5,25.73,25.5,25.7,65000.0
2007-10-29 11:10:00,25.7,25.75,25.6,25.71,19800.0,25.7,25.75,25.6,25.71,19800.0
2007-10-29 11:20:00,25.7,25.74,25.53,25.58,39000.0,25.7,25.74,25.53,25.58,39000.0
2007-10-29 11:30:00,25.58,25.65,25.52,25.55,37000.0,25.58,25.65,25.52,25.55,37000.0
2007-10-29 11:40:00,25.53,25.54,25.34,25.36,42800.0,25.53,25.54,25.34,25.36,42800.0
2007-10-29 11:50:00,25.39,25.39,25.31,25.31,18800.0,25.39,25.39,25.31,25.31,18800.0
2007-10-29 12:00:00,25.3,25.32,25.05,25.25,61600.0,25.3,25.32,25.05,25.25,61600.0
2007-10-29 12:10:00,25.3,25.3,25.07,25.25,32200.0,25.3,25.3,25.07,25.25,32200.0
2007-10-29 12:20:00,25.25,25.31,25.25,25.26,9800.0,25.25,25.31,25.25,25.26,9800.0
2007-10-29 12:30:00,25.29,25.29,25.1,25.11,25600.0,25.29,25.29,25.1,25.11,25600.0
2007-10-29 12:40:00,25.08,25.09,25.0,25.05,36800.0,25.08,25.09,25.0,25.05,36800.0
2007-10-29 12:50:00,25.07,25.07,24.79,24.87,71400.0,25.07,25.07,24.79,24.87,71400.0
2007-10-29 13:00:00,24.8,24.86,24.75,24.84,47400.0,24.8,24.86,24.75,24.84,47400.0
2007-10-29 13:10:00,24.84,24.97,24.8,24.93,27000.0,24.84,24.97,24.8,24.93,27000.0
2007-10-29 13:20:00,24.94,24.95,24.75,24.8,233600.0,24.94,24.95,24.75,24.8,233600.0
2007-10-29 13:30:00,24.78,24.82,24.68,24.78,61800.0,24.78,24.82,24.68,24.78,61800.0
2007-10-29 13:40:00,24.82,25.24,24.81,25.24,54400.0,24.82,25.24,24.81,25.24,54400.0
2007-10-29 13:50:00,25.21,25.22,24.95,25.02,30000.0,25.21,25.22,24.95,25.02,30000.0
2007-10-29 14:00:00,24.96,25.07,24.89,24.99,34600.0,24.96,25.07,24.89,24.99,34600.0
2007-10-29 14:10:00,25.0,25.02,24.88,24.88,40800.0,25.0,25.02,24.88,24.88,40800.0
2007-10-29 14:20:00,24.92,25.03,24.8,25.03,119400.0,24.92,25.03,24.8,25.03,119400.0
2007-10-29 14:30:00,25.02,25.02,24.95,24.95,59400.0,25.02,25.02,24.95,24.95,59400.0
2007-10-29 14:40:00,24.95,25.02,24.95,25.01,19800.0,24.95,25.02,24.95,25.01,19800.0
2007-10-29 14:50:00,24.99,25.01,24.93,24.99,43200.0,24.99,25.01,24.93,24.99,43200.0
2007-10-29 15:00:00,24.98,25.01,24.95,25.0,25200.0,24.98,25.01,24.95,25.0,25200.0
2007-10-29 15:10:00,25.0,25.03,24.93,25.03,38000.0,25.0,25.03,24.93,25.03,38000.0
2007-10-29 15:20:00,25.0,25.07,24.96,25.0,73600.0,25.0,25.07,24.96,25.0,73600.0
2007-10-29 15:30:00,24.99,25.0,24.95,25.0,80400.0,24.99,25.0,24.95,25.0,80400.0
2007-10-29 15:40:00,25.0,25.0,24.78,24.81,80200.0,25.0,25.0,24.78,24.81,80200.0
2007-10-29 15:50:00,24.82,24.89,24.64,24.87,112000.0,24.82,24.89,24.64,24.87,112000.0
2007-10-30 09:30:00,24.45,24.68,24.25,24.58,151600.0,24.45,24.68,24.25,24.58,151600.0
2007-10-30 09:40:00,24.63,25.0,24.63,24.92,119400.0,24.63,25.0,24.63,24.92,119400.0
2007-10-30 09:50:00,24.93,24.95,24.65,24.95,69600.0,24.93,24.95,24.65,24.95,69600.0
2007-10-30 10:00:00,24.96,25.18,24.8,24.89,112400.0,24.96,25.18,24.8,24.89,112400.0
2007-10-30 10:10:00,24.95,25.09,24.75,25.09,48400.0,24.95,25.09,24.75,25.09,48400.0
2007-10-30 10:20:00,25.08,25.13,24.9,25.13,45800.0,25.08,25.13,24.9,25.13,45800.0
2007-10-30 10:30:00,25.13,25.45,25.05,25.45,103800.0,25.13,25.45,25.05,25.45,103800.0
2007-10-30 10:40:00,25.45,25.82,25.4,25.7,379000.0,25.45,25.82,25.4,25.7,379000.0
2007-10-30 10:50:00,25.68,25.73,25.54,25.56,108400.0,25.68,25.73,25.54,25.56,108400.0
2007-10-30 11:00:00,25.61,25.61,25.3,25.43,68000.0,25.61,25.61,25.3,25.43,68000.0
2007-10-30 11:10:00,25.46,25.58,25.39,25.48,34400.0,25.46,25.58,25.39,25.48,34400.0
2007-10-30 11:20:00,25.5,25.63,25.45,25.5,49600.0,25.5,25.63,25.45,25.5,49600.0
2007-10-30 11:30:00,25.56,25.63,25.5,25.55,28400.0,25.56,25.63,25.5,25.55,28400.0
2007-10-30 11:40:00,25.55,25.63,25.54,25.63,45400.0,25.55,25.63,25.54,25.63,45400.0
2007-10-30 11:50:00,25.66,25.66,25.5,25.5,43400.0,25.66,25.66,25.5,25.5,43400.0
2007-10-30 12:00:00,25.49,25.5,25.41,25.5,25000.0,25.49,25.5,25.41,25.5,25000.0
2007-10-30 12:10:00,25.5,25.51,25.46,25.48,18600.0,25.5,25.51,25.46,25.48,18600.0
2007-10-30 12:20:00,25.48,25.48,25.36,25.44,15800.0,25.48,25.48,25.36,25.44,15800.0
2007-10-30 12:30:00,25.43,25.5,25.43,25.48,5800.0,25.43,25.5,25.43,25.48,5800.0
2007-10-30 12:40:00,25.5,25.5,25.42,25.43,22200.0,25.5,25.5,25.42,25.43,22200.0
2007-10-30 12:50:00,25.44,25.5,25.44,25.47,7200.0,25.44,25.5,25.44,25.47,7200.0
2007-10-30 13:00:00,25.5,25.5,25.46,25.5,32000.0,25.5,25.5,25.46,25.5,32000.0
2007-10-30 13:10:00,25.5,25.5,25.46,25.48,16000.0,25.5,25.5,25.46,25.48,16000.0
2007-10-30 13:20:00,25.46,25.46,25.24,25.32,48600.0,25.46,25.46,25.24,25.32,48600.0
2007-10-30 13:30:00,25.28,25.38,25.28,25.38,22000.0,25.28,25.38,25.28,25.38,22000.0
2007-10-30 13:40:00,25.35,25.4,25.35,25.4,15600.0,25.35,25.4,25.35,25.4,15600.0
2007-10-30 13:50:00,25.39,25.39,25.31,25.32,11800.0,25.39,25.39,25.31,25.32,11800.0
2007-10-30 14:00:00,25.33,25.39,25.31,25.33,9400.0,25.33,25.39,25.31,25.33,9400.0
2007-10-30 14:10:00,25.36,25.38,25.29,25.35,16600.0,25.36,25.38,25.29,25.35,16600.0
2007-10-30 14:20:00,25.31,25.5,25.25,25.25,28000.0,25.31,25.5,25.25,25.25,28000.0
2007-10-30 14:30:00,25.27,25.33,25.25,25.27,38800.0,25.27,25.33,25.25,25.27,38800.0
2007-10-30 14:40:00,25.25,25.44,25.25,25.43,20600.0,25.25,25.44,25.25,25.43,20600.0
2007-10-30 14:50:00,25.36,25.43,25.31,25.31,10200.0,25.36,25.43,25.31,25.31,10200.0
2007-10-30 15:00:00,25.3,25.36,25.25,25.33,12200.0,25.3,25.36,25.25,25.33,12200.0
2007-10-30 15:10:00,25.29,25.38,25.25,25.36,11400.0,25.29,25.38,25.25,25.36,11400.0
2007-10-30 15:20:00,25.37,25.39,25.24,25.26,34200.0,25.37,25.39,25.24,25.26,34200.0
2007-10-30 15:30:00,25.26,25.34,24.8,24.88,90200.0,25.26,25.34,24.8,24.88,90200.0
2007-10-30 15:40:00,24.88,24.95,24.58,24.81,87400.0,24.88,24.95,24.58,24.81,87400.0
2007-10-30 15:50:00,24.81,25.17,24.78,25.02,71000.0,24.81,25.17,24.78,25.02,71000.0
2007-10-31 09:30:00,25.5,25.5,25.11,25.11,46200.0,25.5,25.5,25.11,25.11,46200.0
2007-10-31 09:40:00,25.12,25.16,24.84,25.05,38000.0,25.12,25.16,24.84,25.05,38000.0
2007-10-31 09:50:00,24.98,25.05,24.54,24.97,38000.0,24.98,25.05,24.54,24.97,38000.0
2007-10-31 10:00:00,25.0,25.15,24.98,25.11,16600.0,25.0,25.15,24.98,25.11,16600.0
2007-10-31 10:10:00,25.08,25.08,24.84,24.91,33600.0,25.08,25.08,24.84,24.91,33600.0
2007-10-31 10:20:00,24.83,24.89,24.64,24.69,34600.0,24.83,24.89,24.64,24.69,34600.0
2007-10-31 10:30:00,24.74,24.83,24.68,24.78,24200.0,24.74,24.83,24.68,24.78,24200.0
2007-10-31 10:40:00,24.75,24.78,24.64,24.64,35000.0,24.75,24.78,24.64,24.64,35000.0
2007-10-31 10:50:00,24.64,24.75,24.53,24.74,46200.0,24.64,24.75,24.53,24.74,46200.0
2007-10-31 11:00:00,24.67,24.79,24.67,24.75,19200.0,24.67,24.79,24.67,24.75,19200.0
2007-10-31 11:10:00,24.71,24.93,24.71,24.85,27000.0,24.71,24.93,24.71,24.85,27000.0
2007-10-31 11:20:00,24.84,24.84,24.71,24.75,17800.0,24.84,24.84,24.71,24.75,17800.0
2007-10-31 11:30:00,24.79,24.79,24.67,24.71,9400.0,24.79,24.79,24.67,24.71,9400.0
2007-10-31 11:40:00,24.69,24.75,24.6,24.6,18000.0,24.69,24.75,24.6,24.6,18000.0
2007-10-31 11:50:00,24.62,24.68,24.61,24.68,23600.0,24.62,24.68,24.61,24.68,23600.0
2007-10-31 12:00:00,24.68,24.81,24.68,24.77,18800.0,24.68,24.81,24.68,24.77,18800.0
2007-10-31 12:10:00,24.73,24.81,24.73,24.8,29800.0,24.73,24.81,24.73,24.8,29800.0
2007-10-31 12:20:00,24.85,24.93,24.72,24.73,14400.0,24.85,24.93,24.72,24.73,14400.0
2007-10-31 12:30:00,24.72,24.75,24.66,24.67,18000.0,24.72,24.75,24.66,24.67,18000.0
2007-10-31 12:40:00,24.7,24.93,24.65,24.79,22200.0,24.7,24.93,24.65,24.79,22200.0
2007-10-31 12:50:00,24.77,24.92,24.73,24.92,16200.0,24.77,24.92,24.73,24.92,16200.0
2007-10-31 13:00:00,24.89,24.96,24.86,24.87,15000.0,24.89,24.96,24.86,24.87,15000.0
2007-10-31 13:10:00,24.88,25.02,24.88,25.0,35200.0,24.88,25.02,24.88,25.0,35200.0
2007-10-31 13:20:00,25.0,25.09,24.88,24.96,65800.0,25.0,25.09,24.88,24.96,65800.0
2007-10-31 13:30:00,25.0,25.03,24.95,25.0,62600.0,25.0,25.03,24.95,25.0,62600.0
2007-10-31 13:40:00,25.0,25.1,25.0,25.04,20000.0,25.0,25.1,25.0,25.04,20000.0
2007-10-31 13:50:00,25.06,25.11,24.96,25.05,27800.0,25.06,25.11,24.96,25.05,27800.0
2007-10-31 14:00:00,25.05,25.05,24.84,24.88,30200.0,25.05,25.05,24.84,24.88,30200.0
2007-10-31 14:10:00,24.93,24.95,24.35,24.63,77000.0,24.93,24.95,24.35,24.63,77000.0
2007-10-31 14:20:00,24.65,25.0,24.64,25.0,60400.0,24.65,25.0,24.64,25.0,60400.0
2007-10-31 14:30:00,24.98,25.13,24.95,25.0,40400.0,24.98,25.13,24.95,25.0,40400.0
2007-10-31 14:40:00,25.0,25.44,25.0,25.4,82200.0,25.0,25.44,25.0,25.4,82200.0
2007-10-31 14:50:00,25.43,26.0,25.36,25.9,206200.0,25.43,26.0,25.36,25.9,206200.0
2007-10-31 15:00:00,25.99,26.16,25.78,25.9,160000.0,25.99,26.16,25.78,25.9,160000.0
2007-10-31 15:10:00,25.9,25.9,25.33,25.36,94600.0,25.9,25.9,25.33,25.36,94600.0
2007-10-31 15:20:00,25.41,25.65,25.4,25.61,89800.0,25.41,25.65,25.4,25.61,89800.0
2007-10-31 15:30:00,25.62,26.01,25.62,26.0,125600.0,25.62,26.01,25.62,26.0,125600.0
2007-10-31 15:40:00,26.0,26.5,26.0,26.5,201200.0,26.0,26.5,26.0,26.5,201200.0
2007-10-31 15:50:00,26.5,26.75,26.42,26.61,452600.0,26.5,26.75,26.42,26.61,452600.0
2007-11-01 09:30:00,25.35,25.75,25.25,25.5,113000.0,25.35,25.75,25.25,25.5,113000.0
2007-11-01 09:40:00,25.5,25.55,25.31,25.52,88000.0,25.5,25.55,25.31,25.52,88000.0
2007-11-01 09:50:00,25.65,25.97,25.4,25.45,88600.0,25.65,25.97,25.4,25.45,88600.0
2007-11-01 10:00:00,25.48,25.54,25.32,25.34,133000.0,25.48,25.54,25.32,25.34,133000.0
2007-11-01 10:10:00,25.4,25.4,24.88,24.97,187400.0,25.4,25.4,24.88,24.97,187400.0
2007-11-01 10:20:00,24.97,25.5,24.93,25.43,61000.0,24.97,25.5,24.93,25.43,61000.0
2007-11-01 10:30:00,25.41,25.43,25.19,25.36,46000.0,25.41,25.43,25.19,25.36,46000.0
2007-11-01 10:40:00,25.35,25.47,25.13,25.25,26000.0,25.35,25.47,25.13,25.25,26000.0
2007-11-01 10:50:00,25.25,25.42,25.2,25.21,26600.0,25.25,25.42,25.2,25.21,26600.0
2007-11-01 11:00:00,25.19,25.32,25.18,25.32,23400.0,25.19,25.32,25.18,25.32,23400.0
2007-11-01 11:10:00,25.34,25.46,25.34,25.38,34600.0,25.34,25.46,25.34,25.38,34600.0
2007-11-01 11:20:00,25.39,25.48,25.35,25.4,18400.0,25.39,25.48,25.35,25.4,18400.0
2007-11-01 11:30:00,25.42,25.43,25.35,25.38,24600.0,25.42,25.43,25.35,25.38,24600.0
2007-11-01 11:40:00,25.38,25.5,25.35,25.37,38600.0,25.38,25.5,25.35,25.37,38600.0
2007-11-01 11:50:00,25.38,25.46,25.21,25.28,84400.0,25.38,25.46,25.21,25.28,84400.0
2007-11-01 12:00:00,25.29,25.4,25.27,25.39,57400.0,25.29,25.4,25.27,25.39,57400.0
2007-11-01 12:10:00,25.38,25.54,25.38,25.49,39600.0,25.38,25.54,25.38,25.49,39600.0
2007-11-01 12:20:00,25.52,25.69,25.47,25.53,48800.0,25.52,25.69,25.47,25.53,48800.0
2007-11-01 12:30:00,25.48,25.55,25.47,25.53,24200.0,25.48,25.55,25.47,25.53,24200.0
2007-11-01 12:40:00,25.53,25.57,25.4,25.42,65200.0,25.53,25.57,25.4,25.42,65200.0
2007-11-01 12:50:00,25.41,25.54,25.4,25.47,65400.0,25.41,25.54,25.4,25.47,65400.0
2007-11-01 13:00:00,25.47,25.5,25.45,25.47,35000.0,25.47,25.5,25.45,25.47,35000.0
2007-11-01 13:10:00,25.48,25.61,25.48,25.53,22400.0,25.48,25.61,25.48,25.53,22400.0
2007-11-01 13:20:00,25.52,25.55,25.47,25.49,37400.0,25.52,25.55,25.47,25.49,37400.0
2007-11-01 13:30:00,25.46,25.52,25.44,25.46,52800.0,25.46,25.52,25.44,25.46,52800.0
2007-11-01 13:40:00,25.43,25.49,25.4,25.43,49800.0,25.43,25.49,25.4,25.43,49800.0
2007-11-01 13:50:00,25.44,25.45,25.25,25.25,71800.0,25.44,25.45,25.25,25.25,71800.0
2007-11-01 14:00:00,25.29,25.46,25.25,25.4,43600.0,25.29,25.46,25.25,25.4,43600.0
2007-11-01 14:10:00,25.42,25.46,25.38,25.42,29000.0,25.42,25.46,25.38,25.42,29000.0
2007-11-01 14:20:00,25.4,25.43,25.32,25.34,16800.0,25.4,25.43,25.32,25.34,16800.0
2007-11-01 14:30:00,25.34,25.46,25.33,25.41,23000.0,25.34,25.46,25.33,25.41,23000.0
2007-11-01 14:40:00,25.41,25.54,25.38,25.54,15800.0,25.41,25.54,25.38,25.54,15800.0
2007-11-01 14:50:00,25.54,25.61,25.36,25.36,34200.0,25.54,25.61,25.36,25.36,34200.0
2007-11-01 15:00:00,25.36,25.43,25.34,25.4,14400.0,25.36,25.43,25.34,25.4,14400.0
2007-11-01 15:10:00,25.42,25.43,25.05,25.13,46000.0,25.42,25.43,25.05,25.13,46000.0
2007-11-01 15:20:00,25.13,25.16,24.95,24.97,79400.0,25.13,25.16,24.95,24.97,79400.0
2007-11-01 15:30:00,25.04,25.17,24.93,25.1,79200.0,25.04,25.17,24.93,25.1,79200.0
2007-11-01 15:40:00,25.12,25.12,24.85,24.85,101600.0,25.12,25.12,24.85,24.85,101600.0
2007-11-01 15:50:00,24.85,24.93,24.44,24.59,358400.0,24.85,24.93,24.44,24.59,358400.0
2007-11-02 09:30:00,24.5,24.85,23.33,23.36,403600.0,24.5,24.85,23.33,23.36,403600.0
2007-11-02 09:40:00,23.33,23.5,22.53,22.68,384800.0,23.33,23.5,22.53,22.68,384800.0
2007-11-02 09:50:00,22.68,22.73,22.13,22.47,251800.0,22.68,22.73,22.13,22.47,251800.0
2007-11-02 10:00:00,22.5,22.72,22.25,22.42,250000.0,22.5,22.72,22.25,22.42,250000.0
2007-11-02 10:10:00,22.26,22.56,22.0,22.39,270400.0,22.26,22.56,22.0,22.39,270400.0
2007-11-02 10:20:00,22.39,23.13,22.26,23.13,177600.0,22.39,23.13,22.26,23.13,177600.0
2007-11-02 10:30:00,23.13,23.55,23.1,23.45,254200.0,23.13,23.55,23.1,23.45,254200.0
2007-11-02 10:40:00,23.48,23.52,23.02,23.25,87000.0,23.48,23.52,23.02,23.25,87000.0
2007-11-02 10:50:00,23.24,23.37,23.18,23.27,39800.0,23.24,23.37,23.18,23.27,39800.0
2007-11-02 11:00:00,23.28,23.28,23.02,23.08,47600.0,23.28,23.28,23.02,23.08,47600.0
2007-11-02 11:10:00,23.08,23.11,22.97,22.97,41800.0,23.08,23.11,22.97,22.97,41800.0
2007-11-02 11:20:00,22.96,23.24,22.93,23.08,52400.0,22.96,23.24,22.93,23.08,52400.0
2007-11-02 11:30:00,23.05,23.09,22.72,22.82,63600.0,23.05,23.09,22.72,22.82,63600.0
2007-11-02 11:40:00,22.82,23.25,22.82,23.17,52600.0,22.82,23.25,22.82,23.17,52600.0
2007-11-02 11:50:00,23.17,23.17,23.0,23.1,32800.0,23.17,23.17,23.0,23.1,32800.0
2007-11-02 12:00:00,23.13,23.16,23.01,23.05,46600.0,23.13,23.16,23.01,23.05,46600.0
2007-11-02 12:10:00,23.05,23.17,23.03,23.08,148800.0,23.05,23.17,23.03,23.08,148800.0
2007-11-02 12:20:00,23.08,23.22,22.99,23.07,46400.0,23.08,23.22,22.99,23.07,46400.0
2007-11-02 12:30:00,23.07,23.33,23.01,23.16,44400.0,23.07,23.33,23.01,23.16,44400.0
2007-11-02 12:40:00,23.22,23.39,23.15,23.25,81400.0,23.22,23.39,23.15,23.25,81400.0
2007-11-02 12:50:00,23.25,23.25,23.1,23.18,17600.0,23.25,23.25,23.1,23.18,17600.0
2007-11-02 13:00:00,23.17,23.5,23.13,23.25,83600.0,23.17,23.5,23.13,23.25,83600.0
2007-11-02 13:10:00,23.25,23.31,23.2,23.21,25000.0,23.25,23.31,23.2,23.21,25000.0
2007-11-02 13:20:00,23.27,23.38,23.07,23.13,49600.0,23.27,23.38,23.07,23.13,49600.0
2007-11-02 13:30:00,23.13,23.2,23.09,23.2,44800.0,23.13,23.2,23.09,23.2,44800.0
2007-11-02 13:40:00,23.2,23.46,23.18,23.46,62800.0,23.2,23.46,23.18,23.46,62800.0
2007-11-02 13:50:00,23.4,23.5,23.29,23.3,61200.0,23.4,23.5,23.29,23.3,61200.0
2007-11-02 14:00:00,23.29,23.47,23.19,23.23,46000.0,23.29,23.47,23.19,23.23,46000.0
2007-11-02 14:10:00,23.23,23.34,23.1,23.1,70000.0,23.23,23.34,23.1,23.1,70000.0
2007-11-02 14:20:00,23.11,23.18,23.02,23.16,62400.0,23.11,23.18,23.02,23.16,62400.0
2007-11-02 14:30:00,23.17,23.18,22.86,22.9,119600.0,23.17,23.18,22.86,22.9,119600.0
2007-11-02 14:40:00,22.91,23.13,22.87,23.05,58400.0,22.91,23.13,22.87,23.05,58400.0
2007-11-02 14:50:00,23.05,23.13,22.88,22.88,74800.0,23.05,23.13,22.88,22.88,74800.0
2007-11-02 15:00:00,22.87,23.14,22.79,23.01,67000.0,22.87,23.14,22.79,23.01,67000.0
2007-11-02 15:10:00,23.0,23.27,23.0,23.24,87800.0,23.0,23.27,23.0,23.24,87800.0
2007-11-02 15:20:00,23.24,23.3,23.03,23.14,137600.0,23.24,23.3,23.03,23.14,137600.0
2007-11-02 15:30:00,23.17,23.23,23.16,23.2,51800.0,23.17,23.23,23.16,23.2,51800.0
2007-11-02 15:40:00,23.22,23.6,23.21,23.53,59200.0,23.22,23.6,23.21,23.53,59200.0
2007-11-02 15:50:00,23.49,23.56,23.36,23.45,71200.0,23.49,23.56,23.36,23.45,71200.0
2007-11-05 09:30:00,22.78,22.99,22.03,22.5,168400.0,22.78,22.99,22.03,22.5,168400.0
2007-11-05 09:40:00,22.54,23.0,22.5,22.57,106600.0,22.54,23.0,22.5,22.57,106600.0
2007-11-05 09:50:00,22.6,22.97,22.45,22.97,49000.0,22.6,22.97,22.45,22.97,49000.0
2007-11-05 10:00:00,22.93,23.34,22.89,23.0,80800.0,22.93,23.34,22.89,23.0,80800.0
2007-11-05 10:10:00,22.95,23.08,22.79,22.93,72800.0,22.95,23.08,22.79,22.93,72800.0
2007-11-05 10:20:00,22.92,23.08,22.84,23.03,14600.0,22.92,23.08,22.84,23.03,14600.0
2007-11-05 10:30:00,22.95,23.08,22.95,23.02,9000.0,22.95,23.08,22.95,23.02,9000.0
2007-11-05 10:40:00,23.07,23.25,23.05,23.21,47800.0,23.07,23.25,23.05,23.21,47800.0
2007-11-05 10:50:00,23.13,23.18,22.64,22.64,32200.0,23.13,23.18,22.64,22.64,32200.0
2007-11-05 11:00:00,22.65,22.75,22.5,22.7,14800.0,22.65,22.75,22.5,22.7,14800.0
2007-11-05 11:10:00,22.67,22.7,22.5,22.59,21400.0,22.67,22.7,22.5,22.59,21400.0
2007-11-05 11:20:00,22.64,22.64,22.28,22.3,40400.0,22.64,22.64,22.28,22.3,40400.0
2007-11-05 11:30:00,22.39,22.4,22.24,22.25,25600.0,22.39,22.4,22.24,22.25,25600.0
2007-11-05 11:40:00,22.24,22.59,22.24,22.57,34200.0,22.24,22.59,22.24,22.57,34200.0
2007-11-05 11:50:00,22.55,22.57,22.33,22.36,24000.0,22.55,22.57,22.33,22.36,24000.0
2007-11-05 12:00:00,22.34,22.45,22.3,22.45,18400.0,22.34,22.45,22.3,22.45,18400.0
2007-11-05 12:10:00,22.44,22.44,22.05,22.05,46200.0,22.44,22.44,22.05,22.05,46200.0
2007-11-05 12:20:00,22.18,22.24,22.01,22.18,46200.0,22.18,22.24,22.01,22.18,46200.0
2007-11-05 12:30:00,22.17,22.21,22.03,22.07,47200.0,22.17,22.21,22.03,22.07,47200.0
2007-11-05 12:40:00,22.08,22.15,22.0,22.13,61800.0,22.08,22.15,22.0,22.13,61800.0
2007-11-05 12:50:00,22.13,22.13,22.0,22.03,49200.0,22.13,22.13,22.0,22.03,49200.0
2007-11-05 13:00:00,22.01,22.04,21.67,21.67,130800.0,22.01,22.04,21.67,21.67,130800.0
2007-11-05 13:10:00,21.74,21.84,21.68,21.68,65200.0,21.74,21.84,21.68,21.68,65200.0
2007-11-05 13:20:00,21.72,21.85,21.55,21.56,74200.0,21.72,21.85,21.55,21.56,74200.0
2007-11-05 13:30:00,21.56,21.69,21.53,21.66,197800.0,21.56,21.69,21.53,21.66,197800.0
2007-11-05 13:40:00,21.63,21.74,21.43,21.43,103800.0,21.63,21.74,21.43,21.43,103800.0
2007-11-05 13:50:00,21.54,21.64,21.38,21.49,96600.0,21.54,21.64,21.38,21.49,96600.0
2007-11-05 14:00:00,21.43,21.76,21.43,21.73,40800.0,21.43,21.76,21.43,21.73,40800.0
2007-11-05 14:10:00,21.68,21.93,21.68,21.85,26400.0,21.68,21.93,21.68,21.85,26400.0
2007-11-05 14:20:00,21.85,21.91,21.75,21.84,40600.0,21.85,21.91,21.75,21.84,40600.0
2007-11-05 14:30:00,21.88,21.98,21.8,21.98,21200.0,21.88,21.98,21.8,21.98,21200.0
2007-11-05 14:40:00,21.99,22.23,21.99,22.04,100800.0,21.99,22.23,21.99,22.04,100800.0
2007-11-05 14:50:00,22.04,22.13,21.7,21.77,49000.0,22.04,22.13,21.7,21.77,49000.0
2007-11-05 15:00:00,21.74,22.08,21.72,22.0,44800.0,21.74,22.08,21.72,22.0,44800.0
2007-11-05 15:10:00,22.03,22.04,21.75,21.87,51200.0,22.03,22.04,21.75,21.87,51200.0
2007-11-05 15:20:00,21.86,22.0,21.84,21.93,79800.0,21.86,22.0,21.84,21.93,79800.0
2007-11-05 15:30:00,21.93,22.1,21.91,22.03,64000.0,21.93,22.1,21.91,22.03,64000.0
2007-11-05 15:40:00,22.05,22.06,21.92,21.97,92800.0,22.05,22.06,21.92,21.97,92800.0
2007-11-05 15:50:00,21.97,22.0,21.84,21.86,111800.0,21.97,22.0,21.84,21.86,111800.0
2007-11-06 09:30:00,22.11,22.35,21.67,21.68,101000.0,22.11,22.35,21.67,21.68,101000.0
2007-11-06 09:40:00,21.69,21.75,21.36,21.64,107200.0,21.69,21.75,21.36,21.64,107200.0
2007-11-06 09:50:00,21.68,21.68,21.55,21.6,69600.0,21.68,21.68,21.55,21.6,69600.0
2007-11-06 10:00:00,21.59,21.7,21.58,21.69,43200.0,21.59,21.7,21.58,21.69,43200.0
2007-11-06 10:10:00,21.7,22.0,21.7,21.92,103400.0,21.7,22.0,21.7,21.92,103400.0
2007-11-06 10:20:00,21.92,21.92,21.77,21.78,58000.0,21.92,21.92,21.77,21.78,58000.0
2007-11-06 10:30:00,21.81,21.88,21.73,21.77,46400.0,21.81,21.88,21.73,21.77,46400.0
2007-11-06 10:40:00,21.78,21.9,21.73,21.9,228000.0,21.78,21.9,21.73,21.9,228000.0
2007-11-06 10:50:00,21.86,22.0,21.85,21.9,61600.0,21.86,22.0,21.85,21.9,61600.0
2007-11-06 11:00:00,21.91,21.98,21.71,21.75,20000.0,21.91,21.98,21.71,21.75,20000.0
2007-11-06 11:10:00,21.74,21.79,21.7,21.7,11800.0,21.74,21.79,21.7,21.7,11800.0
2007-11-06 11:20:00,21.7,21.7,21.46,21.5,77800.0,21.7,21.7,21.46,21.5,77800.0
2007-11-06 11:30:00,21.5,21.63,21.5,21.5,19000.0,21.5,21.63,21.5,21.5,19000.0
2007-11-06 11:40:00,21.5,21.7,21.5,21.55,35400.0,21.5,21.7,21.5,21.55,35400.0
2007-11-06 11:50:00,21.55,21.63,21.51,21.55,31800.0,21.55,21.63,21.51,21.55,31800.0
2007-11-06 12:00:00,21.55,21.63,21.47,21.58,86200.0,21.55,21.63,21.47,21.58,86200.0
2007-11-06 12:10:00,21.55,21.73,21.55,21.61,36400.0,21.55,21.73,21.55,21.61,36400.0
2007-11-06 12:20:00,21.61,21.78,21.6,21.75,42600.0,21.61,21.78,21.6,21.75,42600.0
2007-11-06 12:30:00,21.75,21.83,21.65,21.65,22400.0,21.75,21.83,21.65,21.65,22400.0
2007-11-06 12:40:00,21.7,21.82,21.64,21.82,17400.0,21.7,21.82,21.64,21.82,17400.0
2007-11-06 12:50:00,21.75,21.82,21.74,21.82,13600.0,21.75,21.82,21.74,21.82,13600.0
2007-11-06 13:00:00,21.82,21.88,21.82,21.85,58600.0,21.82,21.88,21.82,21.85,58600.0
2007-11-06 13:10:00,21.88,21.88,21.77,21.84,82200.0,21.88,21.88,21.77,21.84,82200.0
2007-11-06 13:20:00,21.84,21.88,21.78,21.83,18000.0,21.84,21.88,21.78,21.83,18000.0
2007-11-06 13:30:00,21.83,21.85,21.74,21.85,28800.0,21.83,21.85,21.74,21.85,28800.0
2007-11-06 13:40:00,21.85,21.88,21.75,21.8,42200.0,21.85,21.88,21.75,21.8,42200.0
2007-11-06 13:50:00,21.78,21.8,21.68,21.78,24600.0,21.78,21.8,21.68,21.78,24600.0
2007-11-06 14:00:00,21.78,21.8,21.68,21.78,35000.0,21.78,21.8,21.68,21.78,35000.0
2007-11-06 14:10:00,21.73,21.79,21.72,21.79,29600.0,21.73,21.79,21.72,21.79,29600.0
2007-11-06 14:20:00,21.79,21.85,21.75,21.8,17600.0,21.79,21.85,21.75,21.8,17600.0
2007-11-06 14:30:00,21.81,21.86,21.79,21.8,24200.0,21.81,21.86,21.79,21.8,24200.0
2007-11-06 14:40:00,21.79,21.8,21.72,21.72,53000.0,21.79,21.8,21.72,21.72,53000.0
2007-11-06 14:50:00,21.72,21.72,21.6,21.7,20800.0,21.72,21.72,21.6,21.7,20800.0
2007-11-06 15:00:00,21.7,21.7,21.58,21.63,22600.0,21.7,21.7,21.58,21.63,22600.0
2007-11-06 15:10:00,21.61,21.65,21.57,21.61,28400.0,21.61,21.65,21.57,21.61,28400.0
2007-11-06 15:20:00,21.61,21.67,21.59,21.67,20400.0,21.61,21.67,21.59,21.67,20400.0
2007-11-06 15:30:00,21.66,21.67,21.52,21.57,70000.0,21.66,21.67,21.52,21.57,70000.0
2007-11-06 15:40:00,21.55,21.59,21.47,21.57,61600.0,21.55,21.59,21.47,21.57,61600.0
2007-11-06 15:50:00,21.57,21.58,21.4,21.42,91800.0,21.57,21.58,21.4,21.42,91800.0
2007-11-07 09:30:00,21.68,21.9,21.52,21.74,186600.0,21.68,21.9,21.52,21.74,186600.0
2007-11-07 09:40:00,21.78,22.11,21.7,22.11,111400.0,21.78,22.11,21.7,22.11,111400.0
2007-11-07 09:50:00,22.05,22.49,21.92,22.08,214400.0,22.05,22.49,21.92,22.08,214400.0
2007-11-07 10:00:00,22.05,22.25,22.0,22.25,62600.0,22.05,22.25,22.0,22.25,62600.0
2007-11-07 10:10:00,22.2,22.38,22.14,22.24,77200.0,22.2,22.38,22.14,22.24,77200.0
2007-11-07 10:20:00,22.21,22.25,21.81,21.92,128000.0,22.21,22.25,21.81,21.92,128000.0
2007-11-07 10:30:00,21.92,21.97,21.65,21.7,119000.0,21.92,21.97,21.65,21.7,119000.0
2007-11-07 10:40:00,21.71,21.97,21.6,21.96,58200.0,21.71,21.97,21.6,21.96,58200.0
2007-11-07 10:50:00,21.96,22.08,21.9,22.0,83600.0,21.96,22.08,21.9,22.0,83600.0
2007-11-07 11:00:00,22.0,22.25,21.88,22.22,64800.0,22.0,22.25,21.88,22.22,64800.0
2007-11-07 11:10:00,22.18,22.23,21.95,22.05,79200.0,22.18,22.23,21.95,22.05,79200.0
2007-11-07 11:20:00,22.03,22.09,22.0,22.03,37000.0,22.03,22.09,22.0,22.03,37000.0
2007-11-07 11:30:00,22.05,22.11,22.0,22.0,14800.0,22.05,22.11,22.0,22.0,14800.0
2007-11-07 11:40:00,22.0,22.05,22.0,22.04,25200.0,22.0,22.05,22.0,22.04,25200.0
2007-11-07 11:50:00,22.02,22.09,22.01,22.04,20400.0,22.02,22.09,22.01,22.04,20400.0
2007-11-07 12:00:00,22.08,22.2,22.0,22.0,58200.0,22.08,22.2,22.0,22.0,58200.0
2007-11-07 12:10:00,22.0,22.01,21.97,22.0,68800.0,22.0,22.01,21.97,22.0,68800.0
2007-11-07 12:20:00,22.0,22.01,21.94,22.01,33800.0,22.0,22.01,21.94,22.01,33800.0
2007-11-07 12:30:00,22.0,22.03,21.99,22.0,45000.0,22.0,22.03,21.99,22.0,45000.0
2007-11-07 12:40:00,22.0,22.0,21.88,21.96,50400.0,22.0,22.0,21.88,21.96,50400.0
2007-11-07 12:50:00,21.95,21.98,21.9,21.95,27000.0,21.95,21.98,21.9,21.95,27000.0
2007-11-07 13:00:00,21.91,21.95,21.83,21.85,37600.0,21.91,21.95,21.83,21.85,37600.0
2007-11-07 13:10:00,21.83,21.9,21.53,21.58,91800.0,21.83,21.9,21.53,21.58,91800.0
2007-11-07 13:20:00,21.56,21.65,21.33,21.41,119000.0,21.56,21.65,21.33,21.41,119000.0
2007-11-07 13:30:00,21.42,21.56,21.3,21.47,79600.0,21.42,21.56,21.3,21.47,79600.0
2007-11-07 13:40:00,21.47,21.57,21.46,21.48,47600.0,21.47,21.57,21.46,21.48,47600.0
2007-11-07 13:50:00,21.48,21.52,21.38,21.39,48600.0,21.48,21.52,21.38,21.39,48600.0
2007-11-07 14:00:00,21.36,21.38,21.15,21.32,62400.0,21.36,21.38,21.15,21.32,62400.0
2007-11-07 14:10:00,21.34,21.34,21.15,21.15,52000.0,21.34,21.34,21.15,21.15,52000.0
2007-11-07 14:20:00,21.16,21.25,21.14,21.18,45000.0,21.16,21.25,21.14,21.18,45000.0
2007-11-07 14:30:00,21.19,21.2,21.14,21.16,38200.0,21.19,21.2,21.14,21.16,38200.0
2007-11-07 14:40:00,21.18,21.34,21.14,21.3,78600.0,21.18,21.34,21.14,21.3,78600.0
2007-11-07 14:50:00,21.3,21.34,21.12,21.25,74200.0,21.3,21.34,21.12,21.25,74200.0
2007-11-07 15:00:00,21.25,21.46,21.09,21.44,65600.0,21.25,21.46,21.09,21.44,65600.0
2007-11-07 15:10:00,21.5,21.63,21.32,21.32,41400.0,21.5,21.63,21.32,21.32,41400.0
2007-11-07 15:20:00,21.32,21.5,21.3,21.31,19400.0,21.32,21.5,21.3,21.31,19400.0
2007-11-07 15:30:00,21.39,21.5,21.17,21.21,30200.0,21.39,21.5,21.17,21.21,30200.0
2007-11-07 15:40:00,21.22,21.26,20.58,20.59,138400.0,21.22,21.26,20.58,20.59,138400.0
2007-11-07 15:50:00,20.6,20.69,20.33,20.65,196000.0,20.6,20.69,20.33,20.65,196000.0
2007-11-08 09:30:00,21.25,21.25,20.7,21.06,30600.0,21.25,21.25,20.7,21.06,30600.0
2007-11-08 09:40:00,21.03,21.04,20.86,20.89,50200.0,21.03,21.04,20.86,20.89,50200.0
2007-11-08 09:50:00,20.88,20.9,20.32,20.4,93800.0,20.88,20.9,20.32,20.4,93800.0
2007-11-08 10:00:00,20.41,20.53,20.35,20.46,58200.0,20.41,20.53,20.35,20.46,58200.0
2007-11-08 10:10:00,20.5,20.5,20.36,20.43,74400.0,20.5,20.5,20.36,20.43,74400.0
2007-11-08 10:20:00,20.43,20.44,20.35,20.43,44200.0,20.43,20.44,20.35,20.43,44200.0
2007-11-08 10:30:00,20.42,20.43,20.2,20.2,75200.0,20.42,20.43,20.2,20.2,75200.0
2007-11-08 10:40:00,20.23,20.25,19.78,19.9,111200.0,20.23,20.25,19.78,19.9,111200.0
2007-11-08 10:50:00,19.95,19.95,19.68,19.86,67600.0,19.95,19.95,19.68,19.86,67600.0
2007-11-08 11:00:00,19.84,19.98,19.76,19.85,51400.0,19.84,19.98,19.76,19.85,51400.0
2007-11-08 11:10:00,19.85,20.0,19.85,19.93,94400.0,19.85,20.0,19.85,19.93,94400.0
2007-11-08 11:20:00,19.9,19.9,19.56,19.68,76800.0,19.9,19.9,19.56,19.68,76800.0
2007-11-08 11:30:00,19.7,19.75,19.6,19.61,55000.0,19.7,19.75,19.6,19.61,55000.0
2007-11-08 11:40:00,19.63,19.65,19.25,19.25,136000.0,19.63,19.65,19.25,19.25,136000.0
2007-11-08 11:50:00,19.25,19.56,19.13,19.25,125400.0,19.25,19.56,19.13,19.25,125400.0
2007-11-08 12:00:00,19.24,19.45,19.18,19.34,70200.0,19.24,19.45,19.18,19.34,70200.0
2007-11-08 12:10:00,19.34,19.37,19.3,19.3,35600.0,19.34,19.37,19.3,19.3,35600.0
2007-11-08 12:20:00,19.29,19.29,19.23,19.25,30200.0,19.29,19.29,19.23,19.25,30200.0
2007-11-08 12:30:00,19.25,19.3,19.23,19.24,68600.0,19.25,19.3,19.23,19.24,68600.0
2007-11-08 12:40:00,19.24,19.25,18.75,18.78,127800.0,19.24,19.25,18.75,18.78,127800.0
2007-11-08 12:50:00,18.78,18.78,18.45,18.69,178600.0,18.78,18.78,18.45,18.69,178600.0
2007-11-08 13:00:00,18.72,18.76,18.63,18.68,97400.0,18.72,18.76,18.63,18.68,97400.0
2007-11-08 13:10:00,18.64,18.75,18.64,18.71,97200.0,18.64,18.75,18.64,18.71,97200.0
2007-11-08 13:20:00,18.7,18.85,18.5,18.8,166600.0,18.7,18.85,18.5,18.8,166600.0
2007-11-08 13:30:00,18.85,19.13,18.8,19.01,129400.0,18.85,19.13,18.8,19.01,129400.0
2007-11-08 13:40:00,19.01,19.13,18.97,18.99,129200.0,19.01,19.13,18.97,18.99,129200.0
2007-11-08 13:50:00,19.01,19.47,18.99,19.39,145000.0,19.01,19.47,18.99,19.39,145000.0
2007-11-08 14:00:00,19.42,19.57,19.32,19.55,138600.0,19.42,19.57,19.32,19.55,138600.0
2007-11-08 14:10:00,19.55,19.72,19.5,19.65,109200.0,19.55,19.72,19.5,19.65,109200.0
2007-11-08 14:20:00,19.64,19.71,19.5,19.71,81400.0,19.64,19.71,19.5,19.71,81400.0
2007-11-08 14:30:00,19.71,20.05,19.68,19.99,81800.0,19.71,20.05,19.68,19.99,81800.0
2007-11-08 14:40:00,19.95,20.07,19.95,20.04,54600.0,19.95,20.07,19.95,20.04,54600.0
2007-11-08 14:50:00,20.0,20.28,19.99,20.27,95000.0,20.0,20.28,19.99,20.27,95000.0
2007-11-08 15:00:00,20.27,20.73,20.27,20.65,117400.0,20.27,20.73,20.27,20.65,117400.0
2007-11-08 15:10:00,20.59,20.66,20.25,20.3,57000.0,20.59,20.66,20.25,20.3,57000.0
2007-11-08 15:20:00,20.3,20.67,20.28,20.47,26200.0,20.3,20.67,20.28,20.47,26200.0
2007-11-08 15:30:00,20.5,20.53,20.17,20.5,150800.0,20.5,20.53,20.17,20.5,150800.0
2007-11-08 15:40:00,20.5,21.0,20.49,21.0,118600.0,20.5,21.0,20.49,21.0,118600.0
2007-11-08 15:50:00,21.0,21.2,20.74,20.84,188400.0,21.0,21.2,20.74,20.84,188400.0
2007-11-09 09:30:00,20.48,20.5,19.96,20.25,62400.0,20.48,20.5,19.96,20.25,62400.0
2007-11-09 09:40:00,19.99,20.13,19.55,20.05,100800.0,19.99,20.13,19.55,20.05,100800.0
2007-11-09 09:50:00,20.05,20.18,20.02,20.05,43800.0,20.05,20.18,20.02,20.05,43800.0
2007-11-09 10:00:00,20.04,20.17,20.04,20.15,18400.0,20.04,20.17,20.04,20.15,18400.0
2007-11-09 10:10:00,20.15,20.45,20.15,20.45,32600.0,20.15,20.45,20.15,20.45,32600.0
2007-11-09 10:20:00,20.45,20.56,20.38,20.42,27800.0,20.45,20.56,20.38,20.42,27800.0
2007-11-09 10:30:00,20.42,20.43,20.34,20.34,17800.0,20.42,20.43,20.34,20.34,17800.0
2007-11-09 10:40:00,20.37,20.4,20.15,20.22,60400.0,20.37,20.4,20.15,20.22,60400.0
2007-11-09 10:50:00,20.2,20.24,20.19,20.23,42200.0,20.2,20.24,20.19,20.23,42200.0
2007-11-09 11:00:00,20.23,20.27,20.2,20.23,18600.0,20.23,20.27,20.2,20.23,18600.0
2007-11-09 11:10:00,20.22,20.25,20.03,20.12,50600.0,20.22,20.25,20.03,20.12,50600.0
2007-11-09 11:20:00,20.12,20.27,20.08,20.16,32400.0,20.12,20.27,20.08,20.16,32400.0
2007-11-09 11:30:00,20.15,20.27,20.15,20.27,40200.0,20.15,20.27,20.15,20.27,40200.0
2007-11-09 11:40:00,20.25,20.36,20.24,20.36,18800.0,20.25,20.36,20.24,20.36,18800.0
2007-11-09 11:50:00,20.36,20.45,20.36,20.41,18200.0,20.36,20.45,20.36,20.41,18200.0
2007-11-09 12:00:00,20.39,20.43,20.24,20.27,29000.0,20.39,20.43,20.24,20.27,29000.0
2007-11-09 12:10:00,20.24,20.3,20.23,20.27,35400.0,20.24,20.3,20.23,20.27,35400.0
2007-11-09 12:20:00,20.29,20.29,20.18,20.22,23200.0,20.29,20.29,20.18,20.22,23200.0
2007-11-09 12:30:00,20.22,20.36,20.21,20.33,18200.0,20.22,20.36,20.21,20.33,18200.0
2007-11-09 12:40:00,20.34,20.41,20.23,20.23,14000.0,20.34,20.41,20.23,20.23,14000.0
2007-11-09 12:50:00,20.21,20.21,20.0,20.07,64600.0,20.21,20.21,20.0,20.07,64600.0
2007-11-09 13:00:00,20.0,20.04,19.97,19.97,38600.0,20.0,20.04,19.97,19.97,38600.0
2007-11-09 13:10:00,19.91,20.0,19.74,20.0,50800.0,19.91,20.0,19.74,20.0,50800.0
2007-11-09 13:20:00,20.0,20.09,20.0,20.04,22400.0,20.0,20.09,20.0,20.04,22400.0
2007-11-09 13:30:00,20.05,20.17,20.05,20.17,14600.0,20.05,20.17,20.05,20.17,14600.0
2007-11-09 13:40:00,20.17,20.35,20.13,20.33,33800.0,20.17,20.35,20.13,20.33,33800.0
2007-11-09 13:50:00,20.3,20.34,20.25,20.34,26600.0,20.3,20.34,20.25,20.34,26600.0
2007-11-09 14:00:00,20.33,20.5,20.28,20.33,27800.0,20.33,20.5,20.28,20.33,27800.0
2007-11-09 14:10:00,20.3,20.5,20.2,20.28,38000.0,20.3,20.5,20.2,20.28,38000.0
2007-11-09 14:20:00,20.29,20.42,20.28,20.35,14400.0,20.29,20.42,20.28,20.35,14400.0
2007-11-09 14:30:00,20.32,20.32,20.08,20.08,18400.0,20.32,20.32,20.08,20.08,18400.0
2007-11-09 14:40:00,20.09,20.5,20.09,20.43,37800.0,20.09,20.5,20.09,20.43,37800.0
2007-11-09 14:50:00,20.4,20.45,20.23,20.24,8200.0,20.4,20.45,20.23,20.24,8200.0
2007-11-09 15:00:00,20.21,20.23,20.1,20.23,64400.0,20.21,20.23,20.1,20.23,64400.0
2007-11-09 15:10:00,20.25,20.33,20.25,20.27,12400.0,20.25,20.33,20.25,20.27,12400.0
2007-11-09 15:20:00,20.27,20.31,20.08,20.1,43800.0,20.27,20.31,20.08,20.1,43800.0
2007-11-09 15:30:00,20.09,20.18,19.71,19.75,58400.0,20.09,20.18,19.71,19.75,58400.0
2007-11-09 15:40:00,19.68,20.05,19.65,19.96,73000.0,19.68,20.05,19.65,19.96,73000.0
2007-11-09 15:50:00,19.95,20.07,19.86,20.02,162800.0,19.95,20.07,19.86,20.02,162800.0
2007-11-12 09:30:00,20.0,20.18,19.82,20.11,124200.0,20.0,20.18,19.82,20.11,124200.0
2007-11-12 09:40:00,20.14,20.43,19.95,20.17,67200.0,20.14,20.43,19.95,20.17,67200.0
2007-11-12 09:50:00,20.15,20.36,20.1,20.28,40400.0,20.15,20.36,20.1,20.28,40400.0
2007-11-12 10:00:00,20.26,20.3,19.95,19.95,33800.0,20.26,20.3,19.95,19.95,33800.0
2007-11-12 10:10:00,19.95,20.06,19.95,19.95,26200.0,19.95,20.06,19.95,19.95,26200.0
2007-11-12 10:20:00,19.95,20.04,19.95,19.98,32000.0,19.95,20.04,19.95,19.98,32000.0
2007-11-12 10:30:00,20.0,20.07,19.94,20.03,33800.0,20.0,20.07,19.94,20.03,33800.0
2007-11-12 10:40:00,20.1,20.25,20.1,20.15,23200.0,20.1,20.25,20.1,20.15,23200.0
2007-11-12 10:50:00,20.15,20.37,20.15,20.37,46600.0,20.15,20.37,20.15,20.37,46600.0
2007-11-12 11:00:00,20.35,20.86,20.35,20.7,62000.0,20.35,20.86,20.35,20.7,62000.0
2007-11-12 11:10:00,20.67,20.72,20.6,20.7,18800.0,20.67,20.72,20.6,20.7,18800.0
2007-11-12 11:20:00,20.71,20.75,20.64,20.65,18400.0,20.71,20.75,20.64,20.65,18400.0
2007-11-12 11:30:00,20.61,20.64,20.31,20.31,18600.0,20.61,20.64,20.31,20.31,18600.0
2007-11-12 11:40:00,20.29,20.29,20.0,20.2,48800.0,20.29,20.29,20.0,20.2,48800.0
2007-11-12 11:50:00,20.2,20.34,20.11,20.25,20800.0,20.2,20.34,20.11,20.25,20800.0
2007-11-12 12:00:00,20.23,20.38,20.23,20.34,7400.0,20.23,20.38,20.23,20.34,7400.0
2007-11-12 12:10:00,20.33,20.38,20.25,20.31,9000.0,20.33,20.38,20.25,20.31,9000.0
2007-11-12 12:20:00,20.35,20.5,20.31,20.5,6400.0,20.35,20.5,20.31,20.5,6400.0
2007-11-12 12:30:00,20.46,20.5,20.43,20.46,13800.0,20.46,20.5,20.43,20.46,13800.0
2007-11-12 12:40:00,20.45,20.5,20.4,20.4,8600.0,20.45,20.5,20.4,20.4,8600.0
2007-11-12 12:50:00,20.38,20.38,20.13,20.18,18600.0,20.38,20.38,20.13,20.18,18600.0
2007-11-12 13:00:00,20.13,20.36,20.13,20.29,17600.0,20.13,20.36,20.13,20.29,17600.0
2007-11-12 13:10:00,20.3,20.32,20.1,20.16,36400.0,20.3,20.32,20.1,20.16,36400.0
2007-11-12 13:20:00,20.16,20.25,20.08,20.2,40200.0,20.16,20.25,20.08,20.2,40200.0
2007-11-12 13:30:00,20.11,20.3,20.11,20.13,12400.0,20.11,20.3,20.11,20.13,12400.0
2007-11-12 13:40:00,20.14,20.19,20.11,20.15,25600.0,20.14,20.19,20.11,20.15,25600.0
2007-11-12 13:50:00,20.13,20.18,19.99,20.15,21600.0,20.13,20.18,19.99,20.15,21600.0
2007-11-12 14:00:00,20.13,20.16,20.06,20.07,13200.0,20.13,20.16,20.06,20.07,13200.0
2007-11-12 14:10:00,20.14,20.14,20.0,20.02,24800.0,20.14,20.14,20.0,20.02,24800.0
2007-11-12 14:20:00,20.09,20.17,20.09,20.1,9600.0,20.09,20.17,20.09,20.1,9600.0
2007-11-12 14:30:00,20.1,20.16,20.03,20.1,25800.0,20.1,20.16,20.03,20.1,25800.0
2007-11-12 14:40:00,20.08,20.47,20.08,20.23,23600.0,20.08,20.47,20.08,20.23,23600.0
2007-11-12 14:50:00,20.23,20.27,20.2,20.27,11800.0,20.23,20.27,20.2,20.27,11800.0
2007-11-12 15:00:00,20.24,20.28,20.12,20.22,19200.0,20.24,20.28,20.12,20.22,19200.0
2007-11-12 15:10:00,20.15,20.17,20.0,20.01,36600.0,20.15,20.17,20.0,20.01,36600.0
2007-11-12 15:20:00,20.01,20.09,19.65,19.79,43000.0,20.01,20.09,19.65,19.79,43000.0
2007-11-12 15:30:00,19.73,19.83,19.7,19.78,36600.0,19.73,19.83,19.7,19.78,36600.0
2007-11-12 15:40:00,19.81,19.83,19.5,19.55,38200.0,19.81,19.83,19.5,19.55,38200.0
2007-11-12 15:50:00,19.55,19.92,19.54,19.92,40400.0,19.55,19.92,19.54,19.92,40400.0
2007-11-13 09:30:00,20.32,20.6,20.29,20.43,29400.0,20.32,20.6,20.29,20.43,29400.0
2007-11-13 09:40:00,20.36,20.47,20.15,20.25,18000.0,20.36,20.47,20.15,20.25,18000.0
2007-11-13 09:50:00,20.25,20.27,20.0,20.16,18200.0,20.25,20.27,20.0,20.16,18200.0
2007-11-13 10:00:00,20.22,20.68,20.2,20.65,54000.0,20.22,20.68,20.2,20.65,54000.0
2007-11-13 10:10:00,20.62,21.04,20.53,20.98,117600.0,20.62,21.04,20.53,20.98,117600.0
2007-11-13 10:20:00,21.0,21.01,20.64,20.69,67200.0,21.0,21.01,20.64,20.69,67200.0
2007-11-13 10:30:00,20.68,20.85,20.6,20.7,28200.0,20.68,20.85,20.6,20.7,28200.0
2007-11-13 10:40:00,20.7,21.0,20.7,20.93,56800.0,20.7,21.0,20.7,20.93,56800.0
2007-11-13 10:50:00,20.93,21.13,20.59,21.03,96000.0,20.93,21.13,20.59,21.03,96000.0
2007-11-13 11:00:00,21.01,21.11,21.0,21.02,26200.0,21.01,21.11,21.0,21.02,26200.0
2007-11-13 11:10:00,21.04,21.05,20.96,21.04,78000.0,21.04,21.05,20.96,21.04,78000.0
2007-11-13 11:20:00,21.05,21.11,21.0,21.08,58000.0,21.05,21.11,21.0,21.08,58000.0
2007-11-13 11:30:00,21.11,21.25,21.08,21.14,38600.0,21.11,21.25,21.08,21.14,38600.0
2007-11-13 11:40:00,21.16,21.25,21.0,21.08,54200.0,21.16,21.25,21.0,21.08,54200.0
2007-11-13 11:50:00,21.24,21.24,21.09,21.1,16200.0,21.24,21.24,21.09,21.1,16200.0
2007-11-13 12:00:00,21.12,21.13,20.95,20.97,11000.0,21.12,21.13,20.95,20.97,11000.0
2007-11-13 12:10:00,20.97,21.03,20.91,21.03,31600.0,20.97,21.03,20.91,21.03,31600.0
2007-11-13 12:20:00,21.03,21.2,21.03,21.15,30800.0,21.03,21.2,21.03,21.15,30800.0
2007-11-13 12:30:00,21.19,21.2,21.0,21.0,30000.0,21.19,21.2,21.0,21.0,30000.0
2007-11-13 12:40:00,21.08,21.11,21.0,21.06,29000.0,21.08,21.11,21.0,21.06,29000.0
2007-11-13 12:50:00,21.06,21.11,21.0,21.03,26000.0,21.06,21.11,21.0,21.03,26000.0
2007-11-13 13:00:00,21.02,21.05,21.0,21.05,14800.0,21.02,21.05,21.0,21.05,14800.0
2007-11-13 13:10:00,21.05,21.11,21.05,21.09,20800.0,21.05,21.11,21.05,21.09,20800.0
2007-11-13 13:20:00,21.09,21.2,21.09,21.18,22200.0,21.09,21.2,21.09,21.18,22200.0
2007-11-13 13:30:00,21.15,21.25,21.11,21.2,23800.0,21.15,21.25,21.11,21.2,23800.0
2007-11-13 13:40:00,21.15,21.5,21.08,21.42,80600.0,21.15,21.5,21.08,21.42,80600.0
2007-11-13 13:50:00,21.41,21.54,21.38,21.5,85600.0,21.41,21.54,21.38,21.5,85600.0
2007-11-13 14:00:00,21.5,21.54,21.42,21.46,32800.0,21.5,21.54,21.42,21.46,32800.0
2007-11-13 14:10:00,21.45,21.52,21.24,21.45,94600.0,21.45,21.52,21.24,21.45,94600.0
2007-11-13 14:20:00,21.45,21.45,21.27,21.28,9400.0,21.45,21.45,21.27,21.28,9400.0
2007-11-13 14:30:00,21.24,21.5,21.23,21.4,10200.0,21.24,21.5,21.23,21.4,10200.0
2007-11-13 14:40:00,21.43,21.59,21.34,21.43,53200.0,21.43,21.59,21.34,21.43,53200.0
2007-11-13 14:50:00,21.58,21.58,21.38,21.55,16800.0,21.58,21.58,21.38,21.55,16800.0
2007-11-13 15:00:00,21.55,21.57,21.42,21.5,34600.0,21.55,21.57,21.42,21.5,34600.0
2007-11-13 15:10:00,21.5,21.5,21.16,21.27,29400.0,21.5,21.5,21.16,21.27,29400.0
2007-11-13 15:20:00,21.28,21.3,21.11,21.2,20800.0,21.28,21.3,21.11,21.2,20800.0
2007-11-13 15:30:00,21.16,21.36,21.13,21.31,24400.0,21.16,21.36,21.13,21.31,24400.0
2007-11-13 15:40:00,21.31,21.5,21.27,21.42,44800.0,21.31,21.5,21.27,21.42,44800.0
2007-11-13 15:50:00,21.42,21.75,21.41,21.75,112600.0,21.42,21.75,21.41,21.75,112600.0
2007-11-14 09:30:00,20.37,20.46,19.88,19.95,607400.0,20.37,20.46,19.88,19.95,607400.0
2007-11-14 09:40:00,20.0,20.15,19.93,20.05,330800.0,20.0,20.15,19.93,20.05,330800.0
2007-11-14 09:50:00,20.0,20.13,19.93,20.13,163400.0,20.0,20.13,19.93,20.13,163400.0
2007-11-14 10:00:00,20.13,20.37,19.96,20.0,254800.0,20.13,20.37,19.96,20.0,254800.0
2007-11-14 10:10:00,20.02,20.19,19.99,20.19,77400.0,20.02,20.19,19.99,20.19,77400.0
2007-11-14 10:20:00,20.13,20.2,20.02,20.05,97200.0,20.13,20.2,20.02,20.05,97200.0
2007-11-14 10:30:00,20.05,20.2,20.05,20.18,52800.0,20.05,20.2,20.05,20.18,52800.0
2007-11-14 10:40:00,20.2,20.25,20.18,20.18,105800.0,20.2,20.25,20.18,20.18,105800.0
2007-11-14 10:50:00,20.25,20.34,20.18,20.2,119000.0,20.25,20.34,20.18,20.2,119000.0
2007-11-14 11:00:00,20.2,20.25,20.15,20.15,55800.0,20.2,20.25,20.15,20.15,55800.0
2007-11-14 11:10:00,20.15,20.18,20.0,20.01,76000.0,20.15,20.18,20.0,20.01,76000.0
2007-11-14 11:20:00,20.02,20.14,20.01,20.04,59000.0,20.02,20.14,20.01,20.04,59000.0
2007-11-14 11:30:00,20.01,20.03,19.94,19.95,84200.0,20.01,20.03,19.94,19.95,84200.0
2007-11-14 11:40:00,19.96,20.13,19.95,20.06,74000.0,19.96,20.13,19.95,20.06,74000.0
2007-11-14 11:50:00,20.08,20.13,20.06,20.13,49600.0,20.08,20.13,20.06,20.13,49600.0
2007-11-14 12:00:00,20.13,20.18,20.09,20.18,80800.0,20.13,20.18,20.09,20.18,80800.0
2007-11-14 12:10:00,20.18,20.25,19.98,20.04,172000.0,20.18,20.25,19.98,20.04,172000.0
2007-11-14 12:20:00,20.04,20.57,20.04,20.54,218400.0,20.04,20.57,20.04,20.54,218400.0
2007-11-14 12:30:00,20.55,20.7,20.42,20.5,89000.0,20.55,20.7,20.42,20.5,89000.0
2007-11-14 12:40:00,20.5,20.53,20.49,20.5,44000.0,20.5,20.53,20.49,20.5,44000.0
2007-11-14 12:50:00,20.5,20.53,20.29,20.34,52000.0,20.5,20.53,20.29,20.34,52000.0
2007-11-14 13:00:00,20.3,20.53,20.29,20.5,29400.0,20.3,20.53,20.29,20.5,29400.0
2007-11-14 13:10:00,20.5,20.5,20.38,20.45,62000.0,20.5,20.5,20.38,20.45,62000.0
2007-11-14 13:20:00,20.43,20.47,20.42,20.45,20400.0,20.43,20.47,20.42,20.45,20400.0
2007-11-14 13:30:00,20.45,20.46,20.38,20.4,51400.0,20.45,20.46,20.38,20.4,51400.0
2007-11-14 13:40:00,20.41,20.42,20.33,20.33,25200.0,20.41,20.42,20.33,20.33,25200.0
2007-11-14 13:50:00,20.34,20.42,20.33,20.38,20400.0,20.34,20.42,20.33,20.38,20400.0
2007-11-14 14:00:00,20.38,20.42,20.11,20.33,133800.0,20.38,20.42,20.11,20.33,133800.0
2007-11-14 14:10:00,20.27,20.63,20.27,20.55,125200.0,20.27,20.63,20.27,20.55,125200.0
2007-11-14 14:20:00,20.54,20.9,20.54,20.85,121000.0,20.54,20.9,20.54,20.85,121000.0
2007-11-14 14:30:00,20.8,20.84,20.72,20.8,58200.0,20.8,20.84,20.72,20.8,58200.0
2007-11-14 14:40:00,20.79,20.89,20.79,20.84,57000.0,20.79,20.89,20.79,20.84,57000.0
2007-11-14 14:50:00,20.84,21.37,20.84,21.29,156400.0,20.84,21.37,20.84,21.29,156400.0
2007-11-14 15:00:00,21.29,21.64,21.27,21.64,137600.0,21.29,21.64,21.27,21.64,137600.0
2007-11-14 15:10:00,21.65,21.98,21.6,21.8,270600.0,21.65,21.98,21.6,21.8,270600.0
2007-11-14 15:20:00,21.8,22.36,21.56,22.23,280600.0,21.8,22.36,21.56,22.23,280600.0
2007-11-14 15:30:00,22.23,22.27,21.86,21.86,152000.0,22.23,22.27,21.86,21.86,152000.0
2007-11-14 15:40:00,21.86,21.86,21.61,21.64,124400.0,21.86,21.86,21.61,21.64,124400.0
2007-11-14 15:50:00,21.72,22.15,21.63,22.15,235800.0,21.72,22.15,21.63,22.15,235800.0
2007-11-15 09:30:00,21.54,21.54,21.05,21.38,61600.0,21.54,21.54,21.05,21.38,61600.0
2007-11-15 09:40:00,21.27,21.5,21.26,21.3,33200.0,21.27,21.5,21.26,21.3,33200.0
2007-11-15 09:50:00,21.3,21.81,21.3,21.81,54400.0,21.3,21.81,21.3,21.81,54400.0
2007-11-15 10:00:00,21.75,21.84,21.56,21.69,72600.0,21.75,21.84,21.56,21.69,72600.0
2007-11-15 10:10:00,21.65,21.72,21.64,21.72,15600.0,21.65,21.72,21.64,21.72,15600.0
2007-11-15 10:20:00,21.68,21.72,21.66,21.7,12000.0,21.68,21.72,21.66,21.7,12000.0
2007-11-15 10:30:00,21.7,22.25,21.7,22.25,81200.0,21.7,22.25,21.7,22.25,81200.0
2007-11-15 10:40:00,22.27,22.32,21.93,21.93,61400.0,22.27,22.32,21.93,21.93,61400.0
2007-11-15 10:50:00,21.92,21.92,21.71,21.75,31200.0,21.92,21.92,21.71,21.75,31200.0
2007-11-15 11:00:00,21.72,22.07,21.66,22.07,22600.0,21.72,22.07,21.66,22.07,22600.0
2007-11-15 11:10:00,21.99,22.07,21.76,21.76,15000.0,21.99,22.07,21.76,21.76,15000.0
2007-11-15 11:20:00,21.78,21.96,21.76,21.93,20200.0,21.78,21.96,21.76,21.93,20200.0
2007-11-15 11:30:00,21.95,21.96,21.71,21.92,20800.0,21.95,21.96,21.71,21.92,20800.0
2007-11-15 11:40:00,21.93,22.02,21.86,22.0,16400.0,21.93,22.02,21.86,22.0,16400.0
2007-11-15 11:50:00,22.0,22.0,21.74,21.85,10400.0,22.0,22.0,21.74,21.85,10400.0
2007-11-15 12:00:00,21.85,21.85,21.73,21.77,19600.0,21.85,21.85,21.73,21.77,19600.0
2007-11-15 12:10:00,21.77,21.93,21.76,21.9,8200.0,21.77,21.93,21.76,21.9,8200.0
2007-11-15 12:20:00,21.86,21.96,21.84,21.89,9200.0,21.86,21.96,21.84,21.89,9200.0
2007-11-15 12:30:00,21.89,21.92,21.76,21.9,36200.0,21.89,21.92,21.76,21.9,36200.0
2007-11-15 12:40:00,21.89,22.0,21.82,21.92,37000.0,21.89,22.0,21.82,21.92,37000.0
2007-11-15 12:50:00,21.9,21.91,21.76,21.85,19600.0,21.9,21.91,21.76,21.85,19600.0
2007-11-15 13:00:00,21.76,21.83,21.57,21.65,18600.0,21.76,21.83,21.57,21.65,18600.0
2007-11-15 13:10:00,21.65,21.65,21.55,21.55,6400.0,21.65,21.65,21.55,21.55,6400.0
2007-11-15 13:20:00,21.6,21.7,21.52,21.64,20000.0,21.6,21.7,21.52,21.64,20000.0
2007-11-15 13:30:00,21.64,21.7,21.63,21.68,12200.0,21.64,21.7,21.63,21.68,12200.0
2007-11-15 13:40:00,21.66,21.68,21.61,21.65,7200.0,21.66,21.68,21.61,21.65,7200.0
2007-11-15 13:50:00,21.63,21.64,21.58,21.58,7800.0,21.63,21.64,21.58,21.58,7800.0
2007-11-15 14:00:00,21.58,21.58,21.39,21.39,24000.0,21.58,21.58,21.39,21.39,24000.0
2007-11-15 14:10:00,21.39,21.4,21.27,21.32,14600.0,21.39,21.4,21.27,21.32,14600.0
2007-11-15 14:20:00,21.33,21.33,21.27,21.33,6200.0,21.33,21.33,21.27,21.33,6200.0
2007-11-15 14:30:00,21.34,21.34,21.25,21.25,20800.0,21.34,21.34,21.25,21.25,20800.0
2007-11-15 14:40:00,21.2,21.2,21.0,21.1,21400.0,21.2,21.2,21.0,21.1,21400.0
2007-11-15 14:50:00,21.12,21.12,20.95,21.03,14800.0,21.12,21.12,20.95,21.03,14800.0
2007-11-15 15:00:00,21.05,21.05,20.98,21.03,40200.0,21.05,21.05,20.98,21.03,40200.0
2007-11-15 15:10:00,21.03,21.05,21.01,21.05,39400.0,21.03,21.05,21.01,21.05,39400.0
2007-11-15 15:20:00,21.1,21.25,21.07,21.25,16800.0,21.1,21.25,21.07,21.25,16800.0
2007-11-15 15:30:00,21.17,21.38,21.0,21.03,90800.0,21.17,21.38,21.0,21.03,90800.0
2007-11-15 15:40:00,21.03,21.04,20.95,20.95,129000.0,21.03,21.04,20.95,20.95,129000.0
2007-11-15 15:50:00,20.97,20.97,20.61,20.75,250600.0,20.97,20.97,20.61,20.75,250600.0
2007-11-16 09:30:00,21.0,22.25,20.92,21.0,180200.0,21.0,22.25,20.92,21.0,180200.0
2007-11-16 09:40:00,20.99,21.13,20.86,20.92,46400.0,20.99,21.13,20.86,20.92,46400.0
2007-11-16 09:50:00,20.88,20.98,20.88,20.93,22800.0,20.88,20.98,20.88,20.93,22800.0
2007-11-16 10:00:00,20.95,20.97,20.5,20.9,81400.0,20.95,20.97,20.5,20.9,81400.0
2007-11-16 10:10:00,20.84,20.92,20.75,20.83,32600.0,20.84,20.92,20.75,20.83,32600.0
2007-11-16 10:20:00,20.88,20.88,20.1,20.35,72800.0,20.88,20.88,20.1,20.35,72800.0
2007-11-16 10:30:00,20.4,20.4,20.2,20.38,21600.0,20.4,20.4,20.2,20.38,21600.0
2007-11-16 10:40:00,20.34,20.5,20.2,20.31,59400.0,20.34,20.5,20.2,20.31,59400.0
2007-11-16 10:50:00,20.3,20.39,20.29,20.38,12600.0,20.3,20.39,20.29,20.38,12600.0
2007-11-16 11:00:00,20.4,20.75,20.37,20.67,35600.0,20.4,20.75,20.37,20.67,35600.0
2007-11-16 11:10:00,20.66,20.71,20.63,20.71,11600.0,20.66,20.71,20.63,20.71,11600.0
2007-11-16 11:20:00,20.71,20.91,20.71,20.72,29800.0,20.71,20.91,20.71,20.72,29800.0
2007-11-16 11:30:00,20.77,20.81,20.74,20.74,6000.0,20.77,20.81,20.74,20.74,6000.0
2007-11-16 11:40:00,20.72,20.97,20.72,20.86,21800.0,20.72,20.97,20.72,20.86,21800.0
2007-11-16 11:50:00,20.94,21.2,20.92,21.13,33000.0,20.94,21.2,20.92,21.13,33000.0
2007-11-16 12:00:00,21.13,21.25,21.13,21.21,51200.0,21.13,21.25,21.13,21.21,51200.0
2007-11-16 12:10:00,21.27,21.49,21.27,21.39,20800.0,21.27,21.49,21.27,21.39,20800.0
2007-11-16 12:20:00,21.33,21.33,20.91,20.91,27400.0,21.33,21.33,20.91,20.91,27400.0
2007-11-16 12:30:00,20.99,20.99,20.75,20.85,12800.0,20.99,20.99,20.75,20.85,12800.0
2007-11-16 12:40:00,20.84,20.84,20.61,20.63,27600.0,20.84,20.84,20.61,20.63,27600.0
2007-11-16 12:50:00,20.63,20.68,20.58,20.65,10200.0,20.63,20.68,20.58,20.65,10200.0
2007-11-16 13:00:00,20.64,20.75,20.64,20.75,21000.0,20.64,20.75,20.64,20.75,21000.0
2007-11-16 13:10:00,20.69,20.75,20.66,20.75,10600.0,20.69,20.75,20.66,20.75,10600.0
2007-11-16 13:20:00,20.8,20.8,20.65,20.65,6600.0,20.8,20.8,20.65,20.65,6600.0
2007-11-16 13:30:00,20.77,20.77,20.66,20.73,8000.0,20.77,20.77,20.66,20.73,8000.0
2007-11-16 13:40:00,20.83,20.83,20.77,20.83,3600.0,20.83,20.83,20.77,20.83,3600.0
2007-11-16 13:50:00,20.75,20.79,20.65,20.66,7000.0,20.75,20.79,20.65,20.66,7000.0
2007-11-16 14:00:00,20.58,20.65,20.5,20.57,7800.0,20.58,20.65,20.5,20.57,7800.0
2007-11-16 14:10:00,20.61,20.7,20.39,20.46,31000.0,20.61,20.7,20.39,20.46,31000.0
2007-11-16 14:20:00,20.46,20.62,20.39,20.58,15000.0,20.46,20.62,20.39,20.58,15000.0
2007-11-16 14:30:00,20.54,20.62,20.53,20.53,7400.0,20.54,20.62,20.53,20.53,7400.0
2007-11-16 14:40:00,20.53,20.61,20.53,20.58,9400.0,20.53,20.61,20.53,20.58,9400.0
2007-11-16 14:50:00,20.58,20.58,20.49,20.55,9400.0,20.58,20.58,20.49,20.55,9400.0
2007-11-16 15:00:00,20.55,20.72,20.55,20.58,6600.0,20.55,20.72,20.55,20.58,6600.0
2007-11-16 15:10:00,20.6,20.63,20.47,20.47,10600.0,20.6,20.63,20.47,20.47,10600.0
2007-11-16 15:20:00,20.47,20.49,20.31,20.35,12600.0,20.47,20.49,20.31,20.35,12600.0
2007-11-16 15:30:00,20.35,20.47,20.3,20.47,26600.0,20.35,20.47,20.3,20.47,26600.0
2007-11-16 15:40:00,20.45,20.79,20.42,20.59,40600.0,20.45,20.79,20.42,20.59,40600.0
2007-11-16 15:50:00,20.56,20.93,20.54,20.88,73200.0,20.56,20.93,20.54,20.88,73200.0
2007-11-19 09:30:00,20.5,20.71,20.3,20.58,48600.0,20.5,20.71,20.3,20.58,48600.0
2007-11-19 09:40:00,20.63,20.72,20.5,20.63,23800.0,20.63,20.72,20.5,20.63,23800.0
2007-11-19 09:50:00,20.71,20.71,20.61,20.62,14600.0,20.71,20.71,20.61,20.62,14600.0
2007-11-19 10:00:00,20.62,20.67,20.47,20.56,12200.0,20.62,20.67,20.47,20.56,12200.0
2007-11-19 10:10:00,20.56,20.59,20.33,20.34,19200.0,20.56,20.59,20.33,20.34,19200.0
2007-11-19 10:20:00,20.34,20.37,19.8,19.9,50600.0,20.34,20.37,19.8,19.9,50600.0
2007-11-19 10:30:00,19.89,19.92,19.71,19.71,21600.0,19.89,19.92,19.71,19.71,21600.0
2007-11-19 10:40:00,19.75,19.78,19.5,19.53,46200.0,19.75,19.78,19.5,19.53,46200.0
2007-11-19 10:50:00,19.57,19.61,19.36,19.61,56600.0,19.57,19.61,19.36,19.61,56600.0
2007-11-19 11:00:00,19.5,19.61,19.11,19.13,105000.0,19.5,19.61,19.11,19.13,105000.0
2007-11-19 11:10:00,19.13,19.33,19.09,19.32,31000.0,19.13,19.33,19.09,19.32,31000.0
2007-11-19 11:20:00,19.33,19.61,19.32,19.32,62800.0,19.33,19.61,19.32,19.32,62800.0
2007-11-19 11:30:00,19.39,19.39,18.98,19.14,83200.0,19.39,19.39,18.98,19.14,83200.0
2007-11-19 11:40:00,19.16,19.16,18.99,19.02,60400.0,19.16,19.16,18.99,19.02,60400.0
2007-11-19 11:50:00,19.0,19.0,18.66,18.71,76400.0,19.0,19.0,18.66,18.71,76400.0
2007-11-19 12:00:00,18.72,18.93,18.69,18.8,76000.0,18.72,18.93,18.69,18.8,76000.0
2007-11-19 12:10:00,18.77,18.95,18.75,18.92,25800.0,18.77,18.95,18.75,18.92,25800.0
2007-11-19 12:20:00,18.93,19.0,18.89,19.0,17200.0,18.93,19.0,18.89,19.0,17200.0
2007-11-19 12:30:00,19.0,19.03,18.75,18.76,57600.0,19.0,19.03,18.75,18.76,57600.0
2007-11-19 12:40:00,18.75,18.83,18.75,18.8,24800.0,18.75,18.83,18.75,18.8,24800.0
2007-11-19 12:50:00,18.82,18.83,18.73,18.77,24600.0,18.82,18.83,18.73,18.77,24600.0
2007-11-19 13:00:00,18.77,18.93,18.72,18.73,21600.0,18.77,18.93,18.72,18.73,21600.0
2007-11-19 13:10:00,18.73,18.88,18.72,18.79,18600.0,18.73,18.88,18.72,18.79,18600.0
2007-11-19 13:20:00,18.8,18.87,18.79,18.82,19000.0,18.8,18.87,18.79,18.82,19000.0
2007-11-19 13:30:00,18.87,18.87,18.71,18.75,28400.0,18.87,18.87,18.71,18.75,28400.0
2007-11-19 13:40:00,18.74,18.76,18.7,18.73,17400.0,18.74,18.76,18.7,18.73,17400.0
2007-11-19 13:50:00,18.72,18.83,18.7,18.77,25600.0,18.72,18.83,18.7,18.77,25600.0
2007-11-19 14:00:00,18.77,19.07,18.77,19.07,51400.0,18.77,19.07,18.77,19.07,51400.0
2007-11-19 14:10:00,19.08,19.15,19.02,19.11,57600.0,19.08,19.15,19.02,19.11,57600.0
2007-11-19 14:20:00,19.16,19.29,19.09,19.17,13800.0,19.16,19.29,19.09,19.17,13800.0
2007-11-19 14:30:00,19.21,19.32,19.11,19.32,13200.0,19.21,19.32,19.11,19.32,13200.0
2007-11-19 14:40:00,19.32,19.41,19.25,19.32,46200.0,19.32,19.41,19.25,19.32,46200.0
2007-11-19 14:50:00,19.32,19.5,19.25,19.3,42600.0,19.32,19.5,19.25,19.3,42600.0
2007-11-19 15:00:00,19.25,19.29,19.08,19.15,19400.0,19.25,19.29,19.08,19.15,19400.0
2007-11-19 15:10:00,19.17,19.27,19.11,19.11,9000.0,19.17,19.27,19.11,19.11,9000.0
2007-11-19 15:20:00,19.11,19.41,19.11,19.41,28600.0,19.11,19.41,19.11,19.41,28600.0
2007-11-19 15:30:00,19.39,19.41,19.18,19.19,32400.0,19.39,19.41,19.18,19.19,32400.0
2007-11-19 15:40:00,19.18,19.18,19.06,19.07,62200.0,19.18,19.18,19.06,19.07,62200.0
2007-11-19 15:50:00,19.06,19.11,19.01,19.11,63400.0,19.06,19.11,19.01,19.11,63400.0
2007-11-20 09:30:00,19.03,19.7,19.03,19.68,43200.0,19.03,19.7,19.03,19.68,43200.0
2007-11-20 09:40:00,19.58,19.75,19.58,19.73,49000.0,19.58,19.75,19.58,19.73,49000.0
2007-11-20 09:50:00,19.7,19.75,19.47,19.6,39000.0,19.7,19.75,19.47,19.6,39000.0
2007-11-20 10:00:00,19.6,19.75,19.46,19.64,25200.0,19.6,19.75,19.46,19.64,25200.0
2007-11-20 10:10:00,19.64,19.85,19.56,19.56,23800.0,19.64,19.85,19.56,19.56,23800.0
2007-11-20 10:20:00,19.56,19.6,19.5,19.55,11400.0,19.56,19.6,19.5,19.55,11400.0
2007-11-20 10:30:00,19.56,19.56,19.31,19.31,23200.0,19.56,19.56,19.31,19.31,23200.0
2007-11-20 10:40:00,19.31,19.5,19.29,19.37,32800.0,19.31,19.5,19.29,19.37,32800.0
2007-11-20 10:50:00,19.38,19.53,19.29,19.29,22200.0,19.38,19.53,19.29,19.29,22200.0
2007-11-20 11:00:00,19.28,19.47,19.28,19.36,21400.0,19.28,19.47,19.28,19.36,21400.0
2007-11-20 11:10:00,19.35,19.4,19.28,19.31,15800.0,19.35,19.4,19.28,19.31,15800.0
2007-11-20 11:20:00,19.3,19.43,19.25,19.29,13200.0,19.3,19.43,19.25,19.29,13200.0
2007-11-20 11:30:00,19.31,19.4,19.27,19.4,13800.0,19.31,19.4,19.27,19.4,13800.0
2007-11-20 11:40:00,19.37,19.43,19.18,19.3,33400.0,19.37,19.43,19.18,19.3,33400.0
2007-11-20 11:50:00,19.31,19.31,18.85,18.86,48600.0,19.31,19.31,18.85,18.86,48600.0
2007-11-20 12:00:00,18.85,18.86,18.61,18.7,47400.0,18.85,18.86,18.61,18.7,47400.0
2007-11-20 12:10:00,18.69,18.78,18.63,18.71,38600.0,18.69,18.78,18.63,18.71,38600.0
2007-11-20 12:20:00,18.71,18.75,18.64,18.64,20800.0,18.71,18.75,18.64,18.64,20800.0
2007-11-20 12:30:00,18.64,18.75,18.32,18.4,79400.0,18.64,18.75,18.32,18.4,79400.0
2007-11-20 12:40:00,18.36,18.4,17.95,18.2,105400.0,18.36,18.4,17.95,18.2,105400.0
2007-11-20 12:50:00,18.2,18.48,18.2,18.43,51000.0,18.2,18.48,18.2,18.43,51000.0
2007-11-20 13:00:00,18.45,18.5,18.28,18.31,14600.0,18.45,18.5,18.28,18.31,14600.0
2007-11-20 13:10:00,18.31,18.53,18.25,18.52,29600.0,18.31,18.53,18.25,18.52,29600.0
2007-11-20 13:20:00,18.52,18.62,18.32,18.34,22200.0,18.52,18.62,18.32,18.34,22200.0
2007-11-20 13:30:00,18.35,18.39,18.32,18.34,16400.0,18.35,18.39,18.32,18.34,16400.0
2007-11-20 13:40:00,18.34,18.37,18.2,18.25,48800.0,18.34,18.37,18.2,18.25,48800.0
2007-11-20 13:50:00,18.28,18.33,18.08,18.08,63000.0,18.28,18.33,18.08,18.08,63000.0
2007-11-20 14:00:00,18.08,18.33,18.0,18.02,41200.0,18.08,18.33,18.0,18.02,41200.0
2007-11-20 14:10:00,18.02,18.24,18.0,18.2,18200.0,18.02,18.24,18.0,18.2,18200.0
2007-11-20 14:20:00,18.2,18.2,17.9,17.91,43000.0,18.2,18.2,17.9,17.91,43000.0
2007-11-20 14:30:00,17.89,17.99,17.78,17.83,129000.0,17.89,17.99,17.78,17.83,129000.0
2007-11-20 14:40:00,17.81,17.98,17.75,17.97,127600.0,17.81,17.98,17.75,17.97,127600.0
2007-11-20 14:50:00,17.99,18.0,17.78,17.78,73000.0,17.99,18.0,17.78,17.78,73000.0
2007-11-20 15:00:00,17.79,17.84,17.5,17.5,77200.0,17.79,17.84,17.5,17.5,77200.0
2007-11-20 15:10:00,17.5,17.74,17.5,17.57,40600.0,17.5,17.74,17.5,17.57,40600.0
2007-11-20 15:20:00,17.57,17.78,17.55,17.75,41400.0,17.57,17.78,17.55,17.75,41400.0
2007-11-20 15:30:00,17.74,18.0,17.69,17.88,54200.0,17.74,18.0,17.69,17.88,54200.0
2007-11-20 15:40:00,17.88,17.95,17.5,17.5,128200.0,17.88,17.95,17.5,17.5,128200.0
2007-11-20 15:50:00,17.51,17.73,17.44,17.73,135000.0,17.51,17.73,17.44,17.73,135000.0
2007-11-21 09:30:00,17.52,17.82,16.9,17.25,170200.0,17.52,17.82,16.9,17.25,170200.0
2007-11-21 09:40:00,17.2,17.48,17.19,17.42,77800.0,17.2,17.48,17.19,17.42,77800.0
2007-11-21 09:50:00,17.43,17.45,17.34,17.36,69200.0,17.43,17.45,17.34,17.36,69200.0
2007-11-21 10:00:00,17.36,17.41,17.25,17.28,43000.0,17.36,17.41,17.25,17.28,43000.0
2007-11-21 10:10:00,17.28,17.35,17.26,17.33,48200.0,17.28,17.35,17.26,17.33,48200.0
2007-11-21 10:20:00,17.35,17.41,17.34,17.36,98200.0,17.35,17.41,17.34,17.36,98200.0
2007-11-21 10:30:00,17.36,17.4,17.35,17.39,39800.0,17.36,17.4,17.35,17.39,39800.0
2007-11-21 10:40:00,17.39,17.58,17.36,17.53,37200.0,17.39,17.58,17.36,17.53,37200.0
2007-11-21 10:50:00,17.52,17.53,17.43,17.5,26000.0,17.52,17.53,17.43,17.5,26000.0
2007-11-21 11:00:00,17.5,17.53,17.35,17.45,36800.0,17.5,17.53,17.35,17.45,36800.0
2007-11-21 11:10:00,17.43,18.29,17.43,18.1,83400.0,17.43,18.29,17.43,18.1,83400.0
2007-11-21 11:20:00,18.04,18.11,17.78,17.93,56600.0,18.04,18.11,17.78,17.93,56600.0
2007-11-21 11:30:00,17.93,18.06,17.85,18.0,66800.0,17.93,18.06,17.85,18.0,66800.0
2007-11-21 11:40:00,18.0,18.0,17.97,18.0,25400.0,18.0,18.0,17.97,18.0,25400.0
2007-11-21 11:50:00,18.0,18.0,17.93,17.93,20800.0,18.0,18.0,17.93,17.93,20800.0
2007-11-21 12:00:00,17.97,18.03,17.91,17.91,43400.0,17.97,18.03,17.91,17.91,43400.0
2007-11-21 12:10:00,17.92,18.15,17.92,18.15,56000.0,17.92,18.15,17.92,18.15,56000.0
2007-11-21 12:20:00,18.13,18.5,18.13,18.35,46000.0,18.13,18.5,18.13,18.35,46000.0
2007-11-21 12:30:00,18.33,18.56,18.27,18.47,28600.0,18.33,18.56,18.27,18.47,28600.0
2007-11-21 12:40:00,18.5,18.72,18.5,18.63,65800.0,18.5,18.72,18.5,18.63,65800.0
2007-11-21 12:50:00,18.67,19.0,18.5,19.0,82600.0,18.67,19.0,18.5,19.0,82600.0
2007-11-21 13:00:00,19.0,19.06,18.77,18.77,40600.0,19.0,19.06,18.77,18.77,40600.0
2007-11-21 13:10:00,18.78,18.78,18.52,18.74,38800.0,18.78,18.78,18.52,18.74,38800.0
2007-11-21 13:20:00,18.74,18.92,18.61,18.61,37400.0,18.74,18.92,18.61,18.61,37400.0
2007-11-21 13:30:00,18.61,18.7,18.56,18.7,14000.0,18.61,18.7,18.56,18.7,14000.0
2007-11-21 13:40:00,18.66,18.7,18.63,18.65,10400.0,18.66,18.7,18.63,18.65,10400.0
2007-11-21 13:50:00,18.62,18.65,18.53,18.58,25800.0,18.62,18.65,18.53,18.58,25800.0
2007-11-21 14:00:00,18.55,18.66,18.49,18.61,35400.0,18.55,18.66,18.49,18.61,35400.0
2007-11-21 14:10:00,18.61,18.8,18.61,18.8,20200.0,18.61,18.8,18.61,18.8,20200.0
2007-11-21 14:20:00,18.77,19.11,18.77,19.01,75400.0,18.77,19.11,18.77,19.01,75400.0
2007-11-21 14:30:00,19.13,19.13,18.85,18.93,24400.0,19.13,19.13,18.85,18.93,24400.0
2007-11-21 14:40:00,18.95,19.1,18.9,19.05,23200.0,18.95,19.1,18.9,19.05,23200.0
2007-11-21 14:50:00,19.05,19.1,19.0,19.0,39200.0,19.05,19.1,19.0,19.0,39200.0
2007-11-21 15:00:00,19.05,19.34,19.03,19.23,58000.0,19.05,19.34,19.03,19.23,58000.0
2007-11-21 15:10:00,19.25,19.26,19.0,19.01,39200.0,19.25,19.26,19.0,19.01,39200.0
2007-11-21 15:20:00,18.99,19.11,18.99,19.06,14600.0,18.99,19.11,18.99,19.06,14600.0
2007-11-21 15:30:00,19.1,19.13,19.03,19.09,30800.0,19.1,19.13,19.03,19.09,30800.0
2007-11-21 15:40:00,19.07,19.07,18.84,18.85,29600.0,19.07,19.07,18.84,18.85,29600.0
2007-11-21 15:50:00,18.86,18.93,18.77,18.86,80600.0,18.86,18.93,18.77,18.86,80600.0
2007-11-23 09:30:00,19.5,19.62,19.3,19.46,23200.0,19.5,19.62,19.3,19.46,23200.0
2007-11-23 09:40:00,19.37,19.5,18.96,18.96,42800.0,19.37,19.5,18.96,18.96,42800.0
2007-11-23 09:50:00,19.07,19.29,19.02,19.16,24400.0,19.07,19.29,19.02,19.16,24400.0
2007-11-23 10:00:00,19.24,19.27,19.0,19.02,13600.0,19.24,19.27,19.0,19.02,13600.0
2007-11-23 10:10:00,19.05,19.08,18.98,19.02,15600.0,19.05,19.08,18.98,19.02,15600.0
2007-11-23 10:20:00,19.0,19.11,18.98,19.02,17000.0,19.0,19.11,18.98,19.02,17000.0
2007-11-23 10:30:00,19.06,19.06,18.89,19.0,7000.0,19.06,19.06,18.89,19.0,7000.0
2007-11-23 10:40:00,18.94,19.02,18.93,18.94,9400.0,18.94,19.02,18.93,18.94,9400.0
2007-11-23 10:50:00,18.88,19.05,18.88,18.98,27800.0,18.88,19.05,18.88,18.98,27800.0
2007-11-23 11:00:00,18.98,19.3,18.98,19.18,17200.0,18.98,19.3,18.98,19.18,17200.0
2007-11-23 11:10:00,19.19,19.3,19.16,19.22,10000.0,19.19,19.3,19.16,19.22,10000.0
2007-11-23 11:20:00,19.24,19.56,19.24,19.55,24600.0,19.24,19.56,19.24,19.55,24600.0
2007-11-23 11:30:00,19.55,19.66,19.41,19.46,26800.0,19.55,19.66,19.41,19.46,26800.0
2007-11-23 11:40:00,19.47,19.65,19.47,19.52,17200.0,19.47,19.65,19.47,19.52,17200.0
2007-11-23 11:50:00,19.5,19.62,19.5,19.6,8600.0,19.5,19.62,19.5,19.6,8600.0
2007-11-23 12:00:00,19.56,19.6,19.4,19.43,14000.0,19.56,19.6,19.4,19.43,14000.0
2007-11-23 12:10:00,19.4,19.44,19.33,19.39,13400.0,19.4,19.44,19.33,19.39,13400.0
2007-11-23 12:20:00,19.39,19.5,19.27,19.3,12600.0,19.39,19.5,19.27,19.3,12600.0
2007-11-23 12:30:00,19.37,19.5,19.37,19.41,10800.0,19.37,19.5,19.37,19.41,10800.0
2007-11-23 12:40:00,19.41,19.6,19.41,19.5,22600.0,19.41,19.6,19.41,19.5,22600.0
2007-11-23 12:50:00,19.51,19.61,19.46,19.55,18200.0,19.51,19.61,19.46,19.55,18200.0
2007-11-26 09:30:00,19.73,20.0,19.73,19.82,16800.0,19.73,20.0,19.73,19.82,16800.0
2007-11-26 09:40:00,19.83,19.89,19.23,19.3,25800.0,19.83,19.89,19.23,19.3,25800.0
2007-11-26 09:50:00,19.4,19.68,19.13,19.49,30200.0,19.4,19.68,19.13,19.49,30200.0
2007-11-26 10:00:00,19.54,19.59,19.36,19.59,5200.0,19.54,19.59,19.36,19.59,5200.0
2007-11-26 10:10:00,19.57,19.8,19.53,19.66,9600.0,19.57,19.8,19.53,19.66,9600.0
2007-11-26 10:20:00,19.61,19.66,19.43,19.59,27600.0,19.61,19.66,19.43,19.59,27600.0
2007-11-26 10:30:00,19.59,19.68,19.54,19.56,47200.0,19.59,19.68,19.54,19.56,47200.0
2007-11-26 10:40:00,19.48,19.6,19.4,19.43,17800.0,19.48,19.6,19.4,19.43,17800.0
2007-11-26 10:50:00,19.45,19.45,19.25,19.25,27600.0,19.45,19.45,19.25,19.25,27600.0
2007-11-26 11:00:00,19.3,19.43,19.22,19.26,11800.0,19.3,19.43,19.22,19.26,11800.0
2007-11-26 11:10:00,19.24,19.33,19.17,19.32,12400.0,19.24,19.33,19.17,19.32,12400.0
2007-11-26 11:20:00,19.25,19.28,19.1,19.17,16200.0,19.25,19.28,19.1,19.17,16200.0
2007-11-26 11:30:00,19.1,19.18,19.08,19.15,10400.0,19.1,19.18,19.08,19.15,10400.0
2007-11-26 11:40:00,19.08,19.15,19.0,19.0,12600.0,19.08,19.15,19.0,19.0,12600.0
2007-11-26 11:50:00,19.0,19.08,18.94,19.08,17000.0,19.0,19.08,18.94,19.08,17000.0
2007-11-26 12:00:00,19.09,19.16,19.09,19.16,11600.0,19.09,19.16,19.09,19.16,11600.0
2007-11-26 12:10:00,19.13,19.16,19.03,19.03,16200.0,19.13,19.16,19.03,19.03,16200.0
2007-11-26 12:20:00,19.08,19.08,18.96,19.01,15800.0,19.08,19.08,18.96,19.01,15800.0
2007-11-26 12:30:00,19.04,19.07,18.94,18.97,23200.0,19.04,19.07,18.94,18.97,23200.0
2007-11-26 12:40:00,18.93,18.97,18.82,18.86,13600.0,18.93,18.97,18.82,18.86,13600.0
2007-11-26 12:50:00,18.88,18.95,18.88,18.9,13200.0,18.88,18.95,18.88,18.9,13200.0
2007-11-26 13:00:00,18.9,18.93,18.87,18.91,8200.0,18.9,18.93,18.87,18.91,8200.0
2007-11-26 13:10:00,18.9,18.92,18.86,18.88,9800.0,18.9,18.92,18.86,18.88,9800.0
2007-11-26 13:20:00,18.88,19.07,18.87,18.99,18800.0,18.88,19.07,18.87,18.99,18800.0
2007-11-26 13:30:00,18.97,18.99,18.92,18.92,10000.0,18.97,18.99,18.92,18.92,10000.0
2007-11-26 13:40:00,18.92,19.07,18.92,19.0,22200.0,18.92,19.07,18.92,19.0,22200.0
2007-11-26 13:50:00,19.03,19.03,18.9,18.92,12000.0,19.03,19.03,18.9,18.92,12000.0
2007-11-26 14:00:00,18.95,19.03,18.93,18.98,10600.0,18.95,19.03,18.93,18.98,10600.0
2007-11-26 14:10:00,18.97,19.02,18.96,19.02,8800.0,18.97,19.02,18.96,19.02,8800.0
2007-11-26 14:20:00,18.98,19.0,18.93,18.93,29200.0,18.98,19.0,18.93,18.93,29200.0
2007-11-26 14:30:00,18.93,18.99,18.93,18.95,12200.0,18.93,18.99,18.93,18.95,12200.0
2007-11-26 14:40:00,18.94,19.0,18.93,18.98,13000.0,18.94,19.0,18.93,18.98,13000.0
2007-11-26 14:50:00,18.99,19.03,18.98,19.0,9600.0,18.99,19.03,18.98,19.0,9600.0
2007-11-26 15:00:00,18.99,19.03,18.98,19.0,14200.0,18.99,19.03,18.98,19.0,14200.0
2007-11-26 15:10:00,18.98,19.06,18.98,19.06,26000.0,18.98,19.06,18.98,19.06,26000.0
2007-11-26 15:20:00,19.06,19.13,19.0,19.11,41400.0,19.06,19.13,19.0,19.11,41400.0
2007-11-26 15:30:00,19.13,19.13,19.04,19.04,43600.0,19.13,19.13,19.04,19.04,43600.0
2007-11-26 15:40:00,19.04,19.08,19.04,19.06,23000.0,19.04,19.08,19.04,19.06,23000.0
2007-11-26 15:50:00,19.06,19.25,19.04,19.06,68000.0,19.06,19.25,19.04,19.06,68000.0
2007-11-27 09:30:00,19.34,19.34,19.13,19.23,15200.0,19.34,19.34,19.13,19.23,15200.0
2007-11-27 09:40:00,19.23,19.31,19.09,19.22,19600.0,19.23,19.31,19.09,19.22,19600.0
2007-11-27 09:50:00,19.21,19.3,19.2,19.24,16800.0,19.21,19.3,19.2,19.24,16800.0
2007-11-27 10:00:00,19.22,19.31,19.19,19.24,31800.0,19.22,19.31,19.19,19.24,31800.0
2007-11-27 10:10:00,19.19,19.29,19.18,19.24,29200.0,19.19,19.29,19.18,19.24,29200.0
2007-11-27 10:20:00,19.2,19.32,19.2,19.31,9000.0,19.2,19.32,19.2,19.31,9000.0
2007-11-27 10:30:00,19.31,19.33,19.2,19.2,10000.0,19.31,19.33,19.2,19.2,10000.0
2007-11-27 10:40:00,19.27,19.48,19.2,19.48,10000.0,19.27,19.48,19.2,19.48,10000.0
2007-11-27 10:50:00,19.46,19.5,19.39,19.48,10400.0,19.46,19.5,19.39,19.48,10400.0
2007-11-27 11:00:00,19.5,19.5,19.32,19.33,15800.0,19.5,19.5,19.32,19.33,15800.0
2007-11-27 11:10:00,19.43,19.5,19.33,19.36,16800.0,19.43,19.5,19.33,19.36,16800.0
2007-11-27 11:20:00,19.39,19.45,19.27,19.32,22000.0,19.39,19.45,19.27,19.32,22000.0
2007-11-27 11:30:00,19.27,19.38,19.25,19.25,31600.0,19.27,19.38,19.25,19.25,31600.0
2007-11-27 11:40:00,19.27,19.35,19.25,19.25,21000.0,19.27,19.35,19.25,19.25,21000.0
2007-11-27 11:50:00,19.26,19.38,19.2,19.25,27000.0,19.26,19.38,19.2,19.25,27000.0
2007-11-27 12:00:00,19.25,19.46,19.24,19.33,56000.0,19.25,19.46,19.24,19.33,56000.0
2007-11-27 12:10:00,19.32,19.37,19.25,19.25,7800.0,19.32,19.37,19.25,19.25,7800.0
2007-11-27 12:20:00,19.25,19.3,19.25,19.3,3000.0,19.25,19.3,19.25,19.3,3000.0
2007-11-27 12:30:00,19.25,19.27,19.25,19.26,7200.0,19.25,19.27,19.25,19.26,7200.0
2007-11-27 12:40:00,19.3,19.34,19.25,19.31,5000.0,19.3,19.34,19.25,19.31,5000.0
2007-11-27 12:50:00,19.3,19.34,19.3,19.3,7400.0,19.3,19.34,19.3,19.3,7400.0
2007-11-27 13:00:00,19.3,19.3,19.25,19.25,28200.0,19.3,19.3,19.25,19.25,28200.0
2007-11-27 13:10:00,19.3,19.3,19.25,19.28,14000.0,19.3,19.3,19.25,19.28,14000.0
2007-11-27 13:20:00,19.25,19.28,19.25,19.27,11800.0,19.25,19.28,19.25,19.27,11800.0
2007-11-27 13:30:00,19.27,19.27,19.25,19.26,4400.0,19.27,19.27,19.25,19.26,4400.0
2007-11-27 13:40:00,19.25,19.25,19.25,19.25,10200.0,19.25,19.25,19.25,19.25,10200.0
2007-11-27 13:50:00,19.25,19.25,19.2,19.21,18800.0,19.25,19.25,19.2,19.21,18800.0
2007-11-27 14:00:00,19.2,19.2,19.15,19.15,11800.0,19.2,19.2,19.15,19.15,11800.0
2007-11-27 14:10:00,19.16,19.17,19.13,19.13,67800.0,19.16,19.17,19.13,19.13,67800.0
2007-11-27 14:20:00,19.13,19.13,18.98,18.99,43200.0,19.13,19.13,18.98,18.99,43200.0
2007-11-27 14:30:00,18.94,19.08,18.94,19.07,10400.0,18.94,19.08,18.94,19.07,10400.0
2007-11-27 14:40:00,19.03,19.35,19.0,19.07,15200.0,19.03,19.35,19.0,19.07,15200.0
2007-11-27 14:50:00,19.11,19.17,19.05,19.11,16200.0,19.11,19.17,19.05,19.11,16200.0
2007-11-27 15:00:00,19.15,19.15,19.08,19.09,8800.0,19.15,19.15,19.08,19.09,8800.0
2007-11-27 15:10:00,19.14,19.22,19.09,19.1,27400.0,19.14,19.22,19.09,19.1,27400.0
2007-11-27 15:20:00,19.1,19.2,19.1,19.11,29200.0,19.1,19.2,19.1,19.11,29200.0
2007-11-27 15:30:00,19.11,19.14,19.05,19.13,19000.0,19.11,19.14,19.05,19.13,19000.0
2007-11-27 15:40:00,19.16,19.17,19.05,19.05,54400.0,19.16,19.17,19.05,19.05,54400.0
2007-11-27 15:50:00,19.1,19.3,19.05,19.29,108000.0,19.1,19.3,19.05,19.29,108000.0
2007-11-28 09:30:00,19.54,20.25,19.54,20.16,70200.0,19.54,20.25,19.54,20.16,70200.0
2007-11-28 09:40:00,20.24,20.43,20.09,20.18,64800.0,20.24,20.43,20.09,20.18,64800.0
2007-11-28 09:50:00,20.2,20.5,20.13,20.5,72800.0,20.2,20.5,20.13,20.5,72800.0
2007-11-28 10:00:00,20.49,20.49,20.1,20.23,91800.0,20.49,20.49,20.1,20.23,91800.0
2007-11-28 10:10:00,20.23,20.48,20.14,20.25,73200.0,20.23,20.48,20.14,20.25,73200.0
2007-11-28 10:20:00,20.25,20.36,20.21,20.33,50400.0,20.25,20.36,20.21,20.33,50400.0
2007-11-28 10:30:00,20.33,20.48,20.3,20.46,32600.0,20.33,20.48,20.3,20.46,32600.0
2007-11-28 10:40:00,20.45,20.48,20.35,20.38,45200.0,20.45,20.48,20.35,20.38,45200.0
2007-11-28 10:50:00,20.48,20.87,20.48,20.67,85400.0,20.48,20.87,20.48,20.67,85400.0
2007-11-28 11:00:00,20.67,20.7,20.61,20.61,17800.0,20.67,20.7,20.61,20.61,17800.0
2007-11-28 11:10:00,20.68,20.75,20.63,20.68,98400.0,20.68,20.75,20.63,20.68,98400.0
2007-11-28 11:20:00,20.68,20.75,20.64,20.7,22600.0,20.68,20.75,20.64,20.7,22600.0
2007-11-28 11:30:00,20.64,20.71,20.61,20.68,17600.0,20.64,20.71,20.61,20.68,17600.0
2007-11-28 11:40:00,20.68,20.93,20.68,20.93,68800.0,20.68,20.93,20.68,20.93,68800.0
2007-11-28 11:50:00,20.93,21.0,20.89,20.95,30400.0,20.93,21.0,20.89,20.95,30400.0
2007-11-28 12:00:00,20.95,20.98,20.86,20.92,43800.0,20.95,20.98,20.86,20.92,43800.0
2007-11-28 12:10:00,20.95,21.05,20.92,21.04,38400.0,20.95,21.05,20.92,21.04,38400.0
2007-11-28 12:20:00,21.04,21.15,21.04,21.12,54200.0,21.04,21.15,21.04,21.12,54200.0
2007-11-28 12:30:00,21.12,21.13,20.85,21.05,39800.0,21.12,21.13,20.85,21.05,39800.0
2007-11-28 12:40:00,21.03,21.05,20.97,21.03,7400.0,21.03,21.05,20.97,21.03,7400.0
2007-11-28 12:50:00,21.03,21.03,20.97,20.98,24000.0,21.03,21.03,20.97,20.98,24000.0
2007-11-28 13:00:00,20.99,21.01,20.97,21.0,15400.0,20.99,21.01,20.97,21.0,15400.0
2007-11-28 13:10:00,20.99,21.15,20.99,21.14,20200.0,20.99,21.15,20.99,21.14,20200.0
2007-11-28 13:20:00,21.14,21.15,21.03,21.05,26400.0,21.14,21.15,21.03,21.05,26400.0
2007-11-28 13:30:00,21.07,21.11,20.97,20.97,12200.0,21.07,21.11,20.97,20.97,12200.0
2007-11-28 13:40:00,20.99,21.01,20.97,21.01,16600.0,20.99,21.01,20.97,21.01,16600.0
2007-11-28 13:50:00,21.02,21.25,21.0,21.22,26000.0,21.02,21.25,21.0,21.22,26000.0
2007-11-28 14:00:00,21.22,21.25,21.14,21.23,19000.0,21.22,21.25,21.14,21.23,19000.0
2007-11-28 14:10:00,21.28,21.31,21.24,21.28,15400.0,21.28,21.31,21.24,21.28,15400.0
2007-11-28 14:20:00,21.27,21.28,21.16,21.26,16600.0,21.27,21.28,21.16,21.26,16600.0
2007-11-28 14:30:00,21.25,21.25,20.94,21.04,29400.0,21.25,21.25,20.94,21.04,29400.0
2007-11-28 14:40:00,21.0,21.09,20.68,20.68,43600.0,21.0,21.09,20.68,20.68,43600.0
2007-11-28 14:50:00,20.72,20.79,20.63,20.75,20800.0,20.72,20.79,20.63,20.75,20800.0
2007-11-28 15:00:00,20.75,20.75,20.65,20.68,46400.0,20.75,20.75,20.65,20.68,46400.0
2007-11-28 15:10:00,20.66,20.73,20.58,20.59,34400.0,20.66,20.73,20.58,20.59,34400.0
2007-11-28 15:20:00,20.6,20.63,20.17,20.38,105200.0,20.6,20.63,20.17,20.38,105200.0
2007-11-28 15:30:00,20.38,20.5,20.32,20.37,64600.0,20.38,20.5,20.32,20.37,64600.0
2007-11-28 15:40:00,20.36,20.48,20.36,20.4,187800.0,20.36,20.48,20.36,20.4,187800.0
2007-11-28 15:50:00,20.44,20.67,20.25,20.25,204800.0,20.44,20.67,20.25,20.25,204800.0
2007-11-29 09:30:00,21.85,22.0,20.68,21.42,433400.0,21.85,22.0,20.68,21.42,433400.0
2007-11-29 09:40:00,21.45,22.2,21.4,21.95,236400.0,21.45,22.2,21.4,21.95,236400.0
2007-11-29 09:50:00,22.0,22.0,21.51,21.51,142200.0,22.0,22.0,21.51,21.51,142200.0
2007-11-29 10:00:00,21.7,21.75,21.55,21.74,38600.0,21.7,21.75,21.55,21.74,38600.0
2007-11-29 10:10:00,21.74,21.92,21.67,21.68,121400.0,21.74,21.92,21.67,21.68,121400.0
2007-11-29 10:20:00,21.68,21.75,21.63,21.63,52200.0,21.68,21.75,21.63,21.63,52200.0
2007-11-29 10:30:00,21.65,21.65,21.33,21.48,121400.0,21.65,21.65,21.33,21.48,121400.0
2007-11-29 10:40:00,21.48,21.57,21.38,21.43,168800.0,21.48,21.57,21.38,21.43,168800.0
2007-11-29 10:50:00,21.5,21.5,21.27,21.36,182200.0,21.5,21.5,21.27,21.36,182200.0
2007-11-29 11:00:00,21.38,21.5,21.3,21.34,118800.0,21.38,21.5,21.3,21.34,118800.0
2007-11-29 11:10:00,21.36,21.38,21.06,21.14,144000.0,21.36,21.38,21.06,21.14,144000.0
2007-11-29 11:20:00,21.14,21.45,20.97,21.35,116600.0,21.14,21.45,20.97,21.35,116600.0
2007-11-29 11:30:00,21.34,21.75,21.34,21.61,310400.0,21.34,21.75,21.34,21.61,310400.0
2007-11-29 11:40:00,21.63,21.67,21.26,21.52,108400.0,21.63,21.67,21.26,21.52,108400.0
2007-11-29 11:50:00,21.5,21.63,21.5,21.6,20200.0,21.5,21.63,21.5,21.6,20200.0
2007-11-29 12:00:00,21.6,21.6,21.35,21.44,26800.0,21.6,21.6,21.35,21.44,26800.0
2007-11-29 12:10:00,21.47,21.49,21.44,21.44,12800.0,21.47,21.49,21.44,21.44,12800.0
2007-11-29 12:20:00,21.44,21.45,21.33,21.36,13600.0,21.44,21.45,21.33,21.36,13600.0
2007-11-29 12:30:00,21.38,21.41,21.28,21.28,43800.0,21.38,21.41,21.28,21.28,43800.0
2007-11-29 12:40:00,21.29,21.34,21.21,21.22,12000.0,21.29,21.34,21.21,21.22,12000.0
2007-11-29 12:50:00,21.18,21.18,20.35,20.82,196200.0,21.18,21.18,20.35,20.82,196200.0
2007-11-29 13:00:00,20.83,20.97,20.53,20.63,47800.0,20.83,20.97,20.53,20.63,47800.0
2007-11-29 13:10:00,20.63,20.96,20.63,20.7,29200.0,20.63,20.96,20.63,20.7,29200.0
2007-11-29 13:20:00,20.68,20.69,20.46,20.5,28600.0,20.68,20.69,20.46,20.5,28600.0
2007-11-29 13:30:00,20.5,20.92,20.5,20.73,29400.0,20.5,20.92,20.5,20.73,29400.0
2007-11-29 13:40:00,20.77,20.8,20.54,20.62,24200.0,20.77,20.8,20.54,20.62,24200.0
2007-11-29 13:50:00,20.62,20.66,20.56,20.57,56400.0,20.62,20.66,20.56,20.57,56400.0
2007-11-29 14:00:00,20.6,20.6,20.13,20.33,93800.0,20.6,20.6,20.13,20.33,93800.0
2007-11-29 14:10:00,20.39,20.51,20.34,20.5,24600.0,20.39,20.51,20.34,20.5,24600.0
2007-11-29 14:20:00,20.47,20.5,20.36,20.43,19200.0,20.47,20.5,20.36,20.43,19200.0
2007-11-29 14:30:00,20.45,20.47,20.36,20.39,22200.0,20.45,20.47,20.36,20.39,22200.0
2007-11-29 14:40:00,20.39,20.43,20.18,20.18,21800.0,20.39,20.43,20.18,20.18,21800.0
2007-11-29 14:50:00,20.2,20.25,20.07,20.17,112400.0,20.2,20.25,20.07,20.17,112400.0
2007-11-29 15:00:00,20.17,20.5,20.05,20.34,71200.0,20.17,20.5,20.05,20.34,71200.0
2007-11-29 15:10:00,20.34,21.03,20.33,20.61,81600.0,20.34,21.03,20.33,20.61,81600.0
2007-11-29 15:20:00,20.66,20.78,20.61,20.75,53800.0,20.66,20.78,20.61,20.75,53800.0
2007-11-29 15:30:00,20.75,20.77,20.54,20.74,26600.0,20.75,20.77,20.54,20.74,26600.0
2007-11-29 15:40:00,20.73,20.76,20.65,20.71,35800.0,20.73,20.76,20.65,20.71,35800.0
2007-11-29 15:50:00,20.68,20.77,20.6,20.77,49200.0,20.68,20.77,20.6,20.77,49200.0
2007-11-30 09:30:00,21.73,21.74,21.15,21.34,94800.0,21.73,21.74,21.15,21.34,94800.0
2007-11-30 09:40:00,21.28,21.34,20.93,21.0,46400.0,21.28,21.34,20.93,21.0,46400.0
2007-11-30 09:50:00,20.91,21.1,20.9,21.09,81400.0,20.91,21.1,20.9,21.09,81400.0
2007-11-30 10:00:00,21.08,21.08,20.61,20.75,117600.0,21.08,21.08,20.61,20.75,117600.0
2007-11-30 10:10:00,20.75,20.8,20.63,20.66,91800.0,20.75,20.8,20.63,20.66,91800.0
2007-11-30 10:20:00,20.75,20.75,20.41,20.41,57200.0,20.75,20.75,20.41,20.41,57200.0
2007-11-30 10:30:00,20.39,20.53,20.38,20.45,57600.0,20.39,20.53,20.38,20.45,57600.0
2007-11-30 10:40:00,20.47,20.47,20.3,20.39,56200.0,20.47,20.47,20.3,20.39,56200.0
2007-11-30 10:50:00,20.4,20.4,20.3,20.34,59600.0,20.4,20.4,20.3,20.34,59600.0
2007-11-30 11:00:00,20.33,20.35,20.05,20.12,65800.0,20.33,20.35,20.05,20.12,65800.0
2007-11-30 11:10:00,20.11,20.16,19.91,19.91,110600.0,20.11,20.16,19.91,19.91,110600.0
2007-11-30 11:20:00,19.99,20.01,19.87,19.89,82400.0,19.99,20.01,19.87,19.89,82400.0
2007-11-30 11:30:00,19.89,19.91,19.53,19.58,63600.0,19.89,19.91,19.53,19.58,63600.0
2007-11-30 11:40:00,19.57,19.63,19.3,19.5,159200.0,19.57,19.63,19.3,19.5,159200.0
2007-11-30 11:50:00,19.5,19.64,19.49,19.62,39000.0,19.5,19.64,19.49,19.62,39000.0
2007-11-30 12:00:00,19.62,19.82,19.53,19.68,36400.0,19.62,19.82,19.53,19.68,36400.0
2007-11-30 12:10:00,19.61,19.7,19.61,19.68,13600.0,19.61,19.7,19.61,19.68,13600.0
2007-11-30 12:20:00,19.64,19.67,19.61,19.63,13600.0,19.64,19.67,19.61,19.63,13600.0
2007-11-30 12:30:00,19.63,19.65,19.59,19.59,17200.0,19.63,19.65,19.59,19.59,17200.0
2007-11-30 12:40:00,19.57,19.6,19.56,19.57,6200.0,19.57,19.6,19.56,19.57,6200.0
2007-11-30 12:50:00,19.61,19.7,19.61,19.67,45600.0,19.61,19.7,19.61,19.67,45600.0
2007-11-30 13:00:00,19.64,19.68,19.63,19.63,19400.0,19.64,19.68,19.63,19.63,19400.0
2007-11-30 13:10:00,19.67,19.72,19.61,19.72,13600.0,19.67,19.72,19.61,19.72,13600.0
2007-11-30 13:20:00,19.71,19.74,19.65,19.68,421800.0,19.71,19.74,19.65,19.68,421800.0
2007-11-30 13:30:00,19.68,19.69,19.63,19.64,69800.0,19.68,19.69,19.63,19.64,69800.0
2007-11-30 13:40:00,19.65,19.65,19.63,19.63,5400.0,19.65,19.65,19.63,19.63,5400.0
2007-11-30 13:50:00,19.63,19.65,19.5,19.5,29200.0,19.63,19.65,19.5,19.5,29200.0
2007-11-30 14:00:00,19.5,19.52,19.35,19.35,35800.0,19.5,19.52,19.35,19.35,35800.0
2007-11-30 14:10:00,19.32,19.38,19.18,19.25,109200.0,19.32,19.38,19.18,19.25,109200.0
2007-11-30 14:20:00,19.25,19.25,19.08,19.18,67000.0,19.25,19.25,19.08,19.18,67000.0
2007-11-30 14:30:00,19.09,19.14,18.83,19.09,127400.0,19.09,19.14,18.83,19.09,127400.0
2007-11-30 14:40:00,19.06,19.13,19.03,19.1,30400.0,19.06,19.13,19.03,19.1,30400.0
2007-11-30 14:50:00,19.1,19.13,18.72,18.72,84000.0,19.1,19.13,18.72,18.72,84000.0
2007-11-30 15:00:00,18.71,18.75,18.4,18.5,301800.0,18.71,18.75,18.4,18.5,301800.0
2007-11-30 15:10:00,18.5,18.55,18.42,18.48,162800.0,18.5,18.55,18.42,18.48,162800.0
2007-11-30 15:20:00,18.48,18.55,18.4,18.4,145200.0,18.48,18.55,18.4,18.4,145200.0
2007-11-30 15:30:00,18.4,18.5,18.38,18.45,168800.0,18.4,18.5,18.38,18.45,168800.0
2007-11-30 15:40:00,18.43,18.5,18.41,18.44,144400.0,18.43,18.5,18.41,18.44,144400.0
2007-11-30 15:50:00,18.43,18.47,18.35,18.4,264200.0,18.43,18.47,18.35,18.4,264200.0
2007-12-03 09:30:00,18.65,18.92,18.5,18.83,79400.0,18.65,18.92,18.5,18.83,79400.0
2007-12-03 09:40:00,18.64,19.21,18.59,18.88,90000.0,18.64,19.21,18.59,18.88,90000.0
2007-12-03 09:50:00,18.88,19.07,18.88,18.97,45600.0,18.88,19.07,18.88,18.97,45600.0
2007-12-03 10:00:00,19.0,19.15,18.77,18.79,59400.0,19.0,19.15,18.77,18.79,59400.0
2007-12-03 10:10:00,18.85,19.06,18.85,18.99,41200.0,18.85,19.06,18.85,18.99,41200.0
2007-12-03 10:20:00,19.0,19.23,19.0,19.0,40800.0,19.0,19.23,19.0,19.0,40800.0
2007-12-03 10:30:00,19.04,19.46,19.04,19.41,65800.0,19.04,19.46,19.04,19.41,65800.0
2007-12-03 10:40:00,19.45,19.5,19.35,19.36,50600.0,19.45,19.5,19.35,19.36,50600.0
2007-12-03 10:50:00,19.36,19.43,19.23,19.43,30400.0,19.36,19.43,19.23,19.43,30400.0
2007-12-03 11:00:00,19.42,19.65,19.4,19.6,58600.0,19.42,19.65,19.4,19.6,58600.0
2007-12-03 11:10:00,19.6,19.63,19.53,19.58,36400.0,19.6,19.63,19.53,19.58,36400.0
2007-12-03 11:20:00,19.59,19.63,19.54,19.6,34200.0,19.59,19.63,19.54,19.6,34200.0
2007-12-03 11:30:00,19.61,19.82,19.6,19.7,55000.0,19.61,19.82,19.6,19.7,55000.0
2007-12-03 11:40:00,19.72,19.89,19.68,19.86,43800.0,19.72,19.89,19.68,19.86,43800.0
2007-12-03 11:50:00,19.86,19.93,19.61,19.71,63800.0,19.86,19.93,19.61,19.71,63800.0
2007-12-03 12:00:00,19.68,19.73,19.46,19.59,42800.0,19.68,19.73,19.46,19.59,42800.0
2007-12-03 12:10:00,19.55,19.66,19.55,19.58,18800.0,19.55,19.66,19.55,19.58,18800.0
2007-12-03 12:20:00,19.6,19.62,19.5,19.52,19400.0,19.6,19.62,19.5,19.52,19400.0
2007-12-03 12:30:00,19.52,19.57,19.42,19.44,48000.0,19.52,19.57,19.42,19.44,48000.0
2007-12-03 12:40:00,19.44,19.5,19.04,19.27,93600.0,19.44,19.5,19.04,19.27,93600.0
2007-12-03 12:50:00,19.27,19.33,19.2,19.22,60800.0,19.27,19.33,19.2,19.22,60800.0
2007-12-03 13:00:00,19.22,19.25,19.16,19.23,32400.0,19.22,19.25,19.16,19.23,32400.0
2007-12-03 13:10:00,19.23,19.35,19.23,19.34,8000.0,19.23,19.35,19.23,19.34,8000.0
2007-12-03 13:20:00,19.34,19.43,19.34,19.43,14400.0,19.34,19.43,19.34,19.43,14400.0
2007-12-03 13:30:00,19.43,19.43,19.23,19.23,20600.0,19.43,19.43,19.23,19.23,20600.0
2007-12-03 13:40:00,19.24,19.31,19.16,19.3,36600.0,19.24,19.31,19.16,19.3,36600.0
2007-12-03 13:50:00,19.32,19.32,19.21,19.28,27000.0,19.32,19.32,19.21,19.28,27000.0
2007-12-03 14:00:00,19.28,19.36,19.21,19.36,36200.0,19.28,19.36,19.21,19.36,36200.0
2007-12-03 14:10:00,19.36,19.47,19.36,19.47,48800.0,19.36,19.47,19.36,19.47,48800.0
2007-12-03 14:20:00,19.49,19.75,19.44,19.75,78600.0,19.49,19.75,19.44,19.75,78600.0
2007-12-03 14:30:00,19.74,19.85,19.68,19.73,70200.0,19.74,19.85,19.68,19.73,70200.0
2007-12-03 14:40:00,19.72,19.95,19.72,19.94,30800.0,19.72,19.95,19.72,19.94,30800.0
2007-12-03 14:50:00,19.94,19.99,19.73,19.73,53200.0,19.94,19.99,19.73,19.73,53200.0
2007-12-03 15:00:00,19.73,19.8,19.73,19.74,22800.0,19.73,19.8,19.73,19.74,22800.0
2007-12-03 15:10:00,19.76,19.77,19.73,19.74,41800.0,19.76,19.77,19.73,19.74,41800.0
2007-12-03 15:20:00,19.73,19.86,19.71,19.74,52000.0,19.73,19.86,19.71,19.74,52000.0
2007-12-03 15:30:00,19.71,19.77,19.71,19.72,37800.0,19.71,19.77,19.71,19.72,37800.0
2007-12-03 15:40:00,19.72,19.72,19.53,19.56,43000.0,19.72,19.72,19.53,19.56,43000.0
2007-12-03 15:50:00,19.54,19.59,19.34,19.38,111000.0,19.54,19.59,19.34,19.38,111000.0
2007-12-04 09:30:00,19.26,19.4,18.67,19.05,117000.0,19.26,19.4,18.67,19.05,117000.0
2007-12-04 09:40:00,19.04,19.04,18.75,18.86,44800.0,19.04,19.04,18.75,18.86,44800.0
2007-12-04 09:50:00,18.86,19.16,18.83,19.08,43400.0,18.86,19.16,18.83,19.08,43400.0
2007-12-04 10:00:00,19.08,19.11,19.0,19.05,25200.0,19.08,19.11,19.0,19.05,25200.0
2007-12-04 10:10:00,19.05,19.17,18.98,19.17,51000.0,19.05,19.17,18.98,19.17,51000.0
2007-12-04 10:20:00,19.18,19.56,19.18,19.52,31800.0,19.18,19.56,19.18,19.52,31800.0
2007-12-04 10:30:00,19.5,19.65,19.46,19.5,47000.0,19.5,19.65,19.46,19.5,47000.0
2007-12-04 10:40:00,19.47,19.5,19.36,19.45,26000.0,19.47,19.5,19.36,19.45,26000.0
2007-12-04 10:50:00,19.46,19.49,19.45,19.47,3800.0,19.46,19.49,19.45,19.47,3800.0
2007-12-04 11:00:00,19.49,19.49,19.32,19.32,14800.0,19.49,19.49,19.32,19.32,14800.0
2007-12-04 11:10:00,19.32,19.36,19.32,19.33,17800.0,19.32,19.36,19.32,19.33,17800.0
2007-12-04 11:20:00,19.34,19.34,19.18,19.28,43000.0,19.34,19.34,19.18,19.28,43000.0
2007-12-04 11:30:00,19.24,19.24,19.08,19.08,24200.0,19.24,19.24,19.08,19.08,24200.0
2007-12-04 11:40:00,19.09,19.11,19.02,19.04,15800.0,19.09,19.11,19.02,19.04,15800.0
2007-12-04 11:50:00,19.05,19.15,19.05,19.1,29600.0,19.05,19.15,19.05,19.1,29600.0
2007-12-04 12:00:00,19.14,19.2,18.91,19.17,44600.0,19.14,19.2,18.91,19.17,44600.0
2007-12-04 12:10:00,19.18,19.2,19.08,19.11,12000.0,19.18,19.2,19.08,19.11,12000.0
2007-12-04 12:20:00,19.14,19.14,19.11,19.13,3200.0,19.14,19.14,19.11,19.13,3200.0
2007-12-04 12:30:00,19.13,19.18,19.09,19.13,4600.0,19.13,19.18,19.09,19.13,4600.0
2007-12-04 12:40:00,19.17,19.22,19.15,19.16,21200.0,19.17,19.22,19.15,19.16,21200.0
2007-12-04 12:50:00,19.16,19.22,19.16,19.22,2600.0,19.16,19.22,19.16,19.22,2600.0
2007-12-04 13:00:00,19.18,19.2,19.11,19.11,7400.0,19.18,19.2,19.11,19.11,7400.0
2007-12-04 13:10:00,19.16,19.16,19.07,19.09,5600.0,19.16,19.16,19.07,19.09,5600.0
2007-12-04 13:20:00,19.1,19.1,19.0,19.06,15400.0,19.1,19.1,19.0,19.06,15400.0
2007-12-04 13:30:00,19.06,19.06,18.76,18.86,50400.0,19.06,19.06,18.76,18.86,50400.0
2007-12-04 13:40:00,18.86,18.87,18.78,18.83,49600.0,18.86,18.87,18.78,18.83,49600.0
2007-12-04 13:50:00,18.81,18.9,18.75,18.79,22000.0,18.81,18.9,18.75,18.79,22000.0
2007-12-04 14:00:00,18.8,18.83,18.67,18.72,51400.0,18.8,18.83,18.67,18.72,51400.0
2007-12-04 14:10:00,18.73,18.82,18.63,18.75,72200.0,18.73,18.82,18.63,18.75,72200.0
2007-12-04 14:20:00,18.75,18.83,18.75,18.78,15600.0,18.75,18.83,18.75,18.78,15600.0
2007-12-04 14:30:00,18.79,18.79,18.75,18.75,5800.0,18.79,18.79,18.75,18.75,5800.0
2007-12-04 14:40:00,18.75,18.81,18.75,18.81,6400.0,18.75,18.81,18.75,18.81,6400.0
2007-12-04 14:50:00,18.79,18.81,18.77,18.79,9600.0,18.79,18.81,18.77,18.79,9600.0
2007-12-04 15:00:00,18.77,18.85,18.76,18.85,11000.0,18.77,18.85,18.76,18.85,11000.0
2007-12-04 15:10:00,18.85,18.86,18.83,18.83,6400.0,18.85,18.86,18.83,18.83,6400.0
2007-12-04 15:20:00,18.83,18.9,18.83,18.86,9000.0,18.83,18.9,18.83,18.86,9000.0
2007-12-04 15:30:00,18.86,18.91,18.83,18.83,16800.0,18.86,18.91,18.83,18.83,16800.0
2007-12-04 15:40:00,18.84,18.87,18.81,18.81,21000.0,18.84,18.87,18.81,18.81,21000.0
2007-12-04 15:50:00,18.83,18.86,18.81,18.86,33200.0,18.83,18.86,18.81,18.86,33200.0
2007-12-05 09:30:00,19.21,19.21,18.98,19.19,18200.0,19.21,19.21,18.98,19.19,18200.0
2007-12-05 09:40:00,19.18,19.32,18.96,19.14,36000.0,19.18,19.32,18.96,19.14,36000.0
2007-12-05 09:50:00,19.17,19.2,19.14,19.16,17400.0,19.17,19.2,19.14,19.16,17400.0
2007-12-05 10:00:00,19.18,19.21,19.15,19.2,25400.0,19.18,19.21,19.15,19.2,25400.0
2007-12-05 10:10:00,19.22,19.3,18.99,19.16,67600.0,19.22,19.3,18.99,19.16,67600.0
2007-12-05 10:20:00,19.11,19.15,19.03,19.12,18200.0,19.11,19.15,19.03,19.12,18200.0
2007-12-05 10:30:00,19.13,19.15,19.11,19.15,10600.0,19.13,19.15,19.11,19.15,10600.0
2007-12-05 10:40:00,19.17,19.18,19.15,19.17,4800.0,19.17,19.18,19.15,19.17,4800.0
2007-12-05 10:50:00,19.17,19.29,19.17,19.25,16200.0,19.17,19.29,19.17,19.25,16200.0
2007-12-05 11:00:00,19.24,19.28,19.23,19.28,10200.0,19.24,19.28,19.23,19.28,10200.0
2007-12-05 11:10:00,19.28,19.47,19.27,19.47,22600.0,19.28,19.47,19.27,19.47,22600.0
2007-12-05 11:20:00,19.43,19.49,19.43,19.48,28400.0,19.43,19.49,19.43,19.48,28400.0
2007-12-05 11:30:00,19.48,19.55,19.47,19.49,20000.0,19.48,19.55,19.47,19.49,20000.0
2007-12-05 11:40:00,19.54,19.6,19.49,19.5,29800.0,19.54,19.6,19.49,19.5,29800.0
2007-12-05 11:50:00,19.47,19.58,19.47,19.58,19000.0,19.47,19.58,19.47,19.58,19000.0
2007-12-05 12:00:00,19.55,19.61,19.5,19.54,34400.0,19.55,19.61,19.5,19.54,34400.0
2007-12-05 12:10:00,19.54,19.58,19.5,19.55,24000.0,19.54,19.58,19.5,19.55,24000.0
2007-12-05 12:20:00,19.55,19.55,19.46,19.5,31400.0,19.55,19.55,19.46,19.5,31400.0
2007-12-05 12:30:00,19.5,19.54,19.47,19.54,36800.0,19.5,19.54,19.47,19.54,36800.0
2007-12-05 12:40:00,19.53,19.54,19.5,19.5,4000.0,19.53,19.54,19.5,19.5,4000.0
2007-12-05 12:50:00,19.49,19.5,19.47,19.48,28600.0,19.49,19.5,19.47,19.48,28600.0
2007-12-05 13:00:00,19.49,19.52,19.49,19.5,13800.0,19.49,19.52,19.49,19.5,13800.0
2007-12-05 13:10:00,19.5,19.5,19.45,19.48,16600.0,19.5,19.5,19.45,19.48,16600.0
2007-12-05 13:20:00,19.45,19.5,19.44,19.48,23000.0,19.45,19.5,19.44,19.48,23000.0
2007-12-05 13:30:00,19.48,19.68,19.48,19.68,22200.0,19.48,19.68,19.48,19.68,22200.0
2007-12-05 13:40:00,19.64,19.65,19.55,19.55,6800.0,19.64,19.65,19.55,19.55,6800.0
2007-12-05 13:50:00,19.55,19.56,19.5,19.5,18200.0,19.55,19.56,19.5,19.5,18200.0
2007-12-05 14:00:00,19.5,19.51,19.47,19.47,15600.0,19.5,19.51,19.47,19.47,15600.0
2007-12-05 14:10:00,19.46,19.48,19.38,19.41,25400.0,19.46,19.48,19.38,19.41,25400.0
2007-12-05 14:20:00,19.43,19.43,19.38,19.38,14000.0,19.43,19.43,19.38,19.38,14000.0
2007-12-05 14:30:00,19.39,19.47,19.35,19.35,25000.0,19.39,19.47,19.35,19.35,25000.0
2007-12-05 14:40:00,19.38,19.41,19.35,19.37,24000.0,19.38,19.41,19.35,19.37,24000.0
2007-12-05 14:50:00,19.36,19.38,19.3,19.31,45800.0,19.36,19.38,19.3,19.31,45800.0
2007-12-05 15:00:00,19.32,19.38,19.32,19.36,20000.0,19.32,19.38,19.32,19.36,20000.0
2007-12-05 15:10:00,19.36,19.41,19.36,19.38,42600.0,19.36,19.41,19.36,19.38,42600.0
2007-12-05 15:20:00,19.4,19.47,19.39,19.43,16200.0,19.4,19.47,19.39,19.43,16200.0
2007-12-05 15:30:00,19.47,19.48,19.4,19.47,48200.0,19.47,19.48,19.4,19.47,48200.0
2007-12-05 15:40:00,19.47,19.56,19.46,19.56,49200.0,19.47,19.56,19.46,19.56,49200.0
2007-12-05 15:50:00,19.56,19.59,19.46,19.55,62200.0,19.56,19.59,19.46,19.55,62200.0
2007-12-06 09:30:00,19.61,19.87,19.58,19.83,28800.0,19.61,19.87,19.58,19.83,28800.0
2007-12-06 09:40:00,19.8,19.84,19.7,19.83,25000.0,19.8,19.84,19.7,19.83,25000.0
2007-12-06 09:50:00,19.77,20.0,19.74,19.93,217400.0,19.77,20.0,19.74,19.93,217400.0
2007-12-06 10:00:00,19.92,19.97,19.86,19.9,7200.0,19.92,19.97,19.86,19.9,7200.0
2007-12-06 10:10:00,19.96,19.96,19.83,19.91,8800.0,19.96,19.96,19.83,19.91,8800.0
2007-12-06 10:20:00,19.97,20.11,19.94,20.11,33600.0,19.97,20.11,19.94,20.11,33600.0
2007-12-06 10:30:00,20.1,20.2,20.01,20.03,26000.0,20.1,20.2,20.01,20.03,26000.0
2007-12-06 10:40:00,20.07,20.07,19.99,20.07,16600.0,20.07,20.07,19.99,20.07,16600.0
2007-12-06 10:50:00,20.08,20.23,20.08,20.1,22400.0,20.08,20.23,20.08,20.1,22400.0
2007-12-06 11:00:00,20.16,20.2,20.11,20.18,14000.0,20.16,20.2,20.11,20.18,14000.0
2007-12-06 11:10:00,20.14,20.18,20.14,20.14,9600.0,20.14,20.18,20.14,20.14,9600.0
2007-12-06 11:20:00,20.15,20.16,20.05,20.11,16800.0,20.15,20.16,20.05,20.11,16800.0
2007-12-06 11:30:00,20.06,20.06,19.98,19.98,11000.0,20.06,20.06,19.98,19.98,11000.0
2007-12-06 11:40:00,19.93,19.96,19.93,19.93,4000.0,19.93,19.96,19.93,19.93,4000.0
2007-12-06 11:50:00,19.93,19.95,19.91,19.93,8200.0,19.93,19.95,19.91,19.93,8200.0
2007-12-06 12:00:00,19.93,20.08,19.93,20.02,6800.0,19.93,20.08,19.93,20.02,6800.0
2007-12-06 12:10:00,20.05,20.11,20.05,20.08,10800.0,20.05,20.11,20.05,20.08,10800.0
2007-12-06 12:20:00,20.08,20.12,20.07,20.1,13200.0,20.08,20.12,20.07,20.1,13200.0
2007-12-06 12:30:00,20.08,20.11,20.08,20.08,4000.0,20.08,20.11,20.08,20.08,4000.0
2007-12-06 12:40:00,20.08,20.1,20.08,20.08,6000.0,20.08,20.1,20.08,20.08,6000.0
2007-12-06 12:50:00,20.08,20.11,20.08,20.11,2000.0,20.08,20.11,20.08,20.11,2000.0
2007-12-06 13:00:00,20.11,20.15,20.11,20.11,3400.0,20.11,20.15,20.11,20.11,3400.0
2007-12-06 13:10:00,20.15,20.17,20.11,20.11,6200.0,20.15,20.17,20.11,20.11,6200.0
2007-12-06 13:20:00,20.15,20.15,20.1,20.11,5600.0,20.15,20.15,20.1,20.11,5600.0
2007-12-06 13:30:00,20.1,20.11,20.1,20.1,5000.0,20.1,20.11,20.1,20.1,5000.0
2007-12-06 13:40:00,20.1,20.15,20.1,20.15,9200.0,20.1,20.15,20.1,20.15,9200.0
2007-12-06 13:50:00,20.13,20.15,20.12,20.12,10000.0,20.13,20.15,20.12,20.12,10000.0
2007-12-06 14:00:00,20.13,20.15,20.12,20.14,8400.0,20.13,20.15,20.12,20.14,8400.0
2007-12-06 14:10:00,20.15,20.17,20.12,20.14,5800.0,20.15,20.17,20.12,20.14,5800.0
2007-12-06 14:20:00,20.14,20.17,20.1,20.13,9800.0,20.14,20.17,20.1,20.13,9800.0
2007-12-06 14:30:00,20.13,20.15,20.11,20.15,12000.0,20.13,20.15,20.11,20.15,12000.0
2007-12-06 14:40:00,20.15,20.17,20.14,20.17,6000.0,20.15,20.17,20.14,20.17,6000.0
2007-12-06 14:50:00,20.14,20.15,20.1,20.11,11000.0,20.14,20.15,20.1,20.11,11000.0
2007-12-06 15:00:00,20.1,20.16,20.1,20.13,15600.0,20.1,20.16,20.1,20.13,15600.0
2007-12-06 15:10:00,20.15,20.15,20.12,20.12,5200.0,20.15,20.15,20.12,20.12,5200.0
2007-12-06 15:20:00,20.12,20.14,20.1,20.1,12400.0,20.12,20.14,20.1,20.1,12400.0
2007-12-06 15:30:00,20.1,20.13,20.04,20.06,46600.0,20.1,20.13,20.04,20.06,46600.0
2007-12-06 15:40:00,20.06,20.09,20.0,20.0,12000.0,20.06,20.09,20.0,20.0,12000.0
2007-12-06 15:50:00,20.0,20.03,20.0,20.0,26200.0,20.0,20.03,20.0,20.0,26200.0
2007-12-07 09:30:00,20.28,20.4,20.15,20.18,28600.0,20.28,20.4,20.15,20.18,28600.0
2007-12-07 09:40:00,20.2,20.49,20.2,20.48,29400.0,20.2,20.49,20.2,20.48,29400.0
2007-12-07 09:50:00,20.48,20.6,20.29,20.6,39000.0,20.48,20.6,20.29,20.6,39000.0
2007-12-07 10:00:00,20.59,20.59,20.44,20.48,12800.0,20.59,20.59,20.44,20.48,12800.0
2007-12-07 10:10:00,20.53,20.62,20.48,20.62,25600.0,20.53,20.62,20.48,20.62,25600.0
2007-12-07 10:20:00,20.62,20.7,20.58,20.68,35800.0,20.62,20.7,20.58,20.68,35800.0
2007-12-07 10:30:00,20.7,20.85,20.67,20.68,82800.0,20.7,20.85,20.67,20.68,82800.0
2007-12-07 10:40:00,20.68,20.68,20.52,20.57,21800.0,20.68,20.68,20.52,20.57,21800.0
2007-12-07 10:50:00,20.58,20.72,20.58,20.71,16000.0,20.58,20.72,20.58,20.71,16000.0
2007-12-07 11:00:00,20.68,20.72,20.66,20.71,24800.0,20.68,20.72,20.66,20.71,24800.0
2007-12-07 11:10:00,20.65,20.67,20.57,20.6,16800.0,20.65,20.67,20.57,20.6,16800.0
2007-12-07 11:20:00,20.58,20.61,20.54,20.54,10000.0,20.58,20.61,20.54,20.54,10000.0
2007-12-07 11:30:00,20.57,20.6,20.53,20.59,10200.0,20.57,20.6,20.53,20.59,10200.0
2007-12-07 11:40:00,20.56,20.61,20.55,20.58,8200.0,20.56,20.61,20.55,20.58,8200.0
2007-12-07 11:50:00,20.62,20.63,20.56,20.57,8400.0,20.62,20.63,20.56,20.57,8400.0
2007-12-07 12:00:00,20.62,20.68,20.59,20.6,11800.0,20.62,20.68,20.59,20.6,11800.0
2007-12-07 12:10:00,20.6,20.67,20.54,20.58,14400.0,20.6,20.67,20.54,20.58,14400.0
2007-12-07 12:20:00,20.59,20.61,20.56,20.58,6600.0,20.59,20.61,20.56,20.58,6600.0
2007-12-07 12:30:00,20.55,20.61,20.55,20.56,9600.0,20.55,20.61,20.55,20.56,9600.0
2007-12-07 12:40:00,20.56,20.59,20.53,20.53,13800.0,20.56,20.59,20.53,20.53,13800.0
2007-12-07 12:50:00,20.53,20.58,20.53,20.53,17000.0,20.53,20.58,20.53,20.53,17000.0
2007-12-07 13:00:00,20.55,20.56,20.53,20.53,7800.0,20.55,20.56,20.53,20.53,7800.0
2007-12-07 13:10:00,20.56,20.56,20.53,20.56,3200.0,20.56,20.56,20.53,20.56,3200.0
2007-12-07 13:20:00,20.54,20.59,20.5,20.54,14600.0,20.54,20.59,20.5,20.54,14600.0
2007-12-07 13:30:00,20.54,20.57,20.53,20.54,4800.0,20.54,20.57,20.53,20.54,4800.0
2007-12-07 13:40:00,20.53,20.59,20.53,20.55,7000.0,20.53,20.59,20.53,20.55,7000.0
2007-12-07 13:50:00,20.55,20.55,20.53,20.55,1400.0,20.55,20.55,20.53,20.55,1400.0
2007-12-07 14:00:00,20.53,20.56,20.53,20.56,3200.0,20.53,20.56,20.53,20.56,3200.0
2007-12-07 14:10:00,20.57,20.67,20.55,20.63,11800.0,20.57,20.67,20.55,20.63,11800.0
2007-12-07 14:20:00,20.63,20.64,20.63,20.63,14800.0,20.63,20.64,20.63,20.63,14800.0
2007-12-07 14:30:00,20.66,20.7,20.57,20.57,18600.0,20.66,20.7,20.57,20.57,18600.0
2007-12-07 14:40:00,20.57,20.6,20.56,20.56,14200.0,20.57,20.6,20.56,20.56,14200.0
2007-12-07 14:50:00,20.57,20.6,20.56,20.6,9400.0,20.57,20.6,20.56,20.6,9400.0
2007-12-07 15:00:00,20.6,20.77,20.6,20.77,28000.0,20.6,20.77,20.6,20.77,28000.0
2007-12-07 15:10:00,20.75,20.86,20.75,20.83,27200.0,20.75,20.86,20.75,20.83,27200.0
2007-12-07 15:20:00,20.86,20.86,20.75,20.79,33600.0,20.86,20.86,20.75,20.79,33600.0
2007-12-07 15:30:00,20.79,20.85,20.72,20.72,24000.0,20.79,20.85,20.72,20.72,24000.0
2007-12-07 15:40:00,20.72,20.86,20.71,20.8,65400.0,20.72,20.86,20.71,20.8,65400.0
2007-12-07 15:50:00,20.84,20.98,20.8,20.8,97400.0,20.84,20.98,20.8,20.8,97400.0
2007-12-10 09:30:00,21.12,21.45,21.03,21.34,60400.0,21.12,21.45,21.03,21.34,60400.0
2007-12-10 09:40:00,21.32,21.42,21.22,21.34,29000.0,21.32,21.42,21.22,21.34,29000.0
2007-12-10 09:50:00,21.33,21.6,21.24,21.5,52000.0,21.33,21.6,21.24,21.5,52000.0
2007-12-10 10:00:00,21.54,21.57,21.3,21.33,39200.0,21.54,21.57,21.3,21.33,39200.0
2007-12-10 10:10:00,21.35,21.36,21.22,21.23,29400.0,21.35,21.36,21.22,21.23,29400.0
2007-12-10 10:20:00,21.27,21.33,21.25,21.33,13600.0,21.27,21.33,21.25,21.33,13600.0
2007-12-10 10:30:00,21.27,21.35,21.26,21.31,11200.0,21.27,21.35,21.26,21.31,11200.0
2007-12-10 10:40:00,21.33,21.39,21.33,21.38,10000.0,21.33,21.39,21.33,21.38,10000.0
2007-12-10 10:50:00,21.36,21.48,21.36,21.41,71800.0,21.36,21.48,21.36,21.41,71800.0
2007-12-10 11:00:00,21.47,21.47,21.4,21.45,11800.0,21.47,21.47,21.4,21.45,11800.0
2007-12-10 11:10:00,21.43,21.47,21.4,21.45,7600.0,21.43,21.47,21.4,21.45,7600.0
2007-12-10 11:20:00,21.45,21.48,21.45,21.46,40800.0,21.45,21.48,21.45,21.46,40800.0
2007-12-10 11:30:00,21.46,21.57,21.46,21.55,53800.0,21.46,21.57,21.46,21.55,53800.0
2007-12-10 11:40:00,21.57,21.63,21.54,21.54,23600.0,21.57,21.63,21.54,21.54,23600.0
2007-12-10 11:50:00,21.5,21.56,21.5,21.5,11200.0,21.5,21.56,21.5,21.5,11200.0
2007-12-10 12:00:00,21.5,21.56,21.5,21.5,20200.0,21.5,21.56,21.5,21.5,20200.0
2007-12-10 12:10:00,21.5,21.53,21.49,21.53,10800.0,21.5,21.53,21.49,21.53,10800.0
2007-12-10 12:20:00,21.5,21.57,21.49,21.5,15800.0,21.5,21.57,21.49,21.5,15800.0
2007-12-10 12:30:00,21.53,21.62,21.5,21.55,34800.0,21.53,21.62,21.5,21.55,34800.0
2007-12-10 12:40:00,21.55,21.72,21.5,21.6,71800.0,21.55,21.72,21.5,21.6,71800.0
2007-12-10 12:50:00,21.6,21.69,21.57,21.62,31400.0,21.6,21.69,21.57,21.62,31400.0
2007-12-10 13:00:00,21.63,21.7,21.59,21.64,32000.0,21.63,21.7,21.59,21.64,32000.0
2007-12-10 13:10:00,21.66,21.69,21.62,21.67,23600.0,21.66,21.69,21.62,21.67,23600.0
2007-12-10 13:20:00,21.68,21.68,21.67,21.67,5800.0,21.68,21.68,21.67,21.67,5800.0
2007-12-10 13:30:00,21.68,21.68,21.58,21.63,8200.0,21.68,21.68,21.58,21.63,8200.0
2007-12-10 13:40:00,21.64,21.71,21.63,21.7,24000.0,21.64,21.71,21.63,21.7,24000.0
2007-12-10 13:50:00,21.7,21.72,21.68,21.71,13800.0,21.7,21.72,21.68,21.71,13800.0
2007-12-10 14:00:00,21.68,21.68,21.5,21.51,29200.0,21.68,21.68,21.5,21.51,29200.0
2007-12-10 14:10:00,21.51,21.54,21.5,21.51,8000.0,21.51,21.54,21.5,21.51,8000.0
2007-12-10 14:20:00,21.51,21.53,21.51,21.51,12800.0,21.51,21.53,21.51,21.51,12800.0
2007-12-10 14:30:00,21.51,21.58,21.51,21.55,13000.0,21.51,21.58,21.51,21.55,13000.0
2007-12-10 14:40:00,21.54,21.59,21.51,21.58,17000.0,21.54,21.59,21.51,21.58,17000.0
2007-12-10 14:50:00,21.56,21.6,21.5,21.53,33000.0,21.56,21.6,21.5,21.53,33000.0
2007-12-10 15:00:00,21.56,21.63,21.54,21.63,9200.0,21.56,21.63,21.54,21.63,9200.0
2007-12-10 15:10:00,21.63,21.86,21.63,21.76,81600.0,21.63,21.86,21.63,21.76,81600.0
2007-12-10 15:20:00,21.76,21.85,21.66,21.75,58200.0,21.76,21.85,21.66,21.75,58200.0
2007-12-10 15:30:00,21.75,21.79,21.74,21.75,21000.0,21.75,21.79,21.74,21.75,21000.0
2007-12-10 15:40:00,21.74,21.78,21.65,21.78,70600.0,21.74,21.78,21.65,21.78,70600.0
2007-12-10 15:50:00,21.74,21.87,21.71,21.75,87000.0,21.74,21.87,21.71,21.75,87000.0
2007-12-11 09:30:00,21.8,22.88,21.77,22.8,205600.0,21.8,22.88,21.77,22.8,205600.0
2007-12-11 09:40:00,22.77,22.79,22.25,22.39,165800.0,22.77,22.79,22.25,22.39,165800.0
2007-12-11 09:50:00,22.38,22.58,22.36,22.55,32400.0,22.38,22.58,22.36,22.55,32400.0
2007-12-11 10:00:00,22.53,22.67,22.53,22.64,37400.0,22.53,22.67,22.53,22.64,37400.0
2007-12-11 10:10:00,22.64,23.13,22.58,23.05,100200.0,22.64,23.13,22.58,23.05,100200.0
2007-12-11 10:20:00,23.04,23.12,22.78,22.8,62000.0,23.04,23.12,22.78,22.8,62000.0
2007-12-11 10:30:00,22.81,23.05,22.78,22.99,69000.0,22.81,23.05,22.78,22.99,69000.0
2007-12-11 10:40:00,23.0,23.19,23.0,23.05,89800.0,23.0,23.19,23.0,23.05,89800.0
2007-12-11 10:50:00,23.0,23.07,23.0,23.05,115600.0,23.0,23.07,23.0,23.05,115600.0
2007-12-11 11:00:00,23.04,23.12,23.03,23.11,59800.0,23.04,23.12,23.03,23.11,59800.0
2007-12-11 11:10:00,23.1,23.59,23.07,23.45,114800.0,23.1,23.59,23.07,23.45,114800.0
2007-12-11 11:20:00,23.48,23.75,23.41,23.75,150800.0,23.48,23.75,23.41,23.75,150800.0
2007-12-11 11:30:00,23.73,23.75,23.54,23.66,80000.0,23.73,23.75,23.54,23.66,80000.0
2007-12-11 11:40:00,23.65,23.75,23.65,23.65,86000.0,23.65,23.75,23.65,23.65,86000.0
2007-12-11 11:50:00,23.65,23.73,23.64,23.65,34200.0,23.65,23.73,23.64,23.65,34200.0
2007-12-11 12:00:00,23.65,23.99,23.64,23.91,156400.0,23.65,23.99,23.64,23.91,156400.0
2007-12-11 12:10:00,23.91,24.18,23.79,24.0,129800.0,23.91,24.18,23.79,24.0,129800.0
2007-12-11 12:20:00,23.97,24.18,23.93,24.16,149400.0,23.97,24.18,23.93,24.16,149400.0
2007-12-11 12:30:00,24.15,24.16,23.84,24.1,67200.0,24.15,24.16,23.84,24.1,67200.0
2007-12-11 12:40:00,24.15,24.25,24.09,24.11,66000.0,24.15,24.25,24.09,24.11,66000.0
2007-12-11 12:50:00,24.11,24.15,23.7,23.72,97800.0,24.11,24.15,23.7,23.72,97800.0
2007-12-11 13:00:00,23.7,23.75,23.5,23.57,162400.0,23.7,23.75,23.5,23.57,162400.0
2007-12-11 13:10:00,23.58,23.58,23.32,23.5,49200.0,23.58,23.58,23.32,23.5,49200.0
2007-12-11 13:20:00,23.51,23.6,23.28,23.34,106400.0,23.51,23.6,23.28,23.34,106400.0
2007-12-11 13:30:00,23.34,23.86,23.31,23.7,52000.0,23.34,23.86,23.31,23.7,52000.0
2007-12-11 13:40:00,23.68,23.72,23.65,23.65,30000.0,23.68,23.72,23.65,23.65,30000.0
2007-12-11 13:50:00,23.65,23.66,23.56,23.65,69600.0,23.65,23.66,23.56,23.65,69600.0
2007-12-11 14:00:00,23.65,23.9,23.63,23.9,51200.0,23.65,23.9,23.63,23.9,51200.0
2007-12-11 14:10:00,23.96,24.07,23.36,23.68,240000.0,23.96,24.07,23.36,23.68,240000.0
2007-12-11 14:20:00,23.67,23.83,23.03,23.38,288600.0,23.67,23.83,23.03,23.38,288600.0
2007-12-11 14:30:00,23.4,23.74,23.37,23.45,79600.0,23.4,23.74,23.37,23.45,79600.0
2007-12-11 14:40:00,23.48,23.48,22.9,23.09,149000.0,23.48,23.48,22.9,23.09,149000.0
2007-12-11 14:50:00,23.08,23.39,22.97,23.28,83200.0,23.08,23.39,22.97,23.28,83200.0
2007-12-11 15:00:00,23.31,23.32,23.08,23.2,50000.0,23.31,23.32,23.08,23.2,50000.0
2007-12-11 15:10:00,23.2,23.25,23.11,23.17,48600.0,23.2,23.25,23.11,23.17,48600.0
2007-12-11 15:20:00,23.11,23.25,23.0,23.25,91600.0,23.11,23.25,23.0,23.25,91600.0
2007-12-11 15:30:00,23.22,23.56,23.2,23.51,110000.0,23.22,23.56,23.2,23.51,110000.0
2007-12-11 15:40:00,23.51,23.63,23.45,23.5,145600.0,23.51,23.63,23.45,23.5,145600.0
2007-12-11 15:50:00,23.53,23.61,23.31,23.61,311000.0,23.53,23.61,23.31,23.61,311000.0
2007-12-12 09:30:00,24.09,24.79,23.93,24.55,163400.0,24.09,24.79,23.93,24.55,163400.0
2007-12-12 09:40:00,24.55,24.58,24.0,24.05,133400.0,24.55,24.58,24.0,24.05,133400.0
2007-12-12 09:50:00,24.1,24.47,24.05,24.42,60200.0,24.1,24.47,24.05,24.42,60200.0
2007-12-12 10:00:00,24.41,24.5,24.29,24.47,64000.0,24.41,24.5,24.29,24.47,64000.0
2007-12-12 10:10:00,24.47,24.63,24.39,24.52,72800.0,24.47,24.63,24.39,24.52,72800.0
2007-12-12 10:20:00,24.58,24.67,24.29,24.34,53600.0,24.58,24.67,24.29,24.34,53600.0
2007-12-12 10:30:00,24.33,24.39,24.23,24.39,39000.0,24.33,24.39,24.23,24.39,39000.0
2007-12-12 10:40:00,24.43,24.43,24.3,24.3,29000.0,24.43,24.43,24.3,24.3,29000.0
2007-12-12 10:50:00,24.31,24.31,23.82,23.82,53600.0,24.31,24.31,23.82,23.82,53600.0
2007-12-12 11:00:00,23.88,24.05,23.81,24.03,52000.0,23.88,24.05,23.81,24.03,52000.0
2007-12-12 11:10:00,24.03,24.13,24.02,24.13,20200.0,24.03,24.13,24.02,24.13,20200.0
2007-12-12 11:20:00,24.08,24.25,24.03,24.22,19200.0,24.08,24.25,24.03,24.22,19200.0
2007-12-12 11:30:00,24.18,24.27,24.17,24.25,15600.0,24.18,24.27,24.17,24.25,15600.0
2007-12-12 11:40:00,24.26,24.34,24.17,24.28,20400.0,24.26,24.34,24.17,24.28,20400.0
2007-12-12 11:50:00,24.3,24.3,24.1,24.1,9200.0,24.3,24.3,24.1,24.1,9200.0
2007-12-12 12:00:00,24.1,24.16,24.0,24.07,28600.0,24.1,24.16,24.0,24.07,28600.0
2007-12-12 12:10:00,24.07,24.09,24.02,24.09,9800.0,24.07,24.09,24.02,24.09,9800.0
2007-12-12 12:20:00,24.06,24.1,24.05,24.1,8200.0,24.06,24.1,24.05,24.1,8200.0
2007-12-12 12:30:00,24.06,24.07,24.0,24.03,12800.0,24.06,24.07,24.0,24.03,12800.0
2007-12-12 12:40:00,24.0,24.02,23.85,23.88,26600.0,24.0,24.02,23.85,23.88,26600.0
2007-12-12 12:50:00,23.85,23.85,23.64,23.67,58200.0,23.85,23.85,23.64,23.67,58200.0
2007-12-12 13:00:00,23.68,23.68,23.43,23.49,51800.0,23.68,23.68,23.43,23.49,51800.0
2007-12-12 13:10:00,23.48,23.68,23.45,23.59,39000.0,23.48,23.68,23.45,23.59,39000.0
2007-12-12 13:20:00,23.6,23.61,23.47,23.47,12200.0,23.6,23.61,23.47,23.47,12200.0
2007-12-12 13:30:00,23.45,23.5,23.32,23.46,28000.0,23.45,23.5,23.32,23.46,28000.0
2007-12-12 13:40:00,23.45,23.51,23.34,23.38,25600.0,23.45,23.51,23.34,23.38,25600.0
2007-12-12 13:50:00,23.38,23.49,23.37,23.46,59400.0,23.38,23.49,23.37,23.46,59400.0
2007-12-12 14:00:00,23.46,23.57,23.45,23.53,38000.0,23.46,23.57,23.45,23.53,38000.0
2007-12-12 14:10:00,23.51,23.55,23.48,23.48,35200.0,23.51,23.55,23.48,23.48,35200.0
2007-12-12 14:20:00,23.52,23.55,23.28,23.3,24400.0,23.52,23.55,23.28,23.3,24400.0
2007-12-12 14:30:00,23.28,23.29,23.1,23.14,50400.0,23.28,23.29,23.1,23.14,50400.0
2007-12-12 14:40:00,23.13,23.26,23.08,23.2,15800.0,23.13,23.26,23.08,23.2,15800.0
2007-12-12 14:50:00,23.2,23.5,23.19,23.38,49200.0,23.2,23.5,23.19,23.38,49200.0
2007-12-12 15:00:00,23.38,23.38,23.05,23.18,55000.0,23.38,23.38,23.05,23.18,55000.0
2007-12-12 15:10:00,23.18,23.19,22.57,22.8,65000.0,23.18,23.19,22.57,22.8,65000.0
2007-12-12 15:20:00,22.8,23.0,22.77,22.99,41400.0,22.8,23.0,22.77,22.99,41400.0
2007-12-12 15:30:00,23.03,23.11,22.89,22.91,35000.0,23.03,23.11,22.89,22.91,35000.0
2007-12-12 15:40:00,22.9,23.12,22.75,23.12,75600.0,22.9,23.12,22.75,23.12,75600.0
2007-12-12 15:50:00,23.08,23.29,23.05,23.29,108600.0,23.08,23.29,23.05,23.29,108600.0
2007-12-13 09:30:00,22.91,23.0,22.51,22.93,28800.0,22.91,23.0,22.51,22.93,28800.0
2007-12-13 09:40:00,22.91,22.97,22.7,22.71,33400.0,22.91,22.97,22.7,22.71,33400.0
2007-12-13 09:50:00,22.7,22.74,22.36,22.45,61400.0,22.7,22.74,22.36,22.45,61400.0
2007-12-13 10:00:00,22.49,22.67,22.36,22.6,36800.0,22.49,22.67,22.36,22.6,36800.0
2007-12-13 10:10:00,22.6,23.11,22.57,23.08,47800.0,22.6,23.11,22.57,23.08,47800.0
2007-12-13 10:20:00,22.99,23.43,22.99,23.38,60800.0,22.99,23.43,22.99,23.38,60800.0
2007-12-13 10:30:00,23.36,23.39,23.11,23.16,19800.0,23.36,23.39,23.11,23.16,19800.0
2007-12-13 10:40:00,23.17,23.33,23.07,23.1,15800.0,23.17,23.33,23.07,23.1,15800.0
2007-12-13 10:50:00,23.11,23.24,22.91,22.91,11200.0,23.11,23.24,22.91,22.91,11200.0
2007-12-13 11:00:00,22.9,22.98,22.81,22.94,15600.0,22.9,22.98,22.81,22.94,15600.0
2007-12-13 11:10:00,22.97,22.97,22.62,22.62,18800.0,22.97,22.97,22.62,22.62,18800.0
2007-12-13 11:20:00,22.6,22.65,22.52,22.58,13800.0,22.6,22.65,22.52,22.58,13800.0
2007-12-13 11:30:00,22.6,22.64,22.5,22.52,14000.0,22.6,22.64,22.5,22.52,14000.0
2007-12-13 11:40:00,22.57,22.66,22.5,22.6,11600.0,22.57,22.66,22.5,22.6,11600.0
2007-12-13 11:50:00,22.57,22.81,22.5,22.72,21000.0,22.57,22.81,22.5,22.72,21000.0
2007-12-13 12:00:00,22.81,22.85,22.69,22.69,12600.0,22.81,22.85,22.69,22.69,12600.0
2007-12-13 12:10:00,22.69,22.71,22.54,22.58,32800.0,22.69,22.71,22.54,22.58,32800.0
2007-12-13 12:20:00,22.58,22.58,22.5,22.52,10600.0,22.58,22.58,22.5,22.52,10600.0
2007-12-13 12:30:00,22.52,22.6,22.5,22.59,12000.0,22.52,22.6,22.5,22.59,12000.0
2007-12-13 12:40:00,22.52,22.59,22.5,22.54,9800.0,22.52,22.59,22.5,22.54,9800.0
2007-12-13 12:50:00,22.54,22.54,22.38,22.38,20400.0,22.54,22.54,22.38,22.38,20400.0
2007-12-13 13:00:00,22.38,22.45,22.29,22.45,13000.0,22.38,22.45,22.29,22.45,13000.0
2007-12-13 13:10:00,22.43,22.62,22.35,22.62,17200.0,22.43,22.62,22.35,22.62,17200.0
2007-12-13 13:20:00,22.58,22.74,22.57,22.7,6400.0,22.58,22.74,22.57,22.7,6400.0
2007-12-13 13:30:00,22.71,22.81,22.57,22.7,13800.0,22.71,22.81,22.57,22.7,13800.0
2007-12-13 13:40:00,22.68,22.7,22.65,22.66,5200.0,22.68,22.7,22.65,22.66,5200.0
2007-12-13 13:50:00,22.62,22.7,22.58,22.68,4600.0,22.62,22.7,22.58,22.68,4600.0
2007-12-13 14:00:00,22.65,22.81,22.65,22.77,10200.0,22.65,22.81,22.65,22.77,10200.0
2007-12-13 14:10:00,22.77,22.99,22.77,22.97,29200.0,22.77,22.99,22.77,22.97,29200.0
2007-12-13 14:20:00,22.97,22.97,22.88,22.89,12400.0,22.97,22.97,22.88,22.89,12400.0
2007-12-13 14:30:00,22.89,22.93,22.88,22.88,7000.0,22.89,22.93,22.88,22.88,7000.0
2007-12-13 14:40:00,22.88,22.97,22.86,22.91,7800.0,22.88,22.97,22.86,22.91,7800.0
2007-12-13 14:50:00,22.9,22.92,22.88,22.88,9800.0,22.9,22.92,22.88,22.88,9800.0
2007-12-13 15:00:00,22.88,22.99,22.88,22.96,9000.0,22.88,22.99,22.88,22.96,9000.0
2007-12-13 15:10:00,22.96,23.1,22.96,23.06,40200.0,22.96,23.1,22.96,23.06,40200.0
2007-12-13 15:20:00,23.07,23.19,22.89,23.17,61800.0,23.07,23.19,22.89,23.17,61800.0
2007-12-13 15:30:00,23.2,23.24,23.1,23.2,44800.0,23.2,23.24,23.1,23.2,44800.0
2007-12-13 15:40:00,23.2,23.56,23.18,23.56,76000.0,23.2,23.56,23.18,23.56,76000.0
2007-12-13 15:50:00,23.53,23.64,23.43,23.58,60800.0,23.53,23.64,23.43,23.58,60800.0
2007-12-14 09:30:00,23.25,23.25,22.8,22.95,52400.0,23.25,23.25,22.8,22.95,52400.0
2007-12-14 09:40:00,22.92,23.25,22.88,23.19,23400.0,22.92,23.25,22.88,23.19,23400.0
2007-12-14 09:50:00,23.18,23.19,22.93,22.93,15200.0,23.18,23.19,22.93,22.93,15200.0
2007-12-14 10:00:00,22.93,23.24,22.88,23.14,18200.0,22.93,23.24,22.88,23.14,18200.0
2007-12-14 10:10:00,23.2,23.25,23.04,23.1,13200.0,23.2,23.25,23.04,23.1,13200.0
2007-12-14 10:20:00,23.15,23.31,23.14,23.14,11400.0,23.15,23.31,23.14,23.14,11400.0
2007-12-14 10:30:00,23.18,23.18,23.11,23.13,5800.0,23.18,23.18,23.11,23.13,5800.0
2007-12-14 10:40:00,23.15,23.31,23.14,23.31,18200.0,23.15,23.31,23.14,23.31,18200.0
2007-12-14 10:50:00,23.29,23.31,23.21,23.26,10000.0,23.29,23.31,23.21,23.26,10000.0
2007-12-14 11:00:00,23.27,23.46,23.27,23.39,15400.0,23.27,23.46,23.27,23.39,15400.0
2007-12-14 11:10:00,23.35,23.35,23.22,23.28,11200.0,23.35,23.35,23.22,23.28,11200.0
2007-12-14 11:20:00,23.27,23.3,23.24,23.3,8000.0,23.27,23.3,23.24,23.3,8000.0
2007-12-14 11:30:00,23.28,23.31,23.23,23.25,18800.0,23.28,23.31,23.23,23.25,18800.0
2007-12-14 11:40:00,23.24,23.27,23.06,23.1,8000.0,23.24,23.27,23.06,23.1,8000.0
2007-12-14 11:50:00,23.1,23.17,23.05,23.05,6000.0,23.1,23.17,23.05,23.05,6000.0
2007-12-14 12:00:00,23.13,23.13,23.02,23.02,5600.0,23.13,23.13,23.02,23.02,5600.0
2007-12-14 12:10:00,23.04,23.06,23.0,23.0,6600.0,23.04,23.06,23.0,23.0,6600.0
2007-12-14 12:20:00,23.04,23.06,22.9,22.9,10400.0,23.04,23.06,22.9,22.9,10400.0
2007-12-14 12:30:00,22.87,22.87,22.52,22.6,29400.0,22.87,22.87,22.52,22.6,29400.0
2007-12-14 12:40:00,22.6,22.91,22.54,22.86,16800.0,22.6,22.91,22.54,22.86,16800.0
2007-12-14 12:50:00,22.85,23.16,22.85,23.0,17000.0,22.85,23.16,22.85,23.0,17000.0
2007-12-14 13:00:00,22.96,22.97,22.86,22.9,5200.0,22.96,22.97,22.86,22.9,5200.0
2007-12-14 13:10:00,22.91,22.95,22.9,22.95,6600.0,22.91,22.95,22.9,22.95,6600.0
2007-12-14 13:20:00,22.95,22.95,22.87,22.87,7200.0,22.95,22.95,22.87,22.87,7200.0
2007-12-14 13:30:00,22.87,22.87,22.75,22.75,6800.0,22.87,22.87,22.75,22.75,6800.0
2007-12-14 13:40:00,22.75,22.82,22.73,22.75,11200.0,22.75,22.82,22.73,22.75,11200.0
2007-12-14 13:50:00,22.77,22.8,22.75,22.75,9000.0,22.77,22.8,22.75,22.75,9000.0
2007-12-14 14:00:00,22.75,22.75,22.64,22.64,15400.0,22.75,22.75,22.64,22.64,15400.0
2007-12-14 14:10:00,22.64,22.67,22.57,22.57,19000.0,22.64,22.67,22.57,22.57,19000.0
2007-12-14 14:20:00,22.57,22.58,22.5,22.5,17000.0,22.57,22.58,22.5,22.5,17000.0
2007-12-14 14:30:00,22.54,22.55,22.5,22.51,6800.0,22.54,22.55,22.5,22.51,6800.0
2007-12-14 14:40:00,22.5,22.54,22.45,22.45,16600.0,22.5,22.54,22.45,22.45,16600.0
2007-12-14 14:50:00,22.43,22.43,22.27,22.29,41800.0,22.43,22.43,22.27,22.29,41800.0
2007-12-14 15:00:00,22.3,22.62,22.29,22.62,23600.0,22.3,22.62,22.29,22.62,23600.0
2007-12-14 15:10:00,22.62,22.62,22.53,22.53,15600.0,22.62,22.62,22.53,22.53,15600.0
2007-12-14 15:20:00,22.53,22.53,22.4,22.4,26400.0,22.53,22.53,22.4,22.4,26400.0
2007-12-14 15:30:00,22.41,22.89,22.41,22.75,43000.0,22.41,22.89,22.41,22.75,43000.0
2007-12-14 15:40:00,22.75,22.81,22.71,22.8,67200.0,22.75,22.81,22.71,22.8,67200.0
2007-12-14 15:50:00,22.79,22.8,22.42,22.43,109000.0,22.79,22.8,22.42,22.43,109000.0
2007-12-17 09:30:00,22.18,22.88,22.18,22.78,37600.0,22.18,22.88,22.18,22.78,37600.0
2007-12-17 09:40:00,22.73,22.74,22.5,22.56,16000.0,22.73,22.74,22.5,22.56,16000.0
2007-12-17 09:50:00,22.62,22.63,22.5,22.54,15200.0,22.62,22.63,22.5,22.54,15200.0
2007-12-17 10:00:00,22.56,22.62,22.3,22.33,25800.0,22.56,22.62,22.3,22.33,25800.0
2007-12-17 10:10:00,22.31,22.42,22.31,22.37,7400.0,22.31,22.42,22.31,22.37,7400.0
2007-12-17 10:20:00,22.37,22.5,22.36,22.45,16000.0,22.37,22.5,22.36,22.45,16000.0
2007-12-17 10:30:00,22.45,22.47,22.36,22.43,11400.0,22.45,22.47,22.36,22.43,11400.0
2007-12-17 10:40:00,22.39,22.41,22.28,22.28,16200.0,22.39,22.41,22.28,22.28,16200.0
2007-12-17 10:50:00,22.26,22.27,22.1,22.11,13400.0,22.26,22.27,22.1,22.11,13400.0
2007-12-17 11:00:00,22.11,22.13,21.95,21.98,26800.0,22.11,22.13,21.95,21.98,26800.0
2007-12-17 11:10:00,21.98,22.21,21.98,22.2,17800.0,21.98,22.21,21.98,22.2,17800.0
2007-12-17 11:20:00,22.2,22.2,21.88,21.9,18200.0,22.2,22.2,21.88,21.9,18200.0
2007-12-17 11:30:00,21.92,21.94,21.68,21.7,20600.0,21.92,21.94,21.68,21.7,20600.0
2007-12-17 11:40:00,21.72,21.72,21.6,21.61,8800.0,21.72,21.72,21.6,21.61,8800.0
2007-12-17 11:50:00,21.61,21.65,21.58,21.61,11400.0,21.61,21.65,21.58,21.61,11400.0
2007-12-17 12:00:00,21.61,21.75,21.56,21.75,34800.0,21.61,21.75,21.56,21.75,34800.0
2007-12-17 12:10:00,21.75,21.77,21.72,21.74,7200.0,21.75,21.77,21.72,21.74,7200.0
2007-12-17 12:20:00,21.73,21.77,21.6,21.62,10000.0,21.73,21.77,21.6,21.62,10000.0
2007-12-17 12:30:00,21.68,21.85,21.63,21.83,14000.0,21.68,21.85,21.63,21.83,14000.0
2007-12-17 12:40:00,21.83,21.83,21.75,21.78,5400.0,21.83,21.83,21.75,21.78,5400.0
2007-12-17 12:50:00,21.79,21.83,21.67,21.83,11800.0,21.79,21.83,21.67,21.83,11800.0
2007-12-17 13:00:00,21.8,21.86,21.8,21.83,6400.0,21.8,21.86,21.8,21.83,6400.0
2007-12-17 13:10:00,21.86,21.91,21.82,21.84,19000.0,21.86,21.91,21.82,21.84,19000.0
2007-12-17 13:20:00,21.84,21.84,21.7,21.71,12800.0,21.84,21.84,21.7,21.71,12800.0
2007-12-17 13:30:00,21.68,21.71,21.58,21.61,12600.0,21.68,21.71,21.58,21.61,12600.0
2007-12-17 13:40:00,21.58,21.63,21.46,21.49,15400.0,21.58,21.63,21.46,21.49,15400.0
2007-12-17 13:50:00,21.5,21.63,21.45,21.55,10200.0,21.5,21.63,21.45,21.55,10200.0
2007-12-17 14:00:00,21.57,21.59,21.43,21.43,7800.0,21.57,21.59,21.43,21.43,7800.0
2007-12-17 14:10:00,21.43,21.63,21.43,21.57,17800.0,21.43,21.63,21.43,21.57,17800.0
2007-12-17 14:20:00,21.58,21.75,21.57,21.68,25200.0,21.58,21.75,21.57,21.68,25200.0
2007-12-17 14:30:00,21.72,21.85,21.72,21.8,13400.0,21.72,21.85,21.72,21.8,13400.0
2007-12-17 14:40:00,21.79,21.79,21.71,21.73,7600.0,21.79,21.79,21.71,21.73,7600.0
2007-12-17 14:50:00,21.72,21.72,21.54,21.59,11200.0,21.72,21.72,21.54,21.59,11200.0
2007-12-17 15:00:00,21.59,21.59,21.39,21.39,18200.0,21.59,21.59,21.39,21.39,18200.0
2007-12-17 15:10:00,21.41,21.5,21.41,21.44,19800.0,21.41,21.5,21.41,21.44,19800.0
2007-12-17 15:20:00,21.43,21.7,21.43,21.7,26400.0,21.43,21.7,21.43,21.7,26400.0
2007-12-17 15:30:00,21.73,21.86,21.7,21.86,28200.0,21.73,21.86,21.7,21.86,28200.0
2007-12-17 15:40:00,21.86,21.95,21.78,21.78,26200.0,21.86,21.95,21.78,21.78,26200.0
2007-12-17 15:50:00,21.77,21.79,21.61,21.61,50800.0,21.77,21.79,21.61,21.61,50800.0
2007-12-18 09:30:00,22.0,22.12,22.0,22.08,31600.0,22.0,22.12,22.0,22.08,31600.0
2007-12-18 09:40:00,22.07,22.14,21.8,21.81,42400.0,22.07,22.14,21.8,21.81,42400.0
2007-12-18 09:50:00,21.81,21.81,21.7,21.7,35800.0,21.81,21.81,21.7,21.7,35800.0
2007-12-18 10:00:00,21.68,21.82,21.58,21.58,29400.0,21.68,21.82,21.58,21.58,29400.0
2007-12-18 10:10:00,21.63,21.64,21.49,21.59,25000.0,21.63,21.64,21.49,21.59,25000.0
2007-12-18 10:20:00,21.56,21.63,21.54,21.59,29600.0,21.56,21.63,21.54,21.59,29600.0
2007-12-18 10:30:00,21.62,21.63,21.55,21.55,15600.0,21.62,21.63,21.55,21.55,15600.0
2007-12-18 10:40:00,21.59,21.6,21.41,21.47,18000.0,21.59,21.6,21.41,21.47,18000.0
2007-12-18 10:50:00,21.5,21.5,21.43,21.46,11400.0,21.5,21.5,21.43,21.46,11400.0
2007-12-18 11:00:00,21.47,21.52,21.47,21.52,13800.0,21.47,21.52,21.47,21.52,13800.0
2007-12-18 11:10:00,21.51,21.51,21.5,21.5,10400.0,21.51,21.51,21.5,21.5,10400.0
2007-12-18 11:20:00,21.5,21.5,21.43,21.43,15400.0,21.5,21.5,21.43,21.43,15400.0
2007-12-18 11:30:00,21.47,21.55,21.44,21.55,15000.0,21.47,21.55,21.44,21.55,15000.0
2007-12-18 11:40:00,21.56,21.77,21.56,21.68,14000.0,21.56,21.77,21.56,21.68,14000.0
2007-12-18 11:50:00,21.68,21.71,21.53,21.53,9400.0,21.68,21.71,21.53,21.53,9400.0
2007-12-18 12:00:00,21.55,21.55,21.5,21.5,16400.0,21.55,21.55,21.5,21.5,16400.0
2007-12-18 12:10:00,21.5,21.5,21.35,21.39,13000.0,21.5,21.5,21.35,21.39,13000.0
2007-12-18 12:20:00,21.39,21.47,21.39,21.46,10400.0,21.39,21.47,21.39,21.46,10400.0
2007-12-18 12:30:00,21.41,21.41,21.3,21.33,11400.0,21.41,21.41,21.3,21.33,11400.0
2007-12-18 12:40:00,21.32,21.36,21.29,21.35,13000.0,21.32,21.36,21.29,21.35,13000.0
2007-12-18 12:50:00,21.35,21.35,21.25,21.26,17200.0,21.35,21.35,21.25,21.26,17200.0
2007-12-18 13:00:00,21.25,21.36,21.25,21.36,8800.0,21.25,21.36,21.25,21.36,8800.0
2007-12-18 13:10:00,21.36,21.61,21.32,21.61,16200.0,21.36,21.61,21.32,21.61,16200.0
2007-12-18 13:20:00,21.66,21.74,21.63,21.68,21800.0,21.66,21.74,21.63,21.68,21800.0
2007-12-18 13:30:00,21.68,21.93,21.67,21.87,12200.0,21.68,21.93,21.67,21.87,12200.0
2007-12-18 13:40:00,21.91,22.1,21.91,21.92,24000.0,21.91,22.1,21.91,21.92,24000.0
2007-12-18 13:50:00,21.92,21.95,21.75,21.75,13400.0,21.92,21.95,21.75,21.75,13400.0
2007-12-18 14:00:00,21.75,21.95,21.75,21.95,14800.0,21.75,21.95,21.75,21.95,14800.0
2007-12-18 14:10:00,21.95,22.06,21.93,22.04,11800.0,21.95,22.06,21.93,22.04,11800.0
2007-12-18 14:20:00,22.07,22.13,22.05,22.1,4600.0,22.07,22.13,22.05,22.1,4600.0
2007-12-18 14:30:00,22.13,22.48,22.13,22.42,30000.0,22.13,22.48,22.13,22.42,30000.0
2007-12-18 14:40:00,22.42,22.47,22.11,22.11,28200.0,22.42,22.47,22.11,22.11,28200.0
2007-12-18 14:50:00,22.11,22.15,22.06,22.09,18000.0,22.11,22.15,22.06,22.09,18000.0
2007-12-18 15:00:00,22.09,22.25,22.04,22.2,28200.0,22.09,22.25,22.04,22.2,28200.0
2007-12-18 15:10:00,22.2,22.25,22.07,22.21,35400.0,22.2,22.25,22.07,22.21,35400.0
2007-12-18 15:20:00,22.21,22.22,22.17,22.22,17800.0,22.21,22.22,22.17,22.22,17800.0
2007-12-18 15:30:00,22.21,22.32,22.21,22.32,28200.0,22.21,22.32,22.21,22.32,28200.0
2007-12-18 15:40:00,22.31,22.36,22.25,22.27,20200.0,22.31,22.36,22.25,22.27,20200.0
2007-12-18 15:50:00,22.27,22.27,22.0,22.23,48600.0,22.27,22.27,22.0,22.23,48600.0
2007-12-19 09:30:00,22.23,22.28,22.0,22.07,6200.0,22.23,22.28,22.0,22.07,6200.0
2007-12-19 09:40:00,22.05,22.23,21.92,22.23,5600.0,22.05,22.23,21.92,22.23,5600.0
2007-12-19 09:50:00,22.27,22.45,22.23,22.42,13400.0,22.27,22.45,22.23,22.42,13400.0
2007-12-19 10:00:00,22.35,22.68,22.29,22.63,40200.0,22.35,22.68,22.29,22.63,40200.0
2007-12-19 10:10:00,22.63,22.8,22.61,22.73,14200.0,22.63,22.8,22.61,22.73,14200.0
2007-12-19 10:20:00,22.8,22.81,22.72,22.77,13400.0,22.8,22.81,22.72,22.77,13400.0
2007-12-19 10:30:00,22.72,22.76,22.68,22.68,7200.0,22.72,22.76,22.68,22.68,7200.0
2007-12-19 10:40:00,22.73,22.75,22.68,22.68,5000.0,22.73,22.75,22.68,22.68,5000.0
2007-12-19 10:50:00,22.73,22.93,22.7,22.93,12600.0,22.73,22.93,22.7,22.93,12600.0
2007-12-19 11:00:00,22.91,23.08,22.91,22.96,21800.0,22.91,23.08,22.91,22.96,21800.0
2007-12-19 11:10:00,22.92,22.92,22.8,22.8,15000.0,22.92,22.92,22.8,22.8,15000.0
2007-12-19 11:20:00,22.81,22.83,22.63,22.72,9600.0,22.81,22.83,22.63,22.72,9600.0
2007-12-19 11:30:00,22.65,22.65,22.4,22.61,17000.0,22.65,22.65,22.4,22.61,17000.0
2007-12-19 11:40:00,22.57,22.59,22.54,22.54,2000.0,22.57,22.59,22.54,22.54,2000.0
2007-12-19 11:50:00,22.6,22.6,22.41,22.41,4000.0,22.6,22.6,22.41,22.41,4000.0
2007-12-19 12:00:00,22.36,22.49,22.32,22.47,4000.0,22.36,22.49,22.32,22.47,4000.0
2007-12-19 12:10:00,22.47,22.47,22.34,22.35,6600.0,22.47,22.47,22.34,22.35,6600.0
2007-12-19 12:20:00,22.31,22.34,22.25,22.32,10200.0,22.31,22.34,22.25,22.32,10200.0
2007-12-19 12:30:00,22.29,22.29,22.06,22.06,26800.0,22.29,22.29,22.06,22.06,26800.0
2007-12-19 12:40:00,22.03,22.06,21.71,21.75,22600.0,22.03,22.06,21.71,21.75,22600.0
2007-12-19 12:50:00,21.76,21.76,21.54,21.73,59400.0,21.76,21.76,21.54,21.73,59400.0
2007-12-19 13:00:00,21.7,21.73,21.46,21.63,53000.0,21.7,21.73,21.46,21.63,53000.0
2007-12-19 13:10:00,21.63,21.8,21.63,21.74,10200.0,21.63,21.8,21.63,21.74,10200.0
2007-12-19 13:20:00,21.73,21.82,21.73,21.77,7600.0,21.73,21.82,21.73,21.77,7600.0
2007-12-19 13:30:00,21.73,21.73,21.63,21.63,24800.0,21.73,21.73,21.63,21.63,24800.0
2007-12-19 13:40:00,21.58,21.58,21.41,21.46,18600.0,21.58,21.58,21.41,21.46,18600.0
2007-12-19 13:50:00,21.46,21.59,21.36,21.57,14000.0,21.46,21.59,21.36,21.57,14000.0
2007-12-19 14:00:00,21.61,21.74,21.53,21.63,6600.0,21.61,21.74,21.53,21.63,6600.0
2007-12-19 14:10:00,21.67,21.9,21.67,21.86,19000.0,21.67,21.9,21.67,21.86,19000.0
2007-12-19 14:20:00,21.84,22.1,21.84,21.95,18400.0,21.84,22.1,21.84,21.95,18400.0
2007-12-19 14:30:00,21.96,21.97,21.83,21.91,6000.0,21.96,21.97,21.83,21.91,6000.0
2007-12-19 14:40:00,21.92,22.05,21.91,21.97,8000.0,21.92,22.05,21.91,21.97,8000.0
2007-12-19 14:50:00,22.03,22.14,22.03,22.04,9400.0,22.03,22.14,22.03,22.04,9400.0
2007-12-19 15:00:00,22.02,22.07,22.0,22.0,5000.0,22.02,22.07,22.0,22.0,5000.0
2007-12-19 15:10:00,21.99,22.1,21.99,22.02,7200.0,21.99,22.1,21.99,22.02,7200.0
2007-12-19 15:20:00,22.05,22.37,22.03,22.28,35400.0,22.05,22.37,22.03,22.28,35400.0
2007-12-19 15:30:00,22.28,22.34,22.2,22.2,8400.0,22.28,22.34,22.2,22.2,8400.0
2007-12-19 15:40:00,22.19,22.19,22.06,22.06,13000.0,22.19,22.19,22.06,22.06,13000.0
2007-12-19 15:50:00,22.08,22.11,22.0,22.11,14400.0,22.08,22.11,22.0,22.11,14400.0
2007-12-20 09:30:00,22.53,22.98,22.51,22.93,60800.0,22.53,22.98,22.51,22.93,60800.0
2007-12-20 09:40:00,22.97,23.4,22.97,23.28,87200.0,22.97,23.4,22.97,23.28,87200.0
2007-12-20 09:50:00,23.28,23.28,22.65,22.71,62600.0,23.28,23.28,22.65,22.71,62600.0
2007-12-20 10:00:00,22.75,22.75,22.6,22.7,28800.0,22.75,22.75,22.6,22.7,28800.0
2007-12-20 10:10:00,22.7,22.7,22.52,22.6,26000.0,22.7,22.7,22.52,22.6,26000.0
2007-12-20 10:20:00,22.6,22.65,22.54,22.61,15000.0,22.6,22.65,22.54,22.61,15000.0
2007-12-20 10:30:00,22.6,22.7,22.57,22.65,10800.0,22.6,22.7,22.57,22.65,10800.0
2007-12-20 10:40:00,22.64,23.07,22.64,22.91,30200.0,22.64,23.07,22.64,22.91,30200.0
2007-12-20 10:50:00,22.88,22.91,22.57,22.63,15400.0,22.88,22.91,22.57,22.63,15400.0
2007-12-20 11:00:00,22.64,22.72,22.53,22.56,8600.0,22.64,22.72,22.53,22.56,8600.0
2007-12-20 11:10:00,22.56,22.73,22.56,22.67,7000.0,22.56,22.73,22.56,22.67,7000.0
2007-12-20 11:20:00,22.68,22.68,22.54,22.58,4800.0,22.68,22.68,22.54,22.58,4800.0
2007-12-20 11:30:00,22.6,22.6,22.57,22.57,3600.0,22.6,22.6,22.57,22.57,3600.0
2007-12-20 11:40:00,22.63,22.68,22.61,22.64,6000.0,22.63,22.68,22.61,22.64,6000.0
2007-12-20 11:50:00,22.67,22.74,22.51,22.51,20400.0,22.67,22.74,22.51,22.51,20400.0
2007-12-20 12:00:00,22.49,22.5,22.33,22.42,18200.0,22.49,22.5,22.33,22.42,18200.0
2007-12-20 12:10:00,22.48,22.48,22.42,22.47,5800.0,22.48,22.48,22.42,22.47,5800.0
2007-12-20 12:20:00,22.55,22.55,22.55,22.55,200.0,22.55,22.55,22.55,22.55,200.0
2007-12-20 12:30:00,22.57,22.61,22.57,22.61,2000.0,22.57,22.61,22.57,22.61,2000.0
2007-12-20 12:40:00,22.57,22.75,22.57,22.66,4200.0,22.57,22.75,22.57,22.66,4200.0
2007-12-20 12:50:00,22.67,22.74,22.67,22.67,3800.0,22.67,22.74,22.67,22.67,3800.0
2007-12-20 13:00:00,22.67,22.74,22.67,22.68,1800.0,22.67,22.74,22.67,22.68,1800.0
2007-12-20 13:10:00,22.74,22.78,22.69,22.77,4400.0,22.74,22.78,22.69,22.77,4400.0
2007-12-20 13:20:00,22.75,22.88,22.75,22.81,10000.0,22.75,22.88,22.75,22.81,10000.0
2007-12-20 13:30:00,22.81,22.85,22.81,22.85,800.0,22.81,22.85,22.81,22.85,800.0
2007-12-20 13:40:00,22.81,22.81,22.64,22.64,8800.0,22.81,22.81,22.64,22.64,8800.0
2007-12-20 13:50:00,22.66,22.87,22.65,22.75,10400.0,22.66,22.87,22.65,22.75,10400.0
2007-12-20 14:00:00,22.76,22.84,22.76,22.82,7200.0,22.76,22.84,22.76,22.82,7200.0
2007-12-20 14:10:00,22.85,22.85,22.79,22.79,5200.0,22.85,22.85,22.79,22.79,5200.0
2007-12-20 14:20:00,22.8,22.85,22.77,22.77,3000.0,22.8,22.85,22.77,22.77,3000.0
2007-12-20 14:30:00,22.77,22.95,22.77,22.95,19800.0,22.77,22.95,22.77,22.95,19800.0
2007-12-20 14:40:00,22.93,22.95,22.87,22.9,10200.0,22.93,22.95,22.87,22.9,10200.0
2007-12-20 14:50:00,22.89,22.89,22.85,22.86,13400.0,22.89,22.89,22.85,22.86,13400.0
2007-12-20 15:00:00,22.85,22.85,22.72,22.73,10000.0,22.85,22.85,22.72,22.73,10000.0
2007-12-20 15:10:00,22.73,23.01,22.73,23.0,24000.0,22.73,23.01,22.73,23.0,24000.0
2007-12-20 15:20:00,23.0,23.0,22.92,22.92,24800.0,23.0,23.0,22.92,22.92,24800.0
2007-12-20 15:30:00,22.95,23.0,22.86,22.99,43400.0,22.95,23.0,22.86,22.99,43400.0
2007-12-20 15:40:00,23.0,23.0,22.93,22.98,38200.0,23.0,23.0,22.93,22.98,38200.0
2007-12-20 15:50:00,22.97,22.98,22.89,22.95,32400.0,22.97,22.98,22.89,22.95,32400.0
2007-12-21 09:30:00,23.55,23.74,23.05,23.67,171000.0,23.55,23.74,23.05,23.67,171000.0
2007-12-21 09:40:00,23.7,23.8,23.57,23.79,45400.0,23.7,23.8,23.57,23.79,45400.0
2007-12-21 09:50:00,23.8,23.8,23.45,23.67,43000.0,23.8,23.8,23.45,23.67,43000.0
2007-12-21 10:00:00,23.66,23.74,23.5,23.5,16200.0,23.66,23.74,23.5,23.5,16200.0
2007-12-21 10:10:00,23.48,23.55,23.4,23.48,43400.0,23.48,23.55,23.4,23.48,43400.0
2007-12-21 10:20:00,23.45,23.45,23.13,23.22,56200.0,23.45,23.45,23.13,23.22,56200.0
2007-12-21 10:30:00,23.22,23.35,23.22,23.3,6800.0,23.22,23.35,23.22,23.3,6800.0
2007-12-21 10:40:00,23.25,23.58,23.25,23.58,13200.0,23.25,23.58,23.25,23.58,13200.0
2007-12-21 10:50:00,23.48,23.65,23.44,23.65,28200.0,23.48,23.65,23.44,23.65,28200.0
2007-12-21 11:00:00,23.65,23.75,23.63,23.7,28000.0,23.65,23.75,23.63,23.7,28000.0
2007-12-21 11:10:00,23.7,23.7,23.65,23.68,8000.0,23.7,23.7,23.65,23.68,8000.0
2007-12-21 11:20:00,23.68,23.7,23.5,23.5,33000.0,23.68,23.7,23.5,23.5,33000.0
2007-12-21 11:30:00,23.5,23.52,23.41,23.42,15600.0,23.5,23.52,23.41,23.42,15600.0
2007-12-21 11:40:00,23.42,23.48,23.4,23.48,9400.0,23.42,23.48,23.4,23.48,9400.0
2007-12-21 11:50:00,23.46,23.46,23.4,23.45,15600.0,23.46,23.46,23.4,23.45,15600.0
2007-12-21 12:00:00,23.44,23.5,23.42,23.45,17200.0,23.44,23.5,23.42,23.45,17200.0
2007-12-21 12:10:00,23.45,23.53,23.45,23.5,13800.0,23.45,23.53,23.45,23.5,13800.0
2007-12-21 12:20:00,23.53,23.6,23.5,23.52,11400.0,23.53,23.6,23.5,23.52,11400.0
2007-12-21 12:30:00,23.54,23.63,23.54,23.6,10800.0,23.54,23.63,23.54,23.6,10800.0
2007-12-21 12:40:00,23.58,23.63,23.55,23.56,5200.0,23.58,23.63,23.55,23.56,5200.0
2007-12-21 12:50:00,23.56,23.63,23.55,23.63,9200.0,23.56,23.63,23.55,23.63,9200.0
2007-12-21 13:00:00,23.65,23.65,23.61,23.61,10400.0,23.65,23.65,23.61,23.61,10400.0
2007-12-21 13:10:00,23.6,23.65,23.6,23.61,3600.0,23.6,23.65,23.6,23.61,3600.0
2007-12-21 13:20:00,23.64,23.64,23.59,23.59,7000.0,23.64,23.64,23.59,23.59,7000.0
2007-12-21 13:30:00,23.56,23.61,23.35,23.38,14200.0,23.56,23.61,23.35,23.38,14200.0
2007-12-21 13:40:00,23.36,23.41,23.36,23.4,9800.0,23.36,23.41,23.36,23.4,9800.0
2007-12-21 13:50:00,23.41,23.61,23.41,23.58,13600.0,23.41,23.61,23.41,23.58,13600.0
2007-12-21 14:00:00,23.58,23.65,23.58,23.62,25000.0,23.58,23.65,23.58,23.62,25000.0
2007-12-21 14:10:00,23.61,23.61,23.5,23.53,10000.0,23.61,23.61,23.5,23.53,10000.0
2007-12-21 14:20:00,23.53,23.53,23.47,23.5,14800.0,23.53,23.53,23.47,23.5,14800.0
2007-12-21 14:30:00,23.5,23.54,23.5,23.51,9200.0,23.5,23.54,23.5,23.51,9200.0
2007-12-21 14:40:00,23.51,23.61,23.51,23.61,12400.0,23.51,23.61,23.51,23.61,12400.0
2007-12-21 14:50:00,23.63,23.67,23.6,23.66,24000.0,23.63,23.67,23.6,23.66,24000.0
2007-12-21 15:00:00,23.66,23.66,23.62,23.65,13000.0,23.66,23.66,23.62,23.65,13000.0
2007-12-21 15:10:00,23.65,23.67,23.63,23.67,12400.0,23.65,23.67,23.63,23.67,12400.0
2007-12-21 15:20:00,23.68,23.75,23.59,23.66,20400.0,23.68,23.75,23.59,23.66,20400.0
2007-12-21 15:30:00,23.66,23.68,23.63,23.68,13600.0,23.66,23.68,23.63,23.68,13600.0
2007-12-21 15:40:00,23.67,23.75,23.66,23.73,16600.0,23.67,23.75,23.66,23.73,16600.0
2007-12-21 15:50:00,23.73,23.75,23.61,23.75,47800.0,23.73,23.75,23.61,23.75,47800.0
2007-12-24 09:30:00,23.7,23.9,23.6,23.9,17400.0,23.7,23.9,23.6,23.9,17400.0
2007-12-24 09:40:00,23.85,24.16,23.85,23.94,23200.0,23.85,24.16,23.85,23.94,23200.0
2007-12-24 09:50:00,23.98,24.44,23.96,24.43,25200.0,23.98,24.44,23.96,24.43,25200.0
2007-12-24 10:00:00,24.48,24.6,24.32,24.5,43000.0,24.48,24.6,24.32,24.5,43000.0
2007-12-24 10:10:00,24.49,24.49,24.18,24.43,14200.0,24.49,24.49,24.18,24.43,14200.0
2007-12-24 10:20:00,24.39,24.54,24.25,24.49,33000.0,24.39,24.54,24.25,24.49,33000.0
2007-12-24 10:30:00,24.51,24.51,24.41,24.5,3800.0,24.51,24.51,24.41,24.5,3800.0
2007-12-24 10:40:00,24.5,24.5,24.28,24.39,9600.0,24.5,24.5,24.28,24.39,9600.0
2007-12-24 10:50:00,24.43,24.5,24.43,24.5,1200.0,24.43,24.5,24.43,24.5,1200.0
2007-12-24 11:00:00,24.45,24.51,24.45,24.45,6800.0,24.45,24.51,24.45,24.45,6800.0
2007-12-24 11:10:00,24.45,24.47,24.43,24.43,4600.0,24.45,24.47,24.43,24.43,4600.0
2007-12-24 11:20:00,24.43,24.46,24.4,24.4,7600.0,24.43,24.46,24.4,24.4,7600.0
2007-12-24 11:30:00,24.41,24.5,24.41,24.47,21400.0,24.41,24.5,24.41,24.47,21400.0
2007-12-24 11:40:00,24.47,24.77,24.47,24.75,33400.0,24.47,24.77,24.47,24.75,33400.0
2007-12-24 11:50:00,24.76,25.06,24.75,25.06,83600.0,24.76,25.06,24.75,25.06,83600.0
2007-12-24 12:00:00,25.06,25.22,24.91,25.21,54400.0,25.06,25.22,24.91,25.21,54400.0
2007-12-24 12:10:00,25.14,25.18,24.86,24.93,32200.0,25.14,25.18,24.86,24.93,32200.0
2007-12-24 12:20:00,24.97,25.0,24.83,24.88,17000.0,24.97,25.0,24.83,24.88,17000.0
2007-12-24 12:30:00,24.9,24.9,24.86,24.9,34800.0,24.9,24.9,24.86,24.9,34800.0
2007-12-24 12:40:00,24.9,24.9,24.77,24.83,35400.0,24.9,24.9,24.77,24.83,35400.0
2007-12-24 12:50:00,24.83,24.83,24.56,24.64,38200.0,24.83,24.83,24.56,24.64,38200.0
2007-12-24 13:00:00,24.58,24.58,24.5,24.5,7800.0,24.58,24.58,24.5,24.5,7800.0
2007-12-24 13:10:00,24.67,24.67,24.67,24.67,5200.0,24.67,24.67,24.67,24.67,5200.0
2007-12-24 13:20:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:40:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 13:50:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:10:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:20:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:40:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 14:50:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:10:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:20:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:30:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:40:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-24 15:50:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2007-12-26 09:30:00,24.9,24.9,24.59,24.87,25000.0,24.9,24.9,24.59,24.87,25000.0
2007-12-26 09:40:00,24.84,24.9,24.79,24.88,13400.0,24.84,24.9,24.79,24.88,13400.0
2007-12-26 09:50:00,24.89,24.9,24.82,24.89,12800.0,24.89,24.9,24.82,24.89,12800.0
2007-12-26 10:00:00,24.83,24.84,24.75,24.76,16600.0,24.83,24.84,24.75,24.76,16600.0
2007-12-26 10:10:00,24.77,24.84,24.75,24.78,14800.0,24.77,24.84,24.75,24.78,14800.0
2007-12-26 10:20:00,24.78,24.83,24.78,24.83,3200.0,24.78,24.83,24.78,24.83,3200.0
2007-12-26 10:30:00,24.83,24.84,24.75,24.75,2600.0,24.83,24.84,24.75,24.75,2600.0
2007-12-26 10:40:00,24.77,24.9,24.75,24.9,17000.0,24.77,24.9,24.75,24.9,17000.0
2007-12-26 10:50:00,24.9,24.9,24.89,24.89,3400.0,24.9,24.9,24.89,24.89,3400.0
2007-12-26 11:00:00,24.86,25.13,24.86,25.0,50800.0,24.86,25.13,24.86,25.0,50800.0
2007-12-26 11:10:00,25.03,25.18,24.91,24.99,19600.0,25.03,25.18,24.91,24.99,19600.0
2007-12-26 11:20:00,24.98,25.01,24.96,25.0,6800.0,24.98,25.01,24.96,25.0,6800.0
2007-12-26 11:30:00,25.0,25.0,24.93,24.98,8200.0,25.0,25.0,24.93,24.98,8200.0
2007-12-26 11:40:00,24.97,25.08,24.95,25.04,14600.0,24.97,25.08,24.95,25.04,14600.0
2007-12-26 11:50:00,25.0,25.3,25.0,25.18,21600.0,25.0,25.3,25.0,25.18,21600.0
2007-12-26 12:00:00,25.18,25.18,24.98,24.99,37000.0,25.18,25.18,24.98,24.99,37000.0
2007-12-26 12:10:00,25.0,25.05,24.63,24.82,174200.0,25.0,25.05,24.63,24.82,174200.0
2007-12-26 12:20:00,24.86,25.05,24.86,24.97,36000.0,24.86,25.05,24.86,24.97,36000.0
2007-12-26 12:30:00,24.97,24.98,24.82,24.95,44000.0,24.97,24.98,24.82,24.95,44000.0
2007-12-26 12:40:00,24.94,25.06,24.83,25.0,21800.0,24.94,25.06,24.83,25.0,21800.0
2007-12-26 12:50:00,24.97,24.97,24.61,24.68,46600.0,24.97,24.97,24.61,24.68,46600.0
2007-12-26 13:00:00,24.72,24.98,24.72,24.93,11200.0,24.72,24.98,24.72,24.93,11200.0
2007-12-26 13:10:00,24.98,24.98,24.89,24.98,11600.0,24.98,24.98,24.89,24.98,11600.0
2007-12-26 13:20:00,24.96,24.99,24.93,24.95,4600.0,24.96,24.99,24.93,24.95,4600.0
2007-12-26 13:30:00,24.9,24.96,24.9,24.96,3800.0,24.9,24.96,24.9,24.96,3800.0
2007-12-26 13:40:00,24.98,24.98,24.92,24.97,2600.0,24.98,24.98,24.92,24.97,2600.0
2007-12-26 13:50:00,24.92,25.02,24.92,25.02,2000.0,24.92,25.02,24.92,25.02,2000.0
2007-12-26 14:00:00,24.96,25.03,24.9,24.98,6400.0,24.96,25.03,24.9,24.98,6400.0
2007-12-26 14:10:00,24.95,24.99,24.93,24.93,7200.0,24.95,24.99,24.93,24.93,7200.0
2007-12-26 14:20:00,24.92,24.93,24.85,24.9,3200.0,24.92,24.93,24.85,24.9,3200.0
2007-12-26 14:30:00,24.9,24.97,24.86,24.86,2800.0,24.9,24.97,24.86,24.86,2800.0
2007-12-26 14:40:00,24.95,24.99,24.95,24.99,6800.0,24.95,24.99,24.95,24.99,6800.0
2007-12-26 14:50:00,24.99,24.99,24.95,24.95,4400.0,24.99,24.99,24.95,24.95,4400.0
2007-12-26 15:00:00,24.97,24.98,24.95,24.98,3200.0,24.97,24.98,24.95,24.98,3200.0
2007-12-26 15:10:00,24.95,25.08,24.95,25.05,10000.0,24.95,25.08,24.95,25.05,10000.0
2007-12-26 15:20:00,25.02,25.04,24.95,24.97,7400.0,25.02,25.04,24.95,24.97,7400.0
2007-12-26 15:30:00,25.03,25.04,24.9,24.93,18600.0,25.03,25.04,24.9,24.93,18600.0
2007-12-26 15:40:00,24.94,25.14,24.92,25.14,15400.0,24.94,25.14,24.92,25.14,15400.0
2007-12-26 15:50:00,25.14,25.14,24.97,25.02,11400.0,25.14,25.14,24.97,25.02,11400.0
2007-12-27 09:30:00,24.8,24.95,24.73,24.75,14000.0,24.8,24.95,24.73,24.75,14000.0
2007-12-27 09:40:00,24.77,24.92,24.77,24.92,3200.0,24.77,24.92,24.77,24.92,3200.0
2007-12-27 09:50:00,24.95,25.0,24.78,24.81,16200.0,24.95,25.0,24.78,24.81,16200.0
2007-12-27 10:00:00,24.8,24.83,24.62,24.67,19600.0,24.8,24.83,24.62,24.67,19600.0
2007-12-27 10:10:00,24.66,24.78,24.63,24.77,15800.0,24.66,24.78,24.63,24.77,15800.0
2007-12-27 10:20:00,24.72,24.84,24.72,24.76,5600.0,24.72,24.84,24.72,24.76,5600.0
2007-12-27 10:30:00,24.75,24.75,24.55,24.55,7600.0,24.75,24.75,24.55,24.55,7600.0
2007-12-27 10:40:00,24.55,24.55,24.33,24.35,13400.0,24.55,24.55,24.33,24.35,13400.0
2007-12-27 10:50:00,24.31,24.31,23.88,23.89,41800.0,24.31,24.31,23.88,23.89,41800.0
2007-12-27 11:00:00,23.88,23.95,23.83,23.95,15400.0,23.88,23.95,23.83,23.95,15400.0
2007-12-27 11:10:00,23.95,24.09,23.89,23.9,13400.0,23.95,24.09,23.89,23.9,13400.0
2007-12-27 11:20:00,23.95,24.02,23.93,23.96,16400.0,23.95,24.02,23.93,23.96,16400.0
2007-12-27 11:30:00,23.92,23.93,23.81,23.91,20600.0,23.92,23.93,23.81,23.91,20600.0
2007-12-27 11:40:00,23.93,23.93,23.86,23.87,12200.0,23.93,23.93,23.86,23.87,12200.0
2007-12-27 11:50:00,23.89,23.89,23.61,23.65,22600.0,23.89,23.89,23.61,23.65,22600.0
2007-12-27 12:00:00,23.68,23.83,23.66,23.74,10800.0,23.68,23.83,23.66,23.74,10800.0
2007-12-27 12:10:00,23.73,23.75,23.59,23.67,7600.0,23.73,23.75,23.59,23.67,7600.0
2007-12-27 12:20:00,23.65,23.72,23.64,23.72,6800.0,23.65,23.72,23.64,23.72,6800.0
2007-12-27 12:30:00,23.71,23.71,23.5,23.51,31000.0,23.71,23.71,23.5,23.51,31000.0
2007-12-27 12:40:00,23.5,23.58,23.5,23.58,13200.0,23.5,23.58,23.5,23.58,13200.0
2007-12-27 12:50:00,23.54,23.61,23.54,23.61,6800.0,23.54,23.61,23.54,23.61,6800.0
2007-12-27 13:00:00,23.62,23.62,23.52,23.58,16000.0,23.62,23.62,23.52,23.58,16000.0
2007-12-27 13:10:00,23.57,23.67,23.57,23.6,9000.0,23.57,23.67,23.57,23.6,9000.0
2007-12-27 13:20:00,23.58,23.61,23.52,23.52,6200.0,23.58,23.61,23.52,23.52,6200.0
2007-12-27 13:30:00,23.55,23.72,23.55,23.68,5200.0,23.55,23.72,23.55,23.68,5200.0
2007-12-27 13:40:00,23.73,23.93,23.72,23.91,17000.0,23.73,23.93,23.72,23.91,17000.0
2007-12-27 13:50:00,23.9,23.97,23.8,23.8,22000.0,23.9,23.97,23.8,23.8,22000.0
2007-12-27 14:00:00,23.84,24.1,23.84,24.1,12800.0,23.84,24.1,23.84,24.1,12800.0
2007-12-27 14:10:00,24.09,24.19,24.09,24.19,7400.0,24.09,24.19,24.09,24.19,7400.0
2007-12-27 14:20:00,24.25,24.38,24.25,24.31,30800.0,24.25,24.38,24.25,24.31,30800.0
2007-12-27 14:30:00,24.32,24.32,24.12,24.12,7800.0,24.32,24.32,24.12,24.12,7800.0
2007-12-27 14:40:00,24.06,24.13,24.0,24.13,6200.0,24.06,24.13,24.0,24.13,6200.0
2007-12-27 14:50:00,24.14,24.25,24.07,24.07,5400.0,24.14,24.25,24.07,24.07,5400.0
2007-12-27 15:00:00,24.06,24.19,24.04,24.12,4200.0,24.06,24.19,24.04,24.12,4200.0
2007-12-27 15:10:00,24.11,24.15,24.02,24.05,14000.0,24.11,24.15,24.02,24.05,14000.0
2007-12-27 15:20:00,24.02,24.1,24.0,24.06,8800.0,24.02,24.1,24.0,24.06,8800.0
2007-12-27 15:30:00,24.06,24.07,23.96,23.96,12400.0,24.06,24.07,23.96,23.96,12400.0
2007-12-27 15:40:00,23.95,23.95,23.88,23.92,21200.0,23.95,23.95,23.88,23.92,21200.0
2007-12-27 15:50:00,23.92,23.98,23.85,23.91,18200.0,23.92,23.98,23.85,23.91,18200.0
2007-12-28 09:30:00,24.11,24.49,24.0,24.2,13800.0,24.11,24.49,24.0,24.2,13800.0
2007-12-28 09:40:00,24.29,24.3,24.15,24.3,8200.0,24.29,24.3,24.15,24.3,8200.0
2007-12-28 09:50:00,24.38,24.58,24.34,24.53,9600.0,24.38,24.58,24.34,24.53,9600.0
2007-12-28 10:00:00,24.58,24.58,24.32,24.43,17200.0,24.58,24.58,24.32,24.43,17200.0
2007-12-28 10:10:00,24.38,24.38,24.31,24.31,4000.0,24.38,24.38,24.31,24.31,4000.0
2007-12-28 10:20:00,24.27,24.3,24.25,24.3,1400.0,24.27,24.3,24.25,24.3,1400.0
2007-12-28 10:30:00,24.24,24.25,24.02,24.25,19600.0,24.24,24.25,24.02,24.25,19600.0
2007-12-28 10:40:00,24.27,24.27,24.11,24.24,5000.0,24.27,24.27,24.11,24.24,5000.0
2007-12-28 10:50:00,24.24,24.25,24.21,24.25,1400.0,24.24,24.25,24.21,24.25,1400.0
2007-12-28 11:00:00,24.25,24.25,24.22,24.25,5400.0,24.25,24.25,24.22,24.25,5400.0
2007-12-28 11:10:00,24.25,24.35,24.24,24.27,9600.0,24.25,24.35,24.24,24.27,9600.0
2007-12-28 11:20:00,24.35,24.43,24.34,24.42,17400.0,24.35,24.43,24.34,24.42,17400.0
2007-12-28 11:30:00,24.44,24.45,24.37,24.42,7200.0,24.44,24.45,24.37,24.42,7200.0
2007-12-28 11:40:00,24.39,24.4,24.39,24.4,6000.0,24.39,24.4,24.39,24.4,6000.0
2007-12-28 11:50:00,24.4,24.4,24.38,24.38,9800.0,24.4,24.4,24.38,24.38,9800.0
2007-12-28 12:00:00,24.4,24.4,24.35,24.37,2200.0,24.4,24.4,24.35,24.37,2200.0
2007-12-28 12:10:00,24.36,24.45,24.36,24.45,6000.0,24.36,24.45,24.36,24.45,6000.0
2007-12-28 12:20:00,24.41,24.41,24.39,24.4,7600.0,24.41,24.41,24.39,24.4,7600.0
2007-12-28 12:30:00,24.4,24.4,24.36,24.37,6400.0,24.4,24.4,24.36,24.37,6400.0
2007-12-28 12:40:00,24.39,24.45,24.38,24.45,7800.0,24.39,24.45,24.38,24.45,7800.0
2007-12-28 12:50:00,24.39,24.48,24.39,24.47,12200.0,24.39,24.48,24.39,24.47,12200.0
2007-12-28 13:00:00,24.44,24.63,24.44,24.61,32600.0,24.44,24.63,24.44,24.61,32600.0
2007-12-28 13:10:00,24.6,24.61,24.02,24.02,113800.0,24.6,24.61,24.02,24.02,113800.0
2007-12-28 13:20:00,24.14,24.29,24.06,24.29,27800.0,24.14,24.29,24.06,24.29,27800.0
2007-12-28 13:30:00,24.29,24.34,24.28,24.3,4800.0,24.29,24.34,24.28,24.3,4800.0
2007-12-28 13:40:00,24.3,24.31,24.15,24.23,11600.0,24.3,24.31,24.15,24.23,11600.0
2007-12-28 13:50:00,24.21,24.21,24.09,24.11,5600.0,24.21,24.21,24.09,24.11,5600.0
2007-12-28 14:00:00,24.14,24.14,24.14,24.14,1600.0,24.14,24.14,24.14,24.14,1600.0
2007-12-28 14:10:00,24.09,24.14,23.8,23.97,38600.0,24.09,24.14,23.8,23.97,38600.0
2007-12-28 14:20:00,23.97,24.03,23.94,23.97,20200.0,23.97,24.03,23.94,23.97,20200.0
2007-12-28 14:30:00,24.02,24.09,23.99,24.0,4600.0,24.02,24.09,23.99,24.0,4600.0
2007-12-28 14:40:00,24.0,24.07,24.0,24.0,1000.0,24.0,24.07,24.0,24.0,1000.0
2007-12-28 14:50:00,24.01,24.17,23.81,23.96,34800.0,24.01,24.17,23.81,23.96,34800.0
2007-12-28 15:00:00,23.95,23.95,23.75,23.83,26000.0,23.95,23.95,23.75,23.83,26000.0
2007-12-28 15:10:00,23.89,24.01,23.89,24.0,5600.0,23.89,24.01,23.89,24.0,5600.0
2007-12-28 15:20:00,23.99,24.06,23.98,24.0,2600.0,23.99,24.06,23.98,24.0,2600.0
2007-12-28 15:30:00,24.0,24.02,23.98,23.99,5400.0,24.0,24.02,23.98,23.99,5400.0
2007-12-28 15:40:00,23.99,24.02,23.99,24.0,10000.0,23.99,24.02,23.99,24.0,10000.0
2007-12-28 15:50:00,24.02,24.03,23.93,23.93,7800.0,24.02,24.03,23.93,23.93,7800.0
2007-12-31 09:30:00,23.89,23.89,23.53,23.53,14600.0,23.89,23.89,23.53,23.53,14600.0
2007-12-31 09:40:00,23.54,23.61,23.5,23.52,17800.0,23.54,23.61,23.5,23.52,17800.0
2007-12-31 09:50:00,23.5,23.55,23.5,23.52,3600.0,23.5,23.55,23.5,23.52,3600.0
2007-12-31 10:00:00,23.52,23.63,23.51,23.63,9000.0,23.52,23.63,23.51,23.63,9000.0
2007-12-31 10:10:00,23.6,23.83,23.6,23.83,6800.0,23.6,23.83,23.6,23.83,6800.0
2007-12-31 10:20:00,23.8,23.85,23.73,23.8,7800.0,23.8,23.85,23.73,23.8,7800.0
2007-12-31 10:30:00,23.78,23.84,23.78,23.84,4000.0,23.78,23.84,23.78,23.84,4000.0
2007-12-31 10:40:00,23.85,23.92,23.83,23.85,6800.0,23.85,23.92,23.83,23.85,6800.0
2007-12-31 10:50:00,23.85,23.87,23.85,23.87,4800.0,23.85,23.87,23.85,23.87,4800.0
2007-12-31 11:00:00,23.9,23.9,23.85,23.85,2600.0,23.9,23.9,23.85,23.85,2600.0
2007-12-31 11:10:00,23.87,23.9,23.85,23.89,4000.0,23.87,23.9,23.85,23.89,4000.0
2007-12-31 11:20:00,23.89,23.89,23.85,23.89,4200.0,23.89,23.89,23.85,23.89,4200.0
2007-12-31 11:30:00,23.9,24.05,23.9,24.05,12600.0,23.9,24.05,23.9,24.05,12600.0
2007-12-31 11:40:00,24.01,24.07,24.01,24.07,10000.0,24.01,24.07,24.01,24.07,10000.0
2007-12-31 11:50:00,24.06,24.07,24.02,24.03,4600.0,24.06,24.07,24.02,24.03,4600.0
2007-12-31 12:00:00,24.08,24.08,23.93,23.98,13800.0,24.08,24.08,23.93,23.98,13800.0
2007-12-31 12:10:00,23.92,24.0,23.81,24.0,10800.0,23.92,24.0,23.81,24.0,10800.0
2007-12-31 12:20:00,23.92,23.99,23.81,23.91,14000.0,23.92,23.99,23.81,23.91,14000.0
2007-12-31 12:30:00,23.91,23.94,23.89,23.89,2200.0,23.91,23.94,23.89,23.89,2200.0
2007-12-31 12:40:00,23.89,23.96,23.87,23.96,3400.0,23.89,23.96,23.87,23.96,3400.0
2007-12-31 12:50:00,23.89,23.98,23.89,23.98,2600.0,23.89,23.98,23.89,23.98,2600.0
2007-12-31 13:00:00,23.91,24.03,23.91,23.92,8600.0,23.91,24.03,23.91,23.92,8600.0
2007-12-31 13:10:00,23.97,23.97,23.89,23.93,5400.0,23.97,23.97,23.89,23.93,5400.0
2007-12-31 13:20:00,23.93,23.98,23.9,23.92,3800.0,23.93,23.98,23.9,23.92,3800.0
2007-12-31 13:30:00,23.96,23.96,23.93,23.96,1600.0,23.96,23.96,23.93,23.96,1600.0
2007-12-31 13:40:00,23.96,24.0,23.93,23.99,4800.0,23.96,24.0,23.93,23.99,4800.0
2007-12-31 13:50:00,23.98,24.06,23.96,24.06,4400.0,23.98,24.06,23.96,24.06,4400.0
2007-12-31 14:00:00,24.08,24.08,24.02,24.08,2600.0,24.08,24.08,24.02,24.08,2600.0
2007-12-31 14:10:00,24.08,24.1,24.02,24.09,5200.0,24.08,24.1,24.02,24.09,5200.0
2007-12-31 14:20:00,24.04,24.11,23.96,24.07,16400.0,24.04,24.11,23.96,24.07,16400.0
2007-12-31 14:30:00,24.04,24.09,24.0,24.06,11600.0,24.04,24.09,24.0,24.06,11600.0
2007-12-31 14:40:00,24.02,24.06,24.02,24.06,2400.0,24.02,24.06,24.02,24.06,2400.0
2007-12-31 14:50:00,24.06,24.11,24.03,24.05,3200.0,24.06,24.11,24.03,24.05,3200.0
2007-12-31 15:00:00,24.03,24.05,24.0,24.05,4200.0,24.03,24.05,24.0,24.05,4200.0
2007-12-31 15:10:00,24.03,24.11,24.0,24.11,8800.0,24.03,24.11,24.0,24.11,8800.0
2007-12-31 15:20:00,24.13,24.14,24.1,24.1,5000.0,24.13,24.14,24.1,24.1,5000.0
2007-12-31 15:30:00,24.08,24.08,23.93,23.93,41200.0,24.08,24.08,23.93,23.93,41200.0
2007-12-31 15:40:00,23.91,23.95,23.88,23.9,25200.0,23.91,23.95,23.88,23.9,25200.0
2007-12-31 15:50:00,23.91,23.98,23.63,23.74,130200.0,23.91,23.98,23.63,23.74,130200.0
2008-01-02 09:30:00,23.7,23.96,23.67,23.68,16000.0,23.7,23.96,23.67,23.68,16000.0
2008-01-02 09:40:00,23.68,23.7,23.52,23.57,13800.0,23.68,23.7,23.52,23.57,13800.0
2008-01-02 09:50:00,23.64,23.81,23.55,23.7,11000.0,23.64,23.81,23.55,23.7,11000.0
2008-01-02 10:00:00,23.75,24.17,23.68,24.03,41000.0,23.75,24.17,23.68,24.03,41000.0
2008-01-02 10:10:00,23.89,23.89,23.5,23.52,10800.0,23.89,23.89,23.5,23.52,10800.0
2008-01-02 10:20:00,23.52,23.58,23.5,23.58,27600.0,23.52,23.58,23.5,23.58,27600.0
2008-01-02 10:30:00,23.56,23.57,23.4,23.4,13000.0,23.56,23.57,23.4,23.4,13000.0
2008-01-02 10:40:00,23.43,23.43,23.17,23.19,8000.0,23.43,23.43,23.17,23.19,8000.0
2008-01-02 10:50:00,23.18,23.21,23.07,23.14,32600.0,23.18,23.21,23.07,23.14,32600.0
2008-01-02 11:00:00,23.11,23.19,23.11,23.13,14200.0,23.11,23.19,23.11,23.13,14200.0
2008-01-02 11:10:00,23.13,23.2,23.09,23.09,11400.0,23.13,23.2,23.09,23.09,11400.0
2008-01-02 11:20:00,23.1,23.13,22.75,22.8,26200.0,23.1,23.13,22.75,22.8,26200.0
2008-01-02 11:30:00,22.84,22.92,22.74,22.79,16200.0,22.84,22.92,22.74,22.79,16200.0
2008-01-02 11:40:00,22.77,22.9,22.77,22.88,3400.0,22.77,22.9,22.77,22.88,3400.0
2008-01-02 11:50:00,22.88,23.09,22.88,23.09,6000.0,22.88,23.09,22.88,23.09,6000.0
2008-01-02 12:00:00,23.09,23.16,23.06,23.13,4600.0,23.09,23.16,23.06,23.13,4600.0
2008-01-02 12:10:00,23.15,23.21,23.08,23.09,4800.0,23.15,23.21,23.08,23.09,4800.0
2008-01-02 12:20:00,23.1,23.1,22.93,22.99,12000.0,23.1,23.1,22.93,22.99,12000.0
2008-01-02 12:30:00,22.99,23.05,22.99,23.02,5800.0,22.99,23.05,22.99,23.02,5800.0
2008-01-02 12:40:00,22.97,23.0,22.97,22.99,4800.0,22.97,23.0,22.97,22.99,4800.0
2008-01-02 12:50:00,22.99,22.99,22.93,22.94,4600.0,22.99,22.99,22.93,22.94,4600.0
2008-01-02 13:00:00,22.97,23.03,22.96,22.98,6000.0,22.97,23.03,22.96,22.98,6000.0
2008-01-02 13:10:00,22.98,23.08,22.98,23.08,10600.0,22.98,23.08,22.98,23.08,10600.0
2008-01-02 13:20:00,23.08,23.1,23.03,23.08,3400.0,23.08,23.1,23.03,23.08,3400.0
2008-01-02 13:30:00,23.12,23.18,23.04,23.15,9400.0,23.12,23.18,23.04,23.15,9400.0
2008-01-02 13:40:00,23.15,23.35,23.15,23.25,12400.0,23.15,23.35,23.15,23.25,12400.0
2008-01-02 13:50:00,23.24,23.28,23.18,23.21,7600.0,23.24,23.28,23.18,23.21,7600.0
2008-01-02 14:00:00,23.23,23.39,23.22,23.38,5800.0,23.23,23.39,23.22,23.38,5800.0
2008-01-02 14:10:00,23.38,23.5,23.38,23.5,11200.0,23.38,23.5,23.38,23.5,11200.0
2008-01-02 14:20:00,23.46,23.5,23.31,23.32,15400.0,23.46,23.5,23.31,23.32,15400.0
2008-01-02 14:30:00,23.4,23.48,23.38,23.46,12400.0,23.4,23.48,23.38,23.46,12400.0
2008-01-02 14:40:00,23.46,23.47,23.3,23.34,21400.0,23.46,23.47,23.3,23.34,21400.0
2008-01-02 14:50:00,23.31,23.32,22.96,23.0,35000.0,23.31,23.32,22.96,23.0,35000.0
2008-01-02 15:00:00,22.97,22.97,22.75,22.75,32200.0,22.97,22.97,22.75,22.75,32200.0
2008-01-02 15:10:00,22.75,22.82,22.4,22.42,82600.0,22.75,22.82,22.4,22.42,82600.0
2008-01-02 15:20:00,22.41,22.61,22.27,22.45,33000.0,22.41,22.61,22.27,22.45,33000.0
2008-01-02 15:30:00,22.45,22.5,22.42,22.49,25800.0,22.45,22.5,22.42,22.49,25800.0
2008-01-02 15:40:00,22.48,22.49,22.43,22.49,39600.0,22.48,22.49,22.43,22.49,39600.0
2008-01-02 15:50:00,22.48,22.5,22.3,22.4,38200.0,22.48,22.5,22.3,22.4,38200.0
2008-01-03 09:30:00,22.43,22.46,22.15,22.36,19200.0,22.43,22.46,22.15,22.36,19200.0
2008-01-03 09:40:00,22.35,22.43,22.25,22.25,12000.0,22.35,22.43,22.25,22.25,12000.0
2008-01-03 09:50:00,22.25,22.37,22.23,22.31,7000.0,22.25,22.37,22.23,22.31,7000.0
2008-01-03 10:00:00,22.34,22.58,22.34,22.57,9200.0,22.34,22.58,22.34,22.57,9200.0
2008-01-03 10:10:00,22.58,22.64,22.5,22.52,17000.0,22.58,22.64,22.5,22.52,17000.0
2008-01-03 10:20:00,22.51,22.51,22.21,22.21,23000.0,22.51,22.51,22.21,22.21,23000.0
2008-01-03 10:30:00,22.24,22.27,22.0,22.01,32400.0,22.24,22.27,22.0,22.01,32400.0
2008-01-03 10:40:00,22.0,22.03,21.86,21.94,26800.0,22.0,22.03,21.86,21.94,26800.0
2008-01-03 10:50:00,21.93,21.93,21.78,21.8,25600.0,21.93,21.93,21.78,21.8,25600.0
2008-01-03 11:00:00,21.8,21.85,21.79,21.85,23600.0,21.8,21.85,21.79,21.85,23600.0
2008-01-03 11:10:00,21.85,21.96,21.85,21.95,16600.0,21.85,21.96,21.85,21.95,16600.0
2008-01-03 11:20:00,21.94,21.95,21.88,21.88,10600.0,21.94,21.95,21.88,21.88,10600.0
2008-01-03 11:30:00,21.88,21.91,21.87,21.91,8400.0,21.88,21.91,21.87,21.91,8400.0
2008-01-03 11:40:00,21.86,21.97,21.85,21.97,15600.0,21.86,21.97,21.85,21.97,15600.0
2008-01-03 11:50:00,21.93,22.04,21.92,22.02,16400.0,21.93,22.04,21.92,22.02,16400.0
2008-01-03 12:00:00,21.98,21.98,21.92,21.93,9600.0,21.98,21.98,21.92,21.93,9600.0
2008-01-03 12:10:00,21.92,21.96,21.9,21.94,10200.0,21.92,21.96,21.9,21.94,10200.0
2008-01-03 12:20:00,21.91,21.97,21.88,21.97,20600.0,21.91,21.97,21.88,21.97,20600.0
2008-01-03 12:30:00,21.97,22.0,21.96,22.0,12400.0,21.97,22.0,21.96,22.0,12400.0
2008-01-03 12:40:00,21.98,22.01,21.92,21.92,9200.0,21.98,22.01,21.92,21.92,9200.0
2008-01-03 12:50:00,21.93,21.95,21.9,21.92,3400.0,21.93,21.95,21.9,21.92,3400.0
2008-01-03 13:00:00,21.95,21.95,21.9,21.9,5400.0,21.95,21.95,21.9,21.9,5400.0
2008-01-03 13:10:00,21.92,21.94,21.89,21.89,16600.0,21.92,21.94,21.89,21.89,16600.0
2008-01-03 13:20:00,21.9,21.92,21.86,21.92,11000.0,21.9,21.92,21.86,21.92,11000.0
2008-01-03 13:30:00,21.92,21.92,21.86,21.87,14600.0,21.92,21.92,21.86,21.87,14600.0
2008-01-03 13:40:00,21.9,22.04,21.88,22.0,9600.0,21.9,22.04,21.88,22.0,9600.0
2008-01-03 13:50:00,21.97,22.05,21.97,22.02,5600.0,21.97,22.05,21.97,22.02,5600.0
2008-01-03 14:00:00,22.02,22.04,21.95,21.99,4000.0,22.02,22.04,21.95,21.99,4000.0
2008-01-03 14:10:00,21.99,22.2,21.98,22.2,21600.0,21.99,22.2,21.98,22.2,21600.0
2008-01-03 14:20:00,22.2,22.25,22.16,22.2,16000.0,22.2,22.25,22.16,22.2,16000.0
2008-01-03 14:30:00,22.21,22.4,22.17,22.4,10200.0,22.21,22.4,22.17,22.4,10200.0
2008-01-03 14:40:00,22.35,22.45,22.28,22.38,17800.0,22.35,22.45,22.28,22.38,17800.0
2008-01-03 14:50:00,22.38,22.4,22.31,22.35,23400.0,22.38,22.4,22.31,22.35,23400.0
2008-01-03 15:00:00,22.39,22.48,22.36,22.4,50600.0,22.39,22.48,22.36,22.4,50600.0
2008-01-03 15:10:00,22.42,22.48,22.39,22.45,19000.0,22.42,22.48,22.39,22.45,19000.0
2008-01-03 15:20:00,22.46,22.46,22.13,22.13,41400.0,22.46,22.46,22.13,22.13,41400.0
2008-01-03 15:30:00,22.17,22.25,22.17,22.21,17600.0,22.17,22.25,22.17,22.21,17600.0
2008-01-03 15:40:00,22.23,22.39,22.23,22.33,14400.0,22.23,22.39,22.23,22.33,14400.0
2008-01-03 15:50:00,22.32,22.47,22.32,22.37,33600.0,22.32,22.47,22.32,22.37,33600.0
2008-01-04 09:30:00,21.87,21.92,21.58,21.71,35800.0,21.87,21.92,21.58,21.71,35800.0
2008-01-04 09:40:00,21.59,21.64,21.24,21.31,45200.0,21.59,21.64,21.24,21.31,45200.0
2008-01-04 09:50:00,21.38,21.45,21.31,21.33,29000.0,21.38,21.45,21.31,21.33,29000.0
2008-01-04 10:00:00,21.31,21.35,21.18,21.18,18200.0,21.31,21.35,21.18,21.18,18200.0
2008-01-04 10:10:00,21.17,21.32,20.78,20.83,89000.0,21.17,21.32,20.78,20.83,89000.0
2008-01-04 10:20:00,20.82,20.83,20.17,20.18,154800.0,20.82,20.83,20.17,20.18,154800.0
2008-01-04 10:30:00,20.18,20.49,20.18,20.45,85800.0,20.18,20.49,20.18,20.45,85800.0
2008-01-04 10:40:00,20.41,20.51,20.25,20.37,70600.0,20.41,20.51,20.25,20.37,70600.0
2008-01-04 10:50:00,20.29,20.4,20.24,20.37,45800.0,20.29,20.4,20.24,20.37,45800.0
2008-01-04 11:00:00,20.36,20.43,20.35,20.39,141400.0,20.36,20.43,20.35,20.39,141400.0
2008-01-04 11:10:00,20.39,20.63,20.39,20.52,33000.0,20.39,20.63,20.39,20.52,33000.0
2008-01-04 11:20:00,20.52,20.68,20.43,20.63,13000.0,20.52,20.68,20.43,20.63,13000.0
2008-01-04 11:30:00,20.65,20.74,20.55,20.59,13800.0,20.65,20.74,20.55,20.59,13800.0
2008-01-04 11:40:00,20.56,20.56,20.43,20.46,18400.0,20.56,20.56,20.43,20.46,18400.0
2008-01-04 11:50:00,20.47,20.56,20.45,20.5,24200.0,20.47,20.56,20.45,20.5,24200.0
2008-01-04 12:00:00,20.54,20.56,20.5,20.55,5400.0,20.54,20.56,20.5,20.55,5400.0
2008-01-04 12:10:00,20.55,20.75,20.55,20.7,16000.0,20.55,20.75,20.55,20.7,16000.0
2008-01-04 12:20:00,20.75,20.81,20.6,20.6,21200.0,20.75,20.81,20.6,20.6,21200.0
2008-01-04 12:30:00,20.58,20.7,20.58,20.7,18200.0,20.58,20.7,20.58,20.7,18200.0
2008-01-04 12:40:00,20.67,20.73,20.63,20.69,7200.0,20.67,20.73,20.63,20.69,7200.0
2008-01-04 12:50:00,20.7,20.76,20.68,20.68,6200.0,20.7,20.76,20.68,20.68,6200.0
2008-01-04 13:00:00,20.7,20.7,20.63,20.63,16000.0,20.7,20.7,20.63,20.63,16000.0
2008-01-04 13:10:00,20.64,20.66,20.52,20.58,21800.0,20.64,20.66,20.52,20.58,21800.0
2008-01-04 13:20:00,20.58,20.61,20.45,20.5,28800.0,20.58,20.61,20.45,20.5,28800.0
2008-01-04 13:30:00,20.5,20.61,20.5,20.55,10000.0,20.5,20.61,20.5,20.55,10000.0
2008-01-04 13:40:00,20.56,20.66,20.55,20.66,28800.0,20.56,20.66,20.55,20.66,28800.0
2008-01-04 13:50:00,20.66,20.69,20.63,20.64,14800.0,20.66,20.69,20.63,20.64,14800.0
2008-01-04 14:00:00,20.64,20.73,20.63,20.73,16800.0,20.64,20.73,20.63,20.73,16800.0
2008-01-04 14:10:00,20.7,20.78,20.67,20.67,5400.0,20.7,20.78,20.67,20.67,5400.0
2008-01-04 14:20:00,20.67,20.67,20.63,20.65,14400.0,20.67,20.67,20.63,20.65,14400.0
2008-01-04 14:30:00,20.66,20.66,20.63,20.63,25400.0,20.66,20.66,20.63,20.63,25400.0
2008-01-04 14:40:00,20.66,20.67,20.63,20.65,9000.0,20.66,20.67,20.63,20.65,9000.0
2008-01-04 14:50:00,20.67,20.71,20.6,20.64,36800.0,20.67,20.71,20.6,20.64,36800.0
2008-01-04 15:00:00,20.66,20.88,20.65,20.81,31000.0,20.66,20.88,20.65,20.81,31000.0
2008-01-04 15:10:00,20.82,20.86,20.61,20.68,34600.0,20.82,20.86,20.61,20.68,34600.0
2008-01-04 15:20:00,20.63,20.63,20.33,20.54,83400.0,20.63,20.63,20.33,20.54,83400.0
2008-01-04 15:30:00,20.55,20.61,20.22,20.26,71200.0,20.55,20.61,20.22,20.26,71200.0
2008-01-04 15:40:00,20.28,20.4,20.2,20.3,65800.0,20.28,20.4,20.2,20.3,65800.0
2008-01-04 15:50:00,20.31,20.61,20.25,20.39,90800.0,20.31,20.61,20.25,20.39,90800.0
2008-01-07 09:30:00,20.38,20.74,20.25,20.37,47600.0,20.38,20.74,20.25,20.37,47600.0
2008-01-07 09:40:00,20.25,20.54,20.23,20.4,27000.0,20.25,20.54,20.23,20.4,27000.0
2008-01-07 09:50:00,20.49,20.49,20.3,20.32,25000.0,20.49,20.49,20.3,20.32,25000.0
2008-01-07 10:00:00,20.31,20.37,20.23,20.25,33600.0,20.31,20.37,20.23,20.25,33600.0
2008-01-07 10:10:00,20.25,20.27,19.67,19.78,112000.0,20.25,20.27,19.67,19.78,112000.0
2008-01-07 10:20:00,19.79,19.79,19.45,19.49,43800.0,19.79,19.79,19.45,19.49,43800.0
2008-01-07 10:30:00,19.46,19.48,19.13,19.18,128800.0,19.46,19.48,19.13,19.18,128800.0
2008-01-07 10:40:00,19.15,19.17,19.0,19.14,46200.0,19.15,19.17,19.0,19.14,46200.0
2008-01-07 10:50:00,19.14,19.18,19.0,19.03,60600.0,19.14,19.18,19.0,19.03,60600.0
2008-01-07 11:00:00,19.03,19.14,19.02,19.12,47800.0,19.03,19.14,19.02,19.12,47800.0
2008-01-07 11:10:00,19.11,19.25,19.08,19.11,33400.0,19.11,19.25,19.08,19.11,33400.0
2008-01-07 11:20:00,19.11,19.13,18.96,18.96,72000.0,19.11,19.13,18.96,18.96,72000.0
2008-01-07 11:30:00,18.96,19.21,18.89,19.21,99800.0,18.96,19.21,18.89,19.21,99800.0
2008-01-07 11:40:00,19.2,19.41,19.2,19.28,70200.0,19.2,19.41,19.2,19.28,70200.0
2008-01-07 11:50:00,19.31,19.49,19.24,19.43,26400.0,19.31,19.49,19.24,19.43,26400.0
2008-01-07 12:00:00,19.5,19.5,19.22,19.26,43800.0,19.5,19.5,19.22,19.26,43800.0
2008-01-07 12:10:00,19.25,19.32,19.13,19.32,27200.0,19.25,19.32,19.13,19.32,27200.0
2008-01-07 12:20:00,19.31,19.55,19.3,19.52,34200.0,19.31,19.55,19.3,19.52,34200.0
2008-01-07 12:30:00,19.5,19.62,19.5,19.62,35200.0,19.5,19.62,19.5,19.62,35200.0
2008-01-07 12:40:00,19.71,19.71,19.56,19.58,20600.0,19.71,19.71,19.56,19.58,20600.0
2008-01-07 12:50:00,19.56,19.93,19.56,19.92,13000.0,19.56,19.93,19.56,19.92,13000.0
2008-01-07 13:00:00,19.92,19.92,19.75,19.77,26000.0,19.92,19.92,19.75,19.77,26000.0
2008-01-07 13:10:00,19.77,19.82,19.68,19.78,5600.0,19.77,19.82,19.68,19.78,5600.0
2008-01-07 13:20:00,19.76,19.86,19.76,19.81,10400.0,19.76,19.86,19.76,19.81,10400.0
2008-01-07 13:30:00,19.81,19.83,19.71,19.71,14800.0,19.81,19.83,19.71,19.71,14800.0
2008-01-07 13:40:00,19.73,19.78,19.72,19.75,5000.0,19.73,19.78,19.72,19.75,5000.0
2008-01-07 13:50:00,19.75,19.75,19.63,19.66,3200.0,19.75,19.75,19.63,19.66,3200.0
2008-01-07 14:00:00,19.65,19.65,19.43,19.43,14200.0,19.65,19.65,19.43,19.43,14200.0
2008-01-07 14:10:00,19.43,19.47,19.31,19.34,19000.0,19.43,19.47,19.31,19.34,19000.0
2008-01-07 14:20:00,19.33,19.35,19.21,19.21,11000.0,19.33,19.35,19.21,19.21,11000.0
2008-01-07 14:30:00,19.3,19.33,19.28,19.31,34000.0,19.3,19.33,19.28,19.31,34000.0
2008-01-07 14:40:00,19.31,19.33,19.21,19.21,24600.0,19.31,19.33,19.21,19.21,24600.0
2008-01-07 14:50:00,19.2,19.31,19.12,19.31,37400.0,19.2,19.31,19.12,19.31,37400.0
2008-01-07 15:00:00,19.3,19.47,19.13,19.18,28600.0,19.3,19.47,19.13,19.18,28600.0
2008-01-07 15:10:00,19.22,19.25,19.17,19.23,20800.0,19.22,19.25,19.17,19.23,20800.0
2008-01-07 15:20:00,19.23,19.25,19.18,19.18,14200.0,19.23,19.25,19.18,19.18,14200.0
2008-01-07 15:30:00,19.18,19.25,19.1,19.1,10200.0,19.18,19.25,19.1,19.1,10200.0
2008-01-07 15:40:00,19.12,19.18,19.05,19.14,34200.0,19.12,19.18,19.05,19.14,34200.0
2008-01-07 15:50:00,19.15,19.25,19.13,19.2,50800.0,19.15,19.25,19.13,19.2,50800.0
2008-01-08 09:30:00,19.36,19.71,19.23,19.47,19400.0,19.36,19.71,19.23,19.47,19400.0
2008-01-08 09:40:00,19.45,19.47,19.36,19.45,8200.0,19.45,19.47,19.36,19.45,8200.0
2008-01-08 09:50:00,19.45,19.47,19.41,19.47,16400.0,19.45,19.47,19.41,19.47,16400.0
2008-01-08 10:00:00,19.45,19.73,19.41,19.71,37200.0,19.45,19.73,19.41,19.71,37200.0
2008-01-08 10:10:00,19.63,19.86,19.53,19.71,47000.0,19.63,19.86,19.53,19.71,47000.0
2008-01-08 10:20:00,19.69,19.78,19.5,19.52,37600.0,19.69,19.78,19.5,19.52,37600.0
2008-01-08 10:30:00,19.5,19.56,19.45,19.48,19600.0,19.5,19.56,19.45,19.48,19600.0
2008-01-08 10:40:00,19.48,19.48,19.11,19.11,29200.0,19.48,19.48,19.11,19.11,29200.0
2008-01-08 10:50:00,19.23,19.35,19.11,19.29,6400.0,19.23,19.35,19.11,19.29,6400.0
2008-01-08 11:00:00,19.34,19.37,19.25,19.3,15800.0,19.34,19.37,19.25,19.3,15800.0
2008-01-08 11:10:00,19.3,19.31,19.11,19.11,12000.0,19.3,19.31,19.11,19.11,12000.0
2008-01-08 11:20:00,19.14,19.14,19.04,19.09,74800.0,19.14,19.14,19.04,19.09,74800.0
2008-01-08 11:30:00,19.06,19.08,18.95,19.0,27600.0,19.06,19.08,18.95,19.0,27600.0
2008-01-08 11:40:00,18.93,18.97,18.71,18.73,31000.0,18.93,18.97,18.71,18.73,31000.0
2008-01-08 11:50:00,18.74,18.85,18.73,18.77,12400.0,18.74,18.85,18.73,18.77,12400.0
2008-01-08 12:00:00,18.8,18.88,18.77,18.88,36000.0,18.8,18.88,18.77,18.88,36000.0
2008-01-08 12:10:00,18.88,19.15,18.88,19.04,25400.0,18.88,19.15,18.88,19.04,25400.0
2008-01-08 12:20:00,19.0,19.06,19.0,19.05,4000.0,19.0,19.06,19.0,19.05,4000.0
2008-01-08 12:30:00,19.04,19.04,18.82,18.88,40400.0,19.04,19.04,18.82,18.88,40400.0
2008-01-08 12:40:00,18.95,18.99,18.86,18.88,8400.0,18.95,18.99,18.86,18.88,8400.0
2008-01-08 12:50:00,18.94,18.98,18.81,18.81,13200.0,18.94,18.98,18.81,18.81,13200.0
2008-01-08 13:00:00,18.83,18.86,18.63,18.84,37200.0,18.83,18.86,18.63,18.84,37200.0
2008-01-08 13:10:00,18.87,18.95,18.83,18.83,22200.0,18.87,18.95,18.83,18.83,22200.0
2008-01-08 13:20:00,18.88,18.93,18.84,18.93,13800.0,18.88,18.93,18.84,18.93,13800.0
2008-01-08 13:30:00,18.88,18.88,18.82,18.84,19000.0,18.88,18.88,18.82,18.84,19000.0
2008-01-08 13:40:00,18.85,18.95,18.77,18.91,17200.0,18.85,18.95,18.77,18.91,17200.0
2008-01-08 13:50:00,18.93,18.93,18.88,18.9,12000.0,18.93,18.93,18.88,18.9,12000.0
2008-01-08 14:00:00,18.9,18.98,18.85,18.88,10600.0,18.9,18.98,18.85,18.88,10600.0
2008-01-08 14:10:00,18.94,19.11,18.89,19.08,31600.0,18.94,19.11,18.89,19.08,31600.0
2008-01-08 14:20:00,19.09,19.19,19.07,19.18,12600.0,19.09,19.19,19.07,19.18,12600.0
2008-01-08 14:30:00,19.2,19.29,19.14,19.14,38000.0,19.2,19.29,19.14,19.14,38000.0
2008-01-08 14:40:00,19.12,19.19,19.05,19.06,13000.0,19.12,19.19,19.05,19.06,13000.0
2008-01-08 14:50:00,19.06,19.11,18.8,18.8,31200.0,19.06,19.11,18.8,18.8,31200.0
2008-01-08 15:00:00,18.8,18.95,18.8,18.84,24600.0,18.8,18.95,18.8,18.84,24600.0
2008-01-08 15:10:00,18.86,18.9,18.51,18.61,87200.0,18.86,18.9,18.51,18.61,87200.0
2008-01-08 15:20:00,18.65,18.67,18.5,18.67,32800.0,18.65,18.67,18.5,18.67,32800.0
2008-01-08 15:30:00,18.61,18.61,18.42,18.46,96800.0,18.61,18.61,18.42,18.46,96800.0
2008-01-08 15:40:00,18.49,18.58,18.48,18.51,74600.0,18.49,18.58,18.48,18.51,74600.0
2008-01-08 15:50:00,18.51,18.52,18.45,18.47,51000.0,18.51,18.52,18.45,18.47,51000.0
2008-01-09 09:30:00,18.5,18.5,18.04,18.3,68400.0,18.5,18.5,18.04,18.3,68400.0
2008-01-09 09:40:00,18.28,18.3,18.07,18.22,32800.0,18.28,18.3,18.07,18.22,32800.0
2008-01-09 09:50:00,18.3,18.33,18.15,18.18,32400.0,18.3,18.33,18.15,18.18,32400.0
2008-01-09 10:00:00,18.25,18.45,18.25,18.43,29600.0,18.25,18.45,18.25,18.43,29600.0
2008-01-09 10:10:00,18.4,18.42,18.17,18.33,44200.0,18.4,18.42,18.17,18.33,44200.0
2008-01-09 10:20:00,18.32,18.32,18.18,18.25,10200.0,18.32,18.32,18.18,18.25,10200.0
2008-01-09 10:30:00,18.24,18.32,18.24,18.3,27000.0,18.24,18.32,18.24,18.3,27000.0
2008-01-09 10:40:00,18.3,18.41,18.21,18.22,24000.0,18.3,18.41,18.21,18.22,24000.0
2008-01-09 10:50:00,18.22,18.22,18.1,18.14,18000.0,18.22,18.22,18.1,18.14,18000.0
2008-01-09 11:00:00,18.15,18.15,17.84,17.94,63200.0,18.15,18.15,17.84,17.94,63200.0
2008-01-09 11:10:00,17.97,18.33,17.86,18.06,32200.0,17.97,18.33,17.86,18.06,32200.0
2008-01-09 11:20:00,18.08,18.1,17.94,17.96,10800.0,18.08,18.1,17.94,17.96,10800.0
2008-01-09 11:30:00,17.94,17.96,17.61,17.75,39800.0,17.94,17.96,17.61,17.75,39800.0
2008-01-09 11:40:00,17.75,17.85,17.73,17.73,22400.0,17.75,17.85,17.73,17.73,22400.0
2008-01-09 11:50:00,17.73,17.8,17.65,17.67,47600.0,17.73,17.8,17.65,17.67,47600.0
2008-01-09 12:00:00,17.66,17.75,17.59,17.63,38600.0,17.66,17.75,17.59,17.63,38600.0
2008-01-09 12:10:00,17.59,17.63,17.53,17.61,19000.0,17.59,17.63,17.53,17.61,19000.0
2008-01-09 12:20:00,17.58,17.68,17.44,17.65,70800.0,17.58,17.68,17.44,17.65,70800.0
2008-01-09 12:30:00,17.65,17.67,17.35,17.39,47800.0,17.65,17.67,17.35,17.39,47800.0
2008-01-09 12:40:00,17.41,17.41,17.21,17.22,54200.0,17.41,17.41,17.21,17.22,54200.0
2008-01-09 12:50:00,17.21,17.34,17.18,17.23,27200.0,17.21,17.34,17.18,17.23,27200.0
2008-01-09 13:00:00,17.23,17.32,17.15,17.15,25800.0,17.23,17.32,17.15,17.15,25800.0
2008-01-09 13:10:00,17.16,17.19,16.86,16.98,135400.0,17.16,17.19,16.86,16.98,135400.0
2008-01-09 13:20:00,17.0,17.2,16.92,17.0,55600.0,17.0,17.2,16.92,17.0,55600.0
2008-01-09 13:30:00,16.99,17.11,16.98,17.04,64800.0,16.99,17.11,16.98,17.04,64800.0
2008-01-09 13:40:00,17.11,17.11,16.98,17.05,30200.0,17.11,17.11,16.98,17.05,30200.0
2008-01-09 13:50:00,17.05,17.13,17.0,17.11,45600.0,17.05,17.13,17.0,17.11,45600.0
2008-01-09 14:00:00,17.11,17.15,17.06,17.11,31600.0,17.11,17.15,17.06,17.11,31600.0
2008-01-09 14:10:00,17.11,17.15,17.0,17.09,26600.0,17.11,17.15,17.0,17.09,26600.0
2008-01-09 14:20:00,17.09,17.14,17.03,17.13,34000.0,17.09,17.14,17.03,17.13,34000.0
2008-01-09 14:30:00,17.14,17.2,17.09,17.19,18200.0,17.14,17.2,17.09,17.19,18200.0
2008-01-09 14:40:00,17.17,17.39,17.17,17.39,60000.0,17.17,17.39,17.17,17.39,60000.0
2008-01-09 14:50:00,17.4,17.5,17.31,17.32,59000.0,17.4,17.5,17.31,17.32,59000.0
2008-01-09 15:00:00,17.32,17.36,17.2,17.27,170400.0,17.32,17.36,17.2,17.27,170400.0
2008-01-09 15:10:00,17.25,17.33,17.15,17.24,33800.0,17.25,17.33,17.15,17.24,33800.0
2008-01-09 15:20:00,17.22,17.25,17.13,17.15,71800.0,17.22,17.25,17.13,17.15,71800.0
2008-01-09 15:30:00,17.16,17.17,17.1,17.15,19400.0,17.16,17.17,17.1,17.15,19400.0
2008-01-09 15:40:00,17.18,17.21,16.99,17.03,79800.0,17.18,17.21,16.99,17.03,79800.0
2008-01-09 15:50:00,17.03,17.16,16.9,17.0,435600.0,17.03,17.16,16.9,17.0,435600.0
2008-01-10 09:30:00,17.01,17.28,16.88,17.23,204600.0,17.01,17.28,16.88,17.23,204600.0
2008-01-10 09:40:00,17.26,17.55,17.14,17.23,73600.0,17.26,17.55,17.14,17.23,73600.0
2008-01-10 09:50:00,17.25,17.25,17.0,17.14,200800.0,17.25,17.25,17.0,17.14,200800.0
2008-01-10 10:00:00,17.13,17.2,17.07,17.11,44200.0,17.13,17.2,17.07,17.11,44200.0
2008-01-10 10:10:00,17.11,17.15,17.06,17.09,52200.0,17.11,17.15,17.06,17.09,52200.0
2008-01-10 10:20:00,17.1,17.25,17.03,17.09,91800.0,17.1,17.25,17.03,17.09,91800.0
2008-01-10 10:30:00,17.06,17.23,17.06,17.2,44000.0,17.06,17.23,17.06,17.2,44000.0
2008-01-10 10:40:00,17.22,17.23,17.13,17.13,29800.0,17.22,17.23,17.13,17.13,29800.0
2008-01-10 10:50:00,17.14,17.18,17.09,17.13,44800.0,17.14,17.18,17.09,17.13,44800.0
2008-01-10 11:00:00,17.11,17.11,16.98,17.01,69400.0,17.11,17.11,16.98,17.01,69400.0
2008-01-10 11:10:00,17.02,17.04,17.0,17.03,33000.0,17.02,17.04,17.0,17.03,33000.0
2008-01-10 11:20:00,17.04,17.13,17.0,17.1,42600.0,17.04,17.13,17.0,17.1,42600.0
2008-01-10 11:30:00,17.13,17.31,17.11,17.23,27000.0,17.13,17.31,17.11,17.23,27000.0
2008-01-10 11:40:00,17.25,17.31,17.25,17.27,8000.0,17.25,17.31,17.25,17.27,8000.0
2008-01-10 11:50:00,17.31,17.47,17.31,17.42,30400.0,17.31,17.47,17.31,17.42,30400.0
2008-01-10 12:00:00,17.41,17.41,17.23,17.25,31000.0,17.41,17.41,17.23,17.25,31000.0
2008-01-10 12:10:00,17.25,17.54,17.23,17.46,75600.0,17.25,17.54,17.23,17.46,75600.0
2008-01-10 12:20:00,17.44,17.71,17.1,17.21,126800.0,17.44,17.71,17.1,17.21,126800.0
2008-01-10 12:30:00,17.2,17.24,17.06,17.11,59200.0,17.2,17.24,17.06,17.11,59200.0
2008-01-10 12:40:00,17.18,17.27,17.16,17.24,12200.0,17.18,17.27,17.16,17.24,12200.0
2008-01-10 12:50:00,17.24,17.38,17.24,17.3,15200.0,17.24,17.38,17.24,17.3,15200.0
2008-01-10 13:00:00,17.29,17.37,17.28,17.32,20000.0,17.29,17.37,17.28,17.32,20000.0
2008-01-10 13:10:00,17.32,17.35,17.3,17.35,10800.0,17.32,17.35,17.3,17.35,10800.0
2008-01-10 13:20:00,17.39,17.49,17.28,17.28,21600.0,17.39,17.49,17.28,17.28,21600.0
2008-01-10 13:30:00,17.28,17.29,17.22,17.27,161000.0,17.28,17.29,17.22,17.27,161000.0
2008-01-10 13:40:00,17.26,17.26,17.19,17.23,55000.0,17.26,17.26,17.19,17.23,55000.0
2008-01-10 13:50:00,17.25,17.25,17.12,17.14,32000.0,17.25,17.25,17.12,17.14,32000.0
2008-01-10 14:00:00,17.14,17.14,17.0,17.06,52000.0,17.14,17.14,17.0,17.06,52000.0
2008-01-10 14:10:00,17.03,17.1,16.99,17.09,235000.0,17.03,17.1,16.99,17.09,235000.0
2008-01-10 14:20:00,17.09,17.15,17.0,17.0,42200.0,17.09,17.15,17.0,17.0,42200.0
2008-01-10 14:30:00,17.11,17.18,17.09,17.1,24000.0,17.11,17.18,17.09,17.1,24000.0
2008-01-10 14:40:00,17.1,17.13,17.09,17.13,31600.0,17.1,17.13,17.09,17.13,31600.0
2008-01-10 14:50:00,17.13,17.21,17.11,17.12,73800.0,17.13,17.21,17.11,17.12,73800.0
2008-01-10 15:00:00,17.12,17.32,17.12,17.28,77000.0,17.12,17.32,17.12,17.28,77000.0
2008-01-10 15:10:00,17.28,17.53,17.24,17.49,110600.0,17.28,17.53,17.24,17.49,110600.0
2008-01-10 15:20:00,17.52,17.85,17.5,17.64,110800.0,17.52,17.85,17.5,17.64,110800.0
2008-01-10 15:30:00,17.65,17.77,17.61,17.61,93600.0,17.65,17.77,17.61,17.61,93600.0
2008-01-10 15:40:00,17.58,17.66,17.5,17.51,121200.0,17.58,17.66,17.5,17.51,121200.0
2008-01-10 15:50:00,17.51,17.57,17.39,17.41,97200.0,17.51,17.57,17.39,17.41,97200.0
2008-01-11 09:30:00,17.25,17.25,16.82,17.0,126600.0,17.25,17.25,16.82,17.0,126600.0
2008-01-11 09:40:00,17.0,17.29,16.89,17.29,42800.0,17.0,17.29,16.89,17.29,42800.0
2008-01-11 09:50:00,17.24,17.32,17.16,17.32,37400.0,17.24,17.32,17.16,17.32,37400.0
2008-01-11 10:00:00,17.27,17.38,17.11,17.24,40400.0,17.27,17.38,17.11,17.24,40400.0
2008-01-11 10:10:00,17.3,17.3,17.15,17.28,41600.0,17.3,17.3,17.15,17.28,41600.0
2008-01-11 10:20:00,17.25,17.29,17.2,17.29,55000.0,17.25,17.29,17.2,17.29,55000.0
2008-01-11 10:30:00,17.24,17.27,17.13,17.2,41400.0,17.24,17.27,17.13,17.2,41400.0
2008-01-11 10:40:00,17.19,17.22,17.18,17.21,7800.0,17.19,17.22,17.18,17.21,7800.0
2008-01-11 10:50:00,17.21,17.22,17.21,17.22,9800.0,17.21,17.22,17.21,17.22,9800.0
2008-01-11 11:00:00,17.21,17.21,17.1,17.11,28600.0,17.21,17.21,17.1,17.11,28600.0
2008-01-11 11:10:00,17.14,17.15,17.03,17.03,17000.0,17.14,17.15,17.03,17.03,17000.0
2008-01-11 11:20:00,17.04,17.18,16.98,17.07,63000.0,17.04,17.18,16.98,17.07,63000.0
2008-01-11 11:30:00,17.03,17.18,17.03,17.17,14200.0,17.03,17.18,17.03,17.17,14200.0
2008-01-11 11:40:00,17.14,17.16,17.08,17.11,3400.0,17.14,17.16,17.08,17.11,3400.0
2008-01-11 11:50:00,17.11,17.11,17.09,17.1,3000.0,17.11,17.11,17.09,17.1,3000.0
2008-01-11 12:00:00,17.08,17.1,17.08,17.08,10600.0,17.08,17.1,17.08,17.08,10600.0
2008-01-11 12:10:00,17.08,17.08,17.01,17.01,1800.0,17.08,17.08,17.01,17.01,1800.0
2008-01-11 12:20:00,17.04,17.04,16.97,17.0,9600.0,17.04,17.04,16.97,17.0,9600.0
2008-01-11 12:30:00,16.98,17.05,16.97,17.0,17000.0,16.98,17.05,16.97,17.0,17000.0
2008-01-11 12:40:00,17.0,17.05,17.0,17.03,4400.0,17.0,17.05,17.0,17.03,4400.0
2008-01-11 12:50:00,17.03,17.11,17.03,17.11,4800.0,17.03,17.11,17.03,17.11,4800.0
2008-01-11 13:00:00,17.1,17.17,17.04,17.11,25200.0,17.1,17.17,17.04,17.11,25200.0
2008-01-11 13:10:00,17.1,17.13,17.08,17.13,29400.0,17.1,17.13,17.08,17.13,29400.0
2008-01-11 13:20:00,17.13,17.17,17.09,17.13,30600.0,17.13,17.17,17.09,17.13,30600.0
2008-01-11 13:30:00,17.1,17.13,17.1,17.12,5000.0,17.1,17.13,17.1,17.12,5000.0
2008-01-11 13:40:00,17.11,17.13,17.08,17.13,33600.0,17.11,17.13,17.08,17.13,33600.0
2008-01-11 13:50:00,17.09,17.13,17.03,17.09,47000.0,17.09,17.13,17.03,17.09,47000.0
2008-01-11 14:00:00,17.07,17.1,17.07,17.08,9600.0,17.07,17.1,17.07,17.08,9600.0
2008-01-11 14:10:00,17.08,17.22,17.08,17.22,39800.0,17.08,17.22,17.08,17.22,39800.0
2008-01-11 14:20:00,17.22,17.22,17.11,17.12,24000.0,17.22,17.22,17.11,17.12,24000.0
2008-01-11 14:30:00,17.12,17.16,17.11,17.15,125600.0,17.12,17.16,17.11,17.15,125600.0
2008-01-11 14:40:00,17.15,17.17,17.11,17.13,14600.0,17.15,17.17,17.11,17.13,14600.0
2008-01-11 14:50:00,17.13,17.14,17.1,17.11,53600.0,17.13,17.14,17.1,17.11,53600.0
2008-01-11 15:00:00,17.1,17.13,17.1,17.1,21600.0,17.1,17.13,17.1,17.1,21600.0
2008-01-11 15:10:00,17.1,17.13,16.92,16.96,117000.0,17.1,17.13,16.92,16.96,117000.0
2008-01-11 15:20:00,16.96,17.0,16.93,17.0,17000.0,16.96,17.0,16.93,17.0,17000.0
2008-01-11 15:30:00,16.99,17.0,16.88,16.9,43400.0,16.99,17.0,16.88,16.9,43400.0
2008-01-11 15:40:00,16.9,16.9,16.64,16.75,125000.0,16.9,16.9,16.64,16.75,125000.0
2008-01-11 15:50:00,16.76,16.78,16.47,16.53,195400.0,16.76,16.78,16.47,16.53,195400.0
2008-01-14 09:30:00,16.79,17.02,16.7,16.71,72000.0,16.79,17.02,16.7,16.71,72000.0
2008-01-14 09:40:00,16.63,16.7,16.55,16.66,24000.0,16.63,16.7,16.55,16.66,24000.0
2008-01-14 09:50:00,16.69,16.81,16.66,16.67,19800.0,16.69,16.81,16.66,16.67,19800.0
2008-01-14 10:00:00,16.73,16.77,16.67,16.72,21200.0,16.73,16.77,16.67,16.72,21200.0
2008-01-14 10:10:00,16.74,16.75,16.63,16.65,34000.0,16.74,16.75,16.63,16.65,34000.0
2008-01-14 10:20:00,16.67,16.68,16.66,16.67,5000.0,16.67,16.68,16.66,16.67,5000.0
2008-01-14 10:30:00,16.67,16.68,16.56,16.64,52600.0,16.67,16.68,16.56,16.64,52600.0
2008-01-14 10:40:00,16.64,16.65,16.49,16.57,35400.0,16.64,16.65,16.49,16.57,35400.0
2008-01-14 10:50:00,16.57,16.6,16.31,16.38,46200.0,16.57,16.6,16.31,16.38,46200.0
2008-01-14 11:00:00,16.35,16.48,16.34,16.45,58800.0,16.35,16.48,16.34,16.45,58800.0
2008-01-14 11:10:00,16.48,16.75,16.45,16.57,87800.0,16.48,16.75,16.45,16.57,87800.0
2008-01-14 11:20:00,16.58,16.6,16.5,16.55,8600.0,16.58,16.6,16.5,16.55,8600.0
2008-01-14 11:30:00,16.52,16.66,16.51,16.63,26000.0,16.52,16.66,16.51,16.63,26000.0
2008-01-14 11:40:00,16.63,16.7,16.6,16.7,20600.0,16.63,16.7,16.6,16.7,20600.0
2008-01-14 11:50:00,16.7,16.7,16.64,16.7,7200.0,16.7,16.7,16.64,16.7,7200.0
2008-01-14 12:00:00,16.7,16.7,16.6,16.62,12200.0,16.7,16.7,16.6,16.62,12200.0
2008-01-14 12:10:00,16.6,16.67,16.5,16.67,23400.0,16.6,16.67,16.5,16.67,23400.0
2008-01-14 12:20:00,16.68,16.72,16.64,16.64,12800.0,16.68,16.72,16.64,16.64,12800.0
2008-01-14 12:30:00,16.64,16.76,16.64,16.68,26600.0,16.64,16.76,16.64,16.68,26600.0
2008-01-14 12:40:00,16.7,16.91,16.63,16.7,98000.0,16.7,16.91,16.63,16.7,98000.0
2008-01-14 12:50:00,16.74,16.74,16.67,16.68,19400.0,16.74,16.74,16.67,16.68,19400.0
2008-01-14 13:00:00,16.7,16.77,16.7,16.75,7200.0,16.7,16.77,16.7,16.75,7200.0
2008-01-14 13:10:00,16.77,16.9,16.73,16.82,40000.0,16.77,16.9,16.73,16.82,40000.0
2008-01-14 13:20:00,16.84,16.85,16.72,16.75,31800.0,16.84,16.85,16.72,16.75,31800.0
2008-01-14 13:30:00,16.75,16.77,16.73,16.77,18000.0,16.75,16.77,16.73,16.77,18000.0
2008-01-14 13:40:00,16.76,16.88,16.76,16.84,17200.0,16.76,16.88,16.76,16.84,17200.0
2008-01-14 13:50:00,16.85,17.11,16.84,17.11,57800.0,16.85,17.11,16.84,17.11,57800.0
2008-01-14 14:00:00,17.11,17.15,16.99,17.0,30800.0,17.11,17.15,16.99,17.0,30800.0
2008-01-14 14:10:00,16.99,17.0,16.94,16.98,9400.0,16.99,17.0,16.94,16.98,9400.0
2008-01-14 14:20:00,17.0,17.08,16.98,17.07,9600.0,17.0,17.08,16.98,17.07,9600.0
2008-01-14 14:30:00,17.07,17.29,17.07,17.29,39800.0,17.07,17.29,17.07,17.29,39800.0
2008-01-14 14:40:00,17.24,17.48,17.24,17.36,77400.0,17.24,17.48,17.24,17.36,77400.0
2008-01-14 14:50:00,17.36,17.43,17.29,17.41,42800.0,17.36,17.43,17.29,17.41,42800.0
2008-01-14 15:00:00,17.35,17.4,17.29,17.3,23800.0,17.35,17.4,17.29,17.3,23800.0
2008-01-14 15:10:00,17.31,17.33,17.21,17.25,91600.0,17.31,17.33,17.21,17.25,91600.0
2008-01-14 15:20:00,17.25,17.29,17.2,17.2,57600.0,17.25,17.29,17.2,17.2,57600.0
2008-01-14 15:30:00,17.2,17.36,17.15,17.32,50000.0,17.2,17.36,17.15,17.32,50000.0
2008-01-14 15:40:00,17.31,17.31,17.27,17.28,22000.0,17.31,17.31,17.27,17.28,22000.0
2008-01-14 15:50:00,17.27,17.38,17.21,17.25,98600.0,17.27,17.38,17.21,17.25,98600.0
2008-01-15 09:30:00,16.55,17.0,16.5,16.57,78200.0,16.55,17.0,16.5,16.57,78200.0
2008-01-15 09:40:00,16.6,16.8,16.54,16.54,62800.0,16.6,16.8,16.54,16.54,62800.0
2008-01-15 09:50:00,16.53,16.68,16.51,16.59,52000.0,16.53,16.68,16.51,16.59,52000.0
2008-01-15 10:00:00,16.59,16.68,16.57,16.66,36600.0,16.59,16.68,16.57,16.66,36600.0
2008-01-15 10:10:00,16.68,16.69,16.47,16.47,39000.0,16.68,16.69,16.47,16.47,39000.0
2008-01-15 10:20:00,16.47,16.59,16.43,16.56,42400.0,16.47,16.59,16.43,16.56,42400.0
2008-01-15 10:30:00,16.55,16.56,16.49,16.54,26000.0,16.55,16.56,16.49,16.54,26000.0
2008-01-15 10:40:00,16.55,16.75,16.48,16.53,59600.0,16.55,16.75,16.48,16.53,59600.0
2008-01-15 10:50:00,16.55,16.55,16.49,16.54,38400.0,16.55,16.55,16.49,16.54,38400.0
2008-01-15 11:00:00,16.52,16.6,16.52,16.55,32200.0,16.52,16.6,16.52,16.55,32200.0
2008-01-15 11:10:00,16.55,16.65,16.55,16.61,13800.0,16.55,16.65,16.55,16.61,13800.0
2008-01-15 11:20:00,16.6,16.62,16.5,16.53,10800.0,16.6,16.62,16.5,16.53,10800.0
2008-01-15 11:30:00,16.54,16.63,16.52,16.59,38200.0,16.54,16.63,16.52,16.59,38200.0
2008-01-15 11:40:00,16.59,16.6,16.55,16.59,28000.0,16.59,16.6,16.55,16.59,28000.0
2008-01-15 11:50:00,16.59,16.59,16.55,16.58,20600.0,16.59,16.59,16.55,16.58,20600.0
2008-01-15 12:00:00,16.58,16.58,16.53,16.55,39600.0,16.58,16.58,16.53,16.55,39600.0
2008-01-15 12:10:00,16.54,16.8,16.53,16.53,76600.0,16.54,16.8,16.53,16.53,76600.0
2008-01-15 12:20:00,16.55,16.55,16.5,16.5,56600.0,16.55,16.55,16.5,16.5,56600.0
2008-01-15 12:30:00,16.5,16.51,16.38,16.4,63400.0,16.5,16.51,16.38,16.4,63400.0
2008-01-15 12:40:00,16.4,16.4,16.38,16.39,25400.0,16.4,16.4,16.38,16.39,25400.0
2008-01-15 12:50:00,16.39,16.41,16.38,16.41,19600.0,16.39,16.41,16.38,16.41,19600.0
2008-01-15 13:00:00,16.41,16.6,16.4,16.59,30800.0,16.41,16.6,16.4,16.59,30800.0
2008-01-15 13:10:00,16.57,16.59,16.45,16.47,36200.0,16.57,16.59,16.45,16.47,36200.0
2008-01-15 13:20:00,16.46,16.47,16.38,16.38,71000.0,16.46,16.47,16.38,16.38,71000.0
2008-01-15 13:30:00,16.38,16.38,16.25,16.25,38600.0,16.38,16.38,16.25,16.25,38600.0
2008-01-15 13:40:00,16.26,16.26,16.15,16.15,20400.0,16.26,16.26,16.15,16.15,20400.0
2008-01-15 13:50:00,16.15,16.17,16.06,16.07,19200.0,16.15,16.17,16.06,16.07,19200.0
2008-01-15 14:00:00,16.1,16.1,16.04,16.08,22200.0,16.1,16.1,16.04,16.08,22200.0
2008-01-15 14:10:00,16.06,16.08,15.74,15.86,115200.0,16.06,16.08,15.74,15.86,115200.0
2008-01-15 14:20:00,15.83,15.84,15.71,15.78,38200.0,15.83,15.84,15.71,15.78,38200.0
2008-01-15 14:30:00,15.78,15.81,15.78,15.81,34200.0,15.78,15.81,15.78,15.81,34200.0
2008-01-15 14:40:00,15.81,15.97,15.8,15.88,27200.0,15.81,15.97,15.8,15.88,27200.0
2008-01-15 14:50:00,15.88,15.9,15.78,15.78,27600.0,15.88,15.9,15.78,15.78,27600.0
2008-01-15 15:00:00,15.78,15.79,15.52,15.56,74000.0,15.78,15.79,15.52,15.56,74000.0
2008-01-15 15:10:00,15.56,15.66,15.5,15.54,80000.0,15.56,15.66,15.5,15.54,80000.0
2008-01-15 15:20:00,15.53,15.62,15.5,15.58,129000.0,15.53,15.62,15.5,15.58,129000.0
2008-01-15 15:30:00,15.61,15.77,15.58,15.68,135800.0,15.61,15.77,15.58,15.68,135800.0
2008-01-15 15:40:00,15.69,15.9,15.68,15.88,59400.0,15.69,15.9,15.68,15.88,59400.0
2008-01-15 15:50:00,15.88,16.11,15.88,16.01,145200.0,15.88,16.11,15.88,16.01,145200.0
2008-01-16 09:30:00,15.77,16.05,15.75,15.87,69000.0,15.77,16.05,15.75,15.87,69000.0
2008-01-16 09:40:00,15.86,16.0,15.8,15.88,116400.0,15.86,16.0,15.8,15.88,116400.0
2008-01-16 09:50:00,15.86,15.92,15.8,15.81,59800.0,15.86,15.92,15.8,15.81,59800.0
2008-01-16 10:00:00,15.78,15.88,15.78,15.85,62600.0,15.78,15.88,15.78,15.85,62600.0
2008-01-16 10:10:00,15.86,15.87,15.83,15.85,38400.0,15.86,15.87,15.83,15.85,38400.0
2008-01-16 10:20:00,15.85,15.88,15.83,15.84,43800.0,15.85,15.88,15.83,15.84,43800.0
2008-01-16 10:30:00,15.88,16.07,15.85,16.03,50400.0,15.88,16.07,15.85,16.03,50400.0
2008-01-16 10:40:00,16.0,16.0,15.81,15.84,39000.0,16.0,16.0,15.81,15.84,39000.0
2008-01-16 10:50:00,15.85,15.85,15.43,15.73,75400.0,15.85,15.85,15.43,15.73,75400.0
2008-01-16 11:00:00,15.76,15.79,15.6,15.76,131600.0,15.76,15.79,15.6,15.76,131600.0
2008-01-16 11:10:00,15.76,15.86,15.76,15.83,46200.0,15.76,15.86,15.76,15.83,46200.0
2008-01-16 11:20:00,15.86,16.01,15.83,16.01,44200.0,15.86,16.01,15.83,16.01,44200.0
2008-01-16 11:30:00,16.01,16.05,15.93,15.99,55600.0,16.01,16.05,15.93,15.99,55600.0
2008-01-16 11:40:00,15.99,16.05,15.94,15.99,58600.0,15.99,16.05,15.94,15.99,58600.0
2008-01-16 11:50:00,16.01,16.43,16.0,16.33,103400.0,16.01,16.43,16.0,16.33,103400.0
2008-01-16 12:00:00,16.36,16.47,16.36,16.4,44600.0,16.36,16.47,16.36,16.4,44600.0
2008-01-16 12:10:00,16.37,16.45,16.2,16.45,67600.0,16.37,16.45,16.2,16.45,67600.0
2008-01-16 12:20:00,16.45,16.49,16.38,16.46,27400.0,16.45,16.49,16.38,16.46,27400.0
2008-01-16 12:30:00,16.44,16.73,16.44,16.72,36600.0,16.44,16.73,16.44,16.72,36600.0
2008-01-16 12:40:00,16.73,17.08,16.73,16.99,50000.0,16.73,17.08,16.73,16.99,50000.0
2008-01-16 12:50:00,16.96,17.29,16.82,17.13,107400.0,16.96,17.29,16.82,17.13,107400.0
2008-01-16 13:00:00,17.12,17.32,17.07,17.17,42600.0,17.12,17.32,17.07,17.17,42600.0
2008-01-16 13:10:00,17.21,17.21,16.88,16.93,39400.0,17.21,17.21,16.88,16.93,39400.0
2008-01-16 13:20:00,16.93,17.15,16.92,17.03,23600.0,16.93,17.15,16.92,17.03,23600.0
2008-01-16 13:30:00,17.03,17.03,16.88,17.01,29800.0,17.03,17.03,16.88,17.01,29800.0
2008-01-16 13:40:00,17.01,17.05,16.89,16.9,20000.0,17.01,17.05,16.89,16.9,20000.0
2008-01-16 13:50:00,16.92,16.99,16.89,16.99,19400.0,16.92,16.99,16.89,16.99,19400.0
2008-01-16 14:00:00,17.0,17.13,16.95,17.13,42800.0,17.0,17.13,16.95,17.13,42800.0
2008-01-16 14:10:00,17.13,17.25,17.08,17.25,48800.0,17.13,17.25,17.08,17.25,48800.0
2008-01-16 14:20:00,17.23,17.37,17.13,17.22,71000.0,17.23,17.37,17.13,17.22,71000.0
2008-01-16 14:30:00,17.25,17.34,17.22,17.26,40800.0,17.25,17.34,17.22,17.26,40800.0
2008-01-16 14:40:00,17.26,17.29,17.06,17.11,92200.0,17.26,17.29,17.06,17.11,92200.0
2008-01-16 14:50:00,17.17,17.19,16.9,16.95,75600.0,17.17,17.19,16.9,16.95,75600.0
2008-01-16 15:00:00,16.99,17.02,16.82,16.86,54000.0,16.99,17.02,16.82,16.86,54000.0
2008-01-16 15:10:00,16.86,17.25,16.86,17.16,54400.0,16.86,17.25,16.86,17.16,54400.0
2008-01-16 15:20:00,17.16,17.2,17.06,17.1,41800.0,17.16,17.2,17.06,17.1,41800.0
2008-01-16 15:30:00,17.1,17.14,17.1,17.1,34600.0,17.1,17.14,17.1,17.1,34600.0
2008-01-16 15:40:00,17.1,17.14,16.92,16.93,112400.0,17.1,17.14,16.92,16.93,112400.0
2008-01-16 15:50:00,16.93,16.97,16.72,16.73,186800.0,16.93,16.97,16.72,16.73,186800.0
2008-01-17 09:30:00,17.0,18.07,17.0,17.61,264000.0,17.0,18.07,17.0,17.61,264000.0
2008-01-17 09:40:00,17.61,17.99,17.5,17.92,181200.0,17.61,17.99,17.5,17.92,181200.0
2008-01-17 09:50:00,17.95,18.0,17.67,17.84,114000.0,17.95,18.0,17.67,17.84,114000.0
2008-01-17 10:00:00,17.84,18.19,17.68,18.11,152400.0,17.84,18.19,17.68,18.11,152400.0
2008-01-17 10:10:00,18.14,18.18,17.92,17.92,77200.0,18.14,18.18,17.92,17.92,77200.0
2008-01-17 10:20:00,17.92,17.95,17.51,17.78,132000.0,17.92,17.95,17.51,17.78,132000.0
2008-01-17 10:30:00,17.75,17.75,17.29,17.33,168000.0,17.75,17.75,17.29,17.33,168000.0
2008-01-17 10:40:00,17.33,17.52,17.33,17.52,49200.0,17.33,17.52,17.33,17.52,49200.0
2008-01-17 10:50:00,17.55,17.7,17.55,17.7,65200.0,17.55,17.7,17.55,17.7,65200.0
2008-01-17 11:00:00,17.68,17.75,17.52,17.52,76600.0,17.68,17.75,17.52,17.52,76600.0
2008-01-17 11:10:00,17.53,17.7,17.39,17.66,37800.0,17.53,17.7,17.39,17.66,37800.0
2008-01-17 11:20:00,17.66,17.68,17.48,17.55,20800.0,17.66,17.68,17.48,17.55,20800.0
2008-01-17 11:30:00,17.57,17.67,17.57,17.62,16600.0,17.57,17.67,17.57,17.62,16600.0
2008-01-17 11:40:00,17.63,17.63,17.43,17.56,19000.0,17.63,17.63,17.43,17.56,19000.0
2008-01-17 11:50:00,17.55,17.6,17.51,17.54,72600.0,17.55,17.6,17.51,17.54,72600.0
2008-01-17 12:00:00,17.57,17.58,17.18,17.18,87200.0,17.57,17.58,17.18,17.18,87200.0
2008-01-17 12:10:00,17.14,17.3,16.95,17.05,189400.0,17.14,17.3,16.95,17.05,189400.0
2008-01-17 12:20:00,17.06,17.34,17.06,17.22,84400.0,17.06,17.34,17.06,17.22,84400.0
2008-01-17 12:30:00,17.24,17.56,17.24,17.55,62000.0,17.24,17.56,17.24,17.55,62000.0
2008-01-17 12:40:00,17.54,17.62,17.46,17.52,37400.0,17.54,17.62,17.46,17.52,37400.0
2008-01-17 12:50:00,17.52,17.73,17.33,17.4,57200.0,17.52,17.73,17.33,17.4,57200.0
2008-01-17 13:00:00,17.4,17.41,17.2,17.29,71000.0,17.4,17.41,17.2,17.29,71000.0
2008-01-17 13:10:00,17.27,17.43,17.05,17.36,65800.0,17.27,17.43,17.05,17.36,65800.0
2008-01-17 13:20:00,17.36,17.42,17.22,17.25,67000.0,17.36,17.42,17.22,17.25,67000.0
2008-01-17 13:30:00,17.25,17.25,17.18,17.18,33800.0,17.25,17.25,17.18,17.18,33800.0
2008-01-17 13:40:00,17.18,17.2,16.88,16.88,69000.0,17.18,17.2,16.88,16.88,69000.0
2008-01-17 13:50:00,16.88,17.0,16.82,16.97,91400.0,16.88,17.0,16.82,16.97,91400.0
2008-01-17 14:00:00,16.93,16.96,16.85,16.86,50000.0,16.93,16.96,16.85,16.86,50000.0
2008-01-17 14:10:00,16.9,16.9,16.46,16.49,58000.0,16.9,16.9,16.46,16.49,58000.0
2008-01-17 14:20:00,16.54,16.6,16.28,16.39,115400.0,16.54,16.6,16.28,16.39,115400.0
2008-01-17 14:30:00,16.4,16.48,16.38,16.43,28800.0,16.4,16.48,16.38,16.43,28800.0
2008-01-17 14:40:00,16.43,16.43,16.01,16.18,85400.0,16.43,16.43,16.01,16.18,85400.0
2008-01-17 14:50:00,16.18,16.35,16.12,16.2,87400.0,16.18,16.35,16.12,16.2,87400.0
2008-01-17 15:00:00,16.2,16.23,16.03,16.23,73600.0,16.2,16.23,16.03,16.23,73600.0
2008-01-17 15:10:00,16.23,16.23,16.17,16.19,48600.0,16.23,16.23,16.17,16.19,48600.0
2008-01-17 15:20:00,16.2,16.29,16.15,16.17,54800.0,16.2,16.29,16.15,16.17,54800.0
2008-01-17 15:30:00,16.15,16.24,16.1,16.22,83000.0,16.15,16.24,16.1,16.22,83000.0
2008-01-17 15:40:00,16.22,16.23,16.13,16.19,81800.0,16.22,16.23,16.13,16.19,81800.0
2008-01-17 15:50:00,16.2,16.28,16.14,16.18,152000.0,16.2,16.28,16.14,16.18,152000.0
2008-01-18 09:30:00,16.22,16.38,16.04,16.08,137200.0,16.22,16.38,16.04,16.08,137200.0
2008-01-18 09:40:00,16.11,16.11,15.64,15.83,133200.0,16.11,16.11,15.64,15.83,133200.0
2008-01-18 09:50:00,15.81,15.83,15.13,15.15,111200.0,15.81,15.83,15.13,15.15,111200.0
2008-01-18 10:00:00,15.15,15.19,14.8,14.87,179400.0,15.15,15.19,14.8,14.87,179400.0
2008-01-18 10:10:00,14.81,15.03,14.63,14.87,325000.0,14.81,15.03,14.63,14.87,325000.0
2008-01-18 10:20:00,14.92,15.04,14.7,14.77,119800.0,14.92,15.04,14.7,14.77,119800.0
2008-01-18 10:30:00,14.8,14.92,14.7,14.7,130200.0,14.8,14.92,14.7,14.7,130200.0
2008-01-18 10:40:00,14.71,14.74,14.38,14.61,321200.0,14.71,14.74,14.38,14.61,321200.0
2008-01-18 10:50:00,14.61,14.75,14.51,14.63,243800.0,14.61,14.75,14.51,14.63,243800.0
2008-01-18 11:00:00,14.67,14.77,14.65,14.72,149000.0,14.67,14.77,14.65,14.72,149000.0
2008-01-18 11:10:00,14.72,14.83,14.67,14.83,77000.0,14.72,14.83,14.67,14.83,77000.0
2008-01-18 11:20:00,14.8,14.95,14.66,14.66,85000.0,14.8,14.95,14.66,14.66,85000.0
2008-01-18 11:30:00,14.68,14.74,14.66,14.68,76000.0,14.68,14.74,14.66,14.68,76000.0
2008-01-18 11:40:00,14.68,14.7,14.65,14.7,86000.0,14.68,14.7,14.65,14.7,86000.0
2008-01-18 11:50:00,14.69,14.77,14.65,14.75,170400.0,14.69,14.77,14.65,14.75,170400.0
2008-01-18 12:00:00,14.75,14.8,14.75,14.78,43600.0,14.75,14.8,14.75,14.78,43600.0
2008-01-18 12:10:00,14.79,14.84,14.75,14.81,46200.0,14.79,14.84,14.75,14.81,46200.0
2008-01-18 12:20:00,14.78,14.99,14.77,14.99,78400.0,14.78,14.99,14.77,14.99,78400.0
2008-01-18 12:30:00,14.99,15.1,14.97,15.1,101800.0,14.99,15.1,14.97,15.1,101800.0
2008-01-18 12:40:00,15.08,15.14,14.94,15.13,46000.0,15.08,15.14,14.94,15.13,46000.0
2008-01-18 12:50:00,15.13,15.22,15.13,15.22,81000.0,15.13,15.22,15.13,15.22,81000.0
2008-01-18 13:00:00,15.22,15.35,15.22,15.31,65200.0,15.22,15.35,15.22,15.31,65200.0
2008-01-18 13:10:00,15.29,15.48,15.22,15.37,80000.0,15.29,15.48,15.22,15.37,80000.0
2008-01-18 13:20:00,15.37,15.41,15.26,15.4,34200.0,15.37,15.41,15.26,15.4,34200.0
2008-01-18 13:30:00,15.36,15.4,15.3,15.38,378000.0,15.36,15.4,15.3,15.38,378000.0
2008-01-18 13:40:00,15.38,15.55,15.35,15.53,96000.0,15.38,15.55,15.35,15.53,96000.0
2008-01-18 13:50:00,15.51,15.6,15.45,15.47,42200.0,15.51,15.6,15.45,15.47,42200.0
2008-01-18 14:00:00,15.47,15.54,15.46,15.5,38800.0,15.47,15.54,15.46,15.5,38800.0
2008-01-18 14:10:00,15.5,15.56,15.36,15.51,42000.0,15.5,15.56,15.36,15.51,42000.0
2008-01-18 14:20:00,15.51,15.59,15.48,15.51,74000.0,15.51,15.59,15.48,15.51,74000.0
2008-01-18 14:30:00,15.5,15.51,15.41,15.49,147200.0,15.5,15.51,15.41,15.49,147200.0
2008-01-18 14:40:00,15.49,15.5,15.46,15.49,46200.0,15.49,15.5,15.46,15.49,46200.0
2008-01-18 14:50:00,15.49,15.5,15.45,15.49,209800.0,15.49,15.5,15.45,15.49,209800.0
2008-01-18 15:00:00,15.49,15.54,15.47,15.49,36600.0,15.49,15.54,15.47,15.49,36600.0
2008-01-18 15:10:00,15.5,15.59,15.45,15.47,58800.0,15.5,15.59,15.45,15.47,58800.0
2008-01-18 15:20:00,15.47,15.47,15.29,15.38,91800.0,15.47,15.47,15.29,15.38,91800.0
2008-01-18 15:30:00,15.38,15.4,15.33,15.35,49400.0,15.38,15.4,15.33,15.35,49400.0
2008-01-18 15:40:00,15.35,15.5,15.32,15.47,128800.0,15.35,15.5,15.32,15.47,128800.0
2008-01-18 15:50:00,15.47,15.55,15.29,15.52,108800.0,15.47,15.55,15.29,15.52,108800.0
2008-01-22 09:30:00,13.49,14.13,13.2,13.96,367800.0,13.49,14.13,13.2,13.96,367800.0
2008-01-22 09:40:00,13.95,14.34,13.92,14.26,146600.0,13.95,14.34,13.92,14.26,146600.0
2008-01-22 09:50:00,14.27,14.35,13.75,14.0,209800.0,14.27,14.35,13.75,14.0,209800.0
2008-01-22 10:00:00,14.0,14.17,13.96,14.17,96200.0,14.0,14.17,13.96,14.17,96200.0
2008-01-22 10:10:00,14.17,14.68,14.17,14.52,200800.0,14.17,14.68,14.17,14.52,200800.0
2008-01-22 10:20:00,14.49,14.81,14.43,14.7,169600.0,14.49,14.81,14.43,14.7,169600.0
2008-01-22 10:30:00,14.68,14.88,14.65,14.84,127200.0,14.68,14.88,14.65,14.84,127200.0
2008-01-22 10:40:00,14.84,15.16,14.79,14.88,116600.0,14.84,15.16,14.79,14.88,116600.0
2008-01-22 10:50:00,14.88,16.13,14.87,15.63,278800.0,14.88,16.13,14.87,15.63,278800.0
2008-01-22 11:00:00,15.63,15.81,15.53,15.77,31000.0,15.63,15.81,15.53,15.77,31000.0
2008-01-22 11:10:00,15.79,15.92,15.38,15.8,88000.0,15.79,15.92,15.38,15.8,88000.0
2008-01-22 11:20:00,15.81,15.81,15.39,15.48,41200.0,15.81,15.81,15.39,15.48,41200.0
2008-01-22 11:30:00,15.47,15.5,15.25,15.25,74200.0,15.47,15.5,15.25,15.25,74200.0
2008-01-22 11:40:00,15.25,15.26,14.87,15.05,72200.0,15.25,15.26,14.87,15.05,72200.0
2008-01-22 11:50:00,15.06,15.06,14.93,14.95,27800.0,15.06,15.06,14.93,14.95,27800.0
2008-01-22 12:00:00,14.97,15.32,14.96,15.32,34600.0,14.97,15.32,14.96,15.32,34600.0
2008-01-22 12:10:00,15.32,15.43,15.2,15.24,32200.0,15.32,15.43,15.2,15.24,32200.0
2008-01-22 12:20:00,15.28,15.45,15.24,15.44,327000.0,15.28,15.45,15.24,15.44,327000.0
2008-01-22 12:30:00,15.44,15.45,15.35,15.42,20800.0,15.44,15.45,15.35,15.42,20800.0
2008-01-22 12:40:00,15.38,15.49,15.35,15.41,39000.0,15.38,15.49,15.35,15.41,39000.0
2008-01-22 12:50:00,15.43,15.43,15.27,15.34,14200.0,15.43,15.43,15.27,15.34,14200.0
2008-01-22 13:00:00,15.34,15.35,15.34,15.35,35200.0,15.34,15.35,15.34,15.35,35200.0
2008-01-22 13:10:00,15.35,15.45,15.27,15.32,46200.0,15.35,15.45,15.27,15.32,46200.0
2008-01-22 13:20:00,15.31,15.35,15.08,15.08,32800.0,15.31,15.35,15.08,15.08,32800.0
2008-01-22 13:30:00,15.08,15.09,14.92,15.0,55200.0,15.08,15.09,14.92,15.0,55200.0
2008-01-22 13:40:00,15.01,15.13,14.68,14.69,96400.0,15.01,15.13,14.68,14.69,96400.0
2008-01-22 13:50:00,14.71,14.94,14.67,14.88,52200.0,14.71,14.94,14.67,14.88,52200.0
2008-01-22 14:00:00,14.88,14.93,14.7,14.8,116400.0,14.88,14.93,14.7,14.8,116400.0
2008-01-22 14:10:00,14.8,14.99,14.8,14.94,47800.0,14.8,14.99,14.8,14.94,47800.0
2008-01-22 14:20:00,14.94,15.06,14.81,14.97,131800.0,14.94,15.06,14.81,14.97,131800.0
2008-01-22 14:30:00,14.97,15.06,14.97,14.97,36600.0,14.97,15.06,14.97,14.97,36600.0
2008-01-22 14:40:00,14.97,15.08,14.89,15.02,29600.0,14.97,15.08,14.89,15.02,29600.0
2008-01-22 14:50:00,15.03,15.09,14.9,14.9,38800.0,15.03,15.09,14.9,14.9,38800.0
2008-01-22 15:00:00,14.9,15.1,14.87,15.03,64000.0,14.9,15.1,14.87,15.03,64000.0
2008-01-22 15:10:00,15.02,15.07,14.95,15.01,48800.0,15.02,15.07,14.95,15.01,48800.0
2008-01-22 15:20:00,14.99,15.06,14.93,14.93,39200.0,14.99,15.06,14.93,14.93,39200.0
2008-01-22 15:30:00,14.95,15.2,14.94,15.18,109000.0,14.95,15.2,14.94,15.18,109000.0
2008-01-22 15:40:00,15.19,15.2,15.0,15.0,104800.0,15.19,15.2,15.0,15.0,104800.0
2008-01-22 15:50:00,15.0,15.01,14.65,14.72,196000.0,15.0,15.01,14.65,14.72,196000.0
2008-01-23 09:30:00,13.75,13.83,12.5,13.52,873400.0,13.75,13.83,12.5,13.52,873400.0
2008-01-23 09:40:00,13.53,14.0,12.93,13.99,616400.0,13.53,14.0,12.93,13.99,616400.0
2008-01-23 09:50:00,13.99,14.5,13.92,14.47,412800.0,13.99,14.5,13.92,14.47,412800.0
2008-01-23 10:00:00,14.47,14.63,14.44,14.59,197800.0,14.47,14.63,14.44,14.59,197800.0
2008-01-23 10:10:00,14.58,14.95,14.51,14.75,198200.0,14.58,14.95,14.51,14.75,198200.0
2008-01-23 10:20:00,14.68,14.85,14.59,14.67,380600.0,14.68,14.85,14.59,14.67,380600.0
2008-01-23 10:30:00,14.64,14.66,14.13,14.5,88600.0,14.64,14.66,14.13,14.5,88600.0
2008-01-23 10:40:00,14.52,14.53,14.15,14.53,40600.0,14.52,14.53,14.15,14.53,40600.0
2008-01-23 10:50:00,14.52,14.58,14.49,14.52,54400.0,14.52,14.58,14.49,14.52,54400.0
2008-01-23 11:00:00,14.52,14.53,14.38,14.43,171200.0,14.52,14.53,14.38,14.43,171200.0
2008-01-23 11:10:00,14.4,14.5,14.38,14.44,20800.0,14.4,14.5,14.38,14.44,20800.0
2008-01-23 11:20:00,14.49,14.5,14.38,14.42,65400.0,14.49,14.5,14.38,14.42,65400.0
2008-01-23 11:30:00,14.42,14.42,14.13,14.24,172800.0,14.42,14.42,14.13,14.24,172800.0
2008-01-23 11:40:00,14.23,14.24,14.19,14.23,26400.0,14.23,14.24,14.19,14.23,26400.0
2008-01-23 11:50:00,14.22,14.38,14.22,14.38,36200.0,14.22,14.38,14.22,14.38,36200.0
2008-01-23 12:00:00,14.35,14.39,14.33,14.35,44800.0,14.35,14.39,14.33,14.35,44800.0
2008-01-23 12:10:00,14.34,14.38,14.27,14.38,47600.0,14.34,14.38,14.27,14.38,47600.0
2008-01-23 12:20:00,14.4,14.4,14.15,14.25,83200.0,14.4,14.4,14.15,14.25,83200.0
2008-01-23 12:30:00,14.29,14.4,14.09,14.09,91400.0,14.29,14.4,14.09,14.09,91400.0
2008-01-23 12:40:00,14.11,14.26,14.0,14.03,59600.0,14.11,14.26,14.0,14.03,59600.0
2008-01-23 12:50:00,14.03,14.03,13.9,13.92,29000.0,14.03,14.03,13.9,13.92,29000.0
2008-01-23 13:00:00,13.93,14.01,13.88,14.01,24000.0,13.93,14.01,13.88,14.01,24000.0
2008-01-23 13:10:00,13.98,14.05,13.88,13.98,91600.0,13.98,14.05,13.88,13.98,91600.0
2008-01-23 13:20:00,13.97,14.06,13.96,14.0,104600.0,13.97,14.06,13.96,14.0,104600.0
2008-01-23 13:30:00,13.99,13.99,13.89,13.97,48800.0,13.99,13.99,13.89,13.97,48800.0
2008-01-23 13:40:00,13.97,14.13,13.97,14.11,60000.0,13.97,14.13,13.97,14.11,60000.0
2008-01-23 13:50:00,14.13,14.13,14.03,14.09,41600.0,14.13,14.13,14.03,14.09,41600.0
2008-01-23 14:00:00,14.09,14.24,14.05,14.16,151000.0,14.09,14.24,14.05,14.16,151000.0
2008-01-23 14:10:00,14.16,14.25,14.11,14.18,191800.0,14.16,14.25,14.11,14.18,191800.0
2008-01-23 14:20:00,14.2,14.5,14.19,14.47,88000.0,14.2,14.5,14.19,14.47,88000.0
2008-01-23 14:30:00,14.49,14.5,14.43,14.5,180400.0,14.49,14.5,14.43,14.5,180400.0
2008-01-23 14:40:00,14.49,14.5,14.35,14.45,74400.0,14.49,14.5,14.35,14.45,74400.0
2008-01-23 14:50:00,14.45,14.5,14.4,14.47,115000.0,14.45,14.5,14.4,14.47,115000.0
2008-01-23 15:00:00,14.47,14.5,14.45,14.49,93400.0,14.47,14.5,14.45,14.49,93400.0
2008-01-23 15:10:00,14.49,14.55,14.44,14.49,190200.0,14.49,14.55,14.44,14.49,190200.0
2008-01-23 15:20:00,14.49,14.66,14.47,14.62,131200.0,14.49,14.66,14.47,14.62,131200.0
2008-01-23 15:30:00,14.63,15.12,14.62,14.99,288000.0,14.63,15.12,14.62,14.99,288000.0
2008-01-23 15:40:00,14.99,15.34,14.88,15.19,234000.0,14.99,15.34,14.88,15.19,234000.0
2008-01-23 15:50:00,15.19,15.88,15.01,15.55,476800.0,15.19,15.88,15.01,15.55,476800.0
2008-01-24 09:30:00,15.53,16.73,15.51,16.71,258600.0,15.53,16.73,15.51,16.71,258600.0
2008-01-24 09:40:00,16.67,17.0,16.5,16.63,172400.0,16.67,17.0,16.5,16.63,172400.0
2008-01-24 09:50:00,16.59,16.59,16.2,16.42,121400.0,16.59,16.59,16.2,16.42,121400.0
2008-01-24 10:00:00,16.4,16.75,16.33,16.38,148200.0,16.4,16.75,16.33,16.38,148200.0
2008-01-24 10:10:00,16.37,16.38,15.89,16.11,77600.0,16.37,16.38,15.89,16.11,77600.0
2008-01-24 10:20:00,16.11,16.11,15.96,15.99,44800.0,16.11,16.11,15.96,15.99,44800.0
2008-01-24 10:30:00,15.99,16.12,15.97,16.1,66800.0,15.99,16.12,15.97,16.1,66800.0
2008-01-24 10:40:00,16.1,16.13,16.02,16.02,40400.0,16.1,16.13,16.02,16.02,40400.0
2008-01-24 10:50:00,16.04,16.05,15.85,15.88,62400.0,16.04,16.05,15.85,15.88,62400.0
2008-01-24 11:00:00,15.88,15.99,15.65,15.99,79600.0,15.88,15.99,15.65,15.99,79600.0
2008-01-24 11:10:00,16.02,16.05,15.84,15.92,36000.0,16.02,16.05,15.84,15.92,36000.0
2008-01-24 11:20:00,15.91,15.94,15.88,15.88,21600.0,15.91,15.94,15.88,15.88,21600.0
2008-01-24 11:30:00,15.92,15.92,15.79,15.79,34400.0,15.92,15.92,15.79,15.79,34400.0
2008-01-24 11:40:00,15.81,15.9,15.78,15.9,22400.0,15.81,15.9,15.78,15.9,22400.0
2008-01-24 11:50:00,15.9,15.9,15.82,15.83,29200.0,15.9,15.9,15.82,15.83,29200.0
2008-01-24 12:00:00,15.85,15.93,15.84,15.9,58600.0,15.85,15.93,15.84,15.9,58600.0
2008-01-24 12:10:00,15.9,15.91,15.76,15.8,21400.0,15.9,15.91,15.76,15.8,21400.0
2008-01-24 12:20:00,15.8,15.82,15.5,15.62,52600.0,15.8,15.82,15.5,15.62,52600.0
2008-01-24 12:30:00,15.62,15.68,15.58,15.62,22400.0,15.62,15.68,15.58,15.62,22400.0
2008-01-24 12:40:00,15.61,15.81,15.61,15.72,27800.0,15.61,15.81,15.61,15.72,27800.0
2008-01-24 12:50:00,15.74,15.81,15.72,15.8,33400.0,15.74,15.81,15.72,15.8,33400.0
2008-01-24 13:00:00,15.8,15.87,15.77,15.79,50800.0,15.8,15.87,15.77,15.79,50800.0
2008-01-24 13:10:00,15.83,15.86,15.8,15.8,70200.0,15.83,15.86,15.8,15.8,70200.0
2008-01-24 13:20:00,15.8,15.88,15.72,15.75,53400.0,15.8,15.88,15.72,15.75,53400.0
2008-01-24 13:30:00,15.77,15.77,15.74,15.76,10200.0,15.77,15.77,15.74,15.76,10200.0
2008-01-24 13:40:00,15.74,15.85,15.74,15.85,26200.0,15.74,15.85,15.74,15.85,26200.0
2008-01-24 13:50:00,15.85,16.08,15.83,15.94,40600.0,15.85,16.08,15.83,15.94,40600.0
2008-01-24 14:00:00,15.96,15.96,15.87,15.87,25600.0,15.96,15.96,15.87,15.87,25600.0
2008-01-24 14:10:00,15.87,15.89,15.7,15.73,74000.0,15.87,15.89,15.7,15.73,74000.0
2008-01-24 14:20:00,15.72,15.76,15.65,15.7,28200.0,15.72,15.76,15.65,15.7,28200.0
2008-01-24 14:30:00,15.69,15.84,15.51,15.81,107800.0,15.69,15.84,15.51,15.81,107800.0
2008-01-24 14:40:00,15.84,15.93,15.83,15.83,39200.0,15.84,15.93,15.83,15.83,39200.0
2008-01-24 14:50:00,15.85,15.91,15.77,15.79,59400.0,15.85,15.91,15.77,15.79,59400.0
2008-01-24 15:00:00,15.78,15.88,15.75,15.88,41000.0,15.78,15.88,15.75,15.88,41000.0
2008-01-24 15:10:00,15.9,16.05,15.89,15.89,65000.0,15.9,16.05,15.89,15.89,65000.0
2008-01-24 15:20:00,15.9,15.9,15.74,15.81,50200.0,15.9,15.9,15.74,15.81,50200.0
2008-01-24 15:30:00,15.81,15.84,15.74,15.78,91800.0,15.81,15.84,15.74,15.78,91800.0
2008-01-24 15:40:00,15.78,16.1,15.76,16.02,105200.0,15.78,16.1,15.76,16.02,105200.0
2008-01-24 15:50:00,16.02,16.16,15.99,16.08,112600.0,16.02,16.16,15.99,16.08,112600.0
2008-01-25 09:30:00,16.35,16.85,16.32,16.44,49800.0,16.35,16.85,16.32,16.44,49800.0
2008-01-25 09:40:00,16.44,16.93,16.22,16.88,103000.0,16.44,16.93,16.22,16.88,103000.0
2008-01-25 09:50:00,16.89,16.93,16.67,16.73,52400.0,16.89,16.93,16.67,16.73,52400.0
2008-01-25 10:00:00,16.71,16.71,16.47,16.57,33600.0,16.71,16.71,16.47,16.57,33600.0
2008-01-25 10:10:00,16.57,16.75,16.51,16.75,33000.0,16.57,16.75,16.51,16.75,33000.0
2008-01-25 10:20:00,16.75,16.88,16.68,16.79,48600.0,16.75,16.88,16.68,16.79,48600.0
2008-01-25 10:30:00,16.86,16.95,16.79,16.79,73200.0,16.86,16.95,16.79,16.79,73200.0
2008-01-25 10:40:00,16.8,16.9,16.7,16.78,30400.0,16.8,16.9,16.7,16.78,30400.0
2008-01-25 10:50:00,16.78,16.8,16.26,16.32,92600.0,16.78,16.8,16.26,16.32,92600.0
2008-01-25 11:00:00,16.27,16.5,16.15,16.15,50800.0,16.27,16.5,16.15,16.15,50800.0
2008-01-25 11:10:00,16.15,16.39,16.15,16.38,13800.0,16.15,16.39,16.15,16.38,13800.0
2008-01-25 11:20:00,16.33,16.49,16.31,16.48,20400.0,16.33,16.49,16.31,16.48,20400.0
2008-01-25 11:30:00,16.49,16.56,16.43,16.5,26800.0,16.49,16.56,16.43,16.5,26800.0
2008-01-25 11:40:00,16.5,16.5,16.43,16.46,8400.0,16.5,16.5,16.43,16.46,8400.0
2008-01-25 11:50:00,16.46,16.49,16.42,16.46,7600.0,16.46,16.49,16.42,16.46,7600.0
2008-01-25 12:00:00,16.45,16.5,16.36,16.38,19200.0,16.45,16.5,16.36,16.38,19200.0
2008-01-25 12:10:00,16.38,16.47,16.35,16.43,18800.0,16.38,16.47,16.35,16.43,18800.0
2008-01-25 12:20:00,16.43,16.43,16.29,16.43,36000.0,16.43,16.43,16.29,16.43,36000.0
2008-01-25 12:30:00,16.43,16.43,16.23,16.29,81200.0,16.43,16.43,16.23,16.29,81200.0
2008-01-25 12:40:00,16.31,16.37,16.28,16.28,27000.0,16.31,16.37,16.28,16.28,27000.0
2008-01-25 12:50:00,16.28,16.28,15.92,15.93,54800.0,16.28,16.28,15.92,15.93,54800.0
2008-01-25 13:00:00,15.99,16.0,15.88,15.99,21400.0,15.99,16.0,15.88,15.99,21400.0
2008-01-25 13:10:00,15.98,16.05,15.95,15.99,16800.0,15.98,16.05,15.95,15.99,16800.0
2008-01-25 13:20:00,16.0,16.03,15.81,15.81,9400.0,16.0,16.03,15.81,15.81,9400.0
2008-01-25 13:30:00,15.82,15.84,15.75,15.81,29600.0,15.82,15.84,15.75,15.81,29600.0
2008-01-25 13:40:00,15.78,15.78,15.54,15.6,27200.0,15.78,15.78,15.54,15.6,27200.0
2008-01-25 13:50:00,15.54,15.62,15.5,15.57,27000.0,15.54,15.62,15.5,15.57,27000.0
2008-01-25 14:00:00,15.55,15.56,15.44,15.48,18400.0,15.55,15.56,15.44,15.48,18400.0
2008-01-25 14:10:00,15.47,15.59,15.47,15.47,48400.0,15.47,15.59,15.47,15.47,48400.0
2008-01-25 14:20:00,15.47,15.56,15.4,15.43,62200.0,15.47,15.56,15.4,15.43,62200.0
2008-01-25 14:30:00,15.46,15.5,15.45,15.45,8200.0,15.46,15.5,15.45,15.45,8200.0
2008-01-25 14:40:00,15.47,15.47,15.33,15.4,36000.0,15.47,15.47,15.33,15.4,36000.0
2008-01-25 14:50:00,15.42,15.43,15.28,15.37,71400.0,15.42,15.43,15.28,15.37,71400.0
2008-01-25 15:00:00,15.34,15.36,15.29,15.29,25200.0,15.34,15.36,15.29,15.29,25200.0
2008-01-25 15:10:00,15.29,15.42,15.29,15.4,53400.0,15.29,15.42,15.29,15.4,53400.0
2008-01-25 15:20:00,15.42,15.5,15.38,15.38,55000.0,15.42,15.5,15.38,15.38,55000.0
2008-01-25 15:30:00,15.4,15.47,15.33,15.44,46400.0,15.4,15.47,15.33,15.44,46400.0
2008-01-25 15:40:00,15.43,15.47,15.14,15.14,68000.0,15.43,15.47,15.14,15.14,68000.0
2008-01-25 15:50:00,15.14,15.34,15.11,15.34,124000.0,15.14,15.34,15.11,15.34,124000.0
2008-01-28 09:30:00,15.59,15.59,14.88,14.88,50800.0,15.59,15.59,14.88,14.88,50800.0
2008-01-28 09:40:00,14.95,15.62,14.88,15.46,52200.0,14.95,15.62,14.88,15.46,52200.0
2008-01-28 09:50:00,15.53,15.53,15.21,15.4,42400.0,15.53,15.53,15.21,15.4,42400.0
2008-01-28 10:00:00,15.4,15.4,14.96,15.16,26000.0,15.4,15.4,14.96,15.16,26000.0
2008-01-28 10:10:00,15.03,15.06,14.97,15.01,54200.0,15.03,15.06,14.97,15.01,54200.0
2008-01-28 10:20:00,15.02,15.18,15.02,15.13,39800.0,15.02,15.18,15.02,15.13,39800.0
2008-01-28 10:30:00,15.13,15.19,15.0,15.0,15200.0,15.13,15.19,15.0,15.0,15200.0
2008-01-28 10:40:00,15.01,15.15,15.01,15.15,8400.0,15.01,15.15,15.01,15.15,8400.0
2008-01-28 10:50:00,15.17,15.21,15.05,15.15,44600.0,15.17,15.21,15.05,15.15,44600.0
2008-01-28 11:00:00,15.13,15.35,15.12,15.24,22600.0,15.13,15.35,15.12,15.24,22600.0
2008-01-28 11:10:00,15.2,15.28,15.18,15.2,7400.0,15.2,15.28,15.18,15.2,7400.0
2008-01-28 11:20:00,15.18,15.18,15.06,15.08,20000.0,15.18,15.18,15.06,15.08,20000.0
2008-01-28 11:30:00,15.08,15.08,15.06,15.07,26600.0,15.08,15.08,15.06,15.07,26600.0
2008-01-28 11:40:00,15.06,15.08,15.04,15.08,13200.0,15.06,15.08,15.04,15.08,13200.0
2008-01-28 11:50:00,15.06,15.15,15.06,15.13,35400.0,15.06,15.15,15.06,15.13,35400.0
2008-01-28 12:00:00,15.13,15.17,15.1,15.12,19000.0,15.13,15.17,15.1,15.12,19000.0
2008-01-28 12:10:00,15.13,15.17,15.12,15.15,9200.0,15.13,15.17,15.12,15.15,9200.0
2008-01-28 12:20:00,15.15,15.18,15.14,15.18,14200.0,15.15,15.18,15.14,15.18,14200.0
2008-01-28 12:30:00,15.16,15.2,15.16,15.18,5600.0,15.16,15.2,15.16,15.18,5600.0
2008-01-28 12:40:00,15.18,15.39,15.18,15.39,12000.0,15.18,15.39,15.18,15.39,12000.0
2008-01-28 12:50:00,15.39,15.4,15.25,15.26,8800.0,15.39,15.4,15.25,15.26,8800.0
2008-01-28 13:00:00,15.24,15.38,15.24,15.38,7000.0,15.24,15.38,15.24,15.38,7000.0
2008-01-28 13:10:00,15.39,15.45,15.38,15.45,6000.0,15.39,15.45,15.38,15.45,6000.0
2008-01-28 13:20:00,15.48,15.63,15.47,15.61,55200.0,15.48,15.63,15.47,15.61,55200.0
2008-01-28 13:30:00,15.61,15.72,15.52,15.72,61800.0,15.61,15.72,15.52,15.72,61800.0
2008-01-28 13:40:00,15.72,15.84,15.41,15.47,56200.0,15.72,15.84,15.41,15.47,56200.0
2008-01-28 13:50:00,15.47,15.69,15.47,15.63,40800.0,15.47,15.69,15.47,15.63,40800.0
2008-01-28 14:00:00,15.63,15.76,15.63,15.73,44600.0,15.63,15.76,15.63,15.73,44600.0
2008-01-28 14:10:00,15.76,15.86,15.75,15.85,24800.0,15.76,15.86,15.75,15.85,24800.0
2008-01-28 14:20:00,15.83,15.88,15.74,15.74,39800.0,15.83,15.88,15.74,15.74,39800.0
2008-01-28 14:30:00,15.82,15.94,15.82,15.91,36200.0,15.82,15.94,15.82,15.91,36200.0
2008-01-28 14:40:00,15.92,15.93,15.83,15.85,16200.0,15.92,15.93,15.83,15.85,16200.0
2008-01-28 14:50:00,15.85,15.85,15.59,15.65,23800.0,15.85,15.85,15.59,15.65,23800.0
2008-01-28 15:00:00,15.63,15.74,15.58,15.74,24800.0,15.63,15.74,15.58,15.74,24800.0
2008-01-28 15:10:00,15.72,15.74,15.45,15.45,56600.0,15.72,15.74,15.45,15.45,56600.0
2008-01-28 15:20:00,15.48,15.58,15.47,15.56,31800.0,15.48,15.58,15.47,15.56,31800.0
2008-01-28 15:30:00,15.58,15.67,15.42,15.62,70800.0,15.58,15.67,15.42,15.62,70800.0
2008-01-28 15:40:00,15.58,15.86,15.57,15.86,73600.0,15.58,15.86,15.57,15.86,73600.0
2008-01-28 15:50:00,15.87,16.0,15.72,15.85,85600.0,15.87,16.0,15.72,15.85,85600.0
2008-01-29 09:30:00,15.69,15.84,15.38,15.47,115200.0,15.69,15.84,15.38,15.47,115200.0
2008-01-29 09:40:00,15.47,15.56,15.07,15.12,96000.0,15.47,15.56,15.07,15.12,96000.0
2008-01-29 09:50:00,15.09,15.32,15.08,15.19,100800.0,15.09,15.32,15.08,15.19,100800.0
2008-01-29 10:00:00,15.19,15.38,15.06,15.31,50000.0,15.19,15.38,15.06,15.31,50000.0
2008-01-29 10:10:00,15.31,15.43,15.2,15.24,57400.0,15.31,15.43,15.2,15.24,57400.0
2008-01-29 10:20:00,15.24,15.38,15.2,15.33,17200.0,15.24,15.38,15.2,15.33,17200.0
2008-01-29 10:30:00,15.3,15.41,15.3,15.38,13600.0,15.3,15.41,15.3,15.38,13600.0
2008-01-29 10:40:00,15.37,15.37,15.3,15.31,9600.0,15.37,15.37,15.3,15.31,9600.0
2008-01-29 10:50:00,15.31,15.31,15.19,15.24,19400.0,15.31,15.31,15.19,15.24,19400.0
2008-01-29 11:00:00,15.22,15.32,15.22,15.32,32800.0,15.22,15.32,15.22,15.32,32800.0
2008-01-29 11:10:00,15.31,15.31,15.16,15.25,29800.0,15.31,15.31,15.16,15.25,29800.0
2008-01-29 11:20:00,15.22,15.24,15.15,15.15,14200.0,15.22,15.24,15.15,15.15,14200.0
2008-01-29 11:30:00,15.15,15.16,15.06,15.06,29000.0,15.15,15.16,15.06,15.06,29000.0
2008-01-29 11:40:00,15.08,15.17,15.07,15.09,15000.0,15.08,15.17,15.07,15.09,15000.0
2008-01-29 11:50:00,15.11,15.15,15.1,15.13,19200.0,15.11,15.15,15.1,15.13,19200.0
2008-01-29 12:00:00,15.12,15.12,15.05,15.06,38600.0,15.12,15.12,15.05,15.06,38600.0
2008-01-29 12:10:00,15.06,15.09,15.01,15.01,43400.0,15.06,15.09,15.01,15.01,43400.0
2008-01-29 12:20:00,15.01,15.11,14.91,14.91,55000.0,15.01,15.11,14.91,14.91,55000.0
2008-01-29 12:30:00,14.91,15.05,14.86,14.86,37400.0,14.91,15.05,14.86,14.86,37400.0
2008-01-29 12:40:00,14.86,14.96,14.81,14.91,29600.0,14.86,14.96,14.81,14.91,29600.0
2008-01-29 12:50:00,14.91,14.92,14.81,14.85,21600.0,14.91,14.92,14.81,14.85,21600.0
2008-01-29 13:00:00,14.81,14.95,14.8,14.95,19600.0,14.81,14.95,14.8,14.95,19600.0
2008-01-29 13:10:00,14.92,14.93,14.81,14.87,18400.0,14.92,14.93,14.81,14.87,18400.0
2008-01-29 13:20:00,14.87,14.92,14.76,14.92,49000.0,14.87,14.92,14.76,14.92,49000.0
2008-01-29 13:30:00,14.86,14.93,14.75,14.87,25800.0,14.86,14.93,14.75,14.87,25800.0
2008-01-29 13:40:00,14.86,14.92,14.83,14.83,19000.0,14.86,14.92,14.83,14.83,19000.0
2008-01-29 13:50:00,14.86,14.92,14.75,14.88,34800.0,14.86,14.92,14.75,14.88,34800.0
2008-01-29 14:00:00,14.9,15.0,14.83,14.84,27600.0,14.9,15.0,14.83,14.84,27600.0
2008-01-29 14:10:00,14.84,14.9,14.75,14.85,75200.0,14.84,14.9,14.75,14.85,75200.0
2008-01-29 14:20:00,14.85,15.0,14.81,14.83,40200.0,14.85,15.0,14.81,14.83,40200.0
2008-01-29 14:30:00,14.84,14.84,14.61,14.62,113800.0,14.84,14.84,14.61,14.62,113800.0
2008-01-29 14:40:00,14.63,14.81,14.57,14.72,40600.0,14.63,14.81,14.57,14.72,40600.0
2008-01-29 14:50:00,14.72,14.87,14.69,14.75,53600.0,14.72,14.87,14.69,14.75,53600.0
2008-01-29 15:00:00,14.75,14.95,14.75,14.92,59000.0,14.75,14.95,14.75,14.92,59000.0
2008-01-29 15:10:00,14.9,15.13,14.9,15.1,116400.0,14.9,15.13,14.9,15.1,116400.0
2008-01-29 15:20:00,15.09,15.15,15.05,15.12,50400.0,15.09,15.15,15.05,15.12,50400.0
2008-01-29 15:30:00,15.06,15.18,15.06,15.15,95600.0,15.06,15.18,15.06,15.15,95600.0
2008-01-29 15:40:00,15.14,15.31,15.02,15.25,101400.0,15.14,15.31,15.02,15.25,101400.0
2008-01-29 15:50:00,15.25,15.34,15.12,15.12,102400.0,15.25,15.34,15.12,15.12,102400.0
2008-01-30 09:30:00,15.0,15.0,14.76,14.97,47400.0,15.0,15.0,14.76,14.97,47400.0
2008-01-30 09:40:00,14.97,14.97,14.75,14.76,65800.0,14.97,14.97,14.75,14.76,65800.0
2008-01-30 09:50:00,14.82,15.13,14.78,14.97,77400.0,14.82,15.13,14.78,14.97,77400.0
2008-01-30 10:00:00,14.95,15.19,14.95,15.17,101800.0,14.95,15.19,14.95,15.17,101800.0
2008-01-30 10:10:00,15.17,15.4,15.12,15.22,68400.0,15.17,15.4,15.12,15.22,68400.0
2008-01-30 10:20:00,15.19,15.27,15.07,15.13,58600.0,15.19,15.27,15.07,15.13,58600.0
2008-01-30 10:30:00,15.12,15.49,15.12,15.49,51400.0,15.12,15.49,15.12,15.49,51400.0
2008-01-30 10:40:00,15.49,15.5,15.29,15.37,62800.0,15.49,15.5,15.29,15.37,62800.0
2008-01-30 10:50:00,15.4,15.56,15.33,15.38,64600.0,15.4,15.56,15.33,15.38,64600.0
2008-01-30 11:00:00,15.38,15.4,15.24,15.38,185000.0,15.38,15.4,15.24,15.38,185000.0
2008-01-30 11:10:00,15.38,15.42,15.35,15.37,26400.0,15.38,15.42,15.35,15.37,26400.0
2008-01-30 11:20:00,15.36,15.47,15.36,15.36,29400.0,15.36,15.47,15.36,15.36,29400.0
2008-01-30 11:30:00,15.36,15.38,15.1,15.22,95600.0,15.36,15.38,15.1,15.22,95600.0
2008-01-30 11:40:00,15.21,15.27,15.1,15.24,30400.0,15.21,15.27,15.1,15.24,30400.0
2008-01-30 11:50:00,15.22,15.34,15.15,15.24,16600.0,15.22,15.34,15.15,15.24,16600.0
2008-01-30 12:00:00,15.24,15.34,15.24,15.25,8800.0,15.24,15.34,15.24,15.25,8800.0
2008-01-30 12:10:00,15.24,15.35,15.21,15.3,16600.0,15.24,15.35,15.21,15.3,16600.0
2008-01-30 12:20:00,15.35,15.43,15.31,15.38,24800.0,15.35,15.43,15.31,15.38,24800.0
2008-01-30 12:30:00,15.42,15.55,15.42,15.42,69000.0,15.42,15.55,15.42,15.42,69000.0
2008-01-30 12:40:00,15.49,15.53,15.43,15.48,28000.0,15.49,15.53,15.43,15.48,28000.0
2008-01-30 12:50:00,15.52,15.61,15.47,15.6,23600.0,15.52,15.61,15.47,15.6,23600.0
2008-01-30 13:00:00,15.6,15.63,15.48,15.61,118600.0,15.6,15.63,15.48,15.61,118600.0
2008-01-30 13:10:00,15.61,15.65,15.58,15.63,32000.0,15.61,15.65,15.58,15.63,32000.0
2008-01-30 13:20:00,15.63,15.65,15.56,15.65,39400.0,15.63,15.65,15.56,15.65,39400.0
2008-01-30 13:30:00,15.69,15.69,15.62,15.65,17000.0,15.69,15.69,15.62,15.65,17000.0
2008-01-30 13:40:00,15.66,15.69,15.63,15.69,50800.0,15.66,15.69,15.63,15.69,50800.0
2008-01-30 13:50:00,15.69,15.88,15.69,15.76,144600.0,15.69,15.88,15.69,15.76,144600.0
2008-01-30 14:00:00,15.76,15.99,15.74,15.74,39800.0,15.76,15.99,15.74,15.74,39800.0
2008-01-30 14:10:00,15.79,15.99,15.78,15.85,39000.0,15.79,15.99,15.78,15.85,39000.0
2008-01-30 14:20:00,15.85,16.06,15.8,15.97,62200.0,15.85,16.06,15.8,15.97,62200.0
2008-01-30 14:30:00,16.0,16.03,15.68,15.94,73800.0,16.0,16.03,15.68,15.94,73800.0
2008-01-30 14:40:00,15.95,15.99,15.79,15.85,30400.0,15.95,15.99,15.79,15.85,30400.0
2008-01-30 14:50:00,15.85,16.08,15.84,15.99,189200.0,15.85,16.08,15.84,15.99,189200.0
2008-01-30 15:00:00,15.99,16.62,15.99,16.54,207200.0,15.99,16.62,15.99,16.54,207200.0
2008-01-30 15:10:00,16.54,16.54,16.07,16.15,103800.0,16.54,16.54,16.07,16.15,103800.0
2008-01-30 15:20:00,16.15,16.28,15.87,16.05,79000.0,16.15,16.28,15.87,16.05,79000.0
2008-01-30 15:30:00,16.06,16.17,15.74,15.75,56200.0,16.06,16.17,15.74,15.75,56200.0
2008-01-30 15:40:00,15.75,15.95,15.46,15.79,169600.0,15.75,15.95,15.46,15.79,169600.0
2008-01-30 15:50:00,15.83,15.93,15.55,15.9,204400.0,15.83,15.93,15.55,15.9,204400.0
2008-01-31 09:30:00,15.52,15.75,15.38,15.5,52000.0,15.52,15.75,15.38,15.5,52000.0
2008-01-31 09:40:00,15.49,15.85,15.49,15.78,75400.0,15.49,15.85,15.49,15.78,75400.0
2008-01-31 09:50:00,15.78,16.37,15.72,16.37,74600.0,15.78,16.37,15.72,16.37,74600.0
2008-01-31 10:00:00,16.36,16.43,15.86,16.25,69800.0,16.36,16.43,15.86,16.25,69800.0
2008-01-31 10:10:00,16.24,16.25,15.86,15.91,47200.0,16.24,16.25,15.86,15.91,47200.0
2008-01-31 10:20:00,15.92,16.05,15.85,16.05,24200.0,15.92,16.05,15.85,16.05,24200.0
2008-01-31 10:30:00,16.07,16.08,15.85,15.85,29600.0,16.07,16.08,15.85,15.85,29600.0
2008-01-31 10:40:00,15.85,15.85,15.64,15.8,34800.0,15.85,15.85,15.64,15.8,34800.0
2008-01-31 10:50:00,15.81,15.9,15.68,15.9,37200.0,15.81,15.9,15.68,15.9,37200.0
2008-01-31 11:00:00,15.99,16.0,15.88,15.88,22800.0,15.99,16.0,15.88,15.88,22800.0
2008-01-31 11:10:00,15.88,15.95,15.81,15.88,36800.0,15.88,15.95,15.81,15.88,36800.0
2008-01-31 11:20:00,15.9,16.16,15.85,16.16,38000.0,15.9,16.16,15.85,16.16,38000.0
2008-01-31 11:30:00,16.15,16.17,15.95,16.03,21200.0,16.15,16.17,15.95,16.03,21200.0
2008-01-31 11:40:00,16.05,16.3,16.01,16.26,17000.0,16.05,16.3,16.01,16.26,17000.0
2008-01-31 11:50:00,16.29,16.47,16.21,16.42,56000.0,16.29,16.47,16.21,16.42,56000.0
2008-01-31 12:00:00,16.42,16.47,16.21,16.21,34600.0,16.42,16.47,16.21,16.21,34600.0
2008-01-31 12:10:00,16.21,16.34,16.16,16.3,33400.0,16.21,16.34,16.16,16.3,33400.0
2008-01-31 12:20:00,16.31,16.43,16.25,16.28,54400.0,16.31,16.43,16.25,16.28,54400.0
2008-01-31 12:30:00,16.35,16.48,16.32,16.38,31000.0,16.35,16.48,16.32,16.38,31000.0
2008-01-31 12:40:00,16.41,16.48,16.38,16.46,12000.0,16.41,16.48,16.38,16.46,12000.0
2008-01-31 12:50:00,16.46,16.47,16.26,16.34,51400.0,16.46,16.47,16.26,16.34,51400.0
2008-01-31 13:00:00,16.33,16.35,16.27,16.27,17600.0,16.33,16.35,16.27,16.27,17600.0
2008-01-31 13:10:00,16.3,16.4,16.28,16.32,27000.0,16.3,16.4,16.28,16.32,27000.0
2008-01-31 13:20:00,16.32,16.38,16.25,16.36,24000.0,16.32,16.38,16.25,16.36,24000.0
2008-01-31 13:30:00,16.38,16.53,16.37,16.5,45000.0,16.38,16.53,16.37,16.5,45000.0
2008-01-31 13:40:00,16.5,16.7,16.5,16.68,37200.0,16.5,16.7,16.5,16.68,37200.0
2008-01-31 13:50:00,16.68,16.7,16.59,16.6,31800.0,16.68,16.7,16.59,16.6,31800.0
2008-01-31 14:00:00,16.6,16.67,16.43,16.52,34800.0,16.6,16.67,16.43,16.52,34800.0
2008-01-31 14:10:00,16.5,16.61,16.46,16.58,52000.0,16.5,16.61,16.46,16.58,52000.0
2008-01-31 14:20:00,16.61,16.67,16.4,16.49,57800.0,16.61,16.67,16.4,16.49,57800.0
2008-01-31 14:30:00,16.5,16.6,16.47,16.55,17000.0,16.5,16.6,16.47,16.55,17000.0
2008-01-31 14:40:00,16.55,16.63,16.5,16.63,13600.0,16.55,16.63,16.5,16.63,13600.0
2008-01-31 14:50:00,16.6,16.77,16.6,16.77,72600.0,16.6,16.77,16.6,16.77,72600.0
2008-01-31 15:00:00,16.71,16.84,16.71,16.8,75800.0,16.71,16.84,16.71,16.8,75800.0
2008-01-31 15:10:00,16.8,16.89,16.72,16.85,61400.0,16.8,16.89,16.72,16.85,61400.0
2008-01-31 15:20:00,16.85,17.1,16.85,17.06,185000.0,16.85,17.1,16.85,17.06,185000.0
2008-01-31 15:30:00,17.02,17.02,16.91,16.98,82600.0,17.02,17.02,16.91,16.98,82600.0
2008-01-31 15:40:00,16.98,17.08,16.88,17.05,89600.0,16.98,17.08,16.88,17.05,89600.0
2008-01-31 15:50:00,17.06,17.1,16.49,16.49,347200.0,17.06,17.1,16.49,16.49,347200.0
2008-02-01 09:30:00,16.9,17.11,16.8,16.89,91800.0,16.9,17.11,16.8,16.89,91800.0
2008-02-01 09:40:00,16.89,16.89,16.63,16.76,54000.0,16.89,16.89,16.63,16.76,54000.0
2008-02-01 09:50:00,16.76,16.8,16.6,16.79,93000.0,16.76,16.8,16.6,16.79,93000.0
2008-02-01 10:00:00,16.78,17.08,16.7,16.93,91000.0,16.78,17.08,16.7,16.93,91000.0
2008-02-01 10:10:00,16.93,17.23,16.93,17.16,167400.0,16.93,17.23,16.93,17.16,167400.0
2008-02-01 10:20:00,17.16,17.33,17.0,17.08,138800.0,17.16,17.33,17.0,17.08,138800.0
2008-02-01 10:30:00,17.03,17.04,16.9,16.93,67200.0,17.03,17.04,16.9,16.93,67200.0
2008-02-01 10:40:00,16.93,16.99,16.74,16.75,59600.0,16.93,16.99,16.74,16.75,59600.0
2008-02-01 10:50:00,16.75,16.93,16.75,16.83,28600.0,16.75,16.93,16.75,16.83,28600.0
2008-02-01 11:00:00,16.81,16.95,16.77,16.86,81400.0,16.81,16.95,16.77,16.86,81400.0
2008-02-01 11:10:00,16.86,17.0,16.84,16.96,27000.0,16.86,17.0,16.84,16.96,27000.0
2008-02-01 11:20:00,16.98,17.03,16.92,17.03,40400.0,16.98,17.03,16.92,17.03,40400.0
2008-02-01 11:30:00,17.0,17.07,17.0,17.05,22200.0,17.0,17.07,17.0,17.05,22200.0
2008-02-01 11:40:00,17.03,17.08,17.02,17.04,9800.0,17.03,17.08,17.02,17.04,9800.0
2008-02-01 11:50:00,17.05,17.05,16.98,17.02,33800.0,17.05,17.05,16.98,17.02,33800.0
2008-02-01 12:00:00,17.02,17.06,17.0,17.02,26000.0,17.02,17.06,17.0,17.02,26000.0
2008-02-01 12:10:00,17.0,17.13,16.98,17.13,36000.0,17.0,17.13,16.98,17.13,36000.0
2008-02-01 12:20:00,17.06,17.11,17.03,17.09,14200.0,17.06,17.11,17.03,17.09,14200.0
2008-02-01 12:30:00,17.08,17.11,17.04,17.04,14400.0,17.08,17.11,17.04,17.04,14400.0
2008-02-01 12:40:00,17.04,17.08,17.04,17.06,8800.0,17.04,17.08,17.04,17.06,8800.0
2008-02-01 12:50:00,17.07,17.24,17.06,17.24,40600.0,17.07,17.24,17.06,17.24,40600.0
2008-02-01 13:00:00,17.22,17.23,17.15,17.15,23200.0,17.22,17.23,17.15,17.15,23200.0
2008-02-01 13:10:00,17.17,17.18,17.1,17.1,25000.0,17.17,17.18,17.1,17.1,25000.0
2008-02-01 13:20:00,17.11,17.25,17.11,17.2,32000.0,17.11,17.25,17.11,17.2,32000.0
2008-02-01 13:30:00,17.22,17.22,17.11,17.15,38600.0,17.22,17.22,17.11,17.15,38600.0
2008-02-01 13:40:00,17.15,17.25,17.05,17.05,48400.0,17.15,17.25,17.05,17.05,48400.0
2008-02-01 13:50:00,17.08,17.1,17.0,17.0,43800.0,17.08,17.1,17.0,17.0,43800.0
2008-02-01 14:00:00,17.0,17.01,16.95,16.96,24600.0,17.0,17.01,16.95,16.96,24600.0
2008-02-01 14:10:00,16.96,17.04,16.95,16.99,30000.0,16.96,17.04,16.95,16.99,30000.0
2008-02-01 14:20:00,16.97,17.05,16.95,17.03,24000.0,16.97,17.05,16.95,17.03,24000.0
2008-02-01 14:30:00,17.04,17.1,17.03,17.08,22400.0,17.04,17.1,17.03,17.08,22400.0
2008-02-01 14:40:00,17.09,17.2,17.03,17.18,26200.0,17.09,17.2,17.03,17.18,26200.0
2008-02-01 14:50:00,17.18,17.39,17.16,17.25,92400.0,17.18,17.39,17.16,17.25,92400.0
2008-02-01 15:00:00,17.24,17.34,17.22,17.23,71200.0,17.24,17.34,17.22,17.23,71200.0
2008-02-01 15:10:00,17.25,17.28,17.21,17.22,47400.0,17.25,17.28,17.21,17.22,47400.0
2008-02-01 15:20:00,17.22,17.4,17.21,17.39,50800.0,17.22,17.4,17.21,17.39,50800.0
2008-02-01 15:30:00,17.38,17.4,17.37,17.4,52400.0,17.38,17.4,17.37,17.4,52400.0
2008-02-01 15:40:00,17.4,17.49,17.39,17.46,116800.0,17.4,17.49,17.39,17.46,116800.0
2008-02-01 15:50:00,17.46,17.5,17.42,17.45,204200.0,17.46,17.5,17.42,17.45,204200.0
2008-02-04 09:30:00,17.5,17.5,17.27,17.31,44000.0,17.5,17.5,17.27,17.31,44000.0
2008-02-04 09:40:00,17.38,17.4,17.11,17.18,23600.0,17.38,17.4,17.11,17.18,23600.0
2008-02-04 09:50:00,17.14,17.18,17.01,17.03,23400.0,17.14,17.18,17.01,17.03,23400.0
2008-02-04 10:00:00,17.01,17.17,17.0,17.05,25800.0,17.01,17.17,17.0,17.05,25800.0
2008-02-04 10:10:00,17.06,17.23,17.06,17.13,31400.0,17.06,17.23,17.06,17.13,31400.0
2008-02-04 10:20:00,17.1,17.1,16.89,16.91,33000.0,17.1,17.1,16.89,16.91,33000.0
2008-02-04 10:30:00,16.92,16.98,16.64,16.9,83000.0,16.92,16.98,16.64,16.9,83000.0
2008-02-04 10:40:00,16.87,16.88,16.75,16.85,19600.0,16.87,16.88,16.75,16.85,19600.0
2008-02-04 10:50:00,16.83,16.85,16.75,16.78,23000.0,16.83,16.85,16.75,16.78,23000.0
2008-02-04 11:00:00,16.79,17.03,16.78,17.0,23800.0,16.79,17.03,16.78,17.0,23800.0
2008-02-04 11:10:00,16.99,17.07,16.9,16.95,18400.0,16.99,17.07,16.9,16.95,18400.0
2008-02-04 11:20:00,16.93,17.0,16.92,16.92,17000.0,16.93,17.0,16.92,16.92,17000.0
2008-02-04 11:30:00,16.93,17.14,16.93,17.03,19200.0,16.93,17.14,16.93,17.03,19200.0
2008-02-04 11:40:00,17.02,17.03,16.91,16.91,18600.0,17.02,17.03,16.91,16.91,18600.0
2008-02-04 11:50:00,16.92,17.0,16.92,16.98,21200.0,16.92,17.0,16.92,16.98,21200.0
2008-02-04 12:00:00,16.96,16.96,16.92,16.92,28200.0,16.96,16.96,16.92,16.92,28200.0
2008-02-04 12:10:00,16.97,17.0,16.93,16.95,10800.0,16.97,17.0,16.93,16.95,10800.0
2008-02-04 12:20:00,16.95,16.96,16.91,16.91,17200.0,16.95,16.96,16.91,16.91,17200.0
2008-02-04 12:30:00,16.93,17.0,16.91,17.0,6600.0,16.93,17.0,16.91,17.0,6600.0
2008-02-04 12:40:00,17.0,17.02,17.0,17.0,6800.0,17.0,17.02,17.0,17.0,6800.0
2008-02-04 12:50:00,17.0,17.04,16.97,17.04,11600.0,17.0,17.04,16.97,17.04,11600.0
2008-02-04 13:00:00,17.04,17.05,17.0,17.0,13200.0,17.04,17.05,17.0,17.0,13200.0
2008-02-04 13:10:00,17.0,17.0,16.93,16.94,9200.0,17.0,17.0,16.93,16.94,9200.0
2008-02-04 13:20:00,16.94,16.97,16.93,16.97,20000.0,16.94,16.97,16.93,16.97,20000.0
2008-02-04 13:30:00,16.96,16.97,16.96,16.97,3600.0,16.96,16.97,16.96,16.97,3600.0
2008-02-04 13:40:00,16.97,16.98,16.96,16.96,8000.0,16.97,16.98,16.96,16.96,8000.0
2008-02-04 13:50:00,16.97,16.98,16.95,16.97,8000.0,16.97,16.98,16.95,16.97,8000.0
2008-02-04 14:00:00,16.96,16.98,16.96,16.97,6800.0,16.96,16.98,16.96,16.97,6800.0
2008-02-04 14:10:00,16.98,16.98,16.91,16.91,27400.0,16.98,16.98,16.91,16.91,27400.0
2008-02-04 14:20:00,16.92,17.0,16.91,16.99,16200.0,16.92,17.0,16.91,16.99,16200.0
2008-02-04 14:30:00,16.96,16.98,16.96,16.96,16400.0,16.96,16.98,16.96,16.96,16400.0
2008-02-04 14:40:00,16.96,16.98,16.96,16.97,10600.0,16.96,16.98,16.96,16.97,10600.0
2008-02-04 14:50:00,16.98,17.03,16.97,17.03,18200.0,16.98,17.03,16.97,17.03,18200.0
2008-02-04 15:00:00,17.04,17.05,17.0,17.02,29000.0,17.04,17.05,17.0,17.02,29000.0
2008-02-04 15:10:00,17.03,17.03,16.98,17.0,72000.0,17.03,17.03,16.98,17.0,72000.0
2008-02-04 15:20:00,17.0,17.05,16.98,17.05,39000.0,17.0,17.05,16.98,17.05,39000.0
2008-02-04 15:30:00,17.06,17.1,16.99,17.0,57800.0,17.06,17.1,16.99,17.0,57800.0
2008-02-04 15:40:00,17.0,17.03,16.99,17.03,33400.0,17.0,17.03,16.99,17.03,33400.0
2008-02-04 15:50:00,17.03,17.06,16.99,17.01,53600.0,17.03,17.06,16.99,17.01,53600.0
2008-02-05 09:30:00,16.86,16.97,16.43,16.73,78400.0,16.86,16.97,16.43,16.73,78400.0
2008-02-05 09:40:00,16.73,16.75,16.56,16.6,38400.0,16.73,16.75,16.56,16.6,38400.0
2008-02-05 09:50:00,16.59,16.65,16.58,16.65,243000.0,16.59,16.65,16.58,16.65,243000.0
2008-02-05 10:00:00,16.66,16.67,16.45,16.61,53600.0,16.66,16.67,16.45,16.61,53600.0
2008-02-05 10:10:00,16.62,16.69,16.53,16.69,36000.0,16.62,16.69,16.53,16.69,36000.0
2008-02-05 10:20:00,16.66,16.74,16.63,16.64,21600.0,16.66,16.74,16.63,16.64,21600.0
2008-02-05 10:30:00,16.68,16.81,16.68,16.76,13000.0,16.68,16.81,16.68,16.76,13000.0
2008-02-05 10:40:00,16.8,16.86,16.8,16.83,5000.0,16.8,16.86,16.8,16.83,5000.0
2008-02-05 10:50:00,16.81,16.83,16.7,16.71,21600.0,16.81,16.83,16.7,16.71,21600.0
2008-02-05 11:00:00,16.72,16.81,16.72,16.8,21200.0,16.72,16.81,16.72,16.8,21200.0
2008-02-05 11:10:00,16.84,16.84,16.8,16.81,4400.0,16.84,16.84,16.8,16.81,4400.0
2008-02-05 11:20:00,16.82,16.98,16.82,16.98,10200.0,16.82,16.98,16.82,16.98,10200.0
2008-02-05 11:30:00,16.97,17.06,16.92,17.05,24000.0,16.97,17.06,16.92,17.05,24000.0
2008-02-05 11:40:00,17.14,17.17,16.98,17.08,79200.0,17.14,17.17,16.98,17.08,79200.0
2008-02-05 11:50:00,17.05,17.2,16.98,17.2,34000.0,17.05,17.2,16.98,17.2,34000.0
2008-02-05 12:00:00,17.16,17.2,17.13,17.17,13400.0,17.16,17.2,17.13,17.17,13400.0
2008-02-05 12:10:00,17.17,17.2,17.09,17.11,22200.0,17.17,17.2,17.09,17.11,22200.0
2008-02-05 12:20:00,17.1,17.13,17.1,17.11,12200.0,17.1,17.13,17.1,17.11,12200.0
2008-02-05 12:30:00,17.11,17.12,17.03,17.03,22400.0,17.11,17.12,17.03,17.03,22400.0
2008-02-05 12:40:00,17.02,17.06,17.02,17.04,16600.0,17.02,17.06,17.02,17.04,16600.0
2008-02-05 12:50:00,17.03,17.13,17.0,17.02,20000.0,17.03,17.13,17.0,17.02,20000.0
2008-02-05 13:00:00,17.06,17.06,17.03,17.03,11000.0,17.06,17.06,17.03,17.03,11000.0
2008-02-05 13:10:00,17.03,17.03,16.8,17.02,29000.0,17.03,17.03,16.8,17.02,29000.0
2008-02-05 13:20:00,17.03,17.03,16.93,16.94,20600.0,17.03,17.03,16.93,16.94,20600.0
2008-02-05 13:30:00,16.96,16.96,16.83,16.83,6000.0,16.96,16.96,16.83,16.83,6000.0
2008-02-05 13:40:00,16.81,16.85,16.81,16.85,6400.0,16.81,16.85,16.81,16.85,6400.0
2008-02-05 13:50:00,16.86,16.86,16.84,16.85,3200.0,16.86,16.86,16.84,16.85,3200.0
2008-02-05 14:00:00,16.83,16.85,16.8,16.85,10400.0,16.83,16.85,16.8,16.85,10400.0
2008-02-05 14:10:00,16.83,16.85,16.72,16.72,25800.0,16.83,16.85,16.72,16.72,25800.0
2008-02-05 14:20:00,16.77,16.98,16.73,16.98,71200.0,16.77,16.98,16.73,16.98,71200.0
2008-02-05 14:30:00,16.98,17.03,16.93,17.01,28200.0,16.98,17.03,16.93,17.01,28200.0
2008-02-05 14:40:00,17.03,17.03,16.91,16.91,26000.0,17.03,17.03,16.91,16.91,26000.0
2008-02-05 14:50:00,16.95,17.06,16.95,17.0,15400.0,16.95,17.06,16.95,17.0,15400.0
2008-02-05 15:00:00,17.0,17.0,16.95,16.99,13800.0,17.0,17.0,16.95,16.99,13800.0
2008-02-05 15:10:00,16.99,17.0,16.85,16.86,47600.0,16.99,17.0,16.85,16.86,47600.0
2008-02-05 15:20:00,16.86,16.9,16.81,16.89,39000.0,16.86,16.9,16.81,16.89,39000.0
2008-02-05 15:30:00,16.9,16.9,16.81,16.85,58200.0,16.9,16.9,16.81,16.85,58200.0
2008-02-05 15:40:00,16.84,16.91,16.82,16.85,59200.0,16.84,16.91,16.82,16.85,59200.0
2008-02-05 15:50:00,16.84,16.92,16.84,16.88,30800.0,16.84,16.92,16.84,16.88,30800.0
2008-02-06 09:30:00,16.47,17.01,15.0,16.86,59200.0,16.47,17.01,15.0,16.86,59200.0
2008-02-06 09:40:00,16.79,16.86,16.72,16.8,20000.0,16.79,16.86,16.72,16.8,20000.0
2008-02-06 09:50:00,16.81,16.81,16.5,16.52,80400.0,16.81,16.81,16.5,16.52,80400.0
2008-02-06 10:00:00,16.56,16.79,16.56,16.77,48000.0,16.56,16.79,16.56,16.77,48000.0
2008-02-06 10:10:00,16.78,16.88,16.7,16.79,22400.0,16.78,16.88,16.7,16.79,22400.0
2008-02-06 10:20:00,16.8,16.88,16.78,16.85,20000.0,16.8,16.88,16.78,16.85,20000.0
2008-02-06 10:30:00,16.85,16.86,16.78,16.86,31800.0,16.85,16.86,16.78,16.86,31800.0
2008-02-06 10:40:00,16.86,17.0,16.86,16.97,21200.0,16.86,17.0,16.86,16.97,21200.0
2008-02-06 10:50:00,16.97,16.97,16.92,16.92,23200.0,16.97,16.97,16.92,16.92,23200.0
2008-02-06 11:00:00,16.92,17.03,16.85,16.98,38000.0,16.92,17.03,16.85,16.98,38000.0
2008-02-06 11:10:00,16.98,17.03,16.95,16.99,25000.0,16.98,17.03,16.95,16.99,25000.0
2008-02-06 11:20:00,16.99,17.03,16.98,17.02,33600.0,16.99,17.03,16.98,17.02,33600.0
2008-02-06 11:30:00,17.02,17.03,16.95,16.95,26000.0,17.02,17.03,16.95,16.95,26000.0
2008-02-06 11:40:00,17.0,17.08,16.98,17.04,59000.0,17.0,17.08,16.98,17.04,59000.0
2008-02-06 11:50:00,17.05,17.15,17.04,17.1,18000.0,17.05,17.15,17.04,17.1,18000.0
2008-02-06 12:00:00,17.1,17.1,16.99,16.99,36800.0,17.1,17.1,16.99,16.99,36800.0
2008-02-06 12:10:00,16.99,17.04,16.99,17.02,9400.0,16.99,17.04,16.99,17.02,9400.0
2008-02-06 12:20:00,17.03,17.09,17.01,17.08,4600.0,17.03,17.09,17.01,17.08,4600.0
2008-02-06 12:30:00,17.08,17.22,17.08,17.22,16000.0,17.08,17.22,17.08,17.22,16000.0
2008-02-06 12:40:00,17.2,17.34,17.2,17.24,47000.0,17.2,17.34,17.2,17.24,47000.0
2008-02-06 12:50:00,17.24,17.24,17.12,17.12,12000.0,17.24,17.24,17.12,17.12,12000.0
2008-02-06 13:00:00,17.13,17.28,17.12,17.18,18400.0,17.13,17.28,17.12,17.18,18400.0
2008-02-06 13:10:00,17.17,17.18,17.0,17.07,14600.0,17.17,17.18,17.0,17.07,14600.0
2008-02-06 13:20:00,17.06,17.14,17.06,17.11,9200.0,17.06,17.14,17.06,17.11,9200.0
2008-02-06 13:30:00,17.13,17.15,17.08,17.08,8600.0,17.13,17.15,17.08,17.08,8600.0
2008-02-06 13:40:00,17.09,17.09,17.02,17.03,11200.0,17.09,17.09,17.02,17.03,11200.0
2008-02-06 13:50:00,17.02,17.03,16.99,17.0,14800.0,17.02,17.03,16.99,17.0,14800.0
2008-02-06 14:00:00,17.0,17.0,16.97,17.0,17000.0,17.0,17.0,16.97,17.0,17000.0
2008-02-06 14:10:00,17.0,17.02,16.78,16.82,81000.0,17.0,17.02,16.78,16.82,81000.0
2008-02-06 14:20:00,16.85,16.85,16.79,16.84,33000.0,16.85,16.85,16.79,16.84,33000.0
2008-02-06 14:30:00,16.84,16.85,16.71,16.84,100200.0,16.84,16.85,16.71,16.84,100200.0
2008-02-06 14:40:00,16.85,16.85,16.82,16.85,32200.0,16.85,16.85,16.82,16.85,32200.0
2008-02-06 14:50:00,16.84,16.85,16.82,16.83,30400.0,16.84,16.85,16.82,16.83,30400.0
2008-02-06 15:00:00,16.85,16.93,16.83,16.93,33800.0,16.85,16.93,16.83,16.93,33800.0
2008-02-06 15:10:00,16.9,16.91,16.75,16.78,16800.0,16.9,16.91,16.75,16.78,16800.0
2008-02-06 15:20:00,16.79,16.89,16.79,16.89,8600.0,16.79,16.89,16.79,16.89,8600.0
2008-02-06 15:30:00,16.89,16.92,16.75,16.75,23000.0,16.89,16.92,16.75,16.75,23000.0
2008-02-06 15:40:00,16.79,16.8,16.7,16.71,63200.0,16.79,16.8,16.7,16.71,63200.0
2008-02-06 15:50:00,16.71,16.75,16.65,16.71,92200.0,16.71,16.75,16.65,16.71,92200.0
2008-02-07 09:30:00,16.34,16.43,16.11,16.27,282400.0,16.34,16.43,16.11,16.27,282400.0
2008-02-07 09:40:00,16.25,16.35,16.1,16.1,60600.0,16.25,16.35,16.1,16.1,60600.0
2008-02-07 09:50:00,16.1,16.11,16.0,16.0,64600.0,16.1,16.11,16.0,16.0,64600.0
2008-02-07 10:00:00,16.0,16.2,15.95,16.11,68400.0,16.0,16.2,15.95,16.11,68400.0
2008-02-07 10:10:00,16.13,16.33,16.04,16.28,77600.0,16.13,16.33,16.04,16.28,77600.0
2008-02-07 10:20:00,16.25,16.36,16.2,16.23,73400.0,16.25,16.36,16.2,16.23,73400.0
2008-02-07 10:30:00,16.26,16.31,16.2,16.21,49800.0,16.26,16.31,16.2,16.21,49800.0
2008-02-07 10:40:00,16.2,16.27,16.15,16.27,38800.0,16.2,16.27,16.15,16.27,38800.0
2008-02-07 10:50:00,16.23,16.32,16.22,16.25,76400.0,16.23,16.32,16.22,16.25,76400.0
2008-02-07 11:00:00,16.24,16.25,16.09,16.09,86800.0,16.24,16.25,16.09,16.09,86800.0
2008-02-07 11:10:00,16.09,16.23,16.03,16.18,43400.0,16.09,16.23,16.03,16.18,43400.0
2008-02-07 11:20:00,16.18,16.22,16.13,16.2,15600.0,16.18,16.22,16.13,16.2,15600.0
2008-02-07 11:30:00,16.2,16.22,16.17,16.19,11200.0,16.2,16.22,16.17,16.19,11200.0
2008-02-07 11:40:00,16.17,16.27,16.17,16.23,32000.0,16.17,16.27,16.17,16.23,32000.0
2008-02-07 11:50:00,16.23,16.23,16.15,16.17,18000.0,16.23,16.23,16.15,16.17,18000.0
2008-02-07 12:00:00,16.16,16.25,16.16,16.23,15000.0,16.16,16.25,16.16,16.23,15000.0
2008-02-07 12:10:00,16.2,16.22,16.19,16.21,1600.0,16.2,16.22,16.19,16.21,1600.0
2008-02-07 12:20:00,16.21,16.22,16.2,16.22,5200.0,16.21,16.22,16.2,16.22,5200.0
2008-02-07 12:30:00,16.23,16.37,16.23,16.34,13400.0,16.23,16.37,16.23,16.34,13400.0
2008-02-07 12:40:00,16.35,16.46,16.32,16.43,31800.0,16.35,16.46,16.32,16.43,31800.0
2008-02-07 12:50:00,16.43,16.7,16.42,16.7,78800.0,16.43,16.7,16.42,16.7,78800.0
2008-02-07 13:00:00,16.7,16.74,16.57,16.74,52400.0,16.7,16.74,16.57,16.74,52400.0
2008-02-07 13:10:00,16.74,16.78,16.67,16.7,58600.0,16.74,16.78,16.67,16.7,58600.0
2008-02-07 13:20:00,16.7,16.98,16.7,16.98,70000.0,16.7,16.98,16.7,16.98,70000.0
2008-02-07 13:30:00,16.97,17.08,16.9,17.08,35800.0,16.97,17.08,16.9,17.08,35800.0
2008-02-07 13:40:00,17.03,17.06,16.98,16.98,35000.0,17.03,17.06,16.98,16.98,35000.0
2008-02-07 13:50:00,16.98,17.14,16.96,17.09,53800.0,16.98,17.14,16.96,17.09,53800.0
2008-02-07 14:00:00,17.06,17.12,17.0,17.1,26600.0,17.06,17.12,17.0,17.1,26600.0
2008-02-07 14:10:00,17.1,17.1,16.97,16.98,66000.0,17.1,17.1,16.97,16.98,66000.0
2008-02-07 14:20:00,16.98,16.99,16.95,16.99,12000.0,16.98,16.99,16.95,16.99,12000.0
2008-02-07 14:30:00,16.97,16.97,16.88,16.9,51000.0,16.97,16.97,16.88,16.9,51000.0
2008-02-07 14:40:00,16.93,16.95,16.88,16.89,53400.0,16.93,16.95,16.88,16.89,53400.0
2008-02-07 14:50:00,16.88,16.93,16.86,16.91,56400.0,16.88,16.93,16.86,16.91,56400.0
2008-02-07 15:00:00,16.91,16.93,16.83,16.85,54000.0,16.91,16.93,16.83,16.85,54000.0
2008-02-07 15:10:00,16.86,17.0,16.82,17.0,38600.0,16.86,17.0,16.82,17.0,38600.0
2008-02-07 15:20:00,16.97,17.09,16.89,16.93,52000.0,16.97,17.09,16.89,16.93,52000.0
2008-02-07 15:30:00,16.91,16.98,16.9,16.91,22400.0,16.91,16.98,16.9,16.91,22400.0
2008-02-07 15:40:00,16.9,17.02,16.86,16.97,67800.0,16.9,17.02,16.86,16.97,67800.0
2008-02-07 15:50:00,16.93,17.13,16.91,17.03,64800.0,16.93,17.13,16.91,17.03,64800.0
2008-02-08 09:30:00,17.0,17.2,16.99,17.2,32200.0,17.0,17.2,16.99,17.2,32200.0
2008-02-08 09:40:00,17.16,17.4,17.13,17.34,30000.0,17.16,17.4,17.13,17.34,30000.0
2008-02-08 09:50:00,17.34,17.48,17.34,17.43,19400.0,17.34,17.48,17.34,17.43,19400.0
2008-02-08 10:00:00,17.43,17.5,17.35,17.48,28000.0,17.43,17.5,17.35,17.48,28000.0
2008-02-08 10:10:00,17.48,17.5,17.33,17.41,22000.0,17.48,17.5,17.33,17.41,22000.0
2008-02-08 10:20:00,17.38,17.5,17.38,17.47,47400.0,17.38,17.5,17.38,17.47,47400.0
2008-02-08 10:30:00,17.47,17.49,17.43,17.45,18200.0,17.47,17.49,17.43,17.45,18200.0
2008-02-08 10:40:00,17.43,17.46,17.43,17.43,17400.0,17.43,17.46,17.43,17.43,17400.0
2008-02-08 10:50:00,17.43,17.45,17.36,17.4,23600.0,17.43,17.45,17.36,17.4,23600.0
2008-02-08 11:00:00,17.4,17.41,17.34,17.41,26400.0,17.4,17.41,17.34,17.41,26400.0
2008-02-08 11:10:00,17.45,17.47,17.32,17.32,13000.0,17.45,17.47,17.32,17.32,13000.0
2008-02-08 11:20:00,17.33,17.33,17.07,17.25,116400.0,17.33,17.33,17.07,17.25,116400.0
2008-02-08 11:30:00,17.25,17.38,17.23,17.35,31600.0,17.25,17.38,17.23,17.35,31600.0
2008-02-08 11:40:00,17.35,17.35,17.23,17.23,9400.0,17.35,17.35,17.23,17.23,9400.0
2008-02-08 11:50:00,17.24,17.35,17.23,17.23,29800.0,17.24,17.35,17.23,17.23,29800.0
2008-02-08 12:00:00,17.23,17.24,17.23,17.24,8000.0,17.23,17.24,17.23,17.24,8000.0
2008-02-08 12:10:00,17.23,17.23,17.05,17.09,20400.0,17.23,17.23,17.05,17.09,20400.0
2008-02-08 12:20:00,17.06,17.25,16.96,17.14,25800.0,17.06,17.25,16.96,17.14,25800.0
2008-02-08 12:30:00,17.2,17.2,17.01,17.13,43000.0,17.2,17.2,17.01,17.13,43000.0
2008-02-08 12:40:00,17.13,17.22,17.1,17.1,16400.0,17.13,17.22,17.1,17.1,16400.0
2008-02-08 12:50:00,17.1,17.17,17.1,17.14,20000.0,17.1,17.17,17.1,17.14,20000.0
2008-02-08 13:00:00,17.14,17.24,17.13,17.23,10000.0,17.14,17.24,17.13,17.23,10000.0
2008-02-08 13:10:00,17.23,17.28,17.08,17.08,29600.0,17.23,17.28,17.08,17.08,29600.0
2008-02-08 13:20:00,17.05,17.21,17.05,17.21,32000.0,17.05,17.21,17.05,17.21,32000.0
2008-02-08 13:30:00,17.18,17.18,17.05,17.05,29200.0,17.18,17.18,17.05,17.05,29200.0
2008-02-08 13:40:00,17.05,17.15,17.05,17.15,13000.0,17.05,17.15,17.05,17.15,13000.0
2008-02-08 13:50:00,17.13,17.18,17.13,17.14,4200.0,17.13,17.18,17.13,17.14,4200.0
2008-02-08 14:00:00,17.18,17.27,17.16,17.27,9000.0,17.18,17.27,17.16,17.27,9000.0
2008-02-08 14:10:00,17.27,17.27,17.21,17.24,5200.0,17.27,17.27,17.21,17.24,5200.0
2008-02-08 14:20:00,17.25,17.29,17.23,17.23,21200.0,17.25,17.29,17.23,17.23,21200.0
2008-02-08 14:30:00,17.23,17.23,17.23,17.23,20000.0,17.23,17.23,17.23,17.23,20000.0
2008-02-08 14:40:00,17.23,17.23,17.18,17.18,41400.0,17.23,17.23,17.18,17.18,41400.0
2008-02-08 14:50:00,17.18,17.2,17.15,17.18,40200.0,17.18,17.2,17.15,17.18,40200.0
2008-02-08 15:00:00,17.18,17.18,17.15,17.18,22200.0,17.18,17.18,17.15,17.18,22200.0
2008-02-08 15:10:00,17.18,17.2,17.18,17.2,5600.0,17.18,17.2,17.18,17.2,5600.0
2008-02-08 15:20:00,17.18,17.18,17.18,17.18,8000.0,17.18,17.18,17.18,17.18,8000.0
2008-02-08 15:30:00,17.18,17.18,17.15,17.15,21000.0,17.18,17.18,17.15,17.15,21000.0
2008-02-08 15:40:00,17.15,17.2,17.15,17.19,30200.0,17.15,17.2,17.15,17.19,30200.0
2008-02-08 15:50:00,17.19,17.2,17.03,17.14,51200.0,17.19,17.2,17.03,17.14,51200.0
2008-02-11 09:30:00,17.15,17.2,17.13,17.18,59600.0,17.15,17.2,17.13,17.18,59600.0
2008-02-11 09:40:00,17.18,17.2,17.13,17.2,57600.0,17.18,17.2,17.13,17.2,57600.0
2008-02-11 09:50:00,17.2,17.25,17.15,17.19,39200.0,17.2,17.25,17.15,17.19,39200.0
2008-02-11 10:00:00,17.19,17.25,17.16,17.21,47000.0,17.19,17.25,17.16,17.21,47000.0
2008-02-11 10:10:00,17.18,17.23,17.18,17.2,24400.0,17.18,17.23,17.18,17.2,24400.0
2008-02-11 10:20:00,17.21,17.24,17.18,17.21,38800.0,17.21,17.24,17.18,17.21,38800.0
2008-02-11 10:30:00,17.21,17.25,17.18,17.21,39400.0,17.21,17.25,17.18,17.21,39400.0
2008-02-11 10:40:00,17.21,17.23,17.18,17.19,42400.0,17.21,17.23,17.18,17.19,42400.0
2008-02-11 10:50:00,17.18,17.24,17.15,17.18,107200.0,17.18,17.24,17.15,17.18,107200.0
2008-02-11 11:00:00,17.18,17.25,17.18,17.19,28600.0,17.18,17.25,17.18,17.19,28600.0
2008-02-11 11:10:00,17.23,17.24,17.18,17.2,20800.0,17.23,17.24,17.18,17.2,20800.0
2008-02-11 11:20:00,17.18,17.24,17.15,17.2,48000.0,17.18,17.24,17.15,17.2,48000.0
2008-02-11 11:30:00,17.2,17.24,17.13,17.13,106200.0,17.2,17.24,17.13,17.13,106200.0
2008-02-11 11:40:00,17.17,17.24,17.17,17.19,42400.0,17.17,17.24,17.17,17.19,42400.0
2008-02-11 11:50:00,17.18,17.23,17.18,17.23,16000.0,17.18,17.23,17.18,17.23,16000.0
2008-02-11 12:00:00,17.23,17.25,17.17,17.18,55400.0,17.23,17.25,17.17,17.18,55400.0
2008-02-11 12:10:00,17.18,17.2,17.17,17.18,28800.0,17.18,17.2,17.17,17.18,28800.0
2008-02-11 12:20:00,17.18,17.2,17.17,17.19,31000.0,17.18,17.2,17.17,17.19,31000.0
2008-02-11 12:30:00,17.18,17.19,17.17,17.18,16800.0,17.18,17.19,17.17,17.18,16800.0
2008-02-11 12:40:00,17.18,17.18,17.18,17.18,16600.0,17.18,17.18,17.18,17.18,16600.0
2008-02-11 12:50:00,17.18,17.19,17.18,17.19,49800.0,17.18,17.19,17.18,17.19,49800.0
2008-02-11 13:00:00,17.18,17.19,17.18,17.19,15800.0,17.18,17.19,17.18,17.19,15800.0
2008-02-11 13:10:00,17.18,17.19,17.18,17.18,25000.0,17.18,17.19,17.18,17.18,25000.0
2008-02-11 13:20:00,17.18,17.18,17.18,17.18,23400.0,17.18,17.18,17.18,17.18,23400.0
2008-02-11 13:30:00,17.18,17.18,17.18,17.18,31600.0,17.18,17.18,17.18,17.18,31600.0
2008-02-11 13:40:00,17.18,17.18,17.18,17.18,12000.0,17.18,17.18,17.18,17.18,12000.0
2008-02-11 13:50:00,17.18,17.18,17.18,17.18,19000.0,17.18,17.18,17.18,17.18,19000.0
2008-02-11 14:00:00,17.18,17.22,17.16,17.21,71200.0,17.18,17.22,17.16,17.21,71200.0
2008-02-11 14:10:00,17.21,17.29,17.2,17.21,29600.0,17.21,17.29,17.2,17.21,29600.0
2008-02-11 14:20:00,17.21,17.22,17.18,17.19,16400.0,17.21,17.22,17.18,17.19,16400.0
2008-02-11 14:30:00,17.2,17.2,17.18,17.18,25400.0,17.2,17.2,17.18,17.18,25400.0
2008-02-11 14:40:00,17.18,17.18,17.18,17.18,34800.0,17.18,17.18,17.18,17.18,34800.0
2008-02-11 14:50:00,17.18,17.18,17.15,17.18,60000.0,17.18,17.18,17.15,17.18,60000.0
2008-02-11 15:00:00,17.18,17.18,17.18,17.18,24400.0,17.18,17.18,17.18,17.18,24400.0
2008-02-11 15:10:00,17.18,17.18,17.18,17.18,70800.0,17.18,17.18,17.18,17.18,70800.0
2008-02-11 15:20:00,17.18,17.22,17.18,17.22,95800.0,17.18,17.22,17.18,17.22,95800.0
2008-02-11 15:30:00,17.22,17.27,17.2,17.21,53200.0,17.22,17.27,17.2,17.21,53200.0
2008-02-11 15:40:00,17.21,17.23,17.19,17.23,63000.0,17.21,17.23,17.19,17.23,63000.0
2008-02-11 15:50:00,17.23,17.25,17.18,17.22,68400.0,17.23,17.25,17.18,17.22,68400.0
2008-02-12 09:30:00,17.31,17.5,17.31,17.43,56600.0,17.31,17.5,17.31,17.43,56600.0
2008-02-12 09:40:00,17.41,17.43,17.3,17.38,32800.0,17.41,17.43,17.3,17.38,32800.0
2008-02-12 09:50:00,17.38,17.43,17.38,17.41,17000.0,17.38,17.43,17.38,17.41,17000.0
2008-02-12 10:00:00,17.43,17.5,17.43,17.5,57800.0,17.43,17.5,17.43,17.5,57800.0
2008-02-12 10:10:00,17.5,17.65,17.45,17.64,117000.0,17.5,17.65,17.45,17.64,117000.0
2008-02-12 10:20:00,17.61,17.75,17.5,17.65,163800.0,17.61,17.75,17.5,17.65,163800.0
2008-02-12 10:30:00,17.64,17.72,17.6,17.68,75200.0,17.64,17.72,17.6,17.68,75200.0
2008-02-12 10:40:00,17.7,17.74,17.53,17.58,64600.0,17.7,17.74,17.53,17.58,64600.0
2008-02-12 10:50:00,17.56,17.69,17.54,17.64,63600.0,17.56,17.69,17.54,17.64,63600.0
2008-02-12 11:00:00,17.68,17.82,17.68,17.79,187400.0,17.68,17.82,17.68,17.79,187400.0
2008-02-12 11:10:00,17.78,17.81,17.72,17.75,16600.0,17.78,17.81,17.72,17.75,16600.0
2008-02-12 11:20:00,17.75,17.8,17.7,17.8,71000.0,17.75,17.8,17.7,17.8,71000.0
2008-02-12 11:30:00,17.79,17.93,17.73,17.77,127400.0,17.79,17.93,17.73,17.77,127400.0
2008-02-12 11:40:00,17.77,17.82,17.73,17.81,16600.0,17.77,17.82,17.73,17.81,16600.0
2008-02-12 11:50:00,17.81,17.93,17.73,17.77,44200.0,17.81,17.93,17.73,17.77,44200.0
2008-02-12 12:00:00,17.79,17.89,17.71,17.75,53400.0,17.79,17.89,17.71,17.75,53400.0
2008-02-12 12:10:00,17.76,17.83,17.76,17.77,7400.0,17.76,17.83,17.76,17.77,7400.0
2008-02-12 12:20:00,17.81,17.83,17.75,17.75,22800.0,17.81,17.83,17.75,17.75,22800.0
2008-02-12 12:30:00,17.75,17.79,17.67,17.68,22400.0,17.75,17.79,17.67,17.68,22400.0
2008-02-12 12:40:00,17.74,17.81,17.68,17.76,8600.0,17.74,17.81,17.68,17.76,8600.0
2008-02-12 12:50:00,17.75,17.9,17.75,17.86,20600.0,17.75,17.9,17.75,17.86,20600.0
2008-02-12 13:00:00,17.86,17.94,17.85,17.91,30400.0,17.86,17.94,17.85,17.91,30400.0
2008-02-12 13:10:00,17.93,17.99,17.85,17.85,44000.0,17.93,17.99,17.85,17.85,44000.0
2008-02-12 13:20:00,17.86,17.98,17.85,17.97,26400.0,17.86,17.98,17.85,17.97,26400.0
2008-02-12 13:30:00,17.98,17.99,17.9,17.91,26800.0,17.98,17.99,17.9,17.91,26800.0
2008-02-12 13:40:00,17.91,17.91,17.8,17.86,38800.0,17.91,17.91,17.8,17.86,38800.0
2008-02-12 13:50:00,17.88,17.92,17.88,17.92,25800.0,17.88,17.92,17.88,17.92,25800.0
2008-02-12 14:00:00,17.9,17.91,17.83,17.83,14400.0,17.9,17.91,17.83,17.83,14400.0
2008-02-12 14:10:00,17.84,17.84,17.61,17.65,43000.0,17.84,17.84,17.61,17.65,43000.0
2008-02-12 14:20:00,17.62,17.65,17.54,17.6,42800.0,17.62,17.65,17.54,17.6,42800.0
2008-02-12 14:30:00,17.6,17.66,17.54,17.63,19600.0,17.6,17.66,17.54,17.63,19600.0
2008-02-12 14:40:00,17.6,17.62,17.56,17.62,14800.0,17.6,17.62,17.56,17.62,14800.0
2008-02-12 14:50:00,17.62,17.7,17.62,17.7,21200.0,17.62,17.7,17.62,17.7,21200.0
2008-02-12 15:00:00,17.7,17.7,17.6,17.66,38400.0,17.7,17.7,17.6,17.66,38400.0
2008-02-12 15:10:00,17.67,17.69,17.53,17.54,21000.0,17.67,17.69,17.53,17.54,21000.0
2008-02-12 15:20:00,17.56,17.56,17.4,17.5,65000.0,17.56,17.56,17.4,17.5,65000.0
2008-02-12 15:30:00,17.5,17.56,17.45,17.48,26400.0,17.5,17.56,17.45,17.48,26400.0
2008-02-12 15:40:00,17.48,17.61,17.47,17.61,23800.0,17.48,17.61,17.47,17.61,23800.0
2008-02-12 15:50:00,17.6,17.7,17.48,17.66,38200.0,17.6,17.7,17.48,17.66,38200.0
2008-02-13 09:30:00,17.96,17.96,17.68,17.68,101600.0,17.96,17.96,17.68,17.68,101600.0
2008-02-13 09:40:00,17.68,17.75,17.68,17.68,32600.0,17.68,17.75,17.68,17.68,32600.0
2008-02-13 09:50:00,17.68,17.73,17.52,17.73,55800.0,17.68,17.73,17.52,17.73,55800.0
2008-02-13 10:00:00,17.73,17.75,17.53,17.65,38200.0,17.73,17.75,17.53,17.65,38200.0
2008-02-13 10:10:00,17.66,17.66,17.3,17.41,122800.0,17.66,17.66,17.3,17.41,122800.0
2008-02-13 10:20:00,17.4,17.5,17.33,17.44,28600.0,17.4,17.5,17.33,17.44,28600.0
2008-02-13 10:30:00,17.47,17.5,17.36,17.4,34800.0,17.47,17.5,17.36,17.4,34800.0
2008-02-13 10:40:00,17.38,17.43,17.3,17.3,28800.0,17.38,17.43,17.3,17.3,28800.0
2008-02-13 10:50:00,17.32,17.32,17.26,17.32,17600.0,17.32,17.32,17.26,17.32,17600.0
2008-02-13 11:00:00,17.3,17.32,17.29,17.3,15400.0,17.3,17.32,17.29,17.3,15400.0
2008-02-13 11:10:00,17.32,17.36,17.3,17.36,15000.0,17.32,17.36,17.3,17.36,15000.0
2008-02-13 11:20:00,17.36,17.43,17.25,17.4,15400.0,17.36,17.43,17.25,17.4,15400.0
2008-02-13 11:30:00,17.39,17.46,17.31,17.41,11400.0,17.39,17.46,17.31,17.41,11400.0
2008-02-13 11:40:00,17.42,17.48,17.36,17.41,13600.0,17.42,17.48,17.36,17.41,13600.0
2008-02-13 11:50:00,17.39,17.42,17.32,17.35,11200.0,17.39,17.42,17.32,17.35,11200.0
2008-02-13 12:00:00,17.35,17.35,17.3,17.3,9800.0,17.35,17.35,17.3,17.3,9800.0
2008-02-13 12:10:00,17.3,17.39,17.3,17.31,19600.0,17.3,17.39,17.3,17.31,19600.0
2008-02-13 12:20:00,17.31,17.33,17.3,17.3,11400.0,17.31,17.33,17.3,17.3,11400.0
2008-02-13 12:30:00,17.31,17.35,17.3,17.34,12200.0,17.31,17.35,17.3,17.34,12200.0
2008-02-13 12:40:00,17.36,17.36,17.34,17.35,3200.0,17.36,17.36,17.34,17.35,3200.0
2008-02-13 12:50:00,17.35,17.35,17.27,17.29,22000.0,17.35,17.35,17.27,17.29,22000.0
2008-02-13 13:00:00,17.3,17.31,17.26,17.28,39600.0,17.3,17.31,17.26,17.28,39600.0
2008-02-13 13:10:00,17.28,17.29,17.27,17.29,19600.0,17.28,17.29,17.27,17.29,19600.0
2008-02-13 13:20:00,17.29,17.3,17.27,17.29,11000.0,17.29,17.3,17.27,17.29,11000.0
2008-02-13 13:30:00,17.26,17.3,17.26,17.3,6600.0,17.26,17.3,17.26,17.3,6600.0
2008-02-13 13:40:00,17.29,17.3,17.29,17.3,7200.0,17.29,17.3,17.29,17.3,7200.0
2008-02-13 13:50:00,17.29,17.35,17.29,17.35,23600.0,17.29,17.35,17.29,17.35,23600.0
2008-02-13 14:00:00,17.35,17.4,17.35,17.38,15000.0,17.35,17.4,17.35,17.38,15000.0
2008-02-13 14:10:00,17.37,17.39,17.36,17.39,14800.0,17.37,17.39,17.36,17.39,14800.0
2008-02-13 14:20:00,17.38,17.39,17.38,17.38,7400.0,17.38,17.39,17.38,17.38,7400.0
2008-02-13 14:30:00,17.38,17.39,17.37,17.38,15000.0,17.38,17.39,17.37,17.38,15000.0
2008-02-13 14:40:00,17.39,17.39,17.36,17.38,31600.0,17.39,17.39,17.36,17.38,31600.0
2008-02-13 14:50:00,17.38,17.4,17.36,17.4,36400.0,17.38,17.4,17.36,17.4,36400.0
2008-02-13 15:00:00,17.42,17.42,17.32,17.38,54000.0,17.42,17.42,17.32,17.38,54000.0
2008-02-13 15:10:00,17.4,17.42,17.28,17.29,63000.0,17.4,17.42,17.28,17.29,63000.0
2008-02-13 15:20:00,17.29,17.3,17.29,17.29,32000.0,17.29,17.3,17.29,17.29,32000.0
2008-02-13 15:30:00,17.29,17.3,17.27,17.28,46800.0,17.29,17.3,17.27,17.28,46800.0
2008-02-13 15:40:00,17.28,17.33,17.28,17.3,27000.0,17.28,17.33,17.28,17.3,27000.0
2008-02-13 15:50:00,17.31,17.31,17.26,17.31,87600.0,17.31,17.31,17.26,17.31,87600.0
2008-02-14 09:30:00,17.33,17.5,17.0,17.14,35600.0,17.33,17.5,17.0,17.14,35600.0
2008-02-14 09:40:00,17.1,17.16,17.06,17.16,13800.0,17.1,17.16,17.06,17.16,13800.0
2008-02-14 09:50:00,17.13,17.25,17.06,17.22,91600.0,17.13,17.25,17.06,17.22,91600.0
2008-02-14 10:00:00,17.18,17.2,17.04,17.15,10600.0,17.18,17.2,17.04,17.15,10600.0
2008-02-14 10:10:00,17.1,17.17,17.03,17.05,24600.0,17.1,17.17,17.03,17.05,24600.0
2008-02-14 10:20:00,17.05,17.2,17.05,17.18,22400.0,17.05,17.2,17.05,17.18,22400.0
2008-02-14 10:30:00,17.18,17.25,17.16,17.16,7800.0,17.18,17.25,17.16,17.16,7800.0
2008-02-14 10:40:00,17.15,17.15,17.03,17.08,22000.0,17.15,17.15,17.03,17.08,22000.0
2008-02-14 10:50:00,17.05,17.08,16.89,16.9,26400.0,17.05,17.08,16.89,16.9,26400.0
2008-02-14 11:00:00,16.88,16.93,16.69,16.72,22000.0,16.88,16.93,16.69,16.72,22000.0
2008-02-14 11:10:00,16.7,16.73,16.55,16.62,53800.0,16.7,16.73,16.55,16.62,53800.0
2008-02-14 11:20:00,16.63,16.65,16.56,16.62,50800.0,16.63,16.65,16.56,16.62,50800.0
2008-02-14 11:30:00,16.61,16.63,16.57,16.58,28400.0,16.61,16.63,16.57,16.58,28400.0
2008-02-14 11:40:00,16.59,16.67,16.58,16.61,39600.0,16.59,16.67,16.58,16.61,39600.0
2008-02-14 11:50:00,16.65,16.68,16.6,16.61,11600.0,16.65,16.68,16.6,16.61,11600.0
2008-02-14 12:00:00,16.65,16.67,16.63,16.65,25400.0,16.65,16.67,16.63,16.65,25400.0
2008-02-14 12:10:00,16.65,16.75,16.64,16.7,60800.0,16.65,16.75,16.64,16.7,60800.0
2008-02-14 12:20:00,16.7,16.75,16.68,16.75,6600.0,16.7,16.75,16.68,16.75,6600.0
2008-02-14 12:30:00,16.74,16.82,16.74,16.77,15800.0,16.74,16.82,16.74,16.77,15800.0
2008-02-14 12:40:00,16.77,16.81,16.77,16.79,14400.0,16.77,16.81,16.77,16.79,14400.0
2008-02-14 12:50:00,16.79,16.8,16.75,16.75,8000.0,16.79,16.8,16.75,16.75,8000.0
2008-02-14 13:00:00,16.72,16.72,16.67,16.68,14000.0,16.72,16.72,16.67,16.68,14000.0
2008-02-14 13:10:00,16.68,16.7,16.66,16.68,29200.0,16.68,16.7,16.66,16.68,29200.0
2008-02-14 13:20:00,16.68,16.68,16.67,16.68,3000.0,16.68,16.68,16.67,16.68,3000.0
2008-02-14 13:30:00,16.68,16.71,16.68,16.7,4200.0,16.68,16.71,16.68,16.7,4200.0
2008-02-14 13:40:00,16.71,16.73,16.7,16.7,11600.0,16.71,16.73,16.7,16.7,11600.0
2008-02-14 13:50:00,16.67,16.68,16.67,16.68,3400.0,16.67,16.68,16.67,16.68,3400.0
2008-02-14 14:00:00,16.7,16.73,16.68,16.68,3000.0,16.7,16.73,16.68,16.68,3000.0
2008-02-14 14:10:00,16.68,16.68,16.67,16.68,2200.0,16.68,16.68,16.67,16.68,2200.0
2008-02-14 14:20:00,16.68,16.72,16.67,16.67,10800.0,16.68,16.72,16.67,16.67,10800.0
2008-02-14 14:30:00,16.67,16.68,16.67,16.68,9000.0,16.67,16.68,16.67,16.68,9000.0
2008-02-14 14:40:00,16.67,16.71,16.67,16.71,25000.0,16.67,16.71,16.67,16.71,25000.0
2008-02-14 14:50:00,16.7,16.74,16.69,16.73,11400.0,16.7,16.74,16.69,16.73,11400.0
2008-02-14 15:00:00,16.74,16.75,16.71,16.71,9200.0,16.74,16.75,16.71,16.71,9200.0
2008-02-14 15:10:00,16.71,16.78,16.7,16.76,12800.0,16.71,16.78,16.7,16.76,12800.0
2008-02-14 15:20:00,16.77,16.82,16.77,16.77,12800.0,16.77,16.82,16.77,16.77,12800.0
2008-02-14 15:30:00,16.77,16.77,16.7,16.72,10600.0,16.77,16.77,16.7,16.72,10600.0
2008-02-14 15:40:00,16.74,16.74,16.58,16.6,35600.0,16.74,16.74,16.58,16.6,35600.0
2008-02-14 15:50:00,16.6,16.63,16.54,16.6,43800.0,16.6,16.63,16.54,16.6,43800.0
2008-02-15 09:30:00,16.43,16.43,15.84,15.85,191800.0,16.43,16.43,15.84,15.85,191800.0
2008-02-15 09:40:00,15.85,15.92,15.63,15.7,189600.0,15.85,15.92,15.63,15.7,189600.0
2008-02-15 09:50:00,15.7,15.87,15.31,15.4,185600.0,15.7,15.87,15.31,15.4,185600.0
2008-02-15 10:00:00,15.4,15.47,15.21,15.47,106000.0,15.4,15.47,15.21,15.47,106000.0
2008-02-15 10:10:00,15.46,15.6,15.42,15.53,173000.0,15.46,15.6,15.42,15.53,173000.0
2008-02-15 10:20:00,15.53,15.6,15.51,15.56,21000.0,15.53,15.6,15.51,15.56,21000.0
2008-02-15 10:30:00,15.56,15.75,15.56,15.66,60200.0,15.56,15.75,15.56,15.66,60200.0
2008-02-15 10:40:00,15.63,15.74,15.63,15.71,24800.0,15.63,15.74,15.63,15.71,24800.0
2008-02-15 10:50:00,15.71,15.86,15.71,15.72,71200.0,15.71,15.86,15.71,15.72,71200.0
2008-02-15 11:00:00,15.72,15.79,15.65,15.75,47600.0,15.72,15.79,15.65,15.75,47600.0
2008-02-15 11:10:00,15.79,15.83,15.74,15.74,10000.0,15.79,15.83,15.74,15.74,10000.0
2008-02-15 11:20:00,15.72,15.78,15.72,15.78,26800.0,15.72,15.78,15.72,15.78,26800.0
2008-02-15 11:30:00,15.78,15.79,15.74,15.75,21400.0,15.78,15.79,15.74,15.75,21400.0
2008-02-15 11:40:00,15.75,15.86,15.74,15.85,31600.0,15.75,15.86,15.74,15.85,31600.0
2008-02-15 11:50:00,15.85,15.97,15.84,15.96,57400.0,15.85,15.97,15.84,15.96,57400.0
2008-02-15 12:00:00,15.93,16.1,15.93,16.09,63800.0,15.93,16.1,15.93,16.09,63800.0
2008-02-15 12:10:00,16.08,16.13,16.05,16.12,49200.0,16.08,16.13,16.05,16.12,49200.0
2008-02-15 12:20:00,16.12,16.12,16.04,16.1,29600.0,16.12,16.12,16.04,16.1,29600.0
2008-02-15 12:30:00,16.09,16.1,15.97,16.1,64800.0,16.09,16.1,15.97,16.1,64800.0
2008-02-15 12:40:00,16.1,16.1,16.05,16.07,28200.0,16.1,16.1,16.05,16.07,28200.0
2008-02-15 12:50:00,16.07,16.07,15.93,15.93,16400.0,16.07,16.07,15.93,15.93,16400.0
2008-02-15 13:00:00,15.93,15.94,15.88,15.93,24600.0,15.93,15.94,15.88,15.93,24600.0
2008-02-15 13:10:00,15.91,16.06,15.91,15.93,29000.0,15.91,16.06,15.91,15.93,29000.0
2008-02-15 13:20:00,15.9,16.09,15.88,15.89,23400.0,15.9,16.09,15.88,15.89,23400.0
2008-02-15 13:30:00,15.97,15.97,15.9,15.92,5200.0,15.97,15.97,15.9,15.92,5200.0
2008-02-15 13:40:00,15.89,15.9,15.88,15.88,1600.0,15.89,15.9,15.88,15.88,1600.0
2008-02-15 13:50:00,15.9,15.92,15.83,15.9,28600.0,15.9,15.92,15.83,15.9,28600.0
2008-02-15 14:00:00,15.89,15.99,15.89,15.97,19200.0,15.89,15.99,15.89,15.97,19200.0
2008-02-15 14:10:00,15.98,15.99,15.97,15.97,24600.0,15.98,15.99,15.97,15.97,24600.0
2008-02-15 14:20:00,15.97,16.02,15.94,16.01,27000.0,15.97,16.02,15.94,16.01,27000.0
2008-02-15 14:30:00,16.01,16.01,15.93,15.99,17800.0,16.01,16.01,15.93,15.99,17800.0
2008-02-15 14:40:00,15.99,16.0,15.98,16.0,12200.0,15.99,16.0,15.98,16.0,12200.0
2008-02-15 14:50:00,16.0,16.02,16.0,16.02,8000.0,16.0,16.02,16.0,16.02,8000.0
2008-02-15 15:00:00,16.02,16.02,15.99,15.99,18000.0,16.02,16.02,15.99,15.99,18000.0
2008-02-15 15:10:00,15.99,16.0,15.99,16.0,7600.0,15.99,16.0,15.99,16.0,7600.0
2008-02-15 15:20:00,16.0,16.01,16.0,16.0,22600.0,16.0,16.01,16.0,16.0,22600.0
2008-02-15 15:30:00,16.0,16.0,15.99,16.0,28600.0,16.0,16.0,15.99,16.0,28600.0
2008-02-15 15:40:00,16.0,16.07,15.99,16.03,23400.0,16.0,16.07,15.99,16.03,23400.0
2008-02-15 15:50:00,16.02,16.1,16.0,16.03,98000.0,16.02,16.1,16.0,16.03,98000.0
2008-02-19 09:30:00,16.25,16.38,16.24,16.28,66000.0,16.25,16.38,16.24,16.28,66000.0
2008-02-19 09:40:00,16.28,16.43,16.27,16.33,32600.0,16.28,16.43,16.27,16.33,32600.0
2008-02-19 09:50:00,16.34,16.5,16.3,16.42,41000.0,16.34,16.5,16.3,16.42,41000.0
2008-02-19 10:00:00,16.38,16.43,16.15,16.15,77200.0,16.38,16.43,16.15,16.15,77200.0
2008-02-19 10:10:00,16.17,16.17,16.07,16.07,25600.0,16.17,16.17,16.07,16.07,25600.0
2008-02-19 10:20:00,16.11,16.35,16.01,16.33,54600.0,16.11,16.35,16.01,16.33,54600.0
2008-02-19 10:30:00,16.3,16.3,16.1,16.11,35000.0,16.3,16.3,16.1,16.11,35000.0
2008-02-19 10:40:00,16.08,16.18,16.08,16.14,12800.0,16.08,16.18,16.08,16.14,12800.0
2008-02-19 10:50:00,16.09,16.24,16.08,16.15,21200.0,16.09,16.24,16.08,16.15,21200.0
2008-02-19 11:00:00,16.16,16.23,16.15,16.18,24200.0,16.16,16.23,16.15,16.18,24200.0
2008-02-19 11:10:00,16.18,16.24,16.16,16.2,12200.0,16.18,16.24,16.16,16.2,12200.0
2008-02-19 11:20:00,16.2,16.23,16.16,16.23,33600.0,16.2,16.23,16.16,16.23,33600.0
2008-02-19 11:30:00,16.18,16.23,16.18,16.19,5600.0,16.18,16.23,16.18,16.19,5600.0
2008-02-19 11:40:00,16.22,16.22,16.0,16.03,60800.0,16.22,16.22,16.0,16.03,60800.0
2008-02-19 11:50:00,16.03,16.21,16.01,16.2,23400.0,16.03,16.21,16.01,16.2,23400.0
2008-02-19 12:00:00,16.2,16.23,16.15,16.18,27400.0,16.2,16.23,16.15,16.18,27400.0
2008-02-19 12:10:00,16.18,16.2,16.16,16.2,14600.0,16.18,16.2,16.16,16.2,14600.0
2008-02-19 12:20:00,16.23,16.28,16.18,16.22,14400.0,16.23,16.28,16.18,16.22,14400.0
2008-02-19 12:30:00,16.23,16.23,16.18,16.2,3200.0,16.23,16.23,16.18,16.2,3200.0
2008-02-19 12:40:00,16.18,16.18,16.14,16.17,21400.0,16.18,16.18,16.14,16.17,21400.0
2008-02-19 12:50:00,16.17,16.23,16.15,16.17,12000.0,16.17,16.23,16.15,16.17,12000.0
2008-02-19 13:00:00,16.17,16.21,16.17,16.2,5600.0,16.17,16.21,16.17,16.2,5600.0
2008-02-19 13:10:00,16.22,16.22,16.21,16.22,5800.0,16.22,16.22,16.21,16.22,5800.0
2008-02-19 13:20:00,16.22,16.22,16.2,16.21,3200.0,16.22,16.22,16.2,16.21,3200.0
2008-02-19 13:30:00,16.2,16.21,16.19,16.21,10200.0,16.2,16.21,16.19,16.21,10200.0
2008-02-19 13:40:00,16.21,16.21,16.2,16.21,2400.0,16.21,16.21,16.2,16.21,2400.0
2008-02-19 13:50:00,16.2,16.21,16.2,16.2,13800.0,16.2,16.21,16.2,16.2,13800.0
2008-02-19 14:00:00,16.21,16.21,16.2,16.2,3200.0,16.21,16.21,16.2,16.2,3200.0
2008-02-19 14:10:00,16.2,16.2,16.15,16.16,13200.0,16.2,16.2,16.15,16.16,13200.0
2008-02-19 14:20:00,16.16,16.2,16.15,16.15,16400.0,16.16,16.2,16.15,16.15,16400.0
2008-02-19 14:30:00,16.15,16.16,16.1,16.13,36000.0,16.15,16.16,16.1,16.13,36000.0
2008-02-19 14:40:00,16.12,16.13,16.03,16.05,28600.0,16.12,16.13,16.03,16.05,28600.0
2008-02-19 14:50:00,16.05,16.09,16.03,16.05,48200.0,16.05,16.09,16.03,16.05,48200.0
2008-02-19 15:00:00,16.05,16.09,16.02,16.04,24000.0,16.05,16.09,16.02,16.04,24000.0
2008-02-19 15:10:00,16.02,16.06,16.01,16.03,16600.0,16.02,16.06,16.01,16.03,16600.0
2008-02-19 15:20:00,16.05,16.05,16.02,16.03,28400.0,16.05,16.05,16.02,16.03,28400.0
2008-02-19 15:30:00,16.03,16.11,16.03,16.07,28000.0,16.03,16.11,16.03,16.07,28000.0
2008-02-19 15:40:00,16.09,16.12,15.99,16.03,73600.0,16.09,16.12,15.99,16.03,73600.0
2008-02-19 15:50:00,16.03,16.08,16.02,16.06,43600.0,16.03,16.08,16.02,16.06,43600.0
2008-02-20 09:30:00,15.9,15.9,15.63,15.74,17000.0,15.9,15.9,15.63,15.74,17000.0
2008-02-20 09:40:00,15.72,15.75,15.33,15.37,50800.0,15.72,15.75,15.33,15.37,50800.0
2008-02-20 09:50:00,15.34,15.49,15.27,15.45,195800.0,15.34,15.49,15.27,15.45,195800.0
2008-02-20 10:00:00,15.45,15.45,15.32,15.44,95000.0,15.45,15.45,15.32,15.44,95000.0
2008-02-20 10:10:00,15.43,15.61,15.43,15.56,28400.0,15.43,15.61,15.43,15.56,28400.0
2008-02-20 10:20:00,15.55,15.63,15.51,15.51,32000.0,15.55,15.63,15.51,15.51,32000.0
2008-02-20 10:30:00,15.53,15.53,15.35,15.51,37400.0,15.53,15.53,15.35,15.51,37400.0
2008-02-20 10:40:00,15.5,15.53,15.38,15.4,15400.0,15.5,15.53,15.38,15.4,15400.0
2008-02-20 10:50:00,15.4,15.42,15.31,15.37,44200.0,15.4,15.42,15.31,15.37,44200.0
2008-02-20 11:00:00,15.37,15.37,15.33,15.36,23800.0,15.37,15.37,15.33,15.36,23800.0
2008-02-20 11:10:00,15.35,15.36,15.31,15.34,14800.0,15.35,15.36,15.31,15.34,14800.0
2008-02-20 11:20:00,15.34,15.35,15.32,15.35,30800.0,15.34,15.35,15.32,15.35,30800.0
2008-02-20 11:30:00,15.34,15.49,15.33,15.42,78400.0,15.34,15.49,15.33,15.42,78400.0
2008-02-20 11:40:00,15.41,15.41,15.34,15.34,12800.0,15.41,15.41,15.34,15.34,12800.0
2008-02-20 11:50:00,15.34,15.37,15.34,15.36,31000.0,15.34,15.37,15.34,15.36,31000.0
2008-02-20 12:00:00,15.35,15.4,15.35,15.4,43000.0,15.35,15.4,15.35,15.4,43000.0
2008-02-20 12:10:00,15.45,15.45,15.4,15.4,16000.0,15.45,15.45,15.4,15.4,16000.0
2008-02-20 12:20:00,15.4,15.45,15.38,15.4,18600.0,15.4,15.45,15.38,15.4,18600.0
2008-02-20 12:30:00,15.4,15.43,15.38,15.42,32800.0,15.4,15.43,15.38,15.42,32800.0
2008-02-20 12:40:00,15.41,15.43,15.4,15.42,29800.0,15.41,15.43,15.4,15.42,29800.0
2008-02-20 12:50:00,15.4,15.42,15.4,15.4,8400.0,15.4,15.42,15.4,15.4,8400.0
2008-02-20 13:00:00,15.4,15.43,15.4,15.4,18800.0,15.4,15.43,15.4,15.4,18800.0
2008-02-20 13:10:00,15.41,15.45,15.4,15.45,11800.0,15.41,15.45,15.4,15.45,11800.0
2008-02-20 13:20:00,15.43,15.44,15.4,15.43,18200.0,15.43,15.44,15.4,15.43,18200.0
2008-02-20 13:30:00,15.42,15.42,15.38,15.4,4800.0,15.42,15.42,15.38,15.4,4800.0
2008-02-20 13:40:00,15.4,15.4,15.4,15.4,4800.0,15.4,15.4,15.4,15.4,4800.0
2008-02-20 13:50:00,15.4,15.42,15.38,15.4,155800.0,15.4,15.42,15.38,15.4,155800.0
2008-02-20 14:00:00,15.4,15.43,15.38,15.4,65000.0,15.4,15.43,15.38,15.4,65000.0
2008-02-20 14:10:00,15.4,15.4,15.33,15.33,85800.0,15.4,15.4,15.33,15.33,85800.0
2008-02-20 14:20:00,15.33,15.34,15.2,15.22,81400.0,15.33,15.34,15.2,15.22,81400.0
2008-02-20 14:30:00,15.22,15.25,15.19,15.21,42000.0,15.22,15.25,15.19,15.21,42000.0
2008-02-20 14:40:00,15.21,15.34,15.21,15.34,18000.0,15.21,15.34,15.21,15.34,18000.0
2008-02-20 14:50:00,15.38,15.43,15.35,15.42,17800.0,15.38,15.43,15.35,15.42,17800.0
2008-02-20 15:00:00,15.43,15.43,15.34,15.4,20200.0,15.43,15.43,15.34,15.4,20200.0
2008-02-20 15:10:00,15.43,15.45,15.3,15.3,12800.0,15.43,15.45,15.3,15.3,12800.0
2008-02-20 15:20:00,15.32,15.33,15.28,15.33,40200.0,15.32,15.33,15.28,15.33,40200.0
2008-02-20 15:30:00,15.3,15.33,15.24,15.32,40200.0,15.3,15.33,15.24,15.32,40200.0
2008-02-20 15:40:00,15.32,15.33,15.23,15.26,45400.0,15.32,15.33,15.23,15.26,45400.0
2008-02-20 15:50:00,15.27,15.34,15.24,15.24,89000.0,15.27,15.34,15.24,15.24,89000.0
2008-02-21 09:30:00,15.7,15.7,15.25,15.3,50800.0,15.7,15.7,15.25,15.3,50800.0
2008-02-21 09:40:00,15.27,15.27,15.05,15.07,88600.0,15.27,15.27,15.05,15.07,88600.0
2008-02-21 09:50:00,15.08,15.09,14.71,14.72,153000.0,15.08,15.09,14.71,14.72,153000.0
2008-02-21 10:00:00,14.71,14.72,14.26,14.31,221000.0,14.71,14.72,14.26,14.31,221000.0
2008-02-21 10:10:00,14.31,14.42,14.18,14.34,355800.0,14.31,14.42,14.18,14.34,355800.0
2008-02-21 10:20:00,14.35,14.37,14.05,14.1,160800.0,14.35,14.37,14.05,14.1,160800.0
2008-02-21 10:30:00,14.06,14.2,14.0,14.06,265600.0,14.06,14.2,14.0,14.06,265600.0
2008-02-21 10:40:00,14.05,14.1,13.92,14.08,156400.0,14.05,14.1,13.92,14.08,156400.0
2008-02-21 10:50:00,14.06,14.09,13.97,14.0,165000.0,14.06,14.09,13.97,14.0,165000.0
2008-02-21 11:00:00,14.0,14.04,13.99,14.0,179800.0,14.0,14.04,13.99,14.0,179800.0
2008-02-21 11:10:00,14.0,14.1,13.87,13.87,283600.0,14.0,14.1,13.87,13.87,283600.0
2008-02-21 11:20:00,13.86,13.87,13.63,13.76,201200.0,13.86,13.87,13.63,13.76,201200.0
2008-02-21 11:30:00,13.71,13.8,13.52,13.55,127000.0,13.71,13.8,13.52,13.55,127000.0
2008-02-21 11:40:00,13.58,13.6,13.45,13.55,245600.0,13.58,13.6,13.45,13.55,245600.0
2008-02-21 11:50:00,13.55,13.75,13.55,13.69,101200.0,13.55,13.75,13.55,13.69,101200.0
2008-02-21 12:00:00,13.72,13.75,13.65,13.67,81600.0,13.72,13.75,13.65,13.67,81600.0
2008-02-21 12:10:00,13.67,13.68,13.47,13.48,122600.0,13.67,13.68,13.47,13.48,122600.0
2008-02-21 12:20:00,13.48,13.5,13.27,13.28,148200.0,13.48,13.5,13.27,13.28,148200.0
2008-02-21 12:30:00,13.31,13.56,13.27,13.45,153200.0,13.31,13.56,13.27,13.45,153200.0
2008-02-21 12:40:00,13.45,13.67,13.45,13.58,437000.0,13.45,13.67,13.45,13.58,437000.0
2008-02-21 12:50:00,13.58,13.69,13.55,13.65,101000.0,13.58,13.69,13.55,13.65,101000.0
2008-02-21 13:00:00,13.65,13.66,13.56,13.63,75600.0,13.65,13.66,13.56,13.63,75600.0
2008-02-21 13:10:00,13.64,13.65,13.52,13.55,56800.0,13.64,13.65,13.52,13.55,56800.0
2008-02-21 13:20:00,13.55,13.6,13.5,13.54,53400.0,13.55,13.6,13.5,13.54,53400.0
2008-02-21 13:30:00,13.54,13.55,13.5,13.53,58200.0,13.54,13.55,13.5,13.53,58200.0
2008-02-21 13:40:00,13.52,13.58,13.51,13.55,47400.0,13.52,13.58,13.51,13.55,47400.0
2008-02-21 13:50:00,13.55,13.55,13.45,13.52,64800.0,13.55,13.55,13.45,13.52,64800.0
2008-02-21 14:00:00,13.52,13.55,13.5,13.52,240400.0,13.52,13.55,13.5,13.52,240400.0
2008-02-21 14:10:00,13.51,13.55,13.49,13.54,46800.0,13.51,13.55,13.49,13.54,46800.0
2008-02-21 14:20:00,13.52,13.55,13.49,13.54,96400.0,13.52,13.55,13.49,13.54,96400.0
2008-02-21 14:30:00,13.52,13.71,13.5,13.6,137400.0,13.52,13.71,13.5,13.6,137400.0
2008-02-21 14:40:00,13.61,13.64,13.53,13.56,66400.0,13.61,13.64,13.53,13.56,66400.0
2008-02-21 14:50:00,13.58,13.87,13.54,13.58,215400.0,13.58,13.87,13.54,13.58,215400.0
2008-02-21 15:00:00,13.58,13.58,13.45,13.46,127800.0,13.58,13.58,13.45,13.46,127800.0
2008-02-21 15:10:00,13.45,13.47,13.27,13.29,228800.0,13.45,13.47,13.27,13.29,228800.0
2008-02-21 15:20:00,13.29,13.43,13.25,13.31,111000.0,13.29,13.43,13.25,13.31,111000.0
2008-02-21 15:30:00,13.3,13.55,13.24,13.46,140000.0,13.3,13.55,13.24,13.46,140000.0
2008-02-21 15:40:00,13.47,13.47,13.21,13.24,185800.0,13.47,13.47,13.21,13.24,185800.0
2008-02-21 15:50:00,13.24,13.68,13.22,13.51,385400.0,13.24,13.68,13.22,13.51,385400.0
2008-02-22 09:30:00,14.0,14.58,14.0,14.45,410800.0,14.0,14.58,14.0,14.45,410800.0
2008-02-22 09:40:00,14.41,14.49,14.15,14.25,409400.0,14.41,14.49,14.15,14.25,409400.0
2008-02-22 09:50:00,14.24,14.27,13.92,14.1,236800.0,14.24,14.27,13.92,14.1,236800.0
2008-02-22 10:00:00,14.1,14.25,14.08,14.22,146000.0,14.1,14.25,14.08,14.22,146000.0
2008-02-22 10:10:00,14.22,14.5,14.21,14.47,159800.0,14.22,14.5,14.21,14.47,159800.0
2008-02-22 10:20:00,14.45,14.5,14.27,14.45,146800.0,14.45,14.5,14.27,14.45,146800.0
2008-02-22 10:30:00,14.45,14.5,14.35,14.4,113200.0,14.45,14.5,14.35,14.4,113200.0
2008-02-22 10:40:00,14.38,14.47,14.35,14.42,93800.0,14.38,14.47,14.35,14.42,93800.0
2008-02-22 10:50:00,14.4,14.46,14.28,14.3,146000.0,14.4,14.46,14.28,14.3,146000.0
2008-02-22 11:00:00,14.28,14.34,14.27,14.31,61400.0,14.28,14.34,14.27,14.31,61400.0
2008-02-22 11:10:00,14.31,14.43,14.26,14.4,76800.0,14.31,14.43,14.26,14.4,76800.0
2008-02-22 11:20:00,14.4,14.42,14.33,14.4,41800.0,14.4,14.42,14.33,14.4,41800.0
2008-02-22 11:30:00,14.39,14.49,14.38,14.47,54000.0,14.39,14.49,14.38,14.47,54000.0
2008-02-22 11:40:00,14.47,14.49,14.42,14.48,42800.0,14.47,14.49,14.42,14.48,42800.0
2008-02-22 11:50:00,14.49,14.63,14.48,14.63,147400.0,14.49,14.63,14.48,14.63,147400.0
2008-02-22 12:00:00,14.61,14.63,14.44,14.49,97400.0,14.61,14.63,14.44,14.49,97400.0
2008-02-22 12:10:00,14.51,14.63,14.42,14.52,113600.0,14.51,14.63,14.42,14.52,113600.0
2008-02-22 12:20:00,14.52,14.59,14.51,14.56,99600.0,14.52,14.59,14.51,14.56,99600.0
2008-02-22 12:30:00,14.58,14.75,14.51,14.74,97800.0,14.58,14.75,14.51,14.74,97800.0
2008-02-22 12:40:00,14.72,14.74,14.67,14.67,177000.0,14.72,14.74,14.67,14.67,177000.0
2008-02-22 12:50:00,14.67,14.68,14.63,14.68,52800.0,14.67,14.68,14.63,14.68,52800.0
2008-02-22 13:00:00,14.68,14.68,14.56,14.56,44200.0,14.68,14.68,14.56,14.56,44200.0
2008-02-22 13:10:00,14.58,14.6,14.5,14.59,61200.0,14.58,14.6,14.5,14.59,61200.0
2008-02-22 13:20:00,14.59,14.67,14.59,14.61,14200.0,14.59,14.67,14.59,14.61,14200.0
2008-02-22 13:30:00,14.61,14.62,14.52,14.6,46800.0,14.61,14.62,14.52,14.6,46800.0
2008-02-22 13:40:00,14.59,14.63,14.55,14.62,60200.0,14.59,14.63,14.55,14.62,60200.0
2008-02-22 13:50:00,14.65,14.65,14.63,14.65,36200.0,14.65,14.65,14.63,14.65,36200.0
2008-02-22 14:00:00,14.65,14.69,14.61,14.61,46600.0,14.65,14.69,14.61,14.61,46600.0
2008-02-22 14:10:00,14.61,14.68,14.6,14.67,33800.0,14.61,14.68,14.6,14.67,33800.0
2008-02-22 14:20:00,14.66,14.66,14.65,14.65,112200.0,14.66,14.66,14.65,14.65,112200.0
2008-02-22 14:30:00,14.65,14.69,14.64,14.66,74000.0,14.65,14.69,14.64,14.66,74000.0
2008-02-22 14:40:00,14.66,14.67,14.63,14.65,70800.0,14.66,14.67,14.63,14.65,70800.0
2008-02-22 14:50:00,14.65,14.68,14.62,14.65,68400.0,14.65,14.68,14.62,14.65,68400.0
2008-02-22 15:00:00,14.65,14.69,14.65,14.67,194800.0,14.65,14.69,14.65,14.67,194800.0
2008-02-22 15:10:00,14.68,14.68,14.42,14.53,236800.0,14.68,14.68,14.42,14.53,236800.0
2008-02-22 15:20:00,14.54,14.55,14.44,14.52,292600.0,14.54,14.55,14.44,14.52,292600.0
2008-02-22 15:30:00,14.52,14.86,14.52,14.85,125200.0,14.52,14.86,14.52,14.85,125200.0
2008-02-22 15:40:00,14.83,14.88,14.73,14.82,96400.0,14.83,14.88,14.73,14.82,96400.0
2008-02-22 15:50:00,14.82,15.0,14.81,14.97,177800.0,14.82,15.0,14.81,14.97,177800.0
2008-02-25 09:30:00,14.55,14.88,14.5,14.79,95000.0,14.55,14.88,14.5,14.79,95000.0
2008-02-25 09:40:00,14.78,14.8,14.69,14.75,159800.0,14.78,14.8,14.69,14.75,159800.0
2008-02-25 09:50:00,14.74,14.87,14.69,14.72,90600.0,14.74,14.87,14.69,14.72,90600.0
2008-02-25 10:00:00,14.71,14.88,14.71,14.83,64200.0,14.71,14.88,14.71,14.83,64200.0
2008-02-25 10:10:00,14.81,14.9,14.81,14.88,69600.0,14.81,14.9,14.81,14.88,69600.0
2008-02-25 10:20:00,14.9,15.21,14.89,15.01,141800.0,14.9,15.21,14.89,15.01,141800.0
2008-02-25 10:30:00,15.03,15.12,14.94,14.95,96000.0,15.03,15.12,14.94,14.95,96000.0
2008-02-25 10:40:00,14.95,15.07,14.72,14.72,114800.0,14.95,15.07,14.72,14.72,114800.0
2008-02-25 10:50:00,14.72,14.72,14.5,14.5,161200.0,14.72,14.72,14.5,14.5,161200.0
2008-02-25 11:00:00,14.5,14.56,14.5,14.5,111600.0,14.5,14.56,14.5,14.5,111600.0
2008-02-25 11:10:00,14.5,14.65,14.5,14.5,111200.0,14.5,14.65,14.5,14.5,111200.0
2008-02-25 11:20:00,14.51,14.63,14.5,14.55,51400.0,14.51,14.63,14.5,14.55,51400.0
2008-02-25 11:30:00,14.55,14.57,14.5,14.52,130800.0,14.55,14.57,14.5,14.52,130800.0
2008-02-25 11:40:00,14.52,14.54,14.51,14.54,92600.0,14.52,14.54,14.51,14.54,92600.0
2008-02-25 11:50:00,14.53,14.53,14.31,14.31,86200.0,14.53,14.53,14.31,14.31,86200.0
2008-02-25 12:00:00,14.31,14.53,14.31,14.43,46800.0,14.31,14.53,14.31,14.43,46800.0
2008-02-25 12:10:00,14.47,14.51,14.42,14.42,43800.0,14.47,14.51,14.42,14.42,43800.0
2008-02-25 12:20:00,14.42,14.53,14.42,14.52,30800.0,14.42,14.53,14.42,14.52,30800.0
2008-02-25 12:30:00,14.52,14.63,14.52,14.61,22000.0,14.52,14.63,14.52,14.61,22000.0
2008-02-25 12:40:00,14.61,14.65,14.61,14.65,30800.0,14.61,14.65,14.61,14.65,30800.0
2008-02-25 12:50:00,14.63,14.8,14.63,14.74,34600.0,14.63,14.8,14.63,14.74,34600.0
2008-02-25 13:00:00,14.74,14.79,14.68,14.7,28000.0,14.74,14.79,14.68,14.7,28000.0
2008-02-25 13:10:00,14.69,14.81,14.69,14.72,20600.0,14.69,14.81,14.69,14.72,20600.0
2008-02-25 13:20:00,14.72,14.72,14.58,14.61,46400.0,14.72,14.72,14.58,14.61,46400.0
2008-02-25 13:30:00,14.58,14.61,14.57,14.59,34400.0,14.58,14.61,14.57,14.59,34400.0
2008-02-25 13:40:00,14.6,14.71,14.59,14.67,14800.0,14.6,14.71,14.59,14.67,14800.0
2008-02-25 13:50:00,14.69,14.74,14.69,14.74,24600.0,14.69,14.74,14.69,14.74,24600.0
2008-02-25 14:00:00,14.74,14.74,14.72,14.72,13800.0,14.74,14.74,14.72,14.72,13800.0
2008-02-25 14:10:00,14.73,14.73,14.66,14.66,33000.0,14.73,14.73,14.66,14.66,33000.0
2008-02-25 14:20:00,14.67,14.7,14.65,14.67,77800.0,14.67,14.7,14.65,14.67,77800.0
2008-02-25 14:30:00,14.67,14.75,14.65,14.67,29200.0,14.67,14.75,14.65,14.67,29200.0
2008-02-25 14:40:00,14.67,14.67,14.59,14.63,44800.0,14.67,14.67,14.59,14.63,44800.0
2008-02-25 14:50:00,14.63,14.72,14.63,14.72,32000.0,14.63,14.72,14.63,14.72,32000.0
2008-02-25 15:00:00,14.72,14.72,14.58,14.65,112600.0,14.72,14.72,14.58,14.65,112600.0
2008-02-25 15:10:00,14.65,14.68,14.6,14.65,38000.0,14.65,14.68,14.6,14.65,38000.0
2008-02-25 15:20:00,14.65,14.67,14.65,14.67,35000.0,14.65,14.67,14.65,14.67,35000.0
2008-02-25 15:30:00,14.67,14.67,14.63,14.65,40600.0,14.67,14.67,14.63,14.65,40600.0
2008-02-25 15:40:00,14.66,14.67,14.63,14.63,58000.0,14.66,14.67,14.63,14.63,58000.0
2008-02-25 15:50:00,14.63,14.79,14.61,14.79,178600.0,14.63,14.79,14.61,14.79,178600.0
2008-02-26 09:30:00,14.75,14.75,14.63,14.71,21400.0,14.75,14.75,14.63,14.71,21400.0
2008-02-26 09:40:00,14.7,14.8,14.69,14.71,32000.0,14.7,14.8,14.69,14.71,32000.0
2008-02-26 09:50:00,14.68,14.74,14.5,14.56,42800.0,14.68,14.74,14.5,14.56,42800.0
2008-02-26 10:00:00,14.55,14.7,14.53,14.65,31600.0,14.55,14.7,14.53,14.65,31600.0
2008-02-26 10:10:00,14.68,14.71,14.15,14.61,1105400.0,14.68,14.71,14.15,14.61,1105400.0
2008-02-26 10:20:00,14.61,14.71,14.54,14.69,79000.0,14.61,14.71,14.54,14.69,79000.0
2008-02-26 10:30:00,14.65,14.68,14.55,14.55,31600.0,14.65,14.68,14.55,14.55,31600.0
2008-02-26 10:40:00,14.56,14.65,14.55,14.61,101800.0,14.56,14.65,14.55,14.61,101800.0
2008-02-26 10:50:00,14.63,14.64,14.56,14.63,9200.0,14.63,14.64,14.56,14.63,9200.0
2008-02-26 11:00:00,14.58,14.59,14.45,14.5,66000.0,14.58,14.59,14.45,14.5,66000.0
2008-02-26 11:10:00,14.5,14.5,14.4,14.45,26200.0,14.5,14.5,14.4,14.45,26200.0
2008-02-26 11:20:00,14.48,14.54,14.47,14.5,15600.0,14.48,14.54,14.47,14.5,15600.0
2008-02-26 11:30:00,14.49,14.51,14.46,14.5,22000.0,14.49,14.51,14.46,14.5,22000.0
2008-02-26 11:40:00,14.5,14.5,14.47,14.48,25400.0,14.5,14.5,14.47,14.48,25400.0
2008-02-26 11:50:00,14.5,14.51,14.45,14.45,85200.0,14.5,14.51,14.45,14.45,85200.0
2008-02-26 12:00:00,14.46,14.5,14.38,14.5,8200.0,14.46,14.5,14.38,14.5,8200.0
2008-02-26 12:10:00,14.47,14.47,14.24,14.31,16400.0,14.47,14.47,14.24,14.31,16400.0
2008-02-26 12:20:00,14.31,14.53,14.29,14.5,28400.0,14.31,14.53,14.29,14.5,28400.0
2008-02-26 12:30:00,14.49,14.56,14.4,14.4,70600.0,14.49,14.56,14.4,14.4,70600.0
2008-02-26 12:40:00,14.42,14.47,14.38,14.4,25800.0,14.42,14.47,14.38,14.4,25800.0
2008-02-26 12:50:00,14.4,14.45,14.37,14.45,9400.0,14.4,14.45,14.37,14.45,9400.0
2008-02-26 13:00:00,14.46,14.46,14.43,14.45,18000.0,14.46,14.46,14.43,14.45,18000.0
2008-02-26 13:10:00,14.44,14.45,14.38,14.38,14400.0,14.44,14.45,14.38,14.38,14400.0
2008-02-26 13:20:00,14.38,14.67,14.36,14.59,77400.0,14.38,14.67,14.36,14.59,77400.0
2008-02-26 13:30:00,14.58,14.63,14.58,14.59,9600.0,14.58,14.63,14.58,14.59,9600.0
2008-02-26 13:40:00,14.59,14.61,14.56,14.56,7800.0,14.59,14.61,14.56,14.56,7800.0
2008-02-26 13:50:00,14.53,14.53,14.5,14.5,10200.0,14.53,14.53,14.5,14.5,10200.0
2008-02-26 14:00:00,14.51,14.54,14.5,14.52,39800.0,14.51,14.54,14.5,14.52,39800.0
2008-02-26 14:10:00,14.54,14.54,14.54,14.54,5000.0,14.54,14.54,14.54,14.54,5000.0
2008-02-26 14:20:00,14.54,14.55,14.53,14.54,16400.0,14.54,14.55,14.53,14.54,16400.0
2008-02-26 14:30:00,14.54,14.57,14.53,14.56,13400.0,14.54,14.57,14.53,14.56,13400.0
2008-02-26 14:40:00,14.56,14.71,14.56,14.69,39600.0,14.56,14.71,14.56,14.69,39600.0
2008-02-26 14:50:00,14.7,14.74,14.7,14.72,7000.0,14.7,14.74,14.7,14.72,7000.0
2008-02-26 15:00:00,14.71,14.72,14.71,14.71,21600.0,14.71,14.72,14.71,14.71,21600.0
2008-02-26 15:10:00,14.71,14.72,14.65,14.65,12200.0,14.71,14.72,14.65,14.65,12200.0
2008-02-26 15:20:00,14.63,14.65,14.58,14.61,12200.0,14.63,14.65,14.58,14.61,12200.0
2008-02-26 15:30:00,14.61,14.63,14.59,14.59,12600.0,14.61,14.63,14.59,14.59,12600.0
2008-02-26 15:40:00,14.61,14.61,14.53,14.56,21800.0,14.61,14.61,14.53,14.56,21800.0
2008-02-26 15:50:00,14.55,14.61,14.51,14.54,54600.0,14.55,14.61,14.51,14.54,54600.0
2008-02-27 09:30:00,14.3,14.5,14.26,14.36,98600.0,14.3,14.5,14.26,14.36,98600.0
2008-02-27 09:40:00,14.37,14.41,14.27,14.38,41800.0,14.37,14.41,14.27,14.38,41800.0
2008-02-27 09:50:00,14.38,14.45,14.38,14.44,34600.0,14.38,14.45,14.38,14.44,34600.0
2008-02-27 10:00:00,14.4,14.58,14.4,14.58,13400.0,14.4,14.58,14.4,14.58,13400.0
2008-02-27 10:10:00,14.56,14.69,14.5,14.5,30600.0,14.56,14.69,14.5,14.5,30600.0
2008-02-27 10:20:00,14.5,14.52,14.5,14.5,25000.0,14.5,14.52,14.5,14.5,25000.0
2008-02-27 10:30:00,14.5,14.58,14.5,14.54,22400.0,14.5,14.58,14.5,14.54,22400.0
2008-02-27 10:40:00,14.55,14.63,14.54,14.63,21400.0,14.55,14.63,14.54,14.63,21400.0
2008-02-27 10:50:00,14.61,14.65,14.56,14.56,49000.0,14.61,14.65,14.56,14.56,49000.0
2008-02-27 11:00:00,14.56,14.56,14.51,14.51,10800.0,14.56,14.56,14.51,14.51,10800.0
2008-02-27 11:10:00,14.53,14.6,14.52,14.6,2600.0,14.53,14.6,14.52,14.6,2600.0
2008-02-27 11:20:00,14.59,14.6,14.56,14.59,3000.0,14.59,14.6,14.56,14.59,3000.0
2008-02-27 11:30:00,14.6,14.65,14.56,14.56,33400.0,14.6,14.65,14.56,14.56,33400.0
2008-02-27 11:40:00,14.58,14.58,14.5,14.51,16000.0,14.58,14.58,14.5,14.51,16000.0
2008-02-27 11:50:00,14.51,14.57,14.51,14.55,2800.0,14.51,14.57,14.51,14.55,2800.0
2008-02-27 12:00:00,14.56,14.56,14.52,14.52,6400.0,14.56,14.56,14.52,14.52,6400.0
2008-02-27 12:10:00,14.52,14.52,14.5,14.51,12600.0,14.52,14.52,14.5,14.51,12600.0
2008-02-27 12:20:00,14.51,14.51,14.49,14.5,69800.0,14.51,14.51,14.49,14.5,69800.0
2008-02-27 12:30:00,14.51,14.51,14.5,14.51,4600.0,14.51,14.51,14.5,14.51,4600.0
2008-02-27 12:40:00,14.51,14.51,14.5,14.51,6400.0,14.51,14.51,14.5,14.51,6400.0
2008-02-27 12:50:00,14.51,14.51,14.5,14.51,3200.0,14.51,14.51,14.5,14.51,3200.0
2008-02-27 13:00:00,14.51,14.51,14.5,14.51,8200.0,14.51,14.51,14.5,14.51,8200.0
2008-02-27 13:10:00,14.51,14.51,14.47,14.47,6600.0,14.51,14.51,14.47,14.47,6600.0
2008-02-27 13:20:00,14.48,14.53,14.48,14.5,7000.0,14.48,14.53,14.48,14.5,7000.0
2008-02-27 13:30:00,14.5,14.53,14.48,14.51,7400.0,14.5,14.53,14.48,14.51,7400.0
2008-02-27 13:40:00,14.5,14.51,14.49,14.51,10000.0,14.5,14.51,14.49,14.51,10000.0
2008-02-27 13:50:00,14.5,14.51,14.47,14.51,6000.0,14.5,14.51,14.47,14.51,6000.0
2008-02-27 14:00:00,14.47,14.51,14.47,14.47,25800.0,14.47,14.51,14.47,14.47,25800.0
2008-02-27 14:10:00,14.47,14.49,14.47,14.48,22600.0,14.47,14.49,14.47,14.48,22600.0
2008-02-27 14:20:00,14.47,14.48,14.41,14.42,59000.0,14.47,14.48,14.41,14.42,59000.0
2008-02-27 14:30:00,14.4,14.49,14.4,14.45,41200.0,14.4,14.49,14.4,14.45,41200.0
2008-02-27 14:40:00,14.49,14.51,14.47,14.5,8600.0,14.49,14.51,14.47,14.5,8600.0
2008-02-27 14:50:00,14.49,14.55,14.49,14.55,17800.0,14.49,14.55,14.49,14.55,17800.0
2008-02-27 15:00:00,14.56,14.58,14.52,14.52,6800.0,14.56,14.58,14.52,14.52,6800.0
2008-02-27 15:10:00,14.51,14.54,14.5,14.54,4400.0,14.51,14.54,14.5,14.54,4400.0
2008-02-27 15:20:00,14.54,14.57,14.51,14.55,33400.0,14.54,14.57,14.51,14.55,33400.0
2008-02-27 15:30:00,14.53,14.58,14.52,14.56,41800.0,14.53,14.58,14.52,14.56,41800.0
2008-02-27 15:40:00,14.55,14.55,14.5,14.5,27800.0,14.55,14.55,14.5,14.5,27800.0
2008-02-27 15:50:00,14.51,14.53,14.5,14.5,92000.0,14.51,14.53,14.5,14.5,92000.0
2008-02-28 09:30:00,14.59,14.81,14.34,14.34,31400.0,14.59,14.81,14.34,14.34,31400.0
2008-02-28 09:40:00,14.34,14.36,14.29,14.29,33000.0,14.34,14.36,14.29,14.29,33000.0
2008-02-28 09:50:00,14.28,14.35,14.1,14.35,55800.0,14.28,14.35,14.1,14.35,55800.0
2008-02-28 10:00:00,14.39,14.39,14.25,14.3,34000.0,14.39,14.39,14.25,14.3,34000.0
2008-02-28 10:10:00,14.3,14.36,14.3,14.36,16000.0,14.3,14.36,14.3,14.36,16000.0
2008-02-28 10:20:00,14.35,14.38,14.31,14.37,14600.0,14.35,14.38,14.31,14.37,14600.0
2008-02-28 10:30:00,14.39,14.39,14.3,14.31,17200.0,14.39,14.39,14.3,14.31,17200.0
2008-02-28 10:40:00,14.34,14.37,14.3,14.31,18200.0,14.34,14.37,14.3,14.31,18200.0
2008-02-28 10:50:00,14.31,14.37,14.3,14.33,11400.0,14.31,14.37,14.3,14.33,11400.0
2008-02-28 11:00:00,14.35,14.35,14.28,14.3,40200.0,14.35,14.35,14.28,14.3,40200.0
2008-02-28 11:10:00,14.29,14.4,14.29,14.4,152400.0,14.29,14.4,14.29,14.4,152400.0
2008-02-28 11:20:00,14.41,14.45,14.38,14.43,19800.0,14.41,14.45,14.38,14.43,19800.0
2008-02-28 11:30:00,14.41,14.44,14.36,14.4,10000.0,14.41,14.44,14.36,14.4,10000.0
2008-02-28 11:40:00,14.43,14.43,14.36,14.37,18400.0,14.43,14.43,14.36,14.37,18400.0
2008-02-28 11:50:00,14.37,14.4,14.37,14.4,9800.0,14.37,14.4,14.37,14.4,9800.0
2008-02-28 12:00:00,14.4,14.4,14.4,14.4,4800.0,14.4,14.4,14.4,14.4,4800.0
2008-02-28 12:10:00,14.4,14.42,14.4,14.42,4200.0,14.4,14.42,14.4,14.42,4200.0
2008-02-28 12:20:00,14.41,14.42,14.41,14.42,3400.0,14.41,14.42,14.41,14.42,3400.0
2008-02-28 12:30:00,14.43,14.44,14.43,14.44,5800.0,14.43,14.44,14.43,14.44,5800.0
2008-02-28 12:40:00,14.44,14.47,14.44,14.45,12600.0,14.44,14.47,14.44,14.45,12600.0
2008-02-28 12:50:00,14.45,14.45,14.43,14.45,81600.0,14.45,14.45,14.43,14.45,81600.0
2008-02-28 13:00:00,14.45,14.45,14.42,14.43,10200.0,14.45,14.45,14.42,14.43,10200.0
2008-02-28 13:10:00,14.44,14.45,14.37,14.37,14400.0,14.44,14.45,14.37,14.37,14400.0
2008-02-28 13:20:00,14.37,14.42,14.37,14.4,36800.0,14.37,14.42,14.37,14.4,36800.0
2008-02-28 13:30:00,14.4,14.4,14.35,14.36,17000.0,14.4,14.4,14.35,14.36,17000.0
2008-02-28 13:40:00,14.37,14.38,14.35,14.36,8000.0,14.37,14.38,14.35,14.36,8000.0
2008-02-28 13:50:00,14.37,14.4,14.36,14.4,4800.0,14.37,14.4,14.36,14.4,4800.0
2008-02-28 14:00:00,14.4,14.4,14.38,14.38,17200.0,14.4,14.4,14.38,14.38,17200.0
2008-02-28 14:10:00,14.4,14.43,14.4,14.42,4000.0,14.4,14.43,14.4,14.42,4000.0
2008-02-28 14:20:00,14.43,14.45,14.43,14.43,6000.0,14.43,14.45,14.43,14.43,6000.0
2008-02-28 14:30:00,14.44,14.45,14.4,14.4,5600.0,14.44,14.45,14.4,14.4,5600.0
2008-02-28 14:40:00,14.4,14.41,14.4,14.4,11600.0,14.4,14.41,14.4,14.4,11600.0
2008-02-28 14:50:00,14.41,14.42,14.39,14.42,10600.0,14.41,14.42,14.39,14.42,10600.0
2008-02-28 15:00:00,14.4,14.4,14.35,14.36,17600.0,14.4,14.4,14.35,14.36,17600.0
2008-02-28 15:10:00,14.35,14.36,14.35,14.35,18800.0,14.35,14.36,14.35,14.35,18800.0
2008-02-28 15:20:00,14.36,14.39,14.35,14.38,20400.0,14.36,14.39,14.35,14.38,20400.0
2008-02-28 15:30:00,14.38,14.45,14.35,14.38,24000.0,14.38,14.45,14.35,14.38,24000.0
2008-02-28 15:40:00,14.38,14.38,14.37,14.37,23200.0,14.38,14.38,14.37,14.37,23200.0
2008-02-28 15:50:00,14.37,14.42,14.35,14.41,62800.0,14.37,14.42,14.35,14.41,62800.0
2008-02-29 09:30:00,14.1,14.35,14.0,14.13,110400.0,14.1,14.35,14.0,14.13,110400.0
2008-02-29 09:40:00,14.13,14.13,14.05,14.08,78200.0,14.13,14.13,14.05,14.08,78200.0
2008-02-29 09:50:00,14.08,14.15,14.06,14.13,20000.0,14.08,14.15,14.06,14.13,20000.0
2008-02-29 10:00:00,14.13,14.24,14.13,14.15,162400.0,14.13,14.24,14.13,14.15,162400.0
2008-02-29 10:10:00,14.15,14.15,14.03,14.03,30600.0,14.15,14.15,14.03,14.03,30600.0
2008-02-29 10:20:00,14.02,14.03,13.84,13.96,95600.0,14.02,14.03,13.84,13.96,95600.0
2008-02-29 10:30:00,13.91,14.0,13.9,13.9,38000.0,13.91,14.0,13.9,13.9,38000.0
2008-02-29 10:40:00,13.93,13.94,13.86,13.9,39800.0,13.93,13.94,13.86,13.9,39800.0
2008-02-29 10:50:00,13.88,13.89,13.83,13.85,39600.0,13.88,13.89,13.83,13.85,39600.0
2008-02-29 11:00:00,13.87,13.88,13.85,13.85,20600.0,13.87,13.88,13.85,13.85,20600.0
2008-02-29 11:10:00,13.85,13.88,13.83,13.85,48600.0,13.85,13.88,13.83,13.85,48600.0
2008-02-29 11:20:00,13.85,13.86,13.83,13.83,33400.0,13.85,13.86,13.83,13.83,33400.0
2008-02-29 11:30:00,13.84,13.95,13.84,13.94,17600.0,13.84,13.95,13.84,13.94,17600.0
2008-02-29 11:40:00,13.94,13.94,13.9,13.91,9600.0,13.94,13.94,13.9,13.91,9600.0
2008-02-29 11:50:00,13.9,13.95,13.9,13.95,12000.0,13.9,13.95,13.9,13.95,12000.0
2008-02-29 12:00:00,13.95,13.96,13.92,13.96,8400.0,13.95,13.96,13.92,13.96,8400.0
2008-02-29 12:10:00,13.97,14.06,13.96,14.02,13600.0,13.97,14.06,13.96,14.02,13600.0
2008-02-29 12:20:00,14.03,14.04,14.01,14.01,45200.0,14.03,14.04,14.01,14.01,45200.0
2008-02-29 12:30:00,14.01,14.01,13.97,13.97,10800.0,14.01,14.01,13.97,13.97,10800.0
2008-02-29 12:40:00,13.97,13.97,13.93,13.94,19000.0,13.97,13.97,13.93,13.94,19000.0
2008-02-29 12:50:00,13.94,14.03,13.93,14.0,41400.0,13.94,14.03,13.93,14.0,41400.0
2008-02-29 13:00:00,14.0,14.05,14.0,14.04,7200.0,14.0,14.05,14.0,14.04,7200.0
2008-02-29 13:10:00,14.05,14.05,14.02,14.05,22400.0,14.05,14.05,14.02,14.05,22400.0
2008-02-29 13:20:00,14.05,14.1,14.05,14.05,23200.0,14.05,14.1,14.05,14.05,23200.0
2008-02-29 13:30:00,14.05,14.06,13.95,13.99,21600.0,14.05,14.06,13.95,13.99,21600.0
2008-02-29 13:40:00,14.0,14.07,13.99,14.01,17400.0,14.0,14.07,13.99,14.01,17400.0
2008-02-29 13:50:00,14.01,14.05,13.97,13.97,12800.0,14.01,14.05,13.97,13.97,12800.0
2008-02-29 14:00:00,13.99,14.0,13.96,13.97,16600.0,13.99,14.0,13.96,13.97,16600.0
2008-02-29 14:10:00,13.97,13.99,13.93,13.96,48800.0,13.97,13.99,13.93,13.96,48800.0
2008-02-29 14:20:00,13.95,13.95,13.93,13.93,2600.0,13.95,13.95,13.93,13.93,2600.0
2008-02-29 14:30:00,13.93,13.96,13.92,13.96,27000.0,13.93,13.96,13.92,13.96,27000.0
2008-02-29 14:40:00,13.95,13.98,13.93,13.95,14400.0,13.95,13.98,13.93,13.95,14400.0
2008-02-29 14:50:00,13.95,14.0,13.92,13.96,29200.0,13.95,14.0,13.92,13.96,29200.0
2008-02-29 15:00:00,13.92,13.96,13.92,13.94,37600.0,13.92,13.96,13.92,13.94,37600.0
2008-02-29 15:10:00,13.93,13.97,13.88,13.89,105600.0,13.93,13.97,13.88,13.89,105600.0
2008-02-29 15:20:00,13.89,13.93,13.88,13.91,28400.0,13.89,13.93,13.88,13.91,28400.0
2008-02-29 15:30:00,13.91,13.92,13.72,13.74,475800.0,13.91,13.92,13.72,13.74,475800.0
2008-02-29 15:40:00,13.74,13.74,13.47,13.47,71800.0,13.74,13.74,13.47,13.47,71800.0
2008-02-29 15:50:00,13.47,13.67,13.45,13.53,203600.0,13.47,13.67,13.45,13.53,203600.0
2008-03-03 09:30:00,14.21,14.24,13.75,13.77,89400.0,14.21,14.24,13.75,13.77,89400.0
2008-03-03 09:40:00,13.77,13.84,13.5,13.63,65400.0,13.77,13.84,13.5,13.63,65400.0
2008-03-03 09:50:00,13.66,13.67,13.22,13.28,70400.0,13.66,13.67,13.22,13.28,70400.0
2008-03-03 10:00:00,13.26,13.4,13.19,13.22,49000.0,13.26,13.4,13.19,13.22,49000.0
2008-03-03 10:10:00,13.25,13.55,13.2,13.55,82000.0,13.25,13.55,13.2,13.55,82000.0
2008-03-03 10:20:00,13.55,13.64,13.46,13.49,78800.0,13.55,13.64,13.46,13.49,78800.0
2008-03-03 10:30:00,13.49,13.54,13.38,13.47,39600.0,13.49,13.54,13.38,13.47,39600.0
2008-03-03 10:40:00,13.45,13.5,13.37,13.38,38400.0,13.45,13.5,13.37,13.38,38400.0
2008-03-03 10:50:00,13.38,13.44,13.37,13.4,27600.0,13.38,13.44,13.37,13.4,27600.0
2008-03-03 11:00:00,13.38,13.47,13.36,13.4,26800.0,13.38,13.47,13.36,13.4,26800.0
2008-03-03 11:10:00,13.4,13.44,13.38,13.4,28600.0,13.4,13.44,13.38,13.4,28600.0
2008-03-03 11:20:00,13.38,13.47,13.38,13.46,12200.0,13.38,13.47,13.38,13.46,12200.0
2008-03-03 11:30:00,13.46,13.47,13.39,13.39,7600.0,13.46,13.47,13.39,13.39,7600.0
2008-03-03 11:40:00,13.4,13.4,13.36,13.38,28000.0,13.4,13.4,13.36,13.38,28000.0
2008-03-03 11:50:00,13.38,13.43,13.37,13.4,6800.0,13.38,13.43,13.37,13.4,6800.0
2008-03-03 12:00:00,13.4,13.4,13.35,13.37,37000.0,13.4,13.4,13.35,13.37,37000.0
2008-03-03 12:10:00,13.37,13.38,13.36,13.36,42200.0,13.37,13.38,13.36,13.36,42200.0
2008-03-03 12:20:00,13.36,13.37,13.28,13.33,94400.0,13.36,13.37,13.28,13.33,94400.0
2008-03-03 12:30:00,13.33,13.34,13.33,13.33,6800.0,13.33,13.34,13.33,13.33,6800.0
2008-03-03 12:40:00,13.33,13.34,13.33,13.33,31000.0,13.33,13.34,13.33,13.33,31000.0
2008-03-03 12:50:00,13.33,13.33,13.3,13.3,28200.0,13.33,13.33,13.3,13.3,28200.0
2008-03-03 13:00:00,13.3,13.31,13.3,13.3,26000.0,13.3,13.31,13.3,13.3,26000.0
2008-03-03 13:10:00,13.3,13.3,13.3,13.3,34200.0,13.3,13.3,13.3,13.3,34200.0
2008-03-03 13:20:00,13.3,13.31,13.3,13.31,27200.0,13.3,13.31,13.3,13.31,27200.0
2008-03-03 13:30:00,13.31,13.31,13.28,13.28,97600.0,13.31,13.31,13.28,13.28,97600.0
2008-03-03 13:40:00,13.28,13.33,13.28,13.31,74600.0,13.28,13.33,13.28,13.31,74600.0
2008-03-03 13:50:00,13.31,13.31,13.25,13.25,57800.0,13.31,13.31,13.25,13.25,57800.0
2008-03-03 14:00:00,13.25,13.25,13.2,13.2,39200.0,13.25,13.25,13.2,13.2,39200.0
2008-03-03 14:10:00,13.2,13.21,13.1,13.11,37400.0,13.2,13.21,13.1,13.11,37400.0
2008-03-03 14:20:00,13.1,13.13,13.0,13.04,106400.0,13.1,13.13,13.0,13.04,106400.0
2008-03-03 14:30:00,13.03,13.37,13.03,13.22,65200.0,13.03,13.37,13.03,13.22,65200.0
2008-03-03 14:40:00,13.18,13.22,13.09,13.1,22200.0,13.18,13.22,13.09,13.1,22200.0
2008-03-03 14:50:00,13.12,13.17,13.06,13.1,34400.0,13.12,13.17,13.06,13.1,34400.0
2008-03-03 15:00:00,13.1,13.13,13.06,13.13,29800.0,13.1,13.13,13.06,13.13,29800.0
2008-03-03 15:10:00,13.13,13.31,13.13,13.25,35000.0,13.13,13.31,13.13,13.25,35000.0
2008-03-03 15:20:00,13.24,13.35,13.24,13.33,21200.0,13.24,13.35,13.24,13.33,21200.0
2008-03-03 15:30:00,13.33,13.36,13.19,13.19,24400.0,13.33,13.36,13.19,13.19,24400.0
2008-03-03 15:40:00,13.16,13.2,13.14,13.17,48400.0,13.16,13.2,13.14,13.17,48400.0
2008-03-03 15:50:00,13.17,13.2,13.1,13.13,96800.0,13.17,13.2,13.1,13.13,96800.0
2008-03-04 09:30:00,12.88,12.92,12.75,12.89,49600.0,12.88,12.92,12.75,12.89,49600.0
2008-03-04 09:40:00,12.88,12.9,12.81,12.83,63600.0,12.88,12.9,12.81,12.83,63600.0
2008-03-04 09:50:00,12.81,12.87,12.81,12.83,47400.0,12.81,12.87,12.81,12.83,47400.0
2008-03-04 10:00:00,12.83,12.88,12.82,12.86,146800.0,12.83,12.88,12.82,12.86,146800.0
2008-03-04 10:10:00,12.87,12.9,12.86,12.88,27000.0,12.87,12.9,12.86,12.88,27000.0
2008-03-04 10:20:00,12.87,12.89,12.86,12.88,36400.0,12.87,12.89,12.86,12.88,36400.0
2008-03-04 10:30:00,12.88,12.93,12.88,12.89,54000.0,12.88,12.93,12.88,12.89,54000.0
2008-03-04 10:40:00,12.9,12.91,12.88,12.88,18400.0,12.9,12.91,12.88,12.88,18400.0
2008-03-04 10:50:00,12.9,12.9,12.88,12.88,17200.0,12.9,12.9,12.88,12.88,17200.0
2008-03-04 11:00:00,12.88,12.9,12.88,12.88,21400.0,12.88,12.9,12.88,12.88,21400.0
2008-03-04 11:10:00,12.88,12.9,12.88,12.88,88000.0,12.88,12.9,12.88,12.88,88000.0
2008-03-04 11:20:00,12.88,12.92,12.86,12.9,72200.0,12.88,12.92,12.86,12.9,72200.0
2008-03-04 11:30:00,12.92,13.02,12.88,12.93,20400.0,12.92,13.02,12.88,12.93,20400.0
2008-03-04 11:40:00,12.94,13.02,12.92,13.02,9800.0,12.94,13.02,12.92,13.02,9800.0
2008-03-04 11:50:00,12.98,13.0,12.92,12.92,23800.0,12.98,13.0,12.92,12.92,23800.0
2008-03-04 12:00:00,12.93,13.04,12.91,13.04,16200.0,12.93,13.04,12.91,13.04,16200.0
2008-03-04 12:10:00,13.04,13.24,13.0,13.02,45000.0,13.04,13.24,13.0,13.02,45000.0
2008-03-04 12:20:00,13.05,13.05,13.01,13.03,6800.0,13.05,13.05,13.01,13.03,6800.0
2008-03-04 12:30:00,13.01,13.02,12.94,12.96,33000.0,13.01,13.02,12.94,12.96,33000.0
2008-03-04 12:40:00,12.96,12.97,12.91,12.92,80200.0,12.96,12.97,12.91,12.92,80200.0
2008-03-04 12:50:00,12.92,12.93,12.88,12.88,28200.0,12.92,12.93,12.88,12.88,28200.0
2008-03-04 13:00:00,12.88,12.88,12.88,12.88,27600.0,12.88,12.88,12.88,12.88,27600.0
2008-03-04 13:10:00,12.87,12.94,12.86,12.94,33400.0,12.87,12.94,12.86,12.94,33400.0
2008-03-04 13:20:00,12.94,12.97,12.91,12.97,8400.0,12.94,12.97,12.91,12.97,8400.0
2008-03-04 13:30:00,12.97,12.99,12.88,12.88,18000.0,12.97,12.99,12.88,12.88,18000.0
2008-03-04 13:40:00,12.88,12.9,12.88,12.88,13400.0,12.88,12.9,12.88,12.88,13400.0
2008-03-04 13:50:00,12.88,12.9,12.88,12.88,37600.0,12.88,12.9,12.88,12.88,37600.0
2008-03-04 14:00:00,12.88,12.88,12.88,12.88,80800.0,12.88,12.88,12.88,12.88,80800.0
2008-03-04 14:10:00,12.88,12.88,12.85,12.87,35000.0,12.88,12.88,12.85,12.87,35000.0
2008-03-04 14:20:00,12.86,12.91,12.86,12.88,30200.0,12.86,12.91,12.86,12.88,30200.0
2008-03-04 14:30:00,12.88,12.88,12.87,12.88,44000.0,12.88,12.88,12.87,12.88,44000.0
2008-03-04 14:40:00,12.88,12.98,12.88,12.97,19800.0,12.88,12.98,12.88,12.97,19800.0
2008-03-04 14:50:00,12.98,13.01,12.91,12.91,16400.0,12.98,13.01,12.91,12.91,16400.0
2008-03-04 15:00:00,12.91,13.04,12.9,13.04,12000.0,12.91,13.04,12.9,13.04,12000.0
2008-03-04 15:10:00,13.03,13.09,12.95,13.09,25400.0,13.03,13.09,12.95,13.09,25400.0
2008-03-04 15:20:00,13.08,13.12,12.96,12.98,32800.0,13.08,13.12,12.96,12.98,32800.0
2008-03-04 15:30:00,12.97,13.07,12.97,13.03,19200.0,12.97,13.07,12.97,13.03,19200.0
2008-03-04 15:40:00,13.03,13.11,12.95,12.96,36200.0,13.03,13.11,12.95,12.96,36200.0
2008-03-04 15:50:00,12.96,13.04,12.93,13.03,134000.0,12.96,13.04,12.93,13.03,134000.0
2008-03-05 09:30:00,13.47,13.58,13.0,13.46,71000.0,13.47,13.58,13.0,13.46,71000.0
2008-03-05 09:40:00,13.46,13.56,13.37,13.5,81800.0,13.46,13.56,13.37,13.5,81800.0
2008-03-05 09:50:00,13.51,13.51,13.22,13.33,50400.0,13.51,13.51,13.22,13.33,50400.0
2008-03-05 10:00:00,13.37,13.47,13.37,13.4,32800.0,13.37,13.47,13.37,13.4,32800.0
2008-03-05 10:10:00,13.4,13.49,13.4,13.45,25200.0,13.4,13.49,13.4,13.45,25200.0
2008-03-05 10:20:00,13.44,13.5,13.4,13.49,69000.0,13.44,13.5,13.4,13.49,69000.0
2008-03-05 10:30:00,13.49,13.5,13.45,13.48,32800.0,13.49,13.5,13.45,13.48,32800.0
2008-03-05 10:40:00,13.48,13.49,13.46,13.48,46800.0,13.48,13.49,13.46,13.48,46800.0
2008-03-05 10:50:00,13.47,13.48,13.45,13.47,24600.0,13.47,13.48,13.45,13.47,24600.0
2008-03-05 11:00:00,13.47,13.48,13.46,13.48,10200.0,13.47,13.48,13.46,13.48,10200.0
2008-03-05 11:10:00,13.49,13.49,13.47,13.47,13800.0,13.49,13.49,13.47,13.47,13800.0
2008-03-05 11:20:00,13.47,13.48,13.47,13.48,18000.0,13.47,13.48,13.47,13.48,18000.0
2008-03-05 11:30:00,13.48,13.54,13.47,13.53,38600.0,13.48,13.54,13.47,13.53,38600.0
2008-03-05 11:40:00,13.5,13.54,13.49,13.53,12600.0,13.5,13.54,13.49,13.53,12600.0
2008-03-05 11:50:00,13.54,13.56,13.51,13.55,8000.0,13.54,13.56,13.51,13.55,8000.0
2008-03-05 12:00:00,13.55,13.56,13.53,13.55,23400.0,13.55,13.56,13.53,13.55,23400.0
2008-03-05 12:10:00,13.55,13.56,13.54,13.55,33000.0,13.55,13.56,13.54,13.55,33000.0
2008-03-05 12:20:00,13.56,13.68,13.55,13.55,21400.0,13.56,13.68,13.55,13.55,21400.0
2008-03-05 12:30:00,13.57,13.57,13.53,13.56,35200.0,13.57,13.57,13.53,13.56,35200.0
2008-03-05 12:40:00,13.56,13.57,13.55,13.55,21400.0,13.56,13.57,13.55,13.55,21400.0
2008-03-05 12:50:00,13.55,13.56,13.55,13.55,12400.0,13.55,13.56,13.55,13.55,12400.0
2008-03-05 13:00:00,13.56,13.58,13.55,13.57,6000.0,13.56,13.58,13.55,13.57,6000.0
2008-03-05 13:10:00,13.57,13.57,13.51,13.53,69400.0,13.57,13.57,13.51,13.53,69400.0
2008-03-05 13:20:00,13.53,13.56,13.41,13.56,55600.0,13.53,13.56,13.41,13.56,55600.0
2008-03-05 13:30:00,13.56,13.69,13.4,13.4,24400.0,13.56,13.69,13.4,13.4,24400.0
2008-03-05 13:40:00,13.38,13.43,13.38,13.4,3800.0,13.38,13.43,13.38,13.4,3800.0
2008-03-05 13:50:00,13.4,13.4,13.34,13.34,15000.0,13.4,13.4,13.34,13.34,15000.0
2008-03-05 14:00:00,13.35,13.42,13.33,13.38,10400.0,13.35,13.42,13.33,13.38,10400.0
2008-03-05 14:10:00,13.38,13.43,13.38,13.43,10200.0,13.38,13.43,13.38,13.43,10200.0
2008-03-05 14:20:00,13.43,13.43,13.43,13.43,5400.0,13.43,13.43,13.43,13.43,5400.0
2008-03-05 14:30:00,13.43,13.44,13.43,13.43,9800.0,13.43,13.44,13.43,13.43,9800.0
2008-03-05 14:40:00,13.44,13.47,13.4,13.47,19000.0,13.44,13.47,13.4,13.47,19000.0
2008-03-05 14:50:00,13.49,13.49,13.4,13.42,6000.0,13.49,13.49,13.4,13.42,6000.0
2008-03-05 15:00:00,13.42,13.5,13.42,13.5,16200.0,13.42,13.5,13.42,13.5,16200.0
2008-03-05 15:10:00,13.51,13.53,13.49,13.51,22600.0,13.51,13.53,13.49,13.51,22600.0
2008-03-05 15:20:00,13.49,13.58,13.49,13.58,17400.0,13.49,13.58,13.49,13.58,17400.0
2008-03-05 15:30:00,13.56,13.69,13.56,13.63,29800.0,13.56,13.69,13.56,13.63,29800.0
2008-03-05 15:40:00,13.63,13.74,13.61,13.7,71600.0,13.63,13.74,13.61,13.7,71600.0
2008-03-05 15:50:00,13.71,13.96,13.7,13.9,234600.0,13.71,13.96,13.7,13.9,234600.0
2008-03-06 09:30:00,13.8,13.85,13.4,13.44,35400.0,13.8,13.85,13.4,13.44,35400.0
2008-03-06 09:40:00,13.44,13.56,13.44,13.51,24400.0,13.44,13.56,13.44,13.51,24400.0
2008-03-06 09:50:00,13.47,13.47,13.13,13.19,34800.0,13.47,13.47,13.13,13.19,34800.0
2008-03-06 10:00:00,13.15,13.22,13.09,13.22,29600.0,13.15,13.22,13.09,13.22,29600.0
2008-03-06 10:10:00,13.22,13.31,13.2,13.27,25000.0,13.22,13.31,13.2,13.27,25000.0
2008-03-06 10:20:00,13.28,13.36,13.24,13.25,22800.0,13.28,13.36,13.24,13.25,22800.0
2008-03-06 10:30:00,13.25,13.25,13.22,13.22,30400.0,13.25,13.25,13.22,13.22,30400.0
2008-03-06 10:40:00,13.21,13.21,13.15,13.19,72400.0,13.21,13.21,13.15,13.19,72400.0
2008-03-06 10:50:00,13.19,13.22,13.18,13.22,22000.0,13.19,13.22,13.18,13.22,22000.0
2008-03-06 11:00:00,13.21,13.22,13.2,13.21,17200.0,13.21,13.22,13.2,13.21,17200.0
2008-03-06 11:10:00,13.22,13.22,13.2,13.21,20800.0,13.22,13.22,13.2,13.21,20800.0
2008-03-06 11:20:00,13.21,13.22,13.2,13.2,37600.0,13.21,13.22,13.2,13.2,37600.0
2008-03-06 11:30:00,13.21,13.3,13.21,13.3,23200.0,13.21,13.3,13.21,13.3,23200.0
2008-03-06 11:40:00,13.28,13.38,13.27,13.36,40600.0,13.28,13.38,13.27,13.36,40600.0
2008-03-06 11:50:00,13.33,13.36,13.25,13.27,32200.0,13.33,13.36,13.25,13.27,32200.0
2008-03-06 12:00:00,13.26,13.27,13.25,13.26,20000.0,13.26,13.27,13.25,13.26,20000.0
2008-03-06 12:10:00,13.25,13.26,13.21,13.21,17800.0,13.25,13.26,13.21,13.21,17800.0
2008-03-06 12:20:00,13.21,13.24,13.21,13.22,13000.0,13.21,13.24,13.21,13.22,13000.0
2008-03-06 12:30:00,13.22,13.23,13.22,13.22,17600.0,13.22,13.23,13.22,13.22,17600.0
2008-03-06 12:40:00,13.22,13.23,13.21,13.22,73800.0,13.22,13.23,13.21,13.22,73800.0
2008-03-06 12:50:00,13.19,13.19,13.02,13.06,442800.0,13.19,13.19,13.02,13.06,442800.0
2008-03-06 13:00:00,13.04,13.07,13.03,13.05,12800.0,13.04,13.07,13.03,13.05,12800.0
2008-03-06 13:10:00,13.04,13.05,13.03,13.04,24000.0,13.04,13.05,13.03,13.04,24000.0
2008-03-06 13:20:00,13.06,13.06,13.01,13.03,37200.0,13.06,13.06,13.01,13.03,37200.0
2008-03-06 13:30:00,13.03,13.03,12.99,12.99,187400.0,13.03,13.03,12.99,12.99,187400.0
2008-03-06 13:40:00,12.99,13.0,12.96,12.99,17800.0,12.99,13.0,12.96,12.99,17800.0
2008-03-06 13:50:00,12.97,12.99,12.94,12.96,25800.0,12.97,12.99,12.94,12.96,25800.0
2008-03-06 14:00:00,12.95,13.0,12.95,12.98,78000.0,12.95,13.0,12.95,12.98,78000.0
2008-03-06 14:10:00,12.96,13.06,12.96,12.99,191400.0,12.96,13.06,12.96,12.99,191400.0
2008-03-06 14:20:00,13.0,13.01,12.98,12.99,62200.0,13.0,13.01,12.98,12.99,62200.0
2008-03-06 14:30:00,12.98,13.0,12.97,13.0,44800.0,12.98,13.0,12.97,13.0,44800.0
2008-03-06 14:40:00,13.0,13.03,12.99,13.03,101400.0,13.0,13.03,12.99,13.03,101400.0
2008-03-06 14:50:00,13.02,13.02,13.0,13.01,88600.0,13.02,13.02,13.0,13.01,88600.0
2008-03-06 15:00:00,13.0,13.01,12.99,13.0,46000.0,13.0,13.01,12.99,13.0,46000.0
2008-03-06 15:10:00,13.0,13.01,13.0,13.0,22000.0,13.0,13.01,13.0,13.0,22000.0
2008-03-06 15:20:00,13.01,13.01,12.97,12.99,19800.0,13.01,13.01,12.97,12.99,19800.0
2008-03-06 15:30:00,12.99,13.0,12.89,12.9,40400.0,12.99,13.0,12.89,12.9,40400.0
2008-03-06 15:40:00,12.9,12.9,12.7,12.7,163600.0,12.9,12.9,12.7,12.7,163600.0
2008-03-06 15:50:00,12.7,12.72,12.42,12.46,326200.0,12.7,12.72,12.42,12.46,326200.0
2008-03-07 09:30:00,12.26,12.51,11.7,11.76,120600.0,12.26,12.51,11.7,11.76,120600.0
2008-03-07 09:40:00,11.74,12.01,11.68,11.93,90000.0,11.74,12.01,11.68,11.93,90000.0
2008-03-07 09:50:00,11.93,12.13,11.93,12.13,179200.0,11.93,12.13,11.93,12.13,179200.0
2008-03-07 10:00:00,12.13,12.13,11.88,11.94,85400.0,12.13,12.13,11.88,11.94,85400.0
2008-03-07 10:10:00,11.94,11.95,11.72,11.86,119000.0,11.94,11.95,11.72,11.86,119000.0
2008-03-07 10:20:00,11.86,11.91,11.84,11.87,81200.0,11.86,11.91,11.84,11.87,81200.0
2008-03-07 10:30:00,11.86,11.9,11.85,11.88,64400.0,11.86,11.9,11.85,11.88,64400.0
2008-03-07 10:40:00,11.88,12.03,11.88,11.98,48800.0,11.88,12.03,11.88,11.98,48800.0
2008-03-07 10:50:00,11.98,11.98,11.84,11.84,41600.0,11.98,11.98,11.84,11.84,41600.0
2008-03-07 11:00:00,11.84,11.85,11.75,11.76,26600.0,11.84,11.85,11.75,11.76,26600.0
2008-03-07 11:10:00,11.74,11.79,11.74,11.79,61800.0,11.74,11.79,11.74,11.79,61800.0
2008-03-07 11:20:00,11.77,11.78,11.69,11.71,68200.0,11.77,11.78,11.69,11.71,68200.0
2008-03-07 11:30:00,11.71,11.71,11.56,11.58,61400.0,11.71,11.71,11.56,11.58,61400.0
2008-03-07 11:40:00,11.56,11.6,11.47,11.47,99400.0,11.56,11.6,11.47,11.47,99400.0
2008-03-07 11:50:00,11.47,11.47,11.35,11.37,100400.0,11.47,11.47,11.35,11.37,100400.0
2008-03-07 12:00:00,11.38,11.42,11.37,11.39,141800.0,11.38,11.42,11.37,11.39,141800.0
2008-03-07 12:10:00,11.4,11.4,11.26,11.26,142600.0,11.4,11.4,11.26,11.26,142600.0
2008-03-07 12:20:00,11.28,11.28,11.06,11.12,123000.0,11.28,11.28,11.06,11.12,123000.0
2008-03-07 12:30:00,11.13,11.25,11.12,11.24,94400.0,11.13,11.25,11.12,11.24,94400.0
2008-03-07 12:40:00,11.24,11.37,11.24,11.32,36800.0,11.24,11.37,11.24,11.32,36800.0
2008-03-07 12:50:00,11.36,11.41,11.34,11.41,80400.0,11.36,11.41,11.34,11.41,80400.0
2008-03-07 13:00:00,11.42,11.49,11.4,11.47,39400.0,11.42,11.49,11.4,11.47,39400.0
2008-03-07 13:10:00,11.45,11.46,11.32,11.37,47600.0,11.45,11.46,11.32,11.37,47600.0
2008-03-07 13:20:00,11.37,11.46,11.37,11.44,40200.0,11.37,11.46,11.37,11.44,40200.0
2008-03-07 13:30:00,11.42,11.43,11.33,11.33,50600.0,11.42,11.43,11.33,11.33,50600.0
2008-03-07 13:40:00,11.35,11.35,11.24,11.24,46000.0,11.35,11.35,11.24,11.24,46000.0
2008-03-07 13:50:00,11.24,11.26,11.22,11.24,71800.0,11.24,11.26,11.22,11.24,71800.0
2008-03-07 14:00:00,11.25,11.28,11.22,11.23,51600.0,11.25,11.28,11.22,11.23,51600.0
2008-03-07 14:10:00,11.24,11.33,11.23,11.3,51400.0,11.24,11.33,11.23,11.3,51400.0
2008-03-07 14:20:00,11.3,11.37,11.24,11.36,124400.0,11.3,11.37,11.24,11.36,124400.0
2008-03-07 14:30:00,11.36,11.45,11.33,11.33,54800.0,11.36,11.45,11.33,11.33,54800.0
2008-03-07 14:40:00,11.33,11.37,11.28,11.35,47000.0,11.33,11.37,11.28,11.35,47000.0
2008-03-07 14:50:00,11.33,11.47,11.32,11.47,29200.0,11.33,11.47,11.32,11.47,29200.0
2008-03-07 15:00:00,11.47,11.71,11.47,11.49,83200.0,11.47,11.71,11.47,11.49,83200.0
2008-03-07 15:10:00,11.48,11.65,11.35,11.63,112600.0,11.48,11.65,11.35,11.63,112600.0
2008-03-07 15:20:00,11.66,11.87,11.6,11.64,133800.0,11.66,11.87,11.6,11.64,133800.0
2008-03-07 15:30:00,11.65,11.74,11.62,11.66,75400.0,11.65,11.74,11.62,11.66,75400.0
2008-03-07 15:40:00,11.67,11.76,11.65,11.76,78400.0,11.67,11.76,11.65,11.76,78400.0
2008-03-07 15:50:00,11.76,11.8,11.54,11.6,155000.0,11.76,11.8,11.54,11.6,155000.0
2008-03-10 09:30:00,11.43,11.68,11.43,11.53,23400.0,11.43,11.68,11.43,11.53,23400.0
2008-03-10 09:40:00,11.56,11.68,11.49,11.62,187800.0,11.56,11.68,11.49,11.62,187800.0
2008-03-10 09:50:00,11.62,11.65,11.56,11.57,104400.0,11.62,11.65,11.56,11.57,104400.0
2008-03-10 10:00:00,11.58,11.58,11.55,11.56,20000.0,11.58,11.58,11.55,11.56,20000.0
2008-03-10 10:10:00,11.56,11.58,11.54,11.55,24400.0,11.56,11.58,11.54,11.55,24400.0
2008-03-10 10:20:00,11.56,11.58,11.47,11.54,39600.0,11.56,11.58,11.47,11.54,39600.0
2008-03-10 10:30:00,11.54,11.55,11.51,11.55,34800.0,11.54,11.55,11.51,11.55,34800.0
2008-03-10 10:40:00,11.55,11.59,11.52,11.58,37800.0,11.55,11.59,11.52,11.58,37800.0
2008-03-10 10:50:00,11.57,11.58,11.51,11.55,220200.0,11.57,11.58,11.51,11.55,220200.0
2008-03-10 11:00:00,11.52,11.55,11.47,11.47,48600.0,11.52,11.55,11.47,11.47,48600.0
2008-03-10 11:10:00,11.47,11.47,11.28,11.36,108000.0,11.47,11.47,11.28,11.36,108000.0
2008-03-10 11:20:00,11.34,11.37,11.28,11.28,20400.0,11.34,11.37,11.28,11.28,20400.0
2008-03-10 11:30:00,11.28,11.3,11.06,11.1,45400.0,11.28,11.3,11.06,11.1,45400.0
2008-03-10 11:40:00,11.08,11.12,10.95,10.97,43600.0,11.08,11.12,10.95,10.97,43600.0
2008-03-10 11:50:00,10.97,11.15,10.96,11.09,28400.0,10.97,11.15,10.96,11.09,28400.0
2008-03-10 12:00:00,11.09,11.18,11.08,11.09,18200.0,11.09,11.18,11.08,11.09,18200.0
2008-03-10 12:10:00,11.12,11.34,11.11,11.2,25800.0,11.12,11.34,11.11,11.2,25800.0
2008-03-10 12:20:00,11.24,11.24,11.15,11.18,12400.0,11.24,11.24,11.15,11.18,12400.0
2008-03-10 12:30:00,11.18,11.19,11.08,11.19,10800.0,11.18,11.19,11.08,11.19,10800.0
2008-03-10 12:40:00,11.18,11.19,11.17,11.19,6400.0,11.18,11.19,11.17,11.19,6400.0
2008-03-10 12:50:00,11.2,11.22,11.18,11.22,9400.0,11.2,11.22,11.18,11.22,9400.0
2008-03-10 13:00:00,11.21,11.26,11.19,11.19,11600.0,11.21,11.26,11.19,11.19,11600.0
2008-03-10 13:10:00,11.18,11.2,11.15,11.2,8800.0,11.18,11.2,11.15,11.2,8800.0
2008-03-10 13:20:00,11.21,11.21,11.18,11.19,7400.0,11.21,11.21,11.18,11.19,7400.0
2008-03-10 13:30:00,11.19,11.21,11.19,11.2,7600.0,11.19,11.21,11.19,11.2,7600.0
2008-03-10 13:40:00,11.19,11.22,11.16,11.18,5000.0,11.19,11.22,11.16,11.18,5000.0
2008-03-10 13:50:00,11.16,11.22,11.13,11.13,27600.0,11.16,11.22,11.13,11.13,27600.0
2008-03-10 14:00:00,11.13,11.13,11.02,11.02,22600.0,11.13,11.13,11.02,11.02,22600.0
2008-03-10 14:10:00,11.02,11.05,10.99,10.99,13000.0,11.02,11.05,10.99,10.99,13000.0
2008-03-10 14:20:00,10.99,10.99,10.88,10.88,53800.0,10.99,10.99,10.88,10.88,53800.0
2008-03-10 14:30:00,10.88,11.09,10.88,11.06,48600.0,10.88,11.09,10.88,11.06,48600.0
2008-03-10 14:40:00,11.06,11.06,10.88,10.89,36000.0,11.06,11.06,10.88,10.89,36000.0
2008-03-10 14:50:00,10.9,10.95,10.79,10.81,30400.0,10.9,10.95,10.79,10.81,30400.0
2008-03-10 15:00:00,10.81,10.87,10.78,10.81,26600.0,10.81,10.87,10.78,10.81,26600.0
2008-03-10 15:10:00,10.81,10.81,10.63,10.72,68400.0,10.81,10.81,10.63,10.72,68400.0
2008-03-10 15:20:00,10.72,10.97,10.71,10.97,39800.0,10.72,10.97,10.71,10.97,39800.0
2008-03-10 15:30:00,10.96,10.96,10.78,10.82,28000.0,10.96,10.96,10.78,10.82,28000.0
2008-03-10 15:40:00,10.81,10.83,10.72,10.78,62600.0,10.81,10.83,10.72,10.78,62600.0
2008-03-10 15:50:00,10.78,10.88,10.74,10.84,61400.0,10.78,10.88,10.74,10.84,61400.0
2008-03-11 09:30:00,12.1,13.04,12.04,12.87,496000.0,12.1,13.04,12.04,12.87,496000.0
2008-03-11 09:40:00,12.87,12.88,12.17,12.17,272200.0,12.87,12.88,12.17,12.17,272200.0
2008-03-11 09:50:00,12.22,12.35,11.85,12.27,253800.0,12.22,12.35,11.85,12.27,253800.0
2008-03-11 10:00:00,12.25,12.27,11.97,12.04,182600.0,12.25,12.27,11.97,12.04,182600.0
2008-03-11 10:10:00,12.0,12.22,11.99,12.22,91200.0,12.0,12.22,11.99,12.22,91200.0
2008-03-11 10:20:00,12.22,12.38,12.21,12.33,102800.0,12.22,12.38,12.21,12.33,102800.0
2008-03-11 10:30:00,12.35,12.35,12.23,12.28,75400.0,12.35,12.35,12.23,12.28,75400.0
2008-03-11 10:40:00,12.24,12.33,12.23,12.29,36800.0,12.24,12.33,12.23,12.29,36800.0
2008-03-11 10:50:00,12.29,12.37,12.26,12.29,35600.0,12.29,12.37,12.26,12.29,35600.0
2008-03-11 11:00:00,12.31,12.33,12.16,12.19,59000.0,12.31,12.33,12.16,12.19,59000.0
2008-03-11 11:10:00,12.19,12.19,12.06,12.15,242200.0,12.19,12.19,12.06,12.15,242200.0
2008-03-11 11:20:00,12.15,12.22,12.13,12.22,30600.0,12.15,12.22,12.13,12.22,30600.0
2008-03-11 11:30:00,12.22,12.25,12.11,12.13,81400.0,12.22,12.25,12.11,12.13,81400.0
2008-03-11 11:40:00,12.11,12.18,11.8,11.85,98600.0,12.11,12.18,11.8,11.85,98600.0
2008-03-11 11:50:00,11.84,12.0,11.82,12.0,50000.0,11.84,12.0,11.82,12.0,50000.0
2008-03-11 12:00:00,11.99,12.02,11.97,12.0,49400.0,11.99,12.02,11.97,12.0,49400.0
2008-03-11 12:10:00,12.0,12.1,12.0,12.01,24800.0,12.0,12.1,12.0,12.01,24800.0
2008-03-11 12:20:00,12.01,12.13,12.0,12.1,16800.0,12.01,12.13,12.0,12.1,16800.0
2008-03-11 12:30:00,12.1,12.25,12.06,12.2,27600.0,12.1,12.25,12.06,12.2,27600.0
2008-03-11 12:40:00,12.19,12.24,12.07,12.1,27800.0,12.19,12.24,12.07,12.1,27800.0
2008-03-11 12:50:00,12.1,12.15,12.09,12.12,22400.0,12.1,12.15,12.09,12.12,22400.0
2008-03-11 13:00:00,12.12,12.15,11.97,12.0,61200.0,12.12,12.15,11.97,12.0,61200.0
2008-03-11 13:10:00,11.99,11.99,11.95,11.97,37600.0,11.99,11.99,11.95,11.97,37600.0
2008-03-11 13:20:00,11.97,12.05,11.67,12.05,114000.0,11.97,12.05,11.67,12.05,114000.0
2008-03-11 13:30:00,12.03,12.24,12.01,12.18,44800.0,12.03,12.24,12.01,12.18,44800.0
2008-03-11 13:40:00,12.18,12.24,12.18,12.22,53200.0,12.18,12.24,12.18,12.22,53200.0
2008-03-11 13:50:00,12.23,12.39,12.22,12.39,41000.0,12.23,12.39,12.22,12.39,41000.0
2008-03-11 14:00:00,12.38,12.49,12.38,12.48,52800.0,12.38,12.49,12.38,12.48,52800.0
2008-03-11 14:10:00,12.47,12.57,12.47,12.51,41400.0,12.47,12.57,12.47,12.51,41400.0
2008-03-11 14:20:00,12.51,12.54,12.36,12.38,46200.0,12.51,12.54,12.36,12.38,46200.0
2008-03-11 14:30:00,12.38,12.57,12.37,12.56,80400.0,12.38,12.57,12.37,12.56,80400.0
2008-03-11 14:40:00,12.57,12.69,12.56,12.68,35600.0,12.57,12.69,12.56,12.68,35600.0
2008-03-11 14:50:00,12.69,12.71,12.67,12.71,88000.0,12.69,12.71,12.67,12.71,88000.0
2008-03-11 15:00:00,12.7,12.7,12.44,12.49,79800.0,12.7,12.7,12.44,12.49,79800.0
2008-03-11 15:10:00,12.5,12.68,12.49,12.68,50400.0,12.5,12.68,12.49,12.68,50400.0
2008-03-11 15:20:00,12.68,12.75,12.59,12.73,55800.0,12.68,12.75,12.59,12.73,55800.0
2008-03-11 15:30:00,12.72,12.84,12.6,12.84,83000.0,12.72,12.84,12.6,12.84,83000.0
2008-03-11 15:40:00,12.83,13.0,12.79,12.97,141200.0,12.83,13.0,12.79,12.97,141200.0
2008-03-11 15:50:00,12.99,13.14,12.96,13.09,210400.0,12.99,13.14,12.96,13.09,210400.0
2008-03-12 09:30:00,13.22,13.22,12.89,12.99,59800.0,13.22,13.22,12.89,12.99,59800.0
2008-03-12 09:40:00,12.97,12.98,12.77,12.77,30800.0,12.97,12.98,12.77,12.77,30800.0
2008-03-12 09:50:00,12.75,12.84,12.54,12.55,41800.0,12.75,12.84,12.54,12.55,41800.0
2008-03-12 10:00:00,12.55,12.74,12.51,12.55,41000.0,12.55,12.74,12.51,12.55,41000.0
2008-03-12 10:10:00,12.56,12.63,12.38,12.49,44000.0,12.56,12.63,12.38,12.49,44000.0
2008-03-12 10:20:00,12.51,12.57,12.44,12.45,28800.0,12.51,12.57,12.44,12.45,28800.0
2008-03-12 10:30:00,12.44,12.55,12.42,12.55,41800.0,12.44,12.55,12.42,12.55,41800.0
2008-03-12 10:40:00,12.55,12.75,12.52,12.74,75800.0,12.55,12.75,12.52,12.74,75800.0
2008-03-12 10:50:00,12.69,12.93,12.69,12.91,57600.0,12.69,12.93,12.69,12.91,57600.0
2008-03-12 11:00:00,12.92,13.06,12.88,13.04,36800.0,12.92,13.06,12.88,13.04,36800.0
2008-03-12 11:10:00,13.04,13.6,13.0,13.55,197200.0,13.04,13.6,13.0,13.55,197200.0
2008-03-12 11:20:00,13.54,13.58,13.37,13.38,66600.0,13.54,13.58,13.37,13.38,66600.0
2008-03-12 11:30:00,13.38,13.4,13.19,13.37,44000.0,13.38,13.4,13.19,13.37,44000.0
2008-03-12 11:40:00,13.35,13.44,13.33,13.34,22200.0,13.35,13.44,13.33,13.34,22200.0
2008-03-12 11:50:00,13.34,13.38,13.24,13.38,50200.0,13.34,13.38,13.24,13.38,50200.0
2008-03-12 12:00:00,13.41,13.43,13.31,13.33,16000.0,13.41,13.43,13.31,13.33,16000.0
2008-03-12 12:10:00,13.34,13.43,13.34,13.35,20800.0,13.34,13.43,13.34,13.35,20800.0
2008-03-12 12:20:00,13.39,13.39,13.22,13.24,8000.0,13.39,13.39,13.22,13.24,8000.0
2008-03-12 12:30:00,13.26,13.3,13.22,13.28,6200.0,13.26,13.3,13.22,13.28,6200.0
2008-03-12 12:40:00,13.29,13.34,13.24,13.26,22200.0,13.29,13.34,13.24,13.26,22200.0
2008-03-12 12:50:00,13.23,13.28,13.06,13.1,27400.0,13.23,13.28,13.06,13.1,27400.0
2008-03-12 13:00:00,13.09,13.25,13.09,13.14,27000.0,13.09,13.25,13.09,13.14,27000.0
2008-03-12 13:10:00,13.15,13.15,13.09,13.09,17800.0,13.15,13.15,13.09,13.09,17800.0
2008-03-12 13:20:00,13.09,13.13,13.08,13.11,32200.0,13.09,13.13,13.08,13.11,32200.0
2008-03-12 13:30:00,13.1,13.11,13.07,13.08,10200.0,13.1,13.11,13.07,13.08,10200.0
2008-03-12 13:40:00,13.07,13.1,13.07,13.09,13600.0,13.07,13.1,13.07,13.09,13600.0
2008-03-12 13:50:00,13.09,13.18,13.07,13.15,21400.0,13.09,13.18,13.07,13.15,21400.0
2008-03-12 14:00:00,13.15,13.17,13.12,13.12,34400.0,13.15,13.17,13.12,13.12,34400.0
2008-03-12 14:10:00,13.13,13.13,13.12,13.13,16400.0,13.13,13.13,13.12,13.13,16400.0
2008-03-12 14:20:00,13.13,13.13,13.04,13.07,30200.0,13.13,13.13,13.04,13.07,30200.0
2008-03-12 14:30:00,13.06,13.08,13.03,13.06,29600.0,13.06,13.08,13.03,13.06,29600.0
2008-03-12 14:40:00,13.08,13.12,13.06,13.12,29400.0,13.08,13.12,13.06,13.12,29400.0
2008-03-12 14:50:00,13.12,13.31,13.12,13.29,35000.0,13.12,13.31,13.12,13.29,35000.0
2008-03-12 15:00:00,13.3,13.3,13.15,13.24,43400.0,13.3,13.3,13.15,13.24,43400.0
2008-03-12 15:10:00,13.26,13.26,13.13,13.15,72600.0,13.26,13.26,13.13,13.15,72600.0
2008-03-12 15:20:00,13.15,13.2,13.15,13.18,77400.0,13.15,13.2,13.15,13.18,77400.0
2008-03-12 15:30:00,13.21,13.21,13.18,13.18,41200.0,13.21,13.21,13.18,13.18,41200.0
2008-03-12 15:40:00,13.18,13.32,13.11,13.12,77800.0,13.18,13.32,13.11,13.12,77800.0
2008-03-12 15:50:00,13.11,13.22,13.09,13.11,73200.0,13.11,13.22,13.09,13.11,73200.0
2008-03-13 09:30:00,12.85,12.85,12.61,12.68,58600.0,12.85,12.85,12.61,12.68,58600.0
2008-03-13 09:40:00,12.68,12.72,12.55,12.58,154000.0,12.68,12.72,12.55,12.58,154000.0
2008-03-13 09:50:00,12.58,12.65,12.55,12.56,10200.0,12.58,12.65,12.55,12.56,10200.0
2008-03-13 10:00:00,12.6,12.65,12.6,12.63,15200.0,12.6,12.65,12.6,12.63,15200.0
2008-03-13 10:10:00,12.63,12.75,12.54,12.74,21600.0,12.63,12.75,12.54,12.74,21600.0
2008-03-13 10:20:00,12.74,12.76,12.65,12.69,34800.0,12.74,12.76,12.65,12.69,34800.0
2008-03-13 10:30:00,12.69,12.71,12.68,12.68,19200.0,12.69,12.71,12.68,12.68,19200.0
2008-03-13 10:40:00,12.7,12.71,12.64,12.67,32800.0,12.7,12.71,12.64,12.67,32800.0
2008-03-13 10:50:00,12.67,12.68,12.55,12.6,52200.0,12.67,12.68,12.55,12.6,52200.0
2008-03-13 11:00:00,12.6,12.72,12.56,12.69,19400.0,12.6,12.72,12.56,12.69,19400.0
2008-03-13 11:10:00,12.69,12.79,12.68,12.79,9800.0,12.69,12.79,12.68,12.79,9800.0
2008-03-13 11:20:00,12.76,12.93,12.74,12.88,27400.0,12.76,12.93,12.74,12.88,27400.0
2008-03-13 11:30:00,12.88,12.93,12.8,12.87,40200.0,12.88,12.93,12.8,12.87,40200.0
2008-03-13 11:40:00,12.88,12.9,12.81,12.81,12000.0,12.88,12.9,12.81,12.81,12000.0
2008-03-13 11:50:00,12.81,12.86,12.8,12.86,12800.0,12.81,12.86,12.8,12.86,12800.0
2008-03-13 12:00:00,12.86,13.0,12.85,12.96,60400.0,12.86,13.0,12.85,12.96,60400.0
2008-03-13 12:10:00,12.96,13.19,12.95,13.15,153000.0,12.96,13.19,12.95,13.15,153000.0
2008-03-13 12:20:00,13.14,13.16,13.01,13.08,18600.0,13.14,13.16,13.01,13.08,18600.0
2008-03-13 12:30:00,13.09,13.35,13.09,13.33,28200.0,13.09,13.35,13.09,13.33,28200.0
2008-03-13 12:40:00,13.29,13.4,13.28,13.34,46800.0,13.29,13.4,13.28,13.34,46800.0
2008-03-13 12:50:00,13.37,13.44,13.36,13.37,21600.0,13.37,13.44,13.36,13.37,21600.0
2008-03-13 13:00:00,13.34,13.39,13.24,13.35,31400.0,13.34,13.39,13.24,13.35,31400.0
2008-03-13 13:10:00,13.37,13.52,13.22,13.48,54800.0,13.37,13.52,13.22,13.48,54800.0
2008-03-13 13:20:00,13.55,13.72,13.44,13.71,127800.0,13.55,13.72,13.44,13.71,127800.0
2008-03-13 13:30:00,13.71,14.0,13.69,13.99,132600.0,13.71,14.0,13.69,13.99,132600.0
2008-03-13 13:40:00,13.99,14.02,13.88,14.0,82400.0,13.99,14.02,13.88,14.0,82400.0
2008-03-13 13:50:00,13.98,14.49,13.97,14.46,158200.0,13.98,14.49,13.97,14.46,158200.0
2008-03-13 14:00:00,14.43,14.45,14.15,14.3,79800.0,14.43,14.45,14.15,14.3,79800.0
2008-03-13 14:10:00,14.26,14.81,14.26,14.69,140600.0,14.26,14.81,14.26,14.69,140600.0
2008-03-13 14:20:00,14.74,14.9,14.56,14.62,177200.0,14.74,14.9,14.56,14.62,177200.0
2008-03-13 14:30:00,14.63,14.75,14.35,14.37,232800.0,14.63,14.75,14.35,14.37,232800.0
2008-03-13 14:40:00,14.37,14.46,13.59,13.67,377200.0,14.37,14.46,13.59,13.67,377200.0
2008-03-13 14:50:00,13.62,13.87,13.62,13.76,89800.0,13.62,13.87,13.62,13.76,89800.0
2008-03-13 15:00:00,13.76,13.99,13.76,13.92,149400.0,13.76,13.99,13.76,13.92,149400.0
2008-03-13 15:10:00,13.92,14.13,13.44,13.65,425000.0,13.92,14.13,13.44,13.65,425000.0
2008-03-13 15:20:00,13.65,14.2,13.59,14.2,72800.0,13.65,14.2,13.59,14.2,72800.0
2008-03-13 15:30:00,14.03,14.21,13.77,13.86,96200.0,14.03,14.21,13.77,13.86,96200.0
2008-03-13 15:40:00,13.86,13.94,13.74,13.87,100200.0,13.86,13.94,13.74,13.87,100200.0
2008-03-13 15:50:00,13.87,13.94,13.75,13.89,91600.0,13.87,13.94,13.75,13.89,91600.0
2008-03-14 09:30:00,14.29,14.43,13.83,14.43,188200.0,14.29,14.43,13.83,14.43,188200.0
2008-03-14 09:40:00,14.43,14.58,14.3,14.35,118600.0,14.43,14.58,14.3,14.35,118600.0
2008-03-14 09:50:00,14.35,14.39,13.76,13.77,116800.0,14.35,14.39,13.76,13.77,116800.0
2008-03-14 10:00:00,13.78,13.82,13.55,13.79,70600.0,13.78,13.82,13.55,13.79,70600.0
2008-03-14 10:10:00,13.78,14.05,13.78,14.03,92600.0,13.78,14.05,13.78,14.03,92600.0
2008-03-14 10:20:00,14.01,14.01,13.85,13.97,64200.0,14.01,14.01,13.85,13.97,64200.0
2008-03-14 10:30:00,13.97,14.01,13.9,13.93,22600.0,13.97,14.01,13.9,13.93,22600.0
2008-03-14 10:40:00,13.93,13.97,13.85,13.86,24600.0,13.93,13.97,13.85,13.86,24600.0
2008-03-14 10:50:00,13.88,13.99,13.87,13.98,13800.0,13.88,13.99,13.87,13.98,13800.0
2008-03-14 11:00:00,13.99,13.99,13.89,13.97,32600.0,13.99,13.99,13.89,13.97,32600.0
2008-03-14 11:10:00,13.97,14.01,13.92,14.0,66400.0,13.97,14.01,13.92,14.0,66400.0
2008-03-14 11:20:00,13.97,14.01,13.96,13.99,39200.0,13.97,14.01,13.96,13.99,39200.0
2008-03-14 11:30:00,13.99,14.05,13.97,14.05,52800.0,13.99,14.05,13.97,14.05,52800.0
2008-03-14 11:40:00,14.05,14.05,14.0,14.0,84800.0,14.05,14.05,14.0,14.0,84800.0
2008-03-14 11:50:00,14.03,14.05,13.95,14.02,32600.0,14.03,14.05,13.95,14.02,32600.0
2008-03-14 12:00:00,14.02,14.02,13.97,14.0,9200.0,14.02,14.02,13.97,14.0,9200.0
2008-03-14 12:10:00,14.0,14.05,13.99,14.02,17400.0,14.0,14.05,13.99,14.02,17400.0
2008-03-14 12:20:00,14.0,14.03,13.99,14.02,17200.0,14.0,14.03,13.99,14.02,17200.0
2008-03-14 12:30:00,14.02,14.03,13.99,14.0,21000.0,14.02,14.03,13.99,14.0,21000.0
2008-03-14 12:40:00,13.99,14.01,13.87,13.95,18600.0,13.99,14.01,13.87,13.95,18600.0
2008-03-14 12:50:00,13.93,14.01,13.88,13.91,44600.0,13.93,14.01,13.88,13.91,44600.0
2008-03-14 13:00:00,13.9,13.9,13.65,13.71,28200.0,13.9,13.9,13.65,13.71,28200.0
2008-03-14 13:10:00,13.72,13.73,13.55,13.6,41600.0,13.72,13.73,13.55,13.6,41600.0
2008-03-14 13:20:00,13.58,13.67,13.5,13.52,56600.0,13.58,13.67,13.5,13.52,56600.0
2008-03-14 13:30:00,13.52,13.59,13.51,13.59,18000.0,13.52,13.59,13.51,13.59,18000.0
2008-03-14 13:40:00,13.58,13.63,13.55,13.59,96000.0,13.58,13.63,13.55,13.59,96000.0
2008-03-14 13:50:00,13.6,13.63,13.59,13.6,13000.0,13.6,13.63,13.59,13.6,13000.0
2008-03-14 14:00:00,13.6,13.61,13.5,13.54,99400.0,13.6,13.61,13.5,13.54,99400.0
2008-03-14 14:10:00,13.54,13.56,13.49,13.52,24200.0,13.54,13.56,13.49,13.52,24200.0
2008-03-14 14:20:00,13.52,13.55,13.42,13.44,85600.0,13.52,13.55,13.42,13.44,85600.0
2008-03-14 14:30:00,13.42,13.42,13.31,13.38,26400.0,13.42,13.42,13.31,13.38,26400.0
2008-03-14 14:40:00,13.38,13.56,13.29,13.4,35800.0,13.38,13.56,13.29,13.4,35800.0
2008-03-14 14:50:00,13.4,13.5,13.39,13.4,22800.0,13.4,13.5,13.39,13.4,22800.0
2008-03-14 15:00:00,13.4,13.52,13.4,13.45,17800.0,13.4,13.52,13.4,13.45,17800.0
2008-03-14 15:10:00,13.45,13.61,13.45,13.57,26400.0,13.45,13.61,13.45,13.57,26400.0
2008-03-14 15:20:00,13.6,13.65,13.5,13.55,42800.0,13.6,13.65,13.5,13.55,42800.0
2008-03-14 15:30:00,13.55,13.55,13.46,13.46,47800.0,13.55,13.55,13.46,13.46,47800.0
2008-03-14 15:40:00,13.46,13.52,13.43,13.47,41600.0,13.46,13.52,13.43,13.47,41600.0
2008-03-14 15:50:00,13.47,13.72,13.4,13.6,107000.0,13.47,13.72,13.4,13.6,107000.0
2008-03-17 09:30:00,12.95,13.0,12.77,12.97,28600.0,12.95,13.0,12.77,12.97,28600.0
2008-03-17 09:40:00,13.0,13.0,12.86,12.98,22600.0,13.0,13.0,12.86,12.98,22600.0
2008-03-17 09:50:00,12.99,13.0,12.88,12.93,28600.0,12.99,13.0,12.88,12.93,28600.0
2008-03-17 10:00:00,12.93,12.93,12.76,12.85,28200.0,12.93,12.93,12.76,12.85,28200.0
2008-03-17 10:10:00,12.85,12.85,12.63,12.71,38000.0,12.85,12.85,12.63,12.71,38000.0
2008-03-17 10:20:00,12.65,12.95,12.6,12.93,27200.0,12.65,12.95,12.6,12.93,27200.0
2008-03-17 10:30:00,12.92,13.0,12.76,12.79,14200.0,12.92,13.0,12.76,12.79,14200.0
2008-03-17 10:40:00,12.8,12.88,12.75,12.79,26400.0,12.8,12.88,12.75,12.79,26400.0
2008-03-17 10:50:00,12.79,12.81,12.63,12.63,11400.0,12.79,12.81,12.63,12.63,11400.0
2008-03-17 11:00:00,12.65,12.65,12.58,12.58,29200.0,12.65,12.65,12.58,12.58,29200.0
2008-03-17 11:10:00,12.6,12.77,12.58,12.67,23600.0,12.6,12.77,12.58,12.67,23600.0
2008-03-17 11:20:00,12.68,12.72,12.61,12.63,11600.0,12.68,12.72,12.61,12.63,11600.0
2008-03-17 11:30:00,12.63,12.65,12.6,12.61,7200.0,12.63,12.65,12.6,12.61,7200.0
2008-03-17 11:40:00,12.6,12.65,12.6,12.65,8800.0,12.6,12.65,12.6,12.65,8800.0
2008-03-17 11:50:00,12.65,12.72,12.63,12.71,20600.0,12.65,12.72,12.63,12.71,20600.0
2008-03-17 12:00:00,12.69,12.71,12.59,12.67,52400.0,12.69,12.71,12.59,12.67,52400.0
2008-03-17 12:10:00,12.65,12.89,12.65,12.7,13600.0,12.65,12.89,12.65,12.7,13600.0
2008-03-17 12:20:00,12.71,12.73,12.65,12.69,8400.0,12.71,12.73,12.65,12.69,8400.0
2008-03-17 12:30:00,12.65,12.68,12.63,12.68,10600.0,12.65,12.68,12.63,12.68,10600.0
2008-03-17 12:40:00,12.69,12.7,12.62,12.65,16000.0,12.69,12.7,12.62,12.65,16000.0
2008-03-17 12:50:00,12.65,12.71,12.62,12.69,18400.0,12.65,12.71,12.62,12.69,18400.0
2008-03-17 13:00:00,12.69,12.69,12.6,12.6,12400.0,12.69,12.69,12.6,12.6,12400.0
2008-03-17 13:10:00,12.63,12.63,12.58,12.62,10000.0,12.63,12.63,12.58,12.62,10000.0
2008-03-17 13:20:00,12.62,12.63,12.6,12.61,18600.0,12.62,12.63,12.6,12.61,18600.0
2008-03-17 13:30:00,12.6,12.63,12.6,12.61,9400.0,12.6,12.63,12.6,12.61,9400.0
2008-03-17 13:40:00,12.6,12.72,12.6,12.7,13200.0,12.6,12.72,12.6,12.7,13200.0
2008-03-17 13:50:00,12.7,12.71,12.67,12.68,18000.0,12.7,12.71,12.67,12.68,18000.0
2008-03-17 14:00:00,12.68,12.71,12.68,12.71,9000.0,12.68,12.71,12.68,12.71,9000.0
2008-03-17 14:10:00,12.71,12.71,12.7,12.71,8600.0,12.71,12.71,12.7,12.71,8600.0
2008-03-17 14:20:00,12.69,12.69,12.65,12.67,7200.0,12.69,12.69,12.65,12.67,7200.0
2008-03-17 14:30:00,12.67,12.77,12.67,12.77,20800.0,12.67,12.77,12.67,12.77,20800.0
2008-03-17 14:40:00,12.77,12.87,12.77,12.77,16400.0,12.77,12.87,12.77,12.77,16400.0
2008-03-17 14:50:00,12.79,12.81,12.74,12.81,8000.0,12.79,12.81,12.74,12.81,8000.0
2008-03-17 15:00:00,12.81,12.87,12.81,12.87,7800.0,12.81,12.87,12.81,12.87,7800.0
2008-03-17 15:10:00,12.85,12.85,12.75,12.79,17800.0,12.85,12.85,12.75,12.79,17800.0
2008-03-17 15:20:00,12.79,12.86,12.79,12.84,21000.0,12.79,12.86,12.79,12.84,21000.0
2008-03-17 15:30:00,12.83,12.87,12.81,12.83,32200.0,12.83,12.87,12.81,12.83,32200.0
2008-03-17 15:40:00,12.81,12.88,12.79,12.88,29000.0,12.81,12.88,12.79,12.88,29000.0
2008-03-17 15:50:00,12.88,13.0,12.85,13.0,82200.0,12.88,13.0,12.85,13.0,82200.0
2008-03-18 09:30:00,13.21,14.08,13.21,14.0,69400.0,13.21,14.08,13.21,14.0,69400.0
2008-03-18 09:40:00,14.0,14.02,13.88,13.97,64400.0,14.0,14.02,13.88,13.97,64400.0
2008-03-18 09:50:00,13.97,13.97,13.74,13.88,42200.0,13.97,13.97,13.74,13.88,42200.0
2008-03-18 10:00:00,13.86,13.88,13.73,13.75,32000.0,13.86,13.88,13.73,13.75,32000.0
2008-03-18 10:10:00,13.74,13.74,13.65,13.67,18800.0,13.74,13.74,13.65,13.67,18800.0
2008-03-18 10:20:00,13.68,13.77,13.67,13.77,12400.0,13.68,13.77,13.67,13.77,12400.0
2008-03-18 10:30:00,13.76,13.77,13.73,13.73,19800.0,13.76,13.77,13.73,13.73,19800.0
2008-03-18 10:40:00,13.71,13.72,13.63,13.68,20200.0,13.71,13.72,13.63,13.68,20200.0
2008-03-18 10:50:00,13.7,13.75,13.68,13.68,21800.0,13.7,13.75,13.68,13.68,21800.0
2008-03-18 11:00:00,13.68,13.68,13.58,13.6,11200.0,13.68,13.68,13.58,13.6,11200.0
2008-03-18 11:10:00,13.6,13.67,13.56,13.63,19400.0,13.6,13.67,13.56,13.63,19400.0
2008-03-18 11:20:00,13.63,13.75,13.61,13.7,22400.0,13.63,13.75,13.61,13.7,22400.0
2008-03-18 11:30:00,13.71,13.81,13.65,13.65,41400.0,13.71,13.81,13.65,13.65,41400.0
2008-03-18 11:40:00,13.65,13.67,13.5,13.52,30800.0,13.65,13.67,13.5,13.52,30800.0
2008-03-18 11:50:00,13.52,13.52,13.42,13.42,23200.0,13.52,13.52,13.42,13.42,23200.0
2008-03-18 12:00:00,13.43,13.43,13.4,13.4,14400.0,13.43,13.43,13.4,13.4,14400.0
2008-03-18 12:10:00,13.4,13.81,13.4,13.55,37400.0,13.4,13.81,13.4,13.55,37400.0
2008-03-18 12:20:00,13.55,13.62,13.52,13.6,36000.0,13.55,13.62,13.52,13.6,36000.0
2008-03-18 12:30:00,13.57,13.62,13.51,13.55,29000.0,13.57,13.62,13.51,13.55,29000.0
2008-03-18 12:40:00,13.56,13.56,13.55,13.56,11800.0,13.56,13.56,13.55,13.56,11800.0
2008-03-18 12:50:00,13.55,13.56,13.43,13.49,70600.0,13.55,13.56,13.43,13.49,70600.0
2008-03-18 13:00:00,13.49,13.49,13.38,13.46,23800.0,13.49,13.49,13.38,13.46,23800.0
2008-03-18 13:10:00,13.46,13.46,13.35,13.38,31200.0,13.46,13.46,13.35,13.38,31200.0
2008-03-18 13:20:00,13.45,13.65,13.43,13.56,39000.0,13.45,13.65,13.43,13.56,39000.0
2008-03-18 13:30:00,13.59,13.86,13.53,13.71,66800.0,13.59,13.86,13.53,13.71,66800.0
2008-03-18 13:40:00,13.7,13.7,13.56,13.56,20200.0,13.7,13.7,13.56,13.56,20200.0
2008-03-18 13:50:00,13.58,13.6,13.55,13.6,22400.0,13.58,13.6,13.55,13.6,22400.0
2008-03-18 14:00:00,13.6,13.6,13.43,13.49,38200.0,13.6,13.6,13.43,13.49,38200.0
2008-03-18 14:10:00,13.49,13.49,13.05,13.15,89400.0,13.49,13.49,13.05,13.15,89400.0
2008-03-18 14:20:00,13.22,13.22,12.81,12.86,74200.0,13.22,13.22,12.81,12.86,74200.0
2008-03-18 14:30:00,12.86,13.01,12.76,12.83,65600.0,12.86,13.01,12.76,12.83,65600.0
2008-03-18 14:40:00,12.83,12.93,12.78,12.79,97400.0,12.83,12.93,12.78,12.79,97400.0
2008-03-18 14:50:00,12.81,13.03,12.81,12.99,131800.0,12.81,13.03,12.81,12.99,131800.0
2008-03-18 15:00:00,12.99,13.08,12.93,13.03,63600.0,12.99,13.08,12.93,13.03,63600.0
2008-03-18 15:10:00,13.03,13.03,12.85,12.99,78600.0,13.03,13.03,12.85,12.99,78600.0
2008-03-18 15:20:00,12.98,13.07,12.92,13.02,139400.0,12.98,13.07,12.92,13.02,139400.0
2008-03-18 15:30:00,13.02,13.34,12.97,13.32,66600.0,13.02,13.34,12.97,13.32,66600.0
2008-03-18 15:40:00,13.35,13.44,13.07,13.07,110400.0,13.35,13.44,13.07,13.07,110400.0
2008-03-18 15:50:00,13.1,13.56,13.08,13.38,192800.0,13.1,13.56,13.08,13.38,192800.0
2008-03-19 09:30:00,13.43,13.43,13.11,13.22,25600.0,13.43,13.43,13.11,13.22,25600.0
2008-03-19 09:40:00,13.24,13.6,13.2,13.51,19600.0,13.24,13.6,13.2,13.51,19600.0
2008-03-19 09:50:00,13.52,13.88,13.52,13.77,77800.0,13.52,13.88,13.52,13.77,77800.0
2008-03-19 10:00:00,13.78,14.0,13.75,13.98,30600.0,13.78,14.0,13.75,13.98,30600.0
2008-03-19 10:10:00,13.94,13.94,13.65,13.74,15400.0,13.94,13.94,13.65,13.74,15400.0
2008-03-19 10:20:00,13.69,13.76,13.68,13.72,14000.0,13.69,13.76,13.68,13.72,14000.0
2008-03-19 10:30:00,13.68,13.7,13.47,13.51,25800.0,13.68,13.7,13.47,13.51,25800.0
2008-03-19 10:40:00,13.53,13.53,13.42,13.51,7000.0,13.53,13.53,13.42,13.51,7000.0
2008-03-19 10:50:00,13.54,13.63,13.54,13.61,11200.0,13.54,13.63,13.54,13.61,11200.0
2008-03-19 11:00:00,13.61,13.63,13.56,13.58,10400.0,13.61,13.63,13.56,13.58,10400.0
2008-03-19 11:10:00,13.58,13.62,13.58,13.58,6200.0,13.58,13.62,13.58,13.58,6200.0
2008-03-19 11:20:00,13.58,13.61,13.53,13.56,33200.0,13.58,13.61,13.53,13.56,33200.0
2008-03-19 11:30:00,13.6,13.6,13.56,13.6,5800.0,13.6,13.6,13.56,13.6,5800.0
2008-03-19 11:40:00,13.6,13.74,13.6,13.74,19400.0,13.6,13.74,13.6,13.74,19400.0
2008-03-19 11:50:00,13.74,13.77,13.61,13.63,20800.0,13.74,13.77,13.61,13.63,20800.0
2008-03-19 12:00:00,13.64,13.65,13.59,13.64,9000.0,13.64,13.65,13.59,13.64,9000.0
2008-03-19 12:10:00,13.66,13.67,13.65,13.65,3000.0,13.66,13.67,13.65,13.65,3000.0
2008-03-19 12:20:00,13.63,13.63,13.54,13.59,6200.0,13.63,13.63,13.54,13.59,6200.0
2008-03-19 12:30:00,13.59,13.6,13.58,13.59,5800.0,13.59,13.6,13.58,13.59,5800.0
2008-03-19 12:40:00,13.58,13.58,13.54,13.54,5000.0,13.58,13.58,13.54,13.54,5000.0
2008-03-19 12:50:00,13.52,13.54,13.44,13.44,11400.0,13.52,13.54,13.44,13.44,11400.0
2008-03-19 13:00:00,13.43,13.44,13.4,13.42,12400.0,13.43,13.44,13.4,13.42,12400.0
2008-03-19 13:10:00,13.42,13.42,13.36,13.36,7200.0,13.42,13.42,13.36,13.36,7200.0
2008-03-19 13:20:00,13.38,13.42,13.37,13.42,22600.0,13.38,13.42,13.37,13.42,22600.0
2008-03-19 13:30:00,13.41,13.41,13.35,13.35,2200.0,13.41,13.41,13.35,13.35,2200.0
2008-03-19 13:40:00,13.38,13.38,13.37,13.38,6600.0,13.38,13.38,13.37,13.38,6600.0
2008-03-19 13:50:00,13.38,13.4,13.38,13.38,4000.0,13.38,13.4,13.38,13.38,4000.0
2008-03-19 14:00:00,13.38,13.4,13.38,13.38,3200.0,13.38,13.4,13.38,13.38,3200.0
2008-03-19 14:10:00,13.38,13.38,13.28,13.31,27400.0,13.38,13.38,13.28,13.31,27400.0
2008-03-19 14:20:00,13.31,13.37,13.22,13.26,15800.0,13.31,13.37,13.22,13.26,15800.0
2008-03-19 14:30:00,13.28,13.33,13.15,13.17,286400.0,13.28,13.33,13.15,13.17,286400.0
2008-03-19 14:40:00,13.17,13.24,13.17,13.22,5600.0,13.17,13.24,13.17,13.22,5600.0
2008-03-19 14:50:00,13.22,13.27,13.2,13.27,6600.0,13.22,13.27,13.2,13.27,6600.0
2008-03-19 15:00:00,13.29,13.34,13.29,13.34,5000.0,13.29,13.34,13.29,13.34,5000.0
2008-03-19 15:10:00,13.34,13.34,13.24,13.24,8800.0,13.34,13.34,13.24,13.24,8800.0
2008-03-19 15:20:00,13.24,13.24,13.2,13.2,5800.0,13.24,13.24,13.2,13.2,5800.0
2008-03-19 15:30:00,13.21,13.22,13.11,13.11,8200.0,13.21,13.22,13.11,13.11,8200.0
2008-03-19 15:40:00,13.09,13.12,13.06,13.09,27600.0,13.09,13.12,13.06,13.09,27600.0
2008-03-19 15:50:00,13.08,13.28,13.06,13.17,100000.0,13.08,13.28,13.06,13.17,100000.0
2008-03-20 09:30:00,13.92,13.92,13.12,13.21,285200.0,13.92,13.92,13.12,13.21,285200.0
2008-03-20 09:40:00,13.24,13.29,13.21,13.28,5000.0,13.24,13.29,13.21,13.28,5000.0
2008-03-20 09:50:00,13.32,13.49,13.32,13.4,37600.0,13.32,13.49,13.32,13.4,37600.0
2008-03-20 10:00:00,13.43,13.56,13.42,13.46,36000.0,13.43,13.56,13.42,13.46,36000.0
2008-03-20 10:10:00,13.46,13.68,13.46,13.63,34000.0,13.46,13.68,13.46,13.63,34000.0
2008-03-20 10:20:00,13.65,13.67,13.54,13.57,14800.0,13.65,13.67,13.54,13.57,14800.0
2008-03-20 10:30:00,13.59,13.59,13.49,13.49,14600.0,13.59,13.59,13.49,13.49,14600.0
2008-03-20 10:40:00,13.51,13.51,13.41,13.46,11000.0,13.51,13.51,13.41,13.46,11000.0
2008-03-20 10:50:00,13.48,13.55,13.47,13.54,16400.0,13.48,13.55,13.47,13.54,16400.0
2008-03-20 11:00:00,13.54,13.61,13.52,13.53,22600.0,13.54,13.61,13.52,13.53,22600.0
2008-03-20 11:10:00,13.52,13.53,13.42,13.5,17000.0,13.52,13.53,13.42,13.5,17000.0
2008-03-20 11:20:00,13.49,13.49,13.49,13.49,2400.0,13.49,13.49,13.49,13.49,2400.0
2008-03-20 11:30:00,13.49,13.56,13.48,13.56,26200.0,13.49,13.56,13.48,13.56,26200.0
2008-03-20 11:40:00,13.56,13.6,13.44,13.44,16600.0,13.56,13.6,13.44,13.44,16600.0
2008-03-20 11:50:00,13.46,13.46,13.4,13.43,24800.0,13.46,13.46,13.4,13.43,24800.0
2008-03-20 12:00:00,13.43,13.44,13.35,13.37,319200.0,13.43,13.44,13.35,13.37,319200.0
2008-03-20 12:10:00,13.35,13.36,13.3,13.31,5600.0,13.35,13.36,13.3,13.31,5600.0
2008-03-20 12:20:00,13.31,13.34,13.22,13.22,10600.0,13.31,13.34,13.22,13.22,10600.0
2008-03-20 12:30:00,13.22,13.28,13.2,13.22,29400.0,13.22,13.28,13.2,13.22,29400.0
2008-03-20 12:40:00,13.22,13.22,13.09,13.11,25200.0,13.22,13.22,13.09,13.11,25200.0
2008-03-20 12:50:00,13.13,13.19,13.11,13.18,4400.0,13.13,13.19,13.11,13.18,4400.0
2008-03-20 13:00:00,13.17,13.21,13.15,13.18,8400.0,13.17,13.21,13.15,13.18,8400.0
2008-03-20 13:10:00,13.17,13.19,13.17,13.18,800.0,13.17,13.19,13.17,13.18,800.0
2008-03-20 13:20:00,13.22,13.25,13.21,13.22,22800.0,13.22,13.25,13.21,13.22,22800.0
2008-03-20 13:30:00,13.22,13.26,13.22,13.22,17000.0,13.22,13.26,13.22,13.22,17000.0
2008-03-20 13:40:00,13.22,13.24,13.22,13.22,7400.0,13.22,13.24,13.22,13.22,7400.0
2008-03-20 13:50:00,13.22,13.22,13.19,13.21,9200.0,13.22,13.22,13.19,13.21,9200.0
2008-03-20 14:00:00,13.21,13.26,13.21,13.26,14800.0,13.21,13.26,13.21,13.26,14800.0
2008-03-20 14:10:00,13.26,13.29,13.26,13.28,7800.0,13.26,13.29,13.26,13.28,7800.0
2008-03-20 14:20:00,13.29,13.33,13.25,13.33,7600.0,13.29,13.33,13.25,13.33,7600.0
2008-03-20 14:30:00,13.34,13.63,13.33,13.61,24000.0,13.34,13.63,13.33,13.61,24000.0
2008-03-20 14:40:00,13.6,13.66,13.6,13.65,21600.0,13.6,13.66,13.6,13.65,21600.0
2008-03-20 14:50:00,13.65,13.7,13.62,13.69,14800.0,13.65,13.7,13.62,13.69,14800.0
2008-03-20 15:00:00,13.68,13.71,13.63,13.67,24400.0,13.68,13.71,13.63,13.67,24400.0
2008-03-20 15:10:00,13.65,13.74,13.65,13.72,17200.0,13.65,13.74,13.65,13.72,17200.0
2008-03-20 15:20:00,13.7,13.72,13.68,13.72,260000.0,13.7,13.72,13.68,13.72,260000.0
2008-03-20 15:30:00,13.71,13.73,13.7,13.72,12000.0,13.71,13.73,13.7,13.72,12000.0
2008-03-20 15:40:00,13.72,13.72,13.68,13.68,34200.0,13.72,13.72,13.68,13.68,34200.0
2008-03-20 15:50:00,13.67,13.99,13.61,13.76,95600.0,13.67,13.99,13.61,13.76,95600.0
2008-03-24 09:30:00,14.0,14.21,13.97,14.19,33400.0,14.0,14.21,13.97,14.19,33400.0
2008-03-24 09:40:00,14.19,14.41,14.18,14.41,32000.0,14.19,14.41,14.18,14.41,32000.0
2008-03-24 09:50:00,14.41,14.75,14.33,14.74,70000.0,14.41,14.75,14.33,14.74,70000.0
2008-03-24 10:00:00,14.74,15.23,14.7,14.95,107200.0,14.74,15.23,14.7,14.95,107200.0
2008-03-24 10:10:00,14.95,15.1,14.9,15.01,59200.0,14.95,15.1,14.9,15.01,59200.0
2008-03-24 10:20:00,15.03,15.05,14.88,14.88,29200.0,15.03,15.05,14.88,14.88,29200.0
2008-03-24 10:30:00,14.91,15.05,14.71,15.05,40200.0,14.91,15.05,14.71,15.05,40200.0
2008-03-24 10:40:00,15.05,15.05,14.9,14.97,18400.0,15.05,15.05,14.9,14.97,18400.0
2008-03-24 10:50:00,14.97,15.0,14.97,14.99,48600.0,14.97,15.0,14.97,14.99,48600.0
2008-03-24 11:00:00,14.99,15.03,14.98,15.0,42800.0,14.99,15.03,14.98,15.0,42800.0
2008-03-24 11:10:00,14.99,15.2,14.99,15.17,60800.0,14.99,15.2,14.99,15.17,60800.0
2008-03-24 11:20:00,15.17,15.43,15.13,15.38,93600.0,15.17,15.43,15.13,15.38,93600.0
2008-03-24 11:30:00,15.38,15.5,15.19,15.38,97600.0,15.38,15.5,15.19,15.38,97600.0
2008-03-24 11:40:00,15.41,15.65,15.38,15.65,74400.0,15.41,15.65,15.38,15.65,74400.0
2008-03-24 11:50:00,15.63,15.67,15.31,15.35,64200.0,15.63,15.67,15.31,15.35,64200.0
2008-03-24 12:00:00,15.38,15.47,15.33,15.4,45400.0,15.38,15.47,15.33,15.4,45400.0
2008-03-24 12:10:00,15.39,15.4,15.33,15.38,50000.0,15.39,15.4,15.33,15.38,50000.0
2008-03-24 12:20:00,15.37,15.38,15.22,15.22,34200.0,15.37,15.38,15.22,15.22,34200.0
2008-03-24 12:30:00,15.25,15.26,15.17,15.21,47000.0,15.25,15.26,15.17,15.21,47000.0
2008-03-24 12:40:00,15.21,15.29,15.2,15.28,45200.0,15.21,15.29,15.2,15.28,45200.0
2008-03-24 12:50:00,15.29,15.3,15.2,15.24,22200.0,15.29,15.3,15.2,15.24,22200.0
2008-03-24 13:00:00,15.24,15.24,15.19,15.24,17600.0,15.24,15.24,15.19,15.24,17600.0
2008-03-24 13:10:00,15.24,15.29,15.22,15.28,20000.0,15.24,15.29,15.22,15.28,20000.0
2008-03-24 13:20:00,15.27,15.31,15.27,15.31,13600.0,15.27,15.31,15.27,15.31,13600.0
2008-03-24 13:30:00,15.31,15.31,15.15,15.29,35600.0,15.31,15.31,15.15,15.29,35600.0
2008-03-24 13:40:00,15.28,15.28,15.0,15.05,77000.0,15.28,15.28,15.0,15.05,77000.0
2008-03-24 13:50:00,15.05,15.22,15.05,15.18,34600.0,15.05,15.22,15.05,15.18,34600.0
2008-03-24 14:00:00,15.17,15.19,15.14,15.15,30400.0,15.17,15.19,15.14,15.15,30400.0
2008-03-24 14:10:00,15.15,15.21,15.15,15.2,37000.0,15.15,15.21,15.15,15.2,37000.0
2008-03-24 14:20:00,15.19,15.21,15.15,15.19,18400.0,15.19,15.21,15.15,15.19,18400.0
2008-03-24 14:30:00,15.17,15.29,15.15,15.29,55800.0,15.17,15.29,15.15,15.29,55800.0
2008-03-24 14:40:00,15.29,15.33,15.21,15.22,39600.0,15.29,15.33,15.21,15.22,39600.0
2008-03-24 14:50:00,15.18,15.32,15.03,15.31,53400.0,15.18,15.32,15.03,15.31,53400.0
2008-03-24 15:00:00,15.29,15.45,15.29,15.38,60400.0,15.29,15.45,15.29,15.38,60400.0
2008-03-24 15:10:00,15.37,15.58,15.37,15.58,39000.0,15.37,15.58,15.37,15.58,39000.0
2008-03-24 15:20:00,15.57,15.6,15.37,15.43,44600.0,15.57,15.6,15.37,15.43,44600.0
2008-03-24 15:30:00,15.44,15.55,15.43,15.53,45600.0,15.44,15.55,15.43,15.53,45600.0
2008-03-24 15:40:00,15.58,15.58,15.53,15.54,88200.0,15.58,15.58,15.53,15.54,88200.0
2008-03-24 15:50:00,15.55,15.56,15.38,15.56,130600.0,15.55,15.56,15.38,15.56,130600.0
2008-03-25 09:30:00,15.5,15.5,15.06,15.24,71000.0,15.5,15.5,15.06,15.24,71000.0
2008-03-25 09:40:00,15.22,15.63,15.15,15.5,60000.0,15.22,15.63,15.15,15.5,60000.0
2008-03-25 09:50:00,15.5,15.51,15.2,15.2,25200.0,15.5,15.51,15.2,15.2,25200.0
2008-03-25 10:00:00,15.21,15.24,15.15,15.19,38800.0,15.21,15.24,15.15,15.19,38800.0
2008-03-25 10:10:00,15.17,15.17,15.06,15.1,29800.0,15.17,15.17,15.06,15.1,29800.0
2008-03-25 10:20:00,15.1,15.1,14.95,15.0,36600.0,15.1,15.1,14.95,15.0,36600.0
2008-03-25 10:30:00,15.0,15.06,14.93,14.93,16800.0,15.0,15.06,14.93,14.93,16800.0
2008-03-25 10:40:00,14.93,15.09,14.9,15.09,29600.0,14.93,15.09,14.9,15.09,29600.0
2008-03-25 10:50:00,15.09,15.15,15.05,15.15,32400.0,15.09,15.15,15.05,15.15,32400.0
2008-03-25 11:00:00,15.11,15.19,15.09,15.13,35400.0,15.11,15.19,15.09,15.13,35400.0
2008-03-25 11:10:00,15.13,15.17,15.11,15.17,29400.0,15.13,15.17,15.11,15.17,29400.0
2008-03-25 11:20:00,15.17,15.17,15.11,15.17,9000.0,15.17,15.17,15.11,15.17,9000.0
2008-03-25 11:30:00,15.21,15.26,15.19,15.24,27000.0,15.21,15.26,15.19,15.24,27000.0
2008-03-25 11:40:00,15.21,15.27,15.09,15.16,19800.0,15.21,15.27,15.09,15.16,19800.0
2008-03-25 11:50:00,15.09,15.24,15.05,15.1,37000.0,15.09,15.24,15.05,15.1,37000.0
2008-03-25 12:00:00,15.19,15.26,15.19,15.22,6600.0,15.19,15.26,15.19,15.22,6600.0
2008-03-25 12:10:00,15.25,15.28,15.13,15.21,10000.0,15.25,15.28,15.13,15.21,10000.0
2008-03-25 12:20:00,15.2,15.2,15.15,15.17,6000.0,15.2,15.2,15.15,15.17,6000.0
2008-03-25 12:30:00,15.18,15.2,15.18,15.2,4800.0,15.18,15.2,15.18,15.2,4800.0
2008-03-25 12:40:00,15.19,15.19,15.16,15.18,1200.0,15.19,15.19,15.16,15.18,1200.0
2008-03-25 12:50:00,15.16,15.19,15.16,15.19,3200.0,15.16,15.19,15.16,15.19,3200.0
2008-03-25 13:00:00,15.2,15.26,15.18,15.22,29800.0,15.2,15.26,15.18,15.22,29800.0
2008-03-25 13:10:00,15.23,15.39,15.21,15.3,40000.0,15.23,15.39,15.21,15.3,40000.0
2008-03-25 13:20:00,15.33,15.35,15.22,15.27,36000.0,15.33,15.35,15.22,15.27,36000.0
2008-03-25 13:30:00,15.27,15.29,15.24,15.29,9400.0,15.27,15.29,15.24,15.29,9400.0
2008-03-25 13:40:00,15.25,15.27,15.24,15.27,3600.0,15.25,15.27,15.24,15.27,3600.0
2008-03-25 13:50:00,15.28,15.36,15.27,15.36,10600.0,15.28,15.36,15.27,15.36,10600.0
2008-03-25 14:00:00,15.39,15.4,15.29,15.36,17200.0,15.39,15.4,15.29,15.36,17200.0
2008-03-25 14:10:00,15.36,15.37,15.31,15.34,27600.0,15.36,15.37,15.31,15.34,27600.0
2008-03-25 14:20:00,15.35,15.36,15.3,15.34,14000.0,15.35,15.36,15.3,15.34,14000.0
2008-03-25 14:30:00,15.34,15.34,15.28,15.28,8800.0,15.34,15.34,15.28,15.28,8800.0
2008-03-25 14:40:00,15.28,15.5,15.22,15.45,73600.0,15.28,15.5,15.22,15.45,73600.0
2008-03-25 14:50:00,15.46,15.6,15.46,15.56,20800.0,15.46,15.6,15.46,15.56,20800.0
2008-03-25 15:00:00,15.54,15.54,15.45,15.45,12400.0,15.54,15.54,15.45,15.45,12400.0
2008-03-25 15:10:00,15.42,15.55,15.38,15.54,23800.0,15.42,15.55,15.38,15.54,23800.0
2008-03-25 15:20:00,15.51,15.55,15.51,15.54,6600.0,15.51,15.55,15.51,15.54,6600.0
2008-03-25 15:30:00,15.51,15.53,15.41,15.48,13200.0,15.51,15.53,15.41,15.48,13200.0
2008-03-25 15:40:00,15.48,15.59,15.47,15.59,30800.0,15.48,15.59,15.47,15.59,30800.0
2008-03-25 15:50:00,15.56,15.6,15.48,15.58,49400.0,15.56,15.6,15.48,15.58,49400.0
2008-03-26 09:30:00,15.4,15.88,15.38,15.75,113600.0,15.4,15.88,15.38,15.75,113600.0
2008-03-26 09:40:00,15.81,15.99,15.67,15.67,73800.0,15.81,15.99,15.67,15.67,73800.0
2008-03-26 09:50:00,15.74,16.15,15.67,16.08,140800.0,15.74,16.15,15.67,16.08,140800.0
2008-03-26 10:00:00,16.08,16.51,16.08,16.18,234600.0,16.08,16.51,16.08,16.18,234600.0
2008-03-26 10:10:00,16.13,16.23,15.89,15.92,83800.0,16.13,16.23,15.89,15.92,83800.0
2008-03-26 10:20:00,15.88,15.96,15.72,15.72,74800.0,15.88,15.96,15.72,15.72,74800.0
2008-03-26 10:30:00,15.72,15.99,15.68,15.95,56400.0,15.72,15.99,15.68,15.95,56400.0
2008-03-26 10:40:00,15.94,15.95,15.63,15.69,42800.0,15.94,15.95,15.63,15.69,42800.0
2008-03-26 10:50:00,15.69,15.84,15.69,15.75,21200.0,15.69,15.84,15.69,15.75,21200.0
2008-03-26 11:00:00,15.76,15.76,15.65,15.74,51000.0,15.76,15.76,15.65,15.74,51000.0
2008-03-26 11:10:00,15.74,15.78,15.63,15.7,31400.0,15.74,15.78,15.63,15.7,31400.0
2008-03-26 11:20:00,15.67,15.79,15.65,15.76,26600.0,15.67,15.79,15.65,15.76,26600.0
2008-03-26 11:30:00,15.75,15.78,15.7,15.74,21800.0,15.75,15.78,15.7,15.74,21800.0
2008-03-26 11:40:00,15.74,15.78,15.71,15.72,14200.0,15.74,15.78,15.71,15.72,14200.0
2008-03-26 11:50:00,15.72,15.88,15.72,15.8,33400.0,15.72,15.88,15.72,15.8,33400.0
2008-03-26 12:00:00,15.8,15.81,15.76,15.8,20400.0,15.8,15.81,15.76,15.8,20400.0
2008-03-26 12:10:00,15.81,15.83,15.78,15.83,11200.0,15.81,15.83,15.78,15.83,11200.0
2008-03-26 12:20:00,15.83,15.85,15.79,15.84,9400.0,15.83,15.85,15.79,15.84,9400.0
2008-03-26 12:30:00,15.84,15.9,15.84,15.9,29200.0,15.84,15.9,15.84,15.9,29200.0
2008-03-26 12:40:00,15.88,16.03,15.88,16.01,57600.0,15.88,16.03,15.88,16.01,57600.0
2008-03-26 12:50:00,16.0,16.08,15.95,15.97,44000.0,16.0,16.08,15.95,15.97,44000.0
2008-03-26 13:00:00,15.95,15.99,15.93,15.93,5400.0,15.95,15.99,15.93,15.93,5400.0
2008-03-26 13:10:00,15.93,15.93,15.88,15.88,22800.0,15.93,15.93,15.88,15.88,22800.0
2008-03-26 13:20:00,15.88,15.96,15.87,15.92,16400.0,15.88,15.96,15.87,15.92,16400.0
2008-03-26 13:30:00,15.92,15.92,15.88,15.9,7400.0,15.92,15.92,15.88,15.9,7400.0
2008-03-26 13:40:00,15.9,15.96,15.88,15.93,10200.0,15.9,15.96,15.88,15.93,10200.0
2008-03-26 13:50:00,15.96,15.97,15.91,15.97,30200.0,15.96,15.97,15.91,15.97,30200.0
2008-03-26 14:00:00,15.97,16.08,15.97,16.06,34600.0,15.97,16.08,15.97,16.06,34600.0
2008-03-26 14:10:00,16.06,16.08,16.03,16.06,11200.0,16.06,16.08,16.03,16.06,11200.0
2008-03-26 14:20:00,16.03,16.11,16.03,16.1,26400.0,16.03,16.11,16.03,16.1,26400.0
2008-03-26 14:30:00,16.1,16.23,16.1,16.14,51800.0,16.1,16.23,16.1,16.14,51800.0
2008-03-26 14:40:00,16.14,16.17,16.05,16.15,38400.0,16.14,16.17,16.05,16.15,38400.0
2008-03-26 14:50:00,16.15,16.23,16.15,16.23,21200.0,16.15,16.23,16.15,16.23,21200.0
2008-03-26 15:00:00,16.23,16.25,16.15,16.25,52600.0,16.23,16.25,16.15,16.25,52600.0
2008-03-26 15:10:00,16.33,16.42,16.23,16.36,85200.0,16.33,16.42,16.23,16.36,85200.0
2008-03-26 15:20:00,16.35,16.45,16.35,16.41,58200.0,16.35,16.45,16.35,16.41,58200.0
2008-03-26 15:30:00,16.4,16.46,16.25,16.43,71200.0,16.4,16.46,16.25,16.43,71200.0
2008-03-26 15:40:00,16.43,16.44,16.36,16.41,354200.0,16.43,16.44,16.36,16.41,354200.0
2008-03-26 15:50:00,16.41,16.43,16.28,16.41,94200.0,16.41,16.43,16.28,16.41,94200.0
2008-03-27 09:30:00,16.5,16.95,16.45,16.91,58400.0,16.5,16.95,16.45,16.91,58400.0
2008-03-27 09:40:00,16.91,17.0,16.68,16.79,132200.0,16.91,17.0,16.68,16.79,132200.0
2008-03-27 09:50:00,16.78,16.83,16.67,16.83,52400.0,16.78,16.83,16.67,16.83,52400.0
2008-03-27 10:00:00,16.83,16.85,16.71,16.75,43800.0,16.83,16.85,16.71,16.75,43800.0
2008-03-27 10:10:00,16.71,16.71,16.52,16.52,65800.0,16.71,16.71,16.52,16.52,65800.0
2008-03-27 10:20:00,16.51,16.52,16.24,16.25,88600.0,16.51,16.52,16.24,16.25,88600.0
2008-03-27 10:30:00,16.25,16.3,16.11,16.13,43600.0,16.25,16.3,16.11,16.13,43600.0
2008-03-27 10:40:00,16.14,16.14,15.95,15.97,62600.0,16.14,16.14,15.95,15.97,62600.0
2008-03-27 10:50:00,15.99,16.0,15.88,15.93,47000.0,15.99,16.0,15.88,15.93,47000.0
2008-03-27 11:00:00,15.96,16.05,15.93,15.93,72600.0,15.96,16.05,15.93,15.93,72600.0
2008-03-27 11:10:00,15.94,16.0,15.93,15.95,17800.0,15.94,16.0,15.93,15.95,17800.0
2008-03-27 11:20:00,15.97,16.0,15.93,15.97,20800.0,15.97,16.0,15.93,15.97,20800.0
2008-03-27 11:30:00,15.99,16.17,15.96,16.11,29800.0,15.99,16.17,15.96,16.11,29800.0
2008-03-27 11:40:00,16.13,16.16,16.07,16.11,13600.0,16.13,16.16,16.07,16.11,13600.0
2008-03-27 11:50:00,16.13,16.13,16.0,16.0,16600.0,16.13,16.13,16.0,16.0,16600.0
2008-03-27 12:00:00,15.99,16.0,15.97,15.98,11400.0,15.99,16.0,15.97,15.98,11400.0
2008-03-27 12:10:00,15.99,16.11,15.98,16.1,23600.0,15.99,16.11,15.98,16.1,23600.0
2008-03-27 12:20:00,16.1,16.13,16.04,16.11,30800.0,16.1,16.13,16.04,16.11,30800.0
2008-03-27 12:30:00,16.09,16.14,16.04,16.08,24400.0,16.09,16.14,16.04,16.08,24400.0
2008-03-27 12:40:00,16.1,16.11,16.08,16.08,14600.0,16.1,16.11,16.08,16.08,14600.0
2008-03-27 12:50:00,16.08,16.15,16.06,16.11,23800.0,16.08,16.15,16.06,16.11,23800.0
2008-03-27 13:00:00,16.11,16.15,16.09,16.09,17000.0,16.11,16.15,16.09,16.09,17000.0
2008-03-27 13:10:00,16.1,16.11,16.08,16.1,38000.0,16.1,16.11,16.08,16.1,38000.0
2008-03-27 13:20:00,16.08,16.08,15.97,16.05,28800.0,16.08,16.08,15.97,16.05,28800.0
2008-03-27 13:30:00,16.08,16.13,16.02,16.11,35200.0,16.08,16.13,16.02,16.11,35200.0
2008-03-27 13:40:00,16.11,16.14,16.0,16.0,29800.0,16.11,16.14,16.0,16.0,29800.0
2008-03-27 13:50:00,16.0,16.0,15.95,15.95,12400.0,16.0,16.0,15.95,15.95,12400.0
2008-03-27 14:00:00,15.97,15.97,15.93,15.97,13400.0,15.97,15.97,15.93,15.97,13400.0
2008-03-27 14:10:00,15.97,16.04,15.9,15.99,40000.0,15.97,16.04,15.9,15.99,40000.0
2008-03-27 14:20:00,15.99,15.99,15.91,15.95,13400.0,15.99,15.99,15.91,15.95,13400.0
2008-03-27 14:30:00,15.95,16.0,15.95,15.98,21000.0,15.95,16.0,15.95,15.98,21000.0
2008-03-27 14:40:00,15.97,15.98,15.92,15.93,9000.0,15.97,15.98,15.92,15.93,9000.0
2008-03-27 14:50:00,15.93,15.95,15.92,15.94,10000.0,15.93,15.95,15.92,15.94,10000.0
2008-03-27 15:00:00,15.94,15.97,15.94,15.95,21000.0,15.94,15.97,15.94,15.95,21000.0
2008-03-27 15:10:00,15.92,15.99,15.92,15.99,15400.0,15.92,15.99,15.92,15.99,15400.0
2008-03-27 15:20:00,15.99,15.99,15.88,15.95,64800.0,15.99,15.99,15.88,15.95,64800.0
2008-03-27 15:30:00,15.97,15.98,15.94,15.97,24800.0,15.97,15.98,15.94,15.97,24800.0
2008-03-27 15:40:00,15.97,15.99,15.9,15.97,42000.0,15.97,15.99,15.9,15.97,42000.0
2008-03-27 15:50:00,15.97,16.0,15.81,15.81,159000.0,15.97,16.0,15.81,15.81,159000.0
2008-03-28 09:30:00,15.87,15.99,15.52,15.55,24600.0,15.87,15.99,15.52,15.55,24600.0
2008-03-28 09:40:00,15.55,15.55,15.16,15.16,49400.0,15.55,15.55,15.16,15.16,49400.0
2008-03-28 09:50:00,15.16,15.61,15.09,15.61,86800.0,15.16,15.61,15.09,15.61,86800.0
2008-03-28 10:00:00,15.6,15.6,15.45,15.45,33800.0,15.6,15.6,15.45,15.45,33800.0
2008-03-28 10:10:00,15.45,15.58,15.38,15.58,26600.0,15.45,15.58,15.38,15.58,26600.0
2008-03-28 10:20:00,15.56,15.56,15.44,15.49,8000.0,15.56,15.56,15.44,15.49,8000.0
2008-03-28 10:30:00,15.5,15.62,15.49,15.49,13600.0,15.5,15.62,15.49,15.49,13600.0
2008-03-28 10:40:00,15.44,15.47,15.43,15.43,9600.0,15.44,15.47,15.43,15.43,9600.0
2008-03-28 10:50:00,15.46,15.51,15.46,15.51,12000.0,15.46,15.51,15.46,15.51,12000.0
2008-03-28 11:00:00,15.47,15.49,15.42,15.45,20600.0,15.47,15.49,15.42,15.45,20600.0
2008-03-28 11:10:00,15.45,15.47,15.43,15.43,11200.0,15.45,15.47,15.43,15.43,11200.0
2008-03-28 11:20:00,15.42,15.43,15.25,15.26,41600.0,15.42,15.43,15.25,15.26,41600.0
2008-03-28 11:30:00,15.25,15.31,15.22,15.31,38600.0,15.25,15.31,15.22,15.31,38600.0
2008-03-28 11:40:00,15.27,15.28,15.24,15.26,15600.0,15.27,15.28,15.24,15.26,15600.0
2008-03-28 11:50:00,15.25,15.34,15.23,15.25,54800.0,15.25,15.34,15.23,15.25,54800.0
2008-03-28 12:00:00,15.27,15.29,15.21,15.25,18800.0,15.27,15.29,15.21,15.25,18800.0
2008-03-28 12:10:00,15.25,15.27,15.21,15.22,27800.0,15.25,15.27,15.21,15.22,27800.0
2008-03-28 12:20:00,15.23,15.23,15.22,15.23,5800.0,15.23,15.23,15.22,15.23,5800.0
2008-03-28 12:30:00,15.22,15.23,15.22,15.22,5600.0,15.22,15.23,15.22,15.22,5600.0
2008-03-28 12:40:00,15.22,15.23,15.2,15.2,14600.0,15.22,15.23,15.2,15.2,14600.0
2008-03-28 12:50:00,15.2,15.21,15.18,15.2,19000.0,15.2,15.21,15.18,15.2,19000.0
2008-03-28 13:00:00,15.21,15.37,15.2,15.37,43800.0,15.21,15.37,15.2,15.37,43800.0
2008-03-28 13:10:00,15.37,15.4,15.25,15.4,15200.0,15.37,15.4,15.25,15.4,15200.0
2008-03-28 13:20:00,15.38,15.38,15.28,15.28,11600.0,15.38,15.38,15.28,15.28,11600.0
2008-03-28 13:30:00,15.3,15.3,15.23,15.29,31000.0,15.3,15.3,15.23,15.29,31000.0
2008-03-28 13:40:00,15.28,15.28,15.26,15.27,10400.0,15.28,15.28,15.26,15.27,10400.0
2008-03-28 13:50:00,15.28,15.28,15.25,15.25,14000.0,15.28,15.28,15.25,15.25,14000.0
2008-03-28 14:00:00,15.25,15.28,15.24,15.28,23000.0,15.25,15.28,15.24,15.28,23000.0
2008-03-28 14:10:00,15.28,15.3,15.27,15.3,9600.0,15.28,15.3,15.27,15.3,9600.0
2008-03-28 14:20:00,15.27,15.27,15.26,15.26,24000.0,15.27,15.27,15.26,15.26,24000.0
2008-03-28 14:30:00,15.26,15.27,15.24,15.24,13200.0,15.26,15.27,15.24,15.24,13200.0
2008-03-28 14:40:00,15.24,15.24,15.22,15.22,19200.0,15.24,15.24,15.22,15.22,19200.0
2008-03-28 14:50:00,15.22,15.22,15.16,15.2,29600.0,15.22,15.22,15.16,15.2,29600.0
2008-03-28 15:00:00,15.21,15.21,15.1,15.12,9400.0,15.21,15.21,15.1,15.12,9400.0
2008-03-28 15:10:00,15.11,15.11,15.0,15.0,19400.0,15.11,15.11,15.0,15.0,19400.0
2008-03-28 15:20:00,15.0,15.1,14.86,14.88,73200.0,15.0,15.1,14.86,14.88,73200.0
2008-03-28 15:30:00,14.87,14.92,14.76,14.78,72000.0,14.87,14.92,14.76,14.78,72000.0
2008-03-28 15:40:00,14.77,14.83,14.69,14.83,66600.0,14.77,14.83,14.69,14.83,66600.0
2008-03-28 15:50:00,14.77,14.85,14.59,14.77,209000.0,14.77,14.85,14.59,14.77,209000.0
2008-03-31 09:30:00,14.65,14.65,14.26,14.65,131600.0,14.65,14.65,14.26,14.65,131600.0
2008-03-31 09:40:00,14.65,15.03,14.55,15.01,53000.0,14.65,15.03,14.55,15.01,53000.0
2008-03-31 09:50:00,15.0,15.01,14.9,15.0,24200.0,15.0,15.01,14.9,15.0,24200.0
2008-03-31 10:00:00,14.99,14.99,14.72,14.82,53400.0,14.99,14.99,14.72,14.82,53400.0
2008-03-31 10:10:00,14.84,14.9,14.78,14.88,29000.0,14.84,14.9,14.78,14.88,29000.0
2008-03-31 10:20:00,14.93,15.15,14.4,14.6,138000.0,14.93,15.15,14.4,14.6,138000.0
2008-03-31 10:30:00,14.55,14.56,13.9,14.39,153400.0,14.55,14.56,13.9,14.39,153400.0
2008-03-31 10:40:00,14.35,14.7,14.17,14.5,73600.0,14.35,14.7,14.17,14.5,73600.0
2008-03-31 10:50:00,14.51,14.6,14.44,14.57,32800.0,14.51,14.6,14.44,14.57,32800.0
2008-03-31 11:00:00,14.58,14.63,14.5,14.53,76400.0,14.58,14.63,14.5,14.53,76400.0
2008-03-31 11:10:00,14.53,14.56,14.33,14.49,51600.0,14.53,14.56,14.33,14.49,51600.0
2008-03-31 11:20:00,14.47,14.53,14.27,14.31,23800.0,14.47,14.53,14.27,14.31,23800.0
2008-03-31 11:30:00,14.4,14.4,14.27,14.31,24800.0,14.4,14.4,14.27,14.31,24800.0
2008-03-31 11:40:00,14.3,14.36,14.17,14.31,21200.0,14.3,14.36,14.17,14.31,21200.0
2008-03-31 11:50:00,14.34,14.36,14.19,14.27,21200.0,14.34,14.36,14.19,14.27,21200.0
2008-03-31 12:00:00,14.26,14.35,14.21,14.25,21000.0,14.26,14.35,14.21,14.25,21000.0
2008-03-31 12:10:00,14.24,14.26,14.16,14.21,17000.0,14.24,14.26,14.16,14.21,17000.0
2008-03-31 12:20:00,14.21,14.27,14.21,14.24,9200.0,14.21,14.27,14.21,14.24,9200.0
2008-03-31 12:30:00,14.24,14.34,14.22,14.26,13600.0,14.24,14.34,14.22,14.26,13600.0
2008-03-31 12:40:00,14.27,14.28,14.16,14.22,53400.0,14.27,14.28,14.16,14.22,53400.0
2008-03-31 12:50:00,14.24,14.32,14.21,14.29,19000.0,14.24,14.32,14.21,14.29,19000.0
2008-03-31 13:00:00,14.31,14.42,14.3,14.34,28000.0,14.31,14.42,14.3,14.34,28000.0
2008-03-31 13:10:00,14.42,14.53,14.33,14.38,72600.0,14.42,14.53,14.33,14.38,72600.0
2008-03-31 13:20:00,14.35,14.5,14.31,14.46,31200.0,14.35,14.5,14.31,14.46,31200.0
2008-03-31 13:30:00,14.47,14.49,14.42,14.45,22600.0,14.47,14.49,14.42,14.45,22600.0
2008-03-31 13:40:00,14.47,14.5,14.42,14.5,15200.0,14.47,14.5,14.42,14.5,15200.0
2008-03-31 13:50:00,14.48,14.5,14.46,14.5,13400.0,14.48,14.5,14.46,14.5,13400.0
2008-03-31 14:00:00,14.5,14.55,14.49,14.51,14400.0,14.5,14.55,14.49,14.51,14400.0
2008-03-31 14:10:00,14.51,14.51,14.39,14.4,24800.0,14.51,14.51,14.39,14.4,24800.0
2008-03-31 14:20:00,14.4,14.4,14.34,14.37,23400.0,14.4,14.4,14.34,14.37,23400.0
2008-03-31 14:30:00,14.38,14.7,14.38,14.54,37600.0,14.38,14.7,14.38,14.54,37600.0
2008-03-31 14:40:00,14.49,14.49,14.4,14.45,8600.0,14.49,14.49,14.4,14.45,8600.0
2008-03-31 14:50:00,14.4,14.4,14.33,14.33,27000.0,14.4,14.4,14.33,14.33,27000.0
2008-03-31 15:00:00,14.31,14.35,14.29,14.3,25200.0,14.31,14.35,14.29,14.3,25200.0
2008-03-31 15:10:00,14.29,14.31,14.27,14.28,35000.0,14.29,14.31,14.27,14.28,35000.0
2008-03-31 15:20:00,14.27,14.28,14.18,14.18,64200.0,14.27,14.28,14.18,14.18,64200.0
2008-03-31 15:30:00,14.18,14.27,14.15,14.27,60000.0,14.18,14.27,14.15,14.27,60000.0
2008-03-31 15:40:00,14.26,14.38,14.26,14.38,169000.0,14.26,14.38,14.26,14.38,169000.0
2008-03-31 15:50:00,14.38,14.38,14.21,14.21,63400.0,14.38,14.38,14.21,14.21,63400.0
2008-04-01 09:30:00,14.24,14.92,14.24,14.88,92000.0,14.24,14.92,14.24,14.88,92000.0
2008-04-01 09:40:00,14.88,15.1,14.88,15.1,90400.0,14.88,15.1,14.88,15.1,90400.0
2008-04-01 09:50:00,15.08,15.29,14.98,15.26,55200.0,15.08,15.29,14.98,15.26,55200.0
2008-04-01 10:00:00,15.22,15.43,15.2,15.29,68400.0,15.22,15.43,15.2,15.29,68400.0
2008-04-01 10:10:00,15.27,15.31,15.03,15.22,65000.0,15.27,15.31,15.03,15.22,65000.0
2008-04-01 10:20:00,15.22,15.49,15.2,15.48,59200.0,15.22,15.49,15.2,15.48,59200.0
2008-04-01 10:30:00,15.46,15.57,15.38,15.52,83200.0,15.46,15.57,15.38,15.52,83200.0
2008-04-01 10:40:00,15.56,15.63,15.43,15.47,54600.0,15.56,15.63,15.43,15.47,54600.0
2008-04-01 10:50:00,15.44,15.94,15.3,15.8,170000.0,15.44,15.94,15.3,15.8,170000.0
2008-04-01 11:00:00,15.79,16.0,15.72,15.95,104400.0,15.79,16.0,15.72,15.95,104400.0
2008-04-01 11:10:00,15.95,15.97,15.53,15.74,107800.0,15.95,15.97,15.53,15.74,107800.0
2008-04-01 11:20:00,15.8,15.8,15.38,15.43,58400.0,15.8,15.8,15.38,15.43,58400.0
2008-04-01 11:30:00,15.43,15.55,15.43,15.52,90600.0,15.43,15.55,15.43,15.52,90600.0
2008-04-01 11:40:00,15.5,15.54,15.35,15.39,50000.0,15.5,15.54,15.35,15.39,50000.0
2008-04-01 11:50:00,15.45,15.47,15.37,15.43,41400.0,15.45,15.47,15.37,15.43,41400.0
2008-04-01 12:00:00,15.43,15.55,15.41,15.55,48800.0,15.43,15.55,15.41,15.55,48800.0
2008-04-01 12:10:00,15.55,15.69,15.53,15.62,177200.0,15.55,15.69,15.53,15.62,177200.0
2008-04-01 12:20:00,15.63,15.72,15.6,15.7,33800.0,15.63,15.72,15.6,15.7,33800.0
2008-04-01 12:30:00,15.71,15.71,15.55,15.67,160600.0,15.71,15.71,15.55,15.67,160600.0
2008-04-01 12:40:00,15.67,15.67,15.58,15.65,48800.0,15.67,15.67,15.58,15.65,48800.0
2008-04-01 12:50:00,15.65,15.76,15.62,15.74,64200.0,15.65,15.76,15.62,15.74,64200.0
2008-04-01 13:00:00,15.72,15.86,15.7,15.78,43600.0,15.72,15.86,15.7,15.78,43600.0
2008-04-01 13:10:00,15.75,15.79,15.7,15.76,27800.0,15.75,15.79,15.7,15.76,27800.0
2008-04-01 13:20:00,15.77,15.77,15.7,15.7,36000.0,15.77,15.77,15.7,15.7,36000.0
2008-04-01 13:30:00,15.7,16.0,15.68,15.94,81600.0,15.7,16.0,15.68,15.94,81600.0
2008-04-01 13:40:00,15.9,15.97,15.79,15.97,38200.0,15.9,15.97,15.79,15.97,38200.0
2008-04-01 13:50:00,15.94,16.0,15.8,15.99,46200.0,15.94,16.0,15.8,15.99,46200.0
2008-04-01 14:00:00,16.0,16.03,15.81,15.83,78000.0,16.0,16.03,15.81,15.83,78000.0
2008-04-01 14:10:00,15.86,15.87,15.55,15.72,52200.0,15.86,15.87,15.55,15.72,52200.0
2008-04-01 14:20:00,15.77,15.9,15.72,15.78,78400.0,15.77,15.9,15.72,15.78,78400.0
2008-04-01 14:30:00,15.8,15.96,15.78,15.85,61400.0,15.8,15.96,15.78,15.85,61400.0
2008-04-01 14:40:00,15.88,15.9,15.8,15.9,31400.0,15.88,15.9,15.8,15.9,31400.0
2008-04-01 14:50:00,15.9,15.93,15.83,15.85,38600.0,15.9,15.93,15.83,15.85,38600.0
2008-04-01 15:00:00,15.85,15.96,15.83,15.86,49400.0,15.85,15.96,15.83,15.86,49400.0
2008-04-01 15:10:00,15.88,15.88,15.8,15.83,39400.0,15.88,15.88,15.8,15.83,39400.0
2008-04-01 15:20:00,15.83,15.85,15.47,15.47,110000.0,15.83,15.85,15.47,15.47,110000.0
2008-04-01 15:30:00,15.45,15.47,14.9,15.2,262200.0,15.45,15.47,14.9,15.2,262200.0
2008-04-01 15:40:00,15.2,15.66,15.18,15.56,180800.0,15.2,15.66,15.18,15.56,180800.0
2008-04-01 15:50:00,15.58,15.95,15.5,15.79,330600.0,15.58,15.95,15.5,15.79,330600.0
2008-04-02 09:30:00,14.97,16.18,14.97,16.08,701600.0,14.97,16.18,14.97,16.08,701600.0
2008-04-02 09:40:00,16.09,17.22,16.0,17.11,581200.0,16.09,17.22,16.0,17.11,581200.0
2008-04-02 09:50:00,17.1,17.1,16.55,16.83,366800.0,17.1,17.1,16.55,16.83,366800.0
2008-04-02 10:00:00,16.83,17.0,16.46,16.6,222000.0,16.83,17.0,16.46,16.6,222000.0
2008-04-02 10:10:00,16.61,16.78,16.42,16.75,185200.0,16.61,16.78,16.42,16.75,185200.0
2008-04-02 10:20:00,16.75,16.82,16.53,16.67,137600.0,16.75,16.82,16.53,16.67,137600.0
2008-04-02 10:30:00,16.69,16.78,16.59,16.75,98400.0,16.69,16.78,16.59,16.75,98400.0
2008-04-02 10:40:00,16.75,16.8,16.71,16.8,104400.0,16.75,16.8,16.71,16.8,104400.0
2008-04-02 10:50:00,16.8,16.83,16.68,16.77,86800.0,16.8,16.83,16.68,16.77,86800.0
2008-04-02 11:00:00,16.8,16.88,16.74,16.75,122800.0,16.8,16.88,16.74,16.75,122800.0
2008-04-02 11:10:00,16.75,16.75,16.45,16.59,108400.0,16.75,16.75,16.45,16.59,108400.0
2008-04-02 11:20:00,16.59,16.7,16.48,16.52,60000.0,16.59,16.7,16.48,16.52,60000.0
2008-04-02 11:30:00,16.52,16.54,16.22,16.45,117000.0,16.52,16.54,16.22,16.45,117000.0
2008-04-02 11:40:00,16.48,16.63,16.36,16.45,132200.0,16.48,16.63,16.36,16.45,132200.0
2008-04-02 11:50:00,16.46,16.62,16.46,16.5,109000.0,16.46,16.62,16.46,16.5,109000.0
2008-04-02 12:00:00,16.5,16.5,16.47,16.49,40800.0,16.5,16.5,16.47,16.49,40800.0
2008-04-02 12:10:00,16.49,16.49,16.22,16.24,148400.0,16.49,16.49,16.22,16.24,148400.0
2008-04-02 12:20:00,16.25,16.31,16.16,16.23,115000.0,16.25,16.31,16.16,16.23,115000.0
2008-04-02 12:30:00,16.24,16.24,15.95,16.04,146000.0,16.24,16.24,15.95,16.04,146000.0
2008-04-02 12:40:00,16.08,16.09,15.88,15.99,129400.0,16.08,16.09,15.88,15.99,129400.0
2008-04-02 12:50:00,15.99,16.07,15.93,16.02,35400.0,15.99,16.07,15.93,16.02,35400.0
2008-04-02 13:00:00,16.0,16.04,15.7,15.76,148400.0,16.0,16.04,15.7,15.76,148400.0
2008-04-02 13:10:00,15.76,15.92,15.65,15.81,175200.0,15.76,15.92,15.65,15.81,175200.0
2008-04-02 13:20:00,15.79,15.84,15.7,15.76,107200.0,15.79,15.84,15.7,15.76,107200.0
2008-04-02 13:30:00,15.77,15.78,15.61,15.63,95200.0,15.77,15.78,15.61,15.63,95200.0
2008-04-02 13:40:00,15.63,16.0,15.63,15.96,115800.0,15.63,16.0,15.63,15.96,115800.0
2008-04-02 13:50:00,15.93,16.0,15.86,15.86,37200.0,15.93,16.0,15.86,15.86,37200.0
2008-04-02 14:00:00,15.86,15.97,15.79,15.97,30000.0,15.86,15.97,15.79,15.97,30000.0
2008-04-02 14:10:00,15.99,16.01,15.81,15.85,40400.0,15.99,16.01,15.81,15.85,40400.0
2008-04-02 14:20:00,15.84,15.85,15.72,15.74,43200.0,15.84,15.85,15.72,15.74,43200.0
2008-04-02 14:30:00,15.73,15.73,15.4,15.4,150000.0,15.73,15.73,15.4,15.4,150000.0
2008-04-02 14:40:00,15.4,15.49,15.35,15.37,74400.0,15.4,15.49,15.35,15.37,74400.0
2008-04-02 14:50:00,15.38,15.47,15.33,15.38,97600.0,15.38,15.47,15.33,15.38,97600.0
2008-04-02 15:00:00,15.38,15.44,15.3,15.34,82400.0,15.38,15.44,15.3,15.34,82400.0
2008-04-02 15:10:00,15.33,15.36,15.14,15.16,125600.0,15.33,15.36,15.14,15.16,125600.0
2008-04-02 15:20:00,15.14,15.46,15.08,15.43,106200.0,15.14,15.46,15.08,15.43,106200.0
2008-04-02 15:30:00,15.38,15.52,15.21,15.43,141800.0,15.38,15.52,15.21,15.43,141800.0
2008-04-02 15:40:00,15.43,15.59,15.42,15.45,693200.0,15.43,15.59,15.42,15.45,693200.0
2008-04-02 15:50:00,15.46,15.53,15.24,15.43,318800.0,15.46,15.53,15.24,15.43,318800.0
2008-04-03 09:30:00,15.6,16.13,15.5,16.07,170000.0,15.6,16.13,15.5,16.07,170000.0
2008-04-03 09:40:00,16.08,16.1,15.61,15.88,99800.0,16.08,16.1,15.61,15.88,99800.0
2008-04-03 09:50:00,15.88,16.08,15.85,15.86,62800.0,15.88,16.08,15.85,15.86,62800.0
2008-04-03 10:00:00,15.93,16.05,15.85,15.94,27000.0,15.93,16.05,15.85,15.94,27000.0
2008-04-03 10:10:00,15.93,16.03,15.93,15.95,36800.0,15.93,16.03,15.93,15.95,36800.0
2008-04-03 10:20:00,15.96,15.96,15.88,15.93,22800.0,15.96,15.96,15.88,15.93,22800.0
2008-04-03 10:30:00,15.88,15.93,15.87,15.87,18000.0,15.88,15.93,15.87,15.87,18000.0
2008-04-03 10:40:00,15.87,15.92,15.82,15.85,38600.0,15.87,15.92,15.82,15.85,38600.0
2008-04-03 10:50:00,15.88,15.94,15.86,15.9,19600.0,15.88,15.94,15.86,15.9,19600.0
2008-04-03 11:00:00,15.9,15.9,15.86,15.87,12400.0,15.9,15.9,15.86,15.87,12400.0
2008-04-03 11:10:00,15.87,15.88,15.85,15.86,25000.0,15.87,15.88,15.85,15.86,25000.0
2008-04-03 11:20:00,15.86,15.87,15.47,15.75,114800.0,15.86,15.87,15.47,15.75,114800.0
2008-04-03 11:30:00,15.75,15.88,15.74,15.75,21600.0,15.75,15.88,15.74,15.75,21600.0
2008-04-03 11:40:00,15.8,15.88,15.75,15.88,9000.0,15.8,15.88,15.75,15.88,9000.0
2008-04-03 11:50:00,15.86,15.88,15.79,15.86,19600.0,15.86,15.88,15.79,15.86,19600.0
2008-04-03 12:00:00,15.82,15.85,15.74,15.85,11200.0,15.82,15.85,15.74,15.85,11200.0
2008-04-03 12:10:00,15.84,15.88,15.81,15.81,16800.0,15.84,15.88,15.81,15.81,16800.0
2008-04-03 12:20:00,15.86,15.88,15.82,15.88,17600.0,15.86,15.88,15.82,15.88,17600.0
2008-04-03 12:30:00,15.86,15.95,15.86,15.94,86400.0,15.86,15.95,15.86,15.94,86400.0
2008-04-03 12:40:00,15.95,15.95,15.85,15.88,35400.0,15.95,15.95,15.85,15.88,35400.0
2008-04-03 12:50:00,15.88,15.92,15.87,15.88,15000.0,15.88,15.92,15.87,15.88,15000.0
2008-04-03 13:00:00,15.89,15.93,15.87,15.93,16000.0,15.89,15.93,15.87,15.93,16000.0
2008-04-03 13:10:00,15.93,16.0,15.93,16.0,40200.0,15.93,16.0,15.93,16.0,40200.0
2008-04-03 13:20:00,16.0,16.05,15.96,16.05,27400.0,16.0,16.05,15.96,16.05,27400.0
2008-04-03 13:30:00,16.05,16.05,16.0,16.05,37200.0,16.05,16.05,16.0,16.05,37200.0
2008-04-03 13:40:00,16.04,16.04,16.0,16.03,41600.0,16.04,16.04,16.0,16.03,41600.0
2008-04-03 13:50:00,16.01,16.02,16.0,16.0,14400.0,16.01,16.02,16.0,16.0,14400.0
2008-04-03 14:00:00,16.0,16.03,16.0,16.03,17200.0,16.0,16.03,16.0,16.03,17200.0
2008-04-03 14:10:00,16.03,16.05,16.0,16.02,13200.0,16.03,16.05,16.0,16.02,13200.0
2008-04-03 14:20:00,16.01,16.09,16.0,16.06,26200.0,16.01,16.09,16.0,16.06,26200.0
2008-04-03 14:30:00,16.08,16.08,16.03,16.03,21800.0,16.08,16.08,16.03,16.03,21800.0
2008-04-03 14:40:00,16.03,16.07,16.03,16.06,19200.0,16.03,16.07,16.03,16.06,19200.0
2008-04-03 14:50:00,16.07,16.1,16.01,16.1,44200.0,16.07,16.1,16.01,16.1,44200.0
2008-04-03 15:00:00,16.1,16.11,16.08,16.11,25200.0,16.1,16.11,16.08,16.11,25200.0
2008-04-03 15:10:00,16.11,16.11,16.08,16.1,16800.0,16.11,16.11,16.08,16.1,16800.0
2008-04-03 15:20:00,16.11,16.11,16.05,16.1,22800.0,16.11,16.11,16.05,16.1,22800.0
2008-04-03 15:30:00,16.11,16.32,16.1,16.25,79600.0,16.11,16.32,16.1,16.25,79600.0
2008-04-03 15:40:00,16.25,16.25,16.05,16.1,92400.0,16.25,16.25,16.05,16.1,92400.0
2008-04-03 15:50:00,16.11,16.25,16.11,16.23,66800.0,16.11,16.25,16.11,16.23,66800.0
2008-04-04 09:30:00,16.55,16.56,16.25,16.3,29200.0,16.55,16.56,16.25,16.3,29200.0
2008-04-04 09:40:00,16.28,16.39,16.25,16.36,14600.0,16.28,16.39,16.25,16.36,14600.0
2008-04-04 09:50:00,16.36,16.5,16.36,16.5,12800.0,16.36,16.5,16.36,16.5,12800.0
2008-04-04 10:00:00,16.49,16.49,16.37,16.37,19200.0,16.49,16.49,16.37,16.37,19200.0
2008-04-04 10:10:00,16.39,16.39,16.36,16.38,13200.0,16.39,16.39,16.36,16.38,13200.0
2008-04-04 10:20:00,16.38,16.38,16.27,16.36,77200.0,16.38,16.38,16.27,16.36,77200.0
2008-04-04 10:30:00,16.36,16.36,16.28,16.28,20200.0,16.36,16.36,16.28,16.28,20200.0
2008-04-04 10:40:00,16.3,16.43,16.3,16.42,31600.0,16.3,16.43,16.3,16.42,31600.0
2008-04-04 10:50:00,16.42,16.58,16.42,16.54,29800.0,16.42,16.58,16.42,16.54,29800.0
2008-04-04 11:00:00,16.54,16.57,16.38,16.5,103400.0,16.54,16.57,16.38,16.5,103400.0
2008-04-04 11:10:00,16.5,16.5,16.38,16.38,93200.0,16.5,16.5,16.38,16.38,93200.0
2008-04-04 11:20:00,16.36,16.38,16.31,16.36,16600.0,16.36,16.38,16.31,16.36,16600.0
2008-04-04 11:30:00,16.38,16.38,16.35,16.35,12400.0,16.38,16.38,16.35,16.35,12400.0
2008-04-04 11:40:00,16.35,16.37,16.35,16.37,9600.0,16.35,16.37,16.35,16.37,9600.0
2008-04-04 11:50:00,16.36,16.37,16.36,16.36,6800.0,16.36,16.37,16.36,16.36,6800.0
2008-04-04 12:00:00,16.37,16.44,16.37,16.44,11800.0,16.37,16.44,16.37,16.44,11800.0
2008-04-04 12:10:00,16.45,16.5,16.42,16.49,52800.0,16.45,16.5,16.42,16.49,52800.0
2008-04-04 12:20:00,16.5,16.53,16.49,16.53,50800.0,16.5,16.53,16.49,16.53,50800.0
2008-04-04 12:30:00,16.53,16.55,16.49,16.54,23600.0,16.53,16.55,16.49,16.54,23600.0
2008-04-04 12:40:00,16.54,16.7,16.53,16.68,60600.0,16.54,16.7,16.53,16.68,60600.0
2008-04-04 12:50:00,16.67,16.85,16.67,16.74,85600.0,16.67,16.85,16.67,16.74,85600.0
2008-04-04 13:00:00,16.72,16.79,16.69,16.77,23400.0,16.72,16.79,16.69,16.77,23400.0
2008-04-04 13:10:00,16.74,16.77,16.61,16.61,35200.0,16.74,16.77,16.61,16.61,35200.0
2008-04-04 13:20:00,16.63,16.72,16.58,16.72,27800.0,16.63,16.72,16.58,16.72,27800.0
2008-04-04 13:30:00,16.72,16.79,16.72,16.79,33000.0,16.72,16.79,16.72,16.79,33000.0
2008-04-04 13:40:00,16.79,16.8,16.75,16.75,14400.0,16.79,16.8,16.75,16.75,14400.0
2008-04-04 13:50:00,16.75,16.75,16.68,16.75,20200.0,16.75,16.75,16.68,16.75,20200.0
2008-04-04 14:00:00,16.75,16.78,16.65,16.65,50000.0,16.75,16.78,16.65,16.65,50000.0
2008-04-04 14:10:00,16.65,16.72,16.65,16.72,15600.0,16.65,16.72,16.65,16.72,15600.0
2008-04-04 14:20:00,16.7,16.8,16.7,16.8,123000.0,16.7,16.8,16.7,16.8,123000.0
2008-04-04 14:30:00,16.75,16.8,16.7,16.8,604600.0,16.75,16.8,16.7,16.8,604600.0
2008-04-04 14:40:00,16.8,16.82,16.78,16.79,19600.0,16.8,16.82,16.78,16.79,19600.0
2008-04-04 14:50:00,16.78,16.81,16.78,16.8,25400.0,16.78,16.81,16.78,16.8,25400.0
2008-04-04 15:00:00,16.79,16.8,16.75,16.75,16800.0,16.79,16.8,16.75,16.75,16800.0
2008-04-04 15:10:00,16.76,16.77,16.72,16.76,42400.0,16.76,16.77,16.72,16.76,42400.0
2008-04-04 15:20:00,16.75,16.8,16.74,16.75,16200.0,16.75,16.8,16.74,16.75,16200.0
2008-04-04 15:30:00,16.75,16.8,16.73,16.8,73400.0,16.75,16.8,16.73,16.8,73400.0
2008-04-04 15:40:00,16.78,16.85,16.78,16.84,58000.0,16.78,16.85,16.78,16.84,58000.0
2008-04-04 15:50:00,16.84,16.94,16.83,16.88,162200.0,16.84,16.94,16.83,16.88,162200.0
2008-04-07 09:30:00,17.0,17.0,16.89,16.94,31600.0,17.0,17.0,16.89,16.94,31600.0
2008-04-07 09:40:00,16.93,16.95,16.64,16.64,37000.0,16.93,16.95,16.64,16.64,37000.0
2008-04-07 09:50:00,16.66,16.74,16.53,16.74,52400.0,16.66,16.74,16.53,16.74,52400.0
2008-04-07 10:00:00,16.7,16.74,16.65,16.68,31000.0,16.7,16.74,16.65,16.68,31000.0
2008-04-07 10:10:00,16.68,16.73,16.59,16.6,278400.0,16.68,16.73,16.59,16.6,278400.0
2008-04-07 10:20:00,16.64,16.68,16.56,16.58,14400.0,16.64,16.68,16.56,16.58,14400.0
2008-04-07 10:30:00,16.56,16.56,16.38,16.38,43800.0,16.56,16.56,16.38,16.38,43800.0
2008-04-07 10:40:00,16.37,16.37,16.25,16.36,29800.0,16.37,16.37,16.25,16.36,29800.0
2008-04-07 10:50:00,16.36,16.36,16.2,16.24,26800.0,16.36,16.36,16.2,16.24,26800.0
2008-04-07 11:00:00,16.25,16.33,16.23,16.3,21000.0,16.25,16.33,16.23,16.3,21000.0
2008-04-07 11:10:00,16.29,16.29,16.27,16.27,20400.0,16.29,16.29,16.27,16.27,20400.0
2008-04-07 11:20:00,16.28,16.35,16.27,16.32,29200.0,16.28,16.35,16.27,16.32,29200.0
2008-04-07 11:30:00,16.33,16.5,16.32,16.47,19600.0,16.33,16.5,16.32,16.47,19600.0
2008-04-07 11:40:00,16.47,16.61,16.47,16.5,28200.0,16.47,16.61,16.47,16.5,28200.0
2008-04-07 11:50:00,16.51,16.51,16.35,16.37,30200.0,16.51,16.51,16.35,16.37,30200.0
2008-04-07 12:00:00,16.35,16.53,16.32,16.53,22200.0,16.35,16.53,16.32,16.53,22200.0
2008-04-07 12:10:00,16.5,16.55,16.49,16.49,18200.0,16.5,16.55,16.49,16.49,18200.0
2008-04-07 12:20:00,16.48,16.51,16.48,16.5,208000.0,16.48,16.51,16.48,16.5,208000.0
2008-04-07 12:30:00,16.5,16.55,16.49,16.5,10000.0,16.5,16.55,16.49,16.5,10000.0
2008-04-07 12:40:00,16.5,16.5,16.49,16.49,12800.0,16.5,16.5,16.49,16.49,12800.0
2008-04-07 12:50:00,16.5,16.5,16.49,16.49,10400.0,16.5,16.5,16.49,16.49,10400.0
2008-04-07 13:00:00,16.5,16.5,16.48,16.49,7600.0,16.5,16.5,16.48,16.49,7600.0
2008-04-07 13:10:00,16.49,16.5,16.47,16.47,20200.0,16.49,16.5,16.47,16.47,20200.0
2008-04-07 13:20:00,16.49,16.57,16.48,16.57,6600.0,16.49,16.57,16.48,16.57,6600.0
2008-04-07 13:30:00,16.57,16.63,16.57,16.63,6200.0,16.57,16.63,16.57,16.63,6200.0
2008-04-07 13:40:00,16.65,16.68,16.58,16.58,17400.0,16.65,16.68,16.58,16.58,17400.0
2008-04-07 13:50:00,16.57,16.57,16.53,16.54,12800.0,16.57,16.57,16.53,16.54,12800.0
2008-04-07 14:00:00,16.54,16.6,16.53,16.57,9800.0,16.54,16.6,16.53,16.57,9800.0
2008-04-07 14:10:00,16.57,16.62,16.57,16.62,7000.0,16.57,16.62,16.57,16.62,7000.0
2008-04-07 14:20:00,16.61,16.68,16.61,16.64,28600.0,16.61,16.68,16.61,16.64,28600.0
2008-04-07 14:30:00,16.64,16.64,16.53,16.53,20400.0,16.64,16.64,16.53,16.53,20400.0
2008-04-07 14:40:00,16.54,16.54,16.48,16.5,126000.0,16.54,16.54,16.48,16.5,126000.0
2008-04-07 14:50:00,16.49,16.58,16.49,16.58,18000.0,16.49,16.58,16.49,16.58,18000.0
2008-04-07 15:00:00,16.57,16.58,16.47,16.48,30600.0,16.57,16.58,16.47,16.48,30600.0
2008-04-07 15:10:00,16.48,16.49,16.46,16.49,8200.0,16.48,16.49,16.46,16.49,8200.0
2008-04-07 15:20:00,16.49,16.53,16.48,16.52,17200.0,16.49,16.53,16.48,16.52,17200.0
2008-04-07 15:30:00,16.52,16.55,16.51,16.55,18400.0,16.52,16.55,16.51,16.55,18400.0
2008-04-07 15:40:00,16.56,16.56,16.49,16.49,24400.0,16.56,16.56,16.49,16.49,24400.0
2008-04-07 15:50:00,16.49,16.61,16.48,16.55,709400.0,16.49,16.61,16.48,16.55,709400.0
2008-04-08 09:30:00,16.46,16.5,16.2,16.32,106400.0,16.46,16.5,16.2,16.32,106400.0
2008-04-08 09:40:00,16.35,16.35,16.13,16.13,11600.0,16.35,16.35,16.13,16.13,11600.0
2008-04-08 09:50:00,16.1,16.14,16.05,16.1,18200.0,16.1,16.14,16.05,16.1,18200.0
2008-04-08 10:00:00,16.12,16.12,16.09,16.09,9000.0,16.12,16.12,16.09,16.09,9000.0
2008-04-08 10:10:00,16.09,16.1,16.08,16.08,11200.0,16.09,16.1,16.08,16.08,11200.0
2008-04-08 10:20:00,16.1,16.11,16.07,16.1,20600.0,16.1,16.11,16.07,16.1,20600.0
2008-04-08 10:30:00,16.1,16.11,16.05,16.08,6800.0,16.1,16.11,16.05,16.08,6800.0
2008-04-08 10:40:00,16.08,16.1,16.04,16.04,24000.0,16.08,16.1,16.04,16.04,24000.0
2008-04-08 10:50:00,16.06,16.06,15.86,15.94,39200.0,16.06,16.06,15.86,15.94,39200.0
2008-04-08 11:00:00,15.94,16.12,15.94,16.12,18400.0,15.94,16.12,15.94,16.12,18400.0
2008-04-08 11:10:00,16.11,16.16,16.1,16.13,81600.0,16.11,16.16,16.1,16.13,81600.0
2008-04-08 11:20:00,16.13,16.15,16.12,16.13,19400.0,16.13,16.15,16.12,16.13,19400.0
2008-04-08 11:30:00,16.16,16.16,16.13,16.13,5400.0,16.16,16.16,16.13,16.13,5400.0
2008-04-08 11:40:00,16.13,16.17,16.13,16.17,8800.0,16.13,16.17,16.13,16.17,8800.0
2008-04-08 11:50:00,16.17,16.18,16.14,16.14,3600.0,16.17,16.18,16.14,16.14,3600.0
2008-04-08 12:00:00,16.14,16.18,16.14,16.18,1200.0,16.14,16.18,16.14,16.18,1200.0
2008-04-08 12:10:00,16.2,16.2,16.16,16.2,5800.0,16.2,16.2,16.16,16.2,5800.0
2008-04-08 12:20:00,16.18,16.21,16.18,16.21,5400.0,16.18,16.21,16.18,16.21,5400.0
2008-04-08 12:30:00,16.22,16.31,16.22,16.31,14400.0,16.22,16.31,16.22,16.31,14400.0
2008-04-08 12:40:00,16.35,16.35,16.29,16.33,5200.0,16.35,16.35,16.29,16.33,5200.0
2008-04-08 12:50:00,16.3,16.3,16.29,16.3,2200.0,16.3,16.3,16.29,16.3,2200.0
2008-04-08 13:00:00,16.29,16.29,16.21,16.21,8000.0,16.29,16.29,16.21,16.21,8000.0
2008-04-08 13:10:00,16.22,16.26,16.22,16.23,5400.0,16.22,16.26,16.22,16.23,5400.0
2008-04-08 13:20:00,16.28,16.28,16.21,16.22,2600.0,16.28,16.28,16.21,16.22,2600.0
2008-04-08 13:30:00,16.21,16.25,16.2,16.23,4000.0,16.21,16.25,16.2,16.23,4000.0
2008-04-08 13:40:00,16.25,16.25,16.23,16.23,1600.0,16.25,16.25,16.23,16.23,1600.0
2008-04-08 13:50:00,16.22,16.25,16.22,16.23,16800.0,16.22,16.25,16.22,16.23,16800.0
2008-04-08 14:00:00,16.23,16.23,16.16,16.16,8400.0,16.23,16.23,16.16,16.16,8400.0
2008-04-08 14:10:00,16.16,16.17,16.13,16.17,8600.0,16.16,16.17,16.13,16.17,8600.0
2008-04-08 14:20:00,16.17,16.23,16.17,16.23,7200.0,16.17,16.23,16.17,16.23,7200.0
2008-04-08 14:30:00,16.23,16.23,16.2,16.22,2200.0,16.23,16.23,16.2,16.22,2200.0
2008-04-08 14:40:00,16.22,16.23,16.19,16.23,3800.0,16.22,16.23,16.19,16.23,3800.0
2008-04-08 14:50:00,16.23,16.29,16.22,16.25,10400.0,16.23,16.29,16.22,16.25,10400.0
2008-04-08 15:00:00,16.25,16.28,16.24,16.27,8200.0,16.25,16.28,16.24,16.27,8200.0
2008-04-08 15:10:00,16.27,16.29,16.27,16.28,8200.0,16.27,16.29,16.27,16.28,8200.0
2008-04-08 15:20:00,16.28,16.35,16.28,16.32,27800.0,16.28,16.35,16.28,16.32,27800.0
2008-04-08 15:30:00,16.34,16.36,16.33,16.33,17800.0,16.34,16.36,16.33,16.33,17800.0
2008-04-08 15:40:00,16.33,16.39,16.31,16.38,44600.0,16.33,16.39,16.31,16.38,44600.0
2008-04-08 15:50:00,16.37,16.61,16.37,16.57,163000.0,16.37,16.61,16.37,16.57,163000.0
2008-04-09 09:30:00,16.5,16.58,16.22,16.22,15800.0,16.5,16.58,16.22,16.22,15800.0
2008-04-09 09:40:00,16.22,16.23,16.02,16.11,17800.0,16.22,16.23,16.02,16.11,17800.0
2008-04-09 09:50:00,16.1,16.18,16.09,16.11,9200.0,16.1,16.18,16.09,16.11,9200.0
2008-04-09 10:00:00,16.07,16.24,16.04,16.24,8800.0,16.07,16.24,16.04,16.24,8800.0
2008-04-09 10:10:00,16.28,16.36,16.22,16.22,14000.0,16.28,16.36,16.22,16.22,14000.0
2008-04-09 10:20:00,16.2,16.2,16.02,16.04,61000.0,16.2,16.2,16.02,16.04,61000.0
2008-04-09 10:30:00,16.05,16.24,16.05,16.24,8800.0,16.05,16.24,16.05,16.24,8800.0
2008-04-09 10:40:00,16.24,16.29,16.23,16.27,17800.0,16.24,16.29,16.23,16.27,17800.0
2008-04-09 10:50:00,16.27,16.29,16.06,16.12,22000.0,16.27,16.29,16.06,16.12,22000.0
2008-04-09 11:00:00,16.14,16.16,16.12,16.13,8400.0,16.14,16.16,16.12,16.13,8400.0
2008-04-09 11:10:00,16.12,16.12,16.09,16.1,8000.0,16.12,16.12,16.09,16.1,8000.0
2008-04-09 11:20:00,16.1,16.11,16.08,16.09,10200.0,16.1,16.11,16.08,16.09,10200.0
2008-04-09 11:30:00,16.1,16.17,16.1,16.13,9000.0,16.1,16.17,16.1,16.13,9000.0
2008-04-09 11:40:00,16.14,16.15,16.1,16.1,17400.0,16.14,16.15,16.1,16.1,17400.0
2008-04-09 11:50:00,16.09,16.1,16.06,16.08,4800.0,16.09,16.1,16.06,16.08,4800.0
2008-04-09 12:00:00,16.1,16.13,16.08,16.1,8800.0,16.1,16.13,16.08,16.1,8800.0
2008-04-09 12:10:00,16.1,16.11,16.1,16.11,4000.0,16.1,16.11,16.1,16.11,4000.0
2008-04-09 12:20:00,16.11,16.11,16.06,16.06,13600.0,16.11,16.11,16.06,16.06,13600.0
2008-04-09 12:30:00,16.06,16.06,15.97,15.99,33600.0,16.06,16.06,15.97,15.99,33600.0
2008-04-09 12:40:00,15.99,15.99,15.9,15.91,18400.0,15.99,15.99,15.9,15.91,18400.0
2008-04-09 12:50:00,15.92,15.92,15.87,15.88,19400.0,15.92,15.92,15.87,15.88,19400.0
2008-04-09 13:00:00,15.88,15.96,15.86,15.91,13200.0,15.88,15.96,15.86,15.91,13200.0
2008-04-09 13:10:00,15.88,15.88,15.87,15.88,9800.0,15.88,15.88,15.87,15.88,9800.0
2008-04-09 13:20:00,15.88,15.88,15.86,15.88,8600.0,15.88,15.88,15.86,15.88,8600.0
2008-04-09 13:30:00,15.89,16.02,15.88,16.02,10600.0,15.89,16.02,15.88,16.02,10600.0
2008-04-09 13:40:00,16.02,16.03,16.02,16.03,4800.0,16.02,16.03,16.02,16.03,4800.0
2008-04-09 13:50:00,16.03,16.03,15.88,15.88,17600.0,16.03,16.03,15.88,15.88,17600.0
2008-04-09 14:00:00,15.88,15.97,15.88,15.97,19800.0,15.88,15.97,15.88,15.97,19800.0
2008-04-09 14:10:00,15.96,15.97,15.86,15.86,21200.0,15.96,15.97,15.86,15.86,21200.0
2008-04-09 14:20:00,15.86,15.88,15.85,15.87,16400.0,15.86,15.88,15.85,15.87,16400.0
2008-04-09 14:30:00,15.87,15.87,15.81,15.81,24600.0,15.87,15.87,15.81,15.81,24600.0
2008-04-09 14:40:00,15.81,15.9,15.81,15.82,18800.0,15.81,15.9,15.81,15.82,18800.0
2008-04-09 14:50:00,15.82,15.88,15.77,15.87,22800.0,15.82,15.88,15.77,15.87,22800.0
2008-04-09 15:00:00,15.85,15.9,15.79,15.84,18800.0,15.85,15.9,15.79,15.84,18800.0
2008-04-09 15:10:00,15.86,15.88,15.86,15.88,11400.0,15.86,15.88,15.86,15.88,11400.0
2008-04-09 15:20:00,15.88,15.91,15.81,15.9,79400.0,15.88,15.91,15.81,15.9,79400.0
2008-04-09 15:30:00,15.9,15.99,15.85,15.99,61200.0,15.9,15.99,15.85,15.99,61200.0
2008-04-09 15:40:00,15.99,16.12,15.95,16.1,114600.0,15.99,16.12,15.95,16.1,114600.0
2008-04-09 15:50:00,16.1,16.33,16.09,16.26,357000.0,16.1,16.33,16.09,16.26,357000.0
2008-04-10 09:30:00,16.08,16.08,15.91,16.0,42400.0,16.08,16.08,15.91,16.0,42400.0
2008-04-10 09:40:00,16.0,16.01,15.97,15.98,24600.0,16.0,16.01,15.97,15.98,24600.0
2008-04-10 09:50:00,15.98,16.21,15.97,16.21,35400.0,15.98,16.21,15.97,16.21,35400.0
2008-04-10 10:00:00,16.22,16.22,16.1,16.2,24400.0,16.22,16.22,16.1,16.2,24400.0
2008-04-10 10:10:00,16.2,16.25,16.14,16.2,25000.0,16.2,16.25,16.14,16.2,25000.0
2008-04-10 10:20:00,16.2,16.27,16.18,16.23,35600.0,16.2,16.27,16.18,16.23,35600.0
2008-04-10 10:30:00,16.23,16.23,16.15,16.15,9600.0,16.23,16.23,16.15,16.15,9600.0
2008-04-10 10:40:00,16.17,16.22,16.16,16.2,18000.0,16.17,16.22,16.16,16.2,18000.0
2008-04-10 10:50:00,16.2,16.25,16.2,16.21,20600.0,16.2,16.25,16.2,16.21,20600.0
2008-04-10 11:00:00,16.21,16.35,16.21,16.28,57200.0,16.21,16.35,16.21,16.28,57200.0
2008-04-10 11:10:00,16.28,16.3,16.25,16.25,26400.0,16.28,16.3,16.25,16.25,26400.0
2008-04-10 11:20:00,16.25,16.3,16.25,16.25,19400.0,16.25,16.3,16.25,16.25,19400.0
2008-04-10 11:30:00,16.25,16.27,16.22,16.22,157200.0,16.25,16.27,16.22,16.22,157200.0
2008-04-10 11:40:00,16.23,16.25,16.21,16.22,12400.0,16.23,16.25,16.21,16.22,12400.0
2008-04-10 11:50:00,16.22,16.28,16.22,16.28,11800.0,16.22,16.28,16.22,16.28,11800.0
2008-04-10 12:00:00,16.28,16.3,16.25,16.26,41800.0,16.28,16.3,16.25,16.26,41800.0
2008-04-10 12:10:00,16.27,16.27,16.25,16.27,10400.0,16.27,16.27,16.25,16.27,10400.0
2008-04-10 12:20:00,16.27,16.27,16.2,16.22,23200.0,16.27,16.27,16.2,16.22,23200.0
2008-04-10 12:30:00,16.22,16.23,16.21,16.22,14800.0,16.22,16.23,16.21,16.22,14800.0
2008-04-10 12:40:00,16.22,16.23,16.15,16.15,23600.0,16.22,16.23,16.15,16.15,23600.0
2008-04-10 12:50:00,16.15,16.23,16.15,16.23,11400.0,16.15,16.23,16.15,16.23,11400.0
2008-04-10 13:00:00,16.22,16.46,16.19,16.46,122600.0,16.22,16.46,16.19,16.46,122600.0
2008-04-10 13:10:00,16.46,16.48,16.32,16.33,56000.0,16.46,16.48,16.32,16.33,56000.0
2008-04-10 13:20:00,16.31,16.35,16.25,16.32,27400.0,16.31,16.35,16.25,16.32,27400.0
2008-04-10 13:30:00,16.32,16.32,16.29,16.31,19800.0,16.32,16.32,16.29,16.31,19800.0
2008-04-10 13:40:00,16.31,16.31,16.25,16.28,20400.0,16.31,16.31,16.25,16.28,20400.0
2008-04-10 13:50:00,16.29,16.31,16.29,16.29,10400.0,16.29,16.31,16.29,16.29,10400.0
2008-04-10 14:00:00,16.29,16.3,16.29,16.3,12400.0,16.29,16.3,16.29,16.3,12400.0
2008-04-10 14:10:00,16.3,16.3,16.27,16.28,12600.0,16.3,16.3,16.27,16.28,12600.0
2008-04-10 14:20:00,16.29,16.32,16.27,16.3,7800.0,16.29,16.32,16.27,16.3,7800.0
2008-04-10 14:30:00,16.32,16.42,16.3,16.41,26400.0,16.32,16.42,16.3,16.41,26400.0
2008-04-10 14:40:00,16.41,16.45,16.23,16.25,35800.0,16.41,16.45,16.23,16.25,35800.0
2008-04-10 14:50:00,16.26,16.33,16.22,16.32,27800.0,16.26,16.33,16.22,16.32,27800.0
2008-04-10 15:00:00,16.33,16.49,16.33,16.48,24000.0,16.33,16.49,16.33,16.48,24000.0
2008-04-10 15:10:00,16.47,16.47,16.34,16.42,19200.0,16.47,16.47,16.34,16.42,19200.0
2008-04-10 15:20:00,16.42,16.43,16.31,16.31,93200.0,16.42,16.43,16.31,16.31,93200.0
2008-04-10 15:30:00,16.29,16.3,16.22,16.29,29000.0,16.29,16.3,16.22,16.29,29000.0
2008-04-10 15:40:00,16.29,16.31,16.19,16.2,43000.0,16.29,16.31,16.19,16.2,43000.0
2008-04-10 15:50:00,16.2,16.36,16.2,16.29,34000.0,16.2,16.36,16.2,16.29,34000.0
2008-04-11 09:30:00,16.17,16.17,16.0,16.0,20400.0,16.17,16.17,16.0,16.0,20400.0
2008-04-11 09:40:00,15.97,16.03,15.9,16.02,13800.0,15.97,16.03,15.9,16.02,13800.0
2008-04-11 09:50:00,16.04,16.17,16.03,16.15,3800.0,16.04,16.17,16.03,16.15,3800.0
2008-04-11 10:00:00,16.12,16.18,16.07,16.1,6200.0,16.12,16.18,16.07,16.1,6200.0
2008-04-11 10:10:00,16.1,16.11,16.04,16.1,6600.0,16.1,16.11,16.04,16.1,6600.0
2008-04-11 10:20:00,16.14,16.17,16.08,16.12,6600.0,16.14,16.17,16.08,16.12,6600.0
2008-04-11 10:30:00,16.1,16.11,15.98,15.99,18400.0,16.1,16.11,15.98,15.99,18400.0
2008-04-11 10:40:00,15.99,16.04,15.96,15.97,9000.0,15.99,16.04,15.96,15.97,9000.0
2008-04-11 10:50:00,15.97,15.99,15.95,15.99,9600.0,15.97,15.99,15.95,15.99,9600.0
2008-04-11 11:00:00,15.97,15.97,15.9,15.92,14000.0,15.97,15.97,15.9,15.92,14000.0
2008-04-11 11:10:00,15.93,15.93,15.73,15.75,77800.0,15.93,15.93,15.73,15.75,77800.0
2008-04-11 11:20:00,15.75,15.75,15.74,15.74,18400.0,15.75,15.75,15.74,15.74,18400.0
2008-04-11 11:30:00,15.74,15.76,15.69,15.69,25200.0,15.74,15.76,15.69,15.69,25200.0
2008-04-11 11:40:00,15.69,15.8,15.69,15.77,21200.0,15.69,15.8,15.69,15.77,21200.0
2008-04-11 11:50:00,15.75,15.76,15.71,15.74,7200.0,15.75,15.76,15.71,15.74,7200.0
2008-04-11 12:00:00,15.74,15.74,15.71,15.72,7200.0,15.74,15.74,15.71,15.72,7200.0
2008-04-11 12:10:00,15.72,15.73,15.7,15.71,9600.0,15.72,15.73,15.7,15.71,9600.0
2008-04-11 12:20:00,15.71,15.71,15.62,15.67,24200.0,15.71,15.71,15.62,15.67,24200.0
2008-04-11 12:30:00,15.65,15.75,15.63,15.75,53600.0,15.65,15.75,15.63,15.75,53600.0
2008-04-11 12:40:00,15.79,15.9,15.77,15.9,705000.0,15.79,15.9,15.77,15.9,705000.0
2008-04-11 12:50:00,15.89,15.89,15.74,15.79,180400.0,15.89,15.89,15.74,15.79,180400.0
2008-04-11 13:00:00,15.78,15.79,15.78,15.78,8800.0,15.78,15.79,15.78,15.78,8800.0
2008-04-11 13:10:00,15.79,15.81,15.78,15.81,10000.0,15.79,15.81,15.78,15.81,10000.0
2008-04-11 13:20:00,15.81,15.82,15.8,15.81,6400.0,15.81,15.82,15.8,15.81,6400.0
2008-04-11 13:30:00,15.81,15.82,15.75,15.76,14800.0,15.81,15.82,15.75,15.76,14800.0
2008-04-11 13:40:00,15.74,15.74,15.65,15.66,25600.0,15.74,15.74,15.65,15.66,25600.0
2008-04-11 13:50:00,15.67,15.68,15.65,15.65,11200.0,15.67,15.68,15.65,15.65,11200.0
2008-04-11 14:00:00,15.65,15.81,15.63,15.7,73600.0,15.65,15.81,15.63,15.7,73600.0
2008-04-11 14:10:00,15.69,15.69,15.53,15.53,24000.0,15.69,15.69,15.53,15.53,24000.0
2008-04-11 14:20:00,15.51,15.51,15.49,15.51,33400.0,15.51,15.51,15.49,15.51,33400.0
2008-04-11 14:30:00,15.51,15.54,15.49,15.53,26800.0,15.51,15.54,15.49,15.53,26800.0
2008-04-11 14:40:00,15.51,15.54,15.51,15.54,10600.0,15.51,15.54,15.51,15.54,10600.0
2008-04-11 14:50:00,15.54,15.63,15.53,15.62,20400.0,15.54,15.63,15.53,15.62,20400.0
2008-04-11 15:00:00,15.63,15.63,15.61,15.62,17200.0,15.63,15.63,15.61,15.62,17200.0
2008-04-11 15:10:00,15.63,15.63,15.49,15.52,38000.0,15.63,15.63,15.49,15.52,38000.0
2008-04-11 15:20:00,15.53,15.54,15.49,15.54,31000.0,15.53,15.54,15.49,15.54,31000.0
2008-04-11 15:30:00,15.51,15.51,15.49,15.49,39800.0,15.51,15.51,15.49,15.49,39800.0
2008-04-11 15:40:00,15.49,15.62,15.43,15.43,64000.0,15.49,15.62,15.43,15.43,64000.0
2008-04-11 15:50:00,15.44,15.61,15.43,15.56,75600.0,15.44,15.61,15.43,15.56,75600.0
2008-04-14 09:30:00,15.06,15.24,14.59,14.75,255000.0,15.06,15.24,14.59,14.75,255000.0
2008-04-14 09:40:00,14.76,14.86,14.72,14.72,146800.0,14.76,14.86,14.72,14.72,146800.0
2008-04-14 09:50:00,14.74,15.04,14.72,14.87,105400.0,14.74,15.04,14.72,14.87,105400.0
2008-04-14 10:00:00,14.88,15.03,14.88,14.92,35000.0,14.88,15.03,14.88,14.92,35000.0
2008-04-14 10:10:00,14.88,15.0,14.82,14.9,93200.0,14.88,15.0,14.82,14.9,93200.0
2008-04-14 10:20:00,14.91,14.99,14.88,14.97,33600.0,14.91,14.99,14.88,14.97,33600.0
2008-04-14 10:30:00,14.97,15.04,14.97,14.99,85800.0,14.97,15.04,14.97,14.99,85800.0
2008-04-14 10:40:00,14.99,15.0,14.97,15.0,31800.0,14.99,15.0,14.97,15.0,31800.0
2008-04-14 10:50:00,14.99,15.06,14.97,15.06,43400.0,14.99,15.06,14.97,15.06,43400.0
2008-04-14 11:00:00,15.09,15.17,15.08,15.1,60000.0,15.09,15.17,15.08,15.1,60000.0
2008-04-14 11:10:00,15.09,15.11,15.06,15.08,73800.0,15.09,15.11,15.06,15.08,73800.0
2008-04-14 11:20:00,15.08,15.08,15.04,15.05,22400.0,15.08,15.08,15.04,15.05,22400.0
2008-04-14 11:30:00,15.05,15.06,15.01,15.06,102400.0,15.05,15.06,15.01,15.06,102400.0
2008-04-14 11:40:00,15.06,15.14,15.02,15.08,14400.0,15.06,15.14,15.02,15.08,14400.0
2008-04-14 11:50:00,15.09,15.17,15.09,15.13,15600.0,15.09,15.17,15.09,15.13,15600.0
2008-04-14 12:00:00,15.11,15.12,15.01,15.03,37600.0,15.11,15.12,15.01,15.03,37600.0
2008-04-14 12:10:00,15.03,15.03,14.98,15.01,11200.0,15.03,15.03,14.98,15.01,11200.0
2008-04-14 12:20:00,15.01,15.13,15.01,15.13,21400.0,15.01,15.13,15.01,15.13,21400.0
2008-04-14 12:30:00,15.15,15.22,15.15,15.18,62200.0,15.15,15.22,15.15,15.18,62200.0
2008-04-14 12:40:00,15.18,15.18,15.1,15.12,8400.0,15.18,15.18,15.1,15.12,8400.0
2008-04-14 12:50:00,15.14,15.28,15.13,15.27,64400.0,15.14,15.28,15.13,15.27,64400.0
2008-04-14 13:00:00,15.27,15.37,15.27,15.37,12400.0,15.27,15.37,15.27,15.37,12400.0
2008-04-14 13:10:00,15.36,15.45,15.36,15.4,21200.0,15.36,15.45,15.36,15.4,21200.0
2008-04-14 13:20:00,15.4,15.42,15.36,15.4,9400.0,15.4,15.42,15.36,15.4,9400.0
2008-04-14 13:30:00,15.38,15.38,15.22,15.26,20400.0,15.38,15.38,15.22,15.26,20400.0
2008-04-14 13:40:00,15.26,15.29,15.25,15.25,19800.0,15.26,15.29,15.25,15.25,19800.0
2008-04-14 13:50:00,15.26,15.31,15.21,15.22,31800.0,15.26,15.31,15.21,15.22,31800.0
2008-04-14 14:00:00,15.24,15.35,15.22,15.26,35800.0,15.24,15.35,15.22,15.26,35800.0
2008-04-14 14:10:00,15.25,15.26,15.06,15.06,1620800.0,15.25,15.26,15.06,15.06,1620800.0
2008-04-14 14:20:00,15.05,15.06,15.0,15.06,22800.0,15.05,15.06,15.0,15.06,22800.0
2008-04-14 14:30:00,15.02,15.09,15.0,15.07,17200.0,15.02,15.09,15.0,15.07,17200.0
2008-04-14 14:40:00,15.09,15.18,15.08,15.18,17400.0,15.09,15.18,15.08,15.18,17400.0
2008-04-14 14:50:00,15.17,15.2,15.02,15.2,44600.0,15.17,15.2,15.02,15.2,44600.0
2008-04-14 15:00:00,15.19,15.19,15.03,15.06,13200.0,15.19,15.19,15.03,15.06,13200.0
2008-04-14 15:10:00,15.06,15.08,14.97,15.06,12400.0,15.06,15.08,14.97,15.06,12400.0
2008-04-14 15:20:00,15.08,15.08,15.01,15.02,16000.0,15.08,15.08,15.01,15.02,16000.0
2008-04-14 15:30:00,15.01,15.01,14.84,14.9,79600.0,15.01,15.01,14.84,14.9,79600.0
2008-04-14 15:40:00,14.89,14.9,14.8,14.85,43800.0,14.89,14.9,14.8,14.85,43800.0
2008-04-14 15:50:00,14.88,14.98,14.79,14.9,90200.0,14.88,14.98,14.79,14.9,90200.0
2008-04-15 09:30:00,15.24,15.24,14.97,14.99,30200.0,15.24,15.24,14.97,14.99,30200.0
2008-04-15 09:40:00,15.0,15.03,14.86,14.88,24400.0,15.0,15.03,14.86,14.88,24400.0
2008-04-15 09:50:00,14.87,14.98,14.79,14.92,26800.0,14.87,14.98,14.79,14.92,26800.0
2008-04-15 10:00:00,14.92,14.95,14.77,14.85,17400.0,14.92,14.95,14.77,14.85,17400.0
2008-04-15 10:10:00,14.82,14.83,14.62,14.63,50000.0,14.82,14.83,14.62,14.63,50000.0
2008-04-15 10:20:00,14.63,14.64,14.4,14.41,84000.0,14.63,14.64,14.4,14.41,84000.0
2008-04-15 10:30:00,14.42,14.42,14.24,14.29,69000.0,14.42,14.42,14.24,14.29,69000.0
2008-04-15 10:40:00,14.31,14.32,14.19,14.29,91000.0,14.31,14.32,14.19,14.29,91000.0
2008-04-15 10:50:00,14.26,14.3,14.24,14.26,111800.0,14.26,14.3,14.24,14.26,111800.0
2008-04-15 11:00:00,14.29,14.3,14.13,14.13,222200.0,14.29,14.3,14.13,14.13,222200.0
2008-04-15 11:10:00,14.2,14.26,14.13,14.22,58400.0,14.2,14.26,14.13,14.22,58400.0
2008-04-15 11:20:00,14.24,14.3,14.21,14.26,35800.0,14.24,14.3,14.21,14.26,35800.0
2008-04-15 11:30:00,14.26,14.29,14.26,14.28,52000.0,14.26,14.29,14.26,14.28,52000.0
2008-04-15 11:40:00,14.28,14.29,14.27,14.29,25000.0,14.28,14.29,14.27,14.29,25000.0
2008-04-15 11:50:00,14.27,14.35,14.27,14.3,49800.0,14.27,14.35,14.27,14.3,49800.0
2008-04-15 12:00:00,14.3,14.35,14.29,14.33,123000.0,14.3,14.35,14.29,14.33,123000.0
2008-04-15 12:10:00,14.32,14.35,14.3,14.35,12000.0,14.32,14.35,14.3,14.35,12000.0
2008-04-15 12:20:00,14.34,14.4,14.34,14.37,25400.0,14.34,14.4,14.34,14.37,25400.0
2008-04-15 12:30:00,14.37,14.45,14.37,14.44,17800.0,14.37,14.45,14.37,14.44,17800.0
2008-04-15 12:40:00,14.44,14.53,14.44,14.53,70400.0,14.44,14.53,14.44,14.53,70400.0
2008-04-15 12:50:00,14.54,14.54,14.36,14.37,43400.0,14.54,14.54,14.36,14.37,43400.0
2008-04-15 13:00:00,14.37,14.44,14.36,14.39,8800.0,14.37,14.44,14.36,14.39,8800.0
2008-04-15 13:10:00,14.41,14.47,14.38,14.41,24200.0,14.41,14.47,14.38,14.41,24200.0
2008-04-15 13:20:00,14.41,14.51,14.4,14.49,27800.0,14.41,14.51,14.4,14.49,27800.0
2008-04-15 13:30:00,14.49,14.53,14.49,14.53,156000.0,14.49,14.53,14.49,14.53,156000.0
2008-04-15 13:40:00,14.52,14.58,14.5,14.58,39000.0,14.52,14.58,14.5,14.58,39000.0
2008-04-15 13:50:00,14.58,14.63,14.56,14.62,19200.0,14.58,14.63,14.56,14.62,19200.0
2008-04-15 14:00:00,14.61,14.74,14.59,14.72,27200.0,14.61,14.74,14.59,14.72,27200.0
2008-04-15 14:10:00,14.7,14.7,14.63,14.65,18200.0,14.7,14.7,14.63,14.65,18200.0
2008-04-15 14:20:00,14.65,14.65,14.63,14.63,24000.0,14.65,14.65,14.63,14.63,24000.0
2008-04-15 14:30:00,14.63,14.72,14.63,14.68,37000.0,14.63,14.72,14.63,14.68,37000.0
2008-04-15 14:40:00,14.67,14.7,14.67,14.69,6600.0,14.67,14.7,14.67,14.69,6600.0
2008-04-15 14:50:00,14.69,14.69,14.53,14.57,46000.0,14.69,14.69,14.53,14.57,46000.0
2008-04-15 15:00:00,14.56,14.61,14.56,14.61,9600.0,14.56,14.61,14.56,14.61,9600.0
2008-04-15 15:10:00,14.61,14.63,14.61,14.63,8200.0,14.61,14.63,14.61,14.63,8200.0
2008-04-15 15:20:00,14.63,14.71,14.58,14.64,74200.0,14.63,14.71,14.58,14.64,74200.0
2008-04-15 15:30:00,14.64,14.72,14.56,14.56,52800.0,14.64,14.72,14.56,14.56,52800.0
2008-04-15 15:40:00,14.56,14.63,14.56,14.58,36000.0,14.56,14.63,14.56,14.58,36000.0
2008-04-15 15:50:00,14.59,14.9,14.59,14.9,135000.0,14.59,14.9,14.59,14.9,135000.0
2008-04-16 09:30:00,15.16,15.16,14.81,14.96,53800.0,15.16,15.16,14.81,14.96,53800.0
2008-04-16 09:40:00,14.95,14.95,14.86,14.9,44200.0,14.95,14.95,14.86,14.9,44200.0
2008-04-16 09:50:00,14.93,14.93,14.5,14.51,85400.0,14.93,14.93,14.5,14.51,85400.0
2008-04-16 10:00:00,14.54,14.65,14.48,14.55,66800.0,14.54,14.65,14.48,14.55,66800.0
2008-04-16 10:10:00,14.52,14.75,14.51,14.73,22400.0,14.52,14.75,14.51,14.73,22400.0
2008-04-16 10:20:00,14.73,14.93,14.73,14.9,62600.0,14.73,14.93,14.73,14.9,62600.0
2008-04-16 10:30:00,14.92,14.94,14.88,14.9,47400.0,14.92,14.94,14.88,14.9,47400.0
2008-04-16 10:40:00,14.9,14.92,14.7,14.76,27800.0,14.9,14.92,14.7,14.76,27800.0
2008-04-16 10:50:00,14.78,14.92,14.76,14.83,35200.0,14.78,14.92,14.76,14.83,35200.0
2008-04-16 11:00:00,14.83,14.88,14.73,14.73,21200.0,14.83,14.88,14.73,14.73,21200.0
2008-04-16 11:10:00,14.69,14.9,14.67,14.78,26200.0,14.69,14.9,14.67,14.78,26200.0
2008-04-16 11:20:00,14.78,14.81,14.78,14.8,14200.0,14.78,14.81,14.78,14.8,14200.0
2008-04-16 11:30:00,14.78,14.88,14.76,14.87,20800.0,14.78,14.88,14.76,14.87,20800.0
2008-04-16 11:40:00,14.87,14.91,14.87,14.88,39800.0,14.87,14.91,14.87,14.88,39800.0
2008-04-16 11:50:00,14.87,14.9,14.84,14.89,12200.0,14.87,14.9,14.84,14.89,12200.0
2008-04-16 12:00:00,14.9,14.9,14.88,14.88,19400.0,14.9,14.9,14.88,14.88,19400.0
2008-04-16 12:10:00,14.89,14.95,14.87,14.89,26000.0,14.89,14.95,14.87,14.89,26000.0
2008-04-16 12:20:00,14.88,14.9,14.83,14.9,13800.0,14.88,14.9,14.83,14.9,13800.0
2008-04-16 12:30:00,14.9,14.93,14.8,14.83,52200.0,14.9,14.93,14.8,14.83,52200.0
2008-04-16 12:40:00,14.85,14.9,14.82,14.9,10800.0,14.85,14.9,14.82,14.9,10800.0
2008-04-16 12:50:00,14.91,14.96,14.9,14.95,14200.0,14.91,14.96,14.9,14.95,14200.0
2008-04-16 13:00:00,14.96,15.0,14.88,15.0,68200.0,14.96,15.0,14.88,15.0,68200.0
2008-04-16 13:10:00,14.99,15.17,14.94,14.99,62600.0,14.99,15.17,14.94,14.99,62600.0
2008-04-16 13:20:00,15.04,15.17,15.01,15.15,19600.0,15.04,15.17,15.01,15.15,19600.0
2008-04-16 13:30:00,15.18,15.18,15.0,15.03,26600.0,15.18,15.18,15.0,15.03,26600.0
2008-04-16 13:40:00,15.04,15.13,15.03,15.13,15200.0,15.04,15.13,15.03,15.13,15200.0
2008-04-16 13:50:00,15.13,15.18,15.13,15.18,21800.0,15.13,15.18,15.13,15.18,21800.0
2008-04-16 14:00:00,15.15,15.18,15.06,15.06,24800.0,15.15,15.18,15.06,15.06,24800.0
2008-04-16 14:10:00,15.03,15.13,15.02,15.13,17000.0,15.03,15.13,15.02,15.13,17000.0
2008-04-16 14:20:00,15.13,15.18,15.13,15.17,12800.0,15.13,15.18,15.13,15.17,12800.0
2008-04-16 14:30:00,15.18,15.18,15.17,15.17,8200.0,15.18,15.18,15.17,15.17,8200.0
2008-04-16 14:40:00,15.17,15.18,15.06,15.07,35400.0,15.17,15.18,15.06,15.07,35400.0
2008-04-16 14:50:00,15.08,15.14,15.06,15.14,27400.0,15.08,15.14,15.06,15.14,27400.0
2008-04-16 15:00:00,15.15,15.15,15.13,15.15,93600.0,15.15,15.15,15.13,15.15,93600.0
2008-04-16 15:10:00,15.15,15.18,15.13,15.18,428000.0,15.15,15.18,15.13,15.18,428000.0
2008-04-16 15:20:00,15.18,15.24,15.18,15.24,44600.0,15.18,15.24,15.18,15.24,44600.0
2008-04-16 15:30:00,15.24,15.25,15.14,15.25,40600.0,15.24,15.25,15.14,15.25,40600.0
2008-04-16 15:40:00,15.24,15.24,15.13,15.17,44000.0,15.24,15.24,15.13,15.17,44000.0
2008-04-16 15:50:00,15.17,15.47,15.16,15.35,125400.0,15.17,15.47,15.16,15.35,125400.0
2008-04-17 09:30:00,15.4,15.4,14.88,14.88,44400.0,15.4,15.4,14.88,14.88,44400.0
2008-04-17 09:40:00,14.84,15.0,14.81,14.85,37600.0,14.84,15.0,14.81,14.85,37600.0
2008-04-17 09:50:00,14.88,14.92,14.81,14.89,13000.0,14.88,14.92,14.81,14.89,13000.0
2008-04-17 10:00:00,14.92,15.07,14.92,15.03,13800.0,14.92,15.07,14.92,15.03,13800.0
2008-04-17 10:10:00,15.04,15.18,15.03,15.12,52800.0,15.04,15.18,15.03,15.12,52800.0
2008-04-17 10:20:00,15.11,15.35,15.11,15.35,31600.0,15.11,15.35,15.11,15.35,31600.0
2008-04-17 10:30:00,15.35,15.38,15.3,15.32,24000.0,15.35,15.38,15.3,15.32,24000.0
2008-04-17 10:40:00,15.35,15.35,15.24,15.3,11200.0,15.35,15.35,15.24,15.3,11200.0
2008-04-17 10:50:00,15.28,15.34,15.27,15.34,26600.0,15.28,15.34,15.27,15.34,26600.0
2008-04-17 11:00:00,15.34,15.37,15.31,15.32,19000.0,15.34,15.37,15.31,15.32,19000.0
2008-04-17 11:10:00,15.31,15.36,15.3,15.33,16600.0,15.31,15.36,15.3,15.33,16600.0
2008-04-17 11:20:00,15.36,15.36,15.29,15.29,24800.0,15.36,15.36,15.29,15.29,24800.0
2008-04-17 11:30:00,15.28,15.38,15.25,15.33,32200.0,15.28,15.38,15.25,15.33,32200.0
2008-04-17 11:40:00,15.34,15.37,15.29,15.32,20800.0,15.34,15.37,15.29,15.32,20800.0
2008-04-17 11:50:00,15.31,15.32,15.22,15.22,22800.0,15.31,15.32,15.22,15.22,22800.0
2008-04-17 12:00:00,15.22,15.22,15.01,15.06,38000.0,15.22,15.22,15.01,15.06,38000.0
2008-04-17 12:10:00,15.03,15.16,15.03,15.14,23800.0,15.03,15.16,15.03,15.14,23800.0
2008-04-17 12:20:00,15.17,15.19,15.13,15.15,14800.0,15.17,15.19,15.13,15.15,14800.0
2008-04-17 12:30:00,15.13,15.13,15.03,15.13,15000.0,15.13,15.13,15.03,15.13,15000.0
2008-04-17 12:40:00,15.11,15.19,15.08,15.13,16400.0,15.11,15.19,15.08,15.13,16400.0
2008-04-17 12:50:00,15.14,15.21,15.1,15.16,14800.0,15.14,15.21,15.1,15.16,14800.0
2008-04-17 13:00:00,15.16,15.19,15.13,15.18,13200.0,15.16,15.19,15.13,15.18,13200.0
2008-04-17 13:10:00,15.15,15.18,15.08,15.11,14800.0,15.15,15.18,15.08,15.11,14800.0
2008-04-17 13:20:00,15.1,15.11,15.08,15.1,14000.0,15.1,15.11,15.08,15.1,14000.0
2008-04-17 13:30:00,15.12,15.2,15.08,15.16,25600.0,15.12,15.2,15.08,15.16,25600.0
2008-04-17 13:40:00,15.15,15.26,15.15,15.2,19800.0,15.15,15.26,15.15,15.2,19800.0
2008-04-17 13:50:00,15.22,15.24,15.18,15.21,21000.0,15.22,15.24,15.18,15.21,21000.0
2008-04-17 14:00:00,15.22,15.23,15.13,15.17,49800.0,15.22,15.23,15.13,15.17,49800.0
2008-04-17 14:10:00,15.17,15.17,15.05,15.05,31800.0,15.17,15.17,15.05,15.05,31800.0
2008-04-17 14:20:00,15.05,15.09,15.01,15.07,21600.0,15.05,15.09,15.01,15.07,21600.0
2008-04-17 14:30:00,15.08,15.08,14.87,14.93,50800.0,15.08,15.08,14.87,14.93,50800.0
2008-04-17 14:40:00,14.91,14.92,14.84,14.88,28800.0,14.91,14.92,14.84,14.88,28800.0
2008-04-17 14:50:00,14.86,14.88,14.84,14.88,35000.0,14.86,14.88,14.84,14.88,35000.0
2008-04-17 15:00:00,14.88,14.93,14.85,14.85,32400.0,14.88,14.93,14.85,14.85,32400.0
2008-04-17 15:10:00,14.85,14.93,14.85,14.9,26800.0,14.85,14.93,14.85,14.9,26800.0
2008-04-17 15:20:00,14.88,14.89,14.85,14.86,23800.0,14.88,14.89,14.85,14.86,23800.0
2008-04-17 15:30:00,14.86,14.91,14.86,14.9,24400.0,14.86,14.91,14.86,14.9,24400.0
2008-04-17 15:40:00,14.92,15.04,14.91,15.01,51000.0,14.92,15.04,14.91,15.01,51000.0
2008-04-17 15:50:00,15.01,15.08,14.99,15.0,224600.0,15.01,15.08,14.99,15.0,224600.0
2008-04-18 09:30:00,15.25,15.52,14.94,15.31,67600.0,15.25,15.52,14.94,15.31,67600.0
2008-04-18 09:40:00,15.31,15.33,15.13,15.2,27000.0,15.31,15.33,15.13,15.2,27000.0
2008-04-18 09:50:00,15.22,15.22,14.98,15.08,31200.0,15.22,15.22,14.98,15.08,31200.0
2008-04-18 10:00:00,15.09,15.28,15.08,15.22,39000.0,15.09,15.28,15.08,15.22,39000.0
2008-04-18 10:10:00,15.22,15.33,15.18,15.24,31800.0,15.22,15.33,15.18,15.24,31800.0
2008-04-18 10:20:00,15.22,15.54,15.15,15.33,109800.0,15.22,15.54,15.15,15.33,109800.0
2008-04-18 10:30:00,15.29,15.3,15.0,15.11,61600.0,15.29,15.3,15.0,15.11,61600.0
2008-04-18 10:40:00,15.13,15.36,15.06,15.3,44000.0,15.13,15.36,15.06,15.3,44000.0
2008-04-18 10:50:00,15.3,15.38,15.09,15.2,76400.0,15.3,15.38,15.09,15.2,76400.0
2008-04-18 11:00:00,15.17,15.34,15.11,15.24,51800.0,15.17,15.34,15.11,15.24,51800.0
2008-04-18 11:10:00,15.21,15.22,15.13,15.16,27400.0,15.21,15.22,15.13,15.16,27400.0
2008-04-18 11:20:00,15.19,15.2,15.15,15.2,24000.0,15.19,15.2,15.15,15.2,24000.0
2008-04-18 11:30:00,15.21,15.55,15.19,15.52,137800.0,15.21,15.55,15.19,15.52,137800.0
2008-04-18 11:40:00,15.52,15.73,15.49,15.69,84400.0,15.52,15.73,15.49,15.69,84400.0
2008-04-18 11:50:00,15.65,15.75,15.63,15.75,52400.0,15.65,15.75,15.63,15.75,52400.0
2008-04-18 12:00:00,15.71,15.84,15.62,15.83,51600.0,15.71,15.84,15.62,15.83,51600.0
2008-04-18 12:10:00,15.83,15.94,15.75,15.94,74200.0,15.83,15.94,15.75,15.94,74200.0
2008-04-18 12:20:00,15.92,15.95,15.81,15.87,42200.0,15.92,15.95,15.81,15.87,42200.0
2008-04-18 12:30:00,15.84,15.85,15.63,15.72,53600.0,15.84,15.85,15.63,15.72,53600.0
2008-04-18 12:40:00,15.74,15.74,15.56,15.63,33600.0,15.74,15.74,15.56,15.63,33600.0
2008-04-18 12:50:00,15.63,15.8,15.63,15.75,34400.0,15.63,15.8,15.63,15.75,34400.0
2008-04-18 13:00:00,15.75,15.88,15.63,15.84,37800.0,15.75,15.88,15.63,15.84,37800.0
2008-04-18 13:10:00,15.8,15.9,15.74,15.88,94200.0,15.8,15.9,15.74,15.88,94200.0
2008-04-18 13:20:00,15.8,15.83,15.68,15.74,56800.0,15.8,15.83,15.68,15.74,56800.0
2008-04-18 13:30:00,15.71,15.78,15.48,15.73,104400.0,15.71,15.78,15.48,15.73,104400.0
2008-04-18 13:40:00,15.72,15.83,15.62,15.74,73400.0,15.72,15.83,15.62,15.74,73400.0
2008-04-18 13:50:00,15.74,15.84,15.65,15.8,171200.0,15.74,15.84,15.65,15.8,171200.0
2008-04-18 14:00:00,15.78,15.87,15.68,15.79,82000.0,15.78,15.87,15.68,15.79,82000.0
2008-04-18 14:10:00,15.77,15.78,15.59,15.61,57200.0,15.77,15.78,15.59,15.61,57200.0
2008-04-18 14:20:00,15.58,15.74,15.45,15.56,90600.0,15.58,15.74,15.45,15.56,90600.0
2008-04-18 14:30:00,15.54,15.65,15.38,15.55,92400.0,15.54,15.65,15.38,15.55,92400.0
2008-04-18 14:40:00,15.54,15.61,15.5,15.61,48200.0,15.54,15.61,15.5,15.61,48200.0
2008-04-18 14:50:00,15.61,15.65,15.44,15.55,77600.0,15.61,15.65,15.44,15.55,77600.0
2008-04-18 15:00:00,15.51,15.53,15.4,15.53,76800.0,15.51,15.53,15.4,15.53,76800.0
2008-04-18 15:10:00,15.53,15.62,15.5,15.56,56000.0,15.53,15.62,15.5,15.56,56000.0
2008-04-18 15:20:00,15.55,15.61,15.43,15.58,93800.0,15.55,15.61,15.43,15.58,93800.0
2008-04-18 15:30:00,15.56,15.65,15.46,15.65,88000.0,15.56,15.65,15.46,15.65,88000.0
2008-04-18 15:40:00,15.65,15.72,15.57,15.72,124600.0,15.65,15.72,15.57,15.72,124600.0
2008-04-18 15:50:00,15.72,15.87,15.65,15.83,113600.0,15.72,15.87,15.65,15.83,113600.0
2008-04-21 09:30:00,15.74,15.9,15.56,15.75,26000.0,15.74,15.9,15.56,15.75,26000.0
2008-04-21 09:40:00,15.75,15.84,15.73,15.8,15800.0,15.75,15.84,15.73,15.8,15800.0
2008-04-21 09:50:00,15.81,16.05,15.81,16.05,36200.0,15.81,16.05,15.81,16.05,36200.0
2008-04-21 10:00:00,16.05,16.05,15.93,15.99,17600.0,16.05,16.05,15.93,15.99,17600.0
2008-04-21 10:10:00,15.92,15.93,15.87,15.88,14800.0,15.92,15.93,15.87,15.88,14800.0
2008-04-21 10:20:00,15.88,16.02,15.85,15.99,20800.0,15.88,16.02,15.85,15.99,20800.0
2008-04-21 10:30:00,15.96,16.03,15.96,16.03,29000.0,15.96,16.03,15.96,16.03,29000.0
2008-04-21 10:40:00,16.0,16.15,16.0,16.15,29200.0,16.0,16.15,16.0,16.15,29200.0
2008-04-21 10:50:00,16.14,16.3,16.14,16.14,67200.0,16.14,16.3,16.14,16.14,67200.0
2008-04-21 11:00:00,16.15,16.25,16.14,16.2,59200.0,16.15,16.25,16.14,16.2,59200.0
2008-04-21 11:10:00,16.17,16.2,16.15,16.2,39000.0,16.17,16.2,16.15,16.2,39000.0
2008-04-21 11:20:00,16.2,16.25,16.15,16.18,27400.0,16.2,16.25,16.15,16.18,27400.0
2008-04-21 11:30:00,16.18,16.3,16.18,16.26,16000.0,16.18,16.3,16.18,16.26,16000.0
2008-04-21 11:40:00,16.26,16.35,16.25,16.27,41400.0,16.26,16.35,16.25,16.27,41400.0
2008-04-21 11:50:00,16.27,16.39,16.25,16.37,67000.0,16.27,16.39,16.25,16.37,67000.0
2008-04-21 12:00:00,16.36,16.39,16.35,16.35,29000.0,16.36,16.39,16.35,16.35,29000.0
2008-04-21 12:10:00,16.35,16.38,16.28,16.34,26800.0,16.35,16.38,16.28,16.34,26800.0
2008-04-21 12:20:00,16.34,16.44,16.34,16.39,31800.0,16.34,16.44,16.34,16.39,31800.0
2008-04-21 12:30:00,16.37,16.53,16.31,16.49,112000.0,16.37,16.53,16.31,16.49,112000.0
2008-04-21 12:40:00,16.44,16.58,16.36,16.38,66400.0,16.44,16.58,16.36,16.38,66400.0
2008-04-21 12:50:00,16.38,16.38,16.23,16.27,51400.0,16.38,16.38,16.23,16.27,51400.0
2008-04-21 13:00:00,16.25,16.39,16.25,16.34,31400.0,16.25,16.39,16.25,16.34,31400.0
2008-04-21 13:10:00,16.35,16.35,16.15,16.19,26400.0,16.35,16.35,16.15,16.19,26400.0
2008-04-21 13:20:00,16.18,16.36,16.09,16.33,49400.0,16.18,16.36,16.09,16.33,49400.0
2008-04-21 13:30:00,16.33,16.33,16.21,16.27,22200.0,16.33,16.33,16.21,16.27,22200.0
2008-04-21 13:40:00,16.25,16.27,16.21,16.25,34800.0,16.25,16.27,16.21,16.25,34800.0
2008-04-21 13:50:00,16.22,16.4,16.22,16.25,39000.0,16.22,16.4,16.22,16.25,39000.0
2008-04-21 14:00:00,16.25,16.3,16.25,16.28,19400.0,16.25,16.3,16.25,16.28,19400.0
2008-04-21 14:10:00,16.26,16.27,16.25,16.27,23600.0,16.26,16.27,16.25,16.27,23600.0
2008-04-21 14:20:00,16.25,16.27,16.25,16.27,29200.0,16.25,16.27,16.25,16.27,29200.0
2008-04-21 14:30:00,16.25,16.32,16.25,16.32,25200.0,16.25,16.32,16.25,16.32,25200.0
2008-04-21 14:40:00,16.31,16.35,16.27,16.35,30600.0,16.31,16.35,16.27,16.35,30600.0
2008-04-21 14:50:00,16.36,16.4,16.24,16.25,67200.0,16.36,16.4,16.24,16.25,67200.0
2008-04-21 15:00:00,16.26,16.43,16.24,16.37,48200.0,16.26,16.43,16.24,16.37,48200.0
2008-04-21 15:10:00,16.35,16.43,16.35,16.42,33600.0,16.35,16.43,16.35,16.42,33600.0
2008-04-21 15:20:00,16.42,16.48,16.41,16.44,57000.0,16.42,16.48,16.41,16.44,57000.0
2008-04-21 15:30:00,16.43,16.46,16.28,16.41,52800.0,16.43,16.46,16.28,16.41,52800.0
2008-04-21 15:40:00,16.42,16.45,16.36,16.43,48000.0,16.42,16.45,16.36,16.43,48000.0
2008-04-21 15:50:00,16.44,16.52,16.38,16.45,87800.0,16.44,16.52,16.38,16.45,87800.0
2008-04-22 09:30:00,16.5,16.61,16.41,16.45,13600.0,16.5,16.61,16.41,16.45,13600.0
2008-04-22 09:40:00,16.45,16.61,16.43,16.6,59400.0,16.45,16.61,16.43,16.6,59400.0
2008-04-22 09:50:00,16.61,16.75,16.61,16.66,94600.0,16.61,16.75,16.61,16.66,94600.0
2008-04-22 10:00:00,16.63,16.69,16.63,16.65,25400.0,16.63,16.69,16.63,16.65,25400.0
2008-04-22 10:10:00,16.65,16.7,16.47,16.47,132600.0,16.65,16.7,16.47,16.47,132600.0
2008-04-22 10:20:00,16.47,16.53,16.42,16.5,35400.0,16.47,16.53,16.42,16.5,35400.0
2008-04-22 10:30:00,16.53,16.53,16.42,16.5,27400.0,16.53,16.53,16.42,16.5,27400.0
2008-04-22 10:40:00,16.49,16.57,16.49,16.54,24400.0,16.49,16.57,16.49,16.54,24400.0
2008-04-22 10:50:00,16.52,16.62,16.49,16.6,27600.0,16.52,16.62,16.49,16.6,27600.0
2008-04-22 11:00:00,16.58,16.58,16.49,16.51,21600.0,16.58,16.58,16.49,16.51,21600.0
2008-04-22 11:10:00,16.51,16.58,16.49,16.5,15400.0,16.51,16.58,16.49,16.5,15400.0
2008-04-22 11:20:00,16.5,16.6,16.46,16.58,18600.0,16.5,16.6,16.46,16.58,18600.0
2008-04-22 11:30:00,16.58,16.61,16.58,16.6,9800.0,16.58,16.61,16.58,16.6,9800.0
2008-04-22 11:40:00,16.6,16.63,16.5,16.5,22400.0,16.6,16.63,16.5,16.5,22400.0
2008-04-22 11:50:00,16.49,16.57,16.47,16.53,57200.0,16.49,16.57,16.47,16.53,57200.0
2008-04-22 12:00:00,16.52,16.52,16.48,16.5,24800.0,16.52,16.52,16.48,16.5,24800.0
2008-04-22 12:10:00,16.5,16.57,16.5,16.51,8600.0,16.5,16.57,16.5,16.51,8600.0
2008-04-22 12:20:00,16.51,16.59,16.51,16.59,9600.0,16.51,16.59,16.51,16.59,9600.0
2008-04-22 12:30:00,16.54,16.59,16.48,16.5,23800.0,16.54,16.59,16.48,16.5,23800.0
2008-04-22 12:40:00,16.5,16.59,16.43,16.45,29400.0,16.5,16.59,16.43,16.45,29400.0
2008-04-22 12:50:00,16.42,16.45,16.25,16.28,64400.0,16.42,16.45,16.25,16.28,64400.0
2008-04-22 13:00:00,16.25,16.32,16.25,16.31,19400.0,16.25,16.32,16.25,16.31,19400.0
2008-04-22 13:10:00,16.33,16.38,16.31,16.36,15400.0,16.33,16.38,16.31,16.36,15400.0
2008-04-22 13:20:00,16.38,16.42,16.34,16.38,29600.0,16.38,16.42,16.34,16.38,29600.0
2008-04-22 13:30:00,16.36,16.45,16.35,16.39,60000.0,16.36,16.45,16.35,16.39,60000.0
2008-04-22 13:40:00,16.39,16.39,16.37,16.38,14800.0,16.39,16.39,16.37,16.38,14800.0
2008-04-22 13:50:00,16.36,16.36,16.32,16.34,22200.0,16.36,16.36,16.32,16.34,22200.0
2008-04-22 14:00:00,16.34,16.38,16.34,16.38,14600.0,16.34,16.38,16.34,16.38,14600.0
2008-04-22 14:10:00,16.37,16.37,16.34,16.35,14800.0,16.37,16.37,16.34,16.35,14800.0
2008-04-22 14:20:00,16.35,16.41,16.35,16.41,10800.0,16.35,16.41,16.35,16.41,10800.0
2008-04-22 14:30:00,16.41,16.42,16.39,16.41,12600.0,16.41,16.42,16.39,16.41,12600.0
2008-04-22 14:40:00,16.41,16.42,16.36,16.39,34400.0,16.41,16.42,16.36,16.39,34400.0
2008-04-22 14:50:00,16.39,16.39,16.34,16.36,13800.0,16.39,16.39,16.34,16.36,13800.0
2008-04-22 15:00:00,16.36,16.5,16.35,16.49,37000.0,16.36,16.5,16.35,16.49,37000.0
2008-04-22 15:10:00,16.5,16.59,16.48,16.58,22400.0,16.5,16.59,16.48,16.58,22400.0
2008-04-22 15:20:00,16.59,16.61,16.52,16.54,24000.0,16.59,16.61,16.52,16.54,24000.0
2008-04-22 15:30:00,16.54,16.58,16.5,16.53,11000.0,16.54,16.58,16.5,16.53,11000.0
2008-04-22 15:40:00,16.54,16.63,16.5,16.63,25600.0,16.54,16.63,16.5,16.63,25600.0
2008-04-22 15:50:00,16.6,16.6,16.5,16.53,57400.0,16.6,16.6,16.5,16.53,57400.0
2008-04-23 09:30:00,16.55,16.71,16.36,16.61,35200.0,16.55,16.71,16.36,16.61,35200.0
2008-04-23 09:40:00,16.54,16.71,16.54,16.61,22200.0,16.54,16.71,16.54,16.61,22200.0
2008-04-23 09:50:00,16.56,16.61,16.56,16.6,36200.0,16.56,16.61,16.56,16.6,36200.0
2008-04-23 10:00:00,16.62,16.67,16.55,16.61,72200.0,16.62,16.67,16.55,16.61,72200.0
2008-04-23 10:10:00,16.61,16.68,16.6,16.66,107400.0,16.61,16.68,16.6,16.66,107400.0
2008-04-23 10:20:00,16.65,16.66,16.53,16.6,43400.0,16.65,16.66,16.53,16.6,43400.0
2008-04-23 10:30:00,16.57,16.68,16.55,16.65,36400.0,16.57,16.68,16.55,16.65,36400.0
2008-04-23 10:40:00,16.64,16.69,16.58,16.6,47000.0,16.64,16.69,16.58,16.6,47000.0
2008-04-23 10:50:00,16.6,16.73,16.6,16.71,22600.0,16.6,16.73,16.6,16.71,22600.0
2008-04-23 11:00:00,16.71,16.72,16.64,16.71,35400.0,16.71,16.72,16.64,16.71,35400.0
2008-04-23 11:10:00,16.69,16.69,16.61,16.61,24600.0,16.69,16.69,16.61,16.61,24600.0
2008-04-23 11:20:00,16.61,16.73,16.61,16.68,17200.0,16.61,16.73,16.61,16.68,17200.0
2008-04-23 11:30:00,16.69,16.72,16.69,16.72,8400.0,16.69,16.72,16.69,16.72,8400.0
2008-04-23 11:40:00,16.7,16.72,16.66,16.72,12600.0,16.7,16.72,16.66,16.72,12600.0
2008-04-23 11:50:00,16.7,16.75,16.67,16.75,11600.0,16.7,16.75,16.67,16.75,11600.0
2008-04-23 12:00:00,16.71,16.83,16.71,16.78,27200.0,16.71,16.83,16.71,16.78,27200.0
2008-04-23 12:10:00,16.82,16.82,16.65,16.65,25600.0,16.82,16.82,16.65,16.65,25600.0
2008-04-23 12:20:00,16.65,16.68,16.61,16.65,49200.0,16.65,16.68,16.61,16.65,49200.0
2008-04-23 12:30:00,16.65,16.7,16.65,16.68,19400.0,16.65,16.7,16.65,16.68,19400.0
2008-04-23 12:40:00,16.73,16.78,16.73,16.78,6000.0,16.73,16.78,16.73,16.78,6000.0
2008-04-23 12:50:00,16.78,16.79,16.68,16.7,19600.0,16.78,16.79,16.68,16.7,19600.0
2008-04-23 13:00:00,16.7,16.7,16.66,16.66,42400.0,16.7,16.7,16.66,16.66,42400.0
2008-04-23 13:10:00,16.68,16.76,16.67,16.72,37000.0,16.68,16.76,16.67,16.72,37000.0
2008-04-23 13:20:00,16.73,16.74,16.7,16.7,32800.0,16.73,16.74,16.7,16.7,32800.0
2008-04-23 13:30:00,16.7,16.73,16.7,16.72,30200.0,16.7,16.73,16.7,16.72,30200.0
2008-04-23 13:40:00,16.7,16.73,16.66,16.73,75400.0,16.7,16.73,16.66,16.73,75400.0
2008-04-23 13:50:00,16.68,16.68,16.66,16.66,11800.0,16.68,16.68,16.66,16.66,11800.0
2008-04-23 14:00:00,16.66,16.69,16.61,16.69,15800.0,16.66,16.69,16.61,16.69,15800.0
2008-04-23 14:10:00,16.68,16.7,16.62,16.68,28600.0,16.68,16.7,16.62,16.68,28600.0
2008-04-23 14:20:00,16.68,16.72,16.68,16.72,10400.0,16.68,16.72,16.68,16.72,10400.0
2008-04-23 14:30:00,16.71,16.73,16.7,16.73,9800.0,16.71,16.73,16.7,16.73,9800.0
2008-04-23 14:40:00,16.71,16.77,16.69,16.71,52800.0,16.71,16.77,16.69,16.71,52800.0
2008-04-23 14:50:00,16.71,16.75,16.7,16.74,23200.0,16.71,16.75,16.7,16.74,23200.0
2008-04-23 15:00:00,16.74,16.84,16.73,16.83,71800.0,16.74,16.84,16.73,16.83,71800.0
2008-04-23 15:10:00,16.83,16.85,16.79,16.84,17800.0,16.83,16.85,16.79,16.84,17800.0
2008-04-23 15:20:00,16.85,16.88,16.81,16.88,74200.0,16.85,16.88,16.81,16.88,74200.0
2008-04-23 15:30:00,16.88,16.96,16.85,16.91,76200.0,16.88,16.96,16.85,16.91,76200.0
2008-04-23 15:40:00,16.91,16.94,16.84,16.89,31400.0,16.91,16.94,16.84,16.89,31400.0
2008-04-23 15:50:00,16.89,16.99,16.88,16.99,114600.0,16.89,16.99,16.88,16.99,114600.0
2008-04-24 09:30:00,16.8,16.91,16.63,16.68,22800.0,16.8,16.91,16.63,16.68,22800.0
2008-04-24 09:40:00,16.68,16.72,16.63,16.66,18200.0,16.68,16.72,16.63,16.66,18200.0
2008-04-24 09:50:00,16.64,16.79,16.63,16.63,38600.0,16.64,16.79,16.63,16.63,38600.0
2008-04-24 10:00:00,16.56,16.65,16.56,16.61,49200.0,16.56,16.65,16.56,16.61,49200.0
2008-04-24 10:10:00,16.65,16.67,16.5,16.52,27800.0,16.65,16.67,16.5,16.52,27800.0
2008-04-24 10:20:00,16.52,16.61,16.46,16.54,42000.0,16.52,16.61,16.46,16.54,42000.0
2008-04-24 10:30:00,16.55,16.66,16.55,16.66,28000.0,16.55,16.66,16.55,16.66,28000.0
2008-04-24 10:40:00,16.64,16.66,16.57,16.57,18600.0,16.64,16.66,16.57,16.57,18600.0
2008-04-24 10:50:00,16.57,16.68,16.57,16.68,13400.0,16.57,16.68,16.57,16.68,13400.0
2008-04-24 11:00:00,16.7,16.7,16.61,16.61,25600.0,16.7,16.7,16.61,16.61,25600.0
2008-04-24 11:10:00,16.63,16.66,16.6,16.66,12200.0,16.63,16.66,16.6,16.66,12200.0
2008-04-24 11:20:00,16.67,16.67,16.61,16.63,7800.0,16.67,16.67,16.61,16.63,7800.0
2008-04-24 11:30:00,16.65,16.65,16.61,16.61,14800.0,16.65,16.65,16.61,16.61,14800.0
2008-04-24 11:40:00,16.61,16.69,16.56,16.67,26200.0,16.61,16.69,16.56,16.67,26200.0
2008-04-24 11:50:00,16.68,16.69,16.59,16.65,17400.0,16.68,16.69,16.59,16.65,17400.0
2008-04-24 12:00:00,16.66,16.73,16.66,16.69,31600.0,16.66,16.73,16.66,16.69,31600.0
2008-04-24 12:10:00,16.69,16.75,16.68,16.74,29600.0,16.69,16.75,16.68,16.74,29600.0
2008-04-24 12:20:00,16.74,16.75,16.69,16.7,25200.0,16.74,16.75,16.69,16.7,25200.0
2008-04-24 12:30:00,16.69,16.79,16.63,16.79,124400.0,16.69,16.79,16.63,16.79,124400.0
2008-04-24 12:40:00,16.8,16.88,16.75,16.82,27400.0,16.8,16.88,16.75,16.82,27400.0
2008-04-24 12:50:00,16.75,16.76,16.7,16.7,6200.0,16.75,16.76,16.7,16.7,6200.0
2008-04-24 13:00:00,16.68,16.75,16.68,16.7,111200.0,16.68,16.75,16.68,16.7,111200.0
2008-04-24 13:10:00,16.7,16.75,16.65,16.69,66800.0,16.7,16.75,16.65,16.69,66800.0
2008-04-24 13:20:00,16.68,16.72,16.66,16.7,252400.0,16.68,16.72,16.66,16.7,252400.0
2008-04-24 13:30:00,16.7,16.73,16.69,16.7,137200.0,16.7,16.73,16.69,16.7,137200.0
2008-04-24 13:40:00,16.7,16.79,16.7,16.78,10800.0,16.7,16.79,16.7,16.78,10800.0
2008-04-24 13:50:00,16.78,16.91,16.77,16.89,25000.0,16.78,16.91,16.77,16.89,25000.0
2008-04-24 14:00:00,16.89,16.91,16.86,16.91,8600.0,16.89,16.91,16.86,16.91,8600.0
2008-04-24 14:10:00,16.91,16.91,16.86,16.88,52400.0,16.91,16.91,16.86,16.88,52400.0
2008-04-24 14:20:00,16.87,16.87,16.76,16.85,14400.0,16.87,16.87,16.76,16.85,14400.0
2008-04-24 14:30:00,16.85,16.85,16.8,16.82,7400.0,16.85,16.85,16.8,16.82,7400.0
2008-04-24 14:40:00,16.84,16.88,16.8,16.85,52200.0,16.84,16.88,16.8,16.85,52200.0
2008-04-24 14:50:00,16.85,16.93,16.85,16.92,15400.0,16.85,16.93,16.85,16.92,15400.0
2008-04-24 15:00:00,16.92,16.95,16.86,16.94,31000.0,16.92,16.95,16.86,16.94,31000.0
2008-04-24 15:10:00,16.95,16.99,16.86,16.89,18400.0,16.95,16.99,16.86,16.89,18400.0
2008-04-24 15:20:00,16.89,16.96,16.83,16.96,14600.0,16.89,16.96,16.83,16.96,14600.0
2008-04-24 15:30:00,16.96,16.99,16.91,16.99,23200.0,16.96,16.99,16.91,16.99,23200.0
2008-04-24 15:40:00,16.97,17.0,16.88,16.96,498000.0,16.97,17.0,16.88,16.96,498000.0
2008-04-24 15:50:00,16.95,17.0,16.95,16.98,113800.0,16.95,17.0,16.95,16.98,113800.0
2008-04-25 09:30:00,17.0,17.0,16.71,16.76,16200.0,17.0,17.0,16.71,16.76,16200.0
2008-04-25 09:40:00,16.72,16.72,16.59,16.6,24800.0,16.72,16.72,16.59,16.6,24800.0
2008-04-25 09:50:00,16.61,16.73,16.61,16.72,11400.0,16.61,16.73,16.61,16.72,11400.0
2008-04-25 10:00:00,16.72,16.73,16.66,16.73,8600.0,16.72,16.73,16.66,16.73,8600.0
2008-04-25 10:10:00,16.73,16.75,16.7,16.72,13000.0,16.73,16.75,16.7,16.72,13000.0
2008-04-25 10:20:00,16.72,16.83,16.72,16.79,8400.0,16.72,16.83,16.72,16.79,8400.0
2008-04-25 10:30:00,16.83,16.92,16.81,16.85,8000.0,16.83,16.92,16.81,16.85,8000.0
2008-04-25 10:40:00,16.83,16.84,16.79,16.84,4000.0,16.83,16.84,16.79,16.84,4000.0
2008-04-25 10:50:00,16.8,16.82,16.75,16.77,9200.0,16.8,16.82,16.75,16.77,9200.0
2008-04-25 11:00:00,16.79,16.79,16.72,16.72,9200.0,16.79,16.79,16.72,16.72,9200.0
2008-04-25 11:10:00,16.72,16.75,16.58,16.61,28800.0,16.72,16.75,16.58,16.61,28800.0
2008-04-25 11:20:00,16.6,16.62,16.53,16.57,563800.0,16.6,16.62,16.53,16.57,563800.0
2008-04-25 11:30:00,16.56,16.6,16.55,16.57,4800.0,16.56,16.6,16.55,16.57,4800.0
2008-04-25 11:40:00,16.56,16.58,16.5,16.5,13200.0,16.56,16.58,16.5,16.5,13200.0
2008-04-25 11:50:00,16.5,16.57,16.5,16.53,39600.0,16.5,16.57,16.5,16.53,39600.0
2008-04-25 12:00:00,16.53,16.55,16.43,16.51,28600.0,16.53,16.55,16.43,16.51,28600.0
2008-04-25 12:10:00,16.52,16.55,16.45,16.45,13200.0,16.52,16.55,16.45,16.45,13200.0
2008-04-25 12:20:00,16.46,16.5,16.44,16.46,41800.0,16.46,16.5,16.44,16.46,41800.0
2008-04-25 12:30:00,16.45,16.46,16.38,16.41,27000.0,16.45,16.46,16.38,16.41,27000.0
2008-04-25 12:40:00,16.4,16.41,16.23,16.33,62600.0,16.4,16.41,16.23,16.33,62600.0
2008-04-25 12:50:00,16.32,16.36,16.29,16.35,14800.0,16.32,16.36,16.29,16.35,14800.0
2008-04-25 13:00:00,16.35,16.39,16.27,16.29,13000.0,16.35,16.39,16.27,16.29,13000.0
2008-04-25 13:10:00,16.29,16.35,16.27,16.32,7000.0,16.29,16.35,16.27,16.32,7000.0
2008-04-25 13:20:00,16.31,16.44,16.31,16.42,36800.0,16.31,16.44,16.31,16.42,36800.0
2008-04-25 13:30:00,16.42,16.42,16.3,16.37,7200.0,16.42,16.42,16.3,16.37,7200.0
2008-04-25 13:40:00,16.38,16.41,16.35,16.36,7400.0,16.38,16.41,16.35,16.36,7400.0
2008-04-25 13:50:00,16.35,16.42,16.33,16.41,8600.0,16.35,16.42,16.33,16.41,8600.0
2008-04-25 14:00:00,16.41,16.45,16.41,16.45,11400.0,16.41,16.45,16.41,16.45,11400.0
2008-04-25 14:10:00,16.45,16.48,16.43,16.44,12400.0,16.45,16.48,16.43,16.44,12400.0
2008-04-25 14:20:00,16.43,16.53,16.43,16.52,16000.0,16.43,16.53,16.43,16.52,16000.0
2008-04-25 14:30:00,16.52,16.6,16.52,16.59,16200.0,16.52,16.6,16.52,16.59,16200.0
2008-04-25 14:40:00,16.6,16.6,16.48,16.48,23000.0,16.6,16.6,16.48,16.48,23000.0
2008-04-25 14:50:00,16.55,16.57,16.5,16.53,16000.0,16.55,16.57,16.5,16.53,16000.0
2008-04-25 15:00:00,16.56,16.61,16.54,16.58,11400.0,16.56,16.61,16.54,16.58,11400.0
2008-04-25 15:10:00,16.61,16.66,16.6,16.62,14400.0,16.61,16.66,16.6,16.62,14400.0
2008-04-25 15:20:00,16.63,16.68,16.61,16.64,6800.0,16.63,16.68,16.61,16.64,6800.0
2008-04-25 15:30:00,16.64,16.68,16.59,16.68,22800.0,16.64,16.68,16.59,16.68,22800.0
2008-04-25 15:40:00,16.66,16.71,16.55,16.68,22200.0,16.66,16.71,16.55,16.68,22200.0
2008-04-25 15:50:00,16.71,16.79,16.69,16.73,742800.0,16.71,16.79,16.69,16.73,742800.0
2008-04-28 09:30:00,16.63,16.81,16.6,16.81,2800.0,16.63,16.81,16.6,16.81,2800.0
2008-04-28 09:40:00,16.67,16.67,16.48,16.48,4400.0,16.67,16.67,16.48,16.48,4400.0
2008-04-28 09:50:00,16.49,16.5,16.36,16.36,2600.0,16.49,16.5,16.36,16.36,2600.0
2008-04-28 10:00:00,16.41,16.41,16.38,16.38,1800.0,16.41,16.41,16.38,16.38,1800.0
2008-04-28 10:10:00,16.39,16.46,16.39,16.42,20400.0,16.39,16.46,16.39,16.42,20400.0
2008-04-28 10:20:00,16.41,16.42,16.25,16.28,68800.0,16.41,16.42,16.25,16.28,68800.0
2008-04-28 10:30:00,16.27,16.31,16.25,16.25,7000.0,16.27,16.31,16.25,16.25,7000.0
2008-04-28 10:40:00,16.27,16.42,16.25,16.36,21800.0,16.27,16.42,16.25,16.36,21800.0
2008-04-28 10:50:00,16.37,16.38,16.33,16.37,18400.0,16.37,16.38,16.33,16.37,18400.0
2008-04-28 11:00:00,16.34,16.43,16.33,16.42,10200.0,16.34,16.43,16.33,16.42,10200.0
2008-04-28 11:10:00,16.41,16.47,16.35,16.37,15800.0,16.41,16.47,16.35,16.37,15800.0
2008-04-28 11:20:00,16.36,16.4,16.35,16.36,12400.0,16.36,16.4,16.35,16.36,12400.0
2008-04-28 11:30:00,16.37,16.4,16.29,16.37,22800.0,16.37,16.4,16.29,16.37,22800.0
2008-04-28 11:40:00,16.37,16.62,16.33,16.62,56200.0,16.37,16.62,16.33,16.62,56200.0
2008-04-28 11:50:00,16.61,16.64,16.25,16.25,104000.0,16.61,16.64,16.25,16.25,104000.0
2008-04-28 12:00:00,16.25,16.34,16.25,16.31,19400.0,16.25,16.34,16.25,16.31,19400.0
2008-04-28 12:10:00,16.33,16.38,16.28,16.28,59400.0,16.33,16.38,16.28,16.28,59400.0
2008-04-28 12:20:00,16.28,16.32,16.25,16.3,11800.0,16.28,16.32,16.25,16.3,11800.0
2008-04-28 12:30:00,16.34,16.37,16.28,16.36,14200.0,16.34,16.37,16.28,16.36,14200.0
2008-04-28 12:40:00,16.34,16.36,16.3,16.36,17200.0,16.34,16.36,16.3,16.36,17200.0
2008-04-28 12:50:00,16.35,16.38,16.35,16.36,34200.0,16.35,16.38,16.35,16.36,34200.0
2008-04-28 13:00:00,16.36,16.36,16.3,16.33,29200.0,16.36,16.36,16.3,16.33,29200.0
2008-04-28 13:10:00,16.33,16.35,16.32,16.33,23800.0,16.33,16.35,16.32,16.33,23800.0
2008-04-28 13:20:00,16.33,16.34,16.3,16.3,11800.0,16.33,16.34,16.3,16.3,11800.0
2008-04-28 13:30:00,16.32,16.33,16.3,16.33,125400.0,16.32,16.33,16.3,16.33,125400.0
2008-04-28 13:40:00,16.33,16.34,16.28,16.3,28800.0,16.33,16.34,16.28,16.3,28800.0
2008-04-28 13:50:00,16.3,16.32,16.3,16.3,7000.0,16.3,16.32,16.3,16.3,7000.0
2008-04-28 14:00:00,16.3,16.31,16.3,16.3,3400.0,16.3,16.31,16.3,16.3,3400.0
2008-04-28 14:10:00,16.3,16.31,16.28,16.29,14800.0,16.3,16.31,16.28,16.29,14800.0
2008-04-28 14:20:00,16.29,16.31,16.29,16.3,20400.0,16.29,16.31,16.29,16.3,20400.0
2008-04-28 14:30:00,16.31,16.33,16.3,16.33,5200.0,16.31,16.33,16.3,16.33,5200.0
2008-04-28 14:40:00,16.31,16.33,16.29,16.29,131800.0,16.31,16.33,16.29,16.29,131800.0
2008-04-28 14:50:00,16.29,16.33,16.29,16.3,24200.0,16.29,16.33,16.29,16.3,24200.0
2008-04-28 15:00:00,16.3,16.32,16.3,16.31,7800.0,16.3,16.32,16.3,16.31,7800.0
2008-04-28 15:10:00,16.3,16.34,16.3,16.32,16000.0,16.3,16.34,16.3,16.32,16000.0
2008-04-28 15:20:00,16.32,16.38,16.3,16.34,68800.0,16.32,16.38,16.3,16.34,68800.0
2008-04-28 15:30:00,16.32,16.37,16.28,16.33,46800.0,16.32,16.37,16.28,16.33,46800.0
2008-04-28 15:40:00,16.33,16.47,16.31,16.38,95200.0,16.33,16.47,16.31,16.38,95200.0
2008-04-28 15:50:00,16.38,16.39,16.3,16.34,72400.0,16.38,16.39,16.3,16.34,72400.0
2008-04-29 09:30:00,16.04,16.45,16.0,16.26,20600.0,16.04,16.45,16.0,16.26,20600.0
2008-04-29 09:40:00,16.27,16.31,16.25,16.3,18800.0,16.27,16.31,16.25,16.3,18800.0
2008-04-29 09:50:00,16.29,16.32,16.04,16.31,39600.0,16.29,16.32,16.04,16.31,39600.0
2008-04-29 10:00:00,16.32,16.34,16.25,16.25,4800.0,16.32,16.34,16.25,16.25,4800.0
2008-04-29 10:10:00,16.29,16.29,16.24,16.25,6400.0,16.29,16.29,16.24,16.25,6400.0
2008-04-29 10:20:00,16.25,16.27,16.25,16.25,8600.0,16.25,16.27,16.25,16.25,8600.0
2008-04-29 10:30:00,16.25,16.27,16.02,16.15,100800.0,16.25,16.27,16.02,16.15,100800.0
2008-04-29 10:40:00,16.24,16.26,16.21,16.21,14400.0,16.24,16.26,16.21,16.21,14400.0
2008-04-29 10:50:00,16.18,16.19,16.14,16.15,6600.0,16.18,16.19,16.14,16.15,6600.0
2008-04-29 11:00:00,16.15,16.27,16.15,16.27,1800.0,16.15,16.27,16.15,16.27,1800.0
2008-04-29 11:10:00,16.25,16.27,16.18,16.25,21400.0,16.25,16.27,16.18,16.25,21400.0
2008-04-29 11:20:00,16.25,16.27,16.19,16.25,218200.0,16.25,16.27,16.19,16.25,218200.0
2008-04-29 11:30:00,16.24,16.26,16.24,16.25,4800.0,16.24,16.26,16.24,16.25,4800.0
2008-04-29 11:40:00,16.25,16.28,16.22,16.25,16200.0,16.25,16.28,16.22,16.25,16200.0
2008-04-29 11:50:00,16.27,16.27,16.23,16.24,17600.0,16.27,16.27,16.23,16.24,17600.0
2008-04-29 12:00:00,16.24,16.24,16.06,16.13,17600.0,16.24,16.24,16.06,16.13,17600.0
2008-04-29 12:10:00,16.14,16.16,16.07,16.16,345000.0,16.14,16.16,16.07,16.16,345000.0
2008-04-29 12:20:00,16.15,16.19,16.13,16.19,28000.0,16.15,16.19,16.13,16.19,28000.0
2008-04-29 12:30:00,16.19,16.2,16.11,16.12,110200.0,16.19,16.2,16.11,16.12,110200.0
2008-04-29 12:40:00,16.16,16.16,16.12,16.12,4000.0,16.16,16.16,16.12,16.12,4000.0
2008-04-29 12:50:00,16.13,16.15,16.1,16.11,5000.0,16.13,16.15,16.1,16.11,5000.0
2008-04-29 13:00:00,16.1,16.11,16.09,16.11,4200.0,16.1,16.11,16.09,16.11,4200.0
2008-04-29 13:10:00,16.11,16.16,16.09,16.16,7400.0,16.11,16.16,16.09,16.16,7400.0
2008-04-29 13:20:00,16.16,16.16,16.11,16.12,4400.0,16.16,16.16,16.11,16.12,4400.0
2008-04-29 13:30:00,16.13,16.16,16.13,16.13,10800.0,16.13,16.16,16.13,16.13,10800.0
2008-04-29 13:40:00,16.14,16.22,16.14,16.21,12000.0,16.14,16.22,16.14,16.21,12000.0
2008-04-29 13:50:00,16.2,16.2,16.09,16.12,25400.0,16.2,16.2,16.09,16.12,25400.0
2008-04-29 14:00:00,16.11,16.11,16.04,16.11,27600.0,16.11,16.11,16.04,16.11,27600.0
2008-04-29 14:10:00,16.11,16.13,16.05,16.1,17600.0,16.11,16.13,16.05,16.1,17600.0
2008-04-29 14:20:00,16.1,16.11,16.04,16.05,9600.0,16.1,16.11,16.04,16.05,9600.0
2008-04-29 14:30:00,16.03,16.1,15.93,15.99,31200.0,16.03,16.1,15.93,15.99,31200.0
2008-04-29 14:40:00,15.99,16.03,15.99,16.0,22800.0,15.99,16.03,15.99,16.0,22800.0
2008-04-29 14:50:00,16.0,16.0,15.93,15.93,13600.0,16.0,16.0,15.93,15.93,13600.0
2008-04-29 15:00:00,15.94,16.03,15.94,15.99,32000.0,15.94,16.03,15.94,15.99,32000.0
2008-04-29 15:10:00,16.0,16.03,15.99,16.0,14600.0,16.0,16.03,15.99,16.0,14600.0
2008-04-29 15:20:00,15.99,16.02,15.97,15.98,61400.0,15.99,16.02,15.97,15.98,61400.0
2008-04-29 15:30:00,15.98,16.03,15.91,15.93,55400.0,15.98,16.03,15.91,15.93,55400.0
2008-04-29 15:40:00,15.93,16.05,15.93,15.98,60800.0,15.93,16.05,15.93,15.98,60800.0
2008-04-29 15:50:00,15.97,15.98,15.9,15.92,51000.0,15.97,15.98,15.9,15.92,51000.0
2008-04-30 09:30:00,16.05,16.08,15.81,15.99,7400.0,16.05,16.08,15.81,15.99,7400.0
2008-04-30 09:40:00,15.98,15.98,15.78,15.8,9600.0,15.98,15.98,15.78,15.8,9600.0
2008-04-30 09:50:00,15.79,15.89,15.79,15.81,15600.0,15.79,15.89,15.79,15.81,15600.0
2008-04-30 10:00:00,15.81,15.86,15.77,15.79,29400.0,15.81,15.86,15.77,15.79,29400.0
2008-04-30 10:10:00,15.78,15.78,15.63,15.67,35200.0,15.78,15.78,15.63,15.67,35200.0
2008-04-30 10:20:00,15.68,15.7,15.63,15.63,17800.0,15.68,15.7,15.63,15.63,17800.0
2008-04-30 10:30:00,15.65,15.81,15.63,15.81,22400.0,15.65,15.81,15.63,15.81,22400.0
2008-04-30 10:40:00,15.78,15.78,15.75,15.75,31400.0,15.78,15.78,15.75,15.75,31400.0
2008-04-30 10:50:00,15.76,15.8,15.75,15.78,16400.0,15.76,15.8,15.75,15.78,16400.0
2008-04-30 11:00:00,15.78,15.82,15.78,15.79,23800.0,15.78,15.82,15.78,15.79,23800.0
2008-04-30 11:10:00,15.79,15.8,15.75,15.78,52600.0,15.79,15.8,15.75,15.78,52600.0
2008-04-30 11:20:00,15.79,15.85,15.79,15.83,65000.0,15.79,15.85,15.79,15.83,65000.0
2008-04-30 11:30:00,15.84,15.88,15.83,15.87,45800.0,15.84,15.88,15.83,15.87,45800.0
2008-04-30 11:40:00,15.88,15.99,15.88,15.97,28400.0,15.88,15.99,15.88,15.97,28400.0
2008-04-30 11:50:00,15.97,16.21,15.97,16.11,77000.0,15.97,16.21,15.97,16.11,77000.0
2008-04-30 12:00:00,16.12,16.16,16.1,16.13,47600.0,16.12,16.16,16.1,16.13,47600.0
2008-04-30 12:10:00,16.12,16.13,16.12,16.12,36600.0,16.12,16.13,16.12,16.12,36600.0
2008-04-30 12:20:00,16.12,16.12,15.95,16.0,57800.0,16.12,16.12,15.95,16.0,57800.0
2008-04-30 12:30:00,15.99,16.07,15.96,15.96,43600.0,15.99,16.07,15.96,15.96,43600.0
2008-04-30 12:40:00,15.97,15.97,15.9,15.91,46200.0,15.97,15.97,15.9,15.91,46200.0
2008-04-30 12:50:00,15.91,15.94,15.9,15.9,17200.0,15.91,15.94,15.9,15.9,17200.0
2008-04-30 13:00:00,15.9,15.96,15.9,15.92,8400.0,15.9,15.96,15.9,15.92,8400.0
2008-04-30 13:10:00,15.94,15.94,15.87,15.87,18800.0,15.94,15.94,15.87,15.87,18800.0
2008-04-30 13:20:00,15.87,15.88,15.87,15.87,13600.0,15.87,15.88,15.87,15.87,13600.0
2008-04-30 13:30:00,15.88,15.93,15.88,15.92,22200.0,15.88,15.93,15.88,15.92,22200.0
2008-04-30 13:40:00,15.92,15.93,15.9,15.9,30000.0,15.92,15.93,15.9,15.9,30000.0
2008-04-30 13:50:00,15.9,15.9,15.88,15.88,14200.0,15.9,15.9,15.88,15.88,14200.0
2008-04-30 14:00:00,15.89,15.93,15.89,15.92,17200.0,15.89,15.93,15.89,15.92,17200.0
2008-04-30 14:10:00,15.92,16.0,15.88,15.96,74600.0,15.92,16.0,15.88,15.96,74600.0
2008-04-30 14:20:00,15.97,15.97,15.78,15.84,78600.0,15.97,15.97,15.78,15.84,78600.0
2008-04-30 14:30:00,15.85,15.88,15.74,15.79,46800.0,15.85,15.88,15.74,15.79,46800.0
2008-04-30 14:40:00,15.79,15.83,15.78,15.81,24800.0,15.79,15.83,15.78,15.81,24800.0
2008-04-30 14:50:00,15.81,15.81,15.67,15.72,44000.0,15.81,15.81,15.67,15.72,44000.0
2008-04-30 15:00:00,15.72,15.76,15.65,15.67,35000.0,15.72,15.76,15.65,15.67,35000.0
2008-04-30 15:10:00,15.67,15.72,15.63,15.65,44400.0,15.67,15.72,15.63,15.65,44400.0
2008-04-30 15:20:00,15.65,15.72,15.54,15.61,38800.0,15.65,15.72,15.54,15.61,38800.0
2008-04-30 15:30:00,15.59,15.71,15.56,15.61,42600.0,15.59,15.71,15.56,15.61,42600.0
2008-04-30 15:40:00,15.59,15.59,15.47,15.47,69400.0,15.59,15.59,15.47,15.47,69400.0
2008-04-30 15:50:00,15.47,15.52,15.45,15.5,183400.0,15.47,15.52,15.45,15.5,183400.0
2008-05-01 09:30:00,15.54,15.54,15.37,15.37,8000.0,15.54,15.54,15.37,15.37,8000.0
2008-05-01 09:40:00,15.38,15.39,15.3,15.31,30600.0,15.38,15.39,15.3,15.31,30600.0
2008-05-01 09:50:00,15.34,15.34,15.28,15.34,22400.0,15.34,15.34,15.28,15.34,22400.0
2008-05-01 10:00:00,15.33,15.55,15.31,15.46,38200.0,15.33,15.55,15.31,15.46,38200.0
2008-05-01 10:10:00,15.44,15.55,15.4,15.5,49200.0,15.44,15.55,15.4,15.5,49200.0
2008-05-01 10:20:00,15.5,15.55,15.49,15.52,18800.0,15.5,15.55,15.49,15.52,18800.0
2008-05-01 10:30:00,15.54,15.55,15.48,15.5,37000.0,15.54,15.55,15.48,15.5,37000.0
2008-05-01 10:40:00,15.5,15.53,15.49,15.49,37200.0,15.5,15.53,15.49,15.49,37200.0
2008-05-01 10:50:00,15.51,15.53,15.49,15.49,11200.0,15.51,15.53,15.49,15.49,11200.0
2008-05-01 11:00:00,15.5,15.5,15.48,15.49,15200.0,15.5,15.5,15.48,15.49,15200.0
2008-05-01 11:10:00,15.5,15.5,15.45,15.46,10800.0,15.5,15.5,15.45,15.46,10800.0
2008-05-01 11:20:00,15.46,15.47,15.43,15.44,91000.0,15.46,15.47,15.43,15.44,91000.0
2008-05-01 11:30:00,15.44,15.47,15.42,15.46,9800.0,15.44,15.47,15.42,15.46,9800.0
2008-05-01 11:40:00,15.47,15.53,15.44,15.51,11800.0,15.47,15.53,15.44,15.51,11800.0
2008-05-01 11:50:00,15.52,15.57,15.52,15.54,12400.0,15.52,15.57,15.52,15.54,12400.0
2008-05-01 12:00:00,15.53,15.55,15.51,15.51,7200.0,15.53,15.55,15.51,15.51,7200.0
2008-05-01 12:10:00,15.51,15.55,15.51,15.54,94400.0,15.51,15.55,15.51,15.54,94400.0
2008-05-01 12:20:00,15.54,15.54,15.51,15.51,10600.0,15.54,15.54,15.51,15.51,10600.0
2008-05-01 12:30:00,15.52,15.55,15.49,15.55,22600.0,15.52,15.55,15.49,15.55,22600.0
2008-05-01 12:40:00,15.55,15.75,15.55,15.75,58400.0,15.55,15.75,15.55,15.75,58400.0
2008-05-01 12:50:00,15.77,15.78,15.74,15.78,27400.0,15.77,15.78,15.74,15.78,27400.0
2008-05-01 13:00:00,15.78,15.8,15.76,15.76,31800.0,15.78,15.8,15.76,15.76,31800.0
2008-05-01 13:10:00,15.77,15.79,15.76,15.79,15400.0,15.77,15.79,15.76,15.79,15400.0
2008-05-01 13:20:00,15.79,15.8,15.77,15.78,14400.0,15.79,15.8,15.77,15.78,14400.0
2008-05-01 13:30:00,15.77,15.78,15.65,15.65,25600.0,15.77,15.78,15.65,15.65,25600.0
2008-05-01 13:40:00,15.67,15.68,15.65,15.68,14800.0,15.67,15.68,15.65,15.68,14800.0
2008-05-01 13:50:00,15.65,15.72,15.65,15.67,24000.0,15.65,15.72,15.65,15.67,24000.0
2008-05-01 14:00:00,15.7,15.75,15.67,15.75,14400.0,15.7,15.75,15.67,15.75,14400.0
2008-05-01 14:10:00,15.75,15.78,15.73,15.75,17800.0,15.75,15.78,15.73,15.75,17800.0
2008-05-01 14:20:00,15.74,15.77,15.71,15.74,20800.0,15.74,15.77,15.71,15.74,20800.0
2008-05-01 14:30:00,15.74,15.76,15.72,15.76,12600.0,15.74,15.76,15.72,15.76,12600.0
2008-05-01 14:40:00,15.76,15.77,15.74,15.75,12800.0,15.76,15.77,15.74,15.75,12800.0
2008-05-01 14:50:00,15.76,15.78,15.75,15.77,16200.0,15.76,15.78,15.75,15.77,16200.0
2008-05-01 15:00:00,15.76,15.87,15.76,15.86,48800.0,15.76,15.87,15.76,15.86,48800.0
2008-05-01 15:10:00,15.86,15.97,15.85,15.95,36200.0,15.86,15.97,15.85,15.95,36200.0
2008-05-01 15:20:00,15.94,15.97,15.93,15.94,40400.0,15.94,15.97,15.93,15.94,40400.0
2008-05-01 15:30:00,15.95,15.95,15.88,15.94,31600.0,15.95,15.95,15.88,15.94,31600.0
2008-05-01 15:40:00,15.94,16.0,15.93,15.93,34600.0,15.94,16.0,15.93,15.93,34600.0
2008-05-01 15:50:00,15.93,16.03,15.93,15.97,83200.0,15.93,16.03,15.93,15.97,83200.0
2008-05-02 09:30:00,16.2,16.23,16.0,16.1,30800.0,16.2,16.23,16.0,16.1,30800.0
2008-05-02 09:40:00,16.11,16.25,15.81,15.86,76800.0,16.11,16.25,15.81,15.86,76800.0
2008-05-02 09:50:00,15.92,15.99,15.92,15.94,11400.0,15.92,15.99,15.92,15.94,11400.0
2008-05-02 10:00:00,15.98,16.05,15.98,16.04,3800.0,15.98,16.05,15.98,16.04,3800.0
2008-05-02 10:10:00,16.11,16.11,15.97,15.97,5800.0,16.11,16.11,15.97,15.97,5800.0
2008-05-02 10:20:00,16.02,16.02,15.94,15.94,6000.0,16.02,16.02,15.94,15.94,6000.0
2008-05-02 10:30:00,15.93,15.93,15.86,15.87,8200.0,15.93,15.93,15.86,15.87,8200.0
2008-05-02 10:40:00,15.87,15.88,15.83,15.84,13000.0,15.87,15.88,15.83,15.84,13000.0
2008-05-02 10:50:00,15.85,15.85,15.74,15.74,11800.0,15.85,15.85,15.74,15.74,11800.0
2008-05-02 11:00:00,15.78,15.78,15.7,15.72,18200.0,15.78,15.78,15.7,15.72,18200.0
2008-05-02 11:10:00,15.74,15.8,15.65,15.65,16400.0,15.74,15.8,15.65,15.65,16400.0
2008-05-02 11:20:00,15.65,15.65,15.57,15.59,10800.0,15.65,15.65,15.57,15.59,10800.0
2008-05-02 11:30:00,15.61,15.65,15.57,15.62,12200.0,15.61,15.65,15.57,15.62,12200.0
2008-05-02 11:40:00,15.63,15.8,15.63,15.8,13000.0,15.63,15.8,15.63,15.8,13000.0
2008-05-02 11:50:00,15.76,15.83,15.74,15.8,3400.0,15.76,15.83,15.74,15.8,3400.0
2008-05-02 12:00:00,15.8,15.84,15.74,15.78,8400.0,15.8,15.84,15.74,15.78,8400.0
2008-05-02 12:10:00,15.72,15.73,15.72,15.73,2800.0,15.72,15.73,15.72,15.73,2800.0
2008-05-02 12:20:00,15.72,15.81,15.72,15.76,19200.0,15.72,15.81,15.72,15.76,19200.0
2008-05-02 12:30:00,15.78,15.78,15.63,15.63,13000.0,15.78,15.78,15.63,15.63,13000.0
2008-05-02 12:40:00,15.61,15.61,15.56,15.56,17000.0,15.61,15.61,15.56,15.56,17000.0
2008-05-02 12:50:00,15.59,15.59,15.56,15.56,3400.0,15.59,15.59,15.56,15.56,3400.0
2008-05-02 13:00:00,15.57,15.59,15.56,15.56,10800.0,15.57,15.59,15.56,15.56,10800.0
2008-05-02 13:10:00,15.58,15.58,15.51,15.52,10000.0,15.58,15.58,15.51,15.52,10000.0
2008-05-02 13:20:00,15.51,15.69,15.49,15.65,16400.0,15.51,15.69,15.49,15.65,16400.0
2008-05-02 13:30:00,15.66,15.66,15.62,15.64,10400.0,15.66,15.66,15.62,15.64,10400.0
2008-05-02 13:40:00,15.65,15.68,15.63,15.67,6800.0,15.65,15.68,15.63,15.67,6800.0
2008-05-02 13:50:00,15.68,15.69,15.66,15.67,5600.0,15.68,15.69,15.66,15.67,5600.0
2008-05-02 14:00:00,15.68,15.68,15.61,15.62,11000.0,15.68,15.68,15.61,15.62,11000.0
2008-05-02 14:10:00,15.62,15.64,15.58,15.61,5400.0,15.62,15.64,15.58,15.61,5400.0
2008-05-02 14:20:00,15.6,15.6,15.58,15.59,4600.0,15.6,15.6,15.58,15.59,4600.0
2008-05-02 14:30:00,15.59,15.65,15.58,15.65,10800.0,15.59,15.65,15.58,15.65,10800.0
2008-05-02 14:40:00,15.64,15.71,15.63,15.67,9800.0,15.64,15.71,15.63,15.67,9800.0
2008-05-02 14:50:00,15.67,15.67,15.61,15.61,15400.0,15.67,15.67,15.61,15.61,15400.0
2008-05-02 15:00:00,15.62,15.62,15.58,15.61,10400.0,15.62,15.62,15.58,15.61,10400.0
2008-05-02 15:10:00,15.61,15.65,15.6,15.63,20600.0,15.61,15.65,15.6,15.63,20600.0
2008-05-02 15:20:00,15.63,15.68,15.6,15.68,18600.0,15.63,15.68,15.6,15.68,18600.0
2008-05-02 15:30:00,15.73,15.75,15.68,15.72,50600.0,15.73,15.75,15.68,15.72,50600.0
2008-05-02 15:40:00,15.72,15.72,15.67,15.67,54800.0,15.72,15.72,15.67,15.67,54800.0
2008-05-02 15:50:00,15.67,15.72,15.67,15.7,48000.0,15.67,15.72,15.67,15.7,48000.0
2008-05-05 09:30:00,15.69,15.69,15.58,15.58,4600.0,15.69,15.69,15.58,15.58,4600.0
2008-05-05 09:40:00,15.56,15.56,15.5,15.5,9000.0,15.56,15.56,15.5,15.5,9000.0
2008-05-05 09:50:00,15.5,15.57,15.5,15.54,8400.0,15.5,15.57,15.5,15.54,8400.0
2008-05-05 10:00:00,15.56,15.86,15.56,15.85,29200.0,15.56,15.86,15.56,15.85,29200.0
2008-05-05 10:10:00,15.88,15.97,15.88,15.94,47200.0,15.88,15.97,15.88,15.94,47200.0
2008-05-05 10:20:00,15.93,16.02,15.93,16.0,38400.0,15.93,16.02,15.93,16.0,38400.0
2008-05-05 10:30:00,16.01,16.01,15.85,15.85,40800.0,16.01,16.01,15.85,15.85,40800.0
2008-05-05 10:40:00,15.85,15.91,15.85,15.88,13800.0,15.85,15.91,15.85,15.88,13800.0
2008-05-05 10:50:00,15.89,15.9,15.76,15.86,28400.0,15.89,15.9,15.76,15.86,28400.0
2008-05-05 11:00:00,15.86,15.88,15.78,15.78,27800.0,15.86,15.88,15.78,15.78,27800.0
2008-05-05 11:10:00,15.79,15.83,15.78,15.83,14000.0,15.79,15.83,15.78,15.83,14000.0
2008-05-05 11:20:00,15.83,15.87,15.8,15.81,16400.0,15.83,15.87,15.8,15.81,16400.0
2008-05-05 11:30:00,15.81,15.84,15.79,15.81,20200.0,15.81,15.84,15.79,15.81,20200.0
2008-05-05 11:40:00,15.81,15.86,15.8,15.86,5800.0,15.81,15.86,15.8,15.86,5800.0
2008-05-05 11:50:00,15.85,15.88,15.84,15.88,20200.0,15.85,15.88,15.84,15.88,20200.0
2008-05-05 12:00:00,15.88,15.93,15.87,15.92,27400.0,15.88,15.93,15.87,15.92,27400.0
2008-05-05 12:10:00,15.9,15.99,15.9,15.93,12800.0,15.9,15.99,15.9,15.93,12800.0
2008-05-05 12:20:00,15.96,16.02,15.96,16.01,36400.0,15.96,16.02,15.96,16.01,36400.0
2008-05-05 12:30:00,16.0,16.02,15.99,15.99,8200.0,16.0,16.02,15.99,15.99,8200.0
2008-05-05 12:40:00,16.0,16.02,16.0,16.0,19000.0,16.0,16.02,16.0,16.0,19000.0
2008-05-05 12:50:00,16.0,16.08,16.0,16.07,21800.0,16.0,16.08,16.0,16.07,21800.0
2008-05-05 13:00:00,16.05,16.07,16.05,16.07,5800.0,16.05,16.07,16.05,16.07,5800.0
2008-05-05 13:10:00,16.06,16.13,16.0,16.0,130200.0,16.06,16.13,16.0,16.0,130200.0
2008-05-05 13:20:00,16.0,16.02,15.97,15.99,65000.0,16.0,16.02,15.97,15.99,65000.0
2008-05-05 13:30:00,15.99,16.03,15.99,16.0,24200.0,15.99,16.03,15.99,16.0,24200.0
2008-05-05 13:40:00,16.02,16.08,16.02,16.06,17000.0,16.02,16.08,16.02,16.06,17000.0
2008-05-05 13:50:00,16.06,16.07,16.02,16.05,457000.0,16.06,16.07,16.02,16.05,457000.0
2008-05-05 14:00:00,16.05,16.06,16.03,16.05,14000.0,16.05,16.06,16.03,16.05,14000.0
2008-05-05 14:10:00,16.06,16.07,16.05,16.06,11400.0,16.06,16.07,16.05,16.06,11400.0
2008-05-05 14:20:00,16.07,16.08,16.06,16.07,17400.0,16.07,16.08,16.06,16.07,17400.0
2008-05-05 14:30:00,16.08,16.12,16.07,16.11,62800.0,16.08,16.12,16.07,16.11,62800.0
2008-05-05 14:40:00,16.11,16.28,16.11,16.24,29600.0,16.11,16.28,16.11,16.24,29600.0
2008-05-05 14:50:00,16.21,16.37,16.2,16.32,54800.0,16.21,16.37,16.2,16.32,54800.0
2008-05-05 15:00:00,16.31,16.39,16.27,16.39,54000.0,16.31,16.39,16.27,16.39,54000.0
2008-05-05 15:10:00,16.39,16.47,16.39,16.44,56400.0,16.39,16.47,16.39,16.44,56400.0
2008-05-05 15:20:00,16.43,16.45,16.31,16.34,23200.0,16.43,16.45,16.31,16.34,23200.0
2008-05-05 15:30:00,16.35,16.36,16.31,16.35,27800.0,16.35,16.36,16.31,16.35,27800.0
2008-05-05 15:40:00,16.35,16.38,16.31,16.33,32400.0,16.35,16.38,16.31,16.33,32400.0
2008-05-05 15:50:00,16.33,16.41,16.31,16.34,41400.0,16.33,16.41,16.31,16.34,41400.0
2008-05-06 09:30:00,16.11,16.23,16.11,16.16,24000.0,16.11,16.23,16.11,16.16,24000.0
2008-05-06 09:40:00,16.15,16.24,16.15,16.22,7200.0,16.15,16.24,16.15,16.22,7200.0
2008-05-06 09:50:00,16.23,16.31,16.19,16.21,11600.0,16.23,16.31,16.19,16.21,11600.0
2008-05-06 10:00:00,16.2,16.26,16.13,16.13,35800.0,16.2,16.26,16.13,16.13,35800.0
2008-05-06 10:10:00,16.16,16.22,16.15,16.22,29200.0,16.16,16.22,16.15,16.22,29200.0
2008-05-06 10:20:00,16.21,16.27,16.21,16.23,11800.0,16.21,16.27,16.21,16.23,11800.0
2008-05-06 10:30:00,16.23,16.23,16.16,16.16,11000.0,16.23,16.23,16.16,16.16,11000.0
2008-05-06 10:40:00,16.16,16.24,16.16,16.24,6400.0,16.16,16.24,16.16,16.24,6400.0
2008-05-06 10:50:00,16.24,16.28,16.17,16.21,23800.0,16.24,16.28,16.17,16.21,23800.0
2008-05-06 11:00:00,16.23,16.24,16.18,16.23,19000.0,16.23,16.24,16.18,16.23,19000.0
2008-05-06 11:10:00,16.23,16.23,16.15,16.18,24200.0,16.23,16.23,16.15,16.18,24200.0
2008-05-06 11:20:00,16.2,16.25,16.17,16.23,13800.0,16.2,16.25,16.17,16.23,13800.0
2008-05-06 11:30:00,16.23,16.25,16.18,16.25,12800.0,16.23,16.25,16.18,16.25,12800.0
2008-05-06 11:40:00,16.24,16.26,16.23,16.25,18400.0,16.24,16.26,16.23,16.25,18400.0
2008-05-06 11:50:00,16.25,16.36,16.24,16.36,29000.0,16.25,16.36,16.24,16.36,29000.0
2008-05-06 12:00:00,16.33,16.5,16.33,16.46,36600.0,16.33,16.5,16.33,16.46,36600.0
2008-05-06 12:10:00,16.44,16.44,16.36,16.41,10800.0,16.44,16.44,16.36,16.41,10800.0
2008-05-06 12:20:00,16.39,16.41,16.36,16.37,21600.0,16.39,16.41,16.36,16.37,21600.0
2008-05-06 12:30:00,16.37,16.39,16.35,16.35,11400.0,16.37,16.39,16.35,16.35,11400.0
2008-05-06 12:40:00,16.34,16.39,16.34,16.38,21200.0,16.34,16.39,16.34,16.38,21200.0
2008-05-06 12:50:00,16.38,16.41,16.36,16.37,42200.0,16.38,16.41,16.36,16.37,42200.0
2008-05-06 13:00:00,16.4,16.41,16.38,16.39,12000.0,16.4,16.41,16.38,16.39,12000.0
2008-05-06 13:10:00,16.4,16.43,16.39,16.43,40800.0,16.4,16.43,16.39,16.43,40800.0
2008-05-06 13:20:00,16.43,16.48,16.43,16.47,8400.0,16.43,16.48,16.43,16.47,8400.0
2008-05-06 13:30:00,16.47,16.5,16.43,16.43,38200.0,16.47,16.5,16.43,16.43,38200.0
2008-05-06 13:40:00,16.43,16.43,16.42,16.43,21400.0,16.43,16.43,16.42,16.43,21400.0
2008-05-06 13:50:00,16.43,16.48,16.43,16.45,6800.0,16.43,16.48,16.43,16.45,6800.0
2008-05-06 14:00:00,16.45,16.49,16.39,16.45,25000.0,16.45,16.49,16.39,16.45,25000.0
2008-05-06 14:10:00,16.46,16.47,16.44,16.44,11600.0,16.46,16.47,16.44,16.44,11600.0
2008-05-06 14:20:00,16.46,16.49,16.4,16.47,14400.0,16.46,16.49,16.4,16.47,14400.0
2008-05-06 14:30:00,16.46,16.48,16.46,16.47,4400.0,16.46,16.48,16.46,16.47,4400.0
2008-05-06 14:40:00,16.47,16.49,16.47,16.48,20600.0,16.47,16.49,16.47,16.48,20600.0
2008-05-06 14:50:00,16.49,16.5,16.49,16.49,20200.0,16.49,16.5,16.49,16.49,20200.0
2008-05-06 15:00:00,16.49,16.61,16.49,16.59,27400.0,16.49,16.61,16.49,16.59,27400.0
2008-05-06 15:10:00,16.59,16.61,16.58,16.6,11400.0,16.59,16.61,16.58,16.6,11400.0
2008-05-06 15:20:00,16.6,16.63,16.55,16.62,39400.0,16.6,16.63,16.55,16.62,39400.0
2008-05-06 15:30:00,16.61,16.67,16.6,16.64,30000.0,16.61,16.67,16.6,16.64,30000.0
2008-05-06 15:40:00,16.64,16.64,16.45,16.47,34400.0,16.64,16.64,16.45,16.47,34400.0
2008-05-06 15:50:00,16.46,16.61,16.46,16.53,36000.0,16.46,16.61,16.46,16.53,36000.0
2008-05-07 09:30:00,16.59,16.59,16.28,16.28,40400.0,16.59,16.59,16.28,16.28,40400.0
2008-05-07 09:40:00,16.3,16.4,16.3,16.38,5600.0,16.3,16.4,16.3,16.38,5600.0
2008-05-07 09:50:00,16.41,16.67,16.4,16.62,29800.0,16.41,16.67,16.4,16.62,29800.0
2008-05-07 10:00:00,16.61,16.61,16.53,16.55,34200.0,16.61,16.61,16.53,16.55,34200.0
2008-05-07 10:10:00,16.54,16.6,16.54,16.6,16600.0,16.54,16.6,16.54,16.6,16600.0
2008-05-07 10:20:00,16.61,16.62,16.59,16.59,26800.0,16.61,16.62,16.59,16.59,26800.0
2008-05-07 10:30:00,16.59,16.67,16.58,16.6,36400.0,16.59,16.67,16.58,16.6,36400.0
2008-05-07 10:40:00,16.63,16.64,16.59,16.59,10000.0,16.63,16.64,16.59,16.59,10000.0
2008-05-07 10:50:00,16.59,16.59,16.48,16.5,39600.0,16.59,16.59,16.48,16.5,39600.0
2008-05-07 11:00:00,16.5,16.56,16.48,16.55,18000.0,16.5,16.56,16.48,16.55,18000.0
2008-05-07 11:10:00,16.55,16.57,16.5,16.5,37000.0,16.55,16.57,16.5,16.5,37000.0
2008-05-07 11:20:00,16.5,16.51,16.46,16.48,29000.0,16.5,16.51,16.46,16.48,29000.0
2008-05-07 11:30:00,16.48,16.51,16.47,16.5,34200.0,16.48,16.51,16.47,16.5,34200.0
2008-05-07 11:40:00,16.5,16.52,16.45,16.51,11800.0,16.5,16.52,16.45,16.51,11800.0
2008-05-07 11:50:00,16.5,16.53,16.49,16.52,12200.0,16.5,16.53,16.49,16.52,12200.0
2008-05-07 12:00:00,16.55,16.61,16.53,16.6,5800.0,16.55,16.61,16.53,16.6,5800.0
2008-05-07 12:10:00,16.61,16.64,16.6,16.61,25000.0,16.61,16.64,16.6,16.61,25000.0
2008-05-07 12:20:00,16.64,16.7,16.64,16.68,6600.0,16.64,16.7,16.64,16.68,6600.0
2008-05-07 12:30:00,16.68,16.75,16.68,16.75,15400.0,16.68,16.75,16.68,16.75,15400.0
2008-05-07 12:40:00,16.74,16.82,16.74,16.8,35400.0,16.74,16.82,16.74,16.8,35400.0
2008-05-07 12:50:00,16.79,16.79,16.71,16.73,19600.0,16.79,16.79,16.71,16.73,19600.0
2008-05-07 13:00:00,16.74,16.74,16.67,16.67,5400.0,16.74,16.74,16.67,16.67,5400.0
2008-05-07 13:10:00,16.67,16.67,16.56,16.65,34400.0,16.67,16.67,16.56,16.65,34400.0
2008-05-07 13:20:00,16.66,16.75,16.65,16.75,15000.0,16.66,16.75,16.65,16.75,15000.0
2008-05-07 13:30:00,16.75,16.79,16.71,16.73,31800.0,16.75,16.79,16.71,16.73,31800.0
2008-05-07 13:40:00,16.72,16.74,16.67,16.73,43200.0,16.72,16.74,16.67,16.73,43200.0
2008-05-07 13:50:00,16.74,16.74,16.66,16.67,2400.0,16.74,16.74,16.66,16.67,2400.0
2008-05-07 14:00:00,16.67,16.68,16.64,16.64,9000.0,16.67,16.68,16.64,16.64,9000.0
2008-05-07 14:10:00,16.63,16.7,16.63,16.69,16800.0,16.63,16.7,16.63,16.69,16800.0
2008-05-07 14:20:00,16.7,16.72,16.68,16.7,9400.0,16.7,16.72,16.68,16.7,9400.0
2008-05-07 14:30:00,16.7,16.71,16.64,16.7,31800.0,16.7,16.71,16.64,16.7,31800.0
2008-05-07 14:40:00,16.7,16.73,16.69,16.71,14000.0,16.7,16.73,16.69,16.71,14000.0
2008-05-07 14:50:00,16.7,16.75,16.68,16.7,12400.0,16.7,16.75,16.68,16.7,12400.0
2008-05-07 15:00:00,16.68,16.73,16.68,16.7,23400.0,16.68,16.73,16.68,16.7,23400.0
2008-05-07 15:10:00,16.72,16.73,16.68,16.71,25000.0,16.72,16.73,16.68,16.71,25000.0
2008-05-07 15:20:00,16.7,16.7,16.67,16.67,24200.0,16.7,16.7,16.67,16.67,24200.0
2008-05-07 15:30:00,16.68,16.8,16.68,16.74,74000.0,16.68,16.8,16.68,16.74,74000.0
2008-05-07 15:40:00,16.73,16.78,16.72,16.74,63000.0,16.73,16.78,16.72,16.74,63000.0
2008-05-07 15:50:00,16.73,16.79,16.67,16.68,87600.0,16.73,16.79,16.67,16.68,87600.0
2008-05-08 09:30:00,16.78,16.78,16.66,16.72,4000.0,16.78,16.78,16.66,16.72,4000.0
2008-05-08 09:40:00,16.74,16.79,16.72,16.79,6600.0,16.74,16.79,16.72,16.79,6600.0
2008-05-08 09:50:00,16.75,16.8,16.7,16.73,9600.0,16.75,16.8,16.7,16.73,9600.0
2008-05-08 10:00:00,16.7,16.7,16.49,16.58,13800.0,16.7,16.7,16.49,16.58,13800.0
2008-05-08 10:10:00,16.56,16.58,16.54,16.57,2600.0,16.56,16.58,16.54,16.57,2600.0
2008-05-08 10:20:00,16.55,16.64,16.54,16.62,208200.0,16.55,16.64,16.54,16.62,208200.0
2008-05-08 10:30:00,16.6,16.6,16.49,16.49,35000.0,16.6,16.6,16.49,16.49,35000.0
2008-05-08 10:40:00,16.49,16.55,16.42,16.44,18000.0,16.49,16.55,16.42,16.44,18000.0
2008-05-08 10:50:00,16.46,16.46,16.4,16.46,4000.0,16.46,16.46,16.4,16.46,4000.0
2008-05-08 11:00:00,16.48,16.55,16.43,16.55,15800.0,16.48,16.55,16.43,16.55,15800.0
2008-05-08 11:10:00,16.6,16.71,16.59,16.65,25400.0,16.6,16.71,16.59,16.65,25400.0
2008-05-08 11:20:00,16.63,16.66,16.52,16.53,9800.0,16.63,16.66,16.52,16.53,9800.0
2008-05-08 11:30:00,16.52,16.57,16.51,16.57,7200.0,16.52,16.57,16.51,16.57,7200.0
2008-05-08 11:40:00,16.57,16.62,16.55,16.59,18000.0,16.57,16.62,16.55,16.59,18000.0
2008-05-08 11:50:00,16.59,16.61,16.55,16.55,15000.0,16.59,16.61,16.55,16.55,15000.0
2008-05-08 12:00:00,16.55,16.61,16.53,16.59,25800.0,16.55,16.61,16.53,16.59,25800.0
2008-05-08 12:10:00,16.61,16.61,16.58,16.61,4400.0,16.61,16.61,16.58,16.61,4400.0
2008-05-08 12:20:00,16.61,16.61,16.56,16.61,3000.0,16.61,16.61,16.56,16.61,3000.0
2008-05-08 12:30:00,16.58,16.68,16.58,16.61,48000.0,16.58,16.68,16.58,16.61,48000.0
2008-05-08 12:40:00,16.6,16.6,16.56,16.58,7400.0,16.6,16.6,16.56,16.58,7400.0
2008-05-08 12:50:00,16.61,16.61,16.56,16.6,5400.0,16.61,16.61,16.56,16.6,5400.0
2008-05-08 13:00:00,16.57,16.65,16.56,16.6,229200.0,16.57,16.65,16.56,16.6,229200.0
2008-05-08 13:10:00,16.58,16.63,16.5,16.5,10400.0,16.58,16.63,16.5,16.5,10400.0
2008-05-08 13:20:00,16.54,16.61,16.52,16.57,19800.0,16.54,16.61,16.52,16.57,19800.0
2008-05-08 13:30:00,16.58,16.58,16.56,16.58,2400.0,16.58,16.58,16.56,16.58,2400.0
2008-05-08 13:40:00,16.58,16.58,16.55,16.57,1400.0,16.58,16.58,16.55,16.57,1400.0
2008-05-08 13:50:00,16.57,16.61,16.57,16.6,3400.0,16.57,16.61,16.57,16.6,3400.0
2008-05-08 14:00:00,16.56,16.6,16.56,16.6,2400.0,16.56,16.6,16.56,16.6,2400.0
2008-05-08 14:10:00,16.6,16.6,16.56,16.56,3400.0,16.6,16.6,16.56,16.56,3400.0
2008-05-08 14:20:00,16.56,16.58,16.53,16.55,3400.0,16.56,16.58,16.53,16.55,3400.0
2008-05-08 14:30:00,16.56,16.57,16.54,16.57,1600.0,16.56,16.57,16.54,16.57,1600.0
2008-05-08 14:40:00,16.55,16.59,16.55,16.56,2200.0,16.55,16.59,16.55,16.56,2200.0
2008-05-08 14:50:00,16.55,16.59,16.54,16.59,4800.0,16.55,16.59,16.54,16.59,4800.0
2008-05-08 15:00:00,16.57,16.59,16.56,16.59,2200.0,16.57,16.59,16.56,16.59,2200.0
2008-05-08 15:10:00,16.56,16.59,16.54,16.57,7400.0,16.56,16.59,16.54,16.57,7400.0
2008-05-08 15:20:00,16.55,16.57,16.49,16.57,49800.0,16.55,16.57,16.49,16.57,49800.0
2008-05-08 15:30:00,16.57,16.57,16.56,16.57,13400.0,16.57,16.57,16.56,16.57,13400.0
2008-05-08 15:40:00,16.57,16.61,16.57,16.6,11800.0,16.57,16.61,16.57,16.6,11800.0
2008-05-08 15:50:00,16.59,16.6,16.57,16.6,12400.0,16.59,16.6,16.57,16.6,12400.0
2008-05-09 09:30:00,16.35,16.58,16.35,16.53,25800.0,16.35,16.58,16.35,16.53,25800.0
2008-05-09 09:40:00,16.62,16.63,16.48,16.58,32800.0,16.62,16.63,16.48,16.58,32800.0
2008-05-09 09:50:00,16.53,16.58,16.48,16.55,36000.0,16.53,16.58,16.48,16.55,36000.0
2008-05-09 10:00:00,16.56,16.63,16.56,16.61,18400.0,16.56,16.63,16.56,16.61,18400.0
2008-05-09 10:10:00,16.59,16.63,16.57,16.59,10600.0,16.59,16.63,16.57,16.59,10600.0
2008-05-09 10:20:00,16.59,16.63,16.57,16.6,20200.0,16.59,16.63,16.57,16.6,20200.0
2008-05-09 10:30:00,16.61,16.63,16.59,16.62,7600.0,16.61,16.63,16.59,16.62,7600.0
2008-05-09 10:40:00,16.62,16.8,16.62,16.77,52200.0,16.62,16.8,16.62,16.77,52200.0
2008-05-09 10:50:00,16.77,16.8,16.74,16.79,4600.0,16.77,16.8,16.74,16.79,4600.0
2008-05-09 11:00:00,16.8,16.8,16.73,16.8,10000.0,16.8,16.8,16.73,16.8,10000.0
2008-05-09 11:10:00,16.79,16.86,16.79,16.86,9200.0,16.79,16.86,16.79,16.86,9200.0
2008-05-09 11:20:00,16.85,16.89,16.83,16.83,9400.0,16.85,16.89,16.83,16.83,9400.0
2008-05-09 11:30:00,16.83,16.86,16.65,16.8,609000.0,16.83,16.86,16.65,16.8,609000.0
2008-05-09 11:40:00,16.75,16.78,16.66,16.7,9800.0,16.75,16.78,16.66,16.7,9800.0
2008-05-09 11:50:00,16.7,16.7,16.6,16.67,19200.0,16.7,16.7,16.6,16.67,19200.0
2008-05-09 12:00:00,16.67,16.67,16.53,16.57,24600.0,16.67,16.67,16.53,16.57,24600.0
2008-05-09 12:10:00,16.53,16.65,16.53,16.65,9600.0,16.53,16.65,16.53,16.65,9600.0
2008-05-09 12:20:00,16.66,16.66,16.61,16.64,5000.0,16.66,16.66,16.61,16.64,5000.0
2008-05-09 12:30:00,16.64,16.64,16.64,16.64,400.0,16.64,16.64,16.64,16.64,400.0
2008-05-09 12:40:00,16.64,16.64,16.6,16.6,1000.0,16.64,16.64,16.6,16.6,1000.0
2008-05-09 12:50:00,16.6,16.6,16.6,16.6,0.0,16.6,16.6,16.6,16.6,0.0
2008-05-09 13:00:00,16.57,16.6,16.53,16.54,10000.0,16.57,16.6,16.53,16.54,10000.0
2008-05-09 13:10:00,16.55,16.55,16.5,16.53,6400.0,16.55,16.55,16.5,16.53,6400.0
2008-05-09 13:20:00,16.54,16.54,16.51,16.54,1000.0,16.54,16.54,16.51,16.54,1000.0
2008-05-09 13:30:00,16.54,16.58,16.53,16.55,5000.0,16.54,16.58,16.53,16.55,5000.0
2008-05-09 13:40:00,16.55,16.56,16.53,16.56,2000.0,16.55,16.56,16.53,16.56,2000.0
2008-05-09 13:50:00,16.55,16.64,16.51,16.61,10000.0,16.55,16.64,16.51,16.61,10000.0
2008-05-09 14:00:00,16.61,16.68,16.59,16.66,7400.0,16.61,16.68,16.59,16.66,7400.0
2008-05-09 14:10:00,16.66,16.71,16.64,16.7,4400.0,16.66,16.71,16.64,16.7,4400.0
2008-05-09 14:20:00,16.71,16.71,16.68,16.68,1000.0,16.71,16.71,16.68,16.68,1000.0
2008-05-09 14:30:00,16.68,16.82,16.65,16.82,25200.0,16.68,16.82,16.65,16.82,25200.0
2008-05-09 14:40:00,16.79,16.83,16.73,16.73,21800.0,16.79,16.83,16.73,16.73,21800.0
2008-05-09 14:50:00,16.75,16.8,16.66,16.73,636400.0,16.75,16.8,16.66,16.73,636400.0
2008-05-09 15:00:00,16.73,16.79,16.73,16.74,8600.0,16.73,16.79,16.73,16.74,8600.0
2008-05-09 15:10:00,16.74,16.77,16.7,16.72,14200.0,16.74,16.77,16.7,16.72,14200.0
2008-05-09 15:20:00,16.73,16.95,16.73,16.88,71400.0,16.73,16.95,16.73,16.88,71400.0
2008-05-09 15:30:00,16.88,16.91,16.8,16.85,34000.0,16.88,16.91,16.8,16.85,34000.0
2008-05-09 15:40:00,16.84,16.92,16.82,16.86,71600.0,16.84,16.92,16.82,16.86,71600.0
2008-05-09 15:50:00,16.86,16.94,16.79,16.83,113200.0,16.86,16.94,16.79,16.83,113200.0
2008-05-12 09:30:00,16.95,17.25,16.95,17.17,43200.0,16.95,17.25,16.95,17.17,43200.0
2008-05-12 09:40:00,17.21,17.47,17.18,17.3,51200.0,17.21,17.47,17.18,17.3,51200.0
2008-05-12 09:50:00,17.3,17.33,17.06,17.18,24600.0,17.3,17.33,17.06,17.18,24600.0
2008-05-12 10:00:00,17.18,17.25,17.15,17.21,24800.0,17.18,17.25,17.15,17.21,24800.0
2008-05-12 10:10:00,17.2,17.25,17.15,17.2,20000.0,17.2,17.25,17.15,17.2,20000.0
2008-05-12 10:20:00,17.2,17.21,17.15,17.18,22400.0,17.2,17.21,17.15,17.18,22400.0
2008-05-12 10:30:00,17.18,17.23,17.11,17.2,23000.0,17.18,17.23,17.11,17.2,23000.0
2008-05-12 10:40:00,17.23,17.24,17.03,17.05,69200.0,17.23,17.24,17.03,17.05,69200.0
2008-05-12 10:50:00,17.06,17.11,17.03,17.03,13200.0,17.06,17.11,17.03,17.03,13200.0
2008-05-12 11:00:00,17.05,17.11,17.05,17.1,10800.0,17.05,17.11,17.05,17.1,10800.0
2008-05-12 11:10:00,17.09,17.11,17.07,17.1,17400.0,17.09,17.11,17.07,17.1,17400.0
2008-05-12 11:20:00,17.1,17.13,17.05,17.11,29200.0,17.1,17.13,17.05,17.11,29200.0
2008-05-12 11:30:00,17.11,17.13,17.06,17.1,26000.0,17.11,17.13,17.06,17.1,26000.0
2008-05-12 11:40:00,17.13,17.15,17.1,17.15,31000.0,17.13,17.15,17.1,17.15,31000.0
2008-05-12 11:50:00,17.15,17.15,17.05,17.11,20200.0,17.15,17.15,17.05,17.11,20200.0
2008-05-12 12:00:00,17.11,17.11,17.06,17.08,12200.0,17.11,17.11,17.06,17.08,12200.0
2008-05-12 12:10:00,17.1,17.11,17.06,17.11,18400.0,17.1,17.11,17.06,17.11,18400.0
2008-05-12 12:20:00,17.11,17.13,17.11,17.11,8200.0,17.11,17.13,17.11,17.11,8200.0
2008-05-12 12:30:00,17.11,17.17,17.11,17.13,20000.0,17.11,17.17,17.11,17.13,20000.0
2008-05-12 12:40:00,17.13,17.15,17.13,17.14,6400.0,17.13,17.15,17.13,17.14,6400.0
2008-05-12 12:50:00,17.13,17.33,17.13,17.24,38600.0,17.13,17.33,17.13,17.24,38600.0
2008-05-12 13:00:00,17.24,17.28,17.21,17.24,23000.0,17.24,17.28,17.21,17.24,23000.0
2008-05-12 13:10:00,17.23,17.28,17.23,17.27,63400.0,17.23,17.28,17.23,17.27,63400.0
2008-05-12 13:20:00,17.25,17.39,17.25,17.27,38400.0,17.25,17.39,17.25,17.27,38400.0
2008-05-12 13:30:00,17.3,17.3,17.25,17.3,13600.0,17.3,17.3,17.25,17.3,13600.0
2008-05-12 13:40:00,17.28,17.28,17.25,17.28,6600.0,17.28,17.28,17.25,17.28,6600.0
2008-05-12 13:50:00,17.25,17.28,17.25,17.27,8600.0,17.25,17.28,17.25,17.27,8600.0
2008-05-12 14:00:00,17.28,17.28,17.25,17.28,12200.0,17.28,17.28,17.25,17.28,12200.0
2008-05-12 14:10:00,17.29,17.37,17.29,17.33,15400.0,17.29,17.37,17.29,17.33,15400.0
2008-05-12 14:20:00,17.33,17.33,17.18,17.28,26200.0,17.33,17.33,17.18,17.28,26200.0
2008-05-12 14:30:00,17.3,17.34,17.27,17.27,20400.0,17.3,17.34,17.27,17.27,20400.0
2008-05-12 14:40:00,17.29,17.31,17.18,17.28,21600.0,17.29,17.31,17.18,17.28,21600.0
2008-05-12 14:50:00,17.29,17.32,17.2,17.25,24400.0,17.29,17.32,17.2,17.25,24400.0
2008-05-12 15:00:00,17.25,17.32,17.24,17.28,15200.0,17.25,17.32,17.24,17.28,15200.0
2008-05-12 15:10:00,17.29,17.33,17.21,17.31,8000.0,17.29,17.33,17.21,17.31,8000.0
2008-05-12 15:20:00,17.32,17.33,17.29,17.31,8200.0,17.32,17.33,17.29,17.31,8200.0
2008-05-12 15:30:00,17.29,17.33,17.26,17.31,10400.0,17.29,17.33,17.26,17.31,10400.0
2008-05-12 15:40:00,17.31,17.31,17.22,17.23,15200.0,17.31,17.31,17.22,17.23,15200.0
2008-05-12 15:50:00,17.22,17.23,17.2,17.23,24400.0,17.22,17.23,17.2,17.23,24400.0
2008-05-13 09:30:00,17.31,17.37,17.25,17.37,26800.0,17.31,17.37,17.25,17.37,26800.0
2008-05-13 09:40:00,17.36,17.54,17.26,17.26,119400.0,17.36,17.54,17.26,17.26,119400.0
2008-05-13 09:50:00,17.27,17.34,17.18,17.2,123400.0,17.27,17.34,17.18,17.2,123400.0
2008-05-13 10:00:00,17.19,17.19,17.02,17.05,13200.0,17.19,17.19,17.02,17.05,13200.0
2008-05-13 10:10:00,17.05,17.09,17.05,17.05,8600.0,17.05,17.09,17.05,17.05,8600.0
2008-05-13 10:20:00,17.08,17.1,17.08,17.08,5600.0,17.08,17.1,17.08,17.08,5600.0
2008-05-13 10:30:00,17.09,17.2,17.02,17.04,22600.0,17.09,17.2,17.02,17.04,22600.0
2008-05-13 10:40:00,17.07,17.07,16.95,17.0,29200.0,17.07,17.07,16.95,17.0,29200.0
2008-05-13 10:50:00,17.0,17.3,16.95,17.07,71400.0,17.0,17.3,16.95,17.07,71400.0
2008-05-13 11:00:00,17.09,17.09,16.97,16.99,17400.0,17.09,17.09,16.97,16.99,17400.0
2008-05-13 11:10:00,16.98,17.03,16.96,17.02,13400.0,16.98,17.03,16.96,17.02,13400.0
2008-05-13 11:20:00,17.0,17.02,16.9,16.96,32000.0,17.0,17.02,16.9,16.96,32000.0
2008-05-13 11:30:00,16.93,16.99,16.93,16.96,10000.0,16.93,16.99,16.93,16.96,10000.0
2008-05-13 11:40:00,16.97,17.13,16.95,17.13,124000.0,16.97,17.13,16.95,17.13,124000.0
2008-05-13 11:50:00,17.14,17.15,16.99,17.02,7000.0,17.14,17.15,16.99,17.02,7000.0
2008-05-13 12:00:00,16.99,17.15,16.97,17.15,20000.0,16.99,17.15,16.97,17.15,20000.0
2008-05-13 12:10:00,17.16,17.18,17.15,17.15,7800.0,17.16,17.18,17.15,17.15,7800.0
2008-05-13 12:20:00,17.18,17.18,17.09,17.11,16600.0,17.18,17.18,17.09,17.11,16600.0
2008-05-13 12:30:00,17.15,17.16,17.05,17.09,11600.0,17.15,17.16,17.05,17.09,11600.0
2008-05-13 12:40:00,17.07,17.11,17.04,17.04,5000.0,17.07,17.11,17.04,17.04,5000.0
2008-05-13 12:50:00,17.06,17.06,17.0,17.03,5600.0,17.06,17.06,17.0,17.03,5600.0
2008-05-13 13:00:00,17.01,17.09,17.0,17.02,7600.0,17.01,17.09,17.0,17.02,7600.0
2008-05-13 13:10:00,17.02,17.03,17.0,17.0,3200.0,17.02,17.03,17.0,17.0,3200.0
2008-05-13 13:20:00,17.02,17.07,17.0,17.06,5200.0,17.02,17.07,17.0,17.06,5200.0
2008-05-13 13:30:00,17.06,17.06,17.01,17.06,7000.0,17.06,17.06,17.01,17.06,7000.0
2008-05-13 13:40:00,17.06,17.08,17.05,17.07,10000.0,17.06,17.08,17.05,17.07,10000.0
2008-05-13 13:50:00,17.06,17.13,17.06,17.13,3400.0,17.06,17.13,17.06,17.13,3400.0
2008-05-13 14:00:00,17.13,17.15,17.13,17.14,7400.0,17.13,17.15,17.13,17.14,7400.0
2008-05-13 14:10:00,17.15,17.16,17.13,17.13,2200.0,17.15,17.16,17.13,17.13,2200.0
2008-05-13 14:20:00,17.13,17.13,17.07,17.09,10000.0,17.13,17.13,17.07,17.09,10000.0
2008-05-13 14:30:00,17.08,17.09,17.06,17.07,13600.0,17.08,17.09,17.06,17.07,13600.0
2008-05-13 14:40:00,17.06,17.08,17.06,17.08,31400.0,17.06,17.08,17.06,17.08,31400.0
2008-05-13 14:50:00,17.05,17.05,17.0,17.04,17200.0,17.05,17.05,17.0,17.04,17200.0
2008-05-13 15:00:00,17.04,17.05,17.0,17.01,5800.0,17.04,17.05,17.0,17.01,5800.0
2008-05-13 15:10:00,17.02,17.03,17.0,17.0,17000.0,17.02,17.03,17.0,17.0,17000.0
2008-05-13 15:20:00,17.0,17.0,16.96,16.96,8800.0,17.0,17.0,16.96,16.96,8800.0
2008-05-13 15:30:00,16.96,16.96,16.86,16.86,42200.0,16.96,16.96,16.86,16.86,42200.0
2008-05-13 15:40:00,16.88,17.0,16.88,16.98,379600.0,16.88,17.0,16.88,16.98,379600.0
2008-05-13 15:50:00,16.98,17.0,16.95,16.99,42000.0,16.98,17.0,16.95,16.99,42000.0
2008-05-14 09:30:00,17.02,17.19,17.02,17.19,13000.0,17.02,17.19,17.02,17.19,13000.0
2008-05-14 09:40:00,17.21,17.36,17.2,17.36,15200.0,17.21,17.36,17.2,17.36,15200.0
2008-05-14 09:50:00,17.36,17.4,17.22,17.25,65000.0,17.36,17.4,17.22,17.25,65000.0
2008-05-14 10:00:00,17.3,17.3,17.3,17.3,132200.0,17.3,17.3,17.3,17.3,132200.0
2008-05-14 10:10:00,17.3,17.32,17.26,17.3,36200.0,17.3,17.32,17.26,17.3,36200.0
2008-05-14 10:20:00,17.3,17.35,17.28,17.32,25400.0,17.3,17.35,17.28,17.32,25400.0
2008-05-14 10:30:00,17.32,17.39,17.32,17.39,28600.0,17.32,17.39,17.32,17.39,28600.0
2008-05-14 10:40:00,17.37,17.4,17.29,17.33,16200.0,17.37,17.4,17.29,17.33,16200.0
2008-05-14 10:50:00,17.36,17.49,17.35,17.41,48800.0,17.36,17.49,17.35,17.41,48800.0
2008-05-14 11:00:00,17.39,17.47,17.34,17.46,28200.0,17.39,17.47,17.34,17.46,28200.0
2008-05-14 11:10:00,17.43,17.45,17.38,17.43,9400.0,17.43,17.45,17.38,17.43,9400.0
2008-05-14 11:20:00,17.46,17.46,17.39,17.45,15600.0,17.46,17.46,17.39,17.45,15600.0
2008-05-14 11:30:00,17.45,17.53,17.42,17.48,71600.0,17.45,17.53,17.42,17.48,71600.0
2008-05-14 11:40:00,17.48,17.58,17.43,17.55,240600.0,17.48,17.58,17.43,17.55,240600.0
2008-05-14 11:50:00,17.5,17.56,17.47,17.5,184600.0,17.5,17.56,17.47,17.5,184600.0
2008-05-14 12:00:00,17.5,17.5,17.46,17.48,19600.0,17.5,17.5,17.46,17.48,19600.0
2008-05-14 12:10:00,17.45,17.5,17.4,17.48,126400.0,17.45,17.5,17.4,17.48,126400.0
2008-05-14 12:20:00,17.48,17.5,17.47,17.47,4800.0,17.48,17.5,17.47,17.47,4800.0
2008-05-14 12:30:00,17.49,17.5,17.39,17.39,12400.0,17.49,17.5,17.39,17.39,12400.0
2008-05-14 12:40:00,17.42,17.47,17.33,17.46,57200.0,17.42,17.47,17.33,17.46,57200.0
2008-05-14 12:50:00,17.46,17.48,17.43,17.45,17600.0,17.46,17.48,17.43,17.45,17600.0
2008-05-14 13:00:00,17.46,17.48,17.45,17.47,5200.0,17.46,17.48,17.45,17.47,5200.0
2008-05-14 13:10:00,17.47,17.49,17.47,17.48,12400.0,17.47,17.49,17.47,17.48,12400.0
2008-05-14 13:20:00,17.49,17.5,17.47,17.5,8800.0,17.49,17.5,17.47,17.5,8800.0
2008-05-14 13:30:00,17.5,17.58,17.47,17.5,270000.0,17.5,17.58,17.47,17.5,270000.0
2008-05-14 13:40:00,17.5,17.63,17.47,17.49,166200.0,17.5,17.63,17.47,17.49,166200.0
2008-05-14 13:50:00,17.49,17.5,17.49,17.49,11600.0,17.49,17.5,17.49,17.49,11600.0
2008-05-14 14:00:00,17.5,17.5,17.46,17.5,29800.0,17.5,17.5,17.46,17.5,29800.0
2008-05-14 14:10:00,17.48,17.5,17.48,17.5,14000.0,17.48,17.5,17.48,17.5,14000.0
2008-05-14 14:20:00,17.5,17.5,17.4,17.41,25000.0,17.5,17.5,17.4,17.41,25000.0
2008-05-14 14:30:00,17.46,17.54,17.34,17.38,63000.0,17.46,17.54,17.34,17.38,63000.0
2008-05-14 14:40:00,17.36,17.36,17.29,17.34,24000.0,17.36,17.36,17.29,17.34,24000.0
2008-05-14 14:50:00,17.35,17.4,17.34,17.4,16000.0,17.35,17.4,17.34,17.4,16000.0
2008-05-14 15:00:00,17.39,17.5,17.39,17.42,26200.0,17.39,17.5,17.39,17.42,26200.0
2008-05-14 15:10:00,17.42,17.43,17.34,17.43,13600.0,17.42,17.43,17.34,17.43,13600.0
2008-05-14 15:20:00,17.43,17.47,17.34,17.37,31200.0,17.43,17.47,17.34,17.37,31200.0
2008-05-14 15:30:00,17.37,17.49,17.37,17.45,71600.0,17.37,17.49,17.37,17.45,71600.0
2008-05-14 15:40:00,17.46,17.53,17.45,17.5,94000.0,17.46,17.53,17.45,17.5,94000.0
2008-05-14 15:50:00,17.5,17.56,17.44,17.55,109000.0,17.5,17.56,17.44,17.55,109000.0
2008-05-15 09:30:00,17.5,17.85,17.5,17.81,41800.0,17.5,17.85,17.5,17.81,41800.0
2008-05-15 09:40:00,17.81,17.81,17.56,17.75,43600.0,17.81,17.81,17.56,17.75,43600.0
2008-05-15 09:50:00,17.77,18.17,17.77,17.99,194600.0,17.77,18.17,17.77,17.99,194600.0
2008-05-15 10:00:00,17.99,18.0,17.83,17.93,142800.0,17.99,18.0,17.83,17.93,142800.0
2008-05-15 10:10:00,17.93,18.0,17.84,17.88,42400.0,17.93,18.0,17.84,17.88,42400.0
2008-05-15 10:20:00,17.94,17.96,17.83,17.89,50400.0,17.94,17.96,17.83,17.89,50400.0
2008-05-15 10:30:00,17.9,18.0,17.89,18.0,72800.0,17.9,18.0,17.89,18.0,72800.0
2008-05-15 10:40:00,18.0,18.18,17.98,18.0,74600.0,18.0,18.18,17.98,18.0,74600.0
2008-05-15 10:50:00,18.0,18.08,17.93,18.07,62800.0,18.0,18.08,17.93,18.07,62800.0
2008-05-15 11:00:00,18.04,18.05,17.93,18.0,25000.0,18.04,18.05,17.93,18.0,25000.0
2008-05-15 11:10:00,17.98,18.0,17.98,17.99,11000.0,17.98,18.0,17.98,17.99,11000.0
2008-05-15 11:20:00,17.98,18.03,17.96,17.99,33200.0,17.98,18.03,17.96,17.99,33200.0
2008-05-15 11:30:00,17.99,18.02,17.93,17.93,63200.0,17.99,18.02,17.93,17.93,63200.0
2008-05-15 11:40:00,17.92,18.0,17.91,17.98,19800.0,17.92,18.0,17.91,17.98,19800.0
2008-05-15 11:50:00,17.98,18.0,17.94,18.0,6600.0,17.98,18.0,17.94,18.0,6600.0
2008-05-15 12:00:00,18.0,18.03,18.0,18.03,26200.0,18.0,18.03,18.0,18.03,26200.0
2008-05-15 12:10:00,18.03,18.03,17.98,17.98,15600.0,18.03,18.03,17.98,17.98,15600.0
2008-05-15 12:20:00,18.01,18.05,17.96,18.05,14600.0,18.01,18.05,17.96,18.05,14600.0
2008-05-15 12:30:00,18.05,18.1,18.04,18.08,20800.0,18.05,18.1,18.04,18.08,20800.0
2008-05-15 12:40:00,18.1,18.25,18.09,18.25,48000.0,18.1,18.25,18.09,18.25,48000.0
2008-05-15 12:50:00,18.25,18.25,18.13,18.21,51600.0,18.25,18.25,18.13,18.21,51600.0
2008-05-15 13:00:00,18.24,18.25,18.15,18.19,18600.0,18.24,18.25,18.15,18.19,18600.0
2008-05-15 13:10:00,18.19,18.25,18.14,18.2,19400.0,18.19,18.25,18.14,18.2,19400.0
2008-05-15 13:20:00,18.18,18.25,18.13,18.15,46800.0,18.18,18.25,18.13,18.15,46800.0
2008-05-15 13:30:00,18.17,18.23,18.11,18.14,28600.0,18.17,18.23,18.11,18.14,28600.0
2008-05-15 13:40:00,18.14,18.18,18.14,18.18,7600.0,18.14,18.18,18.14,18.18,7600.0
2008-05-15 13:50:00,18.17,18.24,18.17,18.21,135600.0,18.17,18.24,18.17,18.21,135600.0
2008-05-15 14:00:00,18.21,18.25,18.21,18.22,9000.0,18.21,18.25,18.21,18.22,9000.0
2008-05-15 14:10:00,18.24,18.25,18.21,18.25,48200.0,18.24,18.25,18.21,18.25,48200.0
2008-05-15 14:20:00,18.25,18.28,18.22,18.26,44200.0,18.25,18.28,18.22,18.26,44200.0
2008-05-15 14:30:00,18.25,18.27,18.24,18.25,33200.0,18.25,18.27,18.24,18.25,33200.0
2008-05-15 14:40:00,18.24,18.25,18.21,18.23,10000.0,18.24,18.25,18.21,18.23,10000.0
2008-05-15 14:50:00,18.22,18.26,18.22,18.24,22000.0,18.22,18.26,18.22,18.24,22000.0
2008-05-15 15:00:00,18.23,18.3,18.23,18.3,38600.0,18.23,18.3,18.23,18.3,38600.0
2008-05-15 15:10:00,18.3,18.37,18.25,18.29,44200.0,18.3,18.37,18.25,18.29,44200.0
2008-05-15 15:20:00,18.27,18.3,18.25,18.27,41800.0,18.27,18.3,18.25,18.27,41800.0
2008-05-15 15:30:00,18.25,18.38,18.19,18.38,107800.0,18.25,18.38,18.19,18.38,107800.0
2008-05-15 15:40:00,18.38,18.46,18.35,18.41,161600.0,18.38,18.46,18.35,18.41,161600.0
2008-05-15 15:50:00,18.41,18.41,18.3,18.33,77600.0,18.41,18.41,18.3,18.33,77600.0
2008-05-16 09:30:00,18.08,18.35,18.08,18.35,100600.0,18.08,18.35,18.08,18.35,100600.0
2008-05-16 09:40:00,18.36,18.39,18.23,18.33,84000.0,18.36,18.39,18.23,18.33,84000.0
2008-05-16 09:50:00,18.33,18.33,18.2,18.25,60800.0,18.33,18.33,18.2,18.25,60800.0
2008-05-16 10:00:00,18.25,18.28,18.2,18.21,66800.0,18.25,18.28,18.2,18.21,66800.0
2008-05-16 10:10:00,18.21,18.5,18.2,18.5,95000.0,18.21,18.5,18.2,18.5,95000.0
2008-05-16 10:20:00,18.5,18.5,18.29,18.36,107600.0,18.5,18.5,18.29,18.36,107600.0
2008-05-16 10:30:00,18.36,18.37,18.32,18.35,37600.0,18.36,18.37,18.32,18.35,37600.0
2008-05-16 10:40:00,18.34,18.35,18.25,18.31,11800.0,18.34,18.35,18.25,18.31,11800.0
2008-05-16 10:50:00,18.29,18.32,18.25,18.32,44000.0,18.29,18.32,18.25,18.32,44000.0
2008-05-16 11:00:00,18.32,18.33,18.29,18.29,33400.0,18.32,18.33,18.29,18.29,33400.0
2008-05-16 11:10:00,18.29,18.33,18.29,18.33,19000.0,18.29,18.33,18.29,18.33,19000.0
2008-05-16 11:20:00,18.32,18.39,18.31,18.38,32000.0,18.32,18.39,18.31,18.38,32000.0
2008-05-16 11:30:00,18.38,18.4,18.35,18.37,28800.0,18.38,18.4,18.35,18.37,28800.0
2008-05-16 11:40:00,18.35,18.36,18.32,18.34,22200.0,18.35,18.36,18.32,18.34,22200.0
2008-05-16 11:50:00,18.33,18.39,18.29,18.39,44600.0,18.33,18.39,18.29,18.39,44600.0
2008-05-16 12:00:00,18.39,18.39,18.36,18.38,18200.0,18.39,18.39,18.36,18.38,18200.0
2008-05-16 12:10:00,18.37,18.38,18.36,18.36,38200.0,18.37,18.38,18.36,18.36,38200.0
2008-05-16 12:20:00,18.37,18.39,18.36,18.37,9000.0,18.37,18.39,18.36,18.37,9000.0
2008-05-16 12:30:00,18.37,18.5,18.37,18.47,35800.0,18.37,18.5,18.37,18.47,35800.0
2008-05-16 12:40:00,18.46,18.47,18.41,18.43,36600.0,18.46,18.47,18.41,18.43,36600.0
2008-05-16 12:50:00,18.43,18.52,18.43,18.52,25200.0,18.43,18.52,18.43,18.52,25200.0
2008-05-16 13:00:00,18.51,18.67,18.49,18.61,47800.0,18.51,18.67,18.49,18.61,47800.0
2008-05-16 13:10:00,18.58,18.6,18.39,18.39,89200.0,18.58,18.6,18.39,18.39,89200.0
2008-05-16 13:20:00,18.37,18.39,18.31,18.32,45800.0,18.37,18.39,18.31,18.32,45800.0
2008-05-16 13:30:00,18.32,18.43,18.28,18.36,71400.0,18.32,18.43,18.28,18.36,71400.0
2008-05-16 13:40:00,18.36,18.39,18.36,18.39,4400.0,18.36,18.39,18.36,18.39,4400.0
2008-05-16 13:50:00,18.36,18.36,18.3,18.34,8000.0,18.36,18.36,18.3,18.34,8000.0
2008-05-16 14:00:00,18.32,18.34,18.3,18.31,29600.0,18.32,18.34,18.3,18.31,29600.0
2008-05-16 14:10:00,18.33,18.33,18.3,18.33,20400.0,18.33,18.33,18.3,18.33,20400.0
2008-05-16 14:20:00,18.33,18.38,18.33,18.36,9600.0,18.33,18.38,18.33,18.36,9600.0
2008-05-16 14:30:00,18.38,18.4,18.36,18.36,13200.0,18.38,18.4,18.36,18.36,13200.0
2008-05-16 14:40:00,18.38,18.41,18.36,18.38,21200.0,18.38,18.41,18.36,18.38,21200.0
2008-05-16 14:50:00,18.38,18.38,18.32,18.33,26800.0,18.38,18.38,18.32,18.33,26800.0
2008-05-16 15:00:00,18.34,18.34,18.3,18.33,9200.0,18.34,18.34,18.3,18.33,9200.0
2008-05-16 15:10:00,18.33,18.33,18.28,18.32,18200.0,18.33,18.33,18.28,18.32,18200.0
2008-05-16 15:20:00,18.32,18.35,18.3,18.32,15000.0,18.32,18.35,18.3,18.32,15000.0
2008-05-16 15:30:00,18.3,18.3,18.25,18.27,30600.0,18.3,18.3,18.25,18.27,30600.0
2008-05-16 15:40:00,18.27,18.31,18.23,18.25,50000.0,18.27,18.31,18.23,18.25,50000.0
2008-05-16 15:50:00,18.25,18.32,18.22,18.28,63200.0,18.25,18.32,18.22,18.28,63200.0
2008-05-19 09:30:00,18.28,18.47,17.88,18.2,31800.0,18.28,18.47,17.88,18.2,31800.0
2008-05-19 09:40:00,18.06,18.15,17.93,18.0,26600.0,18.06,18.15,17.93,18.0,26600.0
2008-05-19 09:50:00,18.0,18.03,17.98,18.03,18600.0,18.0,18.03,17.98,18.03,18600.0
2008-05-19 10:00:00,18.03,18.1,18.0,18.1,14600.0,18.03,18.1,18.0,18.1,14600.0
2008-05-19 10:10:00,18.1,18.11,18.02,18.02,18200.0,18.1,18.11,18.02,18.02,18200.0
2008-05-19 10:20:00,18.07,18.11,18.07,18.11,17000.0,18.07,18.11,18.07,18.11,17000.0
2008-05-19 10:30:00,18.1,18.1,17.99,18.07,30200.0,18.1,18.1,17.99,18.07,30200.0
2008-05-19 10:40:00,18.07,18.08,17.97,18.0,18000.0,18.07,18.08,17.97,18.0,18000.0
2008-05-19 10:50:00,18.0,18.0,17.97,18.0,14800.0,18.0,18.0,17.97,18.0,14800.0
2008-05-19 11:00:00,18.03,18.03,17.99,18.0,17200.0,18.03,18.03,17.99,18.0,17200.0
2008-05-19 11:10:00,18.0,18.0,17.95,18.0,20200.0,18.0,18.0,17.95,18.0,20200.0
2008-05-19 11:20:00,18.0,18.0,17.95,17.97,29200.0,18.0,18.0,17.95,17.97,29200.0
2008-05-19 11:30:00,17.96,18.23,17.88,18.19,47600.0,17.96,18.23,17.88,18.19,47600.0
2008-05-19 11:40:00,18.19,18.24,18.06,18.1,28800.0,18.19,18.24,18.06,18.1,28800.0
2008-05-19 11:50:00,18.1,18.11,18.0,18.0,21400.0,18.1,18.11,18.0,18.0,21400.0
2008-05-19 12:00:00,18.0,18.03,17.91,18.03,12200.0,18.0,18.03,17.91,18.03,12200.0
2008-05-19 12:10:00,18.03,18.1,18.0,18.04,13200.0,18.03,18.1,18.0,18.04,13200.0
2008-05-19 12:20:00,18.05,18.15,18.04,18.11,16400.0,18.05,18.15,18.04,18.11,16400.0
2008-05-19 12:30:00,18.11,18.13,18.02,18.05,14800.0,18.11,18.13,18.02,18.05,14800.0
2008-05-19 12:40:00,18.05,18.05,17.99,18.0,16800.0,18.05,18.05,17.99,18.0,16800.0
2008-05-19 12:50:00,18.0,18.0,17.99,18.0,10400.0,18.0,18.0,17.99,18.0,10400.0
2008-05-19 13:00:00,18.0,18.13,18.0,18.13,11000.0,18.0,18.13,18.0,18.13,11000.0
2008-05-19 13:10:00,18.13,18.15,18.08,18.11,8200.0,18.13,18.15,18.08,18.11,8200.0
2008-05-19 13:20:00,18.11,18.15,18.09,18.1,14800.0,18.11,18.15,18.09,18.1,14800.0
2008-05-19 13:30:00,18.06,18.14,18.06,18.12,8200.0,18.06,18.14,18.06,18.12,8200.0
2008-05-19 13:40:00,18.12,18.15,18.11,18.15,12000.0,18.12,18.15,18.11,18.15,12000.0
2008-05-19 13:50:00,18.15,18.15,17.99,18.0,21200.0,18.15,18.15,17.99,18.0,21200.0
2008-05-19 14:00:00,17.96,18.0,17.93,17.97,9000.0,17.96,18.0,17.93,17.97,9000.0
2008-05-19 14:10:00,17.97,17.97,17.89,17.93,18600.0,17.97,17.97,17.89,17.93,18600.0
2008-05-19 14:20:00,17.91,17.93,17.83,17.89,29600.0,17.91,17.93,17.83,17.89,29600.0
2008-05-19 14:30:00,17.89,17.89,17.84,17.85,40600.0,17.89,17.89,17.84,17.85,40600.0
2008-05-19 14:40:00,17.85,17.85,17.66,17.7,26400.0,17.85,17.85,17.66,17.7,26400.0
2008-05-19 14:50:00,17.71,17.78,17.71,17.78,11200.0,17.71,17.78,17.71,17.78,11200.0
2008-05-19 15:00:00,17.81,17.84,17.78,17.84,10200.0,17.81,17.84,17.78,17.84,10200.0
2008-05-19 15:10:00,17.83,17.85,17.78,17.8,4400.0,17.83,17.85,17.78,17.8,4400.0
2008-05-19 15:20:00,17.79,17.8,17.78,17.78,10600.0,17.79,17.8,17.78,17.78,10600.0
2008-05-19 15:30:00,17.78,17.81,17.66,17.66,21600.0,17.78,17.81,17.66,17.66,21600.0
2008-05-19 15:40:00,17.67,17.82,17.67,17.81,10800.0,17.67,17.82,17.67,17.81,10800.0
2008-05-19 15:50:00,17.81,17.84,17.64,17.75,401600.0,17.81,17.84,17.64,17.75,401600.0
2008-05-20 09:30:00,18.17,18.17,17.85,17.87,26400.0,18.17,18.17,17.85,17.87,26400.0
2008-05-20 09:40:00,17.86,17.87,17.44,17.5,106400.0,17.86,17.87,17.44,17.5,106400.0
2008-05-20 09:50:00,17.5,17.53,17.3,17.33,55600.0,17.5,17.53,17.3,17.33,55600.0
2008-05-20 10:00:00,17.31,17.31,17.15,17.31,79600.0,17.31,17.31,17.15,17.31,79600.0
2008-05-20 10:10:00,17.35,17.42,17.32,17.32,27200.0,17.35,17.42,17.32,17.32,27200.0
2008-05-20 10:20:00,17.32,17.33,17.25,17.29,418800.0,17.32,17.33,17.25,17.29,418800.0
2008-05-20 10:30:00,17.29,17.29,17.05,17.05,115000.0,17.29,17.29,17.05,17.05,115000.0
2008-05-20 10:40:00,17.05,17.24,17.0,17.01,91200.0,17.05,17.24,17.0,17.01,91200.0
2008-05-20 10:50:00,17.01,17.03,16.93,16.99,44400.0,17.01,17.03,16.93,16.99,44400.0
2008-05-20 11:00:00,16.99,16.99,16.91,16.93,43800.0,16.99,16.99,16.91,16.93,43800.0
2008-05-20 11:10:00,16.93,17.02,16.91,16.98,56800.0,16.93,17.02,16.91,16.98,56800.0
2008-05-20 11:20:00,16.97,17.11,16.96,17.02,21600.0,16.97,17.11,16.96,17.02,21600.0
2008-05-20 11:30:00,17.07,17.14,17.03,17.08,30600.0,17.07,17.14,17.03,17.08,30600.0
2008-05-20 11:40:00,17.04,17.17,17.0,17.06,45800.0,17.04,17.17,17.0,17.06,45800.0
2008-05-20 11:50:00,17.07,17.1,16.86,16.95,68600.0,17.07,17.1,16.86,16.95,68600.0
2008-05-20 12:00:00,16.95,16.96,16.91,16.91,17600.0,16.95,16.96,16.91,16.91,17600.0
2008-05-20 12:10:00,16.9,16.99,16.9,16.99,13200.0,16.9,16.99,16.9,16.99,13200.0
2008-05-20 12:20:00,17.0,17.04,16.97,17.04,40400.0,17.0,17.04,16.97,17.04,40400.0
2008-05-20 12:30:00,17.02,17.02,16.98,17.01,35600.0,17.02,17.02,16.98,17.01,35600.0
2008-05-20 12:40:00,17.01,17.05,16.99,17.0,29800.0,17.01,17.05,16.99,17.0,29800.0
2008-05-20 12:50:00,17.0,17.0,16.98,17.0,7800.0,17.0,17.0,16.98,17.0,7800.0
2008-05-20 13:00:00,17.0,17.0,16.97,17.0,7800.0,17.0,17.0,16.97,17.0,7800.0
2008-05-20 13:10:00,17.0,17.01,16.98,17.0,10600.0,17.0,17.01,16.98,17.0,10600.0
2008-05-20 13:20:00,17.0,17.02,17.0,17.0,13600.0,17.0,17.02,17.0,17.0,13600.0
2008-05-20 13:30:00,17.0,17.01,16.97,17.0,9800.0,17.0,17.01,16.97,17.0,9800.0
2008-05-20 13:40:00,17.0,17.0,16.96,17.0,9000.0,17.0,17.0,16.96,17.0,9000.0
2008-05-20 13:50:00,17.0,17.0,16.97,16.97,11600.0,17.0,17.0,16.97,16.97,11600.0
2008-05-20 14:00:00,17.0,17.0,16.98,17.0,12400.0,17.0,17.0,16.98,17.0,12400.0
2008-05-20 14:10:00,17.0,17.0,16.97,16.97,12000.0,17.0,17.0,16.97,16.97,12000.0
2008-05-20 14:20:00,16.96,17.0,16.9,16.97,24800.0,16.96,17.0,16.9,16.97,24800.0
2008-05-20 14:30:00,16.97,17.0,16.85,16.95,37200.0,16.97,17.0,16.85,16.95,37200.0
2008-05-20 14:40:00,16.92,16.96,16.91,16.95,8600.0,16.92,16.96,16.91,16.95,8600.0
2008-05-20 14:50:00,16.91,17.0,16.88,16.96,36600.0,16.91,17.0,16.88,16.96,36600.0
2008-05-20 15:00:00,16.96,17.0,16.96,17.0,17200.0,16.96,17.0,16.96,17.0,17200.0
2008-05-20 15:10:00,17.0,17.0,16.99,17.0,18000.0,17.0,17.0,16.99,17.0,18000.0
2008-05-20 15:20:00,17.0,17.0,17.0,17.0,17600.0,17.0,17.0,17.0,17.0,17600.0
2008-05-20 15:30:00,17.0,17.01,16.94,17.0,44800.0,17.0,17.01,16.94,17.0,44800.0
2008-05-20 15:40:00,17.0,17.08,17.0,17.08,294400.0,17.0,17.08,17.0,17.08,294400.0
2008-05-20 15:50:00,17.08,17.21,17.07,17.18,78400.0,17.08,17.21,17.07,17.18,78400.0
2008-05-21 09:30:00,16.96,17.23,16.92,17.18,39600.0,16.96,17.23,16.92,17.18,39600.0
2008-05-21 09:40:00,17.18,17.19,16.98,16.98,10600.0,17.18,17.19,16.98,16.98,10600.0
2008-05-21 09:50:00,16.99,17.0,16.75,16.75,43400.0,16.99,17.0,16.75,16.75,43400.0
2008-05-21 10:00:00,16.76,16.76,16.7,16.71,117800.0,16.76,16.76,16.7,16.71,117800.0
2008-05-21 10:10:00,16.73,16.78,16.72,16.73,34600.0,16.73,16.78,16.72,16.73,34600.0
2008-05-21 10:20:00,16.75,16.95,16.71,16.95,91000.0,16.75,16.95,16.71,16.95,91000.0
2008-05-21 10:30:00,16.99,16.99,16.85,16.92,36200.0,16.99,16.99,16.85,16.92,36200.0
2008-05-21 10:40:00,16.93,16.98,16.88,16.88,32200.0,16.93,16.98,16.88,16.88,32200.0
2008-05-21 10:50:00,16.88,16.9,16.72,16.72,51400.0,16.88,16.9,16.72,16.72,51400.0
2008-05-21 11:00:00,16.75,16.75,16.63,16.66,59200.0,16.75,16.75,16.63,16.66,59200.0
2008-05-21 11:10:00,16.65,16.71,16.53,16.56,42400.0,16.65,16.71,16.53,16.56,42400.0
2008-05-21 11:20:00,16.53,16.55,16.5,16.55,29000.0,16.53,16.55,16.5,16.55,29000.0
2008-05-21 11:30:00,16.52,16.55,16.5,16.5,14600.0,16.52,16.55,16.5,16.5,14600.0
2008-05-21 11:40:00,16.5,16.52,16.43,16.48,30400.0,16.5,16.52,16.43,16.48,30400.0
2008-05-21 11:50:00,16.46,16.5,16.46,16.47,5200.0,16.46,16.5,16.46,16.47,5200.0
2008-05-21 12:00:00,16.49,16.5,16.47,16.48,31400.0,16.49,16.5,16.47,16.48,31400.0
2008-05-21 12:10:00,16.5,16.5,16.43,16.49,24200.0,16.5,16.5,16.43,16.49,24200.0
2008-05-21 12:20:00,16.47,16.48,16.45,16.46,20600.0,16.47,16.48,16.45,16.46,20600.0
2008-05-21 12:30:00,16.48,16.49,16.46,16.48,18800.0,16.48,16.49,16.46,16.48,18800.0
2008-05-21 12:40:00,16.48,16.48,16.3,16.3,57400.0,16.48,16.48,16.3,16.3,57400.0
2008-05-21 12:50:00,16.34,16.39,16.34,16.39,21000.0,16.34,16.39,16.34,16.39,21000.0
2008-05-21 13:00:00,16.39,16.41,16.31,16.31,18400.0,16.39,16.41,16.31,16.31,18400.0
2008-05-21 13:10:00,16.3,16.32,16.27,16.32,14600.0,16.3,16.32,16.27,16.32,14600.0
2008-05-21 13:20:00,16.32,16.32,16.27,16.28,27400.0,16.32,16.32,16.27,16.28,27400.0
2008-05-21 13:30:00,16.3,16.36,16.28,16.36,24000.0,16.3,16.36,16.28,16.36,24000.0
2008-05-21 13:40:00,16.36,16.37,16.34,16.34,44800.0,16.36,16.37,16.34,16.34,44800.0
2008-05-21 13:50:00,16.34,16.36,16.34,16.34,13800.0,16.34,16.36,16.34,16.34,13800.0
2008-05-21 14:00:00,16.34,16.34,16.24,16.26,24800.0,16.34,16.34,16.24,16.26,24800.0
2008-05-21 14:10:00,16.26,16.27,16.15,16.15,33600.0,16.26,16.27,16.15,16.15,33600.0
2008-05-21 14:20:00,16.15,16.16,16.0,16.02,42000.0,16.15,16.16,16.0,16.02,42000.0
2008-05-21 14:30:00,16.02,16.03,15.85,15.88,43800.0,16.02,16.03,15.85,15.88,43800.0
2008-05-21 14:40:00,15.88,16.12,15.88,16.06,27800.0,15.88,16.12,15.88,16.06,27800.0
2008-05-21 14:50:00,16.07,16.16,16.07,16.16,13400.0,16.07,16.16,16.07,16.16,13400.0
2008-05-21 15:00:00,16.16,16.25,16.14,16.16,31000.0,16.16,16.25,16.14,16.16,31000.0
2008-05-21 15:10:00,16.17,16.33,16.17,16.22,39600.0,16.17,16.33,16.17,16.22,39600.0
2008-05-21 15:20:00,16.22,16.29,16.2,16.28,29000.0,16.22,16.29,16.2,16.28,29000.0
2008-05-21 15:30:00,16.28,16.29,16.2,16.22,27200.0,16.28,16.29,16.2,16.22,27200.0
2008-05-21 15:40:00,16.21,16.21,16.04,16.16,34800.0,16.21,16.21,16.04,16.16,34800.0
2008-05-21 15:50:00,16.15,16.16,16.08,16.08,66400.0,16.15,16.16,16.08,16.08,66400.0
2008-05-22 09:30:00,16.49,16.49,16.15,16.2,27400.0,16.49,16.49,16.15,16.2,27400.0
2008-05-22 09:40:00,16.21,16.43,16.21,16.43,35400.0,16.21,16.43,16.21,16.43,35400.0
2008-05-22 09:50:00,16.38,16.43,16.33,16.39,37400.0,16.38,16.43,16.33,16.39,37400.0
2008-05-22 10:00:00,16.38,16.56,16.24,16.3,98200.0,16.38,16.56,16.24,16.3,98200.0
2008-05-22 10:10:00,16.33,16.59,16.33,16.47,52800.0,16.33,16.59,16.33,16.47,52800.0
2008-05-22 10:20:00,16.45,16.63,16.41,16.61,84000.0,16.45,16.63,16.41,16.61,84000.0
2008-05-22 10:30:00,16.6,16.71,16.58,16.58,17000.0,16.6,16.71,16.58,16.58,17000.0
2008-05-22 10:40:00,16.58,16.58,16.43,16.5,36400.0,16.58,16.58,16.43,16.5,36400.0
2008-05-22 10:50:00,16.5,16.54,16.42,16.43,28400.0,16.5,16.54,16.42,16.43,28400.0
2008-05-22 11:00:00,16.46,16.52,16.44,16.46,11200.0,16.46,16.52,16.44,16.46,11200.0
2008-05-22 11:10:00,16.47,16.49,16.28,16.32,30800.0,16.47,16.49,16.28,16.32,30800.0
2008-05-22 11:20:00,16.31,16.32,16.22,16.23,19800.0,16.31,16.32,16.22,16.23,19800.0
2008-05-22 11:30:00,16.23,16.26,16.0,16.03,146800.0,16.23,16.26,16.0,16.03,146800.0
2008-05-22 11:40:00,16.03,16.03,15.9,15.98,24200.0,16.03,16.03,15.9,15.98,24200.0
2008-05-22 11:50:00,15.97,16.07,15.96,16.07,7400.0,15.97,16.07,15.96,16.07,7400.0
2008-05-22 12:00:00,16.09,16.14,16.03,16.03,11200.0,16.09,16.14,16.03,16.03,11200.0
2008-05-22 12:10:00,16.06,16.07,15.99,15.99,22000.0,16.06,16.07,15.99,15.99,22000.0
2008-05-22 12:20:00,16.02,16.05,16.01,16.03,31600.0,16.02,16.05,16.01,16.03,31600.0
2008-05-22 12:30:00,16.02,16.04,15.99,16.0,8000.0,16.02,16.04,15.99,16.0,8000.0
2008-05-22 12:40:00,16.02,16.11,16.02,16.08,22800.0,16.02,16.11,16.02,16.08,22800.0
2008-05-22 12:50:00,16.09,16.09,16.0,16.06,17800.0,16.09,16.09,16.0,16.06,17800.0
2008-05-22 13:00:00,16.05,16.14,16.05,16.08,11400.0,16.05,16.14,16.05,16.08,11400.0
2008-05-22 13:10:00,16.09,16.09,16.03,16.04,19000.0,16.09,16.09,16.03,16.04,19000.0
2008-05-22 13:20:00,16.04,16.05,16.03,16.04,14000.0,16.04,16.05,16.03,16.04,14000.0
2008-05-22 13:30:00,16.04,16.07,16.01,16.05,11200.0,16.04,16.07,16.01,16.05,11200.0
2008-05-22 13:40:00,16.06,16.07,16.05,16.07,8800.0,16.06,16.07,16.05,16.07,8800.0
2008-05-22 13:50:00,16.07,16.08,16.06,16.08,7600.0,16.07,16.08,16.06,16.08,7600.0
2008-05-22 14:00:00,16.08,16.09,16.06,16.06,13800.0,16.08,16.09,16.06,16.06,13800.0
2008-05-22 14:10:00,16.07,16.07,15.99,15.99,13200.0,16.07,16.07,15.99,15.99,13200.0
2008-05-22 14:20:00,15.99,15.99,15.96,15.97,22600.0,15.99,15.99,15.96,15.97,22600.0
2008-05-22 14:30:00,15.97,15.98,15.92,15.97,19000.0,15.97,15.98,15.92,15.97,19000.0
2008-05-22 14:40:00,15.97,15.98,15.96,15.97,7800.0,15.97,15.98,15.96,15.97,7800.0
2008-05-22 14:50:00,15.95,15.95,15.87,15.9,15200.0,15.95,15.95,15.87,15.9,15200.0
2008-05-22 15:00:00,15.92,15.97,15.92,15.96,14400.0,15.92,15.97,15.92,15.96,14400.0
2008-05-22 15:10:00,15.97,15.97,15.91,15.92,10400.0,15.97,15.97,15.91,15.92,10400.0
2008-05-22 15:20:00,15.93,15.93,15.83,15.86,31200.0,15.93,15.93,15.83,15.86,31200.0
2008-05-22 15:30:00,15.86,15.99,15.85,15.99,35400.0,15.86,15.99,15.85,15.99,35400.0
2008-05-22 15:40:00,15.99,16.03,15.96,16.0,35400.0,15.99,16.03,15.96,16.0,35400.0
2008-05-22 15:50:00,16.07,16.09,16.05,16.06,35800.0,16.07,16.09,16.05,16.06,35800.0
2008-05-23 09:30:00,16.13,16.25,15.9,16.06,18400.0,16.13,16.25,15.9,16.06,18400.0
2008-05-23 09:40:00,16.0,16.1,15.78,15.87,22000.0,16.0,16.1,15.78,15.87,22000.0
2008-05-23 09:50:00,15.84,15.84,15.77,15.81,21400.0,15.84,15.84,15.77,15.81,21400.0
2008-05-23 10:00:00,15.81,15.85,15.8,15.84,6800.0,15.81,15.85,15.8,15.84,6800.0
2008-05-23 10:10:00,15.83,15.87,15.83,15.87,4000.0,15.83,15.87,15.83,15.87,4000.0
2008-05-23 10:20:00,15.85,15.87,15.84,15.84,14400.0,15.85,15.87,15.84,15.84,14400.0
2008-05-23 10:30:00,15.84,15.84,15.71,15.71,20200.0,15.84,15.84,15.71,15.71,20200.0
2008-05-23 10:40:00,15.71,15.71,15.62,15.64,9400.0,15.71,15.71,15.62,15.64,9400.0
2008-05-23 10:50:00,15.65,15.65,15.57,15.58,12000.0,15.65,15.65,15.57,15.58,12000.0
2008-05-23 11:00:00,15.58,15.65,15.55,15.55,21600.0,15.58,15.65,15.55,15.55,21600.0
2008-05-23 11:10:00,15.55,15.58,15.53,15.54,8000.0,15.55,15.58,15.53,15.54,8000.0
2008-05-23 11:20:00,15.56,15.59,15.53,15.57,29800.0,15.56,15.59,15.53,15.57,29800.0
2008-05-23 11:30:00,15.58,15.59,15.53,15.55,26600.0,15.58,15.59,15.53,15.55,26600.0
2008-05-23 11:40:00,15.55,15.56,15.53,15.56,18400.0,15.55,15.56,15.53,15.56,18400.0
2008-05-23 11:50:00,15.56,15.56,15.4,15.45,48400.0,15.56,15.56,15.4,15.45,48400.0
2008-05-23 12:00:00,15.46,15.55,15.46,15.47,29000.0,15.46,15.55,15.46,15.47,29000.0
2008-05-23 12:10:00,15.47,15.56,15.47,15.56,12000.0,15.47,15.56,15.47,15.56,12000.0
2008-05-23 12:20:00,15.56,15.56,15.55,15.56,8800.0,15.56,15.56,15.55,15.56,8800.0
2008-05-23 12:30:00,15.56,15.56,15.55,15.55,10200.0,15.56,15.56,15.55,15.55,10200.0
2008-05-23 12:40:00,15.55,15.59,15.55,15.56,24000.0,15.55,15.59,15.55,15.56,24000.0
2008-05-23 12:50:00,15.56,15.56,15.55,15.55,9800.0,15.56,15.56,15.55,15.55,9800.0
2008-05-23 13:00:00,15.55,15.56,15.5,15.51,67200.0,15.55,15.56,15.5,15.51,67200.0
2008-05-23 13:10:00,15.5,15.61,15.5,15.51,20000.0,15.5,15.61,15.5,15.51,20000.0
2008-05-23 13:20:00,15.53,15.56,15.53,15.55,1800.0,15.53,15.56,15.53,15.55,1800.0
2008-05-23 13:30:00,15.55,15.76,15.55,15.57,8000.0,15.55,15.76,15.55,15.57,8000.0
2008-05-23 13:40:00,15.58,15.61,15.56,15.57,16600.0,15.58,15.61,15.56,15.57,16600.0
2008-05-23 13:50:00,15.57,15.58,15.49,15.49,29400.0,15.57,15.58,15.49,15.49,29400.0
2008-05-23 14:00:00,15.49,15.56,15.49,15.49,23200.0,15.49,15.56,15.49,15.49,23200.0
2008-05-23 14:10:00,15.49,15.52,15.48,15.51,10400.0,15.49,15.52,15.48,15.51,10400.0
2008-05-23 14:20:00,15.51,15.51,15.47,15.5,18000.0,15.51,15.51,15.47,15.5,18000.0
2008-05-23 14:30:00,15.49,15.51,15.49,15.51,12200.0,15.49,15.51,15.49,15.51,12200.0
2008-05-23 14:40:00,15.51,15.51,15.49,15.5,14200.0,15.51,15.51,15.49,15.5,14200.0
2008-05-23 14:50:00,15.5,15.57,15.49,15.54,130000.0,15.5,15.57,15.49,15.54,130000.0
2008-05-23 15:00:00,15.54,15.55,15.5,15.53,19400.0,15.54,15.55,15.5,15.53,19400.0
2008-05-23 15:10:00,15.53,15.53,15.49,15.49,26000.0,15.53,15.53,15.49,15.49,26000.0
2008-05-23 15:20:00,15.5,15.53,15.47,15.53,20200.0,15.5,15.53,15.47,15.53,20200.0
2008-05-23 15:30:00,15.52,15.56,15.47,15.52,139000.0,15.52,15.56,15.47,15.52,139000.0
2008-05-23 15:40:00,15.52,15.55,15.46,15.55,67000.0,15.52,15.55,15.46,15.55,67000.0
2008-05-23 15:50:00,15.52,15.55,15.43,15.47,34200.0,15.52,15.55,15.43,15.47,34200.0
2008-05-27 09:30:00,15.49,15.6,15.4,15.55,14400.0,15.49,15.6,15.4,15.55,14400.0
2008-05-27 09:40:00,15.55,15.58,15.52,15.55,14200.0,15.55,15.58,15.52,15.55,14200.0
2008-05-27 09:50:00,15.55,15.6,15.53,15.56,23800.0,15.55,15.6,15.53,15.56,23800.0
2008-05-27 10:00:00,15.59,15.78,15.56,15.75,44600.0,15.59,15.78,15.56,15.75,44600.0
2008-05-27 10:10:00,15.75,15.88,15.73,15.88,45000.0,15.75,15.88,15.73,15.88,45000.0
2008-05-27 10:20:00,15.88,15.97,15.8,15.8,36000.0,15.88,15.97,15.8,15.8,36000.0
2008-05-27 10:30:00,15.82,15.92,15.71,15.72,21000.0,15.82,15.92,15.71,15.72,21000.0
2008-05-27 10:40:00,15.74,15.74,15.68,15.68,2400.0,15.74,15.74,15.68,15.68,2400.0
2008-05-27 10:50:00,15.68,15.7,15.65,15.66,6000.0,15.68,15.7,15.65,15.66,6000.0
2008-05-27 11:00:00,15.67,15.69,15.63,15.64,9000.0,15.67,15.69,15.63,15.64,9000.0
2008-05-27 11:10:00,15.64,15.64,15.51,15.53,12400.0,15.64,15.64,15.51,15.53,12400.0
2008-05-27 11:20:00,15.52,15.52,15.44,15.45,18000.0,15.52,15.52,15.44,15.45,18000.0
2008-05-27 11:30:00,15.46,15.49,15.32,15.37,37200.0,15.46,15.49,15.32,15.37,37200.0
2008-05-27 11:40:00,15.38,15.49,15.38,15.45,10800.0,15.38,15.49,15.38,15.45,10800.0
2008-05-27 11:50:00,15.45,15.45,15.4,15.42,2200.0,15.45,15.45,15.4,15.42,2200.0
2008-05-27 12:00:00,15.43,15.43,15.35,15.36,14800.0,15.43,15.43,15.35,15.36,14800.0
2008-05-27 12:10:00,15.36,15.38,15.35,15.35,11200.0,15.36,15.38,15.35,15.35,11200.0
2008-05-27 12:20:00,15.35,15.35,15.29,15.29,14200.0,15.35,15.35,15.29,15.29,14200.0
2008-05-27 12:30:00,15.3,15.3,15.25,15.28,15000.0,15.3,15.3,15.25,15.28,15000.0
2008-05-27 12:40:00,15.3,15.3,15.29,15.29,27800.0,15.3,15.3,15.29,15.29,27800.0
2008-05-27 12:50:00,15.29,15.3,15.29,15.3,23600.0,15.29,15.3,15.29,15.3,23600.0
2008-05-27 13:00:00,15.3,15.3,15.26,15.3,13000.0,15.3,15.3,15.26,15.3,13000.0
2008-05-27 13:10:00,15.3,15.35,15.3,15.33,19600.0,15.3,15.35,15.3,15.33,19600.0
2008-05-27 13:20:00,15.31,15.36,15.3,15.36,89400.0,15.31,15.36,15.3,15.36,89400.0
2008-05-27 13:30:00,15.36,15.37,15.31,15.34,35600.0,15.36,15.37,15.31,15.34,35600.0
2008-05-27 13:40:00,15.33,15.35,15.31,15.35,20000.0,15.33,15.35,15.31,15.35,20000.0
2008-05-27 13:50:00,15.34,15.35,15.31,15.35,410400.0,15.34,15.35,15.31,15.35,410400.0
2008-05-27 14:00:00,15.32,15.32,15.29,15.29,29000.0,15.32,15.32,15.29,15.29,29000.0
2008-05-27 14:10:00,15.3,15.3,15.29,15.29,6000.0,15.3,15.3,15.29,15.29,6000.0
2008-05-27 14:20:00,15.28,15.3,15.15,15.2,59600.0,15.28,15.3,15.15,15.2,59600.0
2008-05-27 14:30:00,15.21,15.3,15.2,15.29,19400.0,15.21,15.3,15.2,15.29,19400.0
2008-05-27 14:40:00,15.3,15.33,15.3,15.33,20000.0,15.3,15.33,15.3,15.33,20000.0
2008-05-27 14:50:00,15.33,15.33,15.31,15.33,20600.0,15.33,15.33,15.31,15.33,20600.0
2008-05-27 15:00:00,15.33,15.4,15.32,15.36,29600.0,15.33,15.4,15.32,15.36,29600.0
2008-05-27 15:10:00,15.36,15.36,15.33,15.35,320800.0,15.36,15.36,15.33,15.35,320800.0
2008-05-27 15:20:00,15.35,15.35,15.31,15.35,84400.0,15.35,15.35,15.31,15.35,84400.0
2008-05-27 15:30:00,15.35,15.35,15.33,15.35,25800.0,15.35,15.35,15.33,15.35,25800.0
2008-05-27 15:40:00,15.35,15.35,15.33,15.33,34000.0,15.35,15.35,15.33,15.33,34000.0
2008-05-27 15:50:00,15.34,15.35,15.25,15.3,363400.0,15.34,15.35,15.25,15.3,363400.0
2008-05-28 09:30:00,15.4,15.55,15.26,15.42,77200.0,15.4,15.55,15.26,15.42,77200.0
2008-05-28 09:40:00,15.42,15.42,15.36,15.4,7000.0,15.42,15.42,15.36,15.4,7000.0
2008-05-28 09:50:00,15.44,15.45,15.28,15.32,24400.0,15.44,15.45,15.28,15.32,24400.0
2008-05-28 10:00:00,15.29,15.33,15.21,15.29,27600.0,15.29,15.33,15.21,15.29,27600.0
2008-05-28 10:10:00,15.3,15.3,14.91,15.02,324000.0,15.3,15.3,14.91,15.02,324000.0
2008-05-28 10:20:00,15.08,15.17,15.04,15.16,8600.0,15.08,15.17,15.04,15.16,8600.0
2008-05-28 10:30:00,15.15,15.18,14.86,15.04,74600.0,15.15,15.18,14.86,15.04,74600.0
2008-05-28 10:40:00,15.06,15.26,15.06,15.22,10200.0,15.06,15.26,15.06,15.22,10200.0
2008-05-28 10:50:00,15.29,15.3,15.1,15.19,22000.0,15.29,15.3,15.1,15.19,22000.0
2008-05-28 11:00:00,15.2,15.27,15.2,15.23,16000.0,15.2,15.27,15.2,15.23,16000.0
2008-05-28 11:10:00,15.22,15.25,15.18,15.24,11800.0,15.22,15.25,15.18,15.24,11800.0
2008-05-28 11:20:00,15.24,15.29,15.14,15.21,14200.0,15.24,15.29,15.14,15.21,14200.0
2008-05-28 11:30:00,15.22,15.24,15.15,15.24,11600.0,15.22,15.24,15.15,15.24,11600.0
2008-05-28 11:40:00,15.24,15.31,15.22,15.28,10200.0,15.24,15.31,15.22,15.28,10200.0
2008-05-28 11:50:00,15.28,15.31,15.28,15.3,11400.0,15.28,15.31,15.28,15.3,11400.0
2008-05-28 12:00:00,15.3,15.43,15.24,15.4,23800.0,15.3,15.43,15.24,15.4,23800.0
2008-05-28 12:10:00,15.43,15.53,15.41,15.53,14600.0,15.43,15.53,15.41,15.53,14600.0
2008-05-28 12:20:00,15.54,15.68,15.3,15.42,61600.0,15.54,15.68,15.3,15.42,61600.0
2008-05-28 12:30:00,15.43,15.59,15.43,15.44,27400.0,15.43,15.59,15.43,15.44,27400.0
2008-05-28 12:40:00,15.44,15.63,15.33,15.6,35400.0,15.44,15.63,15.33,15.6,35400.0
2008-05-28 12:50:00,15.58,15.62,15.38,15.47,16800.0,15.58,15.62,15.38,15.47,16800.0
2008-05-28 13:00:00,15.44,15.53,15.41,15.44,15400.0,15.44,15.53,15.41,15.44,15400.0
2008-05-28 13:10:00,15.44,15.52,15.44,15.49,14200.0,15.44,15.52,15.44,15.49,14200.0
2008-05-28 13:20:00,15.49,15.51,15.4,15.5,15200.0,15.49,15.51,15.4,15.5,15200.0
2008-05-28 13:30:00,15.51,15.59,15.51,15.52,24000.0,15.51,15.59,15.51,15.52,24000.0
2008-05-28 13:40:00,15.54,15.63,15.51,15.59,40000.0,15.54,15.63,15.51,15.59,40000.0
2008-05-28 13:50:00,15.59,15.75,15.58,15.67,32800.0,15.59,15.75,15.58,15.67,32800.0
2008-05-28 14:00:00,15.67,15.77,15.67,15.74,14200.0,15.67,15.77,15.67,15.74,14200.0
2008-05-28 14:10:00,15.74,15.78,15.72,15.72,11000.0,15.74,15.78,15.72,15.72,11000.0
2008-05-28 14:20:00,15.72,15.73,15.61,15.61,9200.0,15.72,15.73,15.61,15.61,9200.0
2008-05-28 14:30:00,15.63,15.65,15.59,15.64,18600.0,15.63,15.65,15.59,15.64,18600.0
2008-05-28 14:40:00,15.63,15.76,15.63,15.65,14800.0,15.63,15.76,15.63,15.65,14800.0
2008-05-28 14:50:00,15.65,15.66,15.61,15.65,8400.0,15.65,15.66,15.61,15.65,8400.0
2008-05-28 15:00:00,15.65,15.74,15.65,15.74,17000.0,15.65,15.74,15.65,15.74,17000.0
2008-05-28 15:10:00,15.74,15.79,15.7,15.79,18200.0,15.74,15.79,15.7,15.79,18200.0
2008-05-28 15:20:00,15.78,15.79,15.72,15.75,26200.0,15.78,15.79,15.72,15.75,26200.0
2008-05-28 15:30:00,15.77,15.78,15.75,15.76,20400.0,15.77,15.78,15.75,15.76,20400.0
2008-05-28 15:40:00,15.76,15.95,15.76,15.94,254800.0,15.76,15.95,15.76,15.94,254800.0
2008-05-28 15:50:00,15.97,16.06,15.94,16.06,108000.0,15.97,16.06,15.94,16.06,108000.0
2008-05-29 09:30:00,15.88,16.57,15.88,16.5,113200.0,15.88,16.57,15.88,16.5,113200.0
2008-05-29 09:40:00,16.5,16.66,16.48,16.49,78400.0,16.5,16.66,16.48,16.49,78400.0
2008-05-29 09:50:00,16.5,16.58,16.39,16.39,95400.0,16.5,16.58,16.39,16.39,95400.0
2008-05-29 10:00:00,16.39,16.42,16.17,16.23,62000.0,16.39,16.42,16.17,16.23,62000.0
2008-05-29 10:10:00,16.23,16.49,16.21,16.49,34800.0,16.23,16.49,16.21,16.49,34800.0
2008-05-29 10:20:00,16.49,16.57,16.48,16.53,27200.0,16.49,16.57,16.48,16.53,27200.0
2008-05-29 10:30:00,16.53,16.53,16.18,16.25,85000.0,16.53,16.53,16.18,16.25,85000.0
2008-05-29 10:40:00,16.26,16.33,16.13,16.33,107600.0,16.26,16.33,16.13,16.33,107600.0
2008-05-29 10:50:00,16.34,16.34,16.29,16.29,15600.0,16.34,16.34,16.29,16.29,15600.0
2008-05-29 11:00:00,16.25,16.28,16.18,16.18,46600.0,16.25,16.28,16.18,16.18,46600.0
2008-05-29 11:10:00,16.18,16.27,16.18,16.26,14800.0,16.18,16.27,16.18,16.26,14800.0
2008-05-29 11:20:00,16.23,16.25,16.2,16.2,20400.0,16.23,16.25,16.2,16.2,20400.0
2008-05-29 11:30:00,16.2,16.26,16.2,16.23,17200.0,16.2,16.26,16.2,16.23,17200.0
2008-05-29 11:40:00,16.24,16.26,16.23,16.25,9600.0,16.24,16.26,16.23,16.25,9600.0
2008-05-29 11:50:00,16.26,16.34,16.25,16.32,22400.0,16.26,16.34,16.25,16.32,22400.0
2008-05-29 12:00:00,16.31,16.34,16.3,16.3,8800.0,16.31,16.34,16.3,16.3,8800.0
2008-05-29 12:10:00,16.3,16.39,16.3,16.36,15000.0,16.3,16.39,16.3,16.36,15000.0
2008-05-29 12:20:00,16.35,16.4,16.35,16.38,6000.0,16.35,16.4,16.35,16.38,6000.0
2008-05-29 12:30:00,16.39,16.5,16.38,16.5,27000.0,16.39,16.5,16.38,16.5,27000.0
2008-05-29 12:40:00,16.52,16.56,16.5,16.5,43800.0,16.52,16.56,16.5,16.5,43800.0
2008-05-29 12:50:00,16.5,16.55,16.49,16.55,20600.0,16.5,16.55,16.49,16.55,20600.0
2008-05-29 13:00:00,16.56,16.63,16.55,16.63,48800.0,16.56,16.63,16.55,16.63,48800.0
2008-05-29 13:10:00,16.63,16.63,16.57,16.6,24000.0,16.63,16.63,16.57,16.6,24000.0
2008-05-29 13:20:00,16.58,16.62,16.54,16.62,38400.0,16.58,16.62,16.54,16.62,38400.0
2008-05-29 13:30:00,16.61,16.68,16.59,16.68,46200.0,16.61,16.68,16.59,16.68,46200.0
2008-05-29 13:40:00,16.68,16.7,16.65,16.69,16400.0,16.68,16.7,16.65,16.69,16400.0
2008-05-29 13:50:00,16.67,16.68,16.48,16.48,48200.0,16.67,16.68,16.48,16.48,48200.0
2008-05-29 14:00:00,16.53,16.55,16.43,16.55,46200.0,16.53,16.55,16.43,16.55,46200.0
2008-05-29 14:10:00,16.55,16.61,16.54,16.61,12000.0,16.55,16.61,16.54,16.61,12000.0
2008-05-29 14:20:00,16.61,16.61,16.6,16.61,66800.0,16.61,16.61,16.6,16.61,66800.0
2008-05-29 14:30:00,16.61,16.65,16.59,16.6,33800.0,16.61,16.65,16.59,16.6,33800.0
2008-05-29 14:40:00,16.6,16.68,16.6,16.64,21000.0,16.6,16.68,16.6,16.64,21000.0
2008-05-29 14:50:00,16.64,16.68,16.58,16.58,46200.0,16.64,16.68,16.58,16.58,46200.0
2008-05-29 15:00:00,16.58,16.64,16.58,16.61,25200.0,16.58,16.64,16.58,16.61,25200.0
2008-05-29 15:10:00,16.61,16.65,16.61,16.64,49800.0,16.61,16.65,16.61,16.64,49800.0
2008-05-29 15:20:00,16.63,16.66,16.6,16.66,55800.0,16.63,16.66,16.6,16.66,55800.0
2008-05-29 15:30:00,16.66,16.68,16.63,16.67,60200.0,16.66,16.68,16.63,16.67,60200.0
2008-05-29 15:40:00,16.67,16.83,16.66,16.75,79800.0,16.67,16.83,16.66,16.75,79800.0
2008-05-29 15:50:00,16.73,16.73,16.63,16.66,62400.0,16.73,16.73,16.63,16.66,62400.0
2008-05-30 09:30:00,16.52,16.95,16.13,16.5,217400.0,16.52,16.95,16.13,16.5,217400.0
2008-05-30 09:40:00,16.5,16.58,16.36,16.55,108600.0,16.5,16.58,16.36,16.55,108600.0
2008-05-30 09:50:00,16.54,16.54,16.16,16.16,91800.0,16.54,16.54,16.16,16.16,91800.0
2008-05-30 10:00:00,16.16,16.35,15.89,15.99,187000.0,16.16,16.35,15.89,15.99,187000.0
2008-05-30 10:10:00,15.99,16.02,15.93,15.99,56600.0,15.99,16.02,15.93,15.99,56600.0
2008-05-30 10:20:00,16.0,16.15,15.98,16.03,46000.0,16.0,16.15,15.98,16.03,46000.0
2008-05-30 10:30:00,16.04,16.04,15.98,15.98,16400.0,16.04,16.04,15.98,15.98,16400.0
2008-05-30 10:40:00,15.98,16.02,15.97,15.97,26400.0,15.98,16.02,15.97,15.97,26400.0
2008-05-30 10:50:00,15.97,16.0,15.81,15.86,46800.0,15.97,16.0,15.81,15.86,46800.0
2008-05-30 11:00:00,15.86,16.05,15.76,15.88,63200.0,15.86,16.05,15.76,15.88,63200.0
2008-05-30 11:10:00,15.86,15.87,15.77,15.8,25200.0,15.86,15.87,15.77,15.8,25200.0
2008-05-30 11:20:00,15.8,15.87,15.78,15.83,21200.0,15.8,15.87,15.78,15.83,21200.0
2008-05-30 11:30:00,15.86,15.97,15.83,15.97,24400.0,15.86,15.97,15.83,15.97,24400.0
2008-05-30 11:40:00,15.97,16.13,15.97,16.09,29400.0,15.97,16.13,15.97,16.09,29400.0
2008-05-30 11:50:00,16.09,16.15,16.09,16.15,27200.0,16.09,16.15,16.09,16.15,27200.0
2008-05-30 12:00:00,16.14,16.52,16.14,16.49,82200.0,16.14,16.52,16.14,16.49,82200.0
2008-05-30 12:10:00,16.49,16.52,16.46,16.5,53800.0,16.49,16.52,16.46,16.5,53800.0
2008-05-30 12:20:00,16.49,16.52,16.48,16.49,89600.0,16.49,16.52,16.48,16.49,89600.0
2008-05-30 12:30:00,16.5,16.55,16.49,16.54,22800.0,16.5,16.55,16.49,16.54,22800.0
2008-05-30 12:40:00,16.55,16.59,16.52,16.53,21000.0,16.55,16.59,16.52,16.53,21000.0
2008-05-30 12:50:00,16.53,16.6,16.5,16.5,64600.0,16.53,16.6,16.5,16.5,64600.0
2008-05-30 13:00:00,16.51,16.58,16.51,16.57,17000.0,16.51,16.58,16.51,16.57,17000.0
2008-05-30 13:10:00,16.57,16.59,16.55,16.58,42800.0,16.57,16.59,16.55,16.58,42800.0
2008-05-30 13:20:00,16.58,16.63,16.58,16.61,15200.0,16.58,16.63,16.58,16.61,15200.0
2008-05-30 13:30:00,16.59,16.59,16.59,16.59,1600.0,16.59,16.59,16.59,16.59,1600.0
2008-05-30 13:40:00,16.59,16.59,16.52,16.52,6000.0,16.59,16.59,16.52,16.52,6000.0
2008-05-30 13:50:00,16.52,16.53,16.39,16.5,20800.0,16.52,16.53,16.39,16.5,20800.0
2008-05-30 14:00:00,16.5,16.5,16.5,16.5,21400.0,16.5,16.5,16.5,16.5,21400.0
2008-05-30 14:10:00,16.5,16.6,16.49,16.57,316600.0,16.5,16.6,16.49,16.57,316600.0
2008-05-30 14:20:00,16.58,16.6,16.51,16.54,34200.0,16.58,16.6,16.51,16.54,34200.0
2008-05-30 14:30:00,16.54,16.55,16.45,16.48,108000.0,16.54,16.55,16.45,16.48,108000.0
2008-05-30 14:40:00,16.49,16.5,16.41,16.5,79400.0,16.49,16.5,16.41,16.5,79400.0
2008-05-30 14:50:00,16.48,16.58,16.48,16.58,26200.0,16.48,16.58,16.48,16.58,26200.0
2008-05-30 15:00:00,16.52,16.53,16.5,16.5,32000.0,16.52,16.53,16.5,16.5,32000.0
2008-05-30 15:10:00,16.5,16.5,16.38,16.38,128200.0,16.5,16.5,16.38,16.38,128200.0
2008-05-30 15:20:00,16.38,16.45,16.38,16.39,17800.0,16.38,16.45,16.38,16.39,17800.0
2008-05-30 15:30:00,16.35,16.38,16.3,16.36,48000.0,16.35,16.38,16.3,16.36,48000.0
2008-05-30 15:40:00,16.37,16.46,16.3,16.32,59600.0,16.37,16.46,16.3,16.32,59600.0
2008-05-30 15:50:00,16.32,16.33,16.13,16.13,202600.0,16.32,16.33,16.13,16.13,202600.0
2008-06-02 09:30:00,16.36,16.55,16.09,16.2,249800.0,16.36,16.55,16.09,16.2,249800.0
2008-06-02 09:40:00,16.21,16.4,16.04,16.33,89200.0,16.21,16.4,16.04,16.33,89200.0
2008-06-02 09:50:00,16.34,16.35,16.14,16.3,62600.0,16.34,16.35,16.14,16.3,62600.0
2008-06-02 10:00:00,16.3,16.54,16.3,16.34,100000.0,16.3,16.54,16.3,16.34,100000.0
2008-06-02 10:10:00,16.34,16.57,16.34,16.44,50400.0,16.34,16.57,16.34,16.44,50400.0
2008-06-02 10:20:00,16.43,16.44,16.3,16.37,85800.0,16.43,16.44,16.3,16.37,85800.0
2008-06-02 10:30:00,16.38,16.66,16.3,16.55,190000.0,16.38,16.66,16.3,16.55,190000.0
2008-06-02 10:40:00,16.55,16.8,16.53,16.71,119600.0,16.55,16.8,16.53,16.71,119600.0
2008-06-02 10:50:00,16.72,16.87,16.67,16.87,71800.0,16.72,16.87,16.67,16.87,71800.0
2008-06-02 11:00:00,16.84,16.87,16.65,16.66,59600.0,16.84,16.87,16.65,16.66,59600.0
2008-06-02 11:10:00,16.66,16.68,16.55,16.58,49200.0,16.66,16.68,16.55,16.58,49200.0
2008-06-02 11:20:00,16.58,16.68,16.47,16.54,56600.0,16.58,16.68,16.47,16.54,56600.0
2008-06-02 11:30:00,16.53,16.56,16.5,16.52,19000.0,16.53,16.56,16.5,16.52,19000.0
2008-06-02 11:40:00,16.52,16.58,16.52,16.58,10200.0,16.52,16.58,16.52,16.58,10200.0
2008-06-02 11:50:00,16.59,16.6,16.52,16.52,14000.0,16.59,16.6,16.52,16.52,14000.0
2008-06-02 12:00:00,16.53,16.63,16.53,16.63,56600.0,16.53,16.63,16.53,16.63,56600.0
2008-06-02 12:10:00,16.63,16.68,16.61,16.65,114000.0,16.63,16.68,16.61,16.65,114000.0
2008-06-02 12:20:00,16.64,16.66,16.55,16.56,74800.0,16.64,16.66,16.55,16.56,74800.0
2008-06-02 12:30:00,16.55,16.63,16.54,16.55,29800.0,16.55,16.63,16.54,16.55,29800.0
2008-06-02 12:40:00,16.55,16.66,16.55,16.57,25200.0,16.55,16.66,16.55,16.57,25200.0
2008-06-02 12:50:00,16.57,16.59,16.55,16.56,90200.0,16.57,16.59,16.55,16.56,90200.0
2008-06-02 13:00:00,16.56,16.58,16.55,16.57,18800.0,16.56,16.58,16.55,16.57,18800.0
2008-06-02 13:10:00,16.56,16.61,16.56,16.6,29000.0,16.56,16.61,16.56,16.6,29000.0
2008-06-02 13:20:00,16.6,16.8,16.59,16.68,55800.0,16.6,16.8,16.59,16.68,55800.0
2008-06-02 13:30:00,16.67,16.69,16.56,16.6,283400.0,16.67,16.69,16.56,16.6,283400.0
2008-06-02 13:40:00,16.61,16.61,16.55,16.61,77000.0,16.61,16.61,16.55,16.61,77000.0
2008-06-02 13:50:00,16.6,16.61,16.6,16.6,37200.0,16.6,16.61,16.6,16.6,37200.0
2008-06-02 14:00:00,16.61,16.64,16.6,16.61,57400.0,16.61,16.64,16.6,16.61,57400.0
2008-06-02 14:10:00,16.61,16.63,16.59,16.6,42600.0,16.61,16.63,16.59,16.6,42600.0
2008-06-02 14:20:00,16.6,16.68,16.59,16.6,50000.0,16.6,16.68,16.59,16.6,50000.0
2008-06-02 14:30:00,16.6,16.61,16.59,16.6,53400.0,16.6,16.61,16.59,16.6,53400.0
2008-06-02 14:40:00,16.6,16.61,16.38,16.45,47000.0,16.6,16.61,16.38,16.45,47000.0
2008-06-02 14:50:00,16.43,16.43,16.21,16.41,50000.0,16.43,16.43,16.21,16.41,50000.0
2008-06-02 15:00:00,16.4,16.41,16.29,16.33,31000.0,16.4,16.41,16.29,16.33,31000.0
2008-06-02 15:10:00,16.32,16.5,16.2,16.47,107000.0,16.32,16.5,16.2,16.47,107000.0
2008-06-02 15:20:00,16.47,16.5,16.25,16.45,138000.0,16.47,16.5,16.25,16.45,138000.0
2008-06-02 15:30:00,16.46,16.48,16.29,16.34,119200.0,16.46,16.48,16.29,16.34,119200.0
2008-06-02 15:40:00,16.33,16.45,16.21,16.21,150000.0,16.33,16.45,16.21,16.21,150000.0
2008-06-02 15:50:00,16.25,16.47,16.0,16.08,537400.0,16.25,16.47,16.0,16.08,537400.0
2008-06-03 09:30:00,14.8,14.85,14.53,14.71,900000.0,14.8,14.85,14.53,14.71,900000.0
2008-06-03 09:40:00,14.71,15.22,14.67,15.08,891600.0,14.71,15.22,14.67,15.08,891600.0
2008-06-03 09:50:00,15.06,15.34,15.05,15.27,684400.0,15.06,15.34,15.05,15.27,684400.0
2008-06-03 10:00:00,15.27,15.51,15.24,15.44,637000.0,15.27,15.51,15.24,15.44,637000.0
2008-06-03 10:10:00,15.47,15.63,15.22,15.35,472800.0,15.47,15.63,15.22,15.35,472800.0
2008-06-03 10:20:00,15.4,15.4,15.13,15.22,312600.0,15.4,15.4,15.13,15.22,312600.0
2008-06-03 10:30:00,15.23,15.23,15.17,15.2,151000.0,15.23,15.23,15.17,15.2,151000.0
2008-06-03 10:40:00,15.2,15.25,15.1,15.12,169200.0,15.2,15.25,15.1,15.12,169200.0
2008-06-03 10:50:00,15.13,15.25,15.13,15.23,123400.0,15.13,15.25,15.13,15.23,123400.0
2008-06-03 11:00:00,15.22,15.29,15.15,15.19,121200.0,15.22,15.29,15.15,15.19,121200.0
2008-06-03 11:10:00,15.18,15.33,15.13,15.25,104800.0,15.18,15.33,15.13,15.25,104800.0
2008-06-03 11:20:00,15.25,15.31,15.22,15.28,70400.0,15.25,15.31,15.22,15.28,70400.0
2008-06-03 11:30:00,15.28,15.31,15.22,15.28,74800.0,15.28,15.31,15.22,15.28,74800.0
2008-06-03 11:40:00,15.28,15.47,15.28,15.47,120600.0,15.28,15.47,15.28,15.47,120600.0
2008-06-03 11:50:00,15.44,15.47,15.33,15.33,27800.0,15.44,15.47,15.33,15.33,27800.0
2008-06-03 12:00:00,15.33,15.38,15.26,15.34,72400.0,15.33,15.38,15.26,15.34,72400.0
2008-06-03 12:10:00,15.34,15.43,15.32,15.41,46800.0,15.34,15.43,15.32,15.41,46800.0
2008-06-03 12:20:00,15.4,15.43,15.27,15.3,32200.0,15.4,15.43,15.27,15.3,32200.0
2008-06-03 12:30:00,15.3,15.3,15.22,15.26,81000.0,15.3,15.3,15.22,15.26,81000.0
2008-06-03 12:40:00,15.25,15.27,15.24,15.24,45400.0,15.25,15.27,15.24,15.24,45400.0
2008-06-03 12:50:00,15.24,15.36,15.23,15.33,73600.0,15.24,15.36,15.23,15.33,73600.0
2008-06-03 13:00:00,15.33,15.34,15.22,15.25,118000.0,15.33,15.34,15.22,15.25,118000.0
2008-06-03 13:10:00,15.24,15.34,15.22,15.26,161600.0,15.24,15.34,15.22,15.26,161600.0
2008-06-03 13:20:00,15.27,15.3,15.22,15.22,78200.0,15.27,15.3,15.22,15.22,78200.0
2008-06-03 13:30:00,15.23,15.25,15.22,15.22,92600.0,15.23,15.25,15.22,15.22,92600.0
2008-06-03 13:40:00,15.22,15.24,15.22,15.22,44800.0,15.22,15.24,15.22,15.22,44800.0
2008-06-03 13:50:00,15.22,15.29,15.21,15.21,123400.0,15.22,15.29,15.21,15.21,123400.0
2008-06-03 14:00:00,15.21,15.24,15.21,15.23,44600.0,15.21,15.24,15.21,15.23,44600.0
2008-06-03 14:10:00,15.23,15.24,15.21,15.24,40400.0,15.23,15.24,15.21,15.24,40400.0
2008-06-03 14:20:00,15.24,15.24,15.18,15.18,152800.0,15.24,15.24,15.18,15.18,152800.0
2008-06-03 14:30:00,15.19,15.22,15.13,15.17,213200.0,15.19,15.22,15.13,15.17,213200.0
2008-06-03 14:40:00,15.17,15.17,15.13,15.17,35000.0,15.17,15.17,15.13,15.17,35000.0
2008-06-03 14:50:00,15.17,15.23,15.1,15.11,271600.0,15.17,15.23,15.1,15.11,271600.0
2008-06-03 15:00:00,15.11,15.2,15.01,15.19,88000.0,15.11,15.2,15.01,15.19,88000.0
2008-06-03 15:10:00,15.19,15.19,15.06,15.13,50000.0,15.19,15.19,15.06,15.13,50000.0
2008-06-03 15:20:00,15.13,15.15,15.1,15.15,58800.0,15.13,15.15,15.1,15.15,58800.0
2008-06-03 15:30:00,15.15,15.21,15.14,15.21,127000.0,15.15,15.21,15.14,15.21,127000.0
2008-06-03 15:40:00,15.21,15.22,15.1,15.12,107800.0,15.21,15.22,15.1,15.12,107800.0
2008-06-03 15:50:00,15.12,15.22,15.05,15.15,151800.0,15.12,15.22,15.05,15.15,151800.0
2008-06-04 09:30:00,15.0,15.14,14.75,15.0,101600.0,15.0,15.14,14.75,15.0,101600.0
2008-06-04 09:40:00,14.97,15.1,14.96,15.06,33200.0,14.97,15.1,14.96,15.06,33200.0
2008-06-04 09:50:00,15.11,15.11,14.81,14.82,40400.0,15.11,15.11,14.81,14.82,40400.0
2008-06-04 10:00:00,14.82,14.83,14.62,14.65,183200.0,14.82,14.83,14.62,14.65,183200.0
2008-06-04 10:10:00,14.69,14.69,14.53,14.6,132600.0,14.69,14.69,14.53,14.6,132600.0
2008-06-04 10:20:00,14.63,14.67,14.53,14.62,71800.0,14.63,14.67,14.53,14.62,71800.0
2008-06-04 10:30:00,14.63,15.12,14.62,14.8,199400.0,14.63,15.12,14.62,14.8,199400.0
2008-06-04 10:40:00,14.8,14.85,14.77,14.8,33600.0,14.8,14.85,14.77,14.8,33600.0
2008-06-04 10:50:00,14.8,14.84,14.67,14.74,84600.0,14.8,14.84,14.67,14.74,84600.0
2008-06-04 11:00:00,14.72,14.77,14.69,14.76,59400.0,14.72,14.77,14.69,14.76,59400.0
2008-06-04 11:10:00,14.76,14.81,14.7,14.75,91000.0,14.76,14.81,14.7,14.75,91000.0
2008-06-04 11:20:00,14.75,14.76,14.68,14.68,37200.0,14.75,14.76,14.68,14.68,37200.0
2008-06-04 11:30:00,14.68,14.74,14.68,14.73,21600.0,14.68,14.74,14.68,14.73,21600.0
2008-06-04 11:40:00,14.72,14.74,14.58,14.72,43000.0,14.72,14.74,14.58,14.72,43000.0
2008-06-04 11:50:00,14.74,14.74,14.65,14.68,17400.0,14.74,14.74,14.65,14.68,17400.0
2008-06-04 12:00:00,14.68,14.68,14.65,14.66,12400.0,14.68,14.68,14.65,14.66,12400.0
2008-06-04 12:10:00,14.67,14.69,14.65,14.69,10200.0,14.67,14.69,14.65,14.69,10200.0
2008-06-04 12:20:00,14.68,14.71,14.64,14.65,41200.0,14.68,14.71,14.64,14.65,41200.0
2008-06-04 12:30:00,14.64,14.68,14.6,14.64,101000.0,14.64,14.68,14.6,14.64,101000.0
2008-06-04 12:40:00,14.63,14.72,14.63,14.71,23200.0,14.63,14.72,14.63,14.71,23200.0
2008-06-04 12:50:00,14.69,14.71,14.6,14.6,12800.0,14.69,14.71,14.6,14.6,12800.0
2008-06-04 13:00:00,14.6,14.72,14.51,14.56,54000.0,14.6,14.72,14.51,14.56,54000.0
2008-06-04 13:10:00,14.55,14.58,14.51,14.56,44400.0,14.55,14.58,14.51,14.56,44400.0
2008-06-04 13:20:00,14.58,14.58,14.54,14.55,38800.0,14.58,14.58,14.54,14.55,38800.0
2008-06-04 13:30:00,14.55,14.6,14.54,14.56,24400.0,14.55,14.6,14.54,14.56,24400.0
2008-06-04 13:40:00,14.55,14.59,14.52,14.56,81600.0,14.55,14.59,14.52,14.56,81600.0
2008-06-04 13:50:00,14.56,14.6,14.56,14.6,29400.0,14.56,14.6,14.56,14.6,29400.0
2008-06-04 14:00:00,14.6,14.6,14.51,14.51,46600.0,14.6,14.6,14.51,14.51,46600.0
2008-06-04 14:10:00,14.51,14.6,14.44,14.46,103000.0,14.51,14.6,14.44,14.46,103000.0
2008-06-04 14:20:00,14.45,14.54,14.44,14.51,23800.0,14.45,14.54,14.44,14.51,23800.0
2008-06-04 14:30:00,14.48,14.54,14.43,14.5,50800.0,14.48,14.54,14.43,14.5,50800.0
2008-06-04 14:40:00,14.48,14.5,14.38,14.38,153000.0,14.48,14.5,14.38,14.38,153000.0
2008-06-04 14:50:00,14.38,14.45,14.3,14.34,105800.0,14.38,14.45,14.3,14.34,105800.0
2008-06-04 15:00:00,14.34,14.42,14.34,14.37,75400.0,14.34,14.42,14.34,14.37,75400.0
2008-06-04 15:10:00,14.37,14.38,14.31,14.38,82000.0,14.37,14.38,14.31,14.38,82000.0
2008-06-04 15:20:00,14.38,14.45,14.37,14.45,43400.0,14.38,14.45,14.37,14.45,43400.0
2008-06-04 15:30:00,14.45,14.45,14.26,14.27,158000.0,14.45,14.45,14.26,14.27,158000.0
2008-06-04 15:40:00,14.28,14.28,14.15,14.2,172000.0,14.28,14.28,14.15,14.2,172000.0
2008-06-04 15:50:00,14.22,14.32,14.15,14.28,158200.0,14.22,14.32,14.15,14.28,158200.0
2008-06-05 09:30:00,14.38,14.38,14.19,14.29,134000.0,14.38,14.38,14.19,14.29,134000.0
2008-06-05 09:40:00,14.28,14.47,14.28,14.47,43600.0,14.28,14.47,14.28,14.47,43600.0
2008-06-05 09:50:00,14.47,14.52,14.44,14.49,75000.0,14.47,14.52,14.44,14.49,75000.0
2008-06-05 10:00:00,14.49,14.51,14.38,14.49,36800.0,14.49,14.51,14.38,14.49,36800.0
2008-06-05 10:10:00,14.47,14.55,14.46,14.53,30400.0,14.47,14.55,14.46,14.53,30400.0
2008-06-05 10:20:00,14.54,14.54,14.4,14.4,16000.0,14.54,14.54,14.4,14.4,16000.0
2008-06-05 10:30:00,14.4,14.42,14.37,14.4,28400.0,14.4,14.42,14.37,14.4,28400.0
2008-06-05 10:40:00,14.4,14.59,14.4,14.56,52600.0,14.4,14.59,14.4,14.56,52600.0
2008-06-05 10:50:00,14.58,14.61,14.53,14.54,30000.0,14.58,14.61,14.53,14.54,30000.0
2008-06-05 11:00:00,14.54,14.58,14.53,14.53,19800.0,14.54,14.58,14.53,14.53,19800.0
2008-06-05 11:10:00,14.53,14.54,14.47,14.52,12400.0,14.53,14.54,14.47,14.52,12400.0
2008-06-05 11:20:00,14.52,14.53,14.45,14.47,13200.0,14.52,14.53,14.45,14.47,13200.0
2008-06-05 11:30:00,14.48,14.48,14.4,14.46,28600.0,14.48,14.48,14.4,14.46,28600.0
2008-06-05 11:40:00,14.46,14.47,14.33,14.45,69800.0,14.46,14.47,14.33,14.45,69800.0
2008-06-05 11:50:00,14.44,14.46,14.43,14.45,18400.0,14.44,14.46,14.43,14.45,18400.0
2008-06-05 12:00:00,14.44,14.74,14.44,14.69,107000.0,14.44,14.74,14.44,14.69,107000.0
2008-06-05 12:10:00,14.7,14.7,14.63,14.65,27200.0,14.7,14.7,14.63,14.65,27200.0
2008-06-05 12:20:00,14.65,14.86,14.65,14.8,105800.0,14.65,14.86,14.65,14.8,105800.0
2008-06-05 12:30:00,14.8,14.87,14.8,14.85,87200.0,14.8,14.87,14.8,14.85,87200.0
2008-06-05 12:40:00,14.85,14.88,14.81,14.84,15600.0,14.85,14.88,14.81,14.84,15600.0
2008-06-05 12:50:00,14.84,14.88,14.82,14.88,20800.0,14.84,14.88,14.82,14.88,20800.0
2008-06-05 13:00:00,14.86,14.89,14.84,14.84,29200.0,14.86,14.89,14.84,14.84,29200.0
2008-06-05 13:10:00,14.85,14.85,14.84,14.85,10600.0,14.85,14.85,14.84,14.85,10600.0
2008-06-05 13:20:00,14.85,14.86,14.84,14.86,3200.0,14.85,14.86,14.84,14.86,3200.0
2008-06-05 13:30:00,14.85,14.86,14.77,14.77,24200.0,14.85,14.86,14.77,14.77,24200.0
2008-06-05 13:40:00,14.79,14.85,14.79,14.83,47200.0,14.79,14.85,14.79,14.83,47200.0
2008-06-05 13:50:00,14.83,14.85,14.45,14.83,205600.0,14.83,14.85,14.45,14.83,205600.0
2008-06-05 14:00:00,14.83,14.84,14.76,14.76,26200.0,14.83,14.84,14.76,14.76,26200.0
2008-06-05 14:10:00,14.75,14.81,14.63,14.65,63200.0,14.75,14.81,14.63,14.65,63200.0
2008-06-05 14:20:00,14.67,14.75,14.65,14.66,73800.0,14.67,14.75,14.65,14.66,73800.0
2008-06-05 14:30:00,14.66,14.76,14.6,14.64,51800.0,14.66,14.76,14.6,14.64,51800.0
2008-06-05 14:40:00,14.65,14.75,14.65,14.73,12800.0,14.65,14.75,14.65,14.73,12800.0
2008-06-05 14:50:00,14.72,14.76,14.72,14.74,6600.0,14.72,14.76,14.72,14.74,6600.0
2008-06-05 15:00:00,14.75,14.76,14.61,14.68,16800.0,14.75,14.76,14.61,14.68,16800.0
2008-06-05 15:10:00,14.67,14.72,14.67,14.72,12600.0,14.67,14.72,14.67,14.72,12600.0
2008-06-05 15:20:00,14.71,14.79,14.7,14.74,39800.0,14.71,14.79,14.7,14.74,39800.0
2008-06-05 15:30:00,14.74,14.81,14.73,14.81,52400.0,14.74,14.81,14.73,14.81,52400.0
2008-06-05 15:40:00,14.81,14.9,14.77,14.88,107800.0,14.81,14.9,14.77,14.88,107800.0
2008-06-05 15:50:00,14.88,14.95,14.79,14.8,109600.0,14.88,14.95,14.79,14.8,109600.0
2008-06-06 09:30:00,14.74,14.74,14.4,14.52,47600.0,14.74,14.74,14.4,14.52,47600.0
2008-06-06 09:40:00,14.54,14.58,14.5,14.5,44000.0,14.54,14.58,14.5,14.5,44000.0
2008-06-06 09:50:00,14.52,14.52,14.48,14.5,15000.0,14.52,14.52,14.48,14.5,15000.0
2008-06-06 10:00:00,14.49,14.51,14.37,14.38,36800.0,14.49,14.51,14.37,14.38,36800.0
2008-06-06 10:10:00,14.38,14.39,14.31,14.32,88800.0,14.38,14.39,14.31,14.32,88800.0
2008-06-06 10:20:00,14.33,14.39,14.28,14.38,102600.0,14.33,14.39,14.28,14.38,102600.0
2008-06-06 10:30:00,14.35,14.42,14.34,14.4,53400.0,14.35,14.42,14.34,14.4,53400.0
2008-06-06 10:40:00,14.44,14.46,14.38,14.4,22200.0,14.44,14.46,14.38,14.4,22200.0
2008-06-06 10:50:00,14.43,14.43,14.38,14.38,10000.0,14.43,14.43,14.38,14.38,10000.0
2008-06-06 11:00:00,14.39,14.4,14.36,14.37,12000.0,14.39,14.4,14.36,14.37,12000.0
2008-06-06 11:10:00,14.37,14.45,14.35,14.38,43400.0,14.37,14.45,14.35,14.38,43400.0
2008-06-06 11:20:00,14.38,14.44,14.38,14.41,21600.0,14.38,14.44,14.38,14.41,21600.0
2008-06-06 11:30:00,14.41,14.54,14.31,14.51,93600.0,14.41,14.54,14.31,14.51,93600.0
2008-06-06 11:40:00,14.51,14.52,14.36,14.39,54000.0,14.51,14.52,14.36,14.39,54000.0
2008-06-06 11:50:00,14.38,14.38,14.35,14.36,11200.0,14.38,14.38,14.35,14.36,11200.0
2008-06-06 12:00:00,14.36,14.39,14.36,14.36,9400.0,14.36,14.39,14.36,14.36,9400.0
2008-06-06 12:10:00,14.36,14.37,14.32,14.34,12000.0,14.36,14.37,14.32,14.34,12000.0
2008-06-06 12:20:00,14.32,14.32,14.27,14.28,38200.0,14.32,14.32,14.27,14.28,38200.0
2008-06-06 12:30:00,14.3,14.3,14.28,14.3,9200.0,14.3,14.3,14.28,14.3,9200.0
2008-06-06 12:40:00,14.29,14.31,14.27,14.28,15200.0,14.29,14.31,14.27,14.28,15200.0
2008-06-06 12:50:00,14.28,14.3,14.26,14.3,165400.0,14.28,14.3,14.26,14.3,165400.0
2008-06-06 13:00:00,14.31,14.4,14.3,14.36,26200.0,14.31,14.4,14.3,14.36,26200.0
2008-06-06 13:10:00,14.37,14.37,14.2,14.36,21400.0,14.37,14.37,14.2,14.36,21400.0
2008-06-06 13:20:00,14.35,14.37,14.35,14.35,17000.0,14.35,14.37,14.35,14.35,17000.0
2008-06-06 13:30:00,14.35,14.37,14.35,14.36,10800.0,14.35,14.37,14.35,14.36,10800.0
2008-06-06 13:40:00,14.35,14.37,14.33,14.37,30400.0,14.35,14.37,14.33,14.37,30400.0
2008-06-06 13:50:00,14.37,14.39,14.36,14.38,26400.0,14.37,14.39,14.36,14.38,26400.0
2008-06-06 14:00:00,14.38,14.38,14.35,14.37,72400.0,14.38,14.38,14.35,14.37,72400.0
2008-06-06 14:10:00,14.38,14.39,14.33,14.37,31200.0,14.38,14.39,14.33,14.37,31200.0
2008-06-06 14:20:00,14.37,14.4,14.36,14.4,19800.0,14.37,14.4,14.36,14.4,19800.0
2008-06-06 14:30:00,14.41,14.42,14.4,14.42,12400.0,14.41,14.42,14.4,14.42,12400.0
2008-06-06 14:40:00,14.41,14.51,14.41,14.45,23400.0,14.41,14.51,14.41,14.45,23400.0
2008-06-06 14:50:00,14.44,14.46,14.41,14.41,4000.0,14.44,14.46,14.41,14.41,4000.0
2008-06-06 15:00:00,14.42,14.44,14.42,14.44,17200.0,14.42,14.44,14.42,14.44,17200.0
2008-06-06 15:10:00,14.43,14.56,14.43,14.55,32400.0,14.43,14.56,14.43,14.55,32400.0
2008-06-06 15:20:00,14.5,14.53,14.41,14.42,12400.0,14.5,14.53,14.41,14.42,12400.0
2008-06-06 15:30:00,14.42,14.44,14.4,14.41,44400.0,14.42,14.44,14.4,14.41,44400.0
2008-06-06 15:40:00,14.42,14.52,14.42,14.48,1038800.0,14.42,14.52,14.42,14.48,1038800.0
2008-06-06 15:50:00,14.46,14.61,14.46,14.53,332800.0,14.46,14.61,14.46,14.53,332800.0
2008-06-09 09:30:00,14.52,14.54,14.33,14.38,43400.0,14.52,14.54,14.33,14.38,43400.0
2008-06-09 09:40:00,14.38,14.45,14.32,14.42,49000.0,14.38,14.45,14.32,14.42,49000.0
2008-06-09 09:50:00,14.43,14.44,14.26,14.3,56800.0,14.43,14.44,14.26,14.3,56800.0
2008-06-09 10:00:00,14.31,14.31,14.25,14.27,39000.0,14.31,14.31,14.25,14.27,39000.0
2008-06-09 10:10:00,14.26,14.41,14.25,14.4,39000.0,14.26,14.41,14.25,14.4,39000.0
2008-06-09 10:20:00,14.4,14.4,14.28,14.29,76800.0,14.4,14.4,14.28,14.29,76800.0
2008-06-09 10:30:00,14.29,14.36,14.26,14.3,40200.0,14.29,14.36,14.26,14.3,40200.0
2008-06-09 10:40:00,14.31,14.31,14.19,14.29,72400.0,14.31,14.31,14.19,14.29,72400.0
2008-06-09 10:50:00,14.3,14.35,14.27,14.32,26000.0,14.3,14.35,14.27,14.32,26000.0
2008-06-09 11:00:00,14.36,14.4,14.36,14.38,13000.0,14.36,14.4,14.36,14.38,13000.0
2008-06-09 11:10:00,14.39,14.42,14.37,14.4,25200.0,14.39,14.42,14.37,14.4,25200.0
2008-06-09 11:20:00,14.4,14.4,14.32,14.32,30200.0,14.4,14.4,14.32,14.32,30200.0
2008-06-09 11:30:00,14.32,14.34,14.3,14.32,10400.0,14.32,14.34,14.3,14.32,10400.0
2008-06-09 11:40:00,14.32,14.33,14.3,14.33,22200.0,14.32,14.33,14.3,14.33,22200.0
2008-06-09 11:50:00,14.33,14.33,14.31,14.32,18600.0,14.33,14.33,14.31,14.32,18600.0
2008-06-09 12:00:00,14.31,14.32,14.21,14.24,33200.0,14.31,14.32,14.21,14.24,33200.0
2008-06-09 12:10:00,14.24,14.26,14.22,14.24,689600.0,14.24,14.26,14.22,14.24,689600.0
2008-06-09 12:20:00,14.25,14.25,14.21,14.23,17400.0,14.25,14.25,14.21,14.23,17400.0
2008-06-09 12:30:00,14.22,14.31,14.22,14.3,50000.0,14.22,14.31,14.22,14.3,50000.0
2008-06-09 12:40:00,14.27,14.3,14.22,14.22,32800.0,14.27,14.3,14.22,14.22,32800.0
2008-06-09 12:50:00,14.24,14.26,14.24,14.26,38400.0,14.24,14.26,14.24,14.26,38400.0
2008-06-09 13:00:00,14.25,14.25,14.2,14.21,28600.0,14.25,14.25,14.2,14.21,28600.0
2008-06-09 13:10:00,14.21,14.24,14.17,14.2,28200.0,14.21,14.24,14.17,14.2,28200.0
2008-06-09 13:20:00,14.2,14.21,14.15,14.19,36000.0,14.2,14.21,14.15,14.19,36000.0
2008-06-09 13:30:00,14.21,14.21,14.18,14.2,15400.0,14.21,14.21,14.18,14.2,15400.0
2008-06-09 13:40:00,14.2,14.22,14.13,14.15,54200.0,14.2,14.22,14.13,14.15,54200.0
2008-06-09 13:50:00,14.15,14.2,13.94,14.04,589000.0,14.15,14.2,13.94,14.04,589000.0
2008-06-09 14:00:00,14.03,14.05,14.02,14.05,29600.0,14.03,14.05,14.02,14.05,29600.0
2008-06-09 14:10:00,14.05,14.05,13.97,13.99,20800.0,14.05,14.05,13.97,13.99,20800.0
2008-06-09 14:20:00,13.99,14.03,13.78,13.78,120600.0,13.99,14.03,13.78,13.78,120600.0
2008-06-09 14:30:00,13.8,13.83,13.75,13.81,45000.0,13.8,13.83,13.75,13.81,45000.0
2008-06-09 14:40:00,13.81,13.86,13.79,13.81,45000.0,13.81,13.86,13.79,13.81,45000.0
2008-06-09 14:50:00,13.81,13.85,13.8,13.84,53600.0,13.81,13.85,13.8,13.84,53600.0
2008-06-09 15:00:00,13.84,13.93,13.84,13.93,33000.0,13.84,13.93,13.84,13.93,33000.0
2008-06-09 15:10:00,13.93,13.99,13.92,13.98,28400.0,13.93,13.99,13.92,13.98,28400.0
2008-06-09 15:20:00,13.95,14.0,13.94,13.98,96400.0,13.95,14.0,13.94,13.98,96400.0
2008-06-09 15:30:00,13.99,14.06,13.99,14.04,69600.0,13.99,14.06,13.99,14.04,69600.0
2008-06-09 15:40:00,14.05,14.1,13.96,14.05,155000.0,14.05,14.1,13.96,14.05,155000.0
2008-06-09 15:50:00,14.05,14.09,14.01,14.09,144600.0,14.05,14.09,14.01,14.09,144600.0
2008-06-10 09:30:00,13.9,13.99,13.85,13.91,43000.0,13.9,13.99,13.85,13.91,43000.0
2008-06-10 09:40:00,13.9,14.05,13.88,14.03,19200.0,13.9,14.05,13.88,14.03,19200.0
2008-06-10 09:50:00,14.05,14.05,13.99,13.99,29800.0,14.05,14.05,13.99,13.99,29800.0
2008-06-10 10:00:00,14.01,14.02,13.96,13.99,22000.0,14.01,14.02,13.96,13.99,22000.0
2008-06-10 10:10:00,13.99,14.01,13.96,13.99,29200.0,13.99,14.01,13.96,13.99,29200.0
2008-06-10 10:20:00,13.99,14.0,13.95,13.96,21400.0,13.99,14.0,13.95,13.96,21400.0
2008-06-10 10:30:00,13.99,14.04,13.97,14.04,13200.0,13.99,14.04,13.97,14.04,13200.0
2008-06-10 10:40:00,14.04,14.06,14.02,14.05,67800.0,14.04,14.06,14.02,14.05,67800.0
2008-06-10 10:50:00,14.05,14.05,13.98,14.04,26200.0,14.05,14.05,13.98,14.04,26200.0
2008-06-10 11:00:00,14.03,14.04,14.0,14.03,21600.0,14.03,14.04,14.0,14.03,21600.0
2008-06-10 11:10:00,14.02,14.03,13.99,14.0,5400.0,14.02,14.03,13.99,14.0,5400.0
2008-06-10 11:20:00,14.01,14.03,14.0,14.01,8000.0,14.01,14.03,14.0,14.01,8000.0
2008-06-10 11:30:00,14.03,14.04,14.01,14.03,20800.0,14.03,14.04,14.01,14.03,20800.0
2008-06-10 11:40:00,14.05,14.05,14.0,14.0,32600.0,14.05,14.05,14.0,14.0,32600.0
2008-06-10 11:50:00,13.99,14.03,13.99,14.0,9000.0,13.99,14.03,13.99,14.0,9000.0
2008-06-10 12:00:00,14.0,14.03,13.99,14.02,16200.0,14.0,14.03,13.99,14.02,16200.0
2008-06-10 12:10:00,14.02,14.03,14.0,14.03,34000.0,14.02,14.03,14.0,14.03,34000.0
2008-06-10 12:20:00,14.03,14.04,14.0,14.01,75600.0,14.03,14.04,14.0,14.01,75600.0
2008-06-10 12:30:00,14.03,14.23,14.01,14.13,78000.0,14.03,14.23,14.01,14.13,78000.0
2008-06-10 12:40:00,14.13,14.15,14.04,14.13,77800.0,14.13,14.15,14.04,14.13,77800.0
2008-06-10 12:50:00,14.15,14.18,14.15,14.17,18200.0,14.15,14.18,14.15,14.17,18200.0
2008-06-10 13:00:00,14.18,14.19,14.17,14.19,15200.0,14.18,14.19,14.17,14.19,15200.0
2008-06-10 13:10:00,14.19,14.2,14.18,14.2,13000.0,14.19,14.2,14.18,14.2,13000.0
2008-06-10 13:20:00,14.22,14.22,14.18,14.22,8200.0,14.22,14.22,14.18,14.22,8200.0
2008-06-10 13:30:00,14.22,14.22,14.17,14.19,9000.0,14.22,14.22,14.17,14.19,9000.0
2008-06-10 13:40:00,14.19,14.19,14.1,14.13,9600.0,14.19,14.19,14.1,14.13,9600.0
2008-06-10 13:50:00,14.13,14.13,14.09,14.09,12400.0,14.13,14.13,14.09,14.09,12400.0
2008-06-10 14:00:00,14.1,14.14,14.07,14.14,14400.0,14.1,14.14,14.07,14.14,14400.0
2008-06-10 14:10:00,14.13,14.15,14.1,14.13,8000.0,14.13,14.15,14.1,14.13,8000.0
2008-06-10 14:20:00,14.13,14.15,14.11,14.15,12600.0,14.13,14.15,14.11,14.15,12600.0
2008-06-10 14:30:00,14.15,14.16,14.13,14.14,12400.0,14.15,14.16,14.13,14.14,12400.0
2008-06-10 14:40:00,14.15,14.19,14.15,14.17,16800.0,14.15,14.19,14.15,14.17,16800.0
2008-06-10 14:50:00,14.17,14.17,14.08,14.15,21400.0,14.17,14.17,14.08,14.15,21400.0
2008-06-10 15:00:00,14.15,14.15,14.1,14.15,129600.0,14.15,14.15,14.1,14.15,129600.0
2008-06-10 15:10:00,14.13,14.15,14.12,14.12,22400.0,14.13,14.15,14.12,14.12,22400.0
2008-06-10 15:20:00,14.13,14.17,14.11,14.16,21000.0,14.13,14.17,14.11,14.16,21000.0
2008-06-10 15:30:00,14.16,14.29,14.11,14.25,217200.0,14.16,14.29,14.11,14.25,217200.0
2008-06-10 15:40:00,14.25,14.38,14.24,14.38,251000.0,14.25,14.38,14.24,14.38,251000.0
2008-06-10 15:50:00,14.38,14.63,14.35,14.49,370600.0,14.38,14.63,14.35,14.49,370600.0
2008-06-11 09:30:00,14.39,14.4,14.13,14.13,127200.0,14.39,14.4,14.13,14.13,127200.0
2008-06-11 09:40:00,14.15,14.18,14.1,14.12,77000.0,14.15,14.18,14.1,14.12,77000.0
2008-06-11 09:50:00,14.13,14.18,14.12,14.15,99400.0,14.13,14.18,14.12,14.15,99400.0
2008-06-11 10:00:00,14.13,14.22,14.11,14.14,82000.0,14.13,14.22,14.11,14.14,82000.0
2008-06-11 10:10:00,14.15,14.19,14.14,14.19,105000.0,14.15,14.19,14.14,14.19,105000.0
2008-06-11 10:20:00,14.17,14.19,14.17,14.19,18200.0,14.17,14.19,14.17,14.19,18200.0
2008-06-11 10:30:00,14.19,14.37,14.18,14.31,91200.0,14.19,14.37,14.18,14.31,91200.0
2008-06-11 10:40:00,14.31,14.31,14.25,14.28,22200.0,14.31,14.31,14.25,14.28,22200.0
2008-06-11 10:50:00,14.28,14.31,14.25,14.31,74800.0,14.28,14.31,14.25,14.31,74800.0
2008-06-11 11:00:00,14.31,14.31,14.29,14.31,10000.0,14.31,14.31,14.29,14.31,10000.0
2008-06-11 11:10:00,14.31,14.31,14.24,14.24,30800.0,14.31,14.31,14.24,14.24,30800.0
2008-06-11 11:20:00,14.26,14.27,14.21,14.21,33400.0,14.26,14.27,14.21,14.21,33400.0
2008-06-11 11:30:00,14.19,14.21,14.17,14.21,17200.0,14.19,14.21,14.17,14.21,17200.0
2008-06-11 11:40:00,14.2,14.2,14.08,14.09,113400.0,14.2,14.2,14.08,14.09,113400.0
2008-06-11 11:50:00,14.1,14.1,14.04,14.04,48200.0,14.1,14.1,14.04,14.04,48200.0
2008-06-11 12:00:00,14.04,14.04,13.97,14.0,58400.0,14.04,14.04,13.97,14.0,58400.0
2008-06-11 12:10:00,14.0,14.02,13.92,13.94,31600.0,14.0,14.02,13.92,13.94,31600.0
2008-06-11 12:20:00,13.96,13.97,13.95,13.95,23200.0,13.96,13.97,13.95,13.95,23200.0
2008-06-11 12:30:00,13.95,13.99,13.92,13.94,19400.0,13.95,13.99,13.92,13.94,19400.0
2008-06-11 12:40:00,13.96,14.02,13.88,14.01,124000.0,13.96,14.02,13.88,14.01,124000.0
2008-06-11 12:50:00,14.01,14.02,13.99,14.02,51600.0,14.01,14.02,13.99,14.02,51600.0
2008-06-11 13:00:00,14.02,14.03,14.0,14.03,26000.0,14.02,14.03,14.0,14.03,26000.0
2008-06-11 13:10:00,14.02,14.04,14.0,14.04,47800.0,14.02,14.04,14.0,14.04,47800.0
2008-06-11 13:20:00,14.03,14.05,14.0,14.03,32800.0,14.03,14.05,14.0,14.03,32800.0
2008-06-11 13:30:00,14.03,14.03,13.99,13.99,17600.0,14.03,14.03,13.99,13.99,17600.0
2008-06-11 13:40:00,13.98,14.04,13.97,14.04,27800.0,13.98,14.04,13.97,14.04,27800.0
2008-06-11 13:50:00,14.03,14.04,14.02,14.02,16800.0,14.03,14.04,14.02,14.02,16800.0
2008-06-11 14:00:00,14.03,14.04,13.89,13.9,41400.0,14.03,14.04,13.89,13.9,41400.0
2008-06-11 14:10:00,13.9,13.95,13.83,13.84,64000.0,13.9,13.95,13.83,13.84,64000.0
2008-06-11 14:20:00,13.85,13.92,13.68,13.71,128000.0,13.85,13.92,13.68,13.71,128000.0
2008-06-11 14:30:00,13.73,13.73,13.65,13.68,33600.0,13.73,13.73,13.65,13.68,33600.0
2008-06-11 14:40:00,13.69,13.69,13.38,13.43,103800.0,13.69,13.69,13.38,13.43,103800.0
2008-06-11 14:50:00,13.43,13.65,13.34,13.47,161600.0,13.43,13.65,13.34,13.47,161600.0
2008-06-11 15:00:00,13.48,13.54,13.42,13.42,80000.0,13.48,13.54,13.42,13.42,80000.0
2008-06-11 15:10:00,13.42,13.46,13.23,13.28,1091800.0,13.42,13.46,13.23,13.28,1091800.0
2008-06-11 15:20:00,13.3,13.59,13.28,13.58,143200.0,13.3,13.59,13.28,13.58,143200.0
2008-06-11 15:30:00,13.6,13.68,13.58,13.6,69600.0,13.6,13.68,13.58,13.6,69600.0
2008-06-11 15:40:00,13.6,13.7,13.5,13.67,1299800.0,13.6,13.7,13.5,13.67,1299800.0
2008-06-11 15:50:00,13.66,13.92,13.63,13.81,224200.0,13.66,13.92,13.63,13.81,224200.0
2008-06-12 09:30:00,14.35,14.43,14.0,14.43,56400.0,14.35,14.43,14.0,14.43,56400.0
2008-06-12 09:40:00,14.42,14.53,14.35,14.37,88800.0,14.42,14.53,14.35,14.37,88800.0
2008-06-12 09:50:00,14.35,14.35,14.2,14.2,20400.0,14.35,14.35,14.2,14.2,20400.0
2008-06-12 10:00:00,14.2,14.25,14.15,14.25,9600.0,14.2,14.25,14.15,14.25,9600.0
2008-06-12 10:10:00,14.22,14.28,14.1,14.12,41000.0,14.22,14.28,14.1,14.12,41000.0
2008-06-12 10:20:00,14.12,14.19,14.03,14.03,131200.0,14.12,14.19,14.03,14.03,131200.0
2008-06-12 10:30:00,14.03,14.03,13.95,13.97,26800.0,14.03,14.03,13.95,13.97,26800.0
2008-06-12 10:40:00,14.01,14.04,13.92,13.95,10600.0,14.01,14.04,13.92,13.95,10600.0
2008-06-12 10:50:00,13.92,14.09,13.92,14.05,11600.0,13.92,14.09,13.92,14.05,11600.0
2008-06-12 11:00:00,14.08,14.09,13.99,14.0,18800.0,14.08,14.09,13.99,14.0,18800.0
2008-06-12 11:10:00,14.0,14.2,13.99,14.13,32600.0,14.0,14.2,13.99,14.13,32600.0
2008-06-12 11:20:00,14.13,14.18,14.06,14.06,45200.0,14.13,14.18,14.06,14.06,45200.0
2008-06-12 11:30:00,14.05,14.07,13.99,14.02,15000.0,14.05,14.07,13.99,14.02,15000.0
2008-06-12 11:40:00,14.01,14.03,13.99,13.99,22200.0,14.01,14.03,13.99,13.99,22200.0
2008-06-12 11:50:00,13.99,13.99,13.95,13.99,32200.0,13.99,13.99,13.95,13.99,32200.0
2008-06-12 12:00:00,13.99,14.04,13.99,14.03,38200.0,13.99,14.04,13.99,14.03,38200.0
2008-06-12 12:10:00,14.03,14.08,14.0,14.0,13200.0,14.03,14.08,14.0,14.0,13200.0
2008-06-12 12:20:00,14.01,14.04,14.01,14.04,8600.0,14.01,14.04,14.01,14.04,8600.0
2008-06-12 12:30:00,14.02,14.02,13.99,14.01,14000.0,14.02,14.02,13.99,14.01,14000.0
2008-06-12 12:40:00,14.01,14.07,13.97,14.04,62000.0,14.01,14.07,13.97,14.04,62000.0
2008-06-12 12:50:00,14.06,14.06,14.0,14.0,5800.0,14.06,14.06,14.0,14.0,5800.0
2008-06-12 13:00:00,14.01,14.01,13.93,13.94,3400.0,14.01,14.01,13.93,13.94,3400.0
2008-06-12 13:10:00,13.94,13.96,13.88,13.92,10800.0,13.94,13.96,13.88,13.92,10800.0
2008-06-12 13:20:00,13.9,13.99,13.88,13.92,8800.0,13.9,13.99,13.88,13.92,8800.0
2008-06-12 13:30:00,13.94,13.95,13.9,13.94,9800.0,13.94,13.95,13.9,13.94,9800.0
2008-06-12 13:40:00,13.96,14.0,13.93,13.93,17000.0,13.96,14.0,13.93,13.93,17000.0
2008-06-12 13:50:00,13.92,13.97,13.9,13.97,41200.0,13.92,13.97,13.9,13.97,41200.0
2008-06-12 14:00:00,13.97,13.97,13.92,13.96,49200.0,13.97,13.97,13.92,13.96,49200.0
2008-06-12 14:10:00,13.96,13.97,13.91,13.96,35800.0,13.96,13.97,13.91,13.96,35800.0
2008-06-12 14:20:00,13.97,13.97,13.94,13.95,8600.0,13.97,13.97,13.94,13.95,8600.0
2008-06-12 14:30:00,13.94,13.95,13.92,13.93,23000.0,13.94,13.95,13.92,13.93,23000.0
2008-06-12 14:40:00,13.93,13.95,13.92,13.93,21000.0,13.93,13.95,13.92,13.93,21000.0
2008-06-12 14:50:00,13.93,14.02,13.93,13.94,15800.0,13.93,14.02,13.93,13.94,15800.0
2008-06-12 15:00:00,13.94,14.15,13.94,14.03,83400.0,13.94,14.15,13.94,14.03,83400.0
2008-06-12 15:10:00,14.02,14.03,13.93,14.01,84000.0,14.02,14.03,13.93,14.01,84000.0
2008-06-12 15:20:00,14.01,14.03,14.01,14.01,59000.0,14.01,14.03,14.01,14.01,59000.0
2008-06-12 15:30:00,14.01,14.05,14.01,14.04,86800.0,14.01,14.05,14.01,14.04,86800.0
2008-06-12 15:40:00,14.03,14.08,14.01,14.06,217800.0,14.03,14.08,14.01,14.06,217800.0
2008-06-12 15:50:00,14.06,14.22,14.04,14.18,216400.0,14.06,14.22,14.04,14.18,216400.0
2008-06-13 09:30:00,14.02,14.02,13.9,14.01,28200.0,14.02,14.02,13.9,14.01,28200.0
2008-06-13 09:40:00,14.01,14.01,13.93,13.93,12200.0,14.01,14.01,13.93,13.93,12200.0
2008-06-13 09:50:00,13.93,13.95,13.84,13.95,75200.0,13.93,13.95,13.84,13.95,75200.0
2008-06-13 10:00:00,13.97,14.22,13.93,14.04,116000.0,13.97,14.22,13.93,14.04,116000.0
2008-06-13 10:10:00,14.05,14.08,14.02,14.04,13200.0,14.05,14.08,14.02,14.04,13200.0
2008-06-13 10:20:00,14.02,14.02,13.95,13.97,20600.0,14.02,14.02,13.95,13.97,20600.0
2008-06-13 10:30:00,13.99,13.99,13.99,13.99,6000.0,13.99,13.99,13.99,13.99,6000.0
2008-06-13 10:40:00,13.99,13.99,13.94,13.94,14400.0,13.99,13.99,13.94,13.94,14400.0
2008-06-13 10:50:00,13.94,13.99,13.9,13.9,71200.0,13.94,13.99,13.9,13.9,71200.0
2008-06-13 11:00:00,13.9,13.99,13.9,13.97,19200.0,13.9,13.99,13.9,13.97,19200.0
2008-06-13 11:10:00,13.97,13.97,13.9,13.92,11000.0,13.97,13.97,13.9,13.92,11000.0
2008-06-13 11:20:00,13.9,13.95,13.88,13.92,9200.0,13.9,13.95,13.88,13.92,9200.0
2008-06-13 11:30:00,13.9,13.9,13.87,13.88,12400.0,13.9,13.9,13.87,13.88,12400.0
2008-06-13 11:40:00,13.87,13.87,13.81,13.85,4600.0,13.87,13.87,13.81,13.85,4600.0
2008-06-13 11:50:00,13.84,13.87,13.82,13.85,2400.0,13.84,13.87,13.82,13.85,2400.0
2008-06-13 12:00:00,13.86,13.87,13.85,13.86,1400.0,13.86,13.87,13.85,13.86,1400.0
2008-06-13 12:10:00,13.86,13.88,13.85,13.88,8400.0,13.86,13.88,13.85,13.88,8400.0
2008-06-13 12:20:00,13.86,13.88,13.79,13.8,26800.0,13.86,13.88,13.79,13.8,26800.0
2008-06-13 12:30:00,13.79,13.81,13.79,13.79,24400.0,13.79,13.81,13.79,13.79,24400.0
2008-06-13 12:40:00,13.79,13.79,13.71,13.75,24600.0,13.79,13.79,13.71,13.75,24600.0
2008-06-13 12:50:00,13.75,13.76,13.75,13.75,7400.0,13.75,13.76,13.75,13.75,7400.0
2008-06-13 13:00:00,13.75,13.76,13.73,13.74,130800.0,13.75,13.76,13.73,13.74,130800.0
2008-06-13 13:10:00,13.74,13.81,13.72,13.79,27000.0,13.74,13.81,13.72,13.79,27000.0
2008-06-13 13:20:00,13.79,13.79,13.75,13.75,55000.0,13.79,13.79,13.75,13.75,55000.0
2008-06-13 13:30:00,13.76,13.81,13.76,13.79,16400.0,13.76,13.81,13.76,13.79,16400.0
2008-06-13 13:40:00,13.79,13.81,13.78,13.79,39200.0,13.79,13.81,13.78,13.79,39200.0
2008-06-13 13:50:00,13.79,13.79,13.78,13.78,5200.0,13.79,13.79,13.78,13.78,5200.0
2008-06-13 14:00:00,13.78,13.78,13.72,13.74,26800.0,13.78,13.78,13.72,13.74,26800.0
2008-06-13 14:10:00,13.74,13.75,13.65,13.72,34000.0,13.74,13.75,13.65,13.72,34000.0
2008-06-13 14:20:00,13.72,13.83,13.7,13.71,50600.0,13.72,13.83,13.7,13.71,50600.0
2008-06-13 14:30:00,13.71,13.72,13.68,13.72,31400.0,13.71,13.72,13.68,13.72,31400.0
2008-06-13 14:40:00,13.72,13.79,13.72,13.79,26000.0,13.72,13.79,13.72,13.79,26000.0
2008-06-13 14:50:00,13.79,13.85,13.79,13.82,44800.0,13.79,13.85,13.79,13.82,44800.0
2008-06-13 15:00:00,13.85,13.89,13.83,13.86,148600.0,13.85,13.89,13.83,13.86,148600.0
2008-06-13 15:10:00,13.87,13.88,13.86,13.88,17800.0,13.87,13.88,13.86,13.88,17800.0
2008-06-13 15:20:00,13.87,14.64,13.78,13.78,174600.0,13.87,14.64,13.78,13.78,174600.0
2008-06-13 15:30:00,13.78,13.81,13.75,13.76,116800.0,13.78,13.81,13.75,13.76,116800.0
2008-06-13 15:40:00,13.76,13.86,13.76,13.78,69200.0,13.76,13.86,13.76,13.78,69200.0
2008-06-13 15:50:00,13.78,14.05,13.78,13.99,154000.0,13.78,14.05,13.78,13.99,154000.0
2008-06-16 09:30:00,14.13,14.25,13.84,13.99,28400.0,14.13,14.25,13.84,13.99,28400.0
2008-06-16 09:40:00,13.99,14.02,13.97,13.99,24800.0,13.99,14.02,13.97,13.99,24800.0
2008-06-16 09:50:00,13.99,14.02,13.99,14.01,47000.0,13.99,14.02,13.99,14.01,47000.0
2008-06-16 10:00:00,14.02,14.03,13.99,14.03,12800.0,14.02,14.03,13.99,14.03,12800.0
2008-06-16 10:10:00,14.03,14.09,14.02,14.09,44200.0,14.03,14.09,14.02,14.09,44200.0
2008-06-16 10:20:00,14.09,14.13,14.07,14.12,42400.0,14.09,14.13,14.07,14.12,42400.0
2008-06-16 10:30:00,14.13,14.22,14.13,14.15,35400.0,14.13,14.22,14.13,14.15,35400.0
2008-06-16 10:40:00,14.15,14.17,14.11,14.13,8800.0,14.15,14.17,14.11,14.13,8800.0
2008-06-16 10:50:00,14.14,14.2,14.13,14.19,13800.0,14.14,14.2,14.13,14.19,13800.0
2008-06-16 11:00:00,14.2,14.22,14.17,14.19,44600.0,14.2,14.22,14.17,14.19,44600.0
2008-06-16 11:10:00,14.19,14.25,14.17,14.22,26600.0,14.19,14.25,14.17,14.22,26600.0
2008-06-16 11:20:00,14.22,14.22,14.13,14.15,21000.0,14.22,14.22,14.13,14.15,21000.0
2008-06-16 11:30:00,14.15,14.18,14.15,14.16,19200.0,14.15,14.18,14.15,14.16,19200.0
2008-06-16 11:40:00,14.16,14.2,14.16,14.2,16800.0,14.16,14.2,14.16,14.2,16800.0
2008-06-16 11:50:00,14.2,14.22,14.2,14.22,7600.0,14.2,14.22,14.2,14.22,7600.0
2008-06-16 12:00:00,14.22,14.24,14.19,14.24,13800.0,14.22,14.24,14.19,14.24,13800.0
2008-06-16 12:10:00,14.24,14.24,14.22,14.24,11400.0,14.24,14.24,14.22,14.24,11400.0
2008-06-16 12:20:00,14.24,14.25,14.21,14.24,59000.0,14.24,14.25,14.21,14.24,59000.0
2008-06-16 12:30:00,14.24,14.24,14.22,14.22,5200.0,14.24,14.24,14.22,14.22,5200.0
2008-06-16 12:40:00,14.22,14.22,14.22,14.22,3200.0,14.22,14.22,14.22,14.22,3200.0
2008-06-16 12:50:00,14.22,14.24,14.22,14.22,8200.0,14.22,14.24,14.22,14.22,8200.0
2008-06-16 13:00:00,14.24,14.25,14.22,14.22,18800.0,14.24,14.25,14.22,14.22,18800.0
2008-06-16 13:10:00,14.22,14.24,14.22,14.24,11400.0,14.22,14.24,14.22,14.24,11400.0
2008-06-16 13:20:00,14.24,14.28,14.24,14.26,20200.0,14.24,14.28,14.24,14.26,20200.0
2008-06-16 13:30:00,14.28,14.34,14.28,14.3,276200.0,14.28,14.34,14.28,14.3,276200.0
2008-06-16 13:40:00,14.32,14.32,14.27,14.27,6000.0,14.32,14.32,14.27,14.27,6000.0
2008-06-16 13:50:00,14.3,14.32,14.26,14.3,20400.0,14.3,14.32,14.26,14.3,20400.0
2008-06-16 14:00:00,14.31,14.33,14.22,14.22,178800.0,14.31,14.33,14.22,14.22,178800.0
2008-06-16 14:10:00,14.22,14.23,14.17,14.19,29600.0,14.22,14.23,14.17,14.19,29600.0
2008-06-16 14:20:00,14.21,14.22,14.15,14.15,41400.0,14.21,14.22,14.15,14.15,41400.0
2008-06-16 14:30:00,14.15,14.21,14.15,14.17,49800.0,14.15,14.21,14.15,14.17,49800.0
2008-06-16 14:40:00,14.17,14.18,14.15,14.17,34000.0,14.17,14.18,14.15,14.17,34000.0
2008-06-16 14:50:00,14.18,14.22,14.15,14.17,29000.0,14.18,14.22,14.15,14.17,29000.0
2008-06-16 15:00:00,14.17,14.17,14.1,14.13,25200.0,14.17,14.17,14.1,14.13,25200.0
2008-06-16 15:10:00,14.13,14.13,14.13,14.13,12400.0,14.13,14.13,14.13,14.13,12400.0
2008-06-16 15:20:00,14.13,14.23,14.13,14.2,70600.0,14.13,14.23,14.13,14.2,70600.0
2008-06-16 15:30:00,14.2,14.23,14.18,14.21,44000.0,14.2,14.23,14.18,14.21,44000.0
2008-06-16 15:40:00,14.21,14.23,14.15,14.18,138600.0,14.21,14.23,14.15,14.18,138600.0
2008-06-16 15:50:00,14.17,14.24,14.17,14.23,315000.0,14.17,14.24,14.17,14.23,315000.0
2008-06-17 09:30:00,14.04,14.24,14.04,14.11,52800.0,14.04,14.24,14.04,14.11,52800.0
2008-06-17 09:40:00,14.11,14.15,14.11,14.13,38400.0,14.11,14.15,14.11,14.13,38400.0
2008-06-17 09:50:00,14.13,14.15,14.1,14.1,10200.0,14.13,14.15,14.1,14.1,10200.0
2008-06-17 10:00:00,14.11,14.13,14.0,14.02,9000.0,14.11,14.13,14.0,14.02,9000.0
2008-06-17 10:10:00,14.03,14.03,14.0,14.0,6200.0,14.03,14.03,14.0,14.0,6200.0
2008-06-17 10:20:00,14.03,14.03,13.9,13.92,247400.0,14.03,14.03,13.9,13.92,247400.0
2008-06-17 10:30:00,13.92,14.0,13.9,13.99,17400.0,13.92,14.0,13.9,13.99,17400.0
2008-06-17 10:40:00,13.99,13.99,13.95,13.95,5400.0,13.99,13.99,13.95,13.95,5400.0
2008-06-17 10:50:00,13.95,13.97,13.95,13.96,2600.0,13.95,13.97,13.95,13.96,2600.0
2008-06-17 11:00:00,13.97,13.97,13.9,13.94,1324000.0,13.97,13.97,13.9,13.94,1324000.0
2008-06-17 11:10:00,13.95,13.95,13.88,13.91,20000.0,13.95,13.95,13.88,13.91,20000.0
2008-06-17 11:20:00,13.91,13.95,13.89,13.9,17000.0,13.91,13.95,13.89,13.9,17000.0
2008-06-17 11:30:00,13.88,13.89,13.85,13.88,17400.0,13.88,13.89,13.85,13.88,17400.0
2008-06-17 11:40:00,13.87,13.88,13.78,13.84,21800.0,13.87,13.88,13.78,13.84,21800.0
2008-06-17 11:50:00,13.84,13.85,13.83,13.85,15800.0,13.84,13.85,13.83,13.85,15800.0
2008-06-17 12:00:00,13.85,13.86,13.83,13.84,4400.0,13.85,13.86,13.83,13.84,4400.0
2008-06-17 12:10:00,13.84,13.95,13.84,13.92,28800.0,13.84,13.95,13.84,13.92,28800.0
2008-06-17 12:20:00,13.92,13.92,13.79,13.85,25600.0,13.92,13.92,13.79,13.85,25600.0
2008-06-17 12:30:00,13.84,13.87,13.8,13.8,13800.0,13.84,13.87,13.8,13.8,13800.0
2008-06-17 12:40:00,13.81,13.81,13.8,13.81,2000.0,13.81,13.81,13.8,13.81,2000.0
2008-06-17 12:50:00,13.81,13.85,13.81,13.85,5200.0,13.81,13.85,13.81,13.85,5200.0
2008-06-17 13:00:00,13.85,13.87,13.8,13.84,10000.0,13.85,13.87,13.8,13.84,10000.0
2008-06-17 13:10:00,13.86,13.88,13.81,13.81,69400.0,13.86,13.88,13.81,13.81,69400.0
2008-06-17 13:20:00,13.8,13.8,13.78,13.79,17200.0,13.8,13.8,13.78,13.79,17200.0
2008-06-17 13:30:00,13.8,13.81,13.8,13.8,11200.0,13.8,13.81,13.8,13.8,11200.0
2008-06-17 13:40:00,13.8,13.81,13.77,13.78,8200.0,13.8,13.81,13.77,13.78,8200.0
2008-06-17 13:50:00,13.78,13.79,13.77,13.78,3600.0,13.78,13.79,13.77,13.78,3600.0
2008-06-17 14:00:00,13.77,13.78,13.73,13.73,35400.0,13.77,13.78,13.73,13.73,35400.0
2008-06-17 14:10:00,13.74,13.76,13.71,13.72,434000.0,13.74,13.76,13.71,13.72,434000.0
2008-06-17 14:20:00,13.7,13.79,13.67,13.76,28200.0,13.7,13.79,13.67,13.76,28200.0
2008-06-17 14:30:00,13.74,13.77,13.72,13.77,15200.0,13.74,13.77,13.72,13.77,15200.0
2008-06-17 14:40:00,13.76,13.87,13.76,13.79,14600.0,13.76,13.87,13.76,13.79,14600.0
2008-06-17 14:50:00,13.77,13.81,13.76,13.79,11600.0,13.77,13.81,13.76,13.79,11600.0
2008-06-17 15:00:00,13.8,13.82,13.79,13.8,11000.0,13.8,13.82,13.79,13.8,11000.0
2008-06-17 15:10:00,13.8,13.83,13.78,13.78,27200.0,13.8,13.83,13.78,13.78,27200.0
2008-06-17 15:20:00,13.78,13.79,13.72,13.78,29600.0,13.78,13.79,13.72,13.78,29600.0
2008-06-17 15:30:00,13.77,13.81,13.74,13.8,118600.0,13.77,13.81,13.74,13.8,118600.0
2008-06-17 15:40:00,13.81,13.97,13.81,13.95,124400.0,13.81,13.97,13.81,13.95,124400.0
2008-06-17 15:50:00,13.96,14.04,13.88,13.88,232600.0,13.96,14.04,13.88,13.88,232600.0
2008-06-18 09:30:00,13.66,13.77,13.66,13.72,28800.0,13.66,13.77,13.66,13.72,28800.0
2008-06-18 09:40:00,13.72,13.75,13.68,13.72,433800.0,13.72,13.75,13.68,13.72,433800.0
2008-06-18 09:50:00,13.72,13.95,13.68,13.81,155800.0,13.72,13.95,13.68,13.81,155800.0
2008-06-18 10:00:00,13.79,13.79,13.74,13.74,33000.0,13.79,13.79,13.74,13.74,33000.0
2008-06-18 10:10:00,13.74,13.74,13.7,13.72,8200.0,13.74,13.74,13.7,13.72,8200.0
2008-06-18 10:20:00,13.72,13.73,13.7,13.72,112600.0,13.72,13.73,13.7,13.72,112600.0
2008-06-18 10:30:00,13.71,13.74,13.67,13.67,36400.0,13.71,13.74,13.67,13.67,36400.0
2008-06-18 10:40:00,13.68,13.71,13.61,13.64,175400.0,13.68,13.71,13.61,13.64,175400.0
2008-06-18 10:50:00,13.63,13.65,13.46,13.46,174200.0,13.63,13.65,13.46,13.46,174200.0
2008-06-18 11:00:00,13.46,13.47,13.42,13.46,29000.0,13.46,13.47,13.42,13.46,29000.0
2008-06-18 11:10:00,13.47,13.47,13.42,13.43,17000.0,13.47,13.47,13.42,13.43,17000.0
2008-06-18 11:20:00,13.43,13.58,13.43,13.58,16000.0,13.43,13.58,13.43,13.58,16000.0
2008-06-18 11:30:00,13.59,13.65,13.58,13.65,10800.0,13.59,13.65,13.58,13.65,10800.0
2008-06-18 11:40:00,13.65,13.72,13.65,13.68,13400.0,13.65,13.72,13.65,13.68,13400.0
2008-06-18 11:50:00,13.68,13.74,13.65,13.72,15600.0,13.68,13.74,13.65,13.72,15600.0
2008-06-18 12:00:00,13.7,13.72,13.7,13.71,11600.0,13.7,13.72,13.7,13.71,11600.0
2008-06-18 12:10:00,13.71,13.71,13.62,13.62,9000.0,13.71,13.71,13.62,13.62,9000.0
2008-06-18 12:20:00,13.62,13.63,13.6,13.61,7800.0,13.62,13.63,13.6,13.61,7800.0
2008-06-18 12:30:00,13.6,13.6,13.49,13.53,438600.0,13.6,13.6,13.49,13.53,438600.0
2008-06-18 12:40:00,13.5,13.51,13.43,13.49,21400.0,13.5,13.51,13.43,13.49,21400.0
2008-06-18 12:50:00,13.49,13.53,13.45,13.49,30200.0,13.49,13.53,13.45,13.49,30200.0
2008-06-18 13:00:00,13.48,13.51,13.46,13.47,223400.0,13.48,13.51,13.46,13.47,223400.0
2008-06-18 13:10:00,13.47,13.56,13.47,13.52,11600.0,13.47,13.56,13.47,13.52,11600.0
2008-06-18 13:20:00,13.52,13.52,13.46,13.46,6000.0,13.52,13.52,13.46,13.46,6000.0
2008-06-18 13:30:00,13.47,13.49,13.29,13.33,38200.0,13.47,13.49,13.29,13.33,38200.0
2008-06-18 13:40:00,13.34,13.37,13.2,13.29,50800.0,13.34,13.37,13.2,13.29,50800.0
2008-06-18 13:50:00,13.29,13.4,13.2,13.4,74400.0,13.29,13.4,13.2,13.4,74400.0
2008-06-18 14:00:00,13.39,13.43,13.38,13.42,9200.0,13.39,13.43,13.38,13.42,9200.0
2008-06-18 14:10:00,13.43,13.46,13.43,13.45,9200.0,13.43,13.46,13.43,13.45,9200.0
2008-06-18 14:20:00,13.45,13.46,13.27,13.28,233200.0,13.45,13.46,13.27,13.28,233200.0
2008-06-18 14:30:00,13.28,13.35,13.28,13.35,24200.0,13.28,13.35,13.28,13.35,24200.0
2008-06-18 14:40:00,13.37,13.46,13.37,13.46,11200.0,13.37,13.46,13.37,13.46,11200.0
2008-06-18 14:50:00,13.46,13.46,13.39,13.39,212800.0,13.46,13.46,13.39,13.39,212800.0
2008-06-18 15:00:00,13.37,13.38,13.3,13.36,23400.0,13.37,13.38,13.3,13.36,23400.0
2008-06-18 15:10:00,13.37,13.5,13.36,13.5,26600.0,13.37,13.5,13.36,13.5,26600.0
2008-06-18 15:20:00,13.51,13.6,13.49,13.56,77800.0,13.51,13.6,13.49,13.56,77800.0
2008-06-18 15:30:00,13.56,13.57,13.5,13.56,31200.0,13.56,13.57,13.5,13.56,31200.0
2008-06-18 15:40:00,13.56,13.61,13.55,13.58,68600.0,13.56,13.61,13.55,13.58,68600.0
2008-06-18 15:50:00,13.56,13.57,13.5,13.51,37000.0,13.56,13.57,13.5,13.51,37000.0
2008-06-19 09:30:00,13.57,13.65,13.47,13.47,19800.0,13.57,13.65,13.47,13.47,19800.0
2008-06-19 09:40:00,13.47,13.49,13.38,13.39,53400.0,13.47,13.49,13.38,13.39,53400.0
2008-06-19 09:50:00,13.41,13.41,13.27,13.27,41800.0,13.41,13.41,13.27,13.27,41800.0
2008-06-19 10:00:00,13.27,13.28,13.1,13.1,35800.0,13.27,13.28,13.1,13.1,35800.0
2008-06-19 10:10:00,13.1,13.13,12.93,13.03,58200.0,13.1,13.13,12.93,13.03,58200.0
2008-06-19 10:20:00,13.02,13.13,12.97,13.1,36000.0,13.02,13.13,12.97,13.1,36000.0
2008-06-19 10:30:00,13.12,13.22,13.1,13.13,23000.0,13.12,13.22,13.1,13.13,23000.0
2008-06-19 10:40:00,13.13,13.28,13.03,13.27,52600.0,13.13,13.28,13.03,13.27,52600.0
2008-06-19 10:50:00,13.25,13.26,13.21,13.22,31800.0,13.25,13.26,13.21,13.22,31800.0
2008-06-19 11:00:00,13.22,13.27,13.22,13.23,23800.0,13.22,13.27,13.22,13.23,23800.0
2008-06-19 11:10:00,13.22,13.22,13.08,13.15,14400.0,13.22,13.22,13.08,13.15,14400.0
2008-06-19 11:20:00,13.17,13.18,13.11,13.17,11800.0,13.17,13.18,13.11,13.17,11800.0
2008-06-19 11:30:00,13.18,13.18,13.08,13.09,19600.0,13.18,13.18,13.08,13.09,19600.0
2008-06-19 11:40:00,13.09,13.2,13.08,13.2,26600.0,13.09,13.2,13.08,13.2,26600.0
2008-06-19 11:50:00,13.2,13.21,13.17,13.21,15600.0,13.2,13.21,13.17,13.21,15600.0
2008-06-19 12:00:00,13.21,13.38,13.21,13.37,57000.0,13.21,13.38,13.21,13.37,57000.0
2008-06-19 12:10:00,13.36,13.52,13.36,13.5,40400.0,13.36,13.52,13.36,13.5,40400.0
2008-06-19 12:20:00,13.49,13.49,13.37,13.4,30200.0,13.49,13.49,13.37,13.4,30200.0
2008-06-19 12:30:00,13.41,13.52,13.36,13.46,42000.0,13.41,13.52,13.36,13.46,42000.0
2008-06-19 12:40:00,13.44,13.59,13.41,13.46,56400.0,13.44,13.59,13.41,13.46,56400.0
2008-06-19 12:50:00,13.45,13.58,13.44,13.45,14000.0,13.45,13.58,13.44,13.45,14000.0
2008-06-19 13:00:00,13.44,13.45,13.41,13.44,7600.0,13.44,13.45,13.41,13.44,7600.0
2008-06-19 13:10:00,13.44,13.45,13.42,13.45,25200.0,13.44,13.45,13.42,13.45,25200.0
2008-06-19 13:20:00,13.46,13.53,13.45,13.51,17800.0,13.46,13.53,13.45,13.51,17800.0
2008-06-19 13:30:00,13.51,13.51,13.49,13.49,36000.0,13.51,13.51,13.49,13.49,36000.0
2008-06-19 13:40:00,13.49,13.5,13.45,13.45,14800.0,13.49,13.5,13.45,13.45,14800.0
2008-06-19 13:50:00,13.45,13.5,13.45,13.47,33000.0,13.45,13.5,13.45,13.47,33000.0
2008-06-19 14:00:00,13.47,13.47,13.47,13.47,22200.0,13.47,13.47,13.47,13.47,22200.0
2008-06-19 14:10:00,13.47,13.55,13.47,13.55,24600.0,13.47,13.55,13.47,13.55,24600.0
2008-06-19 14:20:00,13.55,13.55,13.54,13.55,31200.0,13.55,13.55,13.54,13.55,31200.0
2008-06-19 14:30:00,13.55,13.55,13.54,13.54,46600.0,13.55,13.55,13.54,13.54,46600.0
2008-06-19 14:40:00,13.55,13.55,13.53,13.54,34600.0,13.55,13.55,13.53,13.54,34600.0
2008-06-19 14:50:00,13.55,13.55,13.46,13.49,76800.0,13.55,13.55,13.46,13.49,76800.0
2008-06-19 15:00:00,13.5,13.55,13.49,13.55,55400.0,13.5,13.55,13.49,13.55,55400.0
2008-06-19 15:10:00,13.55,13.55,13.55,13.55,26600.0,13.55,13.55,13.55,13.55,26600.0
2008-06-19 15:20:00,13.55,13.65,13.55,13.63,55800.0,13.55,13.65,13.55,13.63,55800.0
2008-06-19 15:30:00,13.61,13.67,13.53,13.6,88600.0,13.61,13.67,13.53,13.6,88600.0
2008-06-19 15:40:00,13.59,13.68,13.55,13.61,102200.0,13.59,13.68,13.55,13.61,102200.0
2008-06-19 15:50:00,13.62,13.75,13.6,13.75,145600.0,13.62,13.75,13.6,13.75,145600.0
2008-06-20 09:30:00,13.7,13.72,13.52,13.7,192400.0,13.7,13.72,13.52,13.7,192400.0
2008-06-20 09:40:00,13.72,13.83,13.69,13.71,47600.0,13.72,13.83,13.69,13.71,47600.0
2008-06-20 09:50:00,13.74,13.74,13.63,13.68,68400.0,13.74,13.74,13.63,13.68,68400.0
2008-06-20 10:00:00,13.68,13.8,13.49,13.53,302000.0,13.68,13.8,13.49,13.53,302000.0
2008-06-20 10:10:00,13.53,13.91,13.53,13.91,62000.0,13.53,13.91,13.53,13.91,62000.0
2008-06-20 10:20:00,13.92,14.05,13.88,13.92,69000.0,13.92,14.05,13.88,13.92,69000.0
2008-06-20 10:30:00,13.92,13.94,13.75,13.87,128000.0,13.92,13.94,13.75,13.87,128000.0
2008-06-20 10:40:00,13.88,14.04,13.88,14.03,83600.0,13.88,14.04,13.88,14.03,83600.0
2008-06-20 10:50:00,14.03,14.05,13.99,14.03,70600.0,14.03,14.05,13.99,14.03,70600.0
2008-06-20 11:00:00,14.05,14.21,14.04,14.18,76400.0,14.05,14.21,14.04,14.18,76400.0
2008-06-20 11:10:00,14.19,14.24,14.16,14.16,74800.0,14.19,14.24,14.16,14.16,74800.0
2008-06-20 11:20:00,14.16,14.2,14.07,14.07,46400.0,14.16,14.2,14.07,14.07,46400.0
2008-06-20 11:30:00,14.08,14.18,14.08,14.15,74600.0,14.08,14.18,14.08,14.15,74600.0
2008-06-20 11:40:00,14.17,14.24,14.1,14.1,24600.0,14.17,14.24,14.1,14.1,24600.0
2008-06-20 11:50:00,14.12,14.13,14.0,14.1,76000.0,14.12,14.13,14.0,14.1,76000.0
2008-06-20 12:00:00,14.09,14.15,14.0,14.01,45200.0,14.09,14.15,14.0,14.01,45200.0
2008-06-20 12:10:00,14.02,14.09,13.97,14.06,47000.0,14.02,14.09,13.97,14.06,47000.0
2008-06-20 12:20:00,14.09,14.13,14.0,14.02,29000.0,14.09,14.13,14.0,14.02,29000.0
2008-06-20 12:30:00,14.02,14.15,13.96,13.96,39400.0,14.02,14.15,13.96,13.96,39400.0
2008-06-20 12:40:00,13.96,14.02,13.93,13.97,18800.0,13.96,14.02,13.93,13.97,18800.0
2008-06-20 12:50:00,13.96,14.06,13.9,13.97,28400.0,13.96,14.06,13.9,13.97,28400.0
2008-06-20 13:00:00,14.01,14.05,13.92,13.97,20800.0,14.01,14.05,13.92,13.97,20800.0
2008-06-20 13:10:00,13.97,14.05,13.85,13.85,45200.0,13.97,14.05,13.85,13.85,45200.0
2008-06-20 13:20:00,13.87,13.95,13.79,13.79,26000.0,13.87,13.95,13.79,13.79,26000.0
2008-06-20 13:30:00,13.81,13.9,13.72,13.74,42000.0,13.81,13.9,13.72,13.74,42000.0
2008-06-20 13:40:00,13.76,13.9,13.75,13.83,26800.0,13.76,13.9,13.75,13.83,26800.0
2008-06-20 13:50:00,13.83,13.94,13.83,13.88,24000.0,13.83,13.94,13.83,13.88,24000.0
2008-06-20 14:00:00,13.9,13.98,13.89,13.95,55200.0,13.9,13.98,13.89,13.95,55200.0
2008-06-20 14:10:00,13.96,14.03,13.94,13.94,25000.0,13.96,14.03,13.94,13.94,25000.0
2008-06-20 14:20:00,13.95,14.08,13.95,14.02,30000.0,13.95,14.08,13.95,14.02,30000.0
2008-06-20 14:30:00,14.03,14.43,14.03,14.43,193800.0,14.03,14.43,14.03,14.43,193800.0
2008-06-20 14:40:00,14.38,14.45,14.28,14.29,175800.0,14.38,14.45,14.28,14.29,175800.0
2008-06-20 14:50:00,14.3,14.31,14.06,14.06,53800.0,14.3,14.31,14.06,14.06,53800.0
2008-06-20 15:00:00,14.08,14.15,13.97,14.06,58000.0,14.08,14.15,13.97,14.06,58000.0
2008-06-20 15:10:00,14.05,14.09,13.99,14.01,142000.0,14.05,14.09,13.99,14.01,142000.0
2008-06-20 15:20:00,14.01,14.21,13.99,14.04,44200.0,14.01,14.21,13.99,14.04,44200.0
2008-06-20 15:30:00,14.08,14.17,14.01,14.02,32600.0,14.08,14.17,14.01,14.02,32600.0
2008-06-20 15:40:00,14.04,14.13,14.04,14.08,57000.0,14.04,14.13,14.04,14.08,57000.0
2008-06-20 15:50:00,14.08,14.22,14.08,14.2,120000.0,14.08,14.22,14.08,14.2,120000.0
2008-06-23 09:30:00,14.22,14.22,13.97,14.1,90800.0,14.22,14.22,13.97,14.1,90800.0
2008-06-23 09:40:00,14.05,14.2,14.0,14.03,80400.0,14.05,14.2,14.0,14.03,80400.0
2008-06-23 09:50:00,14.05,14.06,14.0,14.04,63800.0,14.05,14.06,14.0,14.04,63800.0
2008-06-23 10:00:00,14.04,14.08,13.95,14.04,51400.0,14.04,14.08,13.95,14.04,51400.0
2008-06-23 10:10:00,14.04,14.11,13.96,13.96,51800.0,14.04,14.11,13.96,13.96,51800.0
2008-06-23 10:20:00,13.99,14.12,13.99,14.0,28400.0,13.99,14.12,13.99,14.0,28400.0
2008-06-23 10:30:00,14.02,14.25,14.02,14.06,69000.0,14.02,14.25,14.02,14.06,69000.0
2008-06-23 10:40:00,14.08,14.25,14.08,14.1,28200.0,14.08,14.25,14.08,14.1,28200.0
2008-06-23 10:50:00,14.11,14.2,14.07,14.08,33000.0,14.11,14.2,14.07,14.08,33000.0
2008-06-23 11:00:00,14.08,14.2,14.08,14.1,25200.0,14.08,14.2,14.08,14.1,25200.0
2008-06-23 11:10:00,14.11,14.13,14.09,14.1,56000.0,14.11,14.13,14.09,14.1,56000.0
2008-06-23 11:20:00,14.1,14.19,14.1,14.12,24800.0,14.1,14.19,14.1,14.12,24800.0
2008-06-23 11:30:00,14.12,14.19,14.11,14.11,21400.0,14.12,14.19,14.11,14.11,21400.0
2008-06-23 11:40:00,14.12,14.2,14.12,14.13,79600.0,14.12,14.2,14.12,14.13,79600.0
2008-06-23 11:50:00,14.15,14.18,14.14,14.17,27000.0,14.15,14.18,14.14,14.17,27000.0
2008-06-23 12:00:00,14.17,14.17,14.12,14.12,22000.0,14.17,14.17,14.12,14.12,22000.0
2008-06-23 12:10:00,14.12,14.13,14.1,14.13,18600.0,14.12,14.13,14.1,14.13,18600.0
2008-06-23 12:20:00,14.13,14.17,14.13,14.15,28800.0,14.13,14.17,14.13,14.15,28800.0
2008-06-23 12:30:00,14.15,14.2,14.13,14.2,70600.0,14.15,14.2,14.13,14.2,70600.0
2008-06-23 12:40:00,14.2,14.27,14.2,14.27,93600.0,14.2,14.27,14.2,14.27,93600.0
2008-06-23 12:50:00,14.24,14.3,14.18,14.21,57400.0,14.24,14.3,14.18,14.21,57400.0
2008-06-23 13:00:00,14.21,14.25,14.19,14.25,61800.0,14.21,14.25,14.19,14.25,61800.0
2008-06-23 13:10:00,14.26,14.35,14.26,14.31,28800.0,14.26,14.35,14.26,14.31,28800.0
2008-06-23 13:20:00,14.34,14.38,14.32,14.35,45400.0,14.34,14.38,14.32,14.35,45400.0
2008-06-23 13:30:00,14.36,14.45,14.33,14.33,37600.0,14.36,14.45,14.33,14.33,37600.0
2008-06-23 13:40:00,14.35,14.43,14.34,14.37,43400.0,14.35,14.43,14.34,14.37,43400.0
2008-06-23 13:50:00,14.37,14.43,14.26,14.26,36600.0,14.37,14.43,14.26,14.26,36600.0
2008-06-23 14:00:00,14.28,14.4,14.28,14.36,25000.0,14.28,14.4,14.28,14.36,25000.0
2008-06-23 14:10:00,14.38,14.38,14.34,14.35,76800.0,14.38,14.38,14.34,14.35,76800.0
2008-06-23 14:20:00,14.36,14.38,14.33,14.34,39000.0,14.36,14.38,14.33,14.34,39000.0
2008-06-23 14:30:00,14.33,14.37,14.33,14.36,36600.0,14.33,14.37,14.33,14.36,36600.0
2008-06-23 14:40:00,14.37,14.37,14.35,14.35,26600.0,14.37,14.37,14.35,14.35,26600.0
2008-06-23 14:50:00,14.37,14.39,14.33,14.38,279400.0,14.37,14.39,14.33,14.38,279400.0
2008-06-23 15:00:00,14.38,14.41,14.33,14.34,67600.0,14.38,14.41,14.33,14.34,67600.0
2008-06-23 15:10:00,14.34,14.45,14.34,14.45,95200.0,14.34,14.45,14.34,14.45,95200.0
2008-06-23 15:20:00,14.45,14.49,14.45,14.47,50600.0,14.45,14.49,14.45,14.47,50600.0
2008-06-23 15:30:00,14.47,14.54,14.45,14.53,66000.0,14.47,14.54,14.45,14.53,66000.0
2008-06-23 15:40:00,14.54,14.74,14.49,14.55,265800.0,14.54,14.74,14.49,14.55,265800.0
2008-06-23 15:50:00,14.56,14.75,14.56,14.65,224800.0,14.56,14.75,14.56,14.65,224800.0
2008-06-24 09:30:00,14.82,15.0,14.56,14.92,447400.0,14.82,15.0,14.56,14.92,447400.0
2008-06-24 09:40:00,14.94,14.95,14.72,14.88,128400.0,14.94,14.95,14.72,14.88,128400.0
2008-06-24 09:50:00,14.9,15.0,14.9,14.99,132800.0,14.9,15.0,14.9,14.99,132800.0
2008-06-24 10:00:00,14.99,15.0,14.75,14.82,118200.0,14.99,15.0,14.75,14.82,118200.0
2008-06-24 10:10:00,14.84,15.06,14.81,15.02,142000.0,14.84,15.06,14.81,15.02,142000.0
2008-06-24 10:20:00,15.01,15.03,14.81,14.81,205600.0,15.01,15.03,14.81,14.81,205600.0
2008-06-24 10:30:00,14.81,14.9,14.79,14.88,142000.0,14.81,14.9,14.79,14.88,142000.0
2008-06-24 10:40:00,14.87,14.92,14.85,14.92,80000.0,14.87,14.92,14.85,14.92,80000.0
2008-06-24 10:50:00,14.94,14.96,14.78,14.83,181200.0,14.94,14.96,14.78,14.83,181200.0
2008-06-24 11:00:00,14.83,14.88,14.81,14.81,101000.0,14.83,14.88,14.81,14.81,101000.0
2008-06-24 11:10:00,14.84,14.85,14.8,14.85,60000.0,14.84,14.85,14.8,14.85,60000.0
2008-06-24 11:20:00,14.85,14.88,14.81,14.83,55600.0,14.85,14.88,14.81,14.83,55600.0
2008-06-24 11:30:00,14.84,14.95,14.61,14.67,93200.0,14.84,14.95,14.61,14.67,93200.0
2008-06-24 11:40:00,14.67,14.75,14.65,14.75,111800.0,14.67,14.75,14.65,14.75,111800.0
2008-06-24 11:50:00,14.75,14.82,14.75,14.77,107800.0,14.75,14.82,14.75,14.77,107800.0
2008-06-24 12:00:00,14.77,14.78,14.67,14.75,78200.0,14.77,14.78,14.67,14.75,78200.0
2008-06-24 12:10:00,14.73,14.75,14.69,14.74,18000.0,14.73,14.75,14.69,14.74,18000.0
2008-06-24 12:20:00,14.74,14.78,14.72,14.75,81400.0,14.74,14.78,14.72,14.75,81400.0
2008-06-24 12:30:00,14.77,14.78,14.74,14.75,42400.0,14.77,14.78,14.74,14.75,42400.0
2008-06-24 12:40:00,14.75,14.77,14.72,14.75,46200.0,14.75,14.77,14.72,14.75,46200.0
2008-06-24 12:50:00,14.75,14.77,14.75,14.76,43200.0,14.75,14.77,14.75,14.76,43200.0
2008-06-24 13:00:00,14.76,14.78,14.75,14.76,41800.0,14.76,14.78,14.75,14.76,41800.0
2008-06-24 13:10:00,14.75,14.8,14.75,14.79,89400.0,14.75,14.8,14.75,14.79,89400.0
2008-06-24 13:20:00,14.79,14.82,14.73,14.8,71600.0,14.79,14.82,14.73,14.8,71600.0
2008-06-24 13:30:00,14.79,14.82,14.71,14.75,73400.0,14.79,14.82,14.71,14.75,73400.0
2008-06-24 13:40:00,14.75,14.8,14.71,14.79,32200.0,14.75,14.8,14.71,14.79,32200.0
2008-06-24 13:50:00,14.78,14.8,14.76,14.79,46600.0,14.78,14.8,14.76,14.79,46600.0
2008-06-24 14:00:00,14.79,14.8,14.75,14.79,201600.0,14.79,14.8,14.75,14.79,201600.0
2008-06-24 14:10:00,14.79,14.81,14.79,14.81,64600.0,14.79,14.81,14.79,14.81,64600.0
2008-06-24 14:20:00,14.81,14.81,14.81,14.81,71600.0,14.81,14.81,14.81,14.81,71600.0
2008-06-24 14:30:00,14.81,14.85,14.79,14.81,95200.0,14.81,14.85,14.79,14.81,95200.0
2008-06-24 14:40:00,14.81,14.82,14.78,14.79,68400.0,14.81,14.82,14.78,14.79,68400.0
2008-06-24 14:50:00,14.78,14.85,14.78,14.78,117600.0,14.78,14.85,14.78,14.78,117600.0
2008-06-24 15:00:00,14.78,14.81,14.78,14.78,68600.0,14.78,14.81,14.78,14.78,68600.0
2008-06-24 15:10:00,14.78,14.85,14.76,14.81,140000.0,14.78,14.85,14.76,14.81,140000.0
2008-06-24 15:20:00,14.81,14.81,14.72,14.73,150400.0,14.81,14.81,14.72,14.73,150400.0
2008-06-24 15:30:00,14.72,14.74,14.54,14.59,99200.0,14.72,14.74,14.54,14.59,99200.0
2008-06-24 15:40:00,14.6,14.74,14.6,14.72,72600.0,14.6,14.74,14.6,14.72,72600.0
2008-06-24 15:50:00,14.72,14.75,14.61,14.69,379200.0,14.72,14.75,14.61,14.69,379200.0
2008-06-25 09:30:00,14.54,14.69,14.54,14.65,47200.0,14.54,14.69,14.54,14.65,47200.0
2008-06-25 09:40:00,14.66,14.74,14.59,14.7,51200.0,14.66,14.74,14.59,14.7,51200.0
2008-06-25 09:50:00,14.68,14.68,14.6,14.66,25200.0,14.68,14.68,14.6,14.66,25200.0
2008-06-25 10:00:00,14.65,14.7,14.55,14.56,109600.0,14.65,14.7,14.55,14.56,109600.0
2008-06-25 10:10:00,14.58,14.59,14.5,14.54,78800.0,14.58,14.59,14.5,14.54,78800.0
2008-06-25 10:20:00,14.48,14.63,14.48,14.55,16000.0,14.48,14.63,14.48,14.55,16000.0
2008-06-25 10:30:00,14.55,14.8,14.55,14.66,180000.0,14.55,14.8,14.55,14.66,180000.0
2008-06-25 10:40:00,14.7,14.72,14.7,14.72,24400.0,14.7,14.72,14.7,14.72,24400.0
2008-06-25 10:50:00,14.73,14.73,14.68,14.71,76200.0,14.73,14.73,14.68,14.71,76200.0
2008-06-25 11:00:00,14.7,14.71,14.61,14.61,37800.0,14.7,14.71,14.61,14.61,37800.0
2008-06-25 11:10:00,14.61,14.64,14.57,14.6,101000.0,14.61,14.64,14.57,14.6,101000.0
2008-06-25 11:20:00,14.61,14.76,14.59,14.73,61000.0,14.61,14.76,14.59,14.73,61000.0
2008-06-25 11:30:00,14.75,14.94,14.75,14.87,192800.0,14.75,14.94,14.75,14.87,192800.0
2008-06-25 11:40:00,14.9,14.94,14.84,14.86,42400.0,14.9,14.94,14.84,14.86,42400.0
2008-06-25 11:50:00,14.86,14.86,14.79,14.81,13600.0,14.86,14.86,14.79,14.81,13600.0
2008-06-25 12:00:00,14.81,14.81,14.76,14.8,21000.0,14.81,14.81,14.76,14.8,21000.0
2008-06-25 12:10:00,14.78,14.94,14.78,14.83,128400.0,14.78,14.94,14.78,14.83,128400.0
2008-06-25 12:20:00,14.83,14.93,14.83,14.86,16000.0,14.83,14.93,14.83,14.86,16000.0
2008-06-25 12:30:00,14.88,14.95,14.81,14.85,168200.0,14.88,14.95,14.81,14.85,168200.0
2008-06-25 12:40:00,14.84,14.88,14.83,14.84,12200.0,14.84,14.88,14.83,14.84,12200.0
2008-06-25 12:50:00,14.86,14.88,14.84,14.85,14600.0,14.86,14.88,14.84,14.85,14600.0
2008-06-25 13:00:00,14.87,14.88,14.84,14.84,15400.0,14.87,14.88,14.84,14.84,15400.0
2008-06-25 13:10:00,14.84,14.86,14.82,14.83,22200.0,14.84,14.86,14.82,14.83,22200.0
2008-06-25 13:20:00,14.83,14.86,14.83,14.83,22400.0,14.83,14.86,14.83,14.83,22400.0
2008-06-25 13:30:00,14.83,14.86,14.8,14.81,19800.0,14.83,14.86,14.8,14.81,19800.0
2008-06-25 13:40:00,14.83,14.86,14.81,14.85,13000.0,14.83,14.86,14.81,14.85,13000.0
2008-06-25 13:50:00,14.84,14.85,14.82,14.84,14000.0,14.84,14.85,14.82,14.84,14000.0
2008-06-25 14:00:00,14.83,14.85,14.83,14.84,20000.0,14.83,14.85,14.83,14.84,20000.0
2008-06-25 14:10:00,14.85,14.85,14.81,14.83,89400.0,14.85,14.85,14.81,14.83,89400.0
2008-06-25 14:20:00,14.83,14.86,14.77,14.83,156800.0,14.83,14.86,14.77,14.83,156800.0
2008-06-25 14:30:00,14.83,14.85,14.8,14.83,127400.0,14.83,14.85,14.8,14.83,127400.0
2008-06-25 14:40:00,14.84,14.85,14.81,14.85,71000.0,14.84,14.85,14.81,14.85,71000.0
2008-06-25 14:50:00,14.85,14.88,14.83,14.85,196000.0,14.85,14.88,14.83,14.85,196000.0
2008-06-25 15:00:00,14.84,14.91,14.82,14.86,136600.0,14.84,14.91,14.82,14.86,136600.0
2008-06-25 15:10:00,14.86,14.88,14.77,14.79,43800.0,14.86,14.88,14.77,14.79,43800.0
2008-06-25 15:20:00,14.79,14.87,14.63,14.73,82600.0,14.79,14.87,14.63,14.73,82600.0
2008-06-25 15:30:00,14.72,14.85,14.65,14.77,69600.0,14.72,14.85,14.65,14.77,69600.0
2008-06-25 15:40:00,14.78,14.81,14.78,14.8,38600.0,14.78,14.81,14.78,14.8,38600.0
2008-06-25 15:50:00,14.8,14.81,14.74,14.8,85600.0,14.8,14.81,14.74,14.8,85600.0
2008-06-26 09:30:00,14.58,14.59,14.38,14.48,27000.0,14.58,14.59,14.38,14.48,27000.0
2008-06-26 09:40:00,14.5,14.51,14.47,14.51,19400.0,14.5,14.51,14.47,14.51,19400.0
2008-06-26 09:50:00,14.5,14.51,14.38,14.47,44800.0,14.5,14.51,14.38,14.47,44800.0
2008-06-26 10:00:00,14.48,14.5,14.48,14.49,10000.0,14.48,14.5,14.48,14.49,10000.0
2008-06-26 10:10:00,14.49,14.49,14.47,14.48,8200.0,14.49,14.49,14.47,14.48,8200.0
2008-06-26 10:20:00,14.49,14.53,14.45,14.53,228400.0,14.49,14.53,14.45,14.53,228400.0
2008-06-26 10:30:00,14.53,14.54,14.51,14.53,14600.0,14.53,14.54,14.51,14.53,14600.0
2008-06-26 10:40:00,14.52,14.53,14.5,14.53,19200.0,14.52,14.53,14.5,14.53,19200.0
2008-06-26 10:50:00,14.53,14.53,14.51,14.51,13200.0,14.53,14.53,14.51,14.51,13200.0
2008-06-26 11:00:00,14.52,14.55,14.5,14.53,19800.0,14.52,14.55,14.5,14.53,19800.0
2008-06-26 11:10:00,14.52,14.65,14.52,14.64,21600.0,14.52,14.65,14.52,14.64,21600.0
2008-06-26 11:20:00,14.64,14.68,14.53,14.56,26000.0,14.64,14.68,14.53,14.56,26000.0
2008-06-26 11:30:00,14.63,14.65,14.54,14.56,12600.0,14.63,14.65,14.54,14.56,12600.0
2008-06-26 11:40:00,14.55,14.74,14.55,14.67,32000.0,14.55,14.74,14.55,14.67,32000.0
2008-06-26 11:50:00,14.63,14.74,14.58,14.62,29600.0,14.63,14.74,14.58,14.62,29600.0
2008-06-26 12:00:00,14.63,14.65,14.6,14.63,45600.0,14.63,14.65,14.6,14.63,45600.0
2008-06-26 12:10:00,14.57,14.63,14.57,14.6,5400.0,14.57,14.63,14.57,14.6,5400.0
2008-06-26 12:20:00,14.6,14.7,14.6,14.66,23000.0,14.6,14.7,14.6,14.66,23000.0
2008-06-26 12:30:00,14.65,14.75,14.55,14.68,72000.0,14.65,14.75,14.55,14.68,72000.0
2008-06-26 12:40:00,14.69,14.69,14.58,14.59,9600.0,14.69,14.69,14.58,14.59,9600.0
2008-06-26 12:50:00,14.59,14.66,14.56,14.63,25200.0,14.59,14.66,14.56,14.63,25200.0
2008-06-26 13:00:00,14.67,14.68,14.57,14.57,7400.0,14.67,14.68,14.57,14.57,7400.0
2008-06-26 13:10:00,14.56,14.63,14.56,14.63,21200.0,14.56,14.63,14.56,14.63,21200.0
2008-06-26 13:20:00,14.63,14.63,14.56,14.59,26000.0,14.63,14.63,14.56,14.59,26000.0
2008-06-26 13:30:00,14.59,14.68,14.58,14.67,24200.0,14.59,14.68,14.58,14.67,24200.0
2008-06-26 13:40:00,14.65,14.67,14.62,14.63,13000.0,14.65,14.67,14.62,14.63,13000.0
2008-06-26 13:50:00,14.63,14.73,14.62,14.71,20600.0,14.63,14.73,14.62,14.71,20600.0
2008-06-26 14:00:00,14.71,14.75,14.66,14.75,41200.0,14.71,14.75,14.66,14.75,41200.0
2008-06-26 14:10:00,14.74,14.75,14.7,14.73,39400.0,14.74,14.75,14.7,14.73,39400.0
2008-06-26 14:20:00,14.73,14.73,14.62,14.65,29600.0,14.73,14.73,14.62,14.65,29600.0
2008-06-26 14:30:00,14.66,14.68,14.64,14.65,15800.0,14.66,14.68,14.64,14.65,15800.0
2008-06-26 14:40:00,14.67,14.7,14.55,14.57,44200.0,14.67,14.7,14.55,14.57,44200.0
2008-06-26 14:50:00,14.56,14.75,14.56,14.61,658000.0,14.56,14.75,14.56,14.61,658000.0
2008-06-26 15:00:00,14.6,14.69,14.59,14.63,23600.0,14.6,14.69,14.59,14.63,23600.0
2008-06-26 15:10:00,14.61,14.62,14.58,14.6,26800.0,14.61,14.62,14.58,14.6,26800.0
2008-06-26 15:20:00,14.6,14.63,14.55,14.63,143800.0,14.6,14.63,14.55,14.63,143800.0
2008-06-26 15:30:00,14.64,14.67,14.63,14.64,44800.0,14.64,14.67,14.63,14.64,44800.0
2008-06-26 15:40:00,14.65,14.83,14.65,14.8,85800.0,14.65,14.83,14.65,14.8,85800.0
2008-06-26 15:50:00,14.81,14.82,14.71,14.81,69600.0,14.81,14.82,14.71,14.81,69600.0
2008-06-27 09:30:00,14.81,14.87,14.73,14.73,18800.0,14.81,14.87,14.73,14.73,18800.0
2008-06-27 09:40:00,14.78,14.84,14.75,14.75,33200.0,14.78,14.84,14.75,14.75,33200.0
2008-06-27 09:50:00,14.79,14.79,14.58,14.6,71800.0,14.79,14.79,14.58,14.6,71800.0
2008-06-27 10:00:00,14.61,14.78,14.58,14.78,87600.0,14.61,14.78,14.58,14.78,87600.0
2008-06-27 10:10:00,14.76,14.92,14.76,14.88,137000.0,14.76,14.92,14.76,14.88,137000.0
2008-06-27 10:20:00,14.88,14.97,14.87,14.87,33000.0,14.88,14.97,14.87,14.87,33000.0
2008-06-27 10:30:00,14.88,15.02,14.87,14.87,43800.0,14.88,15.02,14.87,14.87,43800.0
2008-06-27 10:40:00,14.88,14.92,14.85,14.88,45800.0,14.88,14.92,14.85,14.88,45800.0
2008-06-27 10:50:00,14.88,14.97,14.88,14.95,54000.0,14.88,14.97,14.88,14.95,54000.0
2008-06-27 11:00:00,14.96,14.96,14.91,14.91,35800.0,14.96,14.96,14.91,14.91,35800.0
2008-06-27 11:10:00,14.91,14.92,14.8,14.82,41800.0,14.91,14.92,14.8,14.82,41800.0
2008-06-27 11:20:00,14.82,14.85,14.78,14.84,37600.0,14.82,14.85,14.78,14.84,37600.0
2008-06-27 11:30:00,14.83,14.84,14.81,14.84,35000.0,14.83,14.84,14.81,14.84,35000.0
2008-06-27 11:40:00,14.81,14.82,14.81,14.81,13200.0,14.81,14.82,14.81,14.81,13200.0
2008-06-27 11:50:00,14.81,14.81,14.76,14.77,44600.0,14.81,14.81,14.76,14.77,44600.0
2008-06-27 12:00:00,14.77,14.86,14.77,14.86,28000.0,14.77,14.86,14.77,14.86,28000.0
2008-06-27 12:10:00,14.83,14.87,14.82,14.84,23400.0,14.83,14.87,14.82,14.84,23400.0
2008-06-27 12:20:00,14.84,14.87,14.82,14.86,18000.0,14.84,14.87,14.82,14.86,18000.0
2008-06-27 12:30:00,14.83,14.87,14.79,14.85,30000.0,14.83,14.87,14.79,14.85,30000.0
2008-06-27 12:40:00,14.85,14.89,14.81,14.88,29200.0,14.85,14.89,14.81,14.88,29200.0
2008-06-27 12:50:00,14.88,14.88,14.85,14.86,12200.0,14.88,14.88,14.85,14.86,12200.0
2008-06-27 13:00:00,14.83,14.86,14.81,14.85,26800.0,14.83,14.86,14.81,14.85,26800.0
2008-06-27 13:10:00,14.85,14.88,14.81,14.88,29800.0,14.85,14.88,14.81,14.88,29800.0
2008-06-27 13:20:00,14.87,14.88,14.81,14.82,11400.0,14.87,14.88,14.81,14.82,11400.0
2008-06-27 13:30:00,14.82,14.82,14.81,14.82,13200.0,14.82,14.82,14.81,14.82,13200.0
2008-06-27 13:40:00,14.8,14.8,14.73,14.76,15200.0,14.8,14.8,14.73,14.76,15200.0
2008-06-27 13:50:00,14.76,14.76,14.74,14.76,7800.0,14.76,14.76,14.74,14.76,7800.0
2008-06-27 14:00:00,14.76,14.77,14.73,14.74,8400.0,14.76,14.77,14.73,14.74,8400.0
2008-06-27 14:10:00,14.74,14.9,14.72,14.79,227400.0,14.74,14.9,14.72,14.79,227400.0
2008-06-27 14:20:00,14.78,14.8,14.75,14.76,12400.0,14.78,14.8,14.75,14.76,12400.0
2008-06-27 14:30:00,14.76,14.9,14.69,14.78,174000.0,14.76,14.9,14.69,14.78,174000.0
2008-06-27 14:40:00,14.77,14.85,14.75,14.84,24000.0,14.77,14.85,14.75,14.84,24000.0
2008-06-27 14:50:00,14.84,14.95,14.78,14.95,51800.0,14.84,14.95,14.78,14.95,51800.0
2008-06-27 15:00:00,14.95,14.95,14.79,14.81,25800.0,14.95,14.95,14.79,14.81,25800.0
2008-06-27 15:10:00,14.79,14.86,14.78,14.8,27200.0,14.79,14.86,14.78,14.8,27200.0
2008-06-27 15:20:00,14.81,14.81,14.76,14.76,21600.0,14.81,14.81,14.76,14.76,21600.0
2008-06-27 15:30:00,14.74,14.8,14.73,14.76,102600.0,14.74,14.8,14.73,14.76,102600.0
2008-06-27 15:40:00,14.76,14.97,14.74,14.83,224200.0,14.76,14.97,14.74,14.83,224200.0
2008-06-27 15:50:00,14.82,14.91,14.8,14.88,1841800.0,14.82,14.91,14.8,14.88,1841800.0
2008-06-30 09:30:00,14.83,14.92,14.83,14.9,12800.0,14.83,14.92,14.83,14.9,12800.0
2008-06-30 09:40:00,14.86,14.93,14.84,14.88,15000.0,14.86,14.93,14.84,14.88,15000.0
2008-06-30 09:50:00,14.87,14.91,14.87,14.91,62400.0,14.87,14.91,14.87,14.91,62400.0
2008-06-30 10:00:00,14.92,14.94,14.88,14.93,141400.0,14.92,14.94,14.88,14.93,141400.0
2008-06-30 10:10:00,14.92,14.93,14.89,14.92,50400.0,14.92,14.93,14.89,14.92,50400.0
2008-06-30 10:20:00,14.92,14.93,14.88,14.88,50600.0,14.92,14.93,14.88,14.88,50600.0
2008-06-30 10:30:00,14.87,14.89,14.86,14.87,55000.0,14.87,14.89,14.86,14.87,55000.0
2008-06-30 10:40:00,14.87,14.87,14.86,14.87,34400.0,14.87,14.87,14.86,14.87,34400.0
2008-06-30 10:50:00,14.87,14.89,14.83,14.85,23400.0,14.87,14.89,14.83,14.85,23400.0
2008-06-30 11:00:00,14.86,14.87,14.83,14.85,121400.0,14.86,14.87,14.83,14.85,121400.0
2008-06-30 11:10:00,14.85,14.9,14.85,14.87,58000.0,14.85,14.9,14.85,14.87,58000.0
2008-06-30 11:20:00,14.88,14.98,14.87,14.95,34000.0,14.88,14.98,14.87,14.95,34000.0
2008-06-30 11:30:00,14.96,14.96,14.94,14.94,22200.0,14.96,14.96,14.94,14.94,22200.0
2008-06-30 11:40:00,14.94,14.95,14.94,14.94,33000.0,14.94,14.95,14.94,14.94,33000.0
2008-06-30 11:50:00,14.93,14.94,14.86,14.86,11200.0,14.93,14.94,14.86,14.86,11200.0
2008-06-30 12:00:00,14.84,14.95,14.84,14.94,16600.0,14.84,14.95,14.84,14.94,16600.0
2008-06-30 12:10:00,14.94,14.95,14.9,14.91,17200.0,14.94,14.95,14.9,14.91,17200.0
2008-06-30 12:20:00,14.9,14.91,14.81,14.83,37000.0,14.9,14.91,14.81,14.83,37000.0
2008-06-30 12:30:00,14.8,14.83,14.79,14.81,39000.0,14.8,14.83,14.79,14.81,39000.0
2008-06-30 12:40:00,14.8,14.83,14.79,14.8,23600.0,14.8,14.83,14.79,14.8,23600.0
2008-06-30 12:50:00,14.8,14.81,14.7,14.74,19200.0,14.8,14.81,14.7,14.74,19200.0
2008-06-30 13:00:00,14.74,14.74,14.7,14.71,8400.0,14.74,14.74,14.7,14.71,8400.0
2008-06-30 13:10:00,14.71,14.74,14.67,14.7,13800.0,14.71,14.74,14.67,14.7,13800.0
2008-06-30 13:20:00,14.7,14.7,14.65,14.65,10000.0,14.7,14.7,14.65,14.65,10000.0
2008-06-30 13:30:00,14.65,14.68,14.65,14.67,17000.0,14.65,14.68,14.65,14.67,17000.0
2008-06-30 13:40:00,14.67,14.72,14.58,14.62,48200.0,14.67,14.72,14.58,14.62,48200.0
2008-06-30 13:50:00,14.6,14.68,14.48,14.51,39800.0,14.6,14.68,14.48,14.51,39800.0
2008-06-30 14:00:00,14.5,14.54,14.5,14.52,6600.0,14.5,14.54,14.5,14.52,6600.0
2008-06-30 14:10:00,14.53,14.57,14.52,14.55,18200.0,14.53,14.57,14.52,14.55,18200.0
2008-06-30 14:20:00,14.54,14.62,14.51,14.62,44200.0,14.54,14.62,14.51,14.62,44200.0
2008-06-30 14:30:00,14.6,14.62,14.47,14.53,39400.0,14.6,14.62,14.47,14.53,39400.0
2008-06-30 14:40:00,14.51,14.58,14.5,14.57,23000.0,14.51,14.58,14.5,14.57,23000.0
2008-06-30 14:50:00,14.58,14.65,14.58,14.63,11600.0,14.58,14.65,14.58,14.63,11600.0
2008-06-30 15:00:00,14.64,14.64,14.63,14.63,5600.0,14.64,14.64,14.63,14.63,5600.0
2008-06-30 15:10:00,14.63,14.68,14.63,14.63,18400.0,14.63,14.68,14.63,14.63,18400.0
2008-06-30 15:20:00,14.64,14.64,14.4,14.49,90200.0,14.64,14.64,14.4,14.49,90200.0
2008-06-30 15:30:00,14.49,14.56,14.38,14.56,81200.0,14.49,14.56,14.38,14.56,81200.0
2008-06-30 15:40:00,14.56,14.59,14.42,14.49,111200.0,14.56,14.59,14.42,14.49,111200.0
2008-06-30 15:50:00,14.49,14.61,14.4,14.55,340400.0,14.49,14.61,14.4,14.55,340400.0
2008-07-01 09:30:00,14.5,14.5,13.99,14.15,124600.0,14.5,14.5,13.99,14.15,124600.0
2008-07-01 09:40:00,14.15,14.15,13.99,14.1,70600.0,14.15,14.15,13.99,14.1,70600.0
2008-07-01 09:50:00,14.1,14.15,14.0,14.06,46800.0,14.1,14.15,14.0,14.06,46800.0
2008-07-01 10:00:00,14.07,14.2,14.03,14.06,77400.0,14.07,14.2,14.03,14.06,77400.0
2008-07-01 10:10:00,14.1,14.11,13.86,13.9,248400.0,14.1,14.11,13.86,13.9,248400.0
2008-07-01 10:20:00,13.89,13.92,13.83,13.84,107600.0,13.89,13.92,13.83,13.84,107600.0
2008-07-01 10:30:00,13.84,13.99,13.83,13.99,44200.0,13.84,13.99,13.83,13.99,44200.0
2008-07-01 10:40:00,13.99,14.0,13.85,13.92,46200.0,13.99,14.0,13.85,13.92,46200.0
2008-07-01 10:50:00,13.94,13.94,13.84,13.9,57000.0,13.94,13.94,13.84,13.9,57000.0
2008-07-01 11:00:00,13.9,13.91,13.77,13.77,31800.0,13.9,13.91,13.77,13.77,31800.0
2008-07-01 11:10:00,13.76,13.76,13.59,13.7,55800.0,13.76,13.76,13.59,13.7,55800.0
2008-07-01 11:20:00,13.69,13.72,13.63,13.69,11600.0,13.69,13.72,13.63,13.69,11600.0
2008-07-01 11:30:00,13.65,13.74,13.64,13.7,25800.0,13.65,13.74,13.64,13.7,25800.0
2008-07-01 11:40:00,13.7,13.76,13.67,13.74,12200.0,13.7,13.76,13.67,13.74,12200.0
2008-07-01 11:50:00,13.73,13.73,13.56,13.57,14800.0,13.73,13.73,13.56,13.57,14800.0
2008-07-01 12:00:00,13.56,13.63,13.54,13.63,29000.0,13.56,13.63,13.54,13.63,29000.0
2008-07-01 12:10:00,13.62,13.65,13.52,13.63,41800.0,13.62,13.65,13.52,13.63,41800.0
2008-07-01 12:20:00,13.64,13.68,13.63,13.67,11400.0,13.64,13.68,13.63,13.67,11400.0
2008-07-01 12:30:00,13.68,13.73,13.63,13.72,21600.0,13.68,13.73,13.63,13.72,21600.0
2008-07-01 12:40:00,13.68,13.72,13.6,13.67,46400.0,13.68,13.72,13.6,13.67,46400.0
2008-07-01 12:50:00,13.67,13.75,13.64,13.72,14800.0,13.67,13.75,13.64,13.72,14800.0
2008-07-01 13:00:00,13.72,13.75,13.67,13.67,9200.0,13.72,13.75,13.67,13.67,9200.0
2008-07-01 13:10:00,13.68,13.68,13.66,13.66,5200.0,13.68,13.68,13.66,13.66,5200.0
2008-07-01 13:20:00,13.65,13.65,13.54,13.56,33400.0,13.65,13.65,13.54,13.56,33400.0
2008-07-01 13:30:00,13.6,13.63,13.58,13.63,30400.0,13.6,13.63,13.58,13.63,30400.0
2008-07-01 13:40:00,13.65,13.68,13.59,13.68,36200.0,13.65,13.68,13.59,13.68,36200.0
2008-07-01 13:50:00,13.7,13.83,13.7,13.74,17200.0,13.7,13.83,13.7,13.74,17200.0
2008-07-01 14:00:00,13.69,13.72,13.69,13.71,12000.0,13.69,13.72,13.69,13.71,12000.0
2008-07-01 14:10:00,13.69,13.7,13.52,13.6,40200.0,13.69,13.7,13.52,13.6,40200.0
2008-07-01 14:20:00,13.59,13.6,13.58,13.6,46800.0,13.59,13.6,13.58,13.6,46800.0
2008-07-01 14:30:00,13.6,13.65,13.56,13.6,35400.0,13.6,13.65,13.56,13.6,35400.0
2008-07-01 14:40:00,13.59,13.71,13.53,13.71,110600.0,13.59,13.71,13.53,13.71,110600.0
2008-07-01 14:50:00,13.71,13.73,13.63,13.7,51600.0,13.71,13.73,13.63,13.7,51600.0
2008-07-01 15:00:00,13.69,13.74,13.68,13.68,12600.0,13.69,13.74,13.68,13.68,12600.0
2008-07-01 15:10:00,13.65,13.84,13.65,13.81,13400.0,13.65,13.84,13.65,13.81,13400.0
2008-07-01 15:20:00,13.85,14.01,13.8,13.87,20000.0,13.85,14.01,13.8,13.87,20000.0
2008-07-01 15:30:00,13.87,14.1,13.87,14.03,117800.0,13.87,14.1,13.87,14.03,117800.0
2008-07-01 15:40:00,14.01,14.36,14.01,14.34,244800.0,14.01,14.36,14.01,14.34,244800.0
2008-07-01 15:50:00,14.35,14.45,14.25,14.43,363200.0,14.35,14.45,14.25,14.43,363200.0
2008-07-02 09:30:00,14.43,14.43,14.01,14.1,21200.0,14.43,14.43,14.01,14.1,21200.0
2008-07-02 09:40:00,14.11,14.13,14.03,14.03,24200.0,14.11,14.13,14.03,14.03,24200.0
2008-07-02 09:50:00,14.04,14.08,13.96,13.96,30400.0,14.04,14.08,13.96,13.96,30400.0
2008-07-02 10:00:00,13.96,14.0,13.83,13.87,90400.0,13.96,14.0,13.83,13.87,90400.0
2008-07-02 10:10:00,13.83,13.86,13.78,13.79,60400.0,13.83,13.86,13.78,13.79,60400.0
2008-07-02 10:20:00,13.77,13.79,13.72,13.74,88000.0,13.77,13.79,13.72,13.74,88000.0
2008-07-02 10:30:00,13.73,13.8,13.69,13.75,82600.0,13.73,13.8,13.69,13.75,82600.0
2008-07-02 10:40:00,13.74,13.78,13.65,13.77,89000.0,13.74,13.78,13.65,13.77,89000.0
2008-07-02 10:50:00,13.81,13.83,13.67,13.72,109600.0,13.81,13.83,13.67,13.72,109600.0
2008-07-02 11:00:00,13.74,13.77,13.69,13.75,38000.0,13.74,13.77,13.69,13.75,38000.0
2008-07-02 11:10:00,13.75,13.8,13.63,13.63,35600.0,13.75,13.8,13.63,13.63,35600.0
2008-07-02 11:20:00,13.65,13.66,13.46,13.49,221400.0,13.65,13.66,13.46,13.49,221400.0
2008-07-02 11:30:00,13.49,13.53,13.47,13.5,30600.0,13.49,13.53,13.47,13.5,30600.0
2008-07-02 11:40:00,13.51,13.51,13.47,13.48,63400.0,13.51,13.51,13.47,13.48,63400.0
2008-07-02 11:50:00,13.49,13.5,13.45,13.49,40000.0,13.49,13.5,13.45,13.49,40000.0
2008-07-02 12:00:00,13.51,13.66,13.46,13.47,85800.0,13.51,13.66,13.46,13.47,85800.0
2008-07-02 12:10:00,13.47,13.6,13.46,13.5,75400.0,13.47,13.6,13.46,13.5,75400.0
2008-07-02 12:20:00,13.5,13.58,13.5,13.54,22800.0,13.5,13.58,13.5,13.54,22800.0
2008-07-02 12:30:00,13.53,13.56,13.52,13.55,28800.0,13.53,13.56,13.52,13.55,28800.0
2008-07-02 12:40:00,13.56,13.71,13.51,13.67,1065200.0,13.56,13.71,13.51,13.67,1065200.0
2008-07-02 12:50:00,13.66,13.71,13.62,13.64,19000.0,13.66,13.71,13.62,13.64,19000.0
2008-07-02 13:00:00,13.64,13.7,13.52,13.54,43800.0,13.64,13.7,13.52,13.54,43800.0
2008-07-02 13:10:00,13.55,13.61,13.54,13.57,24400.0,13.55,13.61,13.54,13.57,24400.0
2008-07-02 13:20:00,13.59,13.6,13.56,13.59,10800.0,13.59,13.6,13.56,13.59,10800.0
2008-07-02 13:30:00,13.58,13.62,13.53,13.6,41600.0,13.58,13.62,13.53,13.6,41600.0
2008-07-02 13:40:00,13.6,13.6,13.56,13.6,19800.0,13.6,13.6,13.56,13.6,19800.0
2008-07-02 13:50:00,13.6,13.63,13.57,13.59,21200.0,13.6,13.63,13.57,13.59,21200.0
2008-07-02 14:00:00,13.62,13.62,13.56,13.62,36800.0,13.62,13.62,13.56,13.62,36800.0
2008-07-02 14:10:00,13.62,13.7,13.62,13.65,26600.0,13.62,13.7,13.62,13.65,26600.0
2008-07-02 14:20:00,13.65,13.7,13.56,13.63,49200.0,13.65,13.7,13.56,13.63,49200.0
2008-07-02 14:30:00,13.62,13.63,13.59,13.61,48000.0,13.62,13.63,13.59,13.61,48000.0
2008-07-02 14:40:00,13.6,13.66,13.58,13.62,57200.0,13.6,13.66,13.58,13.62,57200.0
2008-07-02 14:50:00,13.62,13.76,13.62,13.69,56000.0,13.62,13.76,13.62,13.69,56000.0
2008-07-02 15:00:00,13.68,13.8,13.68,13.76,70000.0,13.68,13.8,13.68,13.76,70000.0
2008-07-02 15:10:00,13.76,13.8,13.72,13.74,40600.0,13.76,13.8,13.72,13.74,40600.0
2008-07-02 15:20:00,13.74,13.79,13.74,13.78,33400.0,13.74,13.79,13.74,13.78,33400.0
2008-07-02 15:30:00,13.78,13.85,13.78,13.84,60600.0,13.78,13.85,13.78,13.84,60600.0
2008-07-02 15:40:00,13.84,13.88,13.84,13.88,236800.0,13.84,13.88,13.84,13.88,236800.0
2008-07-02 15:50:00,13.88,13.88,13.86,13.88,135400.0,13.88,13.88,13.86,13.88,135400.0
2008-07-03 09:30:00,13.8,13.95,13.7,13.8,39400.0,13.8,13.95,13.7,13.8,39400.0
2008-07-03 09:40:00,13.75,13.85,13.5,13.77,73400.0,13.75,13.85,13.5,13.77,73400.0
2008-07-03 09:50:00,13.81,13.85,13.68,13.74,41800.0,13.81,13.85,13.68,13.74,41800.0
2008-07-03 10:00:00,13.75,13.85,13.71,13.82,41200.0,13.75,13.85,13.71,13.82,41200.0
2008-07-03 10:10:00,13.85,13.95,13.85,13.94,33800.0,13.85,13.95,13.85,13.94,33800.0
2008-07-03 10:20:00,13.93,14.15,13.9,14.1,29600.0,13.93,14.15,13.9,14.1,29600.0
2008-07-03 10:30:00,14.09,14.15,14.02,14.02,33800.0,14.09,14.15,14.02,14.02,33800.0
2008-07-03 10:40:00,14.02,14.04,13.84,13.9,47800.0,14.02,14.04,13.84,13.9,47800.0
2008-07-03 10:50:00,13.9,14.02,13.89,13.92,45200.0,13.9,14.02,13.89,13.92,45200.0
2008-07-03 11:00:00,13.9,13.95,13.84,13.94,60200.0,13.9,13.95,13.84,13.94,60200.0
2008-07-03 11:10:00,13.94,14.02,13.93,13.97,23200.0,13.94,14.02,13.93,13.97,23200.0
2008-07-03 11:20:00,13.97,13.97,13.83,13.92,24600.0,13.97,13.97,13.83,13.92,24600.0
2008-07-03 11:30:00,13.95,13.95,13.85,13.86,7400.0,13.95,13.95,13.85,13.86,7400.0
2008-07-03 11:40:00,13.86,13.87,13.85,13.85,1400.0,13.86,13.87,13.85,13.85,1400.0
2008-07-03 11:50:00,13.85,13.87,13.81,13.81,13400.0,13.85,13.87,13.81,13.81,13400.0
2008-07-03 12:00:00,13.81,13.81,13.75,13.76,17000.0,13.81,13.81,13.75,13.76,17000.0
2008-07-03 12:10:00,13.77,13.77,13.74,13.77,9200.0,13.77,13.77,13.74,13.77,9200.0
2008-07-03 12:20:00,13.76,13.81,13.73,13.8,14600.0,13.76,13.81,13.73,13.8,14600.0
2008-07-03 12:30:00,13.81,13.85,13.78,13.81,23000.0,13.81,13.85,13.78,13.81,23000.0
2008-07-03 12:40:00,13.81,13.83,13.77,13.81,15600.0,13.81,13.83,13.77,13.81,15600.0
2008-07-03 12:50:00,13.8,13.8,13.69,13.74,80600.0,13.8,13.8,13.69,13.74,80600.0
2008-07-07 09:30:00,13.85,13.85,13.79,13.79,1200.0,13.85,13.85,13.79,13.79,1200.0
2008-07-07 09:40:00,13.79,13.81,13.71,13.8,9800.0,13.79,13.81,13.71,13.8,9800.0
2008-07-07 09:50:00,13.76,13.79,13.72,13.74,6800.0,13.76,13.79,13.72,13.74,6800.0
2008-07-07 10:00:00,13.74,13.76,13.65,13.7,38000.0,13.74,13.76,13.65,13.7,38000.0
2008-07-07 10:10:00,13.73,13.73,13.58,13.63,19400.0,13.73,13.73,13.58,13.63,19400.0
2008-07-07 10:20:00,13.62,13.72,13.62,13.63,114800.0,13.62,13.72,13.62,13.63,114800.0
2008-07-07 10:30:00,13.65,13.67,13.56,13.63,196400.0,13.65,13.67,13.56,13.63,196400.0
2008-07-07 10:40:00,13.61,13.71,13.55,13.65,45000.0,13.61,13.71,13.55,13.65,45000.0
2008-07-07 10:50:00,13.66,13.69,13.64,13.64,5200.0,13.66,13.69,13.64,13.64,5200.0
2008-07-07 11:00:00,13.63,13.65,13.6,13.63,9200.0,13.63,13.65,13.6,13.63,9200.0
2008-07-07 11:10:00,13.63,13.71,13.62,13.71,109000.0,13.63,13.71,13.62,13.71,109000.0
2008-07-07 11:20:00,13.71,13.72,13.68,13.72,30200.0,13.71,13.72,13.68,13.72,30200.0
2008-07-07 11:30:00,13.7,13.85,13.7,13.81,176800.0,13.7,13.85,13.7,13.81,176800.0
2008-07-07 11:40:00,13.81,13.9,13.81,13.88,70000.0,13.81,13.9,13.81,13.88,70000.0
2008-07-07 11:50:00,13.9,13.94,13.83,13.83,23000.0,13.9,13.94,13.83,13.83,23000.0
2008-07-07 12:00:00,13.81,13.87,13.8,13.84,14800.0,13.81,13.87,13.8,13.84,14800.0
2008-07-07 12:10:00,13.85,13.85,13.77,13.77,9800.0,13.85,13.85,13.77,13.77,9800.0
2008-07-07 12:20:00,13.77,13.78,13.66,13.67,16400.0,13.77,13.78,13.66,13.67,16400.0
2008-07-07 12:30:00,13.67,13.74,13.67,13.73,16200.0,13.67,13.74,13.67,13.73,16200.0
2008-07-07 12:40:00,13.72,13.8,13.68,13.77,22000.0,13.72,13.8,13.68,13.77,22000.0
2008-07-07 12:50:00,13.77,13.8,13.71,13.74,20400.0,13.77,13.8,13.71,13.74,20400.0
2008-07-07 13:00:00,13.7,13.85,13.7,13.81,18000.0,13.7,13.85,13.7,13.81,18000.0
2008-07-07 13:10:00,13.8,13.85,13.8,13.85,11000.0,13.8,13.85,13.8,13.85,11000.0
2008-07-07 13:20:00,13.84,13.86,13.81,13.81,6200.0,13.84,13.86,13.81,13.81,6200.0
2008-07-07 13:30:00,13.81,13.85,13.76,13.76,5200.0,13.81,13.85,13.76,13.76,5200.0
2008-07-07 13:40:00,13.76,13.78,13.71,13.71,17800.0,13.76,13.78,13.71,13.71,17800.0
2008-07-07 13:50:00,13.71,13.77,13.7,13.76,24600.0,13.71,13.77,13.7,13.76,24600.0
2008-07-07 14:00:00,13.75,13.87,13.67,13.68,137200.0,13.75,13.87,13.67,13.68,137200.0
2008-07-07 14:10:00,13.7,13.78,13.68,13.72,19400.0,13.7,13.78,13.68,13.72,19400.0
2008-07-07 14:20:00,13.72,13.79,13.63,13.68,54600.0,13.72,13.79,13.63,13.68,54600.0
2008-07-07 14:30:00,13.68,13.75,13.63,13.68,32600.0,13.68,13.75,13.63,13.68,32600.0
2008-07-07 14:40:00,13.68,13.68,13.56,13.62,32000.0,13.68,13.68,13.56,13.62,32000.0
2008-07-07 14:50:00,13.62,13.69,13.6,13.68,35000.0,13.62,13.69,13.6,13.68,35000.0
2008-07-07 15:00:00,13.68,13.74,13.65,13.68,240600.0,13.68,13.74,13.65,13.68,240600.0
2008-07-07 15:10:00,13.7,13.84,13.67,13.83,65400.0,13.7,13.84,13.67,13.83,65400.0
2008-07-07 15:20:00,13.83,13.83,13.68,13.77,44600.0,13.83,13.83,13.68,13.77,44600.0
2008-07-07 15:30:00,13.79,13.81,13.74,13.79,14000.0,13.79,13.81,13.74,13.79,14000.0
2008-07-07 15:40:00,13.78,13.8,13.66,13.67,106200.0,13.78,13.8,13.66,13.67,106200.0
2008-07-07 15:50:00,13.67,13.78,13.65,13.7,178600.0,13.67,13.78,13.65,13.7,178600.0
2008-07-08 09:30:00,13.72,13.72,13.63,13.65,3600.0,13.72,13.72,13.63,13.65,3600.0
2008-07-08 09:40:00,13.63,13.72,13.62,13.68,83200.0,13.63,13.72,13.62,13.68,83200.0
2008-07-08 09:50:00,13.68,13.72,13.68,13.69,27400.0,13.68,13.72,13.68,13.69,27400.0
2008-07-08 10:00:00,13.68,13.69,13.64,13.68,31800.0,13.68,13.69,13.64,13.68,31800.0
2008-07-08 10:10:00,13.67,13.67,13.57,13.57,31400.0,13.67,13.67,13.57,13.57,31400.0
2008-07-08 10:20:00,13.58,13.67,13.53,13.67,22800.0,13.58,13.67,13.53,13.67,22800.0
2008-07-08 10:30:00,13.67,13.67,13.57,13.62,20800.0,13.67,13.67,13.57,13.62,20800.0
2008-07-08 10:40:00,13.62,13.67,13.61,13.65,12000.0,13.62,13.67,13.61,13.65,12000.0
2008-07-08 10:50:00,13.65,13.65,13.54,13.57,8200.0,13.65,13.65,13.54,13.57,8200.0
2008-07-08 11:00:00,13.55,13.74,13.55,13.69,66200.0,13.55,13.74,13.55,13.69,66200.0
2008-07-08 11:10:00,13.68,13.68,13.59,13.61,106200.0,13.68,13.68,13.59,13.61,106200.0
2008-07-08 11:20:00,13.61,13.61,13.56,13.61,28200.0,13.61,13.61,13.56,13.61,28200.0
2008-07-08 11:30:00,13.6,13.61,13.56,13.61,20000.0,13.6,13.61,13.56,13.61,20000.0
2008-07-08 11:40:00,13.61,13.61,13.6,13.6,11600.0,13.61,13.61,13.6,13.6,11600.0
2008-07-08 11:50:00,13.61,13.63,13.55,13.56,21200.0,13.61,13.63,13.55,13.56,21200.0
2008-07-08 12:00:00,13.55,13.57,13.49,13.53,239400.0,13.55,13.57,13.49,13.53,239400.0
2008-07-08 12:10:00,13.51,13.55,13.5,13.52,15000.0,13.51,13.55,13.5,13.52,15000.0
2008-07-08 12:20:00,13.53,13.53,13.5,13.51,9800.0,13.53,13.53,13.5,13.51,9800.0
2008-07-08 12:30:00,13.53,13.53,13.51,13.51,7200.0,13.53,13.53,13.51,13.51,7200.0
2008-07-08 12:40:00,13.52,13.53,13.5,13.5,5000.0,13.52,13.53,13.5,13.5,5000.0
2008-07-08 12:50:00,13.51,13.53,13.5,13.52,1800.0,13.51,13.53,13.5,13.52,1800.0
2008-07-08 13:00:00,13.52,13.55,13.5,13.55,29400.0,13.52,13.55,13.5,13.55,29400.0
2008-07-08 13:10:00,13.54,13.55,13.5,13.5,20400.0,13.54,13.55,13.5,13.5,20400.0
2008-07-08 13:20:00,13.5,13.55,13.49,13.54,30600.0,13.5,13.55,13.49,13.54,30600.0
2008-07-08 13:30:00,13.53,13.53,13.5,13.5,7400.0,13.53,13.53,13.5,13.5,7400.0
2008-07-08 13:40:00,13.5,13.61,13.5,13.56,26200.0,13.5,13.61,13.5,13.56,26200.0
2008-07-08 13:50:00,13.52,13.54,13.38,13.38,31800.0,13.52,13.54,13.38,13.38,31800.0
2008-07-08 14:00:00,13.38,13.38,12.85,13.15,292800.0,13.38,13.38,12.85,13.15,292800.0
2008-07-08 14:10:00,13.15,13.15,12.87,12.99,74600.0,13.15,13.15,12.87,12.99,74600.0
2008-07-08 14:20:00,12.99,13.07,12.96,13.03,24400.0,12.99,13.07,12.96,13.03,24400.0
2008-07-08 14:30:00,13.01,13.06,12.9,13.04,30200.0,13.01,13.06,12.9,13.04,30200.0
2008-07-08 14:40:00,13.04,13.17,13.04,13.11,37600.0,13.04,13.17,13.04,13.11,37600.0
2008-07-08 14:50:00,13.1,13.4,13.09,13.35,88600.0,13.1,13.4,13.09,13.35,88600.0
2008-07-08 15:00:00,13.35,13.52,13.33,13.44,53000.0,13.35,13.52,13.33,13.44,53000.0
2008-07-08 15:10:00,13.45,13.55,13.39,13.44,56800.0,13.45,13.55,13.39,13.44,56800.0
2008-07-08 15:20:00,13.43,13.49,13.39,13.49,31400.0,13.43,13.49,13.39,13.49,31400.0
2008-07-08 15:30:00,13.46,13.58,13.38,13.51,107600.0,13.46,13.58,13.38,13.51,107600.0
2008-07-08 15:40:00,13.49,13.53,13.34,13.43,165600.0,13.49,13.53,13.34,13.43,165600.0
2008-07-08 15:50:00,13.43,13.95,13.36,13.76,1009200.0,13.43,13.95,13.36,13.76,1009200.0
2008-07-09 09:30:00,13.67,13.7,13.51,13.54,220800.0,13.67,13.7,13.51,13.54,220800.0
2008-07-09 09:40:00,13.53,13.58,13.5,13.53,125400.0,13.53,13.58,13.5,13.53,125400.0
2008-07-09 09:50:00,13.53,13.55,13.5,13.54,36200.0,13.53,13.55,13.5,13.54,36200.0
2008-07-09 10:00:00,13.54,13.55,13.53,13.53,14400.0,13.54,13.55,13.53,13.53,14400.0
2008-07-09 10:10:00,13.53,13.6,13.53,13.6,19400.0,13.53,13.6,13.53,13.6,19400.0
2008-07-09 10:20:00,13.61,13.67,13.6,13.65,19400.0,13.61,13.67,13.6,13.65,19400.0
2008-07-09 10:30:00,13.63,13.63,13.63,13.63,23200.0,13.63,13.63,13.63,13.63,23200.0
2008-07-09 10:40:00,13.63,13.65,13.63,13.64,21400.0,13.63,13.65,13.63,13.64,21400.0
2008-07-09 10:50:00,13.63,13.67,13.63,13.63,9000.0,13.63,13.67,13.63,13.63,9000.0
2008-07-09 11:00:00,13.63,13.67,13.63,13.63,13000.0,13.63,13.67,13.63,13.63,13000.0
2008-07-09 11:10:00,13.65,13.69,13.63,13.64,10800.0,13.65,13.69,13.63,13.64,10800.0
2008-07-09 11:20:00,13.65,13.7,13.63,13.7,19600.0,13.65,13.7,13.63,13.7,19600.0
2008-07-09 11:30:00,13.7,13.7,13.63,13.65,16800.0,13.7,13.7,13.63,13.65,16800.0
2008-07-09 11:40:00,13.65,13.69,13.62,13.63,16200.0,13.65,13.69,13.62,13.63,16200.0
2008-07-09 11:50:00,13.64,13.64,13.63,13.63,11600.0,13.64,13.64,13.63,13.63,11600.0
2008-07-09 12:00:00,13.63,13.68,13.63,13.63,20600.0,13.63,13.68,13.63,13.63,20600.0
2008-07-09 12:10:00,13.63,13.66,13.63,13.64,12000.0,13.63,13.66,13.63,13.64,12000.0
2008-07-09 12:20:00,13.64,13.64,13.62,13.63,8000.0,13.64,13.64,13.62,13.63,8000.0
2008-07-09 12:30:00,13.63,13.63,13.63,13.63,14600.0,13.63,13.63,13.63,13.63,14600.0
2008-07-09 12:40:00,13.63,13.63,13.6,13.6,10000.0,13.63,13.63,13.6,13.6,10000.0
2008-07-09 12:50:00,13.6,13.61,13.6,13.6,7400.0,13.6,13.61,13.6,13.6,7400.0
2008-07-09 13:00:00,13.6,13.6,13.6,13.6,9200.0,13.6,13.6,13.6,13.6,9200.0
2008-07-09 13:10:00,13.6,13.65,13.6,13.61,19600.0,13.6,13.65,13.6,13.61,19600.0
2008-07-09 13:20:00,13.65,13.65,13.63,13.63,11800.0,13.65,13.65,13.63,13.63,11800.0
2008-07-09 13:30:00,13.63,13.66,13.63,13.63,12600.0,13.63,13.66,13.63,13.63,12600.0
2008-07-09 13:40:00,13.63,13.63,13.63,13.63,4200.0,13.63,13.63,13.63,13.63,4200.0
2008-07-09 13:50:00,13.63,13.66,13.63,13.66,13800.0,13.63,13.66,13.63,13.66,13800.0
2008-07-09 14:00:00,13.66,13.66,13.53,13.53,9600.0,13.66,13.66,13.53,13.53,9600.0
2008-07-09 14:10:00,13.54,13.55,13.53,13.53,13800.0,13.54,13.55,13.53,13.53,13800.0
2008-07-09 14:20:00,13.53,13.54,13.5,13.5,13600.0,13.53,13.54,13.5,13.5,13600.0
2008-07-09 14:30:00,13.5,13.5,13.42,13.43,21400.0,13.5,13.5,13.42,13.43,21400.0
2008-07-09 14:40:00,13.42,13.44,13.32,13.32,22800.0,13.42,13.44,13.32,13.32,22800.0
2008-07-09 14:50:00,13.34,13.34,13.1,13.12,42200.0,13.34,13.34,13.1,13.12,42200.0
2008-07-09 15:00:00,13.15,13.17,13.09,13.13,37000.0,13.15,13.17,13.09,13.13,37000.0
2008-07-09 15:10:00,13.14,13.14,12.99,13.1,27600.0,13.14,13.14,12.99,13.1,27600.0
2008-07-09 15:20:00,13.11,13.19,13.08,13.11,21800.0,13.11,13.19,13.08,13.11,21800.0
2008-07-09 15:30:00,13.12,13.12,13.08,13.1,22400.0,13.12,13.12,13.08,13.1,22400.0
2008-07-09 15:40:00,13.1,13.1,12.84,12.96,1881000.0,13.1,13.1,12.84,12.96,1881000.0
2008-07-09 15:50:00,12.96,13.01,12.81,12.83,214800.0,12.96,13.01,12.81,12.83,214800.0
2008-07-10 09:30:00,12.81,12.94,12.54,12.54,28000.0,12.81,12.94,12.54,12.54,28000.0
2008-07-10 09:40:00,12.51,12.72,12.35,12.64,77400.0,12.51,12.72,12.35,12.64,77400.0
2008-07-10 09:50:00,12.63,12.65,12.53,12.56,71800.0,12.63,12.65,12.53,12.56,71800.0
2008-07-10 10:00:00,12.56,12.56,12.46,12.53,34400.0,12.56,12.56,12.46,12.53,34400.0
2008-07-10 10:10:00,12.55,12.67,12.47,12.65,296200.0,12.55,12.67,12.47,12.65,296200.0
2008-07-10 10:20:00,12.66,12.66,12.49,12.6,38400.0,12.66,12.66,12.49,12.6,38400.0
2008-07-10 10:30:00,12.61,12.66,12.51,12.66,53400.0,12.61,12.66,12.51,12.66,53400.0
2008-07-10 10:40:00,12.68,12.69,12.51,12.52,61600.0,12.68,12.69,12.51,12.52,61600.0
2008-07-10 10:50:00,12.53,12.53,12.38,12.38,44400.0,12.53,12.53,12.38,12.38,44400.0
2008-07-10 11:00:00,12.38,12.41,12.0,12.16,161000.0,12.38,12.41,12.0,12.16,161000.0
2008-07-10 11:10:00,12.17,12.22,11.9,11.91,168200.0,12.17,12.22,11.9,11.91,168200.0
2008-07-10 11:20:00,11.92,12.05,11.92,11.99,308400.0,11.92,12.05,11.92,11.99,308400.0
2008-07-10 11:30:00,11.99,12.12,11.97,12.12,47000.0,11.99,12.12,11.97,12.12,47000.0
2008-07-10 11:40:00,12.13,12.3,12.13,12.2,43400.0,12.13,12.3,12.13,12.2,43400.0
2008-07-10 11:50:00,12.21,12.33,12.21,12.32,43800.0,12.21,12.33,12.21,12.32,43800.0
2008-07-10 12:00:00,12.31,12.4,12.31,12.35,62600.0,12.31,12.4,12.31,12.35,62600.0
2008-07-10 12:10:00,12.34,12.35,12.31,12.33,41800.0,12.34,12.35,12.31,12.33,41800.0
2008-07-10 12:20:00,12.33,12.41,12.33,12.37,37400.0,12.33,12.41,12.33,12.37,37400.0
2008-07-10 12:30:00,12.38,12.41,12.36,12.41,29600.0,12.38,12.41,12.36,12.41,29600.0
2008-07-10 12:40:00,12.42,12.49,12.41,12.47,80600.0,12.42,12.49,12.41,12.47,80600.0
2008-07-10 12:50:00,12.47,12.5,12.47,12.5,19000.0,12.47,12.5,12.47,12.5,19000.0
2008-07-10 13:00:00,12.5,12.53,12.47,12.5,29800.0,12.5,12.53,12.47,12.5,29800.0
2008-07-10 13:10:00,12.5,12.54,12.49,12.49,27200.0,12.5,12.54,12.49,12.49,27200.0
2008-07-10 13:20:00,12.49,12.55,12.47,12.52,30000.0,12.49,12.55,12.47,12.52,30000.0
2008-07-10 13:30:00,12.52,12.65,12.49,12.54,72800.0,12.52,12.65,12.49,12.54,72800.0
2008-07-10 13:40:00,12.52,12.54,12.49,12.52,19800.0,12.52,12.54,12.49,12.52,19800.0
2008-07-10 13:50:00,12.51,12.56,12.4,12.4,20600.0,12.51,12.56,12.4,12.4,20600.0
2008-07-10 14:00:00,12.4,12.46,12.33,12.36,46000.0,12.4,12.46,12.33,12.36,46000.0
2008-07-10 14:10:00,12.36,12.37,12.28,12.28,18600.0,12.36,12.37,12.28,12.28,18600.0
2008-07-10 14:20:00,12.28,12.29,12.23,12.23,21800.0,12.28,12.29,12.23,12.23,21800.0
2008-07-10 14:30:00,12.24,12.26,12.14,12.15,16600.0,12.24,12.26,12.14,12.15,16600.0
2008-07-10 14:40:00,12.15,12.15,12.12,12.15,41200.0,12.15,12.15,12.12,12.15,41200.0
2008-07-10 14:50:00,12.15,12.31,12.14,12.29,44000.0,12.15,12.31,12.14,12.29,44000.0
2008-07-10 15:00:00,12.3,12.53,12.29,12.41,71400.0,12.3,12.53,12.29,12.41,71400.0
2008-07-10 15:10:00,12.4,12.53,12.37,12.5,36000.0,12.4,12.53,12.37,12.5,36000.0
2008-07-10 15:20:00,12.49,12.53,12.45,12.45,13200.0,12.49,12.53,12.45,12.45,13200.0
2008-07-10 15:30:00,12.44,12.47,12.42,12.46,20200.0,12.44,12.47,12.42,12.46,20200.0
2008-07-10 15:40:00,12.47,12.47,12.38,12.43,159000.0,12.47,12.47,12.38,12.43,159000.0
2008-07-10 15:50:00,12.43,12.5,12.43,12.45,76800.0,12.43,12.5,12.43,12.45,76800.0
2008-07-11 09:30:00,12.31,12.36,11.71,12.0,81800.0,12.31,12.36,11.71,12.0,81800.0
2008-07-11 09:40:00,12.0,12.07,11.87,11.89,51600.0,12.0,12.07,11.87,11.89,51600.0
2008-07-11 09:50:00,11.87,12.25,11.75,12.18,50000.0,11.87,12.25,11.75,12.18,50000.0
2008-07-11 10:00:00,12.2,12.31,11.97,12.11,36600.0,12.2,12.31,11.97,12.11,36600.0
2008-07-11 10:10:00,12.13,12.13,11.75,11.93,75200.0,12.13,12.13,11.75,11.93,75200.0
2008-07-11 10:20:00,11.92,12.05,11.92,12.0,34600.0,11.92,12.05,11.92,12.0,34600.0
2008-07-11 10:30:00,12.0,12.01,11.97,12.0,18200.0,12.0,12.01,11.97,12.0,18200.0
2008-07-11 10:40:00,12.0,12.13,11.99,11.99,45800.0,12.0,12.13,11.99,11.99,45800.0
2008-07-11 10:50:00,12.01,12.04,11.98,11.99,26400.0,12.01,12.04,11.98,11.99,26400.0
2008-07-11 11:00:00,11.97,11.99,11.83,11.86,63600.0,11.97,11.99,11.83,11.86,63600.0
2008-07-11 11:10:00,11.86,11.97,11.8,11.84,22400.0,11.86,11.97,11.8,11.84,22400.0
2008-07-11 11:20:00,11.82,11.92,11.79,11.9,22800.0,11.82,11.92,11.79,11.9,22800.0
2008-07-11 11:30:00,11.85,11.92,11.79,11.79,19800.0,11.85,11.92,11.79,11.79,19800.0
2008-07-11 11:40:00,11.81,11.81,11.63,11.68,70800.0,11.81,11.81,11.63,11.68,70800.0
2008-07-11 11:50:00,11.67,11.74,11.64,11.69,27600.0,11.67,11.74,11.64,11.69,27600.0
2008-07-11 12:00:00,11.68,11.88,11.67,11.74,177600.0,11.68,11.88,11.67,11.74,177600.0
2008-07-11 12:10:00,11.75,11.89,11.72,11.88,41600.0,11.75,11.89,11.72,11.88,41600.0
2008-07-11 12:20:00,11.88,11.94,11.88,11.88,18600.0,11.88,11.94,11.88,11.88,18600.0
2008-07-11 12:30:00,11.88,11.88,11.83,11.84,13800.0,11.88,11.88,11.83,11.84,13800.0
2008-07-11 12:40:00,11.83,11.86,11.82,11.86,18200.0,11.83,11.86,11.82,11.86,18200.0
2008-07-11 12:50:00,11.85,11.9,11.85,11.89,14000.0,11.85,11.9,11.85,11.89,14000.0
2008-07-11 13:00:00,11.9,11.97,11.87,11.95,19200.0,11.9,11.97,11.87,11.95,19200.0
2008-07-11 13:10:00,11.95,11.97,11.94,11.96,25400.0,11.95,11.97,11.94,11.96,25400.0
2008-07-11 13:20:00,11.95,12.01,11.94,11.99,13400.0,11.95,12.01,11.94,11.99,13400.0
2008-07-11 13:30:00,11.99,12.01,11.95,11.99,25200.0,11.99,12.01,11.95,11.99,25200.0
2008-07-11 13:40:00,11.99,12.03,11.99,12.03,19400.0,11.99,12.03,11.99,12.03,19400.0
2008-07-11 13:50:00,12.03,12.03,11.95,12.0,17800.0,12.03,12.03,11.95,12.0,17800.0
2008-07-11 14:00:00,11.99,12.09,11.94,12.06,14200.0,11.99,12.09,11.94,12.06,14200.0
2008-07-11 14:10:00,12.05,12.1,12.04,12.1,14400.0,12.05,12.1,12.04,12.1,14400.0
2008-07-11 14:20:00,12.09,12.09,11.88,11.88,116800.0,12.09,12.09,11.88,11.88,116800.0
2008-07-11 14:30:00,11.89,11.9,11.8,11.86,13400.0,11.89,11.9,11.8,11.86,13400.0
2008-07-11 14:40:00,11.87,12.13,11.79,12.11,35800.0,11.87,12.13,11.79,12.11,35800.0
2008-07-11 14:50:00,12.11,12.12,11.84,12.08,30400.0,12.11,12.12,11.84,12.08,30400.0
2008-07-11 15:00:00,12.06,12.2,12.04,12.05,127800.0,12.06,12.2,12.04,12.05,127800.0
2008-07-11 15:10:00,12.03,12.05,11.78,11.78,35800.0,12.03,12.05,11.78,11.78,35800.0
2008-07-11 15:20:00,11.81,11.86,11.74,11.85,55200.0,11.81,11.86,11.74,11.85,55200.0
2008-07-11 15:30:00,11.86,11.87,11.73,11.8,61800.0,11.86,11.87,11.73,11.8,61800.0
2008-07-11 15:40:00,11.8,11.87,11.78,11.83,36400.0,11.8,11.87,11.78,11.83,36400.0
2008-07-11 15:50:00,11.83,11.9,11.78,11.9,58800.0,11.83,11.9,11.78,11.9,58800.0
2008-07-14 09:30:00,11.99,12.25,11.99,12.06,12200.0,11.99,12.25,11.99,12.06,12200.0
2008-07-14 09:40:00,12.09,12.15,12.01,12.12,35600.0,12.09,12.15,12.01,12.12,35600.0
2008-07-14 09:50:00,12.12,12.24,11.99,11.99,76800.0,12.12,12.24,11.99,11.99,76800.0
2008-07-14 10:00:00,11.99,11.99,11.94,11.99,37000.0,11.99,11.99,11.94,11.99,37000.0
2008-07-14 10:10:00,11.99,12.0,11.95,11.95,13400.0,11.99,12.0,11.95,11.95,13400.0
2008-07-14 10:20:00,11.97,11.97,11.79,11.82,29400.0,11.97,11.97,11.79,11.82,29400.0
2008-07-14 10:30:00,11.8,11.87,11.68,11.7,52800.0,11.8,11.87,11.68,11.7,52800.0
2008-07-14 10:40:00,11.71,11.97,11.68,11.72,42800.0,11.71,11.97,11.68,11.72,42800.0
2008-07-14 10:50:00,11.72,11.77,11.68,11.7,76600.0,11.72,11.77,11.68,11.7,76600.0
2008-07-14 11:00:00,11.68,11.9,11.67,11.78,31600.0,11.68,11.9,11.67,11.78,31600.0
2008-07-14 11:10:00,11.79,11.93,11.75,11.81,21800.0,11.79,11.93,11.75,11.81,21800.0
2008-07-14 11:20:00,11.81,11.86,11.75,11.86,30200.0,11.81,11.86,11.75,11.86,30200.0
2008-07-14 11:30:00,11.9,12.05,11.9,12.05,36000.0,11.9,12.05,11.9,12.05,36000.0
2008-07-14 11:40:00,12.05,12.1,12.01,12.05,24800.0,12.05,12.1,12.01,12.05,24800.0
2008-07-14 11:50:00,12.05,12.06,11.9,11.92,178200.0,12.05,12.06,11.9,11.92,178200.0
2008-07-14 12:00:00,11.91,12.01,11.9,11.9,9400.0,11.91,12.01,11.9,11.9,9400.0
2008-07-14 12:10:00,11.9,11.93,11.9,11.93,7000.0,11.9,11.93,11.9,11.93,7000.0
2008-07-14 12:20:00,11.9,11.9,11.82,11.82,11200.0,11.9,11.9,11.82,11.82,11200.0
2008-07-14 12:30:00,11.84,11.86,11.83,11.86,14000.0,11.84,11.86,11.83,11.86,14000.0
2008-07-14 12:40:00,11.87,11.92,11.87,11.92,6600.0,11.87,11.92,11.87,11.92,6600.0
2008-07-14 12:50:00,11.94,11.94,11.92,11.92,37000.0,11.94,11.94,11.92,11.92,37000.0
2008-07-14 13:00:00,11.92,11.92,11.88,11.88,9800.0,11.92,11.92,11.88,11.88,9800.0
2008-07-14 13:10:00,11.9,11.9,11.81,11.83,32800.0,11.9,11.9,11.81,11.83,32800.0
2008-07-14 13:20:00,11.85,11.85,11.71,11.73,23000.0,11.85,11.85,11.71,11.73,23000.0
2008-07-14 13:30:00,11.74,11.74,11.66,11.72,20000.0,11.74,11.74,11.66,11.72,20000.0
2008-07-14 13:40:00,11.73,11.81,11.73,11.76,33200.0,11.73,11.81,11.73,11.76,33200.0
2008-07-14 13:50:00,11.74,11.78,11.74,11.76,5600.0,11.74,11.78,11.74,11.76,5600.0
2008-07-14 14:00:00,11.76,11.8,11.75,11.78,35000.0,11.76,11.8,11.75,11.78,35000.0
2008-07-14 14:10:00,11.79,11.9,11.79,11.81,11600.0,11.79,11.9,11.79,11.81,11600.0
2008-07-14 14:20:00,11.83,11.87,11.8,11.87,6400.0,11.83,11.87,11.8,11.87,6400.0
2008-07-14 14:30:00,11.87,11.95,11.86,11.89,14200.0,11.87,11.95,11.86,11.89,14200.0
2008-07-14 14:40:00,11.9,11.9,11.83,11.85,6200.0,11.9,11.9,11.83,11.85,6200.0
2008-07-14 14:50:00,11.85,11.87,11.85,11.85,6600.0,11.85,11.87,11.85,11.85,6600.0
2008-07-14 15:00:00,11.85,11.88,11.85,11.85,10400.0,11.85,11.88,11.85,11.85,10400.0
2008-07-14 15:10:00,11.85,11.96,11.85,11.91,10600.0,11.85,11.96,11.85,11.91,10600.0
2008-07-14 15:20:00,11.91,12.03,11.85,11.95,31000.0,11.91,12.03,11.85,11.95,31000.0
2008-07-14 15:30:00,11.97,12.03,11.95,11.97,28400.0,11.97,12.03,11.95,11.97,28400.0
2008-07-14 15:40:00,11.96,11.97,11.9,11.93,34200.0,11.96,11.97,11.9,11.93,34200.0
2008-07-14 15:50:00,11.94,11.95,11.86,11.89,29400.0,11.94,11.95,11.86,11.89,29400.0
2008-07-15 09:30:00,11.71,12.09,11.6,12.0,25800.0,11.71,12.09,11.6,12.0,25800.0
2008-07-15 09:40:00,12.01,12.1,12.01,12.08,14400.0,12.01,12.1,12.01,12.08,14400.0
2008-07-15 09:50:00,12.08,12.11,11.96,11.98,37600.0,12.08,12.11,11.96,11.98,37600.0
2008-07-15 10:00:00,11.98,12.03,11.73,11.81,80200.0,11.98,12.03,11.73,11.81,80200.0
2008-07-15 10:10:00,11.81,11.88,11.76,11.88,67800.0,11.81,11.88,11.76,11.88,67800.0
2008-07-15 10:20:00,11.87,12.08,11.84,12.03,122600.0,11.87,12.08,11.84,12.03,122600.0
2008-07-15 10:30:00,12.03,12.03,11.88,11.93,137600.0,12.03,12.03,11.88,11.93,137600.0
2008-07-15 10:40:00,11.92,11.93,11.86,11.86,67400.0,11.92,11.93,11.86,11.86,67400.0
2008-07-15 10:50:00,11.81,11.9,11.78,11.84,112200.0,11.81,11.9,11.78,11.84,112200.0
2008-07-15 11:00:00,11.85,11.9,11.8,11.81,37600.0,11.85,11.9,11.8,11.81,37600.0
2008-07-15 11:10:00,11.85,11.86,11.8,11.86,30600.0,11.85,11.86,11.8,11.86,30600.0
2008-07-15 11:20:00,11.88,11.89,11.83,11.84,23800.0,11.88,11.89,11.83,11.84,23800.0
2008-07-15 11:30:00,11.83,11.86,11.7,11.79,54800.0,11.83,11.86,11.7,11.79,54800.0
2008-07-15 11:40:00,11.79,11.79,11.7,11.72,19000.0,11.79,11.79,11.7,11.72,19000.0
2008-07-15 11:50:00,11.72,11.79,11.71,11.74,22400.0,11.72,11.79,11.71,11.74,22400.0
2008-07-15 12:00:00,11.76,11.84,11.74,11.8,25000.0,11.76,11.84,11.74,11.8,25000.0
2008-07-15 12:10:00,11.81,11.94,11.8,11.94,14400.0,11.81,11.94,11.8,11.94,14400.0
2008-07-15 12:20:00,11.94,11.97,11.9,11.95,34000.0,11.94,11.97,11.9,11.95,34000.0
2008-07-15 12:30:00,11.96,12.0,11.94,11.99,11200.0,11.96,12.0,11.94,11.99,11200.0
2008-07-15 12:40:00,11.98,11.99,11.93,11.94,31200.0,11.98,11.99,11.93,11.94,31200.0
2008-07-15 12:50:00,11.93,12.03,11.85,12.03,23400.0,11.93,12.03,11.85,12.03,23400.0
2008-07-15 13:00:00,12.05,12.06,11.85,11.88,39800.0,12.05,12.06,11.85,11.88,39800.0
2008-07-15 13:10:00,11.88,11.99,11.86,11.95,20200.0,11.88,11.99,11.86,11.95,20200.0
2008-07-15 13:20:00,11.95,11.97,11.74,11.76,741800.0,11.95,11.97,11.74,11.76,741800.0
2008-07-15 13:30:00,11.78,11.85,11.73,11.73,19400.0,11.78,11.85,11.73,11.73,19400.0
2008-07-15 13:40:00,11.76,11.87,11.74,11.87,20000.0,11.76,11.87,11.74,11.87,20000.0
2008-07-15 13:50:00,11.87,11.94,11.86,11.92,4400.0,11.87,11.94,11.86,11.92,4400.0
2008-07-15 14:00:00,11.92,11.97,11.92,11.93,16400.0,11.92,11.97,11.92,11.93,16400.0
2008-07-15 14:10:00,11.96,11.99,11.94,11.95,38400.0,11.96,11.99,11.94,11.95,38400.0
2008-07-15 14:20:00,11.95,11.95,11.83,11.88,22000.0,11.95,11.95,11.83,11.88,22000.0
2008-07-15 14:30:00,11.86,11.97,11.86,11.88,33000.0,11.86,11.97,11.86,11.88,33000.0
2008-07-15 14:40:00,11.88,12.02,11.87,11.99,39000.0,11.88,12.02,11.87,11.99,39000.0
2008-07-15 14:50:00,12.0,12.03,11.9,11.97,36800.0,12.0,12.03,11.9,11.97,36800.0
2008-07-15 15:00:00,11.97,12.09,11.97,12.06,82000.0,11.97,12.09,11.97,12.06,82000.0
2008-07-15 15:10:00,12.07,12.28,12.06,12.24,67400.0,12.07,12.28,12.06,12.24,67400.0
2008-07-15 15:20:00,12.24,12.42,12.11,12.17,118800.0,12.24,12.42,12.11,12.17,118800.0
2008-07-15 15:30:00,12.15,12.17,12.11,12.17,50600.0,12.15,12.17,12.11,12.17,50600.0
2008-07-15 15:40:00,12.17,12.19,12.12,12.13,59000.0,12.17,12.19,12.12,12.13,59000.0
2008-07-15 15:50:00,12.15,12.16,12.12,12.12,56800.0,12.15,12.16,12.12,12.12,56800.0
2008-07-16 09:30:00,12.13,12.17,12.02,12.09,9200.0,12.13,12.17,12.02,12.09,9200.0
2008-07-16 09:40:00,12.06,12.15,12.05,12.05,8000.0,12.06,12.15,12.05,12.05,8000.0
2008-07-16 09:50:00,12.05,12.16,12.05,12.12,21000.0,12.05,12.16,12.05,12.12,21000.0
2008-07-16 10:00:00,12.12,12.13,12.06,12.07,11600.0,12.12,12.13,12.06,12.07,11600.0
2008-07-16 10:10:00,12.07,12.08,12.02,12.02,16200.0,12.07,12.08,12.02,12.02,16200.0
2008-07-16 10:20:00,12.02,12.02,11.99,11.99,8600.0,12.02,12.02,11.99,11.99,8600.0
2008-07-16 10:30:00,12.02,12.08,12.02,12.08,39000.0,12.02,12.08,12.02,12.08,39000.0
2008-07-16 10:40:00,12.08,12.28,12.06,12.28,75800.0,12.08,12.28,12.06,12.28,75800.0
2008-07-16 10:50:00,12.28,12.49,12.17,12.49,75800.0,12.28,12.49,12.17,12.49,75800.0
2008-07-16 11:00:00,12.49,12.61,12.48,12.5,36000.0,12.49,12.61,12.48,12.5,36000.0
2008-07-16 11:10:00,12.49,12.51,12.42,12.46,22000.0,12.49,12.51,12.42,12.46,22000.0
2008-07-16 11:20:00,12.44,12.44,12.34,12.43,14400.0,12.44,12.44,12.34,12.43,14400.0
2008-07-16 11:30:00,12.41,12.63,12.41,12.6,51000.0,12.41,12.63,12.41,12.6,51000.0
2008-07-16 11:40:00,12.58,12.6,12.42,12.54,22000.0,12.58,12.6,12.42,12.54,22000.0
2008-07-16 11:50:00,12.54,12.6,12.54,12.58,14400.0,12.54,12.6,12.54,12.58,14400.0
2008-07-16 12:00:00,12.58,12.64,12.55,12.64,20800.0,12.58,12.64,12.55,12.64,20800.0
2008-07-16 12:10:00,12.61,12.7,12.61,12.64,10000.0,12.61,12.7,12.61,12.64,10000.0
2008-07-16 12:20:00,12.67,12.68,12.63,12.67,9000.0,12.67,12.68,12.63,12.67,9000.0
2008-07-16 12:30:00,12.65,12.72,12.65,12.72,14000.0,12.65,12.72,12.65,12.72,14000.0
2008-07-16 12:40:00,12.73,12.74,12.69,12.74,16800.0,12.73,12.74,12.69,12.74,16800.0
2008-07-16 12:50:00,12.74,12.94,12.73,12.9,40800.0,12.74,12.94,12.73,12.9,40800.0
2008-07-16 13:00:00,12.89,13.06,12.87,13.06,52800.0,12.89,13.06,12.87,13.06,52800.0
2008-07-16 13:10:00,13.08,13.14,13.02,13.02,25000.0,13.08,13.14,13.02,13.02,25000.0
2008-07-16 13:20:00,13.02,13.13,13.01,13.13,18400.0,13.02,13.13,13.01,13.13,18400.0
2008-07-16 13:30:00,13.15,13.18,13.09,13.13,22200.0,13.15,13.18,13.09,13.13,22200.0
2008-07-16 13:40:00,13.13,13.22,13.01,13.21,51200.0,13.13,13.22,13.01,13.21,51200.0
2008-07-16 13:50:00,13.22,13.22,13.17,13.2,16800.0,13.22,13.22,13.17,13.2,16800.0
2008-07-16 14:00:00,13.2,13.37,13.2,13.35,894400.0,13.2,13.37,13.2,13.35,894400.0
2008-07-16 14:10:00,13.31,13.5,13.13,13.29,118800.0,13.31,13.5,13.13,13.29,118800.0
2008-07-16 14:20:00,13.27,13.34,13.27,13.29,49400.0,13.27,13.34,13.27,13.29,49400.0
2008-07-16 14:30:00,13.32,13.4,13.3,13.38,44400.0,13.32,13.4,13.3,13.38,44400.0
2008-07-16 14:40:00,13.38,13.43,13.38,13.41,49800.0,13.38,13.43,13.38,13.41,49800.0
2008-07-16 14:50:00,13.41,13.43,13.27,13.29,124800.0,13.41,13.43,13.27,13.29,124800.0
2008-07-16 15:00:00,13.27,13.47,13.27,13.46,84800.0,13.27,13.47,13.27,13.46,84800.0
2008-07-16 15:10:00,13.46,13.74,13.46,13.61,204800.0,13.46,13.74,13.46,13.61,204800.0
2008-07-16 15:20:00,13.6,13.89,13.6,13.88,187400.0,13.6,13.89,13.6,13.88,187400.0
2008-07-16 15:30:00,13.9,13.96,13.88,13.96,158600.0,13.9,13.96,13.88,13.96,158600.0
2008-07-16 15:40:00,13.96,13.97,13.88,13.9,153600.0,13.96,13.97,13.88,13.9,153600.0
2008-07-16 15:50:00,13.9,13.97,13.84,13.87,204600.0,13.9,13.97,13.84,13.87,204600.0
2008-07-17 09:30:00,13.88,13.88,13.56,13.56,29400.0,13.88,13.88,13.56,13.56,29400.0
2008-07-17 09:40:00,13.56,13.57,13.26,13.26,48200.0,13.56,13.57,13.26,13.26,48200.0
2008-07-17 09:50:00,13.28,13.38,13.13,13.18,34400.0,13.28,13.38,13.13,13.18,34400.0
2008-07-17 10:00:00,13.13,13.24,13.09,13.13,41600.0,13.13,13.24,13.09,13.13,41600.0
2008-07-17 10:10:00,13.13,13.14,13.11,13.12,12400.0,13.13,13.14,13.11,13.12,12400.0
2008-07-17 10:20:00,13.12,13.12,12.88,12.9,46200.0,13.12,13.12,12.88,12.9,46200.0
2008-07-17 10:30:00,12.9,12.99,12.9,12.94,19000.0,12.9,12.99,12.9,12.94,19000.0
2008-07-17 10:40:00,12.93,12.93,12.79,12.84,55200.0,12.93,12.93,12.79,12.84,55200.0
2008-07-17 10:50:00,12.84,12.84,12.65,12.67,74800.0,12.84,12.84,12.65,12.67,74800.0
2008-07-17 11:00:00,12.65,12.74,12.5,12.55,76800.0,12.65,12.74,12.5,12.55,76800.0
2008-07-17 11:10:00,12.55,12.72,12.51,12.69,52200.0,12.55,12.72,12.51,12.69,52200.0
2008-07-17 11:20:00,12.69,12.7,12.6,12.65,49000.0,12.69,12.7,12.6,12.65,49000.0
2008-07-17 11:30:00,12.65,12.92,12.65,12.89,35000.0,12.65,12.92,12.65,12.89,35000.0
2008-07-17 11:40:00,12.9,12.9,12.8,12.81,14400.0,12.9,12.9,12.8,12.81,14400.0
2008-07-17 11:50:00,12.81,13.06,12.81,13.03,22200.0,12.81,13.06,12.81,13.03,22200.0
2008-07-17 12:00:00,13.02,13.09,12.8,12.87,90600.0,13.02,13.09,12.8,12.87,90600.0
2008-07-17 12:10:00,12.87,12.87,12.81,12.83,11200.0,12.87,12.87,12.81,12.83,11200.0
2008-07-17 12:20:00,12.82,12.88,12.81,12.86,26200.0,12.82,12.88,12.81,12.86,26200.0
2008-07-17 12:30:00,12.88,12.99,12.88,12.93,28200.0,12.88,12.99,12.88,12.93,28200.0
2008-07-17 12:40:00,12.93,13.02,12.93,12.99,30600.0,12.93,13.02,12.93,12.99,30600.0
2008-07-17 12:50:00,13.0,13.11,13.0,13.09,23600.0,13.0,13.11,13.0,13.09,23600.0
2008-07-17 13:00:00,13.09,13.13,13.08,13.1,30200.0,13.09,13.13,13.08,13.1,30200.0
2008-07-17 13:10:00,13.1,13.37,13.09,13.34,39000.0,13.1,13.37,13.09,13.34,39000.0
2008-07-17 13:20:00,13.36,13.4,13.22,13.28,50000.0,13.36,13.4,13.22,13.28,50000.0
2008-07-17 13:30:00,13.27,13.44,13.27,13.43,15000.0,13.27,13.44,13.27,13.43,15000.0
2008-07-17 13:40:00,13.43,13.46,13.38,13.38,32400.0,13.43,13.46,13.38,13.38,32400.0
2008-07-17 13:50:00,13.38,13.49,13.33,13.48,44600.0,13.38,13.49,13.33,13.48,44600.0
2008-07-17 14:00:00,13.47,13.59,13.45,13.56,87200.0,13.47,13.59,13.45,13.56,87200.0
2008-07-17 14:10:00,13.57,13.65,13.48,13.65,31600.0,13.57,13.65,13.48,13.65,31600.0
2008-07-17 14:20:00,13.64,13.74,13.58,13.74,38800.0,13.64,13.74,13.58,13.74,38800.0
2008-07-17 14:30:00,13.74,13.74,13.63,13.65,63400.0,13.74,13.74,13.63,13.65,63400.0
2008-07-17 14:40:00,13.65,13.79,13.64,13.7,38800.0,13.65,13.79,13.64,13.7,38800.0
2008-07-17 14:50:00,13.7,13.85,13.67,13.85,63200.0,13.7,13.85,13.67,13.85,63200.0
2008-07-17 15:00:00,13.85,13.88,13.77,13.88,208000.0,13.85,13.88,13.77,13.88,208000.0
2008-07-17 15:10:00,13.88,13.98,13.86,13.97,62600.0,13.88,13.98,13.86,13.97,62600.0
2008-07-17 15:20:00,13.98,14.17,13.96,14.09,168200.0,13.98,14.17,13.96,14.09,168200.0
2008-07-17 15:30:00,14.06,14.12,13.98,14.0,103200.0,14.06,14.12,13.98,14.0,103200.0
2008-07-17 15:40:00,13.99,14.09,13.99,14.08,120000.0,13.99,14.09,13.99,14.08,120000.0
2008-07-17 15:50:00,14.08,14.17,14.07,14.12,203600.0,14.08,14.17,14.07,14.12,203600.0
2008-07-18 09:30:00,14.01,14.05,13.63,13.72,39800.0,14.01,14.05,13.63,13.72,39800.0
2008-07-18 09:40:00,13.74,13.83,13.63,13.81,17400.0,13.74,13.83,13.63,13.81,17400.0
2008-07-18 09:50:00,13.81,13.81,13.49,13.57,33800.0,13.81,13.81,13.49,13.57,33800.0
2008-07-18 10:00:00,13.56,13.6,13.45,13.54,26600.0,13.56,13.6,13.45,13.54,26600.0
2008-07-18 10:10:00,13.56,13.58,13.43,13.46,9800.0,13.56,13.58,13.43,13.46,9800.0
2008-07-18 10:20:00,13.45,13.52,13.44,13.5,4800.0,13.45,13.52,13.44,13.5,4800.0
2008-07-18 10:30:00,13.49,13.63,13.43,13.54,35400.0,13.49,13.63,13.43,13.54,35400.0
2008-07-18 10:40:00,13.58,13.76,13.55,13.74,23800.0,13.58,13.76,13.55,13.74,23800.0
2008-07-18 10:50:00,13.73,13.9,13.73,13.86,28600.0,13.73,13.9,13.73,13.86,28600.0
2008-07-18 11:00:00,13.88,13.95,13.85,13.91,10200.0,13.88,13.95,13.85,13.91,10200.0
2008-07-18 11:10:00,13.91,14.09,13.9,14.06,43200.0,13.91,14.09,13.9,14.06,43200.0
2008-07-18 11:20:00,14.06,14.06,13.82,13.97,20200.0,14.06,14.06,13.82,13.97,20200.0
2008-07-18 11:30:00,13.97,13.97,13.84,13.87,7000.0,13.97,13.97,13.84,13.87,7000.0
2008-07-18 11:40:00,13.87,13.88,13.84,13.87,208000.0,13.87,13.88,13.84,13.87,208000.0
2008-07-18 11:50:00,13.89,13.99,13.88,13.97,13200.0,13.89,13.99,13.88,13.97,13200.0
2008-07-18 12:00:00,14.01,14.05,13.9,13.9,47800.0,14.01,14.05,13.9,13.9,47800.0
2008-07-18 12:10:00,13.85,13.91,13.8,13.8,15000.0,13.85,13.91,13.8,13.8,15000.0
2008-07-18 12:20:00,13.84,13.84,13.8,13.83,3600.0,13.84,13.84,13.8,13.83,3600.0
2008-07-18 12:30:00,13.81,13.84,13.77,13.81,6600.0,13.81,13.84,13.77,13.81,6600.0
2008-07-18 12:40:00,13.81,13.81,13.77,13.77,3400.0,13.81,13.81,13.77,13.77,3400.0
2008-07-18 12:50:00,13.77,13.79,13.74,13.79,20200.0,13.77,13.79,13.74,13.79,20200.0
2008-07-18 13:00:00,13.77,13.9,13.77,13.84,14000.0,13.77,13.9,13.77,13.84,14000.0
2008-07-18 13:10:00,13.83,13.97,13.82,13.86,8000.0,13.83,13.97,13.82,13.86,8000.0
2008-07-18 13:20:00,13.86,13.88,13.86,13.88,6000.0,13.86,13.88,13.86,13.88,6000.0
2008-07-18 13:30:00,13.88,14.02,13.88,14.01,7200.0,13.88,14.02,13.88,14.01,7200.0
2008-07-18 13:40:00,14.03,14.09,14.02,14.04,10800.0,14.03,14.09,14.02,14.04,10800.0
2008-07-18 13:50:00,14.05,14.13,14.04,14.11,14600.0,14.05,14.13,14.04,14.11,14600.0
2008-07-18 14:00:00,14.13,14.18,14.07,14.13,27200.0,14.13,14.18,14.07,14.13,27200.0
2008-07-18 14:10:00,14.13,14.18,14.12,14.13,17600.0,14.13,14.18,14.12,14.13,17600.0
2008-07-18 14:20:00,14.14,14.22,14.13,14.22,28200.0,14.14,14.22,14.13,14.22,28200.0
2008-07-18 14:30:00,14.22,14.4,14.22,14.22,36800.0,14.22,14.4,14.22,14.22,36800.0
2008-07-18 14:40:00,14.25,14.27,14.25,14.26,3000.0,14.25,14.27,14.25,14.26,3000.0
2008-07-18 14:50:00,14.26,14.28,14.22,14.25,15000.0,14.26,14.28,14.22,14.25,15000.0
2008-07-18 15:00:00,14.26,14.31,14.23,14.29,14200.0,14.26,14.31,14.23,14.29,14200.0
2008-07-18 15:10:00,14.27,14.33,14.23,14.23,8200.0,14.27,14.33,14.23,14.23,8200.0
2008-07-18 15:20:00,14.23,14.31,14.21,14.29,18200.0,14.23,14.31,14.21,14.29,18200.0
2008-07-18 15:30:00,14.29,14.69,14.25,14.6,154000.0,14.29,14.69,14.25,14.6,154000.0
2008-07-18 15:40:00,14.6,14.63,14.42,14.52,100400.0,14.6,14.63,14.42,14.52,100400.0
2008-07-18 15:50:00,14.55,14.56,14.31,14.32,176200.0,14.55,14.56,14.31,14.32,176200.0
2008-07-21 09:30:00,14.35,14.38,14.18,14.32,27800.0,14.35,14.38,14.18,14.32,27800.0
2008-07-21 09:40:00,14.33,14.49,14.3,14.45,15000.0,14.33,14.49,14.3,14.45,15000.0
2008-07-21 09:50:00,14.45,14.49,14.21,14.49,53600.0,14.45,14.49,14.21,14.49,53600.0
2008-07-21 10:00:00,14.45,14.49,14.19,14.19,23200.0,14.45,14.49,14.19,14.19,23200.0
2008-07-21 10:10:00,14.19,14.2,14.02,14.05,39400.0,14.19,14.2,14.02,14.05,39400.0
2008-07-21 10:20:00,14.05,14.11,13.9,14.0,51200.0,14.05,14.11,13.9,14.0,51200.0
2008-07-21 10:30:00,14.0,14.03,13.9,13.96,27600.0,14.0,14.03,13.9,13.96,27600.0
2008-07-21 10:40:00,13.99,14.15,13.97,14.13,30200.0,13.99,14.15,13.97,14.13,30200.0
2008-07-21 10:50:00,14.14,14.15,14.08,14.1,7200.0,14.14,14.15,14.08,14.1,7200.0
2008-07-21 11:00:00,14.07,14.13,14.07,14.1,9800.0,14.07,14.13,14.07,14.1,9800.0
2008-07-21 11:10:00,14.1,14.15,14.0,14.01,33000.0,14.1,14.15,14.0,14.01,33000.0
2008-07-21 11:20:00,14.04,14.04,14.0,14.0,5600.0,14.04,14.04,14.0,14.0,5600.0
2008-07-21 11:30:00,14.01,14.04,13.95,13.96,5600.0,14.01,14.04,13.95,13.96,5600.0
2008-07-21 11:40:00,13.95,13.95,13.79,13.83,18400.0,13.95,13.95,13.79,13.83,18400.0
2008-07-21 11:50:00,13.81,13.86,13.81,13.83,20600.0,13.81,13.86,13.81,13.83,20600.0
2008-07-21 12:00:00,13.84,13.85,13.81,13.84,20600.0,13.84,13.85,13.81,13.84,20600.0
2008-07-21 12:10:00,13.81,13.85,13.81,13.83,9800.0,13.81,13.85,13.81,13.83,9800.0
2008-07-21 12:20:00,13.83,13.9,13.83,13.9,14400.0,13.83,13.9,13.83,13.9,14400.0
2008-07-21 12:30:00,13.9,13.92,13.83,13.83,19400.0,13.9,13.92,13.83,13.83,19400.0
2008-07-21 12:40:00,13.83,13.83,13.81,13.81,3600.0,13.83,13.83,13.81,13.81,3600.0
2008-07-21 12:50:00,13.83,13.83,13.82,13.82,1800.0,13.83,13.83,13.82,13.82,1800.0
2008-07-21 13:00:00,13.82,13.82,13.76,13.78,9800.0,13.82,13.82,13.76,13.78,9800.0
2008-07-21 13:10:00,13.76,13.9,13.76,13.85,13200.0,13.76,13.9,13.76,13.85,13200.0
2008-07-21 13:20:00,13.85,13.97,13.8,13.95,65800.0,13.85,13.97,13.8,13.95,65800.0
2008-07-21 13:30:00,13.95,14.09,13.93,14.09,44400.0,13.95,14.09,13.93,14.09,44400.0
2008-07-21 13:40:00,14.03,14.08,14.01,14.03,15400.0,14.03,14.08,14.01,14.03,15400.0
2008-07-21 13:50:00,14.04,14.05,13.96,13.96,30400.0,14.04,14.05,13.96,13.96,30400.0
2008-07-21 14:00:00,13.97,14.09,13.97,14.05,21000.0,13.97,14.09,13.97,14.05,21000.0
2008-07-21 14:10:00,14.06,14.13,14.06,14.13,18800.0,14.06,14.13,14.06,14.13,18800.0
2008-07-21 14:20:00,14.11,14.13,14.1,14.1,16800.0,14.11,14.13,14.1,14.1,16800.0
2008-07-21 14:30:00,14.1,14.11,14.02,14.05,17000.0,14.1,14.11,14.02,14.05,17000.0
2008-07-21 14:40:00,14.06,14.15,14.03,14.15,9800.0,14.06,14.15,14.03,14.15,9800.0
2008-07-21 14:50:00,14.14,14.14,14.09,14.13,29000.0,14.14,14.14,14.09,14.13,29000.0
2008-07-21 15:00:00,14.13,14.28,14.13,14.27,20800.0,14.13,14.28,14.13,14.27,20800.0
2008-07-21 15:10:00,14.27,14.29,14.26,14.29,21000.0,14.27,14.29,14.26,14.29,21000.0
2008-07-21 15:20:00,14.27,14.5,14.17,14.41,97000.0,14.27,14.5,14.17,14.41,97000.0
2008-07-21 15:30:00,14.38,14.38,14.15,14.19,67200.0,14.38,14.38,14.15,14.19,67200.0
2008-07-21 15:40:00,14.19,14.44,14.19,14.44,128200.0,14.19,14.44,14.19,14.44,128200.0
2008-07-21 15:50:00,14.4,14.41,14.22,14.23,105800.0,14.4,14.41,14.22,14.23,105800.0
2008-07-22 09:30:00,13.95,13.97,13.76,13.78,55400.0,13.95,13.97,13.76,13.78,55400.0
2008-07-22 09:40:00,13.8,13.92,13.76,13.76,56600.0,13.8,13.92,13.76,13.76,56600.0
2008-07-22 09:50:00,13.78,13.95,13.77,13.9,52200.0,13.78,13.95,13.77,13.9,52200.0
2008-07-22 10:00:00,13.92,13.92,13.82,13.82,40400.0,13.92,13.92,13.82,13.82,40400.0
2008-07-22 10:10:00,13.78,13.88,13.69,13.88,19600.0,13.78,13.88,13.69,13.88,19600.0
2008-07-22 10:20:00,13.88,13.9,13.68,13.68,13600.0,13.88,13.9,13.68,13.68,13600.0
2008-07-22 10:30:00,13.68,13.73,13.67,13.73,23400.0,13.68,13.73,13.67,13.73,23400.0
2008-07-22 10:40:00,13.73,13.78,13.7,13.78,2800.0,13.73,13.78,13.7,13.78,2800.0
2008-07-22 10:50:00,13.77,13.77,13.72,13.72,1600.0,13.77,13.77,13.72,13.72,1600.0
2008-07-22 11:00:00,13.75,13.85,13.75,13.81,12000.0,13.75,13.85,13.75,13.81,12000.0
2008-07-22 11:10:00,13.85,13.97,13.84,13.94,15200.0,13.85,13.97,13.84,13.94,15200.0
2008-07-22 11:20:00,13.95,14.02,13.92,13.97,18600.0,13.95,14.02,13.92,13.97,18600.0
2008-07-22 11:30:00,13.95,14.12,13.95,14.09,23600.0,13.95,14.12,13.95,14.09,23600.0
2008-07-22 11:40:00,14.09,14.15,14.08,14.12,17200.0,14.09,14.15,14.08,14.12,17200.0
2008-07-22 11:50:00,14.1,14.18,14.03,14.18,20600.0,14.1,14.18,14.03,14.18,20600.0
2008-07-22 12:00:00,14.13,14.15,14.13,14.15,3200.0,14.13,14.15,14.13,14.15,3200.0
2008-07-22 12:10:00,14.15,14.17,14.07,14.12,12200.0,14.15,14.17,14.07,14.12,12200.0
2008-07-22 12:20:00,14.11,14.11,14.06,14.1,17800.0,14.11,14.11,14.06,14.1,17800.0
2008-07-22 12:30:00,14.1,14.15,14.06,14.06,10000.0,14.1,14.15,14.06,14.06,10000.0
2008-07-22 12:40:00,14.06,14.24,14.06,14.18,26000.0,14.06,14.24,14.06,14.18,26000.0
2008-07-22 12:50:00,14.16,14.18,14.09,14.18,9800.0,14.16,14.18,14.09,14.18,9800.0
2008-07-22 13:00:00,14.15,14.15,14.07,14.07,15000.0,14.15,14.15,14.07,14.07,15000.0
2008-07-22 13:10:00,14.07,14.14,14.07,14.14,5000.0,14.07,14.14,14.07,14.14,5000.0
2008-07-22 13:20:00,14.19,14.19,14.1,14.15,8000.0,14.19,14.19,14.1,14.15,8000.0
2008-07-22 13:30:00,14.15,14.15,14.08,14.08,15400.0,14.15,14.15,14.08,14.08,15400.0
2008-07-22 13:40:00,14.12,14.12,14.09,14.12,1800.0,14.12,14.12,14.09,14.12,1800.0
2008-07-22 13:50:00,14.1,14.11,14.08,14.11,5000.0,14.1,14.11,14.08,14.11,5000.0
2008-07-22 14:00:00,14.1,14.11,14.08,14.11,3800.0,14.1,14.11,14.08,14.11,3800.0
2008-07-22 14:10:00,14.11,14.11,14.06,14.06,9800.0,14.11,14.11,14.06,14.06,9800.0
2008-07-22 14:20:00,14.08,14.17,14.08,14.17,10200.0,14.08,14.17,14.08,14.17,10200.0
2008-07-22 14:30:00,14.15,14.15,14.07,14.09,8600.0,14.15,14.15,14.07,14.09,8600.0
2008-07-22 14:40:00,14.13,14.22,14.09,14.1,18800.0,14.13,14.22,14.09,14.1,18800.0
2008-07-22 14:50:00,14.08,14.22,14.08,14.22,12800.0,14.08,14.22,14.08,14.22,12800.0
2008-07-22 15:00:00,14.21,14.33,14.21,14.31,19200.0,14.21,14.33,14.21,14.31,19200.0
2008-07-22 15:10:00,14.34,14.35,14.29,14.33,16400.0,14.34,14.35,14.29,14.33,16400.0
2008-07-22 15:20:00,14.31,14.35,14.2,14.27,35400.0,14.31,14.35,14.2,14.27,35400.0
2008-07-22 15:30:00,14.27,14.54,14.27,14.44,91200.0,14.27,14.54,14.27,14.44,91200.0
2008-07-22 15:40:00,14.47,14.47,14.22,14.34,69800.0,14.47,14.47,14.22,14.34,69800.0
2008-07-22 15:50:00,14.34,14.35,14.22,14.3,102000.0,14.34,14.35,14.22,14.3,102000.0
2008-07-23 09:30:00,14.3,14.31,14.26,14.29,9200.0,14.3,14.31,14.26,14.29,9200.0
2008-07-23 09:40:00,14.28,14.4,14.28,14.35,6000.0,14.28,14.4,14.28,14.35,6000.0
2008-07-23 09:50:00,14.38,14.39,14.33,14.33,12600.0,14.38,14.39,14.33,14.33,12600.0
2008-07-23 10:00:00,14.35,14.48,14.3,14.44,16400.0,14.35,14.48,14.3,14.44,16400.0
2008-07-23 10:10:00,14.49,14.53,14.29,14.53,23000.0,14.49,14.53,14.29,14.53,23000.0
2008-07-23 10:20:00,14.52,14.62,14.51,14.58,23200.0,14.52,14.62,14.51,14.58,23200.0
2008-07-23 10:30:00,14.57,14.89,14.4,14.89,105400.0,14.57,14.89,14.4,14.89,105400.0
2008-07-23 10:40:00,14.87,14.95,14.79,14.86,39000.0,14.87,14.95,14.79,14.86,39000.0
2008-07-23 10:50:00,14.86,14.93,14.81,14.81,42800.0,14.86,14.93,14.81,14.81,42800.0
2008-07-23 11:00:00,14.81,14.81,14.71,14.72,21200.0,14.81,14.81,14.71,14.72,21200.0
2008-07-23 11:10:00,14.72,15.0,14.72,14.85,82200.0,14.72,15.0,14.72,14.85,82200.0
2008-07-23 11:20:00,14.86,14.95,14.86,14.91,60800.0,14.86,14.95,14.86,14.91,60800.0
2008-07-23 11:30:00,14.86,14.88,14.71,14.72,21200.0,14.86,14.88,14.71,14.72,21200.0
2008-07-23 11:40:00,14.72,14.77,14.62,14.62,31600.0,14.72,14.77,14.62,14.62,31600.0
2008-07-23 11:50:00,14.63,14.65,14.44,14.49,58200.0,14.63,14.65,14.44,14.49,58200.0
2008-07-23 12:00:00,14.49,14.49,14.45,14.45,37000.0,14.49,14.49,14.45,14.45,37000.0
2008-07-23 12:10:00,14.44,14.45,14.25,14.37,31800.0,14.44,14.45,14.25,14.37,31800.0
2008-07-23 12:20:00,14.35,14.37,13.96,14.01,37200.0,14.35,14.37,13.96,14.01,37200.0
2008-07-23 12:30:00,13.99,14.19,13.95,14.19,40600.0,13.99,14.19,13.95,14.19,40600.0
2008-07-23 12:40:00,14.19,14.37,14.19,14.37,27400.0,14.19,14.37,14.19,14.37,27400.0
2008-07-23 12:50:00,14.36,14.38,14.3,14.33,16400.0,14.36,14.38,14.3,14.33,16400.0
2008-07-23 13:00:00,14.3,14.31,14.21,14.23,10800.0,14.3,14.31,14.21,14.23,10800.0
2008-07-23 13:10:00,14.2,14.2,14.18,14.18,20200.0,14.2,14.2,14.18,14.18,20200.0
2008-07-23 13:20:00,14.18,14.23,14.14,14.16,12800.0,14.18,14.23,14.14,14.16,12800.0
2008-07-23 13:30:00,14.17,14.17,14.01,14.09,22600.0,14.17,14.17,14.01,14.09,22600.0
2008-07-23 13:40:00,14.1,14.19,14.09,14.18,4200.0,14.1,14.19,14.09,14.18,4200.0
2008-07-23 13:50:00,14.2,14.2,14.0,14.0,12600.0,14.2,14.2,14.0,14.0,12600.0
2008-07-23 14:00:00,14.0,14.19,14.0,14.17,12000.0,14.0,14.19,14.0,14.17,12000.0
2008-07-23 14:10:00,14.17,14.17,14.02,14.04,9800.0,14.17,14.17,14.02,14.04,9800.0
2008-07-23 14:20:00,14.06,14.16,14.05,14.15,5400.0,14.06,14.16,14.05,14.15,5400.0
2008-07-23 14:30:00,14.17,14.3,14.17,14.22,32400.0,14.17,14.3,14.17,14.22,32400.0
2008-07-23 14:40:00,14.23,14.23,14.17,14.22,13600.0,14.23,14.23,14.17,14.22,13600.0
2008-07-23 14:50:00,14.23,14.33,14.22,14.3,15400.0,14.23,14.33,14.22,14.3,15400.0
2008-07-23 15:00:00,14.3,14.35,14.24,14.24,21400.0,14.3,14.35,14.24,14.24,21400.0
2008-07-23 15:10:00,14.24,14.25,14.16,14.18,15200.0,14.24,14.25,14.16,14.18,15200.0
2008-07-23 15:20:00,14.18,14.25,14.15,14.2,19400.0,14.18,14.25,14.15,14.2,19400.0
2008-07-23 15:30:00,14.21,14.36,14.2,14.36,90200.0,14.21,14.36,14.2,14.36,90200.0
2008-07-23 15:40:00,14.32,14.38,14.08,14.15,73800.0,14.32,14.38,14.08,14.15,73800.0
2008-07-23 15:50:00,14.15,14.19,14.06,14.12,74400.0,14.15,14.19,14.06,14.12,74400.0
2008-07-24 09:30:00,14.48,14.48,14.01,14.12,3400.0,14.48,14.48,14.01,14.12,3400.0
2008-07-24 09:40:00,14.08,14.31,14.04,14.06,46400.0,14.08,14.31,14.04,14.06,46400.0
2008-07-24 09:50:00,14.06,14.11,13.98,13.98,171200.0,14.06,14.11,13.98,13.98,171200.0
2008-07-24 10:00:00,13.97,14.11,13.95,14.08,7600.0,13.97,14.11,13.95,14.08,7600.0
2008-07-24 10:10:00,14.06,14.15,13.99,14.1,6400.0,14.06,14.15,13.99,14.1,6400.0
2008-07-24 10:20:00,14.13,14.15,14.11,14.15,5600.0,14.13,14.15,14.11,14.15,5600.0
2008-07-24 10:30:00,14.13,14.15,14.11,14.11,7200.0,14.13,14.15,14.11,14.11,7200.0
2008-07-24 10:40:00,14.11,14.12,13.93,14.08,8000.0,14.11,14.12,13.93,14.08,8000.0
2008-07-24 10:50:00,14.08,14.08,14.04,14.06,2400.0,14.08,14.08,14.04,14.06,2400.0
2008-07-24 11:00:00,14.07,14.08,13.8,13.93,24400.0,14.07,14.08,13.8,13.93,24400.0
2008-07-24 11:10:00,13.93,13.95,13.85,13.95,10600.0,13.93,13.95,13.85,13.95,10600.0
2008-07-24 11:20:00,13.94,13.94,13.81,13.81,6000.0,13.94,13.94,13.81,13.81,6000.0
2008-07-24 11:30:00,13.79,13.86,13.75,13.84,15800.0,13.79,13.86,13.75,13.84,15800.0
2008-07-24 11:40:00,13.86,13.86,13.72,13.75,18600.0,13.86,13.86,13.72,13.75,18600.0
2008-07-24 11:50:00,13.75,13.77,13.71,13.75,16600.0,13.75,13.77,13.71,13.75,16600.0
2008-07-24 12:00:00,13.75,13.76,13.74,13.76,15600.0,13.75,13.76,13.74,13.76,15600.0
2008-07-24 12:10:00,13.76,13.8,13.72,13.75,29400.0,13.76,13.8,13.72,13.75,29400.0
2008-07-24 12:20:00,13.74,13.78,13.74,13.74,2600.0,13.74,13.78,13.74,13.74,2600.0
2008-07-24 12:30:00,13.74,13.76,13.68,13.68,21200.0,13.74,13.76,13.68,13.68,21200.0
2008-07-24 12:40:00,13.66,13.68,13.49,13.55,40600.0,13.66,13.68,13.49,13.55,40600.0
2008-07-24 12:50:00,13.56,13.64,13.56,13.63,18400.0,13.56,13.64,13.56,13.63,18400.0
2008-07-24 13:00:00,13.63,13.63,13.61,13.62,8200.0,13.63,13.63,13.61,13.62,8200.0
2008-07-24 13:10:00,13.62,13.65,13.62,13.65,9800.0,13.62,13.65,13.62,13.65,9800.0
2008-07-24 13:20:00,13.65,13.72,13.61,13.61,8800.0,13.65,13.72,13.61,13.61,8800.0
2008-07-24 13:30:00,13.61,13.65,13.59,13.6,4200.0,13.61,13.65,13.59,13.6,4200.0
2008-07-24 13:40:00,13.62,13.65,13.61,13.63,1600.0,13.62,13.65,13.61,13.63,1600.0
2008-07-24 13:50:00,13.65,13.72,13.65,13.67,17000.0,13.65,13.72,13.65,13.67,17000.0
2008-07-24 14:00:00,13.67,13.7,13.63,13.63,42400.0,13.67,13.7,13.63,13.63,42400.0
2008-07-24 14:10:00,13.63,13.65,13.47,13.49,173400.0,13.63,13.65,13.47,13.49,173400.0
2008-07-24 14:20:00,13.49,13.54,13.47,13.47,14200.0,13.49,13.54,13.47,13.47,14200.0
2008-07-24 14:30:00,13.49,13.5,13.45,13.47,13200.0,13.49,13.5,13.45,13.47,13200.0
2008-07-24 14:40:00,13.46,13.46,13.32,13.33,16800.0,13.46,13.46,13.32,13.33,16800.0
2008-07-24 14:50:00,13.35,13.35,13.21,13.23,28600.0,13.35,13.35,13.21,13.23,28600.0
2008-07-24 15:00:00,13.24,13.27,13.08,13.09,32400.0,13.24,13.27,13.08,13.09,32400.0
2008-07-24 15:10:00,13.08,13.17,13.01,13.06,83200.0,13.08,13.17,13.01,13.06,83200.0
2008-07-24 15:20:00,13.08,13.14,12.97,12.97,204800.0,13.08,13.14,12.97,12.97,204800.0
2008-07-24 15:30:00,12.95,13.08,12.88,12.96,257200.0,12.95,13.08,12.88,12.96,257200.0
2008-07-24 15:40:00,12.94,13.0,12.88,12.97,73400.0,12.94,13.0,12.88,12.97,73400.0
2008-07-24 15:50:00,12.97,13.03,12.97,12.99,164800.0,12.97,13.03,12.97,12.99,164800.0
2008-07-25 09:30:00,12.76,12.98,12.56,12.59,50800.0,12.76,12.98,12.56,12.59,50800.0
2008-07-25 09:40:00,12.59,12.71,12.55,12.67,38400.0,12.59,12.71,12.55,12.67,38400.0
2008-07-25 09:50:00,12.69,12.91,12.69,12.72,38600.0,12.69,12.91,12.69,12.72,38600.0
2008-07-25 10:00:00,12.77,12.93,12.73,12.73,39200.0,12.77,12.93,12.73,12.73,39200.0
2008-07-25 10:10:00,12.76,12.88,12.72,12.83,25200.0,12.76,12.88,12.72,12.83,25200.0
2008-07-25 10:20:00,12.79,12.83,12.67,12.67,23800.0,12.79,12.83,12.67,12.67,23800.0
2008-07-25 10:30:00,12.67,12.69,12.63,12.63,26000.0,12.67,12.69,12.63,12.63,26000.0
2008-07-25 10:40:00,12.63,12.7,12.63,12.68,42000.0,12.63,12.7,12.63,12.68,42000.0
2008-07-25 10:50:00,12.68,12.83,12.68,12.82,34000.0,12.68,12.83,12.68,12.82,34000.0
2008-07-25 11:00:00,12.83,12.85,12.82,12.85,15600.0,12.83,12.85,12.82,12.85,15600.0
2008-07-25 11:10:00,12.84,12.91,12.83,12.85,40800.0,12.84,12.91,12.83,12.85,40800.0
2008-07-25 11:20:00,12.84,12.85,12.77,12.78,13800.0,12.84,12.85,12.77,12.78,13800.0
2008-07-25 11:30:00,12.79,12.8,12.78,12.79,12000.0,12.79,12.8,12.78,12.79,12000.0
2008-07-25 11:40:00,12.79,12.8,12.78,12.79,10200.0,12.79,12.8,12.78,12.79,10200.0
2008-07-25 11:50:00,12.78,12.79,12.74,12.74,17400.0,12.78,12.79,12.74,12.74,17400.0
2008-07-25 12:00:00,12.72,12.72,12.67,12.67,14000.0,12.72,12.72,12.67,12.67,14000.0
2008-07-25 12:10:00,12.68,12.68,12.59,12.59,6600.0,12.68,12.68,12.59,12.59,6600.0
2008-07-25 12:20:00,12.6,12.6,12.58,12.6,9200.0,12.6,12.6,12.58,12.6,9200.0
2008-07-25 12:30:00,12.6,12.68,12.59,12.59,45600.0,12.6,12.68,12.59,12.59,45600.0
2008-07-25 12:40:00,12.59,12.71,12.58,12.63,55200.0,12.59,12.71,12.58,12.63,55200.0
2008-07-25 12:50:00,12.63,12.7,12.6,12.63,25800.0,12.63,12.7,12.6,12.63,25800.0
2008-07-25 13:00:00,12.63,12.63,12.6,12.61,4800.0,12.63,12.63,12.6,12.61,4800.0
2008-07-25 13:10:00,12.62,12.65,12.58,12.64,20400.0,12.62,12.65,12.58,12.64,20400.0
2008-07-25 13:20:00,12.64,12.68,12.56,12.56,22600.0,12.64,12.68,12.56,12.56,22600.0
2008-07-25 13:30:00,12.58,12.79,12.58,12.65,13200.0,12.58,12.79,12.58,12.65,13200.0
2008-07-25 13:40:00,12.63,12.65,12.58,12.59,18600.0,12.63,12.65,12.58,12.59,18600.0
2008-07-25 13:50:00,12.58,12.72,12.56,12.64,15000.0,12.58,12.72,12.56,12.64,15000.0
2008-07-25 14:00:00,12.63,12.77,12.62,12.7,17600.0,12.63,12.77,12.62,12.7,17600.0
2008-07-25 14:10:00,12.7,12.7,12.65,12.65,19400.0,12.7,12.7,12.65,12.65,19400.0
2008-07-25 14:20:00,12.63,12.72,12.63,12.7,20400.0,12.63,12.72,12.63,12.7,20400.0
2008-07-25 14:30:00,12.7,12.72,12.65,12.65,12600.0,12.7,12.72,12.65,12.65,12600.0
2008-07-25 14:40:00,12.63,12.7,12.59,12.68,13800.0,12.63,12.7,12.59,12.68,13800.0
2008-07-25 14:50:00,12.67,12.67,12.63,12.63,8000.0,12.67,12.67,12.63,12.63,8000.0
2008-07-25 15:00:00,12.63,12.7,12.63,12.63,25400.0,12.63,12.7,12.63,12.63,25400.0
2008-07-25 15:10:00,12.63,12.63,12.59,12.61,16400.0,12.63,12.63,12.59,12.61,16400.0
2008-07-25 15:20:00,12.64,12.69,12.56,12.57,36600.0,12.64,12.69,12.56,12.57,36600.0
2008-07-25 15:30:00,12.56,12.57,12.53,12.54,25400.0,12.56,12.57,12.53,12.54,25400.0
2008-07-25 15:40:00,12.53,12.81,12.52,12.7,150800.0,12.53,12.81,12.52,12.7,150800.0
2008-07-25 15:50:00,12.7,12.72,12.58,12.6,79600.0,12.7,12.72,12.58,12.6,79600.0
2008-07-28 09:30:00,12.5,12.5,12.35,12.45,42000.0,12.5,12.5,12.35,12.45,42000.0
2008-07-28 09:40:00,12.45,12.45,12.37,12.39,21000.0,12.45,12.45,12.37,12.39,21000.0
2008-07-28 09:50:00,12.4,12.41,12.19,12.22,44200.0,12.4,12.41,12.19,12.22,44200.0
2008-07-28 10:00:00,12.22,12.25,12.17,12.25,36600.0,12.22,12.25,12.17,12.25,36600.0
2008-07-28 10:10:00,12.3,12.42,12.3,12.42,25200.0,12.3,12.42,12.3,12.42,25200.0
2008-07-28 10:20:00,12.41,12.41,12.21,12.24,89000.0,12.41,12.41,12.21,12.24,89000.0
2008-07-28 10:30:00,12.24,12.3,12.13,12.15,36000.0,12.24,12.3,12.13,12.15,36000.0
2008-07-28 10:40:00,12.15,12.36,12.13,12.26,54200.0,12.15,12.36,12.13,12.26,54200.0
2008-07-28 10:50:00,12.25,12.35,12.22,12.25,38800.0,12.25,12.35,12.22,12.25,38800.0
2008-07-28 11:00:00,12.25,12.5,12.13,12.31,69600.0,12.25,12.5,12.13,12.31,69600.0
2008-07-28 11:10:00,12.31,12.37,12.24,12.25,31800.0,12.31,12.37,12.24,12.25,31800.0
2008-07-28 11:20:00,12.25,12.28,12.19,12.23,42000.0,12.25,12.28,12.19,12.23,42000.0
2008-07-28 11:30:00,12.22,12.25,12.2,12.21,14800.0,12.22,12.25,12.2,12.21,14800.0
2008-07-28 11:40:00,12.2,12.25,12.13,12.22,61400.0,12.2,12.25,12.13,12.22,61400.0
2008-07-28 11:50:00,12.22,12.24,12.15,12.22,19800.0,12.22,12.24,12.15,12.22,19800.0
2008-07-28 12:00:00,12.24,12.4,12.22,12.33,9400.0,12.24,12.4,12.22,12.33,9400.0
2008-07-28 12:10:00,12.33,12.36,12.23,12.24,12000.0,12.33,12.36,12.23,12.24,12000.0
2008-07-28 12:20:00,12.24,12.33,12.2,12.21,13400.0,12.24,12.33,12.2,12.21,13400.0
2008-07-28 12:30:00,12.21,12.21,12.15,12.15,5200.0,12.21,12.21,12.15,12.15,5200.0
2008-07-28 12:40:00,12.15,12.15,12.13,12.13,16600.0,12.15,12.15,12.13,12.13,16600.0
2008-07-28 12:50:00,12.13,12.19,12.12,12.19,23000.0,12.13,12.19,12.12,12.19,23000.0
2008-07-28 13:00:00,12.19,12.27,12.18,12.24,28000.0,12.19,12.27,12.18,12.24,28000.0
2008-07-28 13:10:00,12.25,12.25,12.23,12.23,4400.0,12.25,12.25,12.23,12.23,4400.0
2008-07-28 13:20:00,12.23,12.23,12.13,12.13,48800.0,12.23,12.23,12.13,12.13,48800.0
2008-07-28 13:30:00,12.13,12.13,12.1,12.11,24200.0,12.13,12.13,12.1,12.11,24200.0
2008-07-28 13:40:00,12.11,12.25,12.04,12.05,75400.0,12.11,12.25,12.04,12.05,75400.0
2008-07-28 13:50:00,12.05,12.22,12.04,12.19,35800.0,12.05,12.22,12.04,12.19,35800.0
2008-07-28 14:00:00,12.19,12.22,12.19,12.21,22000.0,12.19,12.22,12.19,12.21,22000.0
2008-07-28 14:10:00,12.2,12.2,12.09,12.1,209200.0,12.2,12.2,12.09,12.1,209200.0
2008-07-28 14:20:00,12.1,12.15,12.09,12.15,18400.0,12.1,12.15,12.09,12.15,18400.0
2008-07-28 14:30:00,12.15,12.27,12.15,12.25,26600.0,12.15,12.27,12.15,12.25,26600.0
2008-07-28 14:40:00,12.27,12.27,12.21,12.24,29600.0,12.27,12.27,12.21,12.24,29600.0
2008-07-28 14:50:00,12.24,12.27,12.22,12.22,40200.0,12.24,12.27,12.22,12.22,40200.0
2008-07-28 15:00:00,12.21,12.3,12.2,12.24,18400.0,12.21,12.3,12.2,12.24,18400.0
2008-07-28 15:10:00,12.25,12.26,12.2,12.24,96400.0,12.25,12.26,12.2,12.24,96400.0
2008-07-28 15:20:00,12.24,12.3,12.22,12.29,70600.0,12.24,12.3,12.22,12.29,70600.0
2008-07-28 15:30:00,12.29,12.34,12.23,12.23,52800.0,12.29,12.34,12.23,12.23,52800.0
2008-07-28 15:40:00,12.23,12.38,12.17,12.25,956000.0,12.23,12.38,12.17,12.25,956000.0
2008-07-28 15:50:00,12.25,12.34,12.21,12.31,104800.0,12.25,12.34,12.21,12.31,104800.0
2008-07-29 09:30:00,12.25,12.83,12.25,12.25,24200.0,12.25,12.83,12.25,12.25,24200.0
2008-07-29 09:40:00,12.25,12.3,12.18,12.28,19800.0,12.25,12.3,12.18,12.28,19800.0
2008-07-29 09:50:00,12.28,12.4,12.25,12.38,23400.0,12.28,12.4,12.25,12.38,23400.0
2008-07-29 10:00:00,12.39,12.53,12.32,12.38,37800.0,12.39,12.53,12.32,12.38,37800.0
2008-07-29 10:10:00,12.4,12.4,12.32,12.34,27400.0,12.4,12.4,12.32,12.34,27400.0
2008-07-29 10:20:00,12.34,12.34,12.26,12.31,24200.0,12.34,12.34,12.26,12.31,24200.0
2008-07-29 10:30:00,12.31,12.32,12.25,12.3,25200.0,12.31,12.32,12.25,12.3,25200.0
2008-07-29 10:40:00,12.31,12.32,12.25,12.31,23800.0,12.31,12.32,12.25,12.31,23800.0
2008-07-29 10:50:00,12.31,12.31,12.21,12.24,42000.0,12.31,12.31,12.21,12.24,42000.0
2008-07-29 11:00:00,12.24,12.28,12.2,12.24,24600.0,12.24,12.28,12.2,12.24,24600.0
2008-07-29 11:10:00,12.25,12.42,12.25,12.4,25800.0,12.25,12.42,12.25,12.4,25800.0
2008-07-29 11:20:00,12.41,12.56,12.4,12.49,29000.0,12.41,12.56,12.4,12.49,29000.0
2008-07-29 11:30:00,12.5,12.55,12.39,12.54,38200.0,12.5,12.55,12.39,12.54,38200.0
2008-07-29 11:40:00,12.56,12.62,12.47,12.56,28600.0,12.56,12.62,12.47,12.56,28600.0
2008-07-29 11:50:00,12.58,12.58,12.47,12.49,15800.0,12.58,12.58,12.47,12.49,15800.0
2008-07-29 12:00:00,12.5,12.56,12.47,12.54,18000.0,12.5,12.56,12.47,12.54,18000.0
2008-07-29 12:10:00,12.54,12.55,12.53,12.54,11400.0,12.54,12.55,12.53,12.54,11400.0
2008-07-29 12:20:00,12.53,12.54,12.48,12.54,29400.0,12.53,12.54,12.48,12.54,29400.0
2008-07-29 12:30:00,12.55,12.63,12.48,12.53,56600.0,12.55,12.63,12.48,12.53,56600.0
2008-07-29 12:40:00,12.51,12.54,12.49,12.51,14000.0,12.51,12.54,12.49,12.51,14000.0
2008-07-29 12:50:00,12.5,12.52,12.47,12.49,23600.0,12.5,12.52,12.47,12.49,23600.0
2008-07-29 13:00:00,12.49,12.49,12.46,12.46,28200.0,12.49,12.49,12.46,12.46,28200.0
2008-07-29 13:10:00,12.47,12.5,12.45,12.45,279800.0,12.47,12.5,12.45,12.45,279800.0
2008-07-29 13:20:00,12.46,12.47,12.36,12.47,40000.0,12.46,12.47,12.36,12.47,40000.0
2008-07-29 13:30:00,12.46,12.5,12.4,12.4,30000.0,12.46,12.5,12.4,12.4,30000.0
2008-07-29 13:40:00,12.4,12.5,12.4,12.5,34600.0,12.4,12.5,12.4,12.5,34600.0
2008-07-29 13:50:00,12.5,12.51,12.44,12.5,14400.0,12.5,12.51,12.44,12.5,14400.0
2008-07-29 14:00:00,12.51,12.52,12.43,12.49,65000.0,12.51,12.52,12.43,12.49,65000.0
2008-07-29 14:10:00,12.49,12.54,12.38,12.4,48400.0,12.49,12.54,12.38,12.4,48400.0
2008-07-29 14:20:00,12.4,12.43,12.4,12.43,22200.0,12.4,12.43,12.4,12.43,22200.0
2008-07-29 14:30:00,12.43,12.45,12.37,12.41,37400.0,12.43,12.45,12.37,12.41,37400.0
2008-07-29 14:40:00,12.42,12.44,12.4,12.43,8800.0,12.42,12.44,12.4,12.43,8800.0
2008-07-29 14:50:00,12.43,12.47,12.4,12.42,29200.0,12.43,12.47,12.4,12.42,29200.0
2008-07-29 15:00:00,12.43,12.44,12.43,12.44,4800.0,12.43,12.44,12.43,12.44,4800.0
2008-07-29 15:10:00,12.44,12.5,12.4,12.5,34400.0,12.44,12.5,12.4,12.5,34400.0
2008-07-29 15:20:00,12.49,12.53,12.41,12.5,50000.0,12.49,12.53,12.41,12.5,50000.0
2008-07-29 15:30:00,12.5,12.52,12.4,12.51,41400.0,12.5,12.52,12.4,12.51,41400.0
2008-07-29 15:40:00,12.51,12.72,12.48,12.63,288400.0,12.51,12.72,12.48,12.63,288400.0
2008-07-29 15:50:00,12.63,12.72,12.55,12.58,1597600.0,12.63,12.72,12.55,12.58,1597600.0
2008-07-30 09:30:00,12.5,12.58,12.3,12.36,158600.0,12.5,12.58,12.3,12.36,158600.0
2008-07-30 09:40:00,12.38,12.48,12.34,12.43,144600.0,12.38,12.48,12.34,12.43,144600.0
2008-07-30 09:50:00,12.45,12.46,12.24,12.24,27800.0,12.45,12.46,12.24,12.24,27800.0
2008-07-30 10:00:00,12.26,12.32,12.19,12.3,19800.0,12.26,12.32,12.19,12.3,19800.0
2008-07-30 10:10:00,12.3,12.34,12.27,12.3,65800.0,12.3,12.34,12.27,12.3,65800.0
2008-07-30 10:20:00,12.3,12.31,12.2,12.21,137400.0,12.3,12.31,12.2,12.21,137400.0
2008-07-30 10:30:00,12.2,12.22,12.11,12.12,110000.0,12.2,12.22,12.11,12.12,110000.0
2008-07-30 10:40:00,12.11,12.2,12.09,12.18,78200.0,12.11,12.2,12.09,12.18,78200.0
2008-07-30 10:50:00,12.17,12.19,12.11,12.13,32000.0,12.17,12.19,12.11,12.13,32000.0
2008-07-30 11:00:00,12.13,12.25,12.13,12.21,39800.0,12.13,12.25,12.13,12.21,39800.0
2008-07-30 11:10:00,12.22,12.24,12.2,12.22,33000.0,12.22,12.24,12.2,12.22,33000.0
2008-07-30 11:20:00,12.22,12.23,12.13,12.14,80200.0,12.22,12.23,12.13,12.14,80200.0
2008-07-30 11:30:00,12.13,12.15,12.11,12.13,54800.0,12.13,12.15,12.11,12.13,54800.0
2008-07-30 11:40:00,12.13,12.13,12.11,12.11,33800.0,12.13,12.13,12.11,12.11,33800.0
2008-07-30 11:50:00,12.11,12.13,12.07,12.09,57200.0,12.11,12.13,12.07,12.09,57200.0
2008-07-30 12:00:00,12.08,12.08,12.0,12.0,32600.0,12.08,12.08,12.0,12.0,32600.0
2008-07-30 12:10:00,12.0,12.02,11.95,11.98,68400.0,12.0,12.02,11.95,11.98,68400.0
2008-07-30 12:20:00,11.99,12.0,11.93,11.96,44200.0,11.99,12.0,11.93,11.96,44200.0
2008-07-30 12:30:00,11.96,11.96,11.88,11.88,16600.0,11.96,11.96,11.88,11.88,16600.0
2008-07-30 12:40:00,11.88,11.88,11.74,11.77,61400.0,11.88,11.88,11.74,11.77,61400.0
2008-07-30 12:50:00,11.77,11.91,11.75,11.83,39200.0,11.77,11.91,11.75,11.83,39200.0
2008-07-30 13:00:00,11.86,11.87,11.63,11.63,51800.0,11.86,11.87,11.63,11.63,51800.0
2008-07-30 13:10:00,11.63,11.83,11.55,11.77,87400.0,11.63,11.83,11.55,11.77,87400.0
2008-07-30 13:20:00,11.77,11.78,11.72,11.72,19400.0,11.77,11.78,11.72,11.72,19400.0
2008-07-30 13:30:00,11.71,11.71,11.55,11.57,71000.0,11.71,11.71,11.55,11.57,71000.0
2008-07-30 13:40:00,11.56,11.6,11.4,11.41,119600.0,11.56,11.6,11.4,11.41,119600.0
2008-07-30 13:50:00,11.42,11.52,11.42,11.47,57200.0,11.42,11.52,11.42,11.47,57200.0
2008-07-30 14:00:00,11.47,11.5,11.44,11.44,90400.0,11.47,11.5,11.44,11.44,90400.0
2008-07-30 14:10:00,11.44,11.45,11.39,11.4,63800.0,11.44,11.45,11.39,11.4,63800.0
2008-07-30 14:20:00,11.4,11.44,11.39,11.41,42800.0,11.4,11.44,11.39,11.41,42800.0
2008-07-30 14:30:00,11.42,11.55,11.42,11.54,77400.0,11.42,11.55,11.42,11.54,77400.0
2008-07-30 14:40:00,11.53,11.55,11.42,11.47,161400.0,11.53,11.55,11.42,11.47,161400.0
2008-07-30 14:50:00,11.47,11.47,11.43,11.45,43600.0,11.47,11.47,11.43,11.45,43600.0
2008-07-30 15:00:00,11.48,11.52,11.42,11.44,71000.0,11.48,11.52,11.42,11.44,71000.0
2008-07-30 15:10:00,11.44,11.45,11.38,11.4,102600.0,11.44,11.45,11.38,11.4,102600.0
2008-07-30 15:20:00,11.38,11.42,11.28,11.38,178200.0,11.38,11.42,11.28,11.38,178200.0
2008-07-30 15:30:00,11.37,11.49,11.35,11.49,143600.0,11.37,11.49,11.35,11.49,143600.0
2008-07-30 15:40:00,11.49,11.61,11.45,11.55,216400.0,11.49,11.61,11.45,11.55,216400.0
2008-07-30 15:50:00,11.54,11.68,11.47,11.55,566000.0,11.54,11.68,11.47,11.55,566000.0
2008-07-31 09:30:00,11.35,11.35,11.09,11.12,73200.0,11.35,11.35,11.09,11.12,73200.0
2008-07-31 09:40:00,11.12,11.2,10.95,10.99,137000.0,11.12,11.2,10.95,10.99,137000.0
2008-07-31 09:50:00,11.01,11.06,10.7,10.9,255800.0,11.01,11.06,10.7,10.9,255800.0
2008-07-31 10:00:00,10.9,11.06,10.88,10.89,91200.0,10.9,11.06,10.88,10.89,91200.0
2008-07-31 10:10:00,10.89,10.99,10.77,10.94,94400.0,10.89,10.99,10.77,10.94,94400.0
2008-07-31 10:20:00,10.93,11.09,10.88,10.99,102600.0,10.93,11.09,10.88,10.99,102600.0
2008-07-31 10:30:00,11.0,11.02,10.83,10.85,105000.0,11.0,11.02,10.83,10.85,105000.0
2008-07-31 10:40:00,10.83,10.97,10.75,10.96,137600.0,10.83,10.97,10.75,10.96,137600.0
2008-07-31 10:50:00,10.96,11.06,10.87,10.99,101000.0,10.96,11.06,10.87,10.99,101000.0
2008-07-31 11:00:00,11.0,11.05,10.9,11.05,78200.0,11.0,11.05,10.9,11.05,78200.0
2008-07-31 11:10:00,11.06,11.13,11.0,11.1,613800.0,11.06,11.13,11.0,11.1,613800.0
2008-07-31 11:20:00,11.1,11.13,11.0,11.05,105400.0,11.1,11.13,11.0,11.05,105400.0
2008-07-31 11:30:00,11.05,11.08,11.04,11.08,79400.0,11.05,11.08,11.04,11.08,79400.0
2008-07-31 11:40:00,11.08,11.32,11.07,11.19,168000.0,11.08,11.32,11.07,11.19,168000.0
2008-07-31 11:50:00,11.17,11.29,11.06,11.11,110400.0,11.17,11.29,11.06,11.11,110400.0
2008-07-31 12:00:00,11.11,11.17,11.05,11.08,57400.0,11.11,11.17,11.05,11.08,57400.0
2008-07-31 12:10:00,11.08,11.11,11.04,11.04,41800.0,11.08,11.11,11.04,11.04,41800.0
2008-07-31 12:20:00,11.04,11.13,11.04,11.11,43000.0,11.04,11.13,11.04,11.11,43000.0
2008-07-31 12:30:00,11.1,11.24,11.1,11.21,57800.0,11.1,11.24,11.1,11.21,57800.0
2008-07-31 12:40:00,11.21,11.29,11.14,11.16,46600.0,11.21,11.29,11.14,11.16,46600.0
2008-07-31 12:50:00,11.15,11.19,11.15,11.16,21800.0,11.15,11.19,11.15,11.16,21800.0
2008-07-31 13:00:00,11.15,11.22,11.03,11.06,367800.0,11.15,11.22,11.03,11.06,367800.0
2008-07-31 13:10:00,11.08,11.15,11.05,11.06,186400.0,11.08,11.15,11.05,11.06,186400.0
2008-07-31 13:20:00,11.06,11.08,11.04,11.05,32200.0,11.06,11.08,11.04,11.05,32200.0
2008-07-31 13:30:00,11.05,11.09,11.05,11.08,15200.0,11.05,11.09,11.05,11.08,15200.0
2008-07-31 13:40:00,11.09,11.22,11.08,11.13,32800.0,11.09,11.22,11.08,11.13,32800.0
2008-07-31 13:50:00,11.11,11.12,11.05,11.05,31200.0,11.11,11.12,11.05,11.05,31200.0
2008-07-31 14:00:00,11.05,11.1,11.05,11.06,28800.0,11.05,11.1,11.05,11.06,28800.0
2008-07-31 14:10:00,11.06,11.1,11.06,11.1,16200.0,11.06,11.1,11.06,11.1,16200.0
2008-07-31 14:20:00,11.1,11.14,11.05,11.08,36800.0,11.1,11.14,11.05,11.08,36800.0
2008-07-31 14:30:00,11.07,11.17,11.06,11.15,58800.0,11.07,11.17,11.06,11.15,58800.0
2008-07-31 14:40:00,11.15,11.15,11.05,11.06,64800.0,11.15,11.15,11.05,11.06,64800.0
2008-07-31 14:50:00,11.06,11.09,11.05,11.07,68800.0,11.06,11.09,11.05,11.07,68800.0
2008-07-31 15:00:00,11.08,11.14,11.06,11.08,65400.0,11.08,11.14,11.06,11.08,65400.0
2008-07-31 15:10:00,11.08,11.12,11.06,11.08,57800.0,11.08,11.12,11.06,11.08,57800.0
2008-07-31 15:20:00,11.08,11.13,11.07,11.13,36400.0,11.08,11.13,11.07,11.13,36400.0
2008-07-31 15:30:00,11.12,11.13,11.07,11.08,54800.0,11.12,11.13,11.07,11.08,54800.0
2008-07-31 15:40:00,11.08,11.2,11.08,11.18,317800.0,11.08,11.2,11.08,11.18,317800.0
2008-07-31 15:50:00,11.17,11.18,10.99,11.1,176200.0,11.17,11.18,10.99,11.1,176200.0
2008-08-01 09:30:00,11.03,11.26,11.0,11.0,78600.0,11.03,11.26,11.0,11.0,78600.0
2008-08-01 09:40:00,10.99,11.02,10.9,10.94,45000.0,10.99,11.02,10.9,10.94,45000.0
2008-08-01 09:50:00,10.94,11.04,10.76,10.79,87800.0,10.94,11.04,10.76,10.79,87800.0
2008-08-01 10:00:00,10.79,10.81,10.63,10.75,109400.0,10.79,10.81,10.63,10.75,109400.0
2008-08-01 10:10:00,10.74,10.8,10.72,10.78,72800.0,10.74,10.8,10.72,10.78,72800.0
2008-08-01 10:20:00,10.78,10.79,10.72,10.74,31600.0,10.78,10.79,10.72,10.74,31600.0
2008-08-01 10:30:00,10.74,10.94,10.73,10.94,101400.0,10.74,10.94,10.73,10.94,101400.0
2008-08-01 10:40:00,10.94,11.05,10.86,10.97,44200.0,10.94,11.05,10.86,10.97,44200.0
2008-08-01 10:50:00,10.97,11.02,10.9,10.99,44600.0,10.97,11.02,10.9,10.99,44600.0
2008-08-01 11:00:00,11.0,11.02,10.81,10.81,34200.0,11.0,11.02,10.81,10.81,34200.0
2008-08-01 11:10:00,10.81,10.97,10.81,10.84,35600.0,10.81,10.97,10.81,10.84,35600.0
2008-08-01 11:20:00,10.84,10.94,10.81,10.94,36000.0,10.84,10.94,10.81,10.94,36000.0
2008-08-01 11:30:00,10.96,11.0,10.96,10.98,19600.0,10.96,11.0,10.96,10.98,19600.0
2008-08-01 11:40:00,10.99,10.99,10.86,10.88,44000.0,10.99,10.99,10.86,10.88,44000.0
2008-08-01 11:50:00,10.9,11.02,10.88,10.93,23200.0,10.9,11.02,10.88,10.93,23200.0
2008-08-01 12:00:00,10.94,10.96,10.83,10.93,32200.0,10.94,10.96,10.83,10.93,32200.0
2008-08-01 12:10:00,10.93,11.02,10.91,10.93,15800.0,10.93,11.02,10.91,10.93,15800.0
2008-08-01 12:20:00,10.88,10.95,10.88,10.9,13800.0,10.88,10.95,10.88,10.9,13800.0
2008-08-01 12:30:00,10.93,10.99,10.9,10.98,17400.0,10.93,10.99,10.9,10.98,17400.0
2008-08-01 12:40:00,10.97,10.97,10.9,10.91,10200.0,10.97,10.97,10.9,10.91,10200.0
2008-08-01 12:50:00,10.92,10.92,10.84,10.86,22400.0,10.92,10.92,10.84,10.86,22400.0
2008-08-01 13:00:00,10.88,10.99,10.88,10.94,21600.0,10.88,10.99,10.88,10.94,21600.0
2008-08-01 13:10:00,10.96,11.01,10.96,11.0,20200.0,10.96,11.01,10.96,11.0,20200.0
2008-08-01 13:20:00,10.99,11.0,10.87,10.96,20600.0,10.99,11.0,10.87,10.96,20600.0
2008-08-01 13:30:00,10.97,10.99,10.92,10.92,11200.0,10.97,10.99,10.92,10.92,11200.0
2008-08-01 13:40:00,10.92,10.99,10.87,10.96,22000.0,10.92,10.99,10.87,10.96,22000.0
2008-08-01 13:50:00,10.98,10.99,10.9,10.91,21200.0,10.98,10.99,10.9,10.91,21200.0
2008-08-01 14:00:00,10.91,10.99,10.9,10.94,31000.0,10.91,10.99,10.9,10.94,31000.0
2008-08-01 14:10:00,10.95,10.99,10.91,10.99,23000.0,10.95,10.99,10.91,10.99,23000.0
2008-08-01 14:20:00,10.97,11.0,10.97,10.98,29600.0,10.97,11.0,10.97,10.98,29600.0
2008-08-01 14:30:00,10.99,11.03,10.92,10.97,41200.0,10.99,11.03,10.92,10.97,41200.0
2008-08-01 14:40:00,10.99,11.03,10.93,11.0,63400.0,10.99,11.03,10.93,11.0,63400.0
2008-08-01 14:50:00,11.0,11.01,10.96,10.98,17200.0,11.0,11.01,10.96,10.98,17200.0
2008-08-01 15:00:00,10.98,11.06,10.91,11.04,66200.0,10.98,11.06,10.91,11.04,66200.0
2008-08-01 15:10:00,11.04,11.04,10.96,11.01,37000.0,11.04,11.04,10.96,11.01,37000.0
2008-08-01 15:20:00,11.03,11.06,10.95,11.01,46000.0,11.03,11.06,10.95,11.01,46000.0
2008-08-01 15:30:00,10.99,11.08,10.98,11.08,53600.0,10.99,11.08,10.98,11.08,53600.0
2008-08-01 15:40:00,11.08,11.1,11.0,11.06,101600.0,11.08,11.1,11.0,11.06,101600.0
2008-08-01 15:50:00,11.05,11.1,11.0,11.0,236400.0,11.05,11.1,11.0,11.0,236400.0
2008-08-04 09:30:00,11.05,11.06,10.74,10.75,23000.0,11.05,11.06,10.74,10.75,23000.0
2008-08-04 09:40:00,10.77,10.81,10.72,10.76,11400.0,10.77,10.81,10.72,10.76,11400.0
2008-08-04 09:50:00,10.79,10.84,10.75,10.76,13400.0,10.79,10.84,10.75,10.76,13400.0
2008-08-04 10:00:00,10.76,10.85,10.75,10.84,8600.0,10.76,10.85,10.75,10.84,8600.0
2008-08-04 10:10:00,10.8,10.88,10.76,10.81,20200.0,10.8,10.88,10.76,10.81,20200.0
2008-08-04 10:20:00,10.8,10.95,10.8,10.86,21000.0,10.8,10.95,10.8,10.86,21000.0
2008-08-04 10:30:00,10.85,10.95,10.81,10.87,24200.0,10.85,10.95,10.81,10.87,24200.0
2008-08-04 10:40:00,10.88,10.94,10.85,10.88,19000.0,10.88,10.94,10.85,10.88,19000.0
2008-08-04 10:50:00,10.88,10.88,10.8,10.83,34600.0,10.88,10.88,10.8,10.83,34600.0
2008-08-04 11:00:00,10.83,10.83,10.66,10.66,27000.0,10.83,10.83,10.66,10.66,27000.0
2008-08-04 11:10:00,10.67,10.69,10.52,10.56,78200.0,10.67,10.69,10.52,10.56,78200.0
2008-08-04 11:20:00,10.55,10.68,10.55,10.65,50000.0,10.55,10.68,10.55,10.65,50000.0
2008-08-04 11:30:00,10.65,10.69,10.58,10.69,25200.0,10.65,10.69,10.58,10.69,25200.0
2008-08-04 11:40:00,10.67,10.95,10.63,10.63,61200.0,10.67,10.95,10.63,10.63,61200.0
2008-08-04 11:50:00,10.63,10.81,10.63,10.65,37200.0,10.63,10.81,10.63,10.65,37200.0
2008-08-04 12:00:00,10.65,10.72,10.58,10.63,26400.0,10.65,10.72,10.58,10.63,26400.0
2008-08-04 12:10:00,10.63,10.63,10.59,10.59,12000.0,10.63,10.63,10.59,10.59,12000.0
2008-08-04 12:20:00,10.59,10.72,10.55,10.63,30400.0,10.59,10.72,10.55,10.63,30400.0
2008-08-04 12:30:00,10.61,10.62,10.56,10.61,23400.0,10.61,10.62,10.56,10.61,23400.0
2008-08-04 12:40:00,10.62,10.79,10.61,10.69,46400.0,10.62,10.79,10.61,10.69,46400.0
2008-08-04 12:50:00,10.69,10.69,10.65,10.65,18800.0,10.69,10.69,10.65,10.65,18800.0
2008-08-04 13:00:00,10.65,10.7,10.65,10.67,28000.0,10.65,10.7,10.65,10.67,28000.0
2008-08-04 13:10:00,10.67,10.7,10.65,10.67,16800.0,10.67,10.7,10.65,10.67,16800.0
2008-08-04 13:20:00,10.65,10.7,10.63,10.68,26400.0,10.65,10.7,10.63,10.68,26400.0
2008-08-04 13:30:00,10.68,10.7,10.61,10.61,17000.0,10.68,10.7,10.61,10.61,17000.0
2008-08-04 13:40:00,10.61,10.65,10.61,10.65,18600.0,10.61,10.65,10.61,10.65,18600.0
2008-08-04 13:50:00,10.64,10.65,10.63,10.63,6600.0,10.64,10.65,10.63,10.63,6600.0
2008-08-04 14:00:00,10.63,10.68,10.63,10.65,14000.0,10.63,10.68,10.63,10.65,14000.0
2008-08-04 14:10:00,10.65,10.65,10.63,10.63,10600.0,10.65,10.65,10.63,10.63,10600.0
2008-08-04 14:20:00,10.63,10.67,10.63,10.65,30000.0,10.63,10.67,10.63,10.65,30000.0
2008-08-04 14:30:00,10.65,10.7,10.65,10.68,20000.0,10.65,10.7,10.65,10.68,20000.0
2008-08-04 14:40:00,10.67,10.7,10.64,10.68,31000.0,10.67,10.7,10.64,10.68,31000.0
2008-08-04 14:50:00,10.68,10.69,10.61,10.65,45800.0,10.68,10.69,10.61,10.65,45800.0
2008-08-04 15:00:00,10.64,10.65,10.55,10.56,57400.0,10.64,10.65,10.55,10.56,57400.0
2008-08-04 15:10:00,10.56,10.62,10.53,10.59,41600.0,10.56,10.62,10.53,10.59,41600.0
2008-08-04 15:20:00,10.59,10.6,10.54,10.55,63400.0,10.59,10.6,10.54,10.55,63400.0
2008-08-04 15:30:00,10.54,10.55,10.5,10.51,69200.0,10.54,10.55,10.5,10.51,69200.0
2008-08-04 15:40:00,10.51,10.6,10.4,10.47,170800.0,10.51,10.6,10.4,10.47,170800.0
2008-08-04 15:50:00,10.47,10.5,10.46,10.46,92000.0,10.47,10.5,10.46,10.46,92000.0
2008-08-05 09:30:00,10.9,10.9,10.55,10.64,84600.0,10.9,10.9,10.55,10.64,84600.0
2008-08-05 09:40:00,10.64,10.74,10.63,10.63,38600.0,10.64,10.74,10.63,10.63,38600.0
2008-08-05 09:50:00,10.63,10.64,10.46,10.48,127400.0,10.63,10.64,10.46,10.48,127400.0
2008-08-05 10:00:00,10.49,10.62,10.48,10.52,115000.0,10.49,10.62,10.48,10.52,115000.0
2008-08-05 10:10:00,10.52,10.52,10.38,10.44,46800.0,10.52,10.52,10.38,10.44,46800.0
2008-08-05 10:20:00,10.43,10.47,10.34,10.34,48600.0,10.43,10.47,10.34,10.34,48600.0
2008-08-05 10:30:00,10.33,10.35,10.21,10.23,80800.0,10.33,10.35,10.21,10.23,80800.0
2008-08-05 10:40:00,10.22,10.49,10.21,10.42,63600.0,10.22,10.49,10.21,10.42,63600.0
2008-08-05 10:50:00,10.43,10.43,10.28,10.31,17200.0,10.43,10.43,10.28,10.31,17200.0
2008-08-05 11:00:00,10.3,10.34,10.29,10.3,33400.0,10.3,10.34,10.29,10.3,33400.0
2008-08-05 11:10:00,10.31,10.33,10.22,10.28,41400.0,10.31,10.33,10.22,10.28,41400.0
2008-08-05 11:20:00,10.28,10.36,10.1,10.17,691400.0,10.28,10.36,10.1,10.17,691400.0
2008-08-05 11:30:00,10.17,10.21,10.08,10.11,87600.0,10.17,10.21,10.08,10.11,87600.0
2008-08-05 11:40:00,10.11,10.17,10.08,10.15,192000.0,10.11,10.17,10.08,10.15,192000.0
2008-08-05 11:50:00,10.15,10.22,10.05,10.1,90600.0,10.15,10.22,10.05,10.1,90600.0
2008-08-05 12:00:00,10.09,10.18,10.06,10.15,661800.0,10.09,10.18,10.06,10.15,661800.0
2008-08-05 12:10:00,10.15,10.2,10.14,10.15,48800.0,10.15,10.2,10.14,10.15,48800.0
2008-08-05 12:20:00,10.17,10.2,10.15,10.18,83600.0,10.17,10.2,10.15,10.18,83600.0
2008-08-05 12:30:00,10.19,10.2,10.09,10.15,46400.0,10.19,10.2,10.09,10.15,46400.0
2008-08-05 12:40:00,10.15,10.2,10.15,10.17,61600.0,10.15,10.2,10.15,10.17,61600.0
2008-08-05 12:50:00,10.17,10.22,10.15,10.18,67400.0,10.17,10.22,10.15,10.18,67400.0
2008-08-05 13:00:00,10.18,10.22,10.15,10.17,209400.0,10.18,10.22,10.15,10.17,209400.0
2008-08-05 13:10:00,10.16,10.22,10.13,10.19,58200.0,10.16,10.22,10.13,10.19,58200.0
2008-08-05 13:20:00,10.19,10.22,10.19,10.21,22800.0,10.19,10.22,10.19,10.21,22800.0
2008-08-05 13:30:00,10.21,10.22,10.2,10.21,74600.0,10.21,10.22,10.2,10.21,74600.0
2008-08-05 13:40:00,10.2,10.21,10.2,10.2,64000.0,10.2,10.21,10.2,10.2,64000.0
2008-08-05 13:50:00,10.21,10.24,10.19,10.24,160800.0,10.21,10.24,10.19,10.24,160800.0
2008-08-05 14:00:00,10.24,10.3,10.22,10.25,127200.0,10.24,10.3,10.22,10.25,127200.0
2008-08-05 14:10:00,10.25,10.34,10.25,10.29,126200.0,10.25,10.34,10.25,10.29,126200.0
2008-08-05 14:20:00,10.27,10.35,10.22,10.34,37600.0,10.27,10.35,10.22,10.34,37600.0
2008-08-05 14:30:00,10.33,10.35,10.28,10.28,27800.0,10.33,10.35,10.28,10.28,27800.0
2008-08-05 14:40:00,10.29,10.4,10.28,10.33,53400.0,10.29,10.4,10.28,10.33,53400.0
2008-08-05 14:50:00,10.33,10.39,10.3,10.33,30800.0,10.33,10.39,10.3,10.33,30800.0
2008-08-05 15:00:00,10.31,10.33,10.22,10.3,80800.0,10.31,10.33,10.22,10.3,80800.0
2008-08-05 15:10:00,10.29,10.38,10.26,10.34,55000.0,10.29,10.38,10.26,10.34,55000.0
2008-08-05 15:20:00,10.34,10.53,10.33,10.51,166600.0,10.34,10.53,10.33,10.51,166600.0
2008-08-05 15:30:00,10.51,10.72,10.49,10.72,191800.0,10.51,10.72,10.49,10.72,191800.0
2008-08-05 15:40:00,10.6,10.75,10.55,10.63,115600.0,10.6,10.75,10.55,10.63,115600.0
2008-08-05 15:50:00,10.63,10.64,10.56,10.58,148800.0,10.63,10.64,10.56,10.58,148800.0
2008-08-06 09:30:00,10.48,10.51,10.3,10.37,29000.0,10.48,10.51,10.3,10.37,29000.0
2008-08-06 09:40:00,10.4,10.53,10.4,10.52,12000.0,10.4,10.53,10.4,10.52,12000.0
2008-08-06 09:50:00,10.5,10.6,10.49,10.58,168600.0,10.5,10.6,10.49,10.58,168600.0
2008-08-06 10:00:00,10.58,10.65,10.56,10.59,106400.0,10.58,10.65,10.56,10.59,106400.0
2008-08-06 10:10:00,10.6,10.66,10.56,10.63,220400.0,10.6,10.66,10.56,10.63,220400.0
2008-08-06 10:20:00,10.64,10.64,10.62,10.62,16000.0,10.64,10.64,10.62,10.62,16000.0
2008-08-06 10:30:00,10.63,10.67,10.61,10.62,147000.0,10.63,10.67,10.61,10.62,147000.0
2008-08-06 10:40:00,10.62,10.64,10.6,10.63,62200.0,10.62,10.64,10.6,10.63,62200.0
2008-08-06 10:50:00,10.62,10.64,10.6,10.62,31600.0,10.62,10.64,10.6,10.62,31600.0
2008-08-06 11:00:00,10.61,10.64,10.6,10.63,106200.0,10.61,10.64,10.6,10.63,106200.0
2008-08-06 11:10:00,10.63,10.63,10.55,10.58,368600.0,10.63,10.63,10.55,10.58,368600.0
2008-08-06 11:20:00,10.6,10.69,10.53,10.59,95000.0,10.6,10.69,10.53,10.59,95000.0
2008-08-06 11:30:00,10.62,10.7,10.6,10.7,46600.0,10.62,10.7,10.6,10.7,46600.0
2008-08-06 11:40:00,10.68,10.74,10.6,10.72,113400.0,10.68,10.74,10.6,10.72,113400.0
2008-08-06 11:50:00,10.72,10.75,10.71,10.72,40000.0,10.72,10.75,10.71,10.72,40000.0
2008-08-06 12:00:00,10.73,10.8,10.71,10.78,105400.0,10.73,10.8,10.71,10.78,105400.0
2008-08-06 12:10:00,10.8,10.8,10.74,10.76,46200.0,10.8,10.8,10.74,10.76,46200.0
2008-08-06 12:20:00,10.76,10.88,10.76,10.86,58200.0,10.76,10.88,10.76,10.86,58200.0
2008-08-06 12:30:00,10.85,10.88,10.79,10.81,103200.0,10.85,10.88,10.79,10.81,103200.0
2008-08-06 12:40:00,10.8,10.87,10.74,10.74,23200.0,10.8,10.87,10.74,10.74,23200.0
2008-08-06 12:50:00,10.74,10.8,10.7,10.71,40200.0,10.74,10.8,10.7,10.71,40200.0
2008-08-06 13:00:00,10.71,10.71,10.62,10.68,31200.0,10.71,10.71,10.62,10.68,31200.0
2008-08-06 13:10:00,10.68,10.68,10.63,10.65,17800.0,10.68,10.68,10.63,10.65,17800.0
2008-08-06 13:20:00,10.65,10.72,10.63,10.72,26400.0,10.65,10.72,10.63,10.72,26400.0
2008-08-06 13:30:00,10.68,10.72,10.65,10.68,77600.0,10.68,10.72,10.65,10.68,77600.0
2008-08-06 13:40:00,10.68,10.72,10.63,10.63,49400.0,10.68,10.72,10.63,10.63,49400.0
2008-08-06 13:50:00,10.63,10.68,10.63,10.68,16400.0,10.63,10.68,10.63,10.68,16400.0
2008-08-06 14:00:00,10.67,10.67,10.62,10.62,15600.0,10.67,10.67,10.62,10.62,15600.0
2008-08-06 14:10:00,10.63,10.71,10.62,10.67,21200.0,10.63,10.71,10.62,10.67,21200.0
2008-08-06 14:20:00,10.65,10.69,10.63,10.65,39600.0,10.65,10.69,10.63,10.65,39600.0
2008-08-06 14:30:00,10.65,10.81,10.63,10.8,83400.0,10.65,10.81,10.63,10.8,83400.0
2008-08-06 14:40:00,10.8,10.84,10.74,10.8,40600.0,10.8,10.84,10.74,10.8,40600.0
2008-08-06 14:50:00,10.81,10.92,10.77,10.87,270200.0,10.81,10.92,10.77,10.87,270200.0
2008-08-06 15:00:00,10.88,10.95,10.84,10.93,53800.0,10.88,10.95,10.84,10.93,53800.0
2008-08-06 15:10:00,10.94,11.03,10.88,10.99,166200.0,10.94,11.03,10.88,10.99,166200.0
2008-08-06 15:20:00,10.99,11.02,10.92,10.96,98400.0,10.99,11.02,10.92,10.96,98400.0
2008-08-06 15:30:00,10.96,11.05,10.87,10.96,134400.0,10.96,11.05,10.87,10.96,134400.0
2008-08-06 15:40:00,10.97,11.11,10.96,11.1,195400.0,10.97,11.11,10.96,11.1,195400.0
2008-08-06 15:50:00,11.1,11.13,11.06,11.1,199000.0,11.1,11.13,11.06,11.1,199000.0
2008-08-07 09:30:00,10.96,10.97,10.75,10.81,48000.0,10.96,10.97,10.75,10.81,48000.0
2008-08-07 09:40:00,10.76,10.8,10.72,10.76,21400.0,10.76,10.8,10.72,10.76,21400.0
2008-08-07 09:50:00,10.74,10.88,10.74,10.79,23800.0,10.74,10.88,10.74,10.79,23800.0
2008-08-07 10:00:00,10.79,10.86,10.77,10.83,88400.0,10.79,10.86,10.77,10.83,88400.0
2008-08-07 10:10:00,10.81,10.82,10.72,10.74,37000.0,10.81,10.82,10.72,10.74,37000.0
2008-08-07 10:20:00,10.74,10.83,10.74,10.81,11200.0,10.74,10.83,10.74,10.81,11200.0
2008-08-07 10:30:00,10.78,10.78,10.71,10.75,51800.0,10.78,10.78,10.71,10.75,51800.0
2008-08-07 10:40:00,10.75,10.86,10.71,10.81,65000.0,10.75,10.86,10.71,10.81,65000.0
2008-08-07 10:50:00,10.83,10.83,10.72,10.82,12600.0,10.83,10.83,10.72,10.82,12600.0
2008-08-07 11:00:00,10.79,10.81,10.74,10.77,13400.0,10.79,10.81,10.74,10.77,13400.0
2008-08-07 11:10:00,10.77,10.8,10.75,10.77,38800.0,10.77,10.8,10.75,10.77,38800.0
2008-08-07 11:20:00,10.77,10.79,10.77,10.79,11800.0,10.77,10.79,10.77,10.79,11800.0
2008-08-07 11:30:00,10.79,10.82,10.78,10.81,32200.0,10.79,10.82,10.78,10.81,32200.0
2008-08-07 11:40:00,10.81,10.82,10.75,10.81,22000.0,10.81,10.82,10.75,10.81,22000.0
2008-08-07 11:50:00,10.81,10.82,10.8,10.8,11400.0,10.81,10.82,10.8,10.8,11400.0
2008-08-07 12:00:00,10.8,10.81,10.71,10.71,40800.0,10.8,10.81,10.71,10.71,40800.0
2008-08-07 12:10:00,10.72,10.76,10.68,10.68,29400.0,10.72,10.76,10.68,10.68,29400.0
2008-08-07 12:20:00,10.68,10.76,10.65,10.69,34200.0,10.68,10.76,10.65,10.69,34200.0
2008-08-07 12:30:00,10.69,10.7,10.64,10.69,22800.0,10.69,10.7,10.64,10.69,22800.0
2008-08-07 12:40:00,10.69,10.78,10.68,10.78,23200.0,10.69,10.78,10.68,10.78,23200.0
2008-08-07 12:50:00,10.78,10.8,10.67,10.72,23400.0,10.78,10.8,10.67,10.72,23400.0
2008-08-07 13:00:00,10.74,10.74,10.69,10.69,12400.0,10.74,10.74,10.69,10.69,12400.0
2008-08-07 13:10:00,10.69,10.71,10.68,10.7,14200.0,10.69,10.71,10.68,10.7,14200.0
2008-08-07 13:20:00,10.7,10.72,10.64,10.72,21800.0,10.7,10.72,10.64,10.72,21800.0
2008-08-07 13:30:00,10.72,10.79,10.65,10.65,20800.0,10.72,10.79,10.65,10.65,20800.0
2008-08-07 13:40:00,10.66,10.68,10.66,10.68,5800.0,10.66,10.68,10.66,10.68,5800.0
2008-08-07 13:50:00,10.67,10.68,10.63,10.63,22400.0,10.67,10.68,10.63,10.63,22400.0
2008-08-07 14:00:00,10.63,10.68,10.63,10.65,18800.0,10.63,10.68,10.63,10.65,18800.0
2008-08-07 14:10:00,10.65,10.69,10.65,10.68,17600.0,10.65,10.69,10.65,10.68,17600.0
2008-08-07 14:20:00,10.68,10.68,10.63,10.64,49000.0,10.68,10.68,10.63,10.64,49000.0
2008-08-07 14:30:00,10.65,10.65,10.63,10.63,11000.0,10.65,10.65,10.63,10.63,11000.0
2008-08-07 14:40:00,10.63,10.64,10.63,10.63,13000.0,10.63,10.64,10.63,10.63,13000.0
2008-08-07 14:50:00,10.63,10.68,10.63,10.64,12800.0,10.63,10.68,10.63,10.64,12800.0
2008-08-07 15:00:00,10.64,10.65,10.56,10.58,74800.0,10.64,10.65,10.56,10.58,74800.0
2008-08-07 15:10:00,10.58,10.65,10.56,10.62,20200.0,10.58,10.65,10.56,10.62,20200.0
2008-08-07 15:20:00,10.63,10.65,10.59,10.63,46200.0,10.63,10.65,10.59,10.63,46200.0
2008-08-07 15:30:00,10.62,10.62,10.45,10.46,64400.0,10.62,10.62,10.45,10.46,64400.0
2008-08-07 15:40:00,10.45,10.49,10.38,10.47,979600.0,10.45,10.49,10.38,10.47,979600.0
2008-08-07 15:50:00,10.47,10.53,10.47,10.53,42800.0,10.47,10.53,10.47,10.53,42800.0
2008-08-08 09:30:00,10.54,10.65,10.5,10.61,11600.0,10.54,10.65,10.5,10.61,11600.0
2008-08-08 09:40:00,10.63,10.65,10.41,10.53,53400.0,10.63,10.65,10.41,10.53,53400.0
2008-08-08 09:50:00,10.55,10.65,10.45,10.63,73800.0,10.55,10.65,10.45,10.63,73800.0
2008-08-08 10:00:00,10.63,10.65,10.6,10.65,55800.0,10.63,10.65,10.6,10.65,55800.0
2008-08-08 10:10:00,10.65,10.8,10.63,10.65,46000.0,10.65,10.8,10.63,10.65,46000.0
2008-08-08 10:20:00,10.67,10.77,10.6,10.64,46200.0,10.67,10.77,10.6,10.64,46200.0
2008-08-08 10:30:00,10.63,10.68,10.6,10.62,26400.0,10.63,10.68,10.6,10.62,26400.0
2008-08-08 10:40:00,10.62,10.68,10.6,10.62,51000.0,10.62,10.68,10.6,10.62,51000.0
2008-08-08 10:50:00,10.61,10.65,10.56,10.58,21800.0,10.61,10.65,10.56,10.58,21800.0
2008-08-08 11:00:00,10.62,10.68,10.52,10.59,52000.0,10.62,10.68,10.52,10.59,52000.0
2008-08-08 11:10:00,10.56,10.65,10.56,10.65,54200.0,10.56,10.65,10.56,10.65,54200.0
2008-08-08 11:20:00,10.65,10.68,10.56,10.61,71800.0,10.65,10.68,10.56,10.61,71800.0
2008-08-08 11:30:00,10.61,10.64,10.6,10.63,63800.0,10.61,10.64,10.6,10.63,63800.0
2008-08-08 11:40:00,10.63,10.63,10.59,10.63,22200.0,10.63,10.63,10.59,10.63,22200.0
2008-08-08 11:50:00,10.63,10.65,10.63,10.64,29000.0,10.63,10.65,10.63,10.64,29000.0
2008-08-08 12:00:00,10.64,10.65,10.62,10.65,14200.0,10.64,10.65,10.62,10.65,14200.0
2008-08-08 12:10:00,10.65,10.65,10.62,10.62,339600.0,10.65,10.65,10.62,10.62,339600.0
2008-08-08 12:20:00,10.63,10.64,10.62,10.63,12000.0,10.63,10.64,10.62,10.63,12000.0
2008-08-08 12:30:00,10.62,10.65,10.59,10.64,16000.0,10.62,10.65,10.59,10.64,16000.0
2008-08-08 12:40:00,10.64,10.65,10.62,10.63,73200.0,10.64,10.65,10.62,10.63,73200.0
2008-08-08 12:50:00,10.63,10.65,10.63,10.63,14400.0,10.63,10.65,10.63,10.63,14400.0
2008-08-08 13:00:00,10.63,10.68,10.61,10.61,64600.0,10.63,10.68,10.61,10.61,64600.0
2008-08-08 13:10:00,10.61,10.64,10.61,10.61,61400.0,10.61,10.64,10.61,10.61,61400.0
2008-08-08 13:20:00,10.62,10.65,10.62,10.64,74200.0,10.62,10.65,10.62,10.64,74200.0
2008-08-08 13:30:00,10.65,10.71,10.63,10.7,167200.0,10.65,10.71,10.63,10.7,167200.0
2008-08-08 13:40:00,10.7,10.76,10.7,10.71,61400.0,10.7,10.76,10.7,10.71,61400.0
2008-08-08 13:50:00,10.71,10.76,10.7,10.75,35000.0,10.71,10.76,10.7,10.75,35000.0
2008-08-08 14:00:00,10.72,10.74,10.72,10.72,3800.0,10.72,10.74,10.72,10.72,3800.0
2008-08-08 14:10:00,10.74,10.78,10.72,10.75,9000.0,10.74,10.78,10.72,10.75,9000.0
2008-08-08 14:20:00,10.76,10.87,10.76,10.87,62000.0,10.76,10.87,10.76,10.87,62000.0
2008-08-08 14:30:00,10.86,10.93,10.85,10.92,90000.0,10.86,10.93,10.85,10.92,90000.0
2008-08-08 14:40:00,10.92,10.99,10.92,10.97,79800.0,10.92,10.99,10.92,10.97,79800.0
2008-08-08 14:50:00,10.96,11.06,10.96,11.01,167200.0,10.96,11.06,10.96,11.01,167200.0
2008-08-08 15:00:00,11.01,11.1,11.01,11.08,51200.0,11.01,11.1,11.01,11.08,51200.0
2008-08-08 15:10:00,11.05,11.1,10.99,10.99,54000.0,11.05,11.1,10.99,10.99,54000.0
2008-08-08 15:20:00,10.99,11.03,10.99,11.03,52400.0,10.99,11.03,10.99,11.03,52400.0
2008-08-08 15:30:00,11.03,11.1,10.99,11.09,143600.0,11.03,11.1,10.99,11.09,143600.0
2008-08-08 15:40:00,11.09,11.15,11.04,11.12,198200.0,11.09,11.15,11.04,11.12,198200.0
2008-08-08 15:50:00,11.12,11.15,10.99,11.01,83000.0,11.12,11.15,10.99,11.01,83000.0
2008-08-11 09:30:00,11.05,11.09,10.8,11.0,48400.0,11.05,11.09,10.8,11.0,48400.0
2008-08-11 09:40:00,10.96,11.04,10.88,10.94,94200.0,10.96,11.04,10.88,10.94,94200.0
2008-08-11 09:50:00,10.95,10.99,10.94,10.99,10800.0,10.95,10.99,10.94,10.99,10800.0
2008-08-11 10:00:00,11.0,11.09,10.93,11.06,77200.0,11.0,11.09,10.93,11.06,77200.0
2008-08-11 10:10:00,11.06,11.13,11.04,11.04,30200.0,11.06,11.13,11.04,11.04,30200.0
2008-08-11 10:20:00,11.04,11.13,11.04,11.08,24200.0,11.04,11.13,11.04,11.08,24200.0
2008-08-11 10:30:00,11.08,11.15,10.96,10.96,81000.0,11.08,11.15,10.96,10.96,81000.0
2008-08-11 10:40:00,10.94,11.15,10.94,11.14,64400.0,10.94,11.15,10.94,11.14,64400.0
2008-08-11 10:50:00,11.14,11.17,11.11,11.13,20600.0,11.14,11.17,11.11,11.13,20600.0
2008-08-11 11:00:00,11.13,11.15,11.1,11.15,49000.0,11.13,11.15,11.1,11.15,49000.0
2008-08-11 11:10:00,11.13,11.19,11.13,11.18,28800.0,11.13,11.19,11.13,11.18,28800.0
2008-08-11 11:20:00,11.18,11.21,11.17,11.21,21600.0,11.18,11.21,11.17,11.21,21600.0
2008-08-11 11:30:00,11.2,11.47,11.17,11.38,250600.0,11.2,11.47,11.17,11.38,250600.0
2008-08-11 11:40:00,11.35,11.42,11.22,11.3,295400.0,11.35,11.42,11.22,11.3,295400.0
2008-08-11 11:50:00,11.27,11.38,11.27,11.36,59400.0,11.27,11.38,11.27,11.36,59400.0
2008-08-11 12:00:00,11.35,11.38,11.34,11.36,40600.0,11.35,11.38,11.34,11.36,40600.0
2008-08-11 12:10:00,11.37,11.42,11.36,11.4,22000.0,11.37,11.42,11.36,11.4,22000.0
2008-08-11 12:20:00,11.4,11.42,11.26,11.3,58200.0,11.4,11.42,11.26,11.3,58200.0
2008-08-11 12:30:00,11.27,11.29,11.21,11.23,111600.0,11.27,11.29,11.21,11.23,111600.0
2008-08-11 12:40:00,11.25,11.37,11.21,11.24,73800.0,11.25,11.37,11.21,11.24,73800.0
2008-08-11 12:50:00,11.24,11.36,11.22,11.29,69400.0,11.24,11.36,11.22,11.29,69400.0
2008-08-11 13:00:00,11.27,11.29,11.21,11.24,19000.0,11.27,11.29,11.21,11.24,19000.0
2008-08-11 13:10:00,11.26,11.37,11.22,11.32,178200.0,11.26,11.37,11.22,11.32,178200.0
2008-08-11 13:20:00,11.33,11.38,11.24,11.33,56600.0,11.33,11.38,11.24,11.33,56600.0
2008-08-11 13:30:00,11.34,11.4,11.33,11.38,104800.0,11.34,11.4,11.33,11.38,104800.0
2008-08-11 13:40:00,11.37,11.41,11.37,11.39,10600.0,11.37,11.41,11.37,11.39,10600.0
2008-08-11 13:50:00,11.42,11.43,11.34,11.38,38800.0,11.42,11.43,11.34,11.38,38800.0
2008-08-11 14:00:00,11.38,11.4,11.31,11.4,42200.0,11.38,11.4,11.31,11.4,42200.0
2008-08-11 14:10:00,11.4,11.4,11.26,11.31,48000.0,11.4,11.4,11.26,11.31,48000.0
2008-08-11 14:20:00,11.31,11.4,11.22,11.31,62000.0,11.31,11.4,11.22,11.31,62000.0
2008-08-11 14:30:00,11.29,11.31,11.21,11.21,10400.0,11.29,11.31,11.21,11.21,10400.0
2008-08-11 14:40:00,11.24,11.24,11.21,11.21,6400.0,11.24,11.24,11.21,11.21,6400.0
2008-08-11 14:50:00,11.22,11.32,11.21,11.29,23600.0,11.22,11.32,11.21,11.29,23600.0
2008-08-11 15:00:00,11.27,11.42,11.27,11.4,39800.0,11.27,11.42,11.27,11.4,39800.0
2008-08-11 15:10:00,11.38,11.38,11.25,11.25,45800.0,11.38,11.38,11.25,11.25,45800.0
2008-08-11 15:20:00,11.25,11.35,11.24,11.3,53600.0,11.25,11.35,11.24,11.3,53600.0
2008-08-11 15:30:00,11.3,11.3,11.22,11.27,62200.0,11.3,11.3,11.22,11.27,62200.0
2008-08-11 15:40:00,11.27,11.35,11.21,11.35,57400.0,11.27,11.35,11.21,11.35,57400.0
2008-08-11 15:50:00,11.35,11.38,11.28,11.35,98600.0,11.35,11.38,11.28,11.35,98600.0
2008-08-12 09:30:00,11.35,11.4,11.21,11.24,33000.0,11.35,11.4,11.21,11.24,33000.0
2008-08-12 09:40:00,11.28,11.44,11.25,11.31,83200.0,11.28,11.44,11.25,11.31,83200.0
2008-08-12 09:50:00,11.22,11.44,11.13,11.4,41600.0,11.22,11.44,11.13,11.4,41600.0
2008-08-12 10:00:00,11.43,11.45,11.25,11.35,54200.0,11.43,11.45,11.25,11.35,54200.0
2008-08-12 10:10:00,11.33,11.42,11.31,11.36,20400.0,11.33,11.42,11.31,11.36,20400.0
2008-08-12 10:20:00,11.38,11.42,11.21,11.21,24800.0,11.38,11.42,11.21,11.21,24800.0
2008-08-12 10:30:00,11.21,11.27,11.19,11.23,19000.0,11.21,11.27,11.19,11.23,19000.0
2008-08-12 10:40:00,11.22,11.3,11.21,11.24,12800.0,11.22,11.3,11.21,11.24,12800.0
2008-08-12 10:50:00,11.22,11.24,11.21,11.22,11600.0,11.22,11.24,11.21,11.22,11600.0
2008-08-12 11:00:00,11.21,11.28,11.17,11.24,36800.0,11.21,11.28,11.17,11.24,36800.0
2008-08-12 11:10:00,11.24,11.43,11.2,11.37,50400.0,11.24,11.43,11.2,11.37,50400.0
2008-08-12 11:20:00,11.35,11.38,11.32,11.37,56200.0,11.35,11.38,11.32,11.37,56200.0
2008-08-12 11:30:00,11.38,11.42,11.33,11.36,23200.0,11.38,11.42,11.33,11.36,23200.0
2008-08-12 11:40:00,11.36,11.4,11.34,11.36,17000.0,11.36,11.4,11.34,11.36,17000.0
2008-08-12 11:50:00,11.36,11.36,11.33,11.33,28800.0,11.36,11.36,11.33,11.33,28800.0
2008-08-12 12:00:00,11.33,11.37,11.33,11.35,51600.0,11.33,11.37,11.33,11.35,51600.0
2008-08-12 12:10:00,11.35,11.38,11.33,11.35,16000.0,11.35,11.38,11.33,11.35,16000.0
2008-08-12 12:20:00,11.35,11.38,11.34,11.34,17800.0,11.35,11.38,11.34,11.34,17800.0
2008-08-12 12:30:00,11.35,11.38,11.34,11.35,23200.0,11.35,11.38,11.34,11.35,23200.0
2008-08-12 12:40:00,11.34,11.36,11.34,11.35,14200.0,11.34,11.36,11.34,11.35,14200.0
2008-08-12 12:50:00,11.35,11.35,11.35,11.35,11000.0,11.35,11.35,11.35,11.35,11000.0
2008-08-12 13:00:00,11.35,11.35,11.33,11.35,18000.0,11.35,11.35,11.33,11.35,18000.0
2008-08-12 13:10:00,11.35,11.35,11.33,11.34,16200.0,11.35,11.35,11.33,11.34,16200.0
2008-08-12 13:20:00,11.33,11.33,11.31,11.32,15800.0,11.33,11.33,11.31,11.32,15800.0
2008-08-12 13:30:00,11.31,11.32,11.2,11.22,62400.0,11.31,11.32,11.2,11.22,62400.0
2008-08-12 13:40:00,11.24,11.26,11.21,11.21,20400.0,11.24,11.26,11.21,11.21,20400.0
2008-08-12 13:50:00,11.22,11.22,11.16,11.16,22800.0,11.22,11.22,11.16,11.16,22800.0
2008-08-12 14:00:00,11.16,11.22,11.03,11.04,39600.0,11.16,11.22,11.03,11.04,39600.0
2008-08-12 14:10:00,11.03,11.13,11.02,11.06,27800.0,11.03,11.13,11.02,11.06,27800.0
2008-08-12 14:20:00,11.05,11.18,11.04,11.08,17600.0,11.05,11.18,11.04,11.08,17600.0
2008-08-12 14:30:00,11.08,11.1,11.04,11.08,13600.0,11.08,11.1,11.04,11.08,13600.0
2008-08-12 14:40:00,11.06,11.1,11.04,11.06,45200.0,11.06,11.1,11.04,11.06,45200.0
2008-08-12 14:50:00,11.06,11.13,11.06,11.09,32200.0,11.06,11.13,11.06,11.09,32200.0
2008-08-12 15:00:00,11.08,11.08,10.88,10.88,45000.0,11.08,11.08,10.88,10.88,45000.0
2008-08-12 15:10:00,10.88,10.88,10.74,10.83,88000.0,10.88,10.88,10.74,10.83,88000.0
2008-08-12 15:20:00,10.81,10.81,10.71,10.77,28800.0,10.81,10.81,10.71,10.77,28800.0
2008-08-12 15:30:00,10.74,10.77,10.63,10.69,65600.0,10.74,10.77,10.63,10.69,65600.0
2008-08-12 15:40:00,10.67,10.81,10.67,10.73,39600.0,10.67,10.81,10.67,10.73,39600.0
2008-08-12 15:50:00,10.72,10.78,10.67,10.76,104400.0,10.72,10.78,10.67,10.76,104400.0
2008-08-13 09:30:00,10.62,10.88,10.53,10.55,19000.0,10.62,10.88,10.53,10.55,19000.0
2008-08-13 09:40:00,10.56,10.56,10.42,10.44,22800.0,10.56,10.56,10.42,10.44,22800.0
2008-08-13 09:50:00,10.45,10.5,10.42,10.46,14000.0,10.45,10.5,10.42,10.46,14000.0
2008-08-13 10:00:00,10.46,10.46,10.33,10.34,34000.0,10.46,10.46,10.33,10.34,34000.0
2008-08-13 10:10:00,10.34,10.4,10.28,10.31,32400.0,10.34,10.4,10.28,10.31,32400.0
2008-08-13 10:20:00,10.31,10.36,10.31,10.33,13200.0,10.31,10.36,10.31,10.33,13200.0
2008-08-13 10:30:00,10.33,10.38,10.28,10.31,53200.0,10.33,10.38,10.28,10.31,53200.0
2008-08-13 10:40:00,10.3,10.34,10.3,10.34,11000.0,10.3,10.34,10.3,10.34,11000.0
2008-08-13 10:50:00,10.32,10.36,10.29,10.35,29400.0,10.32,10.36,10.29,10.35,29400.0
2008-08-13 11:00:00,10.33,10.35,10.31,10.32,14200.0,10.33,10.35,10.31,10.32,14200.0
2008-08-13 11:10:00,10.32,10.35,10.31,10.32,144400.0,10.32,10.35,10.31,10.32,144400.0
2008-08-13 11:20:00,10.31,10.35,10.3,10.32,34800.0,10.31,10.35,10.3,10.32,34800.0
2008-08-13 11:30:00,10.31,10.31,10.25,10.3,25000.0,10.31,10.31,10.25,10.3,25000.0
2008-08-13 11:40:00,10.31,10.32,10.29,10.32,4800.0,10.31,10.32,10.29,10.32,4800.0
2008-08-13 11:50:00,10.32,10.32,10.26,10.27,15400.0,10.32,10.32,10.26,10.27,15400.0
2008-08-13 12:00:00,10.25,10.34,10.25,10.26,25000.0,10.25,10.34,10.25,10.26,25000.0
2008-08-13 12:10:00,10.27,10.27,10.23,10.25,24800.0,10.27,10.27,10.23,10.25,24800.0
2008-08-13 12:20:00,10.24,10.27,10.24,10.26,5600.0,10.24,10.27,10.24,10.26,5600.0
2008-08-13 12:30:00,10.26,10.43,10.26,10.37,119800.0,10.26,10.43,10.26,10.37,119800.0
2008-08-13 12:40:00,10.39,10.49,10.37,10.46,15600.0,10.39,10.49,10.37,10.46,15600.0
2008-08-13 12:50:00,10.49,10.53,10.44,10.47,35200.0,10.49,10.53,10.44,10.47,35200.0
2008-08-13 13:00:00,10.47,10.52,10.39,10.45,29600.0,10.47,10.52,10.39,10.45,29600.0
2008-08-13 13:10:00,10.44,10.47,10.42,10.42,9400.0,10.44,10.47,10.42,10.42,9400.0
2008-08-13 13:20:00,10.42,10.5,10.41,10.47,45800.0,10.42,10.5,10.41,10.47,45800.0
2008-08-13 13:30:00,10.47,10.55,10.44,10.47,34200.0,10.47,10.55,10.44,10.47,34200.0
2008-08-13 13:40:00,10.49,10.56,10.44,10.45,32200.0,10.49,10.56,10.44,10.45,32200.0
2008-08-13 13:50:00,10.45,10.56,10.4,10.54,15800.0,10.45,10.56,10.4,10.54,15800.0
2008-08-13 14:00:00,10.54,10.56,10.54,10.56,34800.0,10.54,10.56,10.54,10.56,34800.0
2008-08-13 14:10:00,10.56,10.59,10.54,10.57,77600.0,10.56,10.59,10.54,10.57,77600.0
2008-08-13 14:20:00,10.59,10.61,10.56,10.58,14600.0,10.59,10.61,10.56,10.58,14600.0
2008-08-13 14:30:00,10.58,10.59,10.51,10.53,30800.0,10.58,10.59,10.51,10.53,30800.0
2008-08-13 14:40:00,10.53,10.61,10.52,10.52,32200.0,10.53,10.61,10.52,10.52,32200.0
2008-08-13 14:50:00,10.53,10.59,10.48,10.59,20400.0,10.53,10.59,10.48,10.59,20400.0
2008-08-13 15:00:00,10.58,10.6,10.55,10.56,19200.0,10.58,10.6,10.55,10.56,19200.0
2008-08-13 15:10:00,10.56,10.62,10.54,10.54,20800.0,10.56,10.62,10.54,10.54,20800.0
2008-08-13 15:20:00,10.54,10.61,10.53,10.61,17600.0,10.54,10.61,10.53,10.61,17600.0
2008-08-13 15:30:00,10.61,10.61,10.47,10.51,33200.0,10.61,10.61,10.47,10.51,33200.0
2008-08-13 15:40:00,10.51,10.6,10.49,10.58,36800.0,10.51,10.6,10.49,10.58,36800.0
2008-08-13 15:50:00,10.59,10.63,10.53,10.57,95200.0,10.59,10.63,10.53,10.57,95200.0
2008-08-14 09:30:00,10.63,10.74,10.52,10.63,24800.0,10.63,10.74,10.52,10.63,24800.0
2008-08-14 09:40:00,10.7,10.75,10.59,10.67,28200.0,10.7,10.75,10.59,10.67,28200.0
2008-08-14 09:50:00,10.66,10.75,10.47,10.67,63800.0,10.66,10.75,10.47,10.67,63800.0
2008-08-14 10:00:00,10.7,10.75,10.63,10.71,27400.0,10.7,10.75,10.63,10.71,27400.0
2008-08-14 10:10:00,10.69,11.25,10.62,11.15,509600.0,10.69,11.25,10.62,11.15,509600.0
2008-08-14 10:20:00,11.15,11.17,10.88,11.02,306000.0,11.15,11.17,10.88,11.02,306000.0
2008-08-14 10:30:00,11.02,11.09,10.96,11.01,103800.0,11.02,11.09,10.96,11.01,103800.0
2008-08-14 10:40:00,11.06,11.25,11.02,11.08,180400.0,11.06,11.25,11.02,11.08,180400.0
2008-08-14 10:50:00,11.09,11.12,11.04,11.06,52600.0,11.09,11.12,11.04,11.06,52600.0
2008-08-14 11:00:00,11.06,11.2,11.06,11.18,28400.0,11.06,11.2,11.06,11.18,28400.0
2008-08-14 11:10:00,11.19,11.24,11.05,11.15,70000.0,11.19,11.24,11.05,11.15,70000.0
2008-08-14 11:20:00,11.15,11.15,10.99,11.06,31400.0,11.15,11.15,10.99,11.06,31400.0
2008-08-14 11:30:00,11.05,11.09,11.05,11.08,6600.0,11.05,11.09,11.05,11.08,6600.0
2008-08-14 11:40:00,11.09,11.15,11.05,11.1,25600.0,11.09,11.15,11.05,11.1,25600.0
2008-08-14 11:50:00,11.1,11.12,11.07,11.1,17600.0,11.1,11.12,11.07,11.1,17600.0
2008-08-14 12:00:00,11.13,11.13,11.05,11.06,18200.0,11.13,11.13,11.05,11.06,18200.0
2008-08-14 12:10:00,11.05,11.11,10.94,11.06,56800.0,11.05,11.11,10.94,11.06,56800.0
2008-08-14 12:20:00,11.06,11.06,11.03,11.03,18400.0,11.06,11.06,11.03,11.03,18400.0
2008-08-14 12:30:00,11.05,11.15,11.04,11.12,20800.0,11.05,11.15,11.04,11.12,20800.0
2008-08-14 12:40:00,11.12,11.18,11.11,11.15,33200.0,11.12,11.18,11.11,11.15,33200.0
2008-08-14 12:50:00,11.14,11.15,11.06,11.06,13000.0,11.14,11.15,11.06,11.06,13000.0
2008-08-14 13:00:00,11.05,11.06,11.05,11.06,7600.0,11.05,11.06,11.05,11.06,7600.0
2008-08-14 13:10:00,11.06,11.13,11.03,11.1,20200.0,11.06,11.13,11.03,11.1,20200.0
2008-08-14 13:20:00,11.1,11.13,11.1,11.13,9400.0,11.1,11.13,11.1,11.13,9400.0
2008-08-14 13:30:00,11.13,11.19,11.13,11.18,54000.0,11.13,11.19,11.13,11.18,54000.0
2008-08-14 13:40:00,11.19,11.2,11.17,11.18,32800.0,11.19,11.2,11.17,11.18,32800.0
2008-08-14 13:50:00,11.18,11.3,11.18,11.25,65200.0,11.18,11.3,11.18,11.25,65200.0
2008-08-14 14:00:00,11.22,11.29,11.19,11.2,54400.0,11.22,11.29,11.19,11.2,54400.0
2008-08-14 14:10:00,11.22,11.26,11.22,11.26,20200.0,11.22,11.26,11.22,11.26,20200.0
2008-08-14 14:20:00,11.26,11.3,11.24,11.25,47800.0,11.26,11.3,11.24,11.25,47800.0
2008-08-14 14:30:00,11.24,11.26,11.23,11.24,19400.0,11.24,11.26,11.23,11.24,19400.0
2008-08-14 14:40:00,11.25,11.26,11.18,11.24,49600.0,11.25,11.26,11.18,11.24,49600.0
2008-08-14 14:50:00,11.21,11.3,11.17,11.28,62000.0,11.21,11.3,11.17,11.28,62000.0
2008-08-14 15:00:00,11.28,11.28,11.1,11.17,48600.0,11.28,11.28,11.1,11.17,48600.0
2008-08-14 15:10:00,11.17,11.21,11.13,11.17,17800.0,11.17,11.21,11.13,11.17,17800.0
2008-08-14 15:20:00,11.17,11.19,11.07,11.1,116800.0,11.17,11.19,11.07,11.1,116800.0
2008-08-14 15:30:00,11.13,11.13,11.05,11.08,76200.0,11.13,11.13,11.05,11.08,76200.0
2008-08-14 15:40:00,11.09,11.14,11.02,11.02,187200.0,11.09,11.14,11.02,11.02,187200.0
2008-08-14 15:50:00,11.03,11.2,11.03,11.19,200800.0,11.03,11.2,11.03,11.19,200800.0
2008-08-15 09:30:00,11.24,11.24,10.96,11.14,82200.0,11.24,11.24,10.96,11.14,82200.0
2008-08-15 09:40:00,11.13,11.24,11.1,11.22,31800.0,11.13,11.24,11.1,11.22,31800.0
2008-08-15 09:50:00,11.2,11.21,11.12,11.19,15600.0,11.2,11.21,11.12,11.19,15600.0
2008-08-15 10:00:00,11.21,11.24,11.06,11.06,9200.0,11.21,11.24,11.06,11.06,9200.0
2008-08-15 10:10:00,11.05,11.19,11.05,11.13,73000.0,11.05,11.19,11.05,11.13,73000.0
2008-08-15 10:20:00,11.13,11.13,11.02,11.09,10000.0,11.13,11.13,11.02,11.09,10000.0
2008-08-15 10:30:00,11.09,11.09,11.02,11.02,12000.0,11.09,11.09,11.02,11.02,12000.0
2008-08-15 10:40:00,11.02,11.11,11.02,11.11,27400.0,11.02,11.11,11.02,11.11,27400.0
2008-08-15 10:50:00,11.12,11.13,11.06,11.06,6000.0,11.12,11.13,11.06,11.06,6000.0
2008-08-15 11:00:00,11.06,11.1,11.02,11.03,21400.0,11.06,11.1,11.02,11.03,21400.0
2008-08-15 11:10:00,11.02,11.13,11.02,11.08,18400.0,11.02,11.13,11.02,11.08,18400.0
2008-08-15 11:20:00,11.04,11.05,11.02,11.04,4600.0,11.04,11.05,11.02,11.04,4600.0
2008-08-15 11:30:00,11.04,11.04,11.02,11.03,14800.0,11.04,11.04,11.02,11.03,14800.0
2008-08-15 11:40:00,11.04,11.1,11.04,11.08,13000.0,11.04,11.1,11.04,11.08,13000.0
2008-08-15 11:50:00,11.05,11.06,11.04,11.05,8800.0,11.05,11.06,11.04,11.05,8800.0
2008-08-15 12:00:00,11.06,11.06,11.05,11.05,4400.0,11.06,11.06,11.05,11.05,4400.0
2008-08-15 12:10:00,11.05,11.09,11.05,11.09,18000.0,11.05,11.09,11.05,11.09,18000.0
2008-08-15 12:20:00,11.09,11.13,11.09,11.12,20000.0,11.09,11.13,11.09,11.12,20000.0
2008-08-15 12:30:00,11.11,11.17,11.1,11.16,16600.0,11.11,11.17,11.1,11.16,16600.0
2008-08-15 12:40:00,11.16,11.16,11.13,11.15,28400.0,11.16,11.16,11.13,11.15,28400.0
2008-08-15 12:50:00,11.15,11.17,11.12,11.15,17600.0,11.15,11.17,11.12,11.15,17600.0
2008-08-15 13:00:00,11.15,11.19,11.15,11.19,9400.0,11.15,11.19,11.15,11.19,9400.0
2008-08-15 13:10:00,11.17,11.17,11.14,11.15,6400.0,11.17,11.17,11.14,11.15,6400.0
2008-08-15 13:20:00,11.15,11.31,11.15,11.24,18200.0,11.15,11.31,11.15,11.24,18200.0
2008-08-15 13:30:00,11.22,11.22,11.15,11.15,3600.0,11.22,11.22,11.15,11.15,3600.0
2008-08-15 13:40:00,11.15,11.2,11.15,11.2,13400.0,11.15,11.2,11.15,11.2,13400.0
2008-08-15 13:50:00,11.2,11.23,11.2,11.2,7600.0,11.2,11.23,11.2,11.2,7600.0
2008-08-15 14:00:00,11.2,11.22,11.2,11.2,23400.0,11.2,11.22,11.2,11.2,23400.0
2008-08-15 14:10:00,11.2,11.22,11.2,11.21,14600.0,11.2,11.22,11.2,11.21,14600.0
2008-08-15 14:20:00,11.21,11.24,11.2,11.22,12200.0,11.21,11.24,11.2,11.22,12200.0
2008-08-15 14:30:00,11.22,11.22,11.21,11.21,6400.0,11.22,11.22,11.21,11.21,6400.0
2008-08-15 14:40:00,11.21,11.3,11.18,11.25,41400.0,11.21,11.3,11.18,11.25,41400.0
2008-08-15 14:50:00,11.25,11.3,11.24,11.28,29800.0,11.25,11.3,11.24,11.28,29800.0
2008-08-15 15:00:00,11.28,11.34,11.26,11.31,45400.0,11.28,11.34,11.26,11.31,45400.0
2008-08-15 15:10:00,11.29,11.31,11.28,11.29,31200.0,11.29,11.31,11.28,11.29,31200.0
2008-08-15 15:20:00,11.3,11.37,11.29,11.36,64200.0,11.3,11.37,11.29,11.36,64200.0
2008-08-15 15:30:00,11.36,11.43,11.35,11.35,62200.0,11.36,11.43,11.35,11.35,62200.0
2008-08-15 15:40:00,11.35,11.38,11.33,11.34,85600.0,11.35,11.38,11.33,11.34,85600.0
2008-08-15 15:50:00,11.34,11.43,11.33,11.43,133800.0,11.34,11.43,11.33,11.43,133800.0
2008-08-18 09:30:00,11.5,11.5,11.27,11.29,27400.0,11.5,11.5,11.27,11.29,27400.0
2008-08-18 09:40:00,11.3,11.51,11.3,11.47,32600.0,11.3,11.51,11.3,11.47,32600.0
2008-08-18 09:50:00,11.47,11.54,11.45,11.54,26200.0,11.47,11.54,11.45,11.54,26200.0
2008-08-18 10:00:00,11.54,11.56,11.5,11.53,37800.0,11.54,11.56,11.5,11.53,37800.0
2008-08-18 10:10:00,11.52,11.53,11.44,11.44,25000.0,11.52,11.53,11.44,11.44,25000.0
2008-08-18 10:20:00,11.45,11.49,11.44,11.49,11600.0,11.45,11.49,11.44,11.49,11600.0
2008-08-18 10:30:00,11.49,11.5,11.48,11.49,12200.0,11.49,11.5,11.48,11.49,12200.0
2008-08-18 10:40:00,11.47,11.51,11.47,11.51,12200.0,11.47,11.51,11.47,11.51,12200.0
2008-08-18 10:50:00,11.51,11.52,11.44,11.48,25600.0,11.51,11.52,11.44,11.48,25600.0
2008-08-18 11:00:00,11.49,11.54,11.49,11.51,25800.0,11.49,11.54,11.49,11.51,25800.0
2008-08-18 11:10:00,11.52,11.54,11.46,11.53,17400.0,11.52,11.54,11.46,11.53,17400.0
2008-08-18 11:20:00,11.52,11.53,11.49,11.49,11800.0,11.52,11.53,11.49,11.49,11800.0
2008-08-18 11:30:00,11.51,11.52,11.48,11.51,12000.0,11.51,11.52,11.48,11.51,12000.0
2008-08-18 11:40:00,11.51,11.55,11.5,11.53,34600.0,11.51,11.55,11.5,11.53,34600.0
2008-08-18 11:50:00,11.53,11.56,11.53,11.53,19200.0,11.53,11.56,11.53,11.53,19200.0
2008-08-18 12:00:00,11.53,11.56,11.5,11.51,19400.0,11.53,11.56,11.5,11.51,19400.0
2008-08-18 12:10:00,11.51,11.53,11.49,11.49,8600.0,11.51,11.53,11.49,11.49,8600.0
2008-08-18 12:20:00,11.49,11.54,11.47,11.54,26600.0,11.49,11.54,11.47,11.54,26600.0
2008-08-18 12:30:00,11.54,11.55,11.53,11.54,22000.0,11.54,11.55,11.53,11.54,22000.0
2008-08-18 12:40:00,11.54,11.56,11.47,11.5,82600.0,11.54,11.56,11.47,11.5,82600.0
2008-08-18 12:50:00,11.49,11.49,11.47,11.48,10200.0,11.49,11.49,11.47,11.48,10200.0
2008-08-18 13:00:00,11.48,11.5,11.45,11.49,41800.0,11.48,11.5,11.45,11.49,41800.0
2008-08-18 13:10:00,11.49,11.52,11.47,11.47,21800.0,11.49,11.52,11.47,11.47,21800.0
2008-08-18 13:20:00,11.47,11.5,11.44,11.44,60600.0,11.47,11.5,11.44,11.44,60600.0
2008-08-18 13:30:00,11.44,11.44,11.28,11.29,40600.0,11.44,11.44,11.28,11.29,40600.0
2008-08-18 13:40:00,11.29,11.29,11.25,11.25,25400.0,11.29,11.29,11.25,11.25,25400.0
2008-08-18 13:50:00,11.25,11.31,11.13,11.21,56800.0,11.25,11.31,11.13,11.21,56800.0
2008-08-18 14:00:00,11.2,11.2,11.13,11.13,15600.0,11.2,11.2,11.13,11.13,15600.0
2008-08-18 14:10:00,11.13,11.18,10.99,11.02,169600.0,11.13,11.18,10.99,11.02,169600.0
2008-08-18 14:20:00,11.01,11.01,10.94,10.94,19000.0,11.01,11.01,10.94,10.94,19000.0
2008-08-18 14:30:00,10.92,10.92,10.88,10.89,17600.0,10.92,10.92,10.88,10.89,17600.0
2008-08-18 14:40:00,10.89,10.92,10.88,10.9,13000.0,10.89,10.92,10.88,10.9,13000.0
2008-08-18 14:50:00,10.9,10.9,10.84,10.87,11800.0,10.9,10.9,10.84,10.87,11800.0
2008-08-18 15:00:00,10.87,10.93,10.86,10.92,16200.0,10.87,10.93,10.86,10.92,16200.0
2008-08-18 15:10:00,10.92,10.94,10.9,10.94,21200.0,10.92,10.94,10.9,10.94,21200.0
2008-08-18 15:20:00,10.94,10.97,10.86,10.86,22200.0,10.94,10.97,10.86,10.86,22200.0
2008-08-18 15:30:00,10.86,10.91,10.84,10.86,23000.0,10.86,10.91,10.84,10.86,23000.0
2008-08-18 15:40:00,10.87,11.0,10.82,10.84,482200.0,10.87,11.0,10.82,10.84,482200.0
2008-08-18 15:50:00,10.85,10.99,10.85,10.97,111000.0,10.85,10.99,10.85,10.97,111000.0
2008-08-19 09:30:00,10.88,10.88,10.52,10.58,52400.0,10.88,10.88,10.52,10.58,52400.0
2008-08-19 09:40:00,10.58,10.58,10.39,10.41,39200.0,10.58,10.58,10.39,10.41,39200.0
2008-08-19 09:50:00,10.4,10.46,10.28,10.3,77800.0,10.4,10.46,10.28,10.3,77800.0
2008-08-19 10:00:00,10.3,10.44,10.25,10.35,299000.0,10.3,10.44,10.25,10.35,299000.0
2008-08-19 10:10:00,10.35,10.39,10.29,10.34,60400.0,10.35,10.39,10.29,10.34,60400.0
2008-08-19 10:20:00,10.35,10.36,10.27,10.31,36600.0,10.35,10.36,10.27,10.31,36600.0
2008-08-19 10:30:00,10.28,10.34,10.25,10.28,51800.0,10.28,10.34,10.25,10.28,51800.0
2008-08-19 10:40:00,10.28,10.33,10.28,10.33,20600.0,10.28,10.33,10.28,10.33,20600.0
2008-08-19 10:50:00,10.31,10.31,10.25,10.29,11800.0,10.31,10.31,10.25,10.29,11800.0
2008-08-19 11:00:00,10.26,10.3,10.24,10.25,23000.0,10.26,10.3,10.24,10.25,23000.0
2008-08-19 11:10:00,10.24,10.3,10.23,10.26,10200.0,10.24,10.3,10.23,10.26,10200.0
2008-08-19 11:20:00,10.27,10.28,10.25,10.27,27400.0,10.27,10.28,10.25,10.27,27400.0
2008-08-19 11:30:00,10.27,10.3,10.23,10.23,82800.0,10.27,10.3,10.23,10.23,82800.0
2008-08-19 11:40:00,10.23,10.24,10.16,10.19,58400.0,10.23,10.24,10.16,10.19,58400.0
2008-08-19 11:50:00,10.21,10.22,10.13,10.13,33600.0,10.21,10.22,10.13,10.13,33600.0
2008-08-19 12:00:00,10.15,10.17,10.13,10.15,21600.0,10.15,10.17,10.13,10.15,21600.0
2008-08-19 12:10:00,10.15,10.2,10.11,10.17,60800.0,10.15,10.2,10.11,10.17,60800.0
2008-08-19 12:20:00,10.17,10.17,10.13,10.15,51600.0,10.17,10.17,10.13,10.15,51600.0
2008-08-19 12:30:00,10.13,10.18,10.13,10.18,25600.0,10.13,10.18,10.13,10.18,25600.0
2008-08-19 12:40:00,10.16,10.19,10.13,10.17,40600.0,10.16,10.19,10.13,10.17,40600.0
2008-08-19 12:50:00,10.16,10.17,10.15,10.17,4800.0,10.16,10.17,10.15,10.17,4800.0
2008-08-19 13:00:00,10.16,10.25,10.16,10.16,24400.0,10.16,10.25,10.16,10.16,24400.0
2008-08-19 13:10:00,10.17,10.25,10.17,10.22,23200.0,10.17,10.25,10.17,10.22,23200.0
2008-08-19 13:20:00,10.21,10.22,10.17,10.17,9400.0,10.21,10.22,10.17,10.17,9400.0
2008-08-19 13:30:00,10.18,10.19,10.16,10.16,28800.0,10.18,10.19,10.16,10.16,28800.0
2008-08-19 13:40:00,10.16,10.18,10.13,10.15,22000.0,10.16,10.18,10.13,10.15,22000.0
2008-08-19 13:50:00,10.15,10.15,10.13,10.15,35800.0,10.15,10.15,10.13,10.15,35800.0
2008-08-19 14:00:00,10.15,10.21,10.13,10.15,37800.0,10.15,10.21,10.13,10.15,37800.0
2008-08-19 14:10:00,10.15,10.15,10.13,10.15,37600.0,10.15,10.15,10.13,10.15,37600.0
2008-08-19 14:20:00,10.15,10.15,10.09,10.1,44600.0,10.15,10.15,10.09,10.1,44600.0
2008-08-19 14:30:00,10.09,10.11,10.03,10.06,59000.0,10.09,10.11,10.03,10.06,59000.0
2008-08-19 14:40:00,10.06,10.1,10.05,10.09,20200.0,10.06,10.1,10.05,10.09,20200.0
2008-08-19 14:50:00,10.1,10.1,10.06,10.06,25800.0,10.1,10.1,10.06,10.06,25800.0
2008-08-19 15:00:00,10.07,10.07,10.03,10.03,35600.0,10.07,10.07,10.03,10.03,35600.0
2008-08-19 15:10:00,10.03,10.12,10.02,10.04,46800.0,10.03,10.12,10.02,10.04,46800.0
2008-08-19 15:20:00,10.05,10.13,10.04,10.08,49800.0,10.05,10.13,10.04,10.08,49800.0
2008-08-19 15:30:00,10.09,10.13,10.07,10.13,41800.0,10.09,10.13,10.07,10.13,41800.0
2008-08-19 15:40:00,10.13,10.15,10.08,10.15,59400.0,10.13,10.15,10.08,10.15,59400.0
2008-08-19 15:50:00,10.15,10.22,10.13,10.13,133400.0,10.15,10.22,10.13,10.13,133400.0
2008-08-20 09:30:00,10.31,10.31,10.08,10.15,37400.0,10.31,10.31,10.08,10.15,37400.0
2008-08-20 09:40:00,10.14,10.17,10.07,10.09,22800.0,10.14,10.17,10.07,10.09,22800.0
2008-08-20 09:50:00,10.07,10.22,10.06,10.15,54000.0,10.07,10.22,10.06,10.15,54000.0
2008-08-20 10:00:00,10.13,10.13,10.06,10.06,42800.0,10.13,10.13,10.06,10.06,42800.0
2008-08-20 10:10:00,10.06,10.21,10.04,10.13,64200.0,10.06,10.21,10.04,10.13,64200.0
2008-08-20 10:20:00,10.15,10.26,10.15,10.24,47200.0,10.15,10.26,10.15,10.24,47200.0
2008-08-20 10:30:00,10.27,10.36,10.24,10.3,141400.0,10.27,10.36,10.24,10.3,141400.0
2008-08-20 10:40:00,10.3,10.38,10.29,10.34,19800.0,10.3,10.38,10.29,10.34,19800.0
2008-08-20 10:50:00,10.35,10.37,10.34,10.37,36400.0,10.35,10.37,10.34,10.37,36400.0
2008-08-20 11:00:00,10.37,10.43,10.37,10.38,21000.0,10.37,10.43,10.37,10.38,21000.0
2008-08-20 11:10:00,10.38,10.4,10.29,10.29,24000.0,10.38,10.4,10.29,10.29,24000.0
2008-08-20 11:20:00,10.3,10.42,10.3,10.42,24800.0,10.3,10.42,10.3,10.42,24800.0
2008-08-20 11:30:00,10.42,10.42,10.24,10.26,34200.0,10.42,10.42,10.24,10.26,34200.0
2008-08-20 11:40:00,10.26,10.3,10.23,10.24,24800.0,10.26,10.3,10.23,10.24,24800.0
2008-08-20 11:50:00,10.24,10.24,10.22,10.22,9200.0,10.24,10.24,10.22,10.22,9200.0
2008-08-20 12:00:00,10.22,10.22,10.12,10.14,18400.0,10.22,10.22,10.12,10.14,18400.0
2008-08-20 12:10:00,10.13,10.3,10.1,10.13,54200.0,10.13,10.3,10.1,10.13,54200.0
2008-08-20 12:20:00,10.11,10.13,10.11,10.12,22000.0,10.11,10.13,10.11,10.12,22000.0
2008-08-20 12:30:00,10.13,10.13,10.1,10.1,9000.0,10.13,10.13,10.1,10.1,9000.0
2008-08-20 12:40:00,10.1,10.14,10.1,10.12,43600.0,10.1,10.14,10.1,10.12,43600.0
2008-08-20 12:50:00,10.12,10.21,10.12,10.18,49400.0,10.12,10.21,10.12,10.18,49400.0
2008-08-20 13:00:00,10.18,10.25,10.17,10.25,8800.0,10.18,10.25,10.17,10.25,8800.0
2008-08-20 13:10:00,10.25,10.25,10.13,10.17,26400.0,10.25,10.25,10.13,10.17,26400.0
2008-08-20 13:20:00,10.18,10.18,10.14,10.15,9200.0,10.18,10.18,10.14,10.15,9200.0
2008-08-20 13:30:00,10.15,10.26,10.15,10.18,29400.0,10.15,10.26,10.15,10.18,29400.0
2008-08-20 13:40:00,10.17,10.19,10.17,10.18,95600.0,10.17,10.19,10.17,10.18,95600.0
2008-08-20 13:50:00,10.18,10.18,10.15,10.17,7200.0,10.18,10.18,10.15,10.17,7200.0
2008-08-20 14:00:00,10.15,10.21,10.05,10.08,59200.0,10.15,10.21,10.05,10.08,59200.0
2008-08-20 14:10:00,10.1,10.15,10.05,10.05,34600.0,10.1,10.15,10.05,10.05,34600.0
2008-08-20 14:20:00,10.04,10.15,10.04,10.09,33600.0,10.04,10.15,10.04,10.09,33600.0
2008-08-20 14:30:00,10.09,10.11,10.06,10.11,25600.0,10.09,10.11,10.06,10.11,25600.0
2008-08-20 14:40:00,10.09,10.14,10.0,10.07,39200.0,10.09,10.14,10.0,10.07,39200.0
2008-08-20 14:50:00,10.05,10.19,10.04,10.15,23200.0,10.05,10.19,10.04,10.15,23200.0
2008-08-20 15:00:00,10.15,10.21,10.11,10.2,42200.0,10.15,10.21,10.11,10.2,42200.0
2008-08-20 15:10:00,10.18,10.18,10.06,10.1,31000.0,10.18,10.18,10.06,10.1,31000.0
2008-08-20 15:20:00,10.09,10.17,10.06,10.13,52800.0,10.09,10.17,10.06,10.13,52800.0
2008-08-20 15:30:00,10.13,10.18,10.06,10.18,48200.0,10.13,10.18,10.06,10.18,48200.0
2008-08-20 15:40:00,10.17,10.2,10.11,10.14,436200.0,10.17,10.2,10.11,10.14,436200.0
2008-08-20 15:50:00,10.17,10.24,10.12,10.12,209000.0,10.17,10.24,10.12,10.12,209000.0
2008-08-21 09:30:00,10.08,10.22,10.01,10.12,21800.0,10.08,10.22,10.01,10.12,21800.0
2008-08-21 09:40:00,10.11,10.17,10.11,10.13,37400.0,10.11,10.17,10.11,10.13,37400.0
2008-08-21 09:50:00,10.15,10.2,10.12,10.12,22200.0,10.15,10.2,10.12,10.12,22200.0
2008-08-21 10:00:00,10.13,10.15,10.1,10.1,15400.0,10.13,10.15,10.1,10.1,15400.0
2008-08-21 10:10:00,10.11,10.14,10.08,10.1,31600.0,10.11,10.14,10.08,10.1,31600.0
2008-08-21 10:20:00,10.11,10.16,10.1,10.15,8000.0,10.11,10.16,10.1,10.15,8000.0
2008-08-21 10:30:00,10.15,10.15,10.08,10.08,30000.0,10.15,10.15,10.08,10.08,30000.0
2008-08-21 10:40:00,10.08,10.08,10.02,10.03,29800.0,10.08,10.08,10.02,10.03,29800.0
2008-08-21 10:50:00,10.03,10.13,10.02,10.13,41600.0,10.03,10.13,10.02,10.13,41600.0
2008-08-21 11:00:00,10.13,10.13,10.08,10.12,10000.0,10.13,10.13,10.08,10.12,10000.0
2008-08-21 11:10:00,10.1,10.1,10.05,10.06,12200.0,10.1,10.1,10.05,10.06,12200.0
2008-08-21 11:20:00,10.04,10.06,10.04,10.05,13400.0,10.04,10.06,10.04,10.05,13400.0
2008-08-21 11:30:00,10.05,10.11,10.05,10.06,15200.0,10.05,10.11,10.05,10.06,15200.0
2008-08-21 11:40:00,10.07,10.09,10.06,10.07,11800.0,10.07,10.09,10.06,10.07,11800.0
2008-08-21 11:50:00,10.07,10.07,10.05,10.06,23400.0,10.07,10.07,10.05,10.06,23400.0
2008-08-21 12:00:00,10.06,10.08,10.06,10.08,20000.0,10.06,10.08,10.06,10.08,20000.0
2008-08-21 12:10:00,10.07,10.07,10.05,10.05,34400.0,10.07,10.07,10.05,10.05,34400.0
2008-08-21 12:20:00,10.06,10.06,10.0,10.0,32000.0,10.06,10.06,10.0,10.0,32000.0
2008-08-21 12:30:00,10.0,10.01,9.97,10.0,28000.0,10.0,10.01,9.97,10.0,28000.0
2008-08-21 12:40:00,10.01,10.07,10.0,10.04,8400.0,10.01,10.07,10.0,10.04,8400.0
2008-08-21 12:50:00,10.03,10.05,10.03,10.04,4200.0,10.03,10.05,10.03,10.04,4200.0
2008-08-21 13:00:00,10.04,10.05,10.04,10.05,7400.0,10.04,10.05,10.04,10.05,7400.0
2008-08-21 13:10:00,10.04,10.06,10.04,10.04,27800.0,10.04,10.06,10.04,10.04,27800.0
2008-08-21 13:20:00,10.04,10.04,9.93,9.93,40800.0,10.04,10.04,9.93,9.93,40800.0
2008-08-21 13:30:00,9.95,10.02,9.94,10.01,13400.0,9.95,10.02,9.94,10.01,13400.0
2008-08-21 13:40:00,9.99,10.01,9.98,9.99,4600.0,9.99,10.01,9.98,9.99,4600.0
2008-08-21 13:50:00,10.01,10.03,9.99,10.02,2800.0,10.01,10.03,9.99,10.02,2800.0
2008-08-21 14:00:00,10.03,10.03,9.99,9.99,133200.0,10.03,10.03,9.99,9.99,133200.0
2008-08-21 14:10:00,9.97,10.01,9.9,9.92,39600.0,9.97,10.01,9.9,9.92,39600.0
2008-08-21 14:20:00,9.93,9.95,9.81,9.85,85600.0,9.93,9.95,9.81,9.85,85600.0
2008-08-21 14:30:00,9.85,9.88,9.81,9.81,54600.0,9.85,9.88,9.81,9.81,54600.0
2008-08-21 14:40:00,9.82,9.85,9.76,9.81,54600.0,9.82,9.85,9.76,9.81,54600.0
2008-08-21 14:50:00,9.81,9.81,9.76,9.77,33200.0,9.81,9.81,9.76,9.77,33200.0
2008-08-21 15:00:00,9.76,9.87,9.76,9.87,26600.0,9.76,9.87,9.76,9.87,26600.0
2008-08-21 15:10:00,9.87,9.87,9.79,9.8,35800.0,9.87,9.87,9.79,9.8,35800.0
2008-08-21 15:20:00,9.8,9.84,9.78,9.84,22000.0,9.8,9.84,9.78,9.84,22000.0
2008-08-21 15:30:00,9.83,9.84,9.75,9.77,295400.0,9.83,9.84,9.75,9.77,295400.0
2008-08-21 15:40:00,9.77,9.86,9.7,9.7,111600.0,9.77,9.86,9.7,9.7,111600.0
2008-08-21 15:50:00,9.7,9.77,9.7,9.74,154400.0,9.7,9.77,9.7,9.74,154400.0
2008-08-22 09:30:00,9.84,10.2,9.84,9.92,78600.0,9.84,10.2,9.84,9.92,78600.0
2008-08-22 09:40:00,9.9,10.02,9.9,10.01,36200.0,9.9,10.02,9.9,10.01,36200.0
2008-08-22 09:50:00,10.03,10.11,10.0,10.06,55200.0,10.03,10.11,10.0,10.06,55200.0
2008-08-22 10:00:00,10.06,10.07,10.0,10.03,35600.0,10.06,10.07,10.0,10.03,35600.0
2008-08-22 10:10:00,10.03,10.22,10.03,10.19,69000.0,10.03,10.22,10.03,10.19,69000.0
2008-08-22 10:20:00,10.2,10.25,10.19,10.22,47000.0,10.2,10.25,10.19,10.22,47000.0
2008-08-22 10:30:00,10.19,10.21,10.13,10.17,31800.0,10.19,10.21,10.13,10.17,31800.0
2008-08-22 10:40:00,10.17,10.21,10.17,10.2,10800.0,10.17,10.21,10.17,10.2,10800.0
2008-08-22 10:50:00,10.2,10.22,10.16,10.22,29200.0,10.2,10.22,10.16,10.22,29200.0
2008-08-22 11:00:00,10.22,10.25,10.13,10.13,39400.0,10.22,10.25,10.13,10.13,39400.0
2008-08-22 11:10:00,10.13,10.15,10.09,10.11,19000.0,10.13,10.15,10.09,10.11,19000.0
2008-08-22 11:20:00,10.1,10.13,10.08,10.13,23400.0,10.1,10.13,10.08,10.13,23400.0
2008-08-22 11:30:00,10.13,10.14,10.06,10.06,4400.0,10.13,10.14,10.06,10.06,4400.0
2008-08-22 11:40:00,10.1,10.1,10.03,10.07,10000.0,10.1,10.1,10.03,10.07,10000.0
2008-08-22 11:50:00,10.11,10.13,10.01,10.03,14200.0,10.11,10.13,10.01,10.03,14200.0
2008-08-22 12:00:00,10.03,10.03,9.98,9.98,34600.0,10.03,10.03,9.98,9.98,34600.0
2008-08-22 12:10:00,9.98,10.0,9.97,9.99,7400.0,9.98,10.0,9.97,9.99,7400.0
2008-08-22 12:20:00,9.99,10.0,9.99,10.0,3600.0,9.99,10.0,9.99,10.0,3600.0
2008-08-22 12:30:00,10.0,10.07,9.99,10.05,14600.0,10.0,10.07,9.99,10.05,14600.0
2008-08-22 12:40:00,10.06,10.06,10.02,10.02,4400.0,10.06,10.06,10.02,10.02,4400.0
2008-08-22 12:50:00,10.01,10.02,10.01,10.01,4600.0,10.01,10.02,10.01,10.01,4600.0
2008-08-22 13:00:00,10.01,10.02,10.01,10.02,14400.0,10.01,10.02,10.01,10.02,14400.0
2008-08-22 13:10:00,10.02,10.02,9.99,9.99,27000.0,10.02,10.02,9.99,9.99,27000.0
2008-08-22 13:20:00,10.0,10.0,9.99,10.0,12000.0,10.0,10.0,9.99,10.0,12000.0
2008-08-22 13:30:00,10.0,10.0,9.91,9.91,10800.0,10.0,10.0,9.91,9.91,10800.0
2008-08-22 13:40:00,9.93,10.0,9.93,9.99,28600.0,9.93,10.0,9.93,9.99,28600.0
2008-08-22 13:50:00,9.99,10.0,9.99,9.99,16000.0,9.99,10.0,9.99,9.99,16000.0
2008-08-22 14:00:00,9.99,10.0,9.98,9.99,7200.0,9.99,10.0,9.98,9.99,7200.0
2008-08-22 14:10:00,9.99,10.01,9.89,9.94,40200.0,9.99,10.01,9.89,9.94,40200.0
2008-08-22 14:20:00,9.94,10.02,9.94,10.01,20400.0,9.94,10.02,9.94,10.01,20400.0
2008-08-22 14:30:00,10.01,10.02,9.99,9.99,12000.0,10.01,10.02,9.99,9.99,12000.0
2008-08-22 14:40:00,9.99,10.0,9.99,10.0,16400.0,9.99,10.0,9.99,10.0,16400.0
2008-08-22 14:50:00,10.0,10.0,9.97,9.97,13600.0,10.0,10.0,9.97,9.97,13600.0
2008-08-22 15:00:00,9.99,10.0,9.93,9.95,65800.0,9.99,10.0,9.93,9.95,65800.0
2008-08-22 15:10:00,9.95,9.95,9.93,9.94,9000.0,9.95,9.95,9.93,9.94,9000.0
2008-08-22 15:20:00,9.94,9.95,9.9,9.92,17800.0,9.94,9.95,9.9,9.92,17800.0
2008-08-22 15:30:00,9.92,10.0,9.92,10.0,38000.0,9.92,10.0,9.92,10.0,38000.0
2008-08-22 15:40:00,10.0,10.0,9.88,9.97,79000.0,10.0,10.0,9.88,9.97,79000.0
2008-08-22 15:50:00,9.97,10.01,9.95,9.99,36800.0,9.97,10.01,9.95,9.99,36800.0
2008-08-25 09:30:00,9.88,9.91,9.8,9.8,14000.0,9.88,9.91,9.8,9.8,14000.0
2008-08-25 09:40:00,9.77,9.78,9.67,9.69,40600.0,9.77,9.78,9.67,9.69,40600.0
2008-08-25 09:50:00,9.7,9.7,9.4,9.46,105800.0,9.7,9.7,9.4,9.46,105800.0
2008-08-25 10:00:00,9.45,9.51,9.35,9.35,54600.0,9.45,9.51,9.35,9.35,54600.0
2008-08-25 10:10:00,9.34,9.38,9.3,9.3,96200.0,9.34,9.38,9.3,9.3,96200.0
2008-08-25 10:20:00,9.31,9.38,9.3,9.38,30800.0,9.31,9.38,9.3,9.38,30800.0
2008-08-25 10:30:00,9.38,9.42,9.3,9.3,143800.0,9.38,9.42,9.3,9.3,143800.0
2008-08-25 10:40:00,9.31,9.32,9.26,9.31,60600.0,9.31,9.32,9.26,9.31,60600.0
2008-08-25 10:50:00,9.36,9.36,9.31,9.34,29400.0,9.36,9.36,9.31,9.34,29400.0
2008-08-25 11:00:00,9.34,9.42,9.33,9.38,44800.0,9.34,9.42,9.33,9.38,44800.0
2008-08-25 11:10:00,9.38,9.4,9.38,9.38,46600.0,9.38,9.4,9.38,9.38,46600.0
2008-08-25 11:20:00,9.39,9.4,9.38,9.4,23400.0,9.39,9.4,9.38,9.4,23400.0
2008-08-25 11:30:00,9.4,9.4,9.4,9.4,26400.0,9.4,9.4,9.4,9.4,26400.0
2008-08-25 11:40:00,9.4,9.4,9.4,9.4,33200.0,9.4,9.4,9.4,9.4,33200.0
2008-08-25 11:50:00,9.4,9.4,9.3,9.31,66200.0,9.4,9.4,9.3,9.31,66200.0
2008-08-25 12:00:00,9.31,9.34,9.25,9.27,43000.0,9.31,9.34,9.25,9.27,43000.0
2008-08-25 12:10:00,9.26,9.28,9.25,9.26,22600.0,9.26,9.28,9.25,9.26,22600.0
2008-08-25 12:20:00,9.25,9.27,9.24,9.25,22800.0,9.25,9.27,9.24,9.25,22800.0
2008-08-25 12:30:00,9.24,9.28,9.23,9.24,41400.0,9.24,9.28,9.23,9.24,41400.0
2008-08-25 12:40:00,9.24,9.27,9.15,9.17,93800.0,9.24,9.27,9.15,9.17,93800.0
2008-08-25 12:50:00,9.15,9.18,9.13,9.13,39800.0,9.15,9.18,9.13,9.13,39800.0
2008-08-25 13:00:00,9.13,9.24,9.1,9.24,23800.0,9.13,9.24,9.1,9.24,23800.0
2008-08-25 13:10:00,9.24,9.26,9.17,9.24,49600.0,9.24,9.26,9.17,9.24,49600.0
2008-08-25 13:20:00,9.24,9.26,9.24,9.24,16400.0,9.24,9.26,9.24,9.24,16400.0
2008-08-25 13:30:00,9.24,9.24,9.15,9.19,19800.0,9.24,9.24,9.15,9.19,19800.0
2008-08-25 13:40:00,9.19,9.27,9.19,9.22,43600.0,9.19,9.27,9.19,9.22,43600.0
2008-08-25 13:50:00,9.24,9.25,9.18,9.19,62600.0,9.24,9.25,9.18,9.19,62600.0
2008-08-25 14:00:00,9.19,9.25,9.17,9.19,57000.0,9.19,9.25,9.17,9.19,57000.0
2008-08-25 14:10:00,9.2,9.27,9.19,9.21,60800.0,9.2,9.27,9.19,9.21,60800.0
2008-08-25 14:20:00,9.21,9.24,9.2,9.23,38600.0,9.21,9.24,9.2,9.23,38600.0
2008-08-25 14:30:00,9.23,9.25,9.22,9.22,13800.0,9.23,9.25,9.22,9.22,13800.0
2008-08-25 14:40:00,9.22,9.22,9.16,9.18,65800.0,9.22,9.22,9.16,9.18,65800.0
2008-08-25 14:50:00,9.18,9.18,9.13,9.13,58600.0,9.18,9.18,9.13,9.13,58600.0
2008-08-25 15:00:00,9.13,9.14,9.08,9.1,89400.0,9.13,9.14,9.08,9.1,89400.0
2008-08-25 15:10:00,9.1,9.11,9.03,9.1,93200.0,9.1,9.11,9.03,9.1,93200.0
2008-08-25 15:20:00,9.11,9.14,9.08,9.1,58400.0,9.11,9.14,9.08,9.1,58400.0
2008-08-25 15:30:00,9.09,9.15,9.06,9.06,38200.0,9.09,9.15,9.06,9.06,38200.0
2008-08-25 15:40:00,9.06,9.15,9.06,9.13,63600.0,9.06,9.15,9.06,9.13,63600.0
2008-08-25 15:50:00,9.13,9.14,9.06,9.09,141000.0,9.13,9.14,9.06,9.09,141000.0
2008-08-26 09:30:00,9.03,9.21,9.02,9.15,61400.0,9.03,9.21,9.02,9.15,61400.0
2008-08-26 09:40:00,9.12,9.21,9.09,9.1,65600.0,9.12,9.21,9.09,9.1,65600.0
2008-08-26 09:50:00,9.09,9.14,9.03,9.13,76200.0,9.09,9.14,9.03,9.13,76200.0
2008-08-26 10:00:00,9.1,9.17,8.95,8.97,89400.0,9.1,9.17,8.95,8.97,89400.0
2008-08-26 10:10:00,8.97,8.99,8.81,8.87,98600.0,8.97,8.99,8.81,8.87,98600.0
2008-08-26 10:20:00,8.87,8.9,8.78,8.8,68000.0,8.87,8.9,8.78,8.8,68000.0
2008-08-26 10:30:00,8.8,8.91,8.79,8.88,77200.0,8.8,8.91,8.79,8.88,77200.0
2008-08-26 10:40:00,8.88,8.93,8.86,8.93,32200.0,8.88,8.93,8.86,8.93,32200.0
2008-08-26 10:50:00,8.93,8.93,8.84,8.89,38600.0,8.93,8.93,8.84,8.89,38600.0
2008-08-26 11:00:00,8.9,8.93,8.81,8.82,45400.0,8.9,8.93,8.81,8.82,45400.0
2008-08-26 11:10:00,8.83,8.88,8.75,8.88,102600.0,8.83,8.88,8.75,8.88,102600.0
2008-08-26 11:20:00,8.88,8.89,8.77,8.81,39000.0,8.88,8.89,8.77,8.81,39000.0
2008-08-26 11:30:00,8.84,8.86,8.75,8.76,47400.0,8.84,8.86,8.75,8.76,47400.0
2008-08-26 11:40:00,8.75,8.85,8.72,8.81,87600.0,8.75,8.85,8.72,8.81,87600.0
2008-08-26 11:50:00,8.81,8.88,8.81,8.88,72200.0,8.81,8.88,8.81,8.88,72200.0
2008-08-26 12:00:00,8.88,9.0,8.85,8.94,82400.0,8.88,9.0,8.85,8.94,82400.0
2008-08-26 12:10:00,8.93,8.94,8.85,8.88,13600.0,8.93,8.94,8.85,8.88,13600.0
2008-08-26 12:20:00,8.9,8.96,8.84,8.85,32600.0,8.9,8.96,8.84,8.85,32600.0
2008-08-26 12:30:00,8.85,8.89,8.79,8.87,152200.0,8.85,8.89,8.79,8.87,152200.0
2008-08-26 12:40:00,8.88,8.92,8.88,8.9,20600.0,8.88,8.92,8.88,8.9,20600.0
2008-08-26 12:50:00,8.9,8.92,8.9,8.9,14400.0,8.9,8.92,8.9,8.9,14400.0
2008-08-26 13:00:00,8.91,8.93,8.88,8.9,23800.0,8.91,8.93,8.88,8.9,23800.0
2008-08-26 13:10:00,8.9,8.94,8.9,8.94,17200.0,8.9,8.94,8.9,8.94,17200.0
2008-08-26 13:20:00,8.93,8.99,8.93,8.99,8800.0,8.93,8.99,8.93,8.99,8800.0
2008-08-26 13:30:00,8.99,9.0,8.92,8.97,44000.0,8.99,9.0,8.92,8.97,44000.0
2008-08-26 13:40:00,8.98,8.98,8.95,8.98,17600.0,8.98,8.98,8.95,8.98,17600.0
2008-08-26 13:50:00,8.98,9.03,8.98,9.01,28000.0,8.98,9.03,8.98,9.01,28000.0
2008-08-26 14:00:00,9.01,9.07,8.97,8.97,99200.0,9.01,9.07,8.97,8.97,99200.0
2008-08-26 14:10:00,8.98,9.02,8.89,8.92,29400.0,8.98,9.02,8.89,8.92,29400.0
2008-08-26 14:20:00,8.92,9.01,8.92,8.96,29200.0,8.92,9.01,8.92,8.96,29200.0
2008-08-26 14:30:00,8.96,8.96,8.88,8.92,29800.0,8.96,8.96,8.88,8.92,29800.0
2008-08-26 14:40:00,8.92,8.95,8.88,8.9,20400.0,8.92,8.95,8.88,8.9,20400.0
2008-08-26 14:50:00,8.9,8.9,8.88,8.9,73000.0,8.9,8.9,8.88,8.9,73000.0
2008-08-26 15:00:00,8.9,8.97,8.9,8.97,29600.0,8.9,8.97,8.9,8.97,29600.0
2008-08-26 15:10:00,8.97,9.06,8.96,8.99,53600.0,8.97,9.06,8.96,8.99,53600.0
2008-08-26 15:20:00,8.99,9.08,8.96,9.06,64600.0,8.99,9.08,8.96,9.06,64600.0
2008-08-26 15:30:00,9.06,9.1,9.06,9.09,66800.0,9.06,9.1,9.06,9.09,66800.0
2008-08-26 15:40:00,9.09,9.15,9.03,9.1,109000.0,9.09,9.15,9.03,9.1,109000.0
2008-08-26 15:50:00,9.1,9.19,9.09,9.12,195600.0,9.1,9.19,9.09,9.12,195600.0
2008-08-27 09:30:00,9.12,9.12,8.93,8.99,19200.0,9.12,9.12,8.93,8.99,19200.0
2008-08-27 09:40:00,9.0,9.09,9.0,9.07,22800.0,9.0,9.09,9.0,9.07,22800.0
2008-08-27 09:50:00,9.08,9.08,9.02,9.03,24600.0,9.08,9.08,9.02,9.03,24600.0
2008-08-27 10:00:00,9.05,9.1,9.0,9.05,48600.0,9.05,9.1,9.0,9.05,48600.0
2008-08-27 10:10:00,9.04,9.09,8.99,9.06,24400.0,9.04,9.09,8.99,9.06,24400.0
2008-08-27 10:20:00,9.06,9.13,9.01,9.04,31400.0,9.06,9.13,9.01,9.04,31400.0
2008-08-27 10:30:00,9.04,9.12,9.02,9.07,25800.0,9.04,9.12,9.02,9.07,25800.0
2008-08-27 10:40:00,9.06,9.24,9.06,9.24,47600.0,9.06,9.24,9.06,9.24,47600.0
2008-08-27 10:50:00,9.24,9.24,9.09,9.1,25400.0,9.24,9.24,9.09,9.1,25400.0
2008-08-27 11:00:00,9.1,9.11,9.07,9.09,12600.0,9.1,9.11,9.07,9.09,12600.0
2008-08-27 11:10:00,9.08,9.15,9.02,9.13,52800.0,9.08,9.15,9.02,9.13,52800.0
2008-08-27 11:20:00,9.13,9.17,9.13,9.15,31600.0,9.13,9.17,9.13,9.15,31600.0
2008-08-27 11:30:00,9.13,9.18,9.08,9.17,26200.0,9.13,9.18,9.08,9.17,26200.0
2008-08-27 11:40:00,9.18,9.19,9.15,9.18,10800.0,9.18,9.19,9.15,9.18,10800.0
2008-08-27 11:50:00,9.17,9.18,9.12,9.14,8600.0,9.17,9.18,9.12,9.14,8600.0
2008-08-27 12:00:00,9.14,9.17,9.13,9.17,19200.0,9.14,9.17,9.13,9.17,19200.0
2008-08-27 12:10:00,9.17,9.2,9.17,9.19,11000.0,9.17,9.2,9.17,9.19,11000.0
2008-08-27 12:20:00,9.2,9.25,9.2,9.23,28200.0,9.2,9.25,9.2,9.23,28200.0
2008-08-27 12:30:00,9.23,9.25,9.19,9.2,24000.0,9.23,9.25,9.19,9.2,24000.0
2008-08-27 12:40:00,9.19,9.22,9.19,9.22,10600.0,9.19,9.22,9.19,9.22,10600.0
2008-08-27 12:50:00,9.22,9.25,9.22,9.25,18400.0,9.22,9.25,9.22,9.25,18400.0
2008-08-27 13:00:00,9.24,9.31,9.24,9.27,26800.0,9.24,9.31,9.24,9.27,26800.0
2008-08-27 13:10:00,9.29,9.29,9.26,9.26,11200.0,9.29,9.29,9.26,9.26,11200.0
2008-08-27 13:20:00,9.26,9.27,9.19,9.19,22800.0,9.26,9.27,9.19,9.19,22800.0
2008-08-27 13:30:00,9.18,9.18,9.15,9.17,19200.0,9.18,9.18,9.15,9.17,19200.0
2008-08-27 13:40:00,9.17,9.19,9.15,9.17,5200.0,9.17,9.19,9.15,9.17,5200.0
2008-08-27 13:50:00,9.17,9.17,9.13,9.15,7400.0,9.17,9.17,9.13,9.15,7400.0
2008-08-27 14:00:00,9.14,9.17,9.13,9.13,112200.0,9.14,9.17,9.13,9.13,112200.0
2008-08-27 14:10:00,9.14,9.17,9.13,9.15,11800.0,9.14,9.17,9.13,9.15,11800.0
2008-08-27 14:20:00,9.15,9.18,9.14,9.17,16600.0,9.15,9.18,9.14,9.17,16600.0
2008-08-27 14:30:00,9.18,9.24,9.17,9.24,20400.0,9.18,9.24,9.17,9.24,20400.0
2008-08-27 14:40:00,9.24,9.33,9.24,9.3,25000.0,9.24,9.33,9.24,9.3,25000.0
2008-08-27 14:50:00,9.3,9.31,9.29,9.31,69600.0,9.3,9.31,9.29,9.31,69600.0
2008-08-27 15:00:00,9.31,9.49,9.31,9.46,95000.0,9.31,9.49,9.31,9.46,95000.0
2008-08-27 15:10:00,9.46,9.46,9.38,9.38,57600.0,9.46,9.46,9.38,9.38,57600.0
2008-08-27 15:20:00,9.38,9.4,9.34,9.34,61200.0,9.38,9.4,9.34,9.34,61200.0
2008-08-27 15:30:00,9.34,9.41,9.33,9.38,45000.0,9.34,9.41,9.33,9.38,45000.0
2008-08-27 15:40:00,9.38,9.38,9.36,9.38,30000.0,9.38,9.38,9.36,9.38,30000.0
2008-08-27 15:50:00,9.37,9.49,9.36,9.48,141600.0,9.37,9.49,9.36,9.48,141600.0
2008-08-28 09:30:00,9.5,9.67,9.41,9.61,43600.0,9.5,9.67,9.41,9.61,43600.0
2008-08-28 09:40:00,9.57,9.7,9.55,9.67,27000.0,9.57,9.7,9.55,9.67,27000.0
2008-08-28 09:50:00,9.66,9.67,9.55,9.56,43800.0,9.66,9.67,9.55,9.56,43800.0
2008-08-28 10:00:00,9.58,9.62,9.49,9.5,43200.0,9.58,9.62,9.49,9.5,43200.0
2008-08-28 10:10:00,9.51,9.55,9.47,9.49,16800.0,9.51,9.55,9.47,9.49,16800.0
2008-08-28 10:20:00,9.49,9.51,9.46,9.49,12600.0,9.49,9.51,9.46,9.49,12600.0
2008-08-28 10:30:00,9.49,9.52,9.46,9.47,20400.0,9.49,9.52,9.46,9.47,20400.0
2008-08-28 10:40:00,9.47,9.56,9.47,9.55,14600.0,9.47,9.56,9.47,9.55,14600.0
2008-08-28 10:50:00,9.56,9.56,9.46,9.52,21400.0,9.56,9.56,9.46,9.52,21400.0
2008-08-28 11:00:00,9.51,9.55,9.47,9.53,36000.0,9.51,9.55,9.47,9.53,36000.0
2008-08-28 11:10:00,9.53,9.58,9.51,9.58,18200.0,9.53,9.58,9.51,9.58,18200.0
2008-08-28 11:20:00,9.57,9.66,9.57,9.66,16400.0,9.57,9.66,9.57,9.66,16400.0
2008-08-28 11:30:00,9.67,9.84,9.67,9.81,68200.0,9.67,9.84,9.67,9.81,68200.0
2008-08-28 11:40:00,9.8,9.86,9.79,9.81,61000.0,9.8,9.86,9.79,9.81,61000.0
2008-08-28 11:50:00,9.81,9.9,9.79,9.9,68800.0,9.81,9.9,9.79,9.9,68800.0
2008-08-28 12:00:00,9.89,9.93,9.87,9.92,32200.0,9.89,9.93,9.87,9.92,32200.0
2008-08-28 12:10:00,9.92,9.95,9.9,9.94,22800.0,9.92,9.95,9.9,9.94,22800.0
2008-08-28 12:20:00,9.94,9.95,9.93,9.95,71600.0,9.94,9.95,9.93,9.95,71600.0
2008-08-28 12:30:00,9.95,9.97,9.93,9.93,32000.0,9.95,9.97,9.93,9.93,32000.0
2008-08-28 12:40:00,9.94,9.99,9.93,9.97,49200.0,9.94,9.99,9.93,9.97,49200.0
2008-08-28 12:50:00,9.97,9.98,9.93,9.97,18000.0,9.97,9.98,9.93,9.97,18000.0
2008-08-28 13:00:00,9.97,10.0,9.95,9.97,68400.0,9.97,10.0,9.95,9.97,68400.0
2008-08-28 13:10:00,9.97,9.97,9.95,9.97,57200.0,9.97,9.97,9.95,9.97,57200.0
2008-08-28 13:20:00,9.97,10.0,9.91,9.96,94200.0,9.97,10.0,9.91,9.96,94200.0
2008-08-28 13:30:00,9.97,10.01,9.95,10.0,68400.0,9.97,10.01,9.95,10.0,68400.0
2008-08-28 13:40:00,10.0,10.0,9.99,9.99,18400.0,10.0,10.0,9.99,9.99,18400.0
2008-08-28 13:50:00,9.99,10.02,9.96,9.99,177400.0,9.99,10.02,9.96,9.99,177400.0
2008-08-28 14:00:00,9.99,10.03,9.97,9.97,39200.0,9.99,10.03,9.97,9.97,39200.0
2008-08-28 14:10:00,9.97,9.99,9.95,9.97,56600.0,9.97,9.99,9.95,9.97,56600.0
2008-08-28 14:20:00,9.97,10.02,9.95,10.02,46800.0,9.97,10.02,9.95,10.02,46800.0
2008-08-28 14:30:00,10.02,10.05,9.99,10.05,47600.0,10.02,10.05,9.99,10.05,47600.0
2008-08-28 14:40:00,10.05,10.05,9.96,9.98,45800.0,10.05,10.05,9.96,9.98,45800.0
2008-08-28 14:50:00,9.99,10.02,9.97,9.99,63200.0,9.99,10.02,9.97,9.99,63200.0
2008-08-28 15:00:00,9.99,10.01,9.97,9.99,41000.0,9.99,10.01,9.97,9.99,41000.0
2008-08-28 15:10:00,9.99,10.01,9.97,9.99,42800.0,9.99,10.01,9.97,9.99,42800.0
2008-08-28 15:20:00,9.99,10.01,9.92,9.96,81000.0,9.99,10.01,9.92,9.96,81000.0
2008-08-28 15:30:00,9.97,9.99,9.9,9.95,39400.0,9.97,9.99,9.9,9.95,39400.0
2008-08-28 15:40:00,9.95,9.97,9.88,9.9,976800.0,9.95,9.97,9.88,9.9,976800.0
2008-08-28 15:50:00,9.9,9.93,9.88,9.9,65400.0,9.9,9.93,9.88,9.9,65400.0
2008-08-29 09:30:00,9.9,9.96,9.68,9.84,15400.0,9.9,9.96,9.68,9.84,15400.0
2008-08-29 09:40:00,9.83,9.97,9.82,9.96,20800.0,9.83,9.97,9.82,9.96,20800.0
2008-08-29 09:50:00,9.97,10.03,9.93,9.97,23400.0,9.97,10.03,9.93,9.97,23400.0
2008-08-29 10:00:00,9.95,9.96,9.83,9.84,8400.0,9.95,9.96,9.83,9.84,8400.0
2008-08-29 10:10:00,9.84,9.86,9.73,9.76,11600.0,9.84,9.86,9.73,9.76,11600.0
2008-08-29 10:20:00,9.75,9.96,9.72,9.76,126600.0,9.75,9.96,9.72,9.76,126600.0
2008-08-29 10:30:00,9.78,9.8,9.63,9.65,47800.0,9.78,9.8,9.63,9.65,47800.0
2008-08-29 10:40:00,9.63,9.73,9.55,9.71,56800.0,9.63,9.73,9.55,9.71,56800.0
2008-08-29 10:50:00,9.7,9.75,9.69,9.69,27800.0,9.7,9.75,9.69,9.69,27800.0
2008-08-29 11:00:00,9.7,9.72,9.68,9.7,23600.0,9.7,9.72,9.68,9.7,23600.0
2008-08-29 11:10:00,9.68,9.7,9.63,9.63,25600.0,9.68,9.7,9.63,9.63,25600.0
2008-08-29 11:20:00,9.63,9.68,9.6,9.67,31200.0,9.63,9.68,9.6,9.67,31200.0
2008-08-29 11:30:00,9.68,9.77,9.67,9.7,44400.0,9.68,9.77,9.67,9.7,44400.0
2008-08-29 11:40:00,9.7,9.9,9.7,9.87,74200.0,9.7,9.9,9.7,9.87,74200.0
2008-08-29 11:50:00,9.77,9.85,9.74,9.81,15400.0,9.77,9.85,9.74,9.81,15400.0
2008-08-29 12:00:00,9.81,9.81,9.74,9.74,11600.0,9.81,9.81,9.74,9.74,11600.0
2008-08-29 12:10:00,9.74,9.77,9.72,9.74,10000.0,9.74,9.77,9.72,9.74,10000.0
2008-08-29 12:20:00,9.74,9.8,9.72,9.8,19800.0,9.74,9.8,9.72,9.8,19800.0
2008-08-29 12:30:00,9.77,9.82,9.77,9.8,13600.0,9.77,9.82,9.77,9.8,13600.0
2008-08-29 12:40:00,9.8,9.8,9.72,9.74,14800.0,9.8,9.8,9.72,9.74,14800.0
2008-08-29 12:50:00,9.74,9.74,9.74,9.74,5600.0,9.74,9.74,9.74,9.74,5600.0
2008-08-29 13:00:00,9.74,9.82,9.74,9.81,8800.0,9.74,9.82,9.74,9.81,8800.0
2008-08-29 13:10:00,9.81,9.81,9.77,9.77,5600.0,9.81,9.81,9.77,9.77,5600.0
2008-08-29 13:20:00,9.77,9.9,9.77,9.88,43600.0,9.77,9.9,9.77,9.88,43600.0
2008-08-29 13:30:00,9.88,9.92,9.83,9.83,19200.0,9.88,9.92,9.83,9.83,19200.0
2008-08-29 13:40:00,9.84,9.9,9.81,9.88,31400.0,9.84,9.9,9.81,9.88,31400.0
2008-08-29 13:50:00,9.88,9.9,9.85,9.88,10000.0,9.88,9.9,9.85,9.88,10000.0
2008-08-29 14:00:00,9.88,9.88,9.81,9.81,2800.0,9.88,9.88,9.81,9.81,2800.0
2008-08-29 14:10:00,9.78,9.8,9.77,9.78,12200.0,9.78,9.8,9.77,9.78,12200.0
2008-08-29 14:20:00,9.79,9.79,9.77,9.78,7400.0,9.79,9.79,9.77,9.78,7400.0
2008-08-29 14:30:00,9.78,9.78,9.74,9.74,10000.0,9.78,9.78,9.74,9.74,10000.0
2008-08-29 14:40:00,9.74,9.74,9.69,9.7,21400.0,9.74,9.74,9.69,9.7,21400.0
2008-08-29 14:50:00,9.69,9.72,9.69,9.7,21800.0,9.69,9.72,9.69,9.7,21800.0
2008-08-29 15:00:00,9.71,9.71,9.61,9.63,24000.0,9.71,9.71,9.61,9.63,24000.0
2008-08-29 15:10:00,9.63,9.63,9.6,9.6,31200.0,9.63,9.63,9.6,9.6,31200.0
2008-08-29 15:20:00,9.6,9.65,9.58,9.58,33200.0,9.6,9.65,9.58,9.58,33200.0
2008-08-29 15:30:00,9.58,9.63,9.56,9.6,22200.0,9.58,9.63,9.56,9.6,22200.0
2008-08-29 15:40:00,9.6,9.62,9.56,9.61,25400.0,9.6,9.62,9.56,9.61,25400.0
2008-08-29 15:50:00,9.61,9.68,9.61,9.67,102800.0,9.61,9.68,9.61,9.67,102800.0
2008-09-02 09:30:00,9.95,9.95,9.67,9.69,61200.0,9.95,9.95,9.67,9.69,61200.0
2008-09-02 09:40:00,9.69,9.9,9.69,9.88,58000.0,9.69,9.9,9.69,9.88,58000.0
2008-09-02 09:50:00,9.88,9.88,9.75,9.75,51800.0,9.88,9.88,9.75,9.75,51800.0
2008-09-02 10:00:00,9.76,9.76,9.72,9.74,25600.0,9.76,9.76,9.72,9.74,25600.0
2008-09-02 10:10:00,9.74,9.74,9.69,9.72,14400.0,9.74,9.74,9.69,9.72,14400.0
2008-09-02 10:20:00,9.71,9.8,9.7,9.8,84000.0,9.71,9.8,9.7,9.8,84000.0
2008-09-02 10:30:00,9.79,9.83,9.78,9.81,33600.0,9.79,9.83,9.78,9.81,33600.0
2008-09-02 10:40:00,9.8,9.86,9.79,9.84,53600.0,9.8,9.86,9.79,9.84,53600.0
2008-09-02 10:50:00,9.84,9.88,9.84,9.84,36400.0,9.84,9.88,9.84,9.84,36400.0
2008-09-02 11:00:00,9.84,9.85,9.81,9.83,56200.0,9.84,9.85,9.81,9.83,56200.0
2008-09-02 11:10:00,9.83,9.87,9.83,9.87,49800.0,9.83,9.87,9.83,9.87,49800.0
2008-09-02 11:20:00,9.86,9.88,9.84,9.87,17800.0,9.86,9.88,9.84,9.87,17800.0
2008-09-02 11:30:00,9.88,10.0,9.86,9.99,35400.0,9.88,10.0,9.86,9.99,35400.0
2008-09-02 11:40:00,9.99,10.0,9.97,9.97,22800.0,9.99,10.0,9.97,9.97,22800.0
2008-09-02 11:50:00,9.99,10.0,9.95,9.99,36600.0,9.99,10.0,9.95,9.99,36600.0
2008-09-02 12:00:00,10.0,10.03,9.97,10.01,78000.0,10.0,10.03,9.97,10.01,78000.0
2008-09-02 12:10:00,10.01,10.02,10.0,10.01,5600.0,10.01,10.02,10.0,10.01,5600.0
2008-09-02 12:20:00,10.02,10.02,9.99,10.0,27400.0,10.02,10.02,9.99,10.0,27400.0
2008-09-02 12:30:00,9.99,10.0,9.88,9.88,47400.0,9.99,10.0,9.88,9.88,47400.0
2008-09-02 12:40:00,9.86,9.87,9.81,9.83,25200.0,9.86,9.87,9.81,9.83,25200.0
2008-09-02 12:50:00,9.83,9.87,9.81,9.85,49800.0,9.83,9.87,9.81,9.85,49800.0
2008-09-02 13:00:00,9.88,9.88,9.77,9.79,23000.0,9.88,9.88,9.77,9.79,23000.0
2008-09-02 13:10:00,9.8,9.8,9.77,9.78,20600.0,9.8,9.8,9.77,9.78,20600.0
2008-09-02 13:20:00,9.78,9.78,9.74,9.77,5600.0,9.78,9.78,9.74,9.77,5600.0
2008-09-02 13:30:00,9.77,9.78,9.74,9.76,321200.0,9.77,9.78,9.74,9.76,321200.0
2008-09-02 13:40:00,9.76,9.76,9.69,9.69,131800.0,9.76,9.76,9.69,9.69,131800.0
2008-09-02 13:50:00,9.69,9.69,9.57,9.58,30200.0,9.69,9.69,9.57,9.58,30200.0
2008-09-02 14:00:00,9.58,9.6,9.56,9.56,9000.0,9.58,9.6,9.56,9.56,9000.0
2008-09-02 14:10:00,9.56,9.56,9.48,9.48,24400.0,9.56,9.56,9.48,9.48,24400.0
2008-09-02 14:20:00,9.48,9.48,9.38,9.44,43600.0,9.48,9.48,9.38,9.44,43600.0
2008-09-02 14:30:00,9.45,9.52,9.45,9.49,131600.0,9.45,9.52,9.45,9.49,131600.0
2008-09-02 14:40:00,9.49,9.52,9.38,9.38,27600.0,9.49,9.52,9.38,9.38,27600.0
2008-09-02 14:50:00,9.38,9.38,9.35,9.36,17400.0,9.38,9.38,9.35,9.36,17400.0
2008-09-02 15:00:00,9.36,9.36,9.31,9.34,28600.0,9.36,9.36,9.31,9.34,28600.0
2008-09-02 15:10:00,9.35,9.36,9.31,9.35,32800.0,9.35,9.36,9.31,9.35,32800.0
2008-09-02 15:20:00,9.35,9.38,9.31,9.31,468000.0,9.35,9.38,9.31,9.31,468000.0
2008-09-02 15:30:00,9.33,9.39,9.31,9.36,58200.0,9.33,9.39,9.31,9.36,58200.0
2008-09-02 15:40:00,9.36,9.38,9.34,9.38,30000.0,9.36,9.38,9.34,9.38,30000.0
2008-09-02 15:50:00,9.38,9.46,9.35,9.46,71200.0,9.38,9.46,9.35,9.46,71200.0
2008-09-03 09:30:00,9.53,9.69,9.4,9.42,25200.0,9.53,9.69,9.4,9.42,25200.0
2008-09-03 09:40:00,9.4,9.46,9.36,9.46,16000.0,9.4,9.46,9.36,9.46,16000.0
2008-09-03 09:50:00,9.45,9.49,9.45,9.46,40400.0,9.45,9.49,9.45,9.46,40400.0
2008-09-03 10:00:00,9.46,9.47,9.4,9.43,223400.0,9.46,9.47,9.4,9.43,223400.0
2008-09-03 10:10:00,9.42,9.44,9.4,9.44,29400.0,9.42,9.44,9.4,9.44,29400.0
2008-09-03 10:20:00,9.44,9.46,9.44,9.45,13600.0,9.44,9.46,9.44,9.45,13600.0
2008-09-03 10:30:00,9.45,9.45,9.41,9.45,35600.0,9.45,9.45,9.41,9.45,35600.0
2008-09-03 10:40:00,9.45,9.6,9.45,9.51,28800.0,9.45,9.6,9.45,9.51,28800.0
2008-09-03 10:50:00,9.52,9.52,9.45,9.45,21200.0,9.52,9.52,9.45,9.45,21200.0
2008-09-03 11:00:00,9.45,9.68,9.44,9.52,249600.0,9.45,9.68,9.44,9.52,249600.0
2008-09-03 11:10:00,9.53,9.56,9.36,9.37,136600.0,9.53,9.56,9.36,9.37,136600.0
2008-09-03 11:20:00,9.37,9.42,9.37,9.4,112200.0,9.37,9.42,9.37,9.4,112200.0
2008-09-03 11:30:00,9.4,9.4,9.36,9.36,15400.0,9.4,9.4,9.36,9.36,15400.0
2008-09-03 11:40:00,9.37,9.37,9.3,9.35,47200.0,9.37,9.37,9.3,9.35,47200.0
2008-09-03 11:50:00,9.36,9.37,9.35,9.36,7200.0,9.36,9.37,9.35,9.36,7200.0
2008-09-03 12:00:00,9.36,9.38,9.35,9.38,23600.0,9.36,9.38,9.35,9.38,23600.0
2008-09-03 12:10:00,9.38,9.44,9.37,9.43,13200.0,9.38,9.44,9.37,9.43,13200.0
2008-09-03 12:20:00,9.42,9.44,9.38,9.39,39400.0,9.42,9.44,9.38,9.39,39400.0
2008-09-03 12:30:00,9.4,9.4,9.39,9.4,25200.0,9.4,9.4,9.39,9.4,25200.0
2008-09-03 12:40:00,9.4,9.43,9.38,9.42,17200.0,9.4,9.43,9.38,9.42,17200.0
2008-09-03 12:50:00,9.42,9.45,9.42,9.44,7200.0,9.42,9.45,9.42,9.44,7200.0
2008-09-03 13:00:00,9.44,9.44,9.4,9.42,17000.0,9.44,9.44,9.4,9.42,17000.0
2008-09-03 13:10:00,9.42,9.44,9.41,9.43,11400.0,9.42,9.44,9.41,9.43,11400.0
2008-09-03 13:20:00,9.43,9.44,9.42,9.42,13600.0,9.43,9.44,9.42,9.42,13600.0
2008-09-03 13:30:00,9.41,9.42,9.4,9.4,9400.0,9.41,9.42,9.4,9.4,9400.0
2008-09-03 13:40:00,9.41,9.41,9.4,9.4,10400.0,9.41,9.41,9.4,9.4,10400.0
2008-09-03 13:50:00,9.41,9.49,9.4,9.47,14800.0,9.41,9.49,9.4,9.47,14800.0
2008-09-03 14:00:00,9.47,9.49,9.42,9.42,31200.0,9.47,9.49,9.42,9.42,31200.0
2008-09-03 14:10:00,9.42,9.42,9.36,9.38,21600.0,9.42,9.42,9.36,9.38,21600.0
2008-09-03 14:20:00,9.38,9.38,9.37,9.38,17800.0,9.38,9.38,9.37,9.38,17800.0
2008-09-03 14:30:00,9.38,9.4,9.38,9.39,9200.0,9.38,9.4,9.38,9.39,9200.0
2008-09-03 14:40:00,9.39,9.49,9.38,9.4,31800.0,9.39,9.49,9.38,9.4,31800.0
2008-09-03 14:50:00,9.39,9.39,9.37,9.37,17600.0,9.39,9.39,9.37,9.37,17600.0
2008-09-03 15:00:00,9.37,9.4,9.28,9.4,87800.0,9.37,9.4,9.28,9.4,87800.0
2008-09-03 15:10:00,9.4,9.4,9.38,9.4,107800.0,9.4,9.4,9.38,9.4,107800.0
2008-09-03 15:20:00,9.4,9.47,9.4,9.4,30000.0,9.4,9.47,9.4,9.4,30000.0
2008-09-03 15:30:00,9.4,9.46,9.4,9.46,32800.0,9.4,9.46,9.4,9.46,32800.0
2008-09-03 15:40:00,9.45,9.53,9.45,9.5,138800.0,9.45,9.53,9.45,9.5,138800.0
2008-09-03 15:50:00,9.51,9.55,9.49,9.5,69000.0,9.51,9.55,9.49,9.5,69000.0
2008-09-04 09:30:00,9.46,9.46,9.31,9.31,14000.0,9.46,9.46,9.31,9.31,14000.0
2008-09-04 09:40:00,9.31,9.31,9.14,9.31,48200.0,9.31,9.31,9.14,9.31,48200.0
2008-09-04 09:50:00,9.31,9.42,9.22,9.22,33200.0,9.31,9.42,9.22,9.22,33200.0
2008-09-04 10:00:00,9.22,9.33,9.22,9.29,12800.0,9.22,9.33,9.22,9.29,12800.0
2008-09-04 10:10:00,9.29,9.3,9.22,9.23,15600.0,9.29,9.3,9.22,9.23,15600.0
2008-09-04 10:20:00,9.24,9.24,9.23,9.23,14800.0,9.24,9.24,9.23,9.23,14800.0
2008-09-04 10:30:00,9.23,9.24,9.15,9.15,24000.0,9.23,9.24,9.15,9.15,24000.0
2008-09-04 10:40:00,9.15,9.28,9.12,9.25,50800.0,9.15,9.28,9.12,9.25,50800.0
2008-09-04 10:50:00,9.25,9.26,9.24,9.25,21800.0,9.25,9.26,9.24,9.25,21800.0
2008-09-04 11:00:00,9.25,9.29,9.25,9.26,22000.0,9.25,9.29,9.25,9.26,22000.0
2008-09-04 11:10:00,9.26,9.33,9.25,9.32,44600.0,9.26,9.33,9.25,9.32,44600.0
2008-09-04 11:20:00,9.31,9.35,9.17,9.28,546400.0,9.31,9.35,9.17,9.28,546400.0
2008-09-04 11:30:00,9.28,9.28,9.28,9.28,16200.0,9.28,9.28,9.28,9.28,16200.0
2008-09-04 11:40:00,9.28,9.29,9.28,9.28,23200.0,9.28,9.29,9.28,9.28,23200.0
2008-09-04 11:50:00,9.28,9.31,9.22,9.22,16000.0,9.28,9.31,9.22,9.22,16000.0
2008-09-04 12:00:00,9.21,9.24,9.14,9.24,17200.0,9.21,9.24,9.14,9.24,17200.0
2008-09-04 12:10:00,9.26,9.26,9.24,9.24,4000.0,9.26,9.26,9.24,9.24,4000.0
2008-09-04 12:20:00,9.22,9.24,9.22,9.22,8600.0,9.22,9.24,9.22,9.22,8600.0
2008-09-04 12:30:00,9.22,9.22,9.22,9.22,5200.0,9.22,9.22,9.22,9.22,5200.0
2008-09-04 12:40:00,9.22,9.22,9.16,9.16,18600.0,9.22,9.22,9.16,9.16,18600.0
2008-09-04 12:50:00,9.15,9.22,9.15,9.17,236000.0,9.15,9.22,9.15,9.17,236000.0
2008-09-04 13:00:00,9.15,9.15,9.13,9.13,15800.0,9.15,9.15,9.13,9.13,15800.0
2008-09-04 13:10:00,9.13,9.13,9.11,9.12,21600.0,9.13,9.13,9.11,9.12,21600.0
2008-09-04 13:20:00,9.11,9.13,9.1,9.11,28600.0,9.11,9.13,9.1,9.11,28600.0
2008-09-04 13:30:00,9.11,9.11,9.08,9.11,16200.0,9.11,9.11,9.08,9.11,16200.0
2008-09-04 13:40:00,9.12,9.18,9.11,9.15,16000.0,9.12,9.18,9.11,9.15,16000.0
2008-09-04 13:50:00,9.15,9.17,9.12,9.17,12600.0,9.15,9.17,9.12,9.17,12600.0
2008-09-04 14:00:00,9.16,9.17,9.13,9.15,8200.0,9.16,9.17,9.13,9.15,8200.0
2008-09-04 14:10:00,9.13,9.14,9.08,9.08,36200.0,9.13,9.14,9.08,9.08,36200.0
2008-09-04 14:20:00,9.08,9.13,9.06,9.08,20400.0,9.08,9.13,9.06,9.08,20400.0
2008-09-04 14:30:00,9.06,9.08,9.04,9.06,24200.0,9.06,9.08,9.04,9.06,24200.0
2008-09-04 14:40:00,9.04,9.07,9.04,9.06,22400.0,9.04,9.07,9.04,9.06,22400.0
2008-09-04 14:50:00,9.05,9.13,9.05,9.09,35600.0,9.05,9.13,9.05,9.09,35600.0
2008-09-04 15:00:00,9.1,9.1,9.08,9.09,10000.0,9.1,9.1,9.08,9.09,10000.0
2008-09-04 15:10:00,9.09,9.12,9.06,9.09,13000.0,9.09,9.12,9.06,9.09,13000.0
2008-09-04 15:20:00,9.09,9.1,9.03,9.07,20800.0,9.09,9.1,9.03,9.07,20800.0
2008-09-04 15:30:00,9.07,9.12,9.06,9.06,32400.0,9.07,9.12,9.06,9.06,32400.0
2008-09-04 15:40:00,9.06,9.07,9.05,9.05,82200.0,9.06,9.07,9.05,9.05,82200.0
2008-09-04 15:50:00,9.05,9.06,9.03,9.04,77800.0,9.05,9.06,9.03,9.04,77800.0
2008-09-05 09:30:00,9.03,9.2,9.0,9.11,47000.0,9.03,9.2,9.0,9.11,47000.0
2008-09-05 09:40:00,9.11,9.31,9.08,9.15,33600.0,9.11,9.31,9.08,9.15,33600.0
2008-09-05 09:50:00,9.12,9.25,9.12,9.13,22000.0,9.12,9.25,9.12,9.13,22000.0
2008-09-05 10:00:00,9.13,9.24,9.11,9.22,25000.0,9.13,9.24,9.11,9.22,25000.0
2008-09-05 10:10:00,9.2,9.2,9.12,9.12,16200.0,9.2,9.2,9.12,9.12,16200.0
2008-09-05 10:20:00,9.14,9.19,9.13,9.19,19400.0,9.14,9.19,9.13,9.19,19400.0
2008-09-05 10:30:00,9.19,9.19,9.13,9.14,8600.0,9.19,9.19,9.13,9.14,8600.0
2008-09-05 10:40:00,9.12,9.21,9.12,9.13,11400.0,9.12,9.21,9.12,9.13,11400.0
2008-09-05 10:50:00,9.15,9.16,9.11,9.11,15400.0,9.15,9.16,9.11,9.11,15400.0
2008-09-05 11:00:00,9.12,9.12,9.03,9.03,11600.0,9.12,9.12,9.03,9.03,11600.0
2008-09-05 11:10:00,9.03,9.03,8.96,8.96,30600.0,9.03,9.03,8.96,8.96,30600.0
2008-09-05 11:20:00,8.97,9.03,8.97,9.02,19000.0,8.97,9.03,8.97,9.02,19000.0
2008-09-05 11:30:00,9.01,9.11,9.01,9.07,17200.0,9.01,9.11,9.01,9.07,17200.0
2008-09-05 11:40:00,9.06,9.24,9.06,9.24,36400.0,9.06,9.24,9.06,9.24,36400.0
2008-09-05 11:50:00,9.22,9.33,9.21,9.33,33200.0,9.22,9.33,9.21,9.33,33200.0
2008-09-05 12:00:00,9.34,9.38,9.13,9.17,53600.0,9.34,9.38,9.13,9.17,53600.0
2008-09-05 12:10:00,9.18,9.29,9.18,9.2,17800.0,9.18,9.29,9.18,9.2,17800.0
2008-09-05 12:20:00,9.2,9.24,9.11,9.24,12600.0,9.2,9.24,9.11,9.24,12600.0
2008-09-05 12:30:00,9.24,9.31,9.18,9.2,13000.0,9.24,9.31,9.18,9.2,13000.0
2008-09-05 12:40:00,9.2,9.2,9.13,9.15,9400.0,9.2,9.2,9.13,9.15,9400.0
2008-09-05 12:50:00,9.15,9.19,9.12,9.17,11600.0,9.15,9.19,9.12,9.17,11600.0
2008-09-05 13:00:00,9.18,9.23,9.14,9.21,359000.0,9.18,9.23,9.14,9.21,359000.0
2008-09-05 13:10:00,9.22,9.33,9.22,9.3,23400.0,9.22,9.33,9.22,9.3,23400.0
2008-09-05 13:20:00,9.31,9.34,9.23,9.33,15400.0,9.31,9.34,9.23,9.33,15400.0
2008-09-05 13:30:00,9.32,9.33,9.27,9.27,17000.0,9.32,9.33,9.27,9.27,17000.0
2008-09-05 13:40:00,9.28,9.28,9.21,9.23,6600.0,9.28,9.28,9.21,9.23,6600.0
2008-09-05 13:50:00,9.22,9.23,9.21,9.22,10000.0,9.22,9.23,9.21,9.22,10000.0
2008-09-05 14:00:00,9.22,9.26,9.14,9.25,18400.0,9.22,9.26,9.14,9.25,18400.0
2008-09-05 14:10:00,9.24,9.26,9.22,9.25,43200.0,9.24,9.26,9.22,9.25,43200.0
2008-09-05 14:20:00,9.24,9.26,9.2,9.25,22000.0,9.24,9.26,9.2,9.25,22000.0
2008-09-05 14:30:00,9.26,9.33,9.23,9.27,13400.0,9.26,9.33,9.23,9.27,13400.0
2008-09-05 14:40:00,9.29,9.31,9.26,9.29,25200.0,9.29,9.31,9.26,9.29,25200.0
2008-09-05 14:50:00,9.29,9.35,9.27,9.32,27400.0,9.29,9.35,9.27,9.32,27400.0
2008-09-05 15:00:00,9.31,9.35,9.26,9.34,24600.0,9.31,9.35,9.26,9.34,24600.0
2008-09-05 15:10:00,9.34,9.4,9.29,9.4,38200.0,9.34,9.4,9.29,9.4,38200.0
2008-09-05 15:20:00,9.4,9.43,9.37,9.38,47200.0,9.4,9.43,9.37,9.38,47200.0
2008-09-05 15:30:00,9.38,9.42,9.36,9.38,33200.0,9.38,9.42,9.36,9.38,33200.0
2008-09-05 15:40:00,9.38,9.38,9.24,9.28,706600.0,9.38,9.38,9.24,9.28,706600.0
2008-09-05 15:50:00,9.29,9.38,9.29,9.31,55600.0,9.29,9.38,9.29,9.31,55600.0
2008-09-08 09:30:00,9.53,9.97,9.49,9.49,114400.0,9.53,9.97,9.49,9.49,114400.0
2008-09-08 09:40:00,9.47,9.47,9.24,9.42,21600.0,9.47,9.47,9.24,9.42,21600.0
2008-09-08 09:50:00,9.38,9.43,9.29,9.29,21600.0,9.38,9.43,9.29,9.29,21600.0
2008-09-08 10:00:00,9.29,9.29,9.25,9.29,12200.0,9.29,9.29,9.25,9.29,12200.0
2008-09-08 10:10:00,9.27,9.35,9.17,9.2,26600.0,9.27,9.35,9.17,9.2,26600.0
2008-09-08 10:20:00,9.19,9.29,9.19,9.28,24000.0,9.19,9.29,9.19,9.28,24000.0
2008-09-08 10:30:00,9.26,9.29,9.24,9.27,12600.0,9.26,9.29,9.24,9.27,12600.0
2008-09-08 10:40:00,9.25,9.3,9.25,9.27,11000.0,9.25,9.3,9.25,9.27,11000.0
2008-09-08 10:50:00,9.27,9.27,9.25,9.26,18200.0,9.27,9.27,9.25,9.26,18200.0
2008-09-08 11:00:00,9.25,9.25,9.11,9.15,31600.0,9.25,9.25,9.11,9.15,31600.0
2008-09-08 11:10:00,9.15,9.2,9.12,9.15,11000.0,9.15,9.2,9.12,9.15,11000.0
2008-09-08 11:20:00,9.14,9.18,9.12,9.14,10600.0,9.14,9.18,9.12,9.14,10600.0
2008-09-08 11:30:00,9.12,9.14,8.95,8.95,125200.0,9.12,9.14,8.95,8.95,125200.0
2008-09-08 11:40:00,8.93,9.02,8.88,8.92,58000.0,8.93,9.02,8.88,8.92,58000.0
2008-09-08 11:50:00,8.92,8.97,8.9,8.93,12200.0,8.92,8.97,8.9,8.93,12200.0
2008-09-08 12:00:00,8.93,8.99,8.87,8.9,19400.0,8.93,8.99,8.87,8.9,19400.0
2008-09-08 12:10:00,8.9,9.04,8.9,9.04,23200.0,8.9,9.04,8.9,9.04,23200.0
2008-09-08 12:20:00,9.02,9.15,9.02,9.15,22200.0,9.02,9.15,9.02,9.15,22200.0
2008-09-08 12:30:00,9.13,9.15,9.13,9.13,11600.0,9.13,9.15,9.13,9.13,11600.0
2008-09-08 12:40:00,9.13,9.15,9.08,9.08,18000.0,9.13,9.15,9.08,9.08,18000.0
2008-09-08 12:50:00,9.06,9.11,9.05,9.08,7000.0,9.06,9.11,9.05,9.08,7000.0
2008-09-08 13:00:00,9.08,9.1,9.06,9.06,7000.0,9.08,9.1,9.06,9.06,7000.0
2008-09-08 13:10:00,9.03,9.11,9.03,9.11,6200.0,9.03,9.11,9.03,9.11,6200.0
2008-09-08 13:20:00,9.11,9.17,9.09,9.17,18000.0,9.11,9.17,9.09,9.17,18000.0
2008-09-08 13:30:00,9.15,9.15,9.05,9.14,16000.0,9.15,9.15,9.05,9.14,16000.0
2008-09-08 13:40:00,9.14,9.19,9.07,9.15,8800.0,9.14,9.19,9.07,9.15,8800.0
2008-09-08 13:50:00,9.12,9.13,9.1,9.13,6800.0,9.12,9.13,9.1,9.13,6800.0
2008-09-08 14:00:00,9.1,9.26,9.1,9.13,16600.0,9.1,9.26,9.1,9.13,16600.0
2008-09-08 14:10:00,9.13,9.19,9.12,9.15,13400.0,9.13,9.19,9.12,9.15,13400.0
2008-09-08 14:20:00,9.14,9.18,9.14,9.18,12400.0,9.14,9.18,9.14,9.18,12400.0
2008-09-08 14:30:00,9.16,9.17,9.08,9.11,32000.0,9.16,9.17,9.08,9.11,32000.0
2008-09-08 14:40:00,9.09,9.13,9.08,9.11,66000.0,9.09,9.13,9.08,9.11,66000.0
2008-09-08 14:50:00,9.11,9.17,9.1,9.15,45200.0,9.11,9.17,9.1,9.15,45200.0
2008-09-08 15:00:00,9.15,9.15,9.12,9.13,16800.0,9.15,9.15,9.12,9.13,16800.0
2008-09-08 15:10:00,9.13,9.15,9.11,9.12,34000.0,9.13,9.15,9.11,9.12,34000.0
2008-09-08 15:20:00,9.11,9.21,9.1,9.11,52600.0,9.11,9.21,9.1,9.11,52600.0
2008-09-08 15:30:00,9.11,9.19,9.11,9.18,43400.0,9.11,9.19,9.11,9.18,43400.0
2008-09-08 15:40:00,9.18,9.18,9.05,9.13,63800.0,9.18,9.18,9.05,9.13,63800.0
2008-09-08 15:50:00,9.13,9.18,9.11,9.14,107200.0,9.13,9.18,9.11,9.14,107200.0
2008-09-09 09:30:00,9.04,9.13,9.0,9.03,31800.0,9.04,9.13,9.0,9.03,31800.0
2008-09-09 09:40:00,9.01,9.13,9.0,9.1,116800.0,9.01,9.13,9.0,9.1,116800.0
2008-09-09 09:50:00,9.13,9.29,9.1,9.25,72400.0,9.13,9.29,9.1,9.25,72400.0
2008-09-09 10:00:00,9.25,9.25,9.16,9.19,56600.0,9.25,9.25,9.16,9.19,56600.0
2008-09-09 10:10:00,9.19,9.24,9.15,9.15,34800.0,9.19,9.24,9.15,9.15,34800.0
2008-09-09 10:20:00,9.15,9.19,9.02,9.11,49800.0,9.15,9.19,9.02,9.11,49800.0
2008-09-09 10:30:00,9.1,9.22,9.08,9.22,50800.0,9.1,9.22,9.08,9.22,50800.0
2008-09-09 10:40:00,9.22,9.22,9.11,9.13,22600.0,9.22,9.22,9.11,9.13,22600.0
2008-09-09 10:50:00,9.11,9.15,9.03,9.05,78200.0,9.11,9.15,9.03,9.05,78200.0
2008-09-09 11:00:00,9.05,9.24,9.03,9.22,293200.0,9.05,9.24,9.03,9.22,293200.0
2008-09-09 11:10:00,9.2,9.26,9.15,9.21,75000.0,9.2,9.26,9.15,9.21,75000.0
2008-09-09 11:20:00,9.18,9.22,9.15,9.18,62600.0,9.18,9.22,9.15,9.18,62600.0
2008-09-09 11:30:00,9.18,9.24,9.18,9.22,25200.0,9.18,9.24,9.18,9.22,25200.0
2008-09-09 11:40:00,9.22,9.24,9.22,9.22,16800.0,9.22,9.24,9.22,9.22,16800.0
2008-09-09 11:50:00,9.21,9.24,9.2,9.2,34000.0,9.21,9.24,9.2,9.2,34000.0
2008-09-09 12:00:00,9.2,9.21,9.17,9.18,68600.0,9.2,9.21,9.17,9.18,68600.0
2008-09-09 12:10:00,9.18,9.22,9.17,9.22,26000.0,9.18,9.22,9.17,9.22,26000.0
2008-09-09 12:20:00,9.22,9.33,9.21,9.25,42000.0,9.22,9.33,9.21,9.25,42000.0
2008-09-09 12:30:00,9.26,9.3,9.23,9.27,50600.0,9.26,9.3,9.23,9.27,50600.0
2008-09-09 12:40:00,9.27,9.28,9.24,9.26,33000.0,9.27,9.28,9.24,9.26,33000.0
2008-09-09 12:50:00,9.26,9.29,9.24,9.28,24200.0,9.26,9.29,9.24,9.28,24200.0
2008-09-09 13:00:00,9.28,9.33,9.28,9.33,31000.0,9.28,9.33,9.28,9.33,31000.0
2008-09-09 13:10:00,9.31,9.33,9.27,9.31,43600.0,9.31,9.33,9.27,9.31,43600.0
2008-09-09 13:20:00,9.31,9.36,9.3,9.33,29600.0,9.31,9.36,9.3,9.33,29600.0
2008-09-09 13:30:00,9.31,9.31,9.24,9.26,36400.0,9.31,9.31,9.24,9.26,36400.0
2008-09-09 13:40:00,9.26,9.33,9.24,9.31,84200.0,9.26,9.33,9.24,9.31,84200.0
2008-09-09 13:50:00,9.31,9.37,9.31,9.35,64200.0,9.31,9.37,9.31,9.35,64200.0
2008-09-09 14:00:00,9.33,9.36,9.31,9.32,24600.0,9.33,9.36,9.31,9.32,24600.0
2008-09-09 14:10:00,9.32,9.34,9.3,9.31,48600.0,9.32,9.34,9.3,9.31,48600.0
2008-09-09 14:20:00,9.3,9.32,9.22,9.25,113200.0,9.3,9.32,9.22,9.25,113200.0
2008-09-09 14:30:00,9.24,9.27,9.19,9.2,51400.0,9.24,9.27,9.19,9.2,51400.0
2008-09-09 14:40:00,9.2,9.25,9.14,9.24,90000.0,9.2,9.25,9.14,9.24,90000.0
2008-09-09 14:50:00,9.24,9.24,9.13,9.13,46400.0,9.24,9.24,9.13,9.13,46400.0
2008-09-09 15:00:00,9.13,9.24,9.02,9.12,95000.0,9.13,9.24,9.02,9.12,95000.0
2008-09-09 15:10:00,9.1,9.23,9.1,9.22,60000.0,9.1,9.23,9.1,9.22,60000.0
2008-09-09 15:20:00,9.2,9.24,9.1,9.16,138800.0,9.2,9.24,9.1,9.16,138800.0
2008-09-09 15:30:00,9.16,9.27,9.16,9.21,89400.0,9.16,9.27,9.16,9.21,89400.0
2008-09-09 15:40:00,9.21,9.22,9.09,9.1,78000.0,9.21,9.22,9.09,9.1,78000.0
2008-09-09 15:50:00,9.1,9.13,9.06,9.12,177800.0,9.1,9.13,9.06,9.12,177800.0
2008-09-10 09:30:00,9.13,9.22,8.97,8.98,214600.0,9.13,9.22,8.97,8.98,214600.0
2008-09-10 09:40:00,8.99,9.07,8.9,9.06,88000.0,8.99,9.07,8.9,9.06,88000.0
2008-09-10 09:50:00,9.03,9.05,8.97,9.04,166000.0,9.03,9.05,8.97,9.04,166000.0
2008-09-10 10:00:00,9.04,9.08,8.95,9.07,37000.0,9.04,9.08,8.95,9.07,37000.0
2008-09-10 10:10:00,9.07,9.07,9.04,9.06,53000.0,9.07,9.07,9.04,9.06,53000.0
2008-09-10 10:20:00,9.05,9.13,9.05,9.1,96200.0,9.05,9.13,9.05,9.1,96200.0
2008-09-10 10:30:00,9.1,9.11,9.08,9.09,41400.0,9.1,9.11,9.08,9.09,41400.0
2008-09-10 10:40:00,9.08,9.1,9.01,9.02,34200.0,9.08,9.1,9.01,9.02,34200.0
2008-09-10 10:50:00,9.01,9.08,8.99,9.06,60800.0,9.01,9.08,8.99,9.06,60800.0
2008-09-10 11:00:00,9.05,9.08,9.01,9.08,122400.0,9.05,9.08,9.01,9.08,122400.0
2008-09-10 11:10:00,9.07,9.08,9.05,9.05,55600.0,9.07,9.08,9.05,9.05,55600.0
2008-09-10 11:20:00,9.05,9.06,8.96,8.96,43800.0,9.05,9.06,8.96,8.96,43800.0
2008-09-10 11:30:00,8.95,9.03,8.95,9.0,42600.0,8.95,9.03,8.95,9.0,42600.0
2008-09-10 11:40:00,9.0,9.03,8.97,9.03,85400.0,9.0,9.03,8.97,9.03,85400.0
2008-09-10 11:50:00,9.03,9.05,9.01,9.01,33800.0,9.03,9.05,9.01,9.01,33800.0
2008-09-10 12:00:00,9.01,9.04,9.0,9.03,57400.0,9.01,9.04,9.0,9.03,57400.0
2008-09-10 12:10:00,9.03,9.03,9.0,9.02,33200.0,9.03,9.03,9.0,9.02,33200.0
2008-09-10 12:20:00,9.0,9.02,9.0,9.0,20000.0,9.0,9.02,9.0,9.0,20000.0
2008-09-10 12:30:00,9.0,9.02,9.0,9.02,57200.0,9.0,9.02,9.0,9.02,57200.0
2008-09-10 12:40:00,9.01,9.03,9.0,9.03,51800.0,9.01,9.03,9.0,9.03,51800.0
2008-09-10 12:50:00,9.02,9.03,9.01,9.02,19200.0,9.02,9.03,9.01,9.02,19200.0
2008-09-10 13:00:00,9.02,9.03,9.01,9.01,38600.0,9.02,9.03,9.01,9.01,38600.0
2008-09-10 13:10:00,9.01,9.02,9.01,9.01,26600.0,9.01,9.02,9.01,9.01,26600.0
2008-09-10 13:20:00,9.01,9.02,9.01,9.01,62600.0,9.01,9.02,9.01,9.01,62600.0
2008-09-10 13:30:00,9.01,9.03,9.01,9.02,99200.0,9.01,9.03,9.01,9.02,99200.0
2008-09-10 13:40:00,9.02,9.03,8.99,9.0,112200.0,9.02,9.03,8.99,9.0,112200.0
2008-09-10 13:50:00,9.0,9.02,9.0,9.01,80600.0,9.0,9.02,9.0,9.01,80600.0
2008-09-10 14:00:00,9.0,9.01,8.99,9.0,75400.0,9.0,9.01,8.99,9.0,75400.0
2008-09-10 14:10:00,8.99,9.01,8.99,8.99,87600.0,8.99,9.01,8.99,8.99,87600.0
2008-09-10 14:20:00,8.99,9.02,8.99,9.02,64000.0,8.99,9.02,8.99,9.02,64000.0
2008-09-10 14:30:00,9.01,9.03,9.0,9.0,85000.0,9.01,9.03,9.0,9.0,85000.0
2008-09-10 14:40:00,9.0,9.03,8.99,9.03,297200.0,9.0,9.03,8.99,9.03,297200.0
2008-09-10 14:50:00,9.02,9.04,9.0,9.01,71800.0,9.02,9.04,9.0,9.01,71800.0
2008-09-10 15:00:00,9.01,9.04,9.01,9.04,291400.0,9.01,9.04,9.01,9.04,291400.0
2008-09-10 15:10:00,9.03,9.13,9.02,9.03,185600.0,9.03,9.13,9.02,9.03,185600.0
2008-09-10 15:20:00,9.03,9.04,9.01,9.02,121400.0,9.03,9.04,9.01,9.02,121400.0
2008-09-10 15:30:00,9.01,9.03,9.01,9.01,111800.0,9.01,9.03,9.01,9.01,111800.0
2008-09-10 15:40:00,9.01,9.06,9.0,9.01,266000.0,9.01,9.06,9.0,9.01,266000.0
2008-09-10 15:50:00,9.0,9.03,8.95,8.99,307600.0,9.0,9.03,8.95,8.99,307600.0
2008-09-11 09:30:00,8.72,8.88,8.3,8.72,865600.0,8.72,8.88,8.3,8.72,865600.0
2008-09-11 09:40:00,8.72,9.11,8.69,9.09,941800.0,8.72,9.11,8.69,9.09,941800.0
2008-09-11 09:50:00,9.09,9.5,9.06,9.37,889200.0,9.09,9.5,9.06,9.37,889200.0
2008-09-11 10:00:00,9.4,9.75,8.8,9.55,627800.0,9.4,9.75,8.8,9.55,627800.0
2008-09-11 10:10:00,9.55,9.57,9.18,9.22,183200.0,9.55,9.57,9.18,9.22,183200.0
2008-09-11 10:20:00,9.21,9.34,8.97,9.01,315200.0,9.21,9.34,8.97,9.01,315200.0
2008-09-11 10:30:00,9.0,9.09,8.95,9.03,138600.0,9.0,9.09,8.95,9.03,138600.0
2008-09-11 10:40:00,9.04,9.07,8.98,9.05,96000.0,9.04,9.07,8.98,9.05,96000.0
2008-09-11 10:50:00,9.1,9.31,9.1,9.19,299200.0,9.1,9.31,9.1,9.19,299200.0
2008-09-11 11:00:00,9.19,9.31,9.12,9.28,146000.0,9.19,9.31,9.12,9.28,146000.0
2008-09-11 11:10:00,9.31,9.6,9.28,9.31,124000.0,9.31,9.6,9.28,9.31,124000.0
2008-09-11 11:20:00,9.31,9.31,9.28,9.3,55000.0,9.31,9.31,9.28,9.3,55000.0
2008-09-11 11:30:00,9.3,9.47,9.29,9.44,152800.0,9.3,9.47,9.29,9.44,152800.0
2008-09-11 11:40:00,9.45,9.49,9.44,9.47,124400.0,9.45,9.49,9.44,9.47,124400.0
2008-09-11 11:50:00,9.47,9.58,9.46,9.46,124200.0,9.47,9.58,9.46,9.46,124200.0
2008-09-11 12:00:00,9.46,9.58,9.46,9.49,94800.0,9.46,9.58,9.46,9.49,94800.0
2008-09-11 12:10:00,9.51,9.55,9.47,9.5,122400.0,9.51,9.55,9.47,9.5,122400.0
2008-09-11 12:20:00,9.49,9.52,9.4,9.44,83000.0,9.49,9.52,9.4,9.44,83000.0
2008-09-11 12:30:00,9.44,9.44,9.36,9.42,99600.0,9.44,9.44,9.36,9.42,99600.0
2008-09-11 12:40:00,9.42,9.43,9.4,9.43,27600.0,9.42,9.43,9.4,9.43,27600.0
2008-09-11 12:50:00,9.43,9.43,9.42,9.43,36200.0,9.43,9.43,9.42,9.43,36200.0
2008-09-11 13:00:00,9.42,9.43,9.41,9.43,33000.0,9.42,9.43,9.41,9.43,33000.0
2008-09-11 13:10:00,9.43,9.49,9.31,9.36,100200.0,9.43,9.49,9.31,9.36,100200.0
2008-09-11 13:20:00,9.36,9.37,9.34,9.36,29200.0,9.36,9.37,9.34,9.36,29200.0
2008-09-11 13:30:00,9.36,9.47,9.35,9.43,67600.0,9.36,9.47,9.35,9.43,67600.0
2008-09-11 13:40:00,9.44,9.5,9.39,9.43,55200.0,9.44,9.5,9.39,9.43,55200.0
2008-09-11 13:50:00,9.43,9.48,9.43,9.47,39400.0,9.43,9.48,9.43,9.47,39400.0
2008-09-11 14:00:00,9.47,9.6,9.46,9.6,81400.0,9.47,9.6,9.46,9.6,81400.0
2008-09-11 14:10:00,9.6,9.84,9.6,9.84,186200.0,9.6,9.84,9.6,9.84,186200.0
2008-09-11 14:20:00,9.83,9.9,9.61,9.87,143800.0,9.83,9.9,9.61,9.87,143800.0
2008-09-11 14:30:00,9.83,9.97,9.77,9.93,145000.0,9.83,9.97,9.77,9.93,145000.0
2008-09-11 14:40:00,9.93,9.93,9.79,9.9,207800.0,9.93,9.93,9.79,9.9,207800.0
2008-09-11 14:50:00,9.9,9.9,9.82,9.85,76000.0,9.9,9.9,9.82,9.85,76000.0
2008-09-11 15:00:00,9.84,9.91,9.81,9.9,47600.0,9.84,9.91,9.81,9.9,47600.0
2008-09-11 15:10:00,9.9,9.97,9.85,9.93,151600.0,9.9,9.97,9.85,9.93,151600.0
2008-09-11 15:20:00,9.9,9.97,9.88,9.95,76600.0,9.9,9.97,9.88,9.95,76600.0
2008-09-11 15:30:00,9.95,10.48,9.9,10.34,561000.0,9.95,10.48,9.9,10.34,561000.0
2008-09-11 15:40:00,10.34,10.4,10.2,10.31,296600.0,10.34,10.4,10.2,10.31,296600.0
2008-09-11 15:50:00,10.31,10.35,10.22,10.3,290200.0,10.31,10.35,10.22,10.3,290200.0
2008-09-12 09:30:00,10.63,10.84,10.46,10.56,525000.0,10.63,10.84,10.46,10.56,525000.0
2008-09-12 09:40:00,10.58,10.69,10.53,10.56,264600.0,10.58,10.69,10.53,10.56,264600.0
2008-09-12 09:50:00,10.58,10.63,10.51,10.53,112000.0,10.58,10.63,10.51,10.53,112000.0
2008-09-12 10:00:00,10.53,10.78,10.51,10.75,167600.0,10.53,10.78,10.51,10.75,167600.0
2008-09-12 10:10:00,10.76,10.95,10.74,10.9,216200.0,10.76,10.95,10.74,10.9,216200.0
2008-09-12 10:20:00,10.91,11.19,10.86,11.18,236000.0,10.91,11.19,10.86,11.18,236000.0
2008-09-12 10:30:00,11.18,11.3,11.05,11.15,239400.0,11.18,11.3,11.05,11.15,239400.0
2008-09-12 10:40:00,11.15,11.15,10.93,10.94,154800.0,11.15,11.15,10.93,10.94,154800.0
2008-09-12 10:50:00,10.96,11.02,10.8,10.85,238600.0,10.96,11.02,10.8,10.85,238600.0
2008-09-12 11:00:00,10.84,10.94,10.8,10.85,69000.0,10.84,10.94,10.8,10.85,69000.0
2008-09-12 11:10:00,10.85,10.99,10.83,10.9,110600.0,10.85,10.99,10.83,10.9,110600.0
2008-09-12 11:20:00,10.9,11.03,10.88,10.93,86000.0,10.9,11.03,10.88,10.93,86000.0
2008-09-12 11:30:00,10.93,11.05,10.87,10.99,91000.0,10.93,11.05,10.87,10.99,91000.0
2008-09-12 11:40:00,11.0,11.1,10.99,11.09,80800.0,11.0,11.1,10.99,11.09,80800.0
2008-09-12 11:50:00,11.1,11.2,11.08,11.2,58200.0,11.1,11.2,11.08,11.2,58200.0
2008-09-12 12:00:00,11.2,11.31,11.19,11.26,142400.0,11.2,11.31,11.19,11.26,142400.0
2008-09-12 12:10:00,11.27,11.34,11.26,11.3,199800.0,11.27,11.34,11.26,11.3,199800.0
2008-09-12 12:20:00,11.3,11.4,11.28,11.34,183200.0,11.3,11.4,11.28,11.34,183200.0
2008-09-12 12:30:00,11.34,11.38,11.08,11.17,179800.0,11.34,11.38,11.08,11.17,179800.0
2008-09-12 12:40:00,11.17,11.24,11.09,11.13,70800.0,11.17,11.24,11.09,11.13,70800.0
2008-09-12 12:50:00,11.13,11.14,10.99,11.03,68600.0,11.13,11.14,10.99,11.03,68600.0
2008-09-12 13:00:00,11.02,11.04,10.99,11.01,59600.0,11.02,11.04,10.99,11.01,59600.0
2008-09-12 13:10:00,10.99,11.04,10.9,11.02,108000.0,10.99,11.04,10.9,11.02,108000.0
2008-09-12 13:20:00,11.01,11.03,10.95,10.97,43600.0,11.01,11.03,10.95,10.97,43600.0
2008-09-12 13:30:00,10.97,11.09,10.97,11.08,46200.0,10.97,11.09,10.97,11.08,46200.0
2008-09-12 13:40:00,11.06,11.13,11.06,11.08,38600.0,11.06,11.13,11.06,11.08,38600.0
2008-09-12 13:50:00,11.08,11.15,11.06,11.11,44600.0,11.08,11.15,11.06,11.11,44600.0
2008-09-12 14:00:00,11.11,11.13,11.03,11.06,46400.0,11.11,11.13,11.03,11.06,46400.0
2008-09-12 14:10:00,11.06,11.11,11.0,11.06,51400.0,11.06,11.11,11.0,11.06,51400.0
2008-09-12 14:20:00,11.06,11.18,11.06,11.08,41000.0,11.06,11.18,11.06,11.08,41000.0
2008-09-12 14:30:00,11.08,11.24,11.08,11.2,53800.0,11.08,11.24,11.08,11.2,53800.0
2008-09-12 14:40:00,11.17,11.25,11.13,11.15,75200.0,11.17,11.25,11.13,11.15,75200.0
2008-09-12 14:50:00,11.13,11.25,11.12,11.13,64800.0,11.13,11.25,11.12,11.13,64800.0
2008-09-12 15:00:00,11.12,11.22,11.08,11.11,30400.0,11.12,11.22,11.08,11.11,30400.0
2008-09-12 15:10:00,11.13,11.25,11.11,11.13,54600.0,11.13,11.25,11.11,11.13,54600.0
2008-09-12 15:20:00,11.13,11.15,11.05,11.12,114600.0,11.13,11.15,11.05,11.12,114600.0
2008-09-12 15:30:00,11.12,11.16,11.0,11.02,94600.0,11.12,11.16,11.0,11.02,94600.0
2008-09-12 15:40:00,11.03,11.03,10.95,11.02,147400.0,11.03,11.03,10.95,11.02,147400.0
2008-09-12 15:50:00,11.03,11.13,10.92,11.1,174400.0,11.03,11.13,10.92,11.1,174400.0
2008-09-15 09:30:00,10.65,10.95,10.35,10.5,164800.0,10.65,10.95,10.35,10.5,164800.0
2008-09-15 09:40:00,10.5,10.87,10.4,10.8,167800.0,10.5,10.87,10.4,10.8,167800.0
2008-09-15 09:50:00,10.86,10.88,10.6,10.74,97600.0,10.86,10.88,10.6,10.74,97600.0
2008-09-15 10:00:00,10.74,10.99,10.68,10.7,84000.0,10.74,10.99,10.68,10.7,84000.0
2008-09-15 10:10:00,10.7,10.8,10.7,10.79,90400.0,10.7,10.8,10.7,10.79,90400.0
2008-09-15 10:20:00,10.79,10.8,10.71,10.8,42400.0,10.79,10.8,10.71,10.8,42400.0
2008-09-15 10:30:00,10.8,10.8,10.76,10.79,28200.0,10.8,10.8,10.76,10.79,28200.0
2008-09-15 10:40:00,10.79,10.8,10.71,10.76,31600.0,10.79,10.8,10.71,10.76,31600.0
2008-09-15 10:50:00,10.74,10.8,10.74,10.8,22200.0,10.74,10.8,10.74,10.8,22200.0
2008-09-15 11:00:00,10.8,10.97,10.74,10.75,71800.0,10.8,10.97,10.74,10.75,71800.0
2008-09-15 11:10:00,10.74,10.76,10.63,10.75,28200.0,10.74,10.76,10.63,10.75,28200.0
2008-09-15 11:20:00,10.74,10.75,10.6,10.66,47200.0,10.74,10.75,10.6,10.66,47200.0
2008-09-15 11:30:00,10.62,10.74,10.62,10.74,19400.0,10.62,10.74,10.62,10.74,19400.0
2008-09-15 11:40:00,10.73,10.77,10.71,10.77,12800.0,10.73,10.77,10.71,10.77,12800.0
2008-09-15 11:50:00,10.74,10.77,10.72,10.74,13000.0,10.74,10.77,10.72,10.74,13000.0
2008-09-15 12:00:00,10.74,10.75,10.65,10.65,27400.0,10.74,10.75,10.65,10.65,27400.0
2008-09-15 12:10:00,10.66,10.7,10.6,10.67,22800.0,10.66,10.7,10.6,10.67,22800.0
2008-09-15 12:20:00,10.7,10.72,10.5,10.7,53000.0,10.7,10.72,10.5,10.7,53000.0
2008-09-15 12:30:00,10.7,10.7,10.46,10.47,15600.0,10.7,10.7,10.46,10.47,15600.0
2008-09-15 12:40:00,10.49,10.58,10.47,10.55,24200.0,10.49,10.58,10.47,10.55,24200.0
2008-09-15 12:50:00,10.53,10.56,10.49,10.51,7000.0,10.53,10.56,10.49,10.51,7000.0
2008-09-15 13:00:00,10.5,10.56,10.5,10.54,19400.0,10.5,10.56,10.5,10.54,19400.0
2008-09-15 13:10:00,10.57,10.7,10.56,10.59,22200.0,10.57,10.7,10.56,10.59,22200.0
2008-09-15 13:20:00,10.6,10.63,10.47,10.47,18000.0,10.6,10.63,10.47,10.47,18000.0
2008-09-15 13:30:00,10.47,10.49,10.42,10.44,43200.0,10.47,10.49,10.42,10.44,43200.0
2008-09-15 13:40:00,10.43,10.45,10.4,10.43,30200.0,10.43,10.45,10.4,10.43,30200.0
2008-09-15 13:50:00,10.4,10.41,10.38,10.4,34000.0,10.4,10.41,10.38,10.4,34000.0
2008-09-15 14:00:00,10.4,10.4,10.34,10.35,43000.0,10.4,10.4,10.34,10.35,43000.0
2008-09-15 14:10:00,10.35,10.37,10.31,10.34,45600.0,10.35,10.37,10.31,10.34,45600.0
2008-09-15 14:20:00,10.31,10.33,10.21,10.24,39000.0,10.31,10.33,10.21,10.24,39000.0
2008-09-15 14:30:00,10.24,10.25,10.13,10.15,67800.0,10.24,10.25,10.13,10.15,67800.0
2008-09-15 14:40:00,10.15,10.2,10.08,10.11,136400.0,10.15,10.2,10.08,10.11,136400.0
2008-09-15 14:50:00,10.11,10.22,10.1,10.18,96600.0,10.11,10.22,10.1,10.18,96600.0
2008-09-15 15:00:00,10.18,10.2,10.01,10.07,89000.0,10.18,10.2,10.01,10.07,89000.0
2008-09-15 15:10:00,10.06,10.11,10.0,10.07,96800.0,10.06,10.11,10.0,10.07,96800.0
2008-09-15 15:20:00,10.07,10.11,9.99,9.99,81800.0,10.07,10.11,9.99,9.99,81800.0
2008-09-15 15:30:00,9.99,10.18,9.98,10.18,90200.0,9.99,10.18,9.98,10.18,90200.0
2008-09-15 15:40:00,10.17,10.21,10.11,10.18,132600.0,10.17,10.21,10.11,10.18,132600.0
2008-09-15 15:50:00,10.18,10.19,10.03,10.19,186600.0,10.18,10.19,10.03,10.19,186600.0
2008-09-16 09:30:00,10.98,10.98,9.6,9.95,97600.0,10.98,10.98,9.6,9.95,97600.0
2008-09-16 09:40:00,9.96,10.01,9.86,9.9,70600.0,9.96,10.01,9.86,9.9,70600.0
2008-09-16 09:50:00,9.92,10.02,9.92,10.02,37000.0,9.92,10.02,9.92,10.02,37000.0
2008-09-16 10:00:00,10.03,10.3,10.0,10.15,53000.0,10.03,10.3,10.0,10.15,53000.0
2008-09-16 10:10:00,10.16,10.34,10.08,10.29,83000.0,10.16,10.34,10.08,10.29,83000.0
2008-09-16 10:20:00,10.29,10.38,10.18,10.38,50400.0,10.29,10.38,10.18,10.38,50400.0
2008-09-16 10:30:00,10.39,10.39,10.2,10.38,74200.0,10.39,10.39,10.2,10.38,74200.0
2008-09-16 10:40:00,10.35,10.44,10.31,10.4,82600.0,10.35,10.44,10.31,10.4,82600.0
2008-09-16 10:50:00,10.42,10.7,10.4,10.65,111000.0,10.42,10.7,10.4,10.65,111000.0
2008-09-16 11:00:00,10.65,10.83,10.53,10.74,129200.0,10.65,10.83,10.53,10.74,129200.0
2008-09-16 11:10:00,10.74,10.81,10.6,10.65,97200.0,10.74,10.81,10.6,10.65,97200.0
2008-09-16 11:20:00,10.69,10.75,10.53,10.53,67600.0,10.69,10.75,10.53,10.53,67600.0
2008-09-16 11:30:00,10.53,10.59,10.47,10.48,62200.0,10.53,10.59,10.47,10.48,62200.0
2008-09-16 11:40:00,10.49,10.67,10.46,10.55,45000.0,10.49,10.67,10.46,10.55,45000.0
2008-09-16 11:50:00,10.56,10.78,10.56,10.71,84400.0,10.56,10.78,10.56,10.71,84400.0
2008-09-16 12:00:00,10.7,10.76,10.63,10.65,112400.0,10.7,10.76,10.63,10.65,112400.0
2008-09-16 12:10:00,10.64,10.74,10.64,10.71,40400.0,10.64,10.74,10.64,10.71,40400.0
2008-09-16 12:20:00,10.71,10.72,10.64,10.72,44800.0,10.71,10.72,10.64,10.72,44800.0
2008-09-16 12:30:00,10.72,10.78,10.71,10.72,26200.0,10.72,10.78,10.71,10.72,26200.0
2008-09-16 12:40:00,10.72,10.76,10.69,10.74,36800.0,10.72,10.76,10.69,10.74,36800.0
2008-09-16 12:50:00,10.72,10.77,10.71,10.76,24400.0,10.72,10.77,10.71,10.76,24400.0
2008-09-16 13:00:00,10.77,10.78,10.71,10.75,25600.0,10.77,10.78,10.71,10.75,25600.0
2008-09-16 13:10:00,10.74,10.81,10.72,10.77,39600.0,10.74,10.81,10.72,10.77,39600.0
2008-09-16 13:20:00,10.77,10.87,10.75,10.85,27200.0,10.77,10.87,10.75,10.85,27200.0
2008-09-16 13:30:00,10.85,10.88,10.82,10.84,25800.0,10.85,10.88,10.82,10.84,25800.0
2008-09-16 13:40:00,10.84,10.89,10.74,10.74,37400.0,10.84,10.89,10.74,10.74,37400.0
2008-09-16 13:50:00,10.75,10.76,10.68,10.68,21400.0,10.75,10.76,10.68,10.68,21400.0
2008-09-16 14:00:00,10.68,10.7,10.63,10.67,55600.0,10.68,10.7,10.63,10.67,55600.0
2008-09-16 14:10:00,10.67,10.68,10.46,10.56,57800.0,10.67,10.68,10.46,10.56,57800.0
2008-09-16 14:20:00,10.58,10.61,10.49,10.54,97400.0,10.58,10.61,10.49,10.54,97400.0
2008-09-16 14:30:00,10.56,10.58,10.35,10.56,108200.0,10.56,10.58,10.35,10.56,108200.0
2008-09-16 14:40:00,10.56,10.81,10.46,10.8,69400.0,10.56,10.81,10.46,10.8,69400.0
2008-09-16 14:50:00,10.81,10.86,10.65,10.8,36000.0,10.81,10.86,10.65,10.8,36000.0
2008-09-16 15:00:00,10.81,10.81,10.69,10.81,41400.0,10.81,10.81,10.69,10.81,41400.0
2008-09-16 15:10:00,10.81,10.95,10.7,10.95,59400.0,10.81,10.95,10.7,10.95,59400.0
2008-09-16 15:20:00,10.94,10.95,10.74,10.74,69200.0,10.94,10.95,10.74,10.74,69200.0
2008-09-16 15:30:00,10.75,10.99,10.75,10.96,76600.0,10.75,10.99,10.75,10.96,76600.0
2008-09-16 15:40:00,10.96,10.98,10.77,10.92,93400.0,10.96,10.98,10.77,10.92,93400.0
2008-09-16 15:50:00,10.92,10.97,10.81,10.97,112600.0,10.92,10.97,10.81,10.97,112600.0
2008-09-17 09:30:00,10.65,10.76,10.28,10.4,110000.0,10.65,10.76,10.28,10.4,110000.0
2008-09-17 09:40:00,10.4,10.46,10.28,10.45,127800.0,10.4,10.46,10.28,10.45,127800.0
2008-09-17 09:50:00,10.44,10.88,10.37,10.65,90000.0,10.44,10.88,10.37,10.65,90000.0
2008-09-17 10:00:00,10.64,10.68,10.53,10.53,104000.0,10.64,10.68,10.53,10.53,104000.0
2008-09-17 10:10:00,10.58,10.82,10.55,10.81,179200.0,10.58,10.82,10.55,10.81,179200.0
2008-09-17 10:20:00,10.81,10.92,10.76,10.83,72800.0,10.81,10.92,10.76,10.83,72800.0
2008-09-17 10:30:00,10.83,11.22,10.69,11.16,564800.0,10.83,11.22,10.69,11.16,564800.0
2008-09-17 10:40:00,11.14,11.16,10.56,10.6,156600.0,11.14,11.16,10.56,10.6,156600.0
2008-09-17 10:50:00,10.63,10.7,10.52,10.61,81800.0,10.63,10.7,10.52,10.61,81800.0
2008-09-17 11:00:00,10.62,10.65,10.43,10.63,71800.0,10.62,10.65,10.43,10.63,71800.0
2008-09-17 11:10:00,10.61,10.65,10.52,10.65,50400.0,10.61,10.65,10.52,10.65,50400.0
2008-09-17 11:20:00,10.63,10.9,10.61,10.67,73200.0,10.63,10.9,10.61,10.67,73200.0
2008-09-17 11:30:00,10.65,10.97,10.59,10.93,29400.0,10.65,10.97,10.59,10.93,29400.0
2008-09-17 11:40:00,10.93,10.94,10.67,10.83,58200.0,10.93,10.94,10.67,10.83,58200.0
2008-09-17 11:50:00,10.88,10.88,10.68,10.71,31000.0,10.88,10.88,10.68,10.71,31000.0
2008-09-17 12:00:00,10.71,10.71,10.51,10.54,84400.0,10.71,10.71,10.51,10.54,84400.0
2008-09-17 12:10:00,10.6,10.8,10.6,10.8,78000.0,10.6,10.8,10.6,10.8,78000.0
2008-09-17 12:20:00,10.79,10.88,10.77,10.81,40800.0,10.79,10.88,10.77,10.81,40800.0
2008-09-17 12:30:00,10.81,10.87,10.74,10.87,29800.0,10.81,10.87,10.74,10.87,29800.0
2008-09-17 12:40:00,10.88,11.13,10.81,11.06,75400.0,10.88,11.13,10.81,11.06,75400.0
2008-09-17 12:50:00,11.07,11.15,11.06,11.09,76400.0,11.07,11.15,11.06,11.09,76400.0
2008-09-17 13:00:00,11.09,11.22,11.06,11.2,70200.0,11.09,11.22,11.06,11.2,70200.0
2008-09-17 13:10:00,11.2,11.2,11.16,11.17,37200.0,11.2,11.2,11.16,11.17,37200.0
2008-09-17 13:20:00,11.17,11.24,11.15,11.21,91400.0,11.17,11.24,11.15,11.21,91400.0
2008-09-17 13:30:00,11.22,11.49,11.21,11.48,170000.0,11.22,11.49,11.21,11.48,170000.0
2008-09-17 13:40:00,11.48,11.61,11.13,11.13,89800.0,11.48,11.61,11.13,11.13,89800.0
2008-09-17 13:50:00,11.15,11.3,11.13,11.25,98800.0,11.15,11.3,11.13,11.25,98800.0
2008-09-17 14:00:00,11.25,11.34,11.25,11.26,40400.0,11.25,11.34,11.25,11.26,40400.0
2008-09-17 14:10:00,11.26,11.26,11.18,11.23,37000.0,11.26,11.26,11.18,11.23,37000.0
2008-09-17 14:20:00,11.24,11.26,11.2,11.25,52400.0,11.24,11.26,11.2,11.25,52400.0
2008-09-17 14:30:00,11.24,11.5,11.24,11.43,95600.0,11.24,11.5,11.24,11.43,95600.0
2008-09-17 14:40:00,11.43,11.63,11.37,11.56,64800.0,11.43,11.63,11.37,11.56,64800.0
2008-09-17 14:50:00,11.58,11.61,11.42,11.51,90800.0,11.58,11.61,11.42,11.51,90800.0
2008-09-17 15:00:00,11.51,11.75,11.49,11.65,127000.0,11.51,11.75,11.49,11.65,127000.0
2008-09-17 15:10:00,11.63,11.74,11.59,11.67,68600.0,11.63,11.74,11.59,11.67,68600.0
2008-09-17 15:20:00,11.65,11.72,11.5,11.51,78800.0,11.65,11.72,11.5,11.51,78800.0
2008-09-17 15:30:00,11.52,11.52,11.22,11.22,639200.0,11.52,11.52,11.22,11.22,639200.0
2008-09-17 15:40:00,11.22,11.35,11.15,11.27,88800.0,11.22,11.35,11.15,11.27,88800.0
2008-09-17 15:50:00,11.29,11.38,11.22,11.33,165000.0,11.29,11.38,11.22,11.33,165000.0
2008-09-18 09:30:00,11.75,11.75,11.23,11.25,110800.0,11.75,11.75,11.23,11.25,110800.0
2008-09-18 09:40:00,11.25,11.28,10.82,10.95,149400.0,11.25,11.28,10.82,10.95,149400.0
2008-09-18 09:50:00,10.94,11.35,10.91,11.26,93000.0,10.94,11.35,10.91,11.26,93000.0
2008-09-18 10:00:00,11.26,11.35,11.26,11.33,34000.0,11.26,11.35,11.26,11.33,34000.0
2008-09-18 10:10:00,11.33,11.35,11.25,11.29,112800.0,11.33,11.35,11.25,11.29,112800.0
2008-09-18 10:20:00,11.28,11.51,11.28,11.47,86600.0,11.28,11.51,11.28,11.47,86600.0
2008-09-18 10:30:00,11.47,11.66,11.46,11.52,109000.0,11.47,11.66,11.46,11.52,109000.0
2008-09-18 10:40:00,11.51,11.53,11.37,11.38,100600.0,11.51,11.53,11.37,11.38,100600.0
2008-09-18 10:50:00,11.36,11.59,11.32,11.44,95800.0,11.36,11.59,11.32,11.44,95800.0
2008-09-18 11:00:00,11.44,11.44,11.27,11.3,85600.0,11.44,11.44,11.27,11.3,85600.0
2008-09-18 11:10:00,11.33,11.42,11.21,11.38,39400.0,11.33,11.42,11.21,11.38,39400.0
2008-09-18 11:20:00,11.38,11.4,11.31,11.31,17600.0,11.38,11.4,11.31,11.31,17600.0
2008-09-18 11:30:00,11.32,11.42,11.32,11.4,39000.0,11.32,11.42,11.32,11.4,39000.0
2008-09-18 11:40:00,11.4,11.41,11.29,11.33,53600.0,11.4,11.41,11.29,11.33,53600.0
2008-09-18 11:50:00,11.32,11.4,11.3,11.39,61800.0,11.32,11.4,11.3,11.39,61800.0
2008-09-18 12:00:00,11.38,11.4,11.27,11.36,30200.0,11.38,11.4,11.27,11.36,30200.0
2008-09-18 12:10:00,11.38,11.4,11.33,11.38,10200.0,11.38,11.4,11.33,11.38,10200.0
2008-09-18 12:20:00,11.38,11.39,11.33,11.38,18400.0,11.38,11.39,11.33,11.38,18400.0
2008-09-18 12:30:00,11.38,11.4,11.22,11.22,20400.0,11.38,11.4,11.22,11.22,20400.0
2008-09-18 12:40:00,11.24,11.35,11.22,11.22,46000.0,11.24,11.35,11.22,11.22,46000.0
2008-09-18 12:50:00,11.22,11.22,11.05,11.06,237200.0,11.22,11.22,11.05,11.06,237200.0
2008-09-18 13:00:00,11.08,11.31,11.06,11.2,57400.0,11.08,11.31,11.06,11.2,57400.0
2008-09-18 13:10:00,11.2,11.42,11.1,11.37,46600.0,11.2,11.42,11.1,11.37,46600.0
2008-09-18 13:20:00,11.34,11.35,11.27,11.34,23000.0,11.34,11.35,11.27,11.34,23000.0
2008-09-18 13:30:00,11.34,11.6,11.34,11.6,47600.0,11.34,11.6,11.34,11.6,47600.0
2008-09-18 13:40:00,11.62,11.67,11.46,11.51,71800.0,11.62,11.67,11.46,11.51,71800.0
2008-09-18 13:50:00,11.55,11.67,11.44,11.67,40000.0,11.55,11.67,11.44,11.67,40000.0
2008-09-18 14:00:00,11.66,11.68,11.38,11.47,24800.0,11.66,11.68,11.38,11.47,24800.0
2008-09-18 14:10:00,11.55,11.59,11.43,11.51,23000.0,11.55,11.59,11.43,11.51,23000.0
2008-09-18 14:20:00,11.52,11.8,11.5,11.78,103000.0,11.52,11.8,11.5,11.78,103000.0
2008-09-18 14:30:00,11.8,11.93,11.71,11.72,97000.0,11.8,11.93,11.71,11.72,97000.0
2008-09-18 14:40:00,11.71,11.88,11.71,11.84,29400.0,11.71,11.88,11.71,11.84,29400.0
2008-09-18 14:50:00,11.87,11.99,11.86,11.88,41000.0,11.87,11.99,11.86,11.88,41000.0
2008-09-18 15:00:00,11.88,12.02,11.87,11.99,65200.0,11.88,12.02,11.87,11.99,65200.0
2008-09-18 15:10:00,12.01,12.23,12.01,12.13,95200.0,12.01,12.23,12.01,12.13,95200.0
2008-09-18 15:20:00,12.13,12.22,12.11,12.18,71400.0,12.13,12.22,12.11,12.18,71400.0
2008-09-18 15:30:00,12.2,12.33,12.17,12.19,138800.0,12.2,12.33,12.17,12.19,138800.0
2008-09-18 15:40:00,12.22,12.33,11.98,12.31,158800.0,12.22,12.33,11.98,12.31,158800.0
2008-09-18 15:50:00,12.31,12.38,12.25,12.33,181600.0,12.31,12.38,12.25,12.33,181600.0
2008-09-19 09:30:00,13.49,13.99,12.91,13.38,760200.0,13.49,13.99,12.91,13.38,760200.0
2008-09-19 09:40:00,13.33,13.49,13.08,13.47,352000.0,13.33,13.49,13.08,13.47,352000.0
2008-09-19 09:50:00,13.43,13.45,12.76,12.81,266200.0,13.43,13.45,12.76,12.81,266200.0
2008-09-19 10:00:00,12.89,12.95,12.5,12.51,122200.0,12.89,12.95,12.5,12.51,122200.0
2008-09-19 10:10:00,12.52,13.25,12.51,13.11,212000.0,12.52,13.25,12.51,13.11,212000.0
2008-09-19 10:20:00,13.11,13.13,12.6,12.74,80400.0,13.11,13.13,12.6,12.74,80400.0
2008-09-19 10:30:00,12.77,12.77,12.36,12.46,81600.0,12.77,12.77,12.36,12.46,81600.0
2008-09-19 10:40:00,12.46,12.46,12.35,12.38,20000.0,12.46,12.46,12.35,12.38,20000.0
2008-09-19 10:50:00,12.37,12.55,12.34,12.47,82600.0,12.37,12.55,12.34,12.47,82600.0
2008-09-19 11:00:00,12.51,12.65,12.47,12.55,36600.0,12.51,12.65,12.47,12.55,36600.0
2008-09-19 11:10:00,12.56,12.58,12.4,12.45,37400.0,12.56,12.58,12.4,12.45,37400.0
2008-09-19 11:20:00,12.45,12.5,12.43,12.44,33000.0,12.45,12.5,12.43,12.44,33000.0
2008-09-19 11:30:00,12.45,12.48,12.4,12.45,62000.0,12.45,12.48,12.4,12.45,62000.0
2008-09-19 11:40:00,12.46,12.5,12.45,12.46,38200.0,12.46,12.5,12.45,12.46,38200.0
2008-09-19 11:50:00,12.46,12.5,12.34,12.49,47400.0,12.46,12.5,12.34,12.49,47400.0
2008-09-19 12:00:00,12.47,12.49,12.43,12.48,53000.0,12.47,12.49,12.43,12.48,53000.0
2008-09-19 12:10:00,12.49,12.5,12.49,12.5,25400.0,12.49,12.5,12.49,12.5,25400.0
2008-09-19 12:20:00,12.5,12.67,12.49,12.67,302000.0,12.5,12.67,12.49,12.67,302000.0
2008-09-19 12:30:00,12.67,12.9,12.51,12.83,84000.0,12.67,12.9,12.51,12.83,84000.0
2008-09-19 12:40:00,12.84,12.88,12.71,12.81,25800.0,12.84,12.88,12.71,12.81,25800.0
2008-09-19 12:50:00,12.85,13.09,12.79,13.03,120400.0,12.85,13.09,12.79,13.03,120400.0
2008-09-19 13:00:00,13.02,13.08,12.92,13.06,31400.0,13.02,13.08,12.92,13.06,31400.0
2008-09-19 13:10:00,13.06,13.08,13.0,13.05,59400.0,13.06,13.08,13.0,13.05,59400.0
2008-09-19 13:20:00,13.05,13.13,13.04,13.1,44600.0,13.05,13.13,13.04,13.1,44600.0
2008-09-19 13:30:00,13.11,13.16,12.85,12.88,181400.0,13.11,13.16,12.85,12.88,181400.0
2008-09-19 13:40:00,12.88,12.92,12.83,12.9,195200.0,12.88,12.92,12.83,12.9,195200.0
2008-09-19 13:50:00,12.9,12.93,12.71,12.92,126200.0,12.9,12.93,12.71,12.92,126200.0
2008-09-19 14:00:00,12.88,12.96,12.8,12.85,75200.0,12.88,12.96,12.8,12.85,75200.0
2008-09-19 14:10:00,12.85,12.85,12.54,12.63,104600.0,12.85,12.85,12.54,12.63,104600.0
2008-09-19 14:20:00,12.61,12.8,12.61,12.7,78200.0,12.61,12.8,12.61,12.7,78200.0
2008-09-19 14:30:00,12.69,12.78,12.6,12.65,114600.0,12.69,12.78,12.6,12.65,114600.0
2008-09-19 14:40:00,12.64,12.68,12.33,12.4,154200.0,12.64,12.68,12.33,12.4,154200.0
2008-09-19 14:50:00,12.38,12.47,12.36,12.46,60600.0,12.38,12.47,12.36,12.46,60600.0
2008-09-19 15:00:00,12.45,12.54,12.43,12.47,47400.0,12.45,12.54,12.43,12.47,47400.0
2008-09-19 15:10:00,12.47,12.49,12.35,12.37,149600.0,12.47,12.49,12.35,12.37,149600.0
2008-09-19 15:20:00,12.39,12.39,12.16,12.18,150000.0,12.39,12.39,12.16,12.18,150000.0
2008-09-19 15:30:00,12.17,12.17,11.82,11.9,275800.0,12.17,12.17,11.82,11.9,275800.0
2008-09-19 15:40:00,12.01,12.06,11.92,11.97,112600.0,12.01,12.06,11.92,11.97,112600.0
2008-09-19 15:50:00,11.95,12.54,11.78,12.49,373800.0,11.95,12.54,11.78,12.49,373800.0
2008-09-22 09:30:00,12.17,12.43,11.9,11.96,124200.0,12.17,12.43,11.9,11.96,124200.0
2008-09-22 09:40:00,11.93,12.07,11.81,12.03,43400.0,11.93,12.07,11.81,12.03,43400.0
2008-09-22 09:50:00,12.01,12.1,11.72,11.86,41600.0,12.01,12.1,11.72,11.86,41600.0
2008-09-22 10:00:00,11.85,11.94,11.79,11.79,46200.0,11.85,11.94,11.79,11.79,46200.0
2008-09-22 10:10:00,11.79,11.8,11.57,11.62,46200.0,11.79,11.8,11.57,11.62,46200.0
2008-09-22 10:20:00,11.62,11.95,11.56,11.9,40800.0,11.62,11.95,11.56,11.9,40800.0
2008-09-22 10:30:00,11.92,11.98,11.81,11.91,46600.0,11.92,11.98,11.81,11.91,46600.0
2008-09-22 10:40:00,11.96,12.0,11.88,11.9,31800.0,11.96,12.0,11.88,11.9,31800.0
2008-09-22 10:50:00,11.9,12.0,11.89,12.0,25800.0,11.9,12.0,11.89,12.0,25800.0
2008-09-22 11:00:00,11.99,12.1,11.97,12.04,29800.0,11.99,12.1,11.97,12.04,29800.0
2008-09-22 11:10:00,12.05,12.14,11.88,11.96,31400.0,12.05,12.14,11.88,11.96,31400.0
2008-09-22 11:20:00,11.9,11.9,11.79,11.82,34000.0,11.9,11.9,11.79,11.82,34000.0
2008-09-22 11:30:00,11.82,12.01,11.78,12.01,42400.0,11.82,12.01,11.78,12.01,42400.0
2008-09-22 11:40:00,11.96,11.99,11.8,11.93,47600.0,11.96,11.99,11.8,11.93,47600.0
2008-09-22 11:50:00,11.92,12.02,11.92,12.02,4600.0,11.92,12.02,11.92,12.02,4600.0
2008-09-22 12:00:00,12.01,12.08,12.0,12.05,100400.0,12.01,12.08,12.0,12.05,100400.0
2008-09-22 12:10:00,12.05,12.1,11.97,12.04,39800.0,12.05,12.1,11.97,12.04,39800.0
2008-09-22 12:20:00,12.04,12.13,12.04,12.12,10400.0,12.04,12.13,12.04,12.12,10400.0
2008-09-22 12:30:00,12.13,12.15,12.09,12.09,34400.0,12.13,12.15,12.09,12.09,34400.0
2008-09-22 12:40:00,12.1,12.18,11.88,11.9,25000.0,12.1,12.18,11.88,11.9,25000.0
2008-09-22 12:50:00,11.9,12.09,11.9,12.08,18200.0,11.9,12.09,11.9,12.08,18200.0
2008-09-22 13:00:00,12.09,12.09,11.91,11.91,39600.0,12.09,12.09,11.91,11.91,39600.0
2008-09-22 13:10:00,11.95,12.1,11.93,12.02,8000.0,11.95,12.1,11.93,12.02,8000.0
2008-09-22 13:20:00,12.04,12.08,11.96,11.97,6600.0,12.04,12.08,11.96,11.97,6600.0
2008-09-22 13:30:00,11.97,11.98,11.96,11.97,20400.0,11.97,11.98,11.96,11.97,20400.0
2008-09-22 13:40:00,11.97,12.11,11.97,12.04,19000.0,11.97,12.11,11.97,12.04,19000.0
2008-09-22 13:50:00,12.04,12.31,12.01,12.31,40600.0,12.04,12.31,12.01,12.31,40600.0
2008-09-22 14:00:00,12.29,12.3,12.09,12.09,20000.0,12.29,12.3,12.09,12.09,20000.0
2008-09-22 14:10:00,12.11,12.18,11.99,11.99,33000.0,12.11,12.18,11.99,11.99,33000.0
2008-09-22 14:20:00,11.99,12.12,11.93,11.97,28000.0,11.99,12.12,11.93,11.97,28000.0
2008-09-22 14:30:00,11.93,11.99,11.93,11.93,35000.0,11.93,11.99,11.93,11.93,35000.0
2008-09-22 14:40:00,11.93,11.97,11.93,11.95,28600.0,11.93,11.97,11.93,11.95,28600.0
2008-09-22 14:50:00,11.96,11.97,11.93,11.93,19400.0,11.96,11.97,11.93,11.93,19400.0
2008-09-22 15:00:00,11.93,11.94,11.85,11.85,46600.0,11.93,11.94,11.85,11.85,46600.0
2008-09-22 15:10:00,11.86,11.88,11.85,11.85,42800.0,11.86,11.88,11.85,11.85,42800.0
2008-09-22 15:20:00,11.85,11.88,11.84,11.87,51200.0,11.85,11.88,11.84,11.87,51200.0
2008-09-22 15:30:00,11.87,11.9,11.86,11.89,26200.0,11.87,11.9,11.86,11.89,26200.0
2008-09-22 15:40:00,11.88,11.9,11.81,11.81,54400.0,11.88,11.9,11.81,11.81,54400.0
2008-09-22 15:50:00,11.81,12.0,11.75,11.89,64800.0,11.81,12.0,11.75,11.89,64800.0
2008-09-23 09:30:00,11.88,11.88,11.63,11.67,54200.0,11.88,11.88,11.63,11.67,54200.0
2008-09-23 09:40:00,11.63,11.7,11.52,11.61,64200.0,11.63,11.7,11.52,11.61,64200.0
2008-09-23 09:50:00,11.56,11.59,11.5,11.5,13000.0,11.56,11.59,11.5,11.5,13000.0
2008-09-23 10:00:00,11.51,11.55,11.46,11.46,16000.0,11.51,11.55,11.46,11.46,16000.0
2008-09-23 10:10:00,11.46,11.6,11.46,11.53,12200.0,11.46,11.6,11.46,11.53,12200.0
2008-09-23 10:20:00,11.55,11.6,11.51,11.53,8800.0,11.55,11.6,11.51,11.53,8800.0
2008-09-23 10:30:00,11.52,11.67,11.51,11.67,8000.0,11.52,11.67,11.51,11.67,8000.0
2008-09-23 10:40:00,11.56,11.7,11.54,11.61,11000.0,11.56,11.7,11.54,11.61,11000.0
2008-09-23 10:50:00,11.6,11.6,11.51,11.56,39200.0,11.6,11.6,11.51,11.56,39200.0
2008-09-23 11:00:00,11.56,11.59,11.51,11.59,19800.0,11.56,11.59,11.51,11.59,19800.0
2008-09-23 11:10:00,11.58,11.65,11.58,11.63,16200.0,11.58,11.65,11.58,11.63,16200.0
2008-09-23 11:20:00,11.63,11.64,11.57,11.63,37400.0,11.63,11.64,11.57,11.63,37400.0
2008-09-23 11:30:00,11.63,11.69,11.59,11.63,25400.0,11.63,11.69,11.59,11.63,25400.0
2008-09-23 11:40:00,11.59,11.68,11.51,11.55,608400.0,11.59,11.68,11.51,11.55,608400.0
2008-09-23 11:50:00,11.55,11.56,11.5,11.5,14800.0,11.55,11.56,11.5,11.5,14800.0
2008-09-23 12:00:00,11.5,11.69,11.48,11.5,16800.0,11.5,11.69,11.48,11.5,16800.0
2008-09-23 12:10:00,11.5,11.54,11.46,11.47,31400.0,11.5,11.54,11.46,11.47,31400.0
2008-09-23 12:20:00,11.47,11.51,11.47,11.49,26000.0,11.47,11.51,11.47,11.49,26000.0
2008-09-23 12:30:00,11.49,11.54,11.46,11.49,22800.0,11.49,11.54,11.46,11.49,22800.0
2008-09-23 12:40:00,11.49,11.5,11.46,11.47,32200.0,11.49,11.5,11.46,11.47,32200.0
2008-09-23 12:50:00,11.47,11.49,11.38,11.48,26200.0,11.47,11.49,11.38,11.48,26200.0
2008-09-23 13:00:00,11.47,11.49,11.4,11.48,20200.0,11.47,11.49,11.4,11.48,20200.0
2008-09-23 13:10:00,11.47,11.47,11.42,11.46,12400.0,11.47,11.47,11.42,11.46,12400.0
2008-09-23 13:20:00,11.46,11.5,11.4,11.42,16000.0,11.46,11.5,11.4,11.42,16000.0
2008-09-23 13:30:00,11.4,11.5,11.4,11.5,15600.0,11.4,11.5,11.4,11.5,15600.0
2008-09-23 13:40:00,11.47,11.54,11.43,11.49,15200.0,11.47,11.54,11.43,11.49,15200.0
2008-09-23 13:50:00,11.47,11.54,11.45,11.49,14600.0,11.47,11.54,11.45,11.49,14600.0
2008-09-23 14:00:00,11.49,11.57,11.48,11.56,13400.0,11.49,11.57,11.48,11.56,13400.0
2008-09-23 14:10:00,11.57,11.62,11.53,11.56,7400.0,11.57,11.62,11.53,11.56,7400.0
2008-09-23 14:20:00,11.58,11.72,11.56,11.7,19400.0,11.58,11.72,11.56,11.7,19400.0
2008-09-23 14:30:00,11.68,11.74,11.68,11.7,12800.0,11.68,11.74,11.68,11.7,12800.0
2008-09-23 14:40:00,11.71,11.95,11.69,11.95,19800.0,11.71,11.95,11.69,11.95,19800.0
2008-09-23 14:50:00,11.96,12.26,11.96,12.05,78800.0,11.96,12.26,11.96,12.05,78800.0
2008-09-23 15:00:00,12.04,12.15,12.02,12.15,36800.0,12.04,12.15,12.02,12.15,36800.0
2008-09-23 15:10:00,12.13,12.26,12.12,12.26,14800.0,12.13,12.26,12.12,12.26,14800.0
2008-09-23 15:20:00,12.31,12.38,12.07,12.24,70200.0,12.31,12.38,12.07,12.24,70200.0
2008-09-23 15:30:00,12.23,12.25,11.98,12.12,49000.0,12.23,12.25,11.98,12.12,49000.0
2008-09-23 15:40:00,12.1,12.13,11.75,11.75,69800.0,12.1,12.13,11.75,11.75,69800.0
2008-09-23 15:50:00,11.75,11.88,11.47,11.63,236000.0,11.75,11.88,11.47,11.63,236000.0
2008-09-24 09:30:00,11.67,11.99,11.4,11.71,23800.0,11.67,11.99,11.4,11.71,23800.0
2008-09-24 09:40:00,11.69,11.7,11.52,11.59,43800.0,11.69,11.7,11.52,11.59,43800.0
2008-09-24 09:50:00,11.62,11.72,11.48,11.64,101800.0,11.62,11.72,11.48,11.64,101800.0
2008-09-24 10:00:00,11.64,11.64,11.49,11.51,36000.0,11.64,11.64,11.49,11.51,36000.0
2008-09-24 10:10:00,11.5,11.53,11.38,11.5,65200.0,11.5,11.53,11.38,11.5,65200.0
2008-09-24 10:20:00,11.5,11.59,11.38,11.5,56600.0,11.5,11.59,11.38,11.5,56600.0
2008-09-24 10:30:00,11.5,11.51,11.45,11.45,59800.0,11.5,11.51,11.45,11.45,59800.0
2008-09-24 10:40:00,11.45,11.53,11.45,11.53,25200.0,11.45,11.53,11.45,11.53,25200.0
2008-09-24 10:50:00,11.53,11.63,11.45,11.62,34800.0,11.53,11.63,11.45,11.62,34800.0
2008-09-24 11:00:00,11.6,11.63,11.5,11.58,41000.0,11.6,11.63,11.5,11.58,41000.0
2008-09-24 11:10:00,11.56,11.64,11.5,11.51,39600.0,11.56,11.64,11.5,11.51,39600.0
2008-09-24 11:20:00,11.51,11.55,11.5,11.53,6400.0,11.51,11.55,11.5,11.53,6400.0
2008-09-24 11:30:00,11.54,11.55,11.45,11.46,30800.0,11.54,11.55,11.45,11.46,30800.0
2008-09-24 11:40:00,11.46,11.48,11.45,11.48,16800.0,11.46,11.48,11.45,11.48,16800.0
2008-09-24 11:50:00,11.48,11.48,11.45,11.47,32200.0,11.48,11.48,11.45,11.47,32200.0
2008-09-24 12:00:00,11.46,11.62,11.46,11.61,66400.0,11.46,11.62,11.46,11.61,66400.0
2008-09-24 12:10:00,11.62,11.67,11.61,11.65,23200.0,11.62,11.67,11.61,11.65,23200.0
2008-09-24 12:20:00,11.65,11.73,11.63,11.63,43800.0,11.65,11.73,11.63,11.63,43800.0
2008-09-24 12:30:00,11.63,11.69,11.63,11.63,8400.0,11.63,11.69,11.63,11.63,8400.0
2008-09-24 12:40:00,11.63,11.63,11.63,11.63,6000.0,11.63,11.63,11.63,11.63,6000.0
2008-09-24 12:50:00,11.63,11.7,11.63,11.68,4200.0,11.63,11.7,11.63,11.68,4200.0
2008-09-24 13:00:00,11.67,11.67,11.54,11.63,6800.0,11.67,11.67,11.54,11.63,6800.0
2008-09-24 13:10:00,11.63,11.7,11.63,11.68,10200.0,11.63,11.7,11.63,11.68,10200.0
2008-09-24 13:20:00,11.67,11.85,11.67,11.8,23000.0,11.67,11.85,11.67,11.8,23000.0
2008-09-24 13:30:00,11.8,11.9,11.79,11.87,42400.0,11.8,11.9,11.79,11.87,42400.0
2008-09-24 13:40:00,11.85,11.9,11.81,11.88,13800.0,11.85,11.9,11.81,11.88,13800.0
2008-09-24 13:50:00,11.9,11.9,11.81,11.81,14200.0,11.9,11.9,11.81,11.81,14200.0
2008-09-24 14:00:00,11.83,11.9,11.83,11.89,81200.0,11.83,11.9,11.83,11.89,81200.0
2008-09-24 14:10:00,11.88,11.95,11.83,11.9,23400.0,11.88,11.95,11.83,11.9,23400.0
2008-09-24 14:20:00,11.9,11.92,11.85,11.88,22000.0,11.9,11.92,11.85,11.88,22000.0
2008-09-24 14:30:00,11.9,11.93,11.81,11.93,31000.0,11.9,11.93,11.81,11.93,31000.0
2008-09-24 14:40:00,11.93,11.95,11.92,11.93,42000.0,11.93,11.95,11.92,11.93,42000.0
2008-09-24 14:50:00,11.92,11.92,11.82,11.84,28000.0,11.92,11.92,11.82,11.84,28000.0
2008-09-24 15:00:00,11.8,11.81,11.72,11.81,22600.0,11.8,11.81,11.72,11.81,22600.0
2008-09-24 15:10:00,11.85,11.85,11.63,11.63,27600.0,11.85,11.85,11.63,11.63,27600.0
2008-09-24 15:20:00,11.62,11.62,11.47,11.48,39000.0,11.62,11.62,11.47,11.48,39000.0
2008-09-24 15:30:00,11.49,11.5,11.47,11.47,29600.0,11.49,11.5,11.47,11.47,29600.0
2008-09-24 15:40:00,11.47,11.5,11.47,11.47,72800.0,11.47,11.5,11.47,11.47,72800.0
2008-09-24 15:50:00,11.47,11.53,11.47,11.51,77400.0,11.47,11.53,11.47,11.51,77400.0
2008-09-25 09:30:00,11.38,11.5,11.13,11.5,72400.0,11.38,11.5,11.13,11.5,72400.0
2008-09-25 09:40:00,11.48,11.75,11.48,11.74,48600.0,11.48,11.75,11.48,11.74,48600.0
2008-09-25 09:50:00,11.74,11.75,11.67,11.73,31800.0,11.74,11.75,11.67,11.73,31800.0
2008-09-25 10:00:00,11.74,11.8,11.72,11.8,48600.0,11.74,11.8,11.72,11.8,48600.0
2008-09-25 10:10:00,11.8,11.8,11.68,11.75,38800.0,11.8,11.8,11.68,11.75,38800.0
2008-09-25 10:20:00,11.78,11.85,11.71,11.84,29600.0,11.78,11.85,11.71,11.84,29600.0
2008-09-25 10:30:00,11.85,11.9,11.84,11.89,56200.0,11.85,11.9,11.84,11.89,56200.0
2008-09-25 10:40:00,11.88,11.89,11.85,11.85,13600.0,11.88,11.89,11.85,11.85,13600.0
2008-09-25 10:50:00,11.88,11.88,11.76,11.82,47600.0,11.88,11.88,11.76,11.82,47600.0
2008-09-25 11:00:00,11.82,11.9,11.82,11.89,39800.0,11.82,11.9,11.82,11.89,39800.0
2008-09-25 11:10:00,11.88,11.9,11.83,11.85,81600.0,11.88,11.9,11.83,11.85,81600.0
2008-09-25 11:20:00,11.84,11.9,11.84,11.89,23000.0,11.84,11.9,11.84,11.89,23000.0
2008-09-25 11:30:00,11.9,11.9,11.86,11.86,8400.0,11.9,11.9,11.86,11.86,8400.0
2008-09-25 11:40:00,11.85,11.89,11.84,11.86,12200.0,11.85,11.89,11.84,11.86,12200.0
2008-09-25 11:50:00,11.85,11.88,11.83,11.86,33400.0,11.85,11.88,11.83,11.86,33400.0
2008-09-25 12:00:00,11.86,11.86,11.81,11.81,4200.0,11.86,11.86,11.81,11.81,4200.0
2008-09-25 12:10:00,11.81,11.87,11.8,11.85,21600.0,11.81,11.87,11.8,11.85,21600.0
2008-09-25 12:20:00,11.85,11.85,11.72,11.75,8800.0,11.85,11.85,11.72,11.75,8800.0
2008-09-25 12:30:00,11.76,11.88,11.71,11.87,23200.0,11.76,11.88,11.71,11.87,23200.0
2008-09-25 12:40:00,11.83,11.84,11.79,11.82,6800.0,11.83,11.84,11.79,11.82,6800.0
2008-09-25 12:50:00,11.84,11.9,11.83,11.88,14400.0,11.84,11.9,11.83,11.88,14400.0
2008-09-25 13:00:00,11.88,11.95,11.88,11.95,57600.0,11.88,11.95,11.88,11.95,57600.0
2008-09-25 13:10:00,11.92,11.94,11.92,11.94,4400.0,11.92,11.94,11.92,11.94,4400.0
2008-09-25 13:20:00,11.94,11.95,11.9,11.95,30000.0,11.94,11.95,11.9,11.95,30000.0
2008-09-25 13:30:00,11.95,11.96,11.92,11.95,18800.0,11.95,11.96,11.92,11.95,18800.0
2008-09-25 13:40:00,11.95,11.95,11.87,11.95,17800.0,11.95,11.95,11.87,11.95,17800.0
2008-09-25 13:50:00,11.95,12.0,11.95,12.0,11400.0,11.95,12.0,11.95,12.0,11400.0
2008-09-25 14:00:00,12.0,12.0,11.88,11.88,38600.0,12.0,12.0,11.88,11.88,38600.0
2008-09-25 14:10:00,11.85,11.94,11.85,11.89,34800.0,11.85,11.94,11.85,11.89,34800.0
2008-09-25 14:20:00,11.89,11.96,11.84,11.94,14400.0,11.89,11.96,11.84,11.94,14400.0
2008-09-25 14:30:00,11.91,12.0,11.9,11.93,16800.0,11.91,12.0,11.9,11.93,16800.0
2008-09-25 14:40:00,11.9,11.92,11.85,11.88,18800.0,11.9,11.92,11.85,11.88,18800.0
2008-09-25 14:50:00,11.88,11.92,11.88,11.91,12800.0,11.88,11.92,11.88,11.91,12800.0
2008-09-25 15:00:00,11.92,11.93,11.88,11.9,16600.0,11.92,11.93,11.88,11.9,16600.0
2008-09-25 15:10:00,11.9,11.93,11.9,11.93,22200.0,11.9,11.93,11.9,11.93,22200.0
2008-09-25 15:20:00,11.93,11.99,11.9,11.95,20000.0,11.93,11.99,11.9,11.95,20000.0
2008-09-25 15:30:00,11.95,12.0,11.92,11.98,43000.0,11.95,12.0,11.92,11.98,43000.0
2008-09-25 15:40:00,11.95,12.03,11.95,12.03,49400.0,11.95,12.03,11.95,12.03,49400.0
2008-09-25 15:50:00,12.03,12.05,11.94,12.03,58400.0,12.03,12.05,11.94,12.03,58400.0
2008-09-26 09:30:00,11.95,11.95,11.69,11.74,9000.0,11.95,11.95,11.69,11.74,9000.0
2008-09-26 09:40:00,11.81,11.85,11.77,11.78,46400.0,11.81,11.85,11.77,11.78,46400.0
2008-09-26 09:50:00,11.8,11.85,11.5,11.81,66600.0,11.8,11.85,11.5,11.81,66600.0
2008-09-26 10:00:00,11.84,11.9,11.52,11.88,119000.0,11.84,11.9,11.52,11.88,119000.0
2008-09-26 10:10:00,11.9,12.04,11.88,12.02,109200.0,11.9,12.04,11.88,12.02,109200.0
2008-09-26 10:20:00,12.02,12.04,11.97,11.97,12400.0,12.02,12.04,11.97,11.97,12400.0
2008-09-26 10:30:00,11.98,12.03,11.98,12.02,14000.0,11.98,12.03,11.98,12.02,14000.0
2008-09-26 10:40:00,12.02,12.05,11.84,11.92,72600.0,12.02,12.05,11.84,11.92,72600.0
2008-09-26 10:50:00,11.92,12.01,11.92,12.01,6600.0,11.92,12.01,11.92,12.01,6600.0
2008-09-26 11:00:00,12.0,12.03,11.99,12.03,11800.0,12.0,12.03,11.99,12.03,11800.0
2008-09-26 11:10:00,12.03,12.05,11.96,12.04,30800.0,12.03,12.05,11.96,12.04,30800.0
2008-09-26 11:20:00,12.03,12.06,11.97,12.0,37800.0,12.03,12.06,11.97,12.0,37800.0
2008-09-26 11:30:00,12.0,12.05,11.95,12.04,67800.0,12.0,12.05,11.95,12.04,67800.0
2008-09-26 11:40:00,12.05,12.1,12.05,12.1,17200.0,12.05,12.1,12.05,12.1,17200.0
2008-09-26 11:50:00,12.1,12.15,12.08,12.08,23600.0,12.1,12.15,12.08,12.08,23600.0
2008-09-26 12:00:00,12.11,12.12,12.1,12.11,9000.0,12.11,12.12,12.1,12.11,9000.0
2008-09-26 12:10:00,12.1,12.12,12.0,12.1,16000.0,12.1,12.12,12.0,12.1,16000.0
2008-09-26 12:20:00,12.08,12.11,12.05,12.11,13000.0,12.08,12.11,12.05,12.11,13000.0
2008-09-26 12:30:00,12.12,12.15,12.09,12.15,6600.0,12.12,12.15,12.09,12.15,6600.0
2008-09-26 12:40:00,12.13,12.15,12.11,12.13,12600.0,12.13,12.15,12.11,12.13,12600.0
2008-09-26 12:50:00,12.15,12.15,12.13,12.14,14800.0,12.15,12.15,12.13,12.14,14800.0
2008-09-26 13:00:00,12.15,12.2,12.15,12.19,42400.0,12.15,12.2,12.15,12.19,42400.0
2008-09-26 13:10:00,12.19,12.24,12.14,12.22,24800.0,12.19,12.24,12.14,12.22,24800.0
2008-09-26 13:20:00,12.22,12.25,12.2,12.24,9800.0,12.22,12.25,12.2,12.24,9800.0
2008-09-26 13:30:00,12.23,12.24,12.21,12.23,7000.0,12.23,12.24,12.21,12.23,7000.0
2008-09-26 13:40:00,12.22,12.28,12.22,12.28,36000.0,12.22,12.28,12.22,12.28,36000.0
2008-09-26 13:50:00,12.28,12.3,12.25,12.3,31000.0,12.28,12.3,12.25,12.3,31000.0
2008-09-26 14:00:00,12.3,12.3,12.24,12.28,7400.0,12.3,12.3,12.24,12.28,7400.0
2008-09-26 14:10:00,12.29,12.3,12.25,12.3,10600.0,12.29,12.3,12.25,12.3,10600.0
2008-09-26 14:20:00,12.3,12.3,12.16,12.16,17000.0,12.3,12.3,12.16,12.16,17000.0
2008-09-26 14:30:00,12.16,12.17,12.09,12.15,4400.0,12.16,12.17,12.09,12.15,4400.0
2008-09-26 14:40:00,12.18,12.3,12.12,12.24,16000.0,12.18,12.3,12.12,12.24,16000.0
2008-09-26 14:50:00,12.25,12.33,12.24,12.29,15600.0,12.25,12.33,12.24,12.29,15600.0
2008-09-26 15:00:00,12.31,12.31,12.16,12.19,15800.0,12.31,12.31,12.16,12.19,15800.0
2008-09-26 15:10:00,12.22,12.33,12.22,12.28,17400.0,12.22,12.33,12.22,12.28,17400.0
2008-09-26 15:20:00,12.3,12.33,12.27,12.31,70200.0,12.3,12.33,12.27,12.31,70200.0
2008-09-26 15:30:00,12.31,12.31,12.24,12.29,22600.0,12.31,12.31,12.24,12.29,22600.0
2008-09-26 15:40:00,12.29,12.35,12.28,12.34,81200.0,12.29,12.35,12.28,12.34,81200.0
2008-09-26 15:50:00,12.35,12.4,12.33,12.4,96600.0,12.35,12.4,12.33,12.4,96600.0
2008-09-29 09:30:00,12.35,12.35,12.01,12.01,8400.0,12.35,12.35,12.01,12.01,8400.0
2008-09-29 09:40:00,12.01,12.08,12.0,12.08,57600.0,12.01,12.08,12.0,12.08,57600.0
2008-09-29 09:50:00,12.04,12.08,11.98,11.99,19400.0,12.04,12.08,11.98,11.99,19400.0
2008-09-29 10:00:00,11.99,12.05,11.96,11.97,26000.0,11.99,12.05,11.96,11.97,26000.0
2008-09-29 10:10:00,11.96,12.03,11.95,11.99,45800.0,11.96,12.03,11.95,11.99,45800.0
2008-09-29 10:20:00,11.97,11.99,11.96,11.96,21600.0,11.97,11.99,11.96,11.96,21600.0
2008-09-29 10:30:00,11.99,11.99,11.9,11.92,44400.0,11.99,11.99,11.9,11.92,44400.0
2008-09-29 10:40:00,11.92,12.01,11.88,12.0,41000.0,11.92,12.01,11.88,12.0,41000.0
2008-09-29 10:50:00,12.01,12.06,12.0,12.05,32600.0,12.01,12.06,12.0,12.05,32600.0
2008-09-29 11:00:00,12.06,12.18,12.04,12.18,4800.0,12.06,12.18,12.04,12.18,4800.0
2008-09-29 11:10:00,12.18,12.18,11.99,11.99,24000.0,12.18,12.18,11.99,11.99,24000.0
2008-09-29 11:20:00,11.99,12.03,11.97,11.97,25200.0,11.99,12.03,11.97,11.97,25200.0
2008-09-29 11:30:00,11.97,12.03,11.97,11.99,6000.0,11.97,12.03,11.97,11.99,6000.0
2008-09-29 11:40:00,12.02,12.02,11.97,11.97,23400.0,12.02,12.02,11.97,11.97,23400.0
2008-09-29 11:50:00,11.97,12.03,11.97,11.98,87600.0,11.97,12.03,11.97,11.98,87600.0
2008-09-29 12:00:00,11.98,12.03,11.9,11.9,15200.0,11.98,12.03,11.9,11.9,15200.0
2008-09-29 12:10:00,11.9,11.93,11.9,11.9,8400.0,11.9,11.93,11.9,11.9,8400.0
2008-09-29 12:20:00,11.9,11.97,11.9,11.94,63800.0,11.9,11.97,11.9,11.94,63800.0
2008-09-29 12:30:00,11.93,11.95,11.91,11.93,10000.0,11.93,11.95,11.91,11.93,10000.0
2008-09-29 12:40:00,11.9,11.94,11.9,11.9,12400.0,11.9,11.94,11.9,11.9,12400.0
2008-09-29 12:50:00,11.9,11.92,11.87,11.89,21400.0,11.9,11.92,11.87,11.89,21400.0
2008-09-29 13:00:00,11.89,11.89,11.84,11.86,39800.0,11.89,11.89,11.84,11.86,39800.0
2008-09-29 13:10:00,11.86,11.88,11.86,11.87,21600.0,11.86,11.88,11.86,11.87,21600.0
2008-09-29 13:20:00,11.86,11.94,11.85,11.9,24800.0,11.86,11.94,11.85,11.9,24800.0
2008-09-29 13:30:00,11.93,11.95,11.85,11.85,13000.0,11.93,11.95,11.85,11.85,13000.0
2008-09-29 13:40:00,11.86,11.88,11.47,11.72,62400.0,11.86,11.88,11.47,11.72,62400.0
2008-09-29 13:50:00,11.71,11.9,11.65,11.74,23000.0,11.71,11.9,11.65,11.74,23000.0
2008-09-29 14:00:00,11.74,11.74,11.63,11.63,56000.0,11.74,11.74,11.63,11.63,56000.0
2008-09-29 14:10:00,11.68,11.68,11.63,11.68,14400.0,11.68,11.68,11.63,11.68,14400.0
2008-09-29 14:20:00,11.66,11.68,11.53,11.54,26800.0,11.66,11.68,11.53,11.54,26800.0
2008-09-29 14:30:00,11.54,11.58,11.46,11.51,22600.0,11.54,11.58,11.46,11.51,22600.0
2008-09-29 14:40:00,11.5,11.62,11.49,11.54,7200.0,11.5,11.62,11.49,11.54,7200.0
2008-09-29 14:50:00,11.55,11.61,11.54,11.61,11400.0,11.55,11.61,11.54,11.61,11400.0
2008-09-29 15:00:00,11.61,11.63,11.57,11.57,12800.0,11.61,11.63,11.57,11.57,12800.0
2008-09-29 15:10:00,11.56,11.56,11.44,11.44,22400.0,11.56,11.56,11.44,11.44,22400.0
2008-09-29 15:20:00,11.44,11.51,11.38,11.5,35800.0,11.44,11.51,11.38,11.5,35800.0
2008-09-29 15:30:00,11.5,11.62,11.38,11.58,70000.0,11.5,11.62,11.38,11.58,70000.0
2008-09-29 15:40:00,11.56,11.65,11.5,11.59,27400.0,11.56,11.65,11.5,11.59,27400.0
2008-09-29 15:50:00,11.58,11.59,11.43,11.51,34800.0,11.58,11.59,11.43,11.51,34800.0
2008-09-30 09:30:00,11.49,11.7,11.49,11.54,24400.0,11.49,11.7,11.49,11.54,24400.0
2008-09-30 09:40:00,11.51,11.53,11.44,11.47,11800.0,11.51,11.53,11.44,11.47,11800.0
2008-09-30 09:50:00,11.47,11.5,11.47,11.5,8800.0,11.47,11.5,11.47,11.5,8800.0
2008-09-30 10:00:00,11.47,11.56,11.47,11.56,12400.0,11.47,11.56,11.47,11.56,12400.0
2008-09-30 10:10:00,11.65,11.75,11.61,11.72,8400.0,11.65,11.75,11.61,11.72,8400.0
2008-09-30 10:20:00,11.7,11.74,11.68,11.72,3600.0,11.7,11.74,11.68,11.72,3600.0
2008-09-30 10:30:00,11.74,11.74,11.7,11.72,2600.0,11.74,11.74,11.7,11.72,2600.0
2008-09-30 10:40:00,11.72,11.75,11.62,11.62,8200.0,11.72,11.75,11.62,11.62,8200.0
2008-09-30 10:50:00,11.63,11.69,11.44,11.47,19600.0,11.63,11.69,11.44,11.47,19600.0
2008-09-30 11:00:00,11.49,11.63,11.47,11.55,36200.0,11.49,11.63,11.47,11.55,36200.0
2008-09-30 11:10:00,11.58,11.58,11.44,11.44,38600.0,11.58,11.58,11.44,11.44,38600.0
2008-09-30 11:20:00,11.45,11.58,11.4,11.5,15800.0,11.45,11.58,11.4,11.5,15800.0
2008-09-30 11:30:00,11.5,11.52,11.43,11.44,6200.0,11.5,11.52,11.43,11.44,6200.0
2008-09-30 11:40:00,11.44,11.53,11.4,11.48,29000.0,11.44,11.53,11.4,11.48,29000.0
2008-09-30 11:50:00,11.47,11.47,11.44,11.44,8600.0,11.47,11.47,11.44,11.44,8600.0
2008-09-30 12:00:00,11.44,11.46,11.42,11.44,7600.0,11.44,11.46,11.42,11.44,7600.0
2008-09-30 12:10:00,11.43,11.44,11.4,11.4,3000.0,11.43,11.44,11.4,11.4,3000.0
2008-09-30 12:20:00,11.45,11.45,11.34,11.34,5400.0,11.45,11.45,11.34,11.34,5400.0
2008-09-30 12:30:00,11.36,11.41,11.3,11.39,26800.0,11.36,11.41,11.3,11.39,26800.0
2008-09-30 12:40:00,11.38,11.38,11.3,11.31,13400.0,11.38,11.38,11.3,11.31,13400.0
2008-09-30 12:50:00,11.31,11.32,11.22,11.23,22600.0,11.31,11.32,11.22,11.23,22600.0
2008-09-30 13:00:00,11.26,11.27,11.17,11.2,9800.0,11.26,11.27,11.17,11.2,9800.0
2008-09-30 13:10:00,11.19,11.32,11.18,11.29,4800.0,11.19,11.32,11.18,11.29,4800.0
2008-09-30 13:20:00,11.29,11.29,11.22,11.25,9200.0,11.29,11.29,11.22,11.25,9200.0
2008-09-30 13:30:00,11.22,11.25,11.15,11.21,38600.0,11.22,11.25,11.15,11.21,38600.0
2008-09-30 13:40:00,11.21,11.22,11.13,11.2,31000.0,11.21,11.22,11.13,11.2,31000.0
2008-09-30 13:50:00,11.18,11.22,11.13,11.13,14200.0,11.18,11.22,11.13,11.13,14200.0
2008-09-30 14:00:00,11.17,11.22,11.13,11.22,25800.0,11.17,11.22,11.13,11.22,25800.0
2008-09-30 14:10:00,11.22,11.38,11.22,11.38,4600.0,11.22,11.38,11.22,11.38,4600.0
2008-09-30 14:20:00,11.38,11.38,11.28,11.28,10400.0,11.38,11.38,11.28,11.28,10400.0
2008-09-30 14:30:00,11.26,11.35,11.26,11.3,8400.0,11.26,11.35,11.26,11.3,8400.0
2008-09-30 14:40:00,11.3,11.35,11.3,11.33,8800.0,11.3,11.35,11.3,11.33,8800.0
2008-09-30 14:50:00,11.29,11.36,11.25,11.26,21800.0,11.29,11.36,11.25,11.26,21800.0
2008-09-30 15:00:00,11.28,11.33,11.25,11.33,9200.0,11.28,11.33,11.25,11.33,9200.0
2008-09-30 15:10:00,11.33,11.33,11.24,11.29,12000.0,11.33,11.33,11.24,11.29,12000.0
2008-09-30 15:20:00,11.31,11.43,11.26,11.38,33600.0,11.31,11.43,11.26,11.38,33600.0
2008-09-30 15:30:00,11.37,11.38,11.27,11.35,35000.0,11.37,11.38,11.27,11.35,35000.0
2008-09-30 15:40:00,11.35,11.51,11.3,11.46,41200.0,11.35,11.51,11.3,11.46,41200.0
2008-09-30 15:50:00,11.46,11.51,11.31,11.51,59600.0,11.46,11.51,11.31,11.51,59600.0
2008-10-01 09:30:00,11.4,11.4,11.28,11.4,15000.0,11.4,11.4,11.28,11.4,15000.0
2008-10-01 09:40:00,11.39,11.53,11.39,11.51,19400.0,11.39,11.53,11.39,11.51,19400.0
2008-10-01 09:50:00,11.51,11.61,11.51,11.61,13400.0,11.51,11.61,11.51,11.61,13400.0
2008-10-01 10:00:00,11.58,11.61,11.55,11.61,12200.0,11.58,11.61,11.55,11.61,12200.0
2008-10-01 10:10:00,11.58,11.88,11.58,11.88,11600.0,11.58,11.88,11.58,11.88,11600.0
2008-10-01 10:20:00,11.87,11.95,11.8,11.81,33200.0,11.87,11.95,11.8,11.81,33200.0
2008-10-01 10:30:00,11.81,11.88,11.76,11.88,34600.0,11.81,11.88,11.76,11.88,34600.0
2008-10-01 10:40:00,11.87,11.87,11.84,11.84,5400.0,11.87,11.87,11.84,11.84,5400.0
2008-10-01 10:50:00,11.83,11.92,11.83,11.91,40600.0,11.83,11.92,11.83,11.91,40600.0
2008-10-01 11:00:00,11.9,11.94,11.89,11.89,26200.0,11.9,11.94,11.89,11.89,26200.0
2008-10-01 11:10:00,11.9,11.9,11.84,11.84,72000.0,11.9,11.9,11.84,11.84,72000.0
2008-10-01 11:20:00,11.84,11.87,11.78,11.85,54000.0,11.84,11.87,11.78,11.85,54000.0
2008-10-01 11:30:00,11.85,11.85,11.79,11.85,18000.0,11.85,11.85,11.79,11.85,18000.0
2008-10-01 11:40:00,11.85,11.91,11.85,11.87,59600.0,11.85,11.91,11.85,11.87,59600.0
2008-10-01 11:50:00,11.88,11.94,11.88,11.88,27600.0,11.88,11.94,11.88,11.88,27600.0
2008-10-01 12:00:00,11.88,11.9,11.84,11.88,25200.0,11.88,11.9,11.84,11.88,25200.0
2008-10-01 12:10:00,11.88,11.95,11.83,11.91,23800.0,11.88,11.95,11.83,11.91,23800.0
2008-10-01 12:20:00,11.9,11.93,11.84,11.84,14400.0,11.9,11.93,11.84,11.84,14400.0
2008-10-01 12:30:00,11.86,11.96,11.86,11.96,23600.0,11.86,11.96,11.86,11.96,23600.0
2008-10-01 12:40:00,11.95,11.96,11.84,11.89,17200.0,11.95,11.96,11.84,11.89,17200.0
2008-10-01 12:50:00,11.93,11.95,11.88,11.88,16600.0,11.93,11.95,11.88,11.88,16600.0
2008-10-01 13:00:00,11.9,11.95,11.84,11.88,36000.0,11.9,11.95,11.84,11.88,36000.0
2008-10-01 13:10:00,11.88,11.92,11.88,11.88,7600.0,11.88,11.92,11.88,11.88,7600.0
2008-10-01 13:20:00,11.85,11.91,11.84,11.91,15400.0,11.85,11.91,11.84,11.91,15400.0
2008-10-01 13:30:00,11.91,11.91,11.83,11.84,60400.0,11.91,11.91,11.83,11.84,60400.0
2008-10-01 13:40:00,11.85,11.94,11.8,11.82,41000.0,11.85,11.94,11.8,11.82,41000.0
2008-10-01 13:50:00,11.84,11.94,11.83,11.91,19600.0,11.84,11.94,11.83,11.91,19600.0
2008-10-01 14:00:00,11.93,11.93,11.92,11.93,53400.0,11.93,11.93,11.92,11.93,53400.0
2008-10-01 14:10:00,11.93,11.96,11.93,11.95,23000.0,11.93,11.96,11.93,11.95,23000.0
2008-10-01 14:20:00,11.96,11.99,11.9,11.95,54800.0,11.96,11.99,11.9,11.95,54800.0
2008-10-01 14:30:00,11.94,11.94,11.83,11.85,21000.0,11.94,11.94,11.83,11.85,21000.0
2008-10-01 14:40:00,11.87,11.87,11.77,11.8,30000.0,11.87,11.87,11.77,11.8,30000.0
2008-10-01 14:50:00,11.8,11.95,11.8,11.88,38000.0,11.8,11.95,11.8,11.88,38000.0
2008-10-01 15:00:00,11.88,11.88,11.83,11.85,18400.0,11.88,11.88,11.83,11.85,18400.0
2008-10-01 15:10:00,11.85,11.88,11.79,11.87,12600.0,11.85,11.88,11.79,11.87,12600.0
2008-10-01 15:20:00,11.87,11.88,11.78,11.78,8800.0,11.87,11.88,11.78,11.78,8800.0
2008-10-01 15:30:00,11.78,11.93,11.78,11.87,28600.0,11.78,11.93,11.78,11.87,28600.0
2008-10-01 15:40:00,11.86,11.93,11.83,11.84,28000.0,11.86,11.93,11.83,11.84,28000.0
2008-10-01 15:50:00,11.84,11.9,11.8,11.87,19600.0,11.84,11.9,11.8,11.87,19600.0
2008-10-02 09:30:00,11.75,11.81,11.46,11.55,29600.0,11.75,11.81,11.46,11.55,29600.0
2008-10-02 09:40:00,11.56,11.72,11.55,11.67,6400.0,11.56,11.72,11.55,11.67,6400.0
2008-10-02 09:50:00,11.67,11.68,11.63,11.63,6400.0,11.67,11.68,11.63,11.63,6400.0
2008-10-02 10:00:00,11.62,11.63,11.56,11.58,5800.0,11.62,11.63,11.56,11.58,5800.0
2008-10-02 10:10:00,11.58,11.69,11.58,11.65,7600.0,11.58,11.69,11.58,11.65,7600.0
2008-10-02 10:20:00,11.68,11.68,11.55,11.58,15400.0,11.68,11.68,11.55,11.58,15400.0
2008-10-02 10:30:00,11.6,11.6,11.39,11.42,30000.0,11.6,11.6,11.39,11.42,30000.0
2008-10-02 10:40:00,11.4,11.5,11.18,11.19,53400.0,11.4,11.5,11.18,11.19,53400.0
2008-10-02 10:50:00,11.17,11.22,11.09,11.1,25200.0,11.17,11.22,11.09,11.1,25200.0
2008-10-02 11:00:00,11.1,11.1,11.01,11.01,12800.0,11.1,11.1,11.01,11.01,12800.0
2008-10-02 11:10:00,11.01,11.01,10.92,10.95,16800.0,11.01,11.01,10.92,10.95,16800.0
2008-10-02 11:20:00,10.93,10.99,10.9,10.92,34600.0,10.93,10.99,10.9,10.92,34600.0
2008-10-02 11:30:00,10.9,10.96,10.85,10.96,33600.0,10.9,10.96,10.85,10.96,33600.0
2008-10-02 11:40:00,10.97,11.12,10.96,11.03,33200.0,10.97,11.12,10.96,11.03,33200.0
2008-10-02 11:50:00,11.03,11.03,10.88,10.97,29600.0,11.03,11.03,10.88,10.97,29600.0
2008-10-02 12:00:00,10.95,11.06,10.94,10.97,25400.0,10.95,11.06,10.94,10.97,25400.0
2008-10-02 12:10:00,10.98,11.08,10.94,11.08,24200.0,10.98,11.08,10.94,11.08,24200.0
2008-10-02 12:20:00,11.07,11.08,10.79,10.81,33800.0,11.07,11.08,10.79,10.81,33800.0
2008-10-02 12:30:00,10.81,10.88,10.81,10.85,15600.0,10.81,10.88,10.81,10.85,15600.0
2008-10-02 12:40:00,10.83,10.85,10.79,10.79,11200.0,10.83,10.85,10.79,10.79,11200.0
2008-10-02 12:50:00,10.83,10.89,10.8,10.8,33200.0,10.83,10.89,10.8,10.8,33200.0
2008-10-02 13:00:00,10.8,10.83,10.79,10.8,34000.0,10.8,10.83,10.79,10.8,34000.0
2008-10-02 13:10:00,10.8,10.8,10.76,10.76,62200.0,10.8,10.8,10.76,10.76,62200.0
2008-10-02 13:20:00,10.76,10.85,10.76,10.8,13200.0,10.76,10.85,10.76,10.8,13200.0
2008-10-02 13:30:00,10.8,10.85,10.66,10.67,101200.0,10.8,10.85,10.66,10.67,101200.0
2008-10-02 13:40:00,10.67,10.84,10.63,10.63,40800.0,10.67,10.84,10.63,10.63,40800.0
2008-10-02 13:50:00,10.63,10.71,10.43,10.6,49000.0,10.63,10.71,10.43,10.6,49000.0
2008-10-02 14:00:00,10.59,10.71,10.59,10.71,39200.0,10.59,10.71,10.59,10.71,39200.0
2008-10-02 14:10:00,10.73,10.97,10.73,10.77,41400.0,10.73,10.97,10.73,10.77,41400.0
2008-10-02 14:20:00,10.76,10.8,10.6,10.69,38200.0,10.76,10.8,10.6,10.69,38200.0
2008-10-02 14:30:00,10.7,10.78,10.58,10.63,39000.0,10.7,10.78,10.58,10.63,39000.0
2008-10-02 14:40:00,10.63,10.79,10.55,10.55,50400.0,10.63,10.79,10.55,10.55,50400.0
2008-10-02 14:50:00,10.63,10.81,10.6,10.76,27000.0,10.63,10.81,10.6,10.76,27000.0
2008-10-02 15:00:00,10.74,10.88,10.73,10.74,53000.0,10.74,10.88,10.73,10.74,53000.0
2008-10-02 15:10:00,10.74,10.8,10.72,10.8,33200.0,10.74,10.8,10.72,10.8,33200.0
2008-10-02 15:20:00,10.8,10.81,10.79,10.81,22200.0,10.8,10.81,10.79,10.81,22200.0
2008-10-02 15:30:00,10.81,10.85,10.7,10.73,65800.0,10.81,10.85,10.7,10.73,65800.0
2008-10-02 15:40:00,10.73,10.82,10.73,10.79,71600.0,10.73,10.82,10.73,10.79,71600.0
2008-10-02 15:50:00,10.75,11.19,10.75,11.17,93400.0,10.75,11.19,10.75,11.17,93400.0
2008-10-03 09:30:00,11.25,11.25,11.03,11.05,8600.0,11.25,11.25,11.03,11.05,8600.0
2008-10-03 09:40:00,11.09,11.09,10.78,10.78,38600.0,11.09,11.09,10.78,10.78,38600.0
2008-10-03 09:50:00,10.84,10.97,10.72,10.97,24400.0,10.84,10.97,10.72,10.97,24400.0
2008-10-03 10:00:00,10.96,10.98,10.87,10.98,13600.0,10.96,10.98,10.87,10.98,13600.0
2008-10-03 10:10:00,10.97,11.11,10.93,11.02,23200.0,10.97,11.11,10.93,11.02,23200.0
2008-10-03 10:20:00,11.02,11.06,10.96,10.99,15600.0,11.02,11.06,10.96,10.99,15600.0
2008-10-03 10:30:00,11.0,11.09,11.0,11.08,12600.0,11.0,11.09,11.0,11.08,12600.0
2008-10-03 10:40:00,11.09,11.1,11.05,11.1,11200.0,11.09,11.1,11.05,11.1,11200.0
2008-10-03 10:50:00,11.09,11.32,11.09,11.32,53200.0,11.09,11.32,11.09,11.32,53200.0
2008-10-03 11:00:00,11.3,11.43,11.27,11.28,17600.0,11.3,11.43,11.27,11.28,17600.0
2008-10-03 11:10:00,11.33,11.47,11.28,11.32,29400.0,11.33,11.47,11.28,11.32,29400.0
2008-10-03 11:20:00,11.3,11.36,11.25,11.26,14000.0,11.3,11.36,11.25,11.26,14000.0
2008-10-03 11:30:00,11.25,11.3,11.25,11.26,5200.0,11.25,11.3,11.25,11.26,5200.0
2008-10-03 11:40:00,11.27,11.28,11.15,11.22,21400.0,11.27,11.28,11.15,11.22,21400.0
2008-10-03 11:50:00,11.24,11.24,11.21,11.21,10400.0,11.24,11.24,11.21,11.21,10400.0
2008-10-03 12:00:00,11.21,11.21,11.15,11.18,8400.0,11.21,11.21,11.15,11.18,8400.0
2008-10-03 12:10:00,11.18,11.18,11.12,11.13,12000.0,11.18,11.18,11.12,11.13,12000.0
2008-10-03 12:20:00,11.13,11.15,11.08,11.08,23600.0,11.13,11.15,11.08,11.08,23600.0
2008-10-03 12:30:00,11.06,11.13,11.03,11.1,5800.0,11.06,11.13,11.03,11.1,5800.0
2008-10-03 12:40:00,11.12,11.15,11.05,11.05,15400.0,11.12,11.15,11.05,11.05,15400.0
2008-10-03 12:50:00,11.08,11.1,11.03,11.09,10800.0,11.08,11.1,11.03,11.09,10800.0
2008-10-03 13:00:00,11.09,11.11,11.06,11.09,14600.0,11.09,11.11,11.06,11.09,14600.0
2008-10-03 13:10:00,11.08,11.09,10.97,11.04,69600.0,11.08,11.09,10.97,11.04,69600.0
2008-10-03 13:20:00,11.04,11.05,10.84,10.86,42200.0,11.04,11.05,10.84,10.86,42200.0
2008-10-03 13:30:00,10.88,10.97,10.8,10.85,28000.0,10.88,10.97,10.8,10.85,28000.0
2008-10-03 13:40:00,10.83,10.85,10.69,10.7,111000.0,10.83,10.85,10.69,10.7,111000.0
2008-10-03 13:50:00,10.71,10.72,10.61,10.67,42400.0,10.71,10.72,10.61,10.67,42400.0
2008-10-03 14:00:00,10.67,10.68,10.58,10.62,28200.0,10.67,10.68,10.58,10.62,28200.0
2008-10-03 14:10:00,10.56,10.62,10.51,10.52,19000.0,10.56,10.62,10.51,10.52,19000.0
2008-10-03 14:20:00,10.51,10.51,10.21,10.21,25000.0,10.51,10.51,10.21,10.21,25000.0
2008-10-03 14:30:00,10.24,10.25,10.15,10.25,41600.0,10.24,10.25,10.15,10.25,41600.0
2008-10-03 14:40:00,10.25,10.33,10.24,10.26,159600.0,10.25,10.33,10.24,10.26,159600.0
2008-10-03 14:50:00,10.28,10.52,10.25,10.52,12800.0,10.28,10.52,10.25,10.52,12800.0
2008-10-03 15:00:00,10.52,10.53,10.46,10.47,38400.0,10.52,10.53,10.46,10.47,38400.0
2008-10-03 15:10:00,10.47,10.47,10.26,10.34,23800.0,10.47,10.47,10.26,10.34,23800.0
2008-10-03 15:20:00,10.33,10.42,10.32,10.4,33600.0,10.33,10.42,10.32,10.4,33600.0
2008-10-03 15:30:00,10.39,10.51,10.38,10.42,27200.0,10.39,10.51,10.38,10.42,27200.0
2008-10-03 15:40:00,10.39,10.48,10.35,10.47,47200.0,10.39,10.48,10.35,10.47,47200.0
2008-10-03 15:50:00,10.46,10.49,10.44,10.46,63200.0,10.46,10.49,10.44,10.46,63200.0
2008-10-06 09:30:00,10.06,10.09,9.78,9.9,53600.0,10.06,10.09,9.78,9.9,53600.0
2008-10-06 09:40:00,9.81,9.93,9.78,9.9,21400.0,9.81,9.93,9.78,9.9,21400.0
2008-10-06 09:50:00,9.92,9.93,9.71,9.71,39600.0,9.92,9.93,9.71,9.71,39600.0
2008-10-06 10:00:00,9.75,9.75,9.51,9.58,57600.0,9.75,9.75,9.51,9.58,57600.0
2008-10-06 10:10:00,9.58,9.66,9.56,9.59,27600.0,9.58,9.66,9.56,9.59,27600.0
2008-10-06 10:20:00,9.59,9.72,9.58,9.69,47400.0,9.59,9.72,9.58,9.69,47400.0
2008-10-06 10:30:00,9.69,10.02,9.69,9.85,50400.0,9.69,10.02,9.69,9.85,50400.0
2008-10-06 10:40:00,9.9,9.9,9.65,9.65,66600.0,9.9,9.9,9.65,9.65,66600.0
2008-10-06 10:50:00,9.68,9.7,9.53,9.7,41200.0,9.68,9.7,9.53,9.7,41200.0
2008-10-06 11:00:00,9.69,9.83,9.6,9.83,29400.0,9.69,9.83,9.6,9.83,29400.0
2008-10-06 11:10:00,9.82,9.96,9.72,9.86,26400.0,9.82,9.96,9.72,9.86,26400.0
2008-10-06 11:20:00,9.87,9.9,9.72,9.79,27600.0,9.87,9.9,9.72,9.79,27600.0
2008-10-06 11:30:00,9.78,9.78,9.68,9.71,12200.0,9.78,9.78,9.68,9.71,12200.0
2008-10-06 11:40:00,9.68,9.74,9.61,9.73,16200.0,9.68,9.74,9.61,9.73,16200.0
2008-10-06 11:50:00,9.72,9.74,9.68,9.74,8000.0,9.72,9.74,9.68,9.74,8000.0
2008-10-06 12:00:00,9.74,9.75,9.72,9.74,38800.0,9.74,9.75,9.72,9.74,38800.0
2008-10-06 12:10:00,9.73,9.74,9.65,9.71,33600.0,9.73,9.74,9.65,9.71,33600.0
2008-10-06 12:20:00,9.7,9.7,9.56,9.56,30800.0,9.7,9.7,9.56,9.56,30800.0
2008-10-06 12:30:00,9.56,9.6,9.5,9.53,19200.0,9.56,9.6,9.5,9.53,19200.0
2008-10-06 12:40:00,9.51,9.53,9.48,9.48,65800.0,9.51,9.53,9.48,9.48,65800.0
2008-10-06 12:50:00,9.5,9.56,9.3,9.33,42600.0,9.5,9.56,9.3,9.33,42600.0
2008-10-06 13:00:00,9.33,9.33,9.28,9.29,48600.0,9.33,9.33,9.28,9.29,48600.0
2008-10-06 13:10:00,9.27,9.27,9.16,9.22,25400.0,9.27,9.27,9.16,9.22,25400.0
2008-10-06 13:20:00,9.2,9.33,9.18,9.29,21400.0,9.2,9.33,9.18,9.29,21400.0
2008-10-06 13:30:00,9.28,9.35,9.18,9.35,34800.0,9.28,9.35,9.18,9.35,34800.0
2008-10-06 13:40:00,9.33,9.38,9.26,9.29,19400.0,9.33,9.38,9.26,9.29,19400.0
2008-10-06 13:50:00,9.31,9.34,9.24,9.3,16600.0,9.31,9.34,9.24,9.3,16600.0
2008-10-06 14:00:00,9.26,9.28,9.13,9.15,23600.0,9.26,9.28,9.13,9.15,23600.0
2008-10-06 14:10:00,9.15,9.33,9.14,9.17,22600.0,9.15,9.33,9.14,9.17,22600.0
2008-10-06 14:20:00,9.14,9.2,9.06,9.06,36400.0,9.14,9.2,9.06,9.06,36400.0
2008-10-06 14:30:00,9.06,9.29,9.03,9.13,51400.0,9.06,9.29,9.03,9.13,51400.0
2008-10-06 14:40:00,9.12,9.18,9.03,9.05,47400.0,9.12,9.18,9.03,9.05,47400.0
2008-10-06 14:50:00,9.05,9.18,9.01,9.03,86600.0,9.05,9.18,9.01,9.03,86600.0
2008-10-06 15:00:00,9.03,9.36,9.01,9.21,120800.0,9.03,9.36,9.01,9.21,120800.0
2008-10-06 15:10:00,9.24,9.28,9.13,9.19,59800.0,9.24,9.28,9.13,9.19,59800.0
2008-10-06 15:20:00,9.19,9.54,9.19,9.4,101600.0,9.19,9.54,9.19,9.4,101600.0
2008-10-06 15:30:00,9.5,9.75,9.49,9.74,85600.0,9.5,9.75,9.49,9.74,85600.0
2008-10-06 15:40:00,9.67,9.75,9.67,9.74,85200.0,9.67,9.75,9.67,9.74,85200.0
2008-10-06 15:50:00,9.74,10.15,9.74,10.08,130000.0,9.74,10.15,9.74,10.08,130000.0
2008-10-07 09:30:00,10.12,10.13,9.99,9.99,14800.0,10.12,10.13,9.99,9.99,14800.0
2008-10-07 09:40:00,9.99,9.99,9.92,9.96,16600.0,9.99,9.99,9.92,9.96,16600.0
2008-10-07 09:50:00,9.9,9.9,9.63,9.77,36400.0,9.9,9.9,9.63,9.77,36400.0
2008-10-07 10:00:00,9.79,9.8,9.61,9.64,23200.0,9.79,9.8,9.61,9.64,23200.0
2008-10-07 10:10:00,9.64,9.85,9.64,9.85,16400.0,9.64,9.85,9.64,9.85,16400.0
2008-10-07 10:20:00,9.83,9.93,9.78,9.79,29200.0,9.83,9.93,9.78,9.79,29200.0
2008-10-07 10:30:00,9.79,9.86,9.79,9.85,41400.0,9.79,9.86,9.79,9.85,41400.0
2008-10-07 10:40:00,9.86,9.95,9.86,9.92,24800.0,9.86,9.95,9.86,9.92,24800.0
2008-10-07 10:50:00,9.88,9.9,9.83,9.85,24800.0,9.88,9.9,9.83,9.85,24800.0
2008-10-07 11:00:00,9.85,9.85,9.72,9.75,15400.0,9.85,9.85,9.72,9.75,15400.0
2008-10-07 11:10:00,9.76,9.77,9.33,9.33,46200.0,9.76,9.77,9.33,9.33,46200.0
2008-10-07 11:20:00,9.31,9.38,9.1,9.2,61600.0,9.31,9.38,9.1,9.2,61600.0
2008-10-07 11:30:00,9.2,9.27,9.06,9.18,41800.0,9.2,9.27,9.06,9.18,41800.0
2008-10-07 11:40:00,9.19,9.35,9.18,9.3,25200.0,9.19,9.35,9.18,9.3,25200.0
2008-10-07 11:50:00,9.31,9.31,9.16,9.18,29200.0,9.31,9.31,9.16,9.18,29200.0
2008-10-07 12:00:00,9.2,9.24,9.13,9.17,17400.0,9.2,9.24,9.13,9.17,17400.0
2008-10-07 12:10:00,9.19,9.35,9.15,9.35,33000.0,9.19,9.35,9.15,9.35,33000.0
2008-10-07 12:20:00,9.38,9.38,9.29,9.36,53200.0,9.38,9.38,9.29,9.36,53200.0
2008-10-07 12:30:00,9.36,9.38,9.21,9.22,37200.0,9.36,9.38,9.21,9.22,37200.0
2008-10-07 12:40:00,9.24,9.29,9.13,9.15,20400.0,9.24,9.29,9.13,9.15,20400.0
2008-10-07 12:50:00,9.13,9.26,9.13,9.25,30200.0,9.13,9.26,9.13,9.25,30200.0
2008-10-07 13:00:00,9.24,9.35,9.24,9.33,28200.0,9.24,9.35,9.24,9.33,28200.0
2008-10-07 13:10:00,9.35,9.36,9.23,9.26,17600.0,9.35,9.36,9.23,9.26,17600.0
2008-10-07 13:20:00,9.26,9.3,9.13,9.15,14600.0,9.26,9.3,9.13,9.15,14600.0
2008-10-07 13:30:00,9.15,9.34,9.15,9.22,31000.0,9.15,9.34,9.15,9.22,31000.0
2008-10-07 13:40:00,9.2,9.2,9.05,9.13,21400.0,9.2,9.2,9.05,9.13,21400.0
2008-10-07 13:50:00,9.09,9.21,9.01,9.06,36600.0,9.09,9.21,9.01,9.06,36600.0
2008-10-07 14:00:00,9.07,9.17,9.06,9.11,28200.0,9.07,9.17,9.06,9.11,28200.0
2008-10-07 14:10:00,9.12,9.25,9.12,9.24,42200.0,9.12,9.25,9.12,9.24,42200.0
2008-10-07 14:20:00,9.24,9.38,9.24,9.37,30600.0,9.24,9.38,9.24,9.37,30600.0
2008-10-07 14:30:00,9.38,9.4,9.29,9.35,24800.0,9.38,9.4,9.29,9.35,24800.0
2008-10-07 14:40:00,9.35,9.5,9.35,9.49,33000.0,9.35,9.5,9.35,9.49,33000.0
2008-10-07 14:50:00,9.49,9.49,9.37,9.37,18400.0,9.49,9.49,9.37,9.37,18400.0
2008-10-07 15:00:00,9.37,9.38,9.25,9.25,22800.0,9.37,9.38,9.25,9.25,22800.0
2008-10-07 15:10:00,9.25,9.25,9.24,9.24,53600.0,9.25,9.25,9.24,9.24,53600.0
2008-10-07 15:20:00,9.25,9.28,9.23,9.25,66600.0,9.25,9.28,9.23,9.25,66600.0
2008-10-07 15:30:00,9.25,9.31,9.18,9.19,69400.0,9.25,9.31,9.18,9.19,69400.0
2008-10-07 15:40:00,9.19,9.19,9.01,9.04,73400.0,9.19,9.19,9.01,9.04,73400.0
2008-10-07 15:50:00,9.04,9.22,9.0,9.14,98000.0,9.04,9.22,9.0,9.14,98000.0
2008-10-08 09:30:00,8.88,9.0,8.8,9.0,40000.0,8.88,9.0,8.8,9.0,40000.0
2008-10-08 09:40:00,9.0,9.24,8.88,9.09,139600.0,9.0,9.24,8.88,9.09,139600.0
2008-10-08 09:50:00,9.1,9.88,9.1,9.5,82600.0,9.1,9.88,9.1,9.5,82600.0
2008-10-08 10:00:00,9.53,9.75,9.5,9.71,35200.0,9.53,9.75,9.5,9.71,35200.0
2008-10-08 10:10:00,9.71,9.75,9.55,9.64,28400.0,9.71,9.75,9.55,9.64,28400.0
2008-10-08 10:20:00,9.49,9.63,9.38,9.4,32600.0,9.49,9.63,9.38,9.4,32600.0
2008-10-08 10:30:00,9.43,9.72,9.42,9.67,69800.0,9.43,9.72,9.42,9.67,69800.0
2008-10-08 10:40:00,9.69,9.69,9.27,9.27,51400.0,9.69,9.69,9.27,9.27,51400.0
2008-10-08 10:50:00,9.29,9.63,9.29,9.59,25000.0,9.29,9.63,9.29,9.59,25000.0
2008-10-08 11:00:00,9.55,9.62,9.4,9.56,14600.0,9.55,9.62,9.4,9.56,14600.0
2008-10-08 11:10:00,9.59,9.59,9.41,9.45,18800.0,9.59,9.59,9.41,9.45,18800.0
2008-10-08 11:20:00,9.43,9.59,9.43,9.44,14600.0,9.43,9.59,9.43,9.44,14600.0
2008-10-08 11:30:00,9.42,9.46,9.29,9.33,15600.0,9.42,9.46,9.29,9.33,15600.0
2008-10-08 11:40:00,9.35,9.35,9.08,9.13,18800.0,9.35,9.35,9.08,9.13,18800.0
2008-10-08 11:50:00,9.13,9.18,9.1,9.15,21200.0,9.13,9.18,9.1,9.15,21200.0
2008-10-08 12:00:00,9.13,9.18,8.91,8.99,38600.0,9.13,9.18,8.91,8.99,38600.0
2008-10-08 12:10:00,8.99,9.08,8.95,9.08,17600.0,8.99,9.08,8.95,9.08,17600.0
2008-10-08 12:20:00,9.06,9.08,8.9,8.9,11800.0,9.06,9.08,8.9,8.9,11800.0
2008-10-08 12:30:00,8.89,8.99,8.87,8.99,11800.0,8.89,8.99,8.87,8.99,11800.0
2008-10-08 12:40:00,9.01,9.15,9.0,9.12,26600.0,9.01,9.15,9.0,9.12,26600.0
2008-10-08 12:50:00,9.13,9.45,9.13,9.33,50600.0,9.13,9.45,9.13,9.33,50600.0
2008-10-08 13:00:00,9.33,9.69,9.33,9.59,39000.0,9.33,9.69,9.33,9.59,39000.0
2008-10-08 13:10:00,9.59,9.61,9.5,9.57,11200.0,9.59,9.61,9.5,9.57,11200.0
2008-10-08 13:20:00,9.57,9.59,9.5,9.52,20800.0,9.57,9.59,9.5,9.52,20800.0
2008-10-08 13:30:00,9.51,9.59,9.5,9.54,19200.0,9.51,9.59,9.5,9.54,19200.0
2008-10-08 13:40:00,9.59,9.6,9.56,9.59,8800.0,9.59,9.6,9.56,9.59,8800.0
2008-10-08 13:50:00,9.59,9.73,9.56,9.73,40600.0,9.59,9.73,9.56,9.73,40600.0
2008-10-08 14:00:00,9.72,9.88,9.68,9.87,81600.0,9.72,9.88,9.68,9.87,81600.0
2008-10-08 14:10:00,9.79,9.81,9.75,9.81,12200.0,9.79,9.81,9.75,9.81,12200.0
2008-10-08 14:20:00,9.81,10.0,9.81,9.99,17200.0,9.81,10.0,9.81,9.99,17200.0
2008-10-08 14:30:00,9.97,10.0,9.88,9.93,65600.0,9.97,10.0,9.88,9.93,65600.0
2008-10-08 14:40:00,9.95,9.99,9.86,9.99,28000.0,9.95,9.99,9.86,9.99,28000.0
2008-10-08 14:50:00,9.99,10.0,9.93,9.93,28400.0,9.99,10.0,9.93,9.93,28400.0
2008-10-08 15:00:00,9.93,9.98,9.75,9.75,36600.0,9.93,9.98,9.75,9.75,36600.0
2008-10-08 15:10:00,9.83,9.95,9.72,9.95,12800.0,9.83,9.95,9.72,9.95,12800.0
2008-10-08 15:20:00,9.95,9.99,9.76,9.78,15000.0,9.95,9.99,9.76,9.78,15000.0
2008-10-08 15:30:00,9.77,9.85,9.56,9.57,41800.0,9.77,9.85,9.56,9.57,41800.0
2008-10-08 15:40:00,9.56,9.97,9.55,9.75,90200.0,9.56,9.97,9.55,9.75,90200.0
2008-10-08 15:50:00,9.74,9.74,9.3,9.44,154600.0,9.74,9.74,9.3,9.44,154600.0
2008-10-09 09:30:00,9.68,9.88,9.43,9.83,26200.0,9.68,9.88,9.43,9.83,26200.0
2008-10-09 09:40:00,9.8,9.83,9.67,9.68,8800.0,9.8,9.83,9.67,9.68,8800.0
2008-10-09 09:50:00,9.67,9.67,9.43,9.48,14800.0,9.67,9.67,9.43,9.48,14800.0
2008-10-09 10:00:00,9.41,9.62,9.26,9.55,10600.0,9.41,9.62,9.26,9.55,10600.0
2008-10-09 10:10:00,9.59,9.63,9.53,9.59,8600.0,9.59,9.63,9.53,9.59,8600.0
2008-10-09 10:20:00,9.55,9.56,9.27,9.28,20800.0,9.55,9.56,9.27,9.28,20800.0
2008-10-09 10:30:00,9.28,9.39,9.27,9.31,23800.0,9.28,9.39,9.27,9.31,23800.0
2008-10-09 10:40:00,9.26,9.3,9.16,9.27,24600.0,9.26,9.3,9.16,9.27,24600.0
2008-10-09 10:50:00,9.3,9.38,9.24,9.34,40600.0,9.3,9.38,9.24,9.34,40600.0
2008-10-09 11:00:00,9.33,9.45,9.29,9.29,45200.0,9.33,9.45,9.29,9.29,45200.0
2008-10-09 11:10:00,9.3,9.31,9.04,9.09,22200.0,9.3,9.31,9.04,9.09,22200.0
2008-10-09 11:20:00,9.11,9.12,9.04,9.1,15800.0,9.11,9.12,9.04,9.1,15800.0
2008-10-09 11:30:00,9.1,9.18,8.96,9.15,41600.0,9.1,9.18,8.96,9.15,41600.0
2008-10-09 11:40:00,9.15,9.17,9.11,9.15,18800.0,9.15,9.17,9.11,9.15,18800.0
2008-10-09 11:50:00,9.15,9.5,9.1,9.5,154600.0,9.15,9.5,9.1,9.5,154600.0
2008-10-09 12:00:00,9.49,9.5,9.2,9.24,29600.0,9.49,9.5,9.2,9.24,29600.0
2008-10-09 12:10:00,9.24,9.26,9.22,9.23,19200.0,9.24,9.26,9.22,9.23,19200.0
2008-10-09 12:20:00,9.23,9.26,9.22,9.22,5200.0,9.23,9.26,9.22,9.22,5200.0
2008-10-09 12:30:00,9.24,9.28,9.23,9.27,5200.0,9.24,9.28,9.23,9.27,5200.0
2008-10-09 12:40:00,9.27,9.27,9.21,9.23,29800.0,9.27,9.27,9.21,9.23,29800.0
2008-10-09 12:50:00,9.21,9.29,9.21,9.23,6800.0,9.21,9.29,9.21,9.23,6800.0
2008-10-09 13:00:00,9.24,9.24,9.21,9.22,3600.0,9.24,9.24,9.21,9.22,3600.0
2008-10-09 13:10:00,9.22,9.22,9.2,9.21,19800.0,9.22,9.22,9.2,9.21,19800.0
2008-10-09 13:20:00,9.2,9.26,9.18,9.18,31000.0,9.2,9.26,9.18,9.18,31000.0
2008-10-09 13:30:00,9.19,9.2,9.12,9.12,62800.0,9.19,9.2,9.12,9.12,62800.0
2008-10-09 13:40:00,9.14,9.16,9.09,9.09,21600.0,9.14,9.16,9.09,9.09,21600.0
2008-10-09 13:50:00,9.09,9.17,9.09,9.13,7800.0,9.09,9.17,9.09,9.13,7800.0
2008-10-09 14:00:00,9.13,9.18,9.09,9.15,81600.0,9.13,9.18,9.09,9.15,81600.0
2008-10-09 14:10:00,9.15,9.18,9.08,9.08,32800.0,9.15,9.18,9.08,9.08,32800.0
2008-10-09 14:20:00,9.06,9.11,9.06,9.09,17800.0,9.06,9.11,9.06,9.09,17800.0
2008-10-09 14:30:00,9.08,9.09,9.05,9.05,16800.0,9.08,9.09,9.05,9.05,16800.0
2008-10-09 14:40:00,9.05,9.08,9.05,9.05,12200.0,9.05,9.08,9.05,9.05,12200.0
2008-10-09 14:50:00,9.05,9.05,9.04,9.04,34600.0,9.05,9.05,9.04,9.04,34600.0
2008-10-09 15:00:00,9.04,9.05,8.88,8.99,59200.0,9.04,9.05,8.88,8.99,59200.0
2008-10-09 15:10:00,8.99,8.99,8.85,8.85,135000.0,8.99,8.99,8.85,8.85,135000.0
2008-10-09 15:20:00,8.85,8.95,8.78,8.9,133200.0,8.85,8.95,8.78,8.9,133200.0
2008-10-09 15:30:00,8.83,9.0,8.83,8.92,54000.0,8.83,9.0,8.83,8.92,54000.0
2008-10-09 15:40:00,8.97,9.15,8.94,9.06,112800.0,8.97,9.15,8.94,9.06,112800.0
2008-10-09 15:50:00,9.06,9.11,8.94,9.08,167200.0,9.06,9.11,8.94,9.08,167200.0
2008-10-10 09:30:00,8.74,8.95,8.65,8.77,61600.0,8.74,8.95,8.65,8.77,61600.0
2008-10-10 09:40:00,8.85,9.22,8.85,9.14,56800.0,8.85,9.22,8.85,9.14,56800.0
2008-10-10 09:50:00,9.14,9.14,8.88,8.99,62600.0,9.14,9.14,8.88,8.99,62600.0
2008-10-10 10:00:00,8.99,9.22,8.99,9.16,167600.0,8.99,9.22,8.99,9.16,167600.0
2008-10-10 10:10:00,9.16,9.17,8.81,8.87,185800.0,9.16,9.17,8.81,8.87,185800.0
2008-10-10 10:20:00,8.88,9.01,8.86,8.9,45600.0,8.88,9.01,8.86,8.9,45600.0
2008-10-10 10:30:00,8.9,8.9,8.79,8.81,44400.0,8.9,8.9,8.79,8.81,44400.0
2008-10-10 10:40:00,8.83,8.84,8.7,8.7,32800.0,8.83,8.84,8.7,8.7,32800.0
2008-10-10 10:50:00,8.72,8.72,8.43,8.45,70000.0,8.72,8.72,8.43,8.45,70000.0
2008-10-10 11:00:00,8.45,8.46,8.33,8.36,41400.0,8.45,8.46,8.33,8.36,41400.0
2008-10-10 11:10:00,8.36,8.46,8.26,8.32,75000.0,8.36,8.46,8.26,8.32,75000.0
2008-10-10 11:20:00,8.33,8.33,8.01,8.01,100200.0,8.33,8.33,8.01,8.01,100200.0
2008-10-10 11:30:00,8.01,8.09,7.96,8.09,62800.0,8.01,8.09,7.96,8.09,62800.0
2008-10-10 11:40:00,8.06,8.34,7.95,8.1,198000.0,8.06,8.34,7.95,8.1,198000.0
2008-10-10 11:50:00,8.08,8.18,8.01,8.17,23400.0,8.08,8.18,8.01,8.17,23400.0
2008-10-10 12:00:00,8.21,8.4,8.19,8.24,64000.0,8.21,8.4,8.19,8.24,64000.0
2008-10-10 12:10:00,8.24,8.33,8.24,8.27,47400.0,8.24,8.33,8.24,8.27,47400.0
2008-10-10 12:20:00,8.27,8.28,8.03,8.04,19200.0,8.27,8.28,8.03,8.04,19200.0
2008-10-10 12:30:00,8.05,8.06,7.96,7.96,28600.0,8.05,8.06,7.96,7.96,28600.0
2008-10-10 12:40:00,7.99,8.1,7.98,8.0,16800.0,7.99,8.1,7.98,8.0,16800.0
2008-10-10 12:50:00,7.98,7.98,7.91,7.95,29800.0,7.98,7.98,7.91,7.95,29800.0
2008-10-10 13:00:00,7.95,7.95,7.8,7.8,44200.0,7.95,7.95,7.8,7.8,44200.0
2008-10-10 13:10:00,7.78,7.81,7.67,7.68,70000.0,7.78,7.81,7.67,7.68,70000.0
2008-10-10 13:20:00,7.67,7.75,7.64,7.73,18400.0,7.67,7.75,7.64,7.73,18400.0
2008-10-10 13:30:00,7.75,7.75,7.45,7.5,52000.0,7.75,7.75,7.45,7.5,52000.0
2008-10-10 13:40:00,7.5,7.51,7.38,7.42,78400.0,7.5,7.51,7.38,7.42,78400.0
2008-10-10 13:50:00,7.39,7.5,7.37,7.5,39600.0,7.39,7.5,7.37,7.5,39600.0
2008-10-10 14:00:00,7.5,7.68,7.44,7.58,48600.0,7.5,7.68,7.44,7.58,48600.0
2008-10-10 14:10:00,7.58,7.58,7.42,7.43,31800.0,7.58,7.58,7.42,7.43,31800.0
2008-10-10 14:20:00,7.44,7.5,7.42,7.43,46000.0,7.44,7.5,7.42,7.43,46000.0
2008-10-10 14:30:00,7.43,7.52,7.4,7.5,64200.0,7.43,7.52,7.4,7.5,64200.0
2008-10-10 14:40:00,7.49,7.84,7.49,7.83,150000.0,7.49,7.84,7.49,7.83,150000.0
2008-10-10 14:50:00,7.83,8.0,7.59,7.67,70000.0,7.83,8.0,7.59,7.67,70000.0
2008-10-10 15:00:00,7.67,7.84,7.58,7.84,36400.0,7.67,7.84,7.58,7.84,36400.0
2008-10-10 15:10:00,7.84,8.31,7.74,8.1,86200.0,7.84,8.31,7.74,8.1,86200.0
2008-10-10 15:20:00,8.12,8.45,8.09,8.39,128200.0,8.12,8.45,8.09,8.39,128200.0
2008-10-10 15:30:00,8.39,8.79,8.38,8.76,109800.0,8.39,8.79,8.38,8.76,109800.0
2008-10-10 15:40:00,8.78,9.54,8.78,9.54,289800.0,8.78,9.54,8.78,9.54,289800.0
2008-10-10 15:50:00,9.54,9.86,9.53,9.78,305400.0,9.54,9.86,9.53,9.78,305400.0
2008-10-13 09:30:00,9.88,10.0,9.2,9.9,95000.0,9.88,10.0,9.2,9.9,95000.0
2008-10-13 09:40:00,9.9,10.24,9.85,10.14,97800.0,9.9,10.24,9.85,10.14,97800.0
2008-10-13 09:50:00,10.14,10.24,9.87,9.94,55800.0,10.14,10.24,9.87,9.94,55800.0
2008-10-13 10:00:00,9.91,9.99,9.63,9.67,32200.0,9.91,9.99,9.63,9.67,32200.0
2008-10-13 10:10:00,9.62,9.67,9.53,9.63,25400.0,9.62,9.67,9.53,9.63,25400.0
2008-10-13 10:20:00,9.59,9.73,9.58,9.62,18000.0,9.59,9.73,9.58,9.62,18000.0
2008-10-13 10:30:00,9.65,9.7,9.61,9.68,36200.0,9.65,9.7,9.61,9.68,36200.0
2008-10-13 10:40:00,9.65,9.68,9.52,9.52,13600.0,9.65,9.68,9.52,9.52,13600.0
2008-10-13 10:50:00,9.53,9.53,9.36,9.36,12600.0,9.53,9.53,9.36,9.36,12600.0
2008-10-13 11:00:00,9.38,9.38,9.21,9.35,44400.0,9.38,9.38,9.21,9.35,44400.0
2008-10-13 11:10:00,9.37,9.45,9.35,9.43,30400.0,9.37,9.45,9.35,9.43,30400.0
2008-10-13 11:20:00,9.43,9.45,9.38,9.42,24800.0,9.43,9.45,9.38,9.42,24800.0
2008-10-13 11:30:00,9.42,9.5,9.33,9.33,33600.0,9.42,9.5,9.33,9.33,33600.0
2008-10-13 11:40:00,9.32,9.4,9.3,9.3,8200.0,9.32,9.4,9.3,9.3,8200.0
2008-10-13 11:50:00,9.31,9.4,9.31,9.35,6400.0,9.31,9.4,9.31,9.35,6400.0
2008-10-13 12:00:00,9.35,9.37,8.97,9.0,59400.0,9.35,9.37,8.97,9.0,59400.0
2008-10-13 12:10:00,8.97,9.13,8.97,9.08,28400.0,8.97,9.13,8.97,9.08,28400.0
2008-10-13 12:20:00,9.1,9.1,9.05,9.1,11200.0,9.1,9.1,9.05,9.1,11200.0
2008-10-13 12:30:00,9.1,9.37,9.1,9.37,9200.0,9.1,9.37,9.1,9.37,9200.0
2008-10-13 12:40:00,9.36,9.37,9.28,9.29,26400.0,9.36,9.37,9.28,9.29,26400.0
2008-10-13 12:50:00,9.31,9.31,9.03,9.04,38400.0,9.31,9.31,9.03,9.04,38400.0
2008-10-13 13:00:00,9.1,9.19,9.07,9.08,8400.0,9.1,9.19,9.07,9.08,8400.0
2008-10-13 13:10:00,9.06,9.08,9.0,9.0,11000.0,9.06,9.08,9.0,9.0,11000.0
2008-10-13 13:20:00,8.96,9.08,8.93,9.01,34400.0,8.96,9.08,8.93,9.01,34400.0
2008-10-13 13:30:00,9.04,9.1,8.99,9.1,38800.0,9.04,9.1,8.99,9.1,38800.0
2008-10-13 13:40:00,9.1,9.21,9.07,9.16,12200.0,9.1,9.21,9.07,9.16,12200.0
2008-10-13 13:50:00,9.15,9.15,9.03,9.08,32200.0,9.15,9.15,9.03,9.08,32200.0
2008-10-13 14:00:00,9.08,9.1,8.93,8.97,12200.0,9.08,9.1,8.93,8.97,12200.0
2008-10-13 14:10:00,8.94,8.94,8.69,8.79,18400.0,8.94,8.94,8.69,8.79,18400.0
2008-10-13 14:20:00,8.76,8.9,8.76,8.8,72200.0,8.76,8.9,8.76,8.8,72200.0
2008-10-13 14:30:00,8.78,8.87,8.75,8.77,93600.0,8.78,8.87,8.75,8.77,93600.0
2008-10-13 14:40:00,8.78,8.84,8.77,8.78,29800.0,8.78,8.84,8.77,8.78,29800.0
2008-10-13 14:50:00,8.78,8.96,8.68,8.83,57200.0,8.78,8.96,8.68,8.83,57200.0
2008-10-13 15:00:00,8.87,9.05,8.82,8.95,35400.0,8.87,9.05,8.82,8.95,35400.0
2008-10-13 15:10:00,8.92,9.03,8.84,9.03,44800.0,8.92,9.03,8.84,9.03,44800.0
2008-10-13 15:20:00,9.01,9.12,8.96,9.04,104400.0,9.01,9.12,8.96,9.04,104400.0
2008-10-13 15:30:00,9.04,9.11,8.97,9.09,97400.0,9.04,9.11,8.97,9.09,97400.0
2008-10-13 15:40:00,9.11,9.12,8.96,8.98,29600.0,9.11,9.12,8.96,8.98,29600.0
2008-10-13 15:50:00,8.98,9.12,8.81,8.96,85800.0,8.98,9.12,8.81,8.96,85800.0
2008-10-14 09:30:00,9.36,9.39,8.57,8.58,85800.0,9.36,9.39,8.57,8.58,85800.0
2008-10-14 09:40:00,8.6,8.64,8.33,8.38,121200.0,8.6,8.64,8.33,8.38,121200.0
2008-10-14 09:50:00,8.38,8.43,8.33,8.33,76000.0,8.38,8.43,8.33,8.33,76000.0
2008-10-14 10:00:00,8.31,8.38,8.16,8.31,88200.0,8.31,8.38,8.16,8.31,88200.0
2008-10-14 10:10:00,8.31,8.42,8.2,8.34,280800.0,8.31,8.42,8.2,8.34,280800.0
2008-10-14 10:20:00,8.34,8.43,8.33,8.35,46200.0,8.34,8.43,8.33,8.35,46200.0
2008-10-14 10:30:00,8.35,8.35,8.16,8.22,71800.0,8.35,8.35,8.16,8.22,71800.0
2008-10-14 10:40:00,8.2,8.23,8.08,8.15,41000.0,8.2,8.23,8.08,8.15,41000.0
2008-10-14 10:50:00,8.13,8.17,7.84,7.96,64200.0,8.13,8.17,7.84,7.96,64200.0
2008-10-14 11:00:00,7.99,8.06,7.88,8.06,26200.0,7.99,8.06,7.88,8.06,26200.0
2008-10-14 11:10:00,8.06,8.18,8.01,8.08,32800.0,8.06,8.18,8.01,8.08,32800.0
2008-10-14 11:20:00,8.06,8.13,8.04,8.08,86400.0,8.06,8.13,8.04,8.08,86400.0
2008-10-14 11:30:00,8.05,8.12,8.04,8.05,104000.0,8.05,8.12,8.04,8.05,104000.0
2008-10-14 11:40:00,8.05,8.08,8.05,8.06,54200.0,8.05,8.08,8.05,8.06,54200.0
2008-10-14 11:50:00,8.05,8.1,8.04,8.04,77800.0,8.05,8.1,8.04,8.04,77800.0
2008-10-14 12:00:00,8.04,8.12,8.0,8.08,51800.0,8.04,8.12,8.0,8.08,51800.0
2008-10-14 12:10:00,8.06,8.1,8.03,8.03,68600.0,8.06,8.1,8.03,8.03,68600.0
2008-10-14 12:20:00,8.03,8.06,7.98,8.03,37600.0,8.03,8.06,7.98,8.03,37600.0
2008-10-14 12:30:00,8.03,8.07,8.01,8.04,31000.0,8.03,8.07,8.01,8.04,31000.0
2008-10-14 12:40:00,8.03,8.08,7.96,8.03,27200.0,8.03,8.08,7.96,8.03,27200.0
2008-10-14 12:50:00,8.03,8.05,7.99,8.03,49000.0,8.03,8.05,7.99,8.03,49000.0
2008-10-14 13:00:00,8.01,8.1,8.01,8.06,44000.0,8.01,8.1,8.01,8.06,44000.0
2008-10-14 13:10:00,8.06,8.1,8.04,8.08,68400.0,8.06,8.1,8.04,8.08,68400.0
2008-10-14 13:20:00,8.09,8.12,8.05,8.06,66800.0,8.09,8.12,8.05,8.06,66800.0
2008-10-14 13:30:00,8.06,8.1,8.05,8.06,84200.0,8.06,8.1,8.05,8.06,84200.0
2008-10-14 13:40:00,8.06,8.14,8.06,8.12,472200.0,8.06,8.14,8.06,8.12,472200.0
2008-10-14 13:50:00,8.12,8.15,8.1,8.11,29400.0,8.12,8.15,8.1,8.11,29400.0
2008-10-14 14:00:00,8.11,8.16,8.06,8.08,24800.0,8.11,8.16,8.06,8.08,24800.0
2008-10-14 14:10:00,8.07,8.1,7.96,8.0,27600.0,8.07,8.1,7.96,8.0,27600.0
2008-10-14 14:20:00,8.0,8.05,7.97,8.03,65800.0,8.0,8.05,7.97,8.03,65800.0
2008-10-14 14:30:00,8.03,8.06,7.96,7.96,38400.0,8.03,8.06,7.96,7.96,38400.0
2008-10-14 14:40:00,7.96,7.97,7.96,7.96,15000.0,7.96,7.97,7.96,7.96,15000.0
2008-10-14 14:50:00,7.96,7.99,7.95,7.96,21800.0,7.96,7.99,7.95,7.96,21800.0
2008-10-14 15:00:00,7.96,7.99,7.93,7.97,11200.0,7.96,7.99,7.93,7.97,11200.0
2008-10-14 15:10:00,7.99,8.06,7.97,8.0,42600.0,7.99,8.06,7.97,8.0,42600.0
2008-10-14 15:20:00,8.01,8.06,7.96,8.06,24200.0,8.01,8.06,7.96,8.06,24200.0
2008-10-14 15:30:00,8.06,8.24,8.04,8.08,74800.0,8.06,8.24,8.04,8.08,74800.0
2008-10-14 15:40:00,8.08,8.24,8.08,8.13,36400.0,8.08,8.24,8.08,8.13,36400.0
2008-10-14 15:50:00,8.13,8.24,8.11,8.23,96000.0,8.13,8.24,8.11,8.23,96000.0
2008-10-15 09:30:00,8.01,8.16,7.91,7.94,15200.0,8.01,8.16,7.91,7.94,15200.0
2008-10-15 09:40:00,7.94,7.99,7.91,7.93,17200.0,7.94,7.99,7.91,7.93,17200.0
2008-10-15 09:50:00,7.91,7.99,7.91,7.96,11400.0,7.91,7.99,7.91,7.96,11400.0
2008-10-15 10:00:00,7.95,7.98,7.93,7.98,14600.0,7.95,7.98,7.93,7.98,14600.0
2008-10-15 10:10:00,7.97,7.98,7.93,7.95,8800.0,7.97,7.98,7.93,7.95,8800.0
2008-10-15 10:20:00,7.93,7.95,7.84,7.84,14800.0,7.93,7.95,7.84,7.84,14800.0
2008-10-15 10:30:00,7.84,7.88,7.8,7.87,13400.0,7.84,7.88,7.8,7.87,13400.0
2008-10-15 10:40:00,7.87,7.88,7.74,7.74,28200.0,7.87,7.88,7.74,7.74,28200.0
2008-10-15 10:50:00,7.76,7.78,7.66,7.66,26800.0,7.76,7.78,7.66,7.66,26800.0
2008-10-15 11:00:00,7.66,7.77,7.65,7.65,23800.0,7.66,7.77,7.65,7.65,23800.0
2008-10-15 11:10:00,7.66,7.77,7.66,7.77,42400.0,7.66,7.77,7.66,7.77,42400.0
2008-10-15 11:20:00,7.76,7.76,7.64,7.66,14000.0,7.76,7.76,7.64,7.66,14000.0
2008-10-15 11:30:00,7.63,7.68,7.54,7.68,14000.0,7.63,7.68,7.54,7.68,14000.0
2008-10-15 11:40:00,7.68,7.7,7.52,7.59,19600.0,7.68,7.7,7.52,7.59,19600.0
2008-10-15 11:50:00,7.56,7.59,7.54,7.56,9800.0,7.56,7.59,7.54,7.56,9800.0
2008-10-15 12:00:00,7.57,7.57,7.53,7.55,14800.0,7.57,7.57,7.53,7.55,14800.0
2008-10-15 12:10:00,7.53,7.53,7.4,7.42,21200.0,7.53,7.53,7.4,7.42,21200.0
2008-10-15 12:20:00,7.41,7.42,7.3,7.33,35000.0,7.41,7.42,7.3,7.33,35000.0
2008-10-15 12:30:00,7.32,7.38,7.3,7.36,27400.0,7.32,7.38,7.3,7.36,27400.0
2008-10-15 12:40:00,7.38,7.4,7.35,7.38,62000.0,7.38,7.4,7.35,7.38,62000.0
2008-10-15 12:50:00,7.38,7.63,7.36,7.45,120200.0,7.38,7.63,7.36,7.45,120200.0
2008-10-15 13:00:00,7.46,7.48,7.35,7.38,26800.0,7.46,7.48,7.35,7.38,26800.0
2008-10-15 13:10:00,7.4,7.4,7.31,7.31,44200.0,7.4,7.4,7.31,7.31,44200.0
2008-10-15 13:20:00,7.31,7.4,7.31,7.39,31600.0,7.31,7.4,7.31,7.39,31600.0
2008-10-15 13:30:00,7.38,7.43,7.36,7.42,21800.0,7.38,7.43,7.36,7.42,21800.0
2008-10-15 13:40:00,7.43,7.44,7.41,7.42,57200.0,7.43,7.44,7.41,7.42,57200.0
2008-10-15 13:50:00,7.43,7.43,7.33,7.33,33000.0,7.43,7.43,7.33,7.33,33000.0
2008-10-15 14:00:00,7.35,7.43,7.34,7.38,42400.0,7.35,7.43,7.34,7.38,42400.0
2008-10-15 14:10:00,7.38,7.43,7.38,7.43,94600.0,7.38,7.43,7.38,7.43,94600.0
2008-10-15 14:20:00,7.43,7.43,7.39,7.41,118400.0,7.43,7.43,7.39,7.41,118400.0
2008-10-15 14:30:00,7.42,7.43,7.38,7.39,40200.0,7.42,7.43,7.38,7.39,40200.0
2008-10-15 14:40:00,7.4,7.46,7.39,7.45,44200.0,7.4,7.46,7.39,7.45,44200.0
2008-10-15 14:50:00,7.45,7.46,7.41,7.42,102800.0,7.45,7.46,7.41,7.42,102800.0
2008-10-15 15:00:00,7.42,7.43,7.34,7.37,97200.0,7.42,7.43,7.34,7.37,97200.0
2008-10-15 15:10:00,7.35,7.42,7.27,7.3,44200.0,7.35,7.42,7.27,7.3,44200.0
2008-10-15 15:20:00,7.27,7.33,7.26,7.26,52000.0,7.27,7.33,7.26,7.26,52000.0
2008-10-15 15:30:00,7.26,7.28,7.18,7.18,47800.0,7.26,7.28,7.18,7.18,47800.0
2008-10-15 15:40:00,7.18,7.25,7.05,7.07,90400.0,7.18,7.25,7.05,7.07,90400.0
2008-10-15 15:50:00,7.07,7.13,7.0,7.05,113800.0,7.07,7.13,7.0,7.05,113800.0
2008-10-16 09:30:00,7.02,7.13,6.8,6.9,42000.0,7.02,7.13,6.8,6.9,42000.0
2008-10-16 09:40:00,6.91,7.0,6.85,7.0,81800.0,6.91,7.0,6.85,7.0,81800.0
2008-10-16 09:50:00,7.0,7.0,6.92,6.93,30000.0,7.0,7.0,6.92,6.93,30000.0
2008-10-16 10:00:00,6.95,6.99,6.93,6.93,6800.0,6.95,6.99,6.93,6.93,6800.0
2008-10-16 10:10:00,6.94,6.94,6.8,6.8,21600.0,6.94,6.94,6.8,6.8,21600.0
2008-10-16 10:20:00,6.82,6.86,6.75,6.78,14000.0,6.82,6.86,6.75,6.78,14000.0
2008-10-16 10:30:00,6.8,6.8,6.6,6.63,29600.0,6.8,6.8,6.6,6.63,29600.0
2008-10-16 10:40:00,6.63,6.67,6.57,6.6,14600.0,6.63,6.67,6.57,6.6,14600.0
2008-10-16 10:50:00,6.61,6.61,6.49,6.52,63400.0,6.61,6.61,6.49,6.52,63400.0
2008-10-16 11:00:00,6.48,6.53,6.46,6.5,59600.0,6.48,6.53,6.46,6.5,59600.0
2008-10-16 11:10:00,6.51,6.78,6.48,6.77,95600.0,6.51,6.78,6.48,6.77,95600.0
2008-10-16 11:20:00,6.78,6.79,6.72,6.72,97200.0,6.78,6.79,6.72,6.72,97200.0
2008-10-16 11:30:00,6.7,6.78,6.7,6.75,9200.0,6.7,6.78,6.7,6.75,9200.0
2008-10-16 11:40:00,6.75,6.78,6.75,6.76,30400.0,6.75,6.78,6.75,6.76,30400.0
2008-10-16 11:50:00,6.75,6.79,6.73,6.76,93000.0,6.75,6.79,6.73,6.76,93000.0
2008-10-16 12:00:00,6.76,6.79,6.7,6.78,24400.0,6.76,6.79,6.7,6.78,24400.0
2008-10-16 12:10:00,6.78,6.93,6.78,6.91,72000.0,6.78,6.93,6.78,6.91,72000.0
2008-10-16 12:20:00,6.89,6.97,6.83,6.85,42200.0,6.89,6.97,6.83,6.85,42200.0
2008-10-16 12:30:00,6.83,6.86,6.73,6.73,19000.0,6.83,6.86,6.73,6.73,19000.0
2008-10-16 12:40:00,6.74,6.75,6.63,6.69,34000.0,6.74,6.75,6.63,6.69,34000.0
2008-10-16 12:50:00,6.71,6.74,6.65,6.65,12200.0,6.71,6.74,6.65,6.65,12200.0
2008-10-16 13:00:00,6.67,6.7,6.62,6.63,62600.0,6.67,6.7,6.62,6.63,62600.0
2008-10-16 13:10:00,6.65,6.72,6.63,6.68,16000.0,6.65,6.72,6.63,6.68,16000.0
2008-10-16 13:20:00,6.69,6.82,6.69,6.77,17400.0,6.69,6.82,6.69,6.77,17400.0
2008-10-16 13:30:00,6.76,6.76,6.62,6.63,49600.0,6.76,6.76,6.62,6.63,49600.0
2008-10-16 13:40:00,6.64,6.77,6.63,6.74,15000.0,6.64,6.77,6.63,6.74,15000.0
2008-10-16 13:50:00,6.72,6.85,6.72,6.83,24800.0,6.72,6.85,6.72,6.83,24800.0
2008-10-16 14:00:00,6.83,6.85,6.77,6.78,51200.0,6.83,6.85,6.77,6.78,51200.0
2008-10-16 14:10:00,6.8,6.86,6.78,6.83,18200.0,6.8,6.86,6.78,6.83,18200.0
2008-10-16 14:20:00,6.81,6.83,6.73,6.75,24400.0,6.81,6.83,6.73,6.75,24400.0
2008-10-16 14:30:00,6.75,6.77,6.69,6.77,13200.0,6.75,6.77,6.69,6.77,13200.0
2008-10-16 14:40:00,6.73,6.8,6.68,6.78,29000.0,6.73,6.8,6.68,6.78,29000.0
2008-10-16 14:50:00,6.8,6.95,6.7,6.88,68400.0,6.8,6.95,6.7,6.88,68400.0
2008-10-16 15:00:00,6.87,7.0,6.85,7.0,42000.0,6.87,7.0,6.85,7.0,42000.0
2008-10-16 15:10:00,6.98,7.17,6.98,7.1,46200.0,6.98,7.17,6.98,7.1,46200.0
2008-10-16 15:20:00,7.08,7.15,7.04,7.11,44400.0,7.08,7.15,7.04,7.11,44400.0
2008-10-16 15:30:00,7.11,7.33,7.05,7.1,69800.0,7.11,7.33,7.05,7.1,69800.0
2008-10-16 15:40:00,7.13,7.3,7.09,7.28,49800.0,7.13,7.3,7.09,7.28,49800.0
2008-10-16 15:50:00,7.27,7.27,7.13,7.21,72400.0,7.27,7.27,7.13,7.21,72400.0
2008-10-17 09:30:00,6.93,6.93,6.67,6.82,103400.0,6.93,6.93,6.67,6.82,103400.0
2008-10-17 09:40:00,6.84,7.03,6.79,6.84,30800.0,6.84,7.03,6.79,6.84,30800.0
2008-10-17 09:50:00,6.85,6.98,6.83,6.9,36400.0,6.85,6.98,6.83,6.9,36400.0
2008-10-17 10:00:00,6.9,7.13,6.9,7.06,19800.0,6.9,7.13,6.9,7.06,19800.0
2008-10-17 10:10:00,7.07,7.11,7.0,7.11,16000.0,7.07,7.11,7.0,7.11,16000.0
2008-10-17 10:20:00,7.15,7.15,7.0,7.08,15200.0,7.15,7.15,7.0,7.08,15200.0
2008-10-17 10:30:00,7.04,7.07,6.96,7.06,6800.0,7.04,7.07,6.96,7.06,6800.0
2008-10-17 10:40:00,7.05,7.15,7.05,7.12,6800.0,7.05,7.15,7.05,7.12,6800.0
2008-10-17 10:50:00,7.17,7.25,7.16,7.25,14800.0,7.17,7.25,7.16,7.25,14800.0
2008-10-17 11:00:00,7.24,7.5,7.24,7.34,69400.0,7.24,7.5,7.24,7.34,69400.0
2008-10-17 11:10:00,7.34,7.34,7.2,7.2,6800.0,7.34,7.34,7.2,7.2,6800.0
2008-10-17 11:20:00,7.18,7.35,7.18,7.35,19400.0,7.18,7.35,7.18,7.35,19400.0
2008-10-17 11:30:00,7.32,7.32,7.29,7.3,5800.0,7.32,7.32,7.29,7.3,5800.0
2008-10-17 11:40:00,7.28,7.35,7.24,7.3,20800.0,7.28,7.35,7.24,7.3,20800.0
2008-10-17 11:50:00,7.29,7.33,7.26,7.31,7000.0,7.29,7.33,7.26,7.31,7000.0
2008-10-17 12:00:00,7.31,7.35,7.27,7.28,41000.0,7.31,7.35,7.27,7.28,41000.0
2008-10-17 12:10:00,7.28,7.29,7.24,7.24,6000.0,7.28,7.29,7.24,7.24,6000.0
2008-10-17 12:20:00,7.23,7.24,7.18,7.18,11800.0,7.23,7.24,7.18,7.18,11800.0
2008-10-17 12:30:00,7.18,7.18,7.08,7.11,17200.0,7.18,7.18,7.08,7.11,17200.0
2008-10-17 12:40:00,7.12,7.17,7.12,7.16,16600.0,7.12,7.17,7.12,7.16,16600.0
2008-10-17 12:50:00,7.16,7.26,7.15,7.24,11800.0,7.16,7.26,7.15,7.24,11800.0
2008-10-17 13:00:00,7.24,7.3,7.17,7.18,23200.0,7.24,7.3,7.17,7.18,23200.0
2008-10-17 13:10:00,7.18,7.19,7.16,7.17,8400.0,7.18,7.19,7.16,7.17,8400.0
2008-10-17 13:20:00,7.17,7.25,7.16,7.24,12600.0,7.17,7.25,7.16,7.24,12600.0
2008-10-17 13:30:00,7.25,7.3,7.24,7.3,19800.0,7.25,7.3,7.24,7.3,19800.0
2008-10-17 13:40:00,7.31,7.33,7.3,7.33,7200.0,7.31,7.33,7.3,7.33,7200.0
2008-10-17 13:50:00,7.33,7.35,7.21,7.23,17400.0,7.33,7.35,7.21,7.23,17400.0
2008-10-17 14:00:00,7.24,7.37,7.21,7.21,21200.0,7.24,7.37,7.21,7.21,21200.0
2008-10-17 14:10:00,7.19,7.19,7.13,7.13,16800.0,7.19,7.19,7.13,7.13,16800.0
2008-10-17 14:20:00,7.09,7.15,7.0,7.12,58800.0,7.09,7.15,7.0,7.12,58800.0
2008-10-17 14:30:00,7.1,7.18,7.08,7.1,20600.0,7.1,7.18,7.08,7.1,20600.0
2008-10-17 14:40:00,7.08,7.13,7.02,7.09,15400.0,7.08,7.13,7.02,7.09,15400.0
2008-10-17 14:50:00,7.07,7.1,6.97,7.01,26200.0,7.07,7.1,6.97,7.01,26200.0
2008-10-17 15:00:00,7.06,7.13,7.01,7.04,39200.0,7.06,7.13,7.01,7.04,39200.0
2008-10-17 15:10:00,7.08,7.1,6.97,7.07,36400.0,7.08,7.1,6.97,7.07,36400.0
2008-10-17 15:20:00,7.04,7.05,6.9,6.98,47800.0,7.04,7.05,6.9,6.98,47800.0
2008-10-17 15:30:00,6.98,7.0,6.9,6.92,58800.0,6.98,7.0,6.9,6.92,58800.0
2008-10-17 15:40:00,6.94,7.02,6.9,6.95,58200.0,6.94,7.02,6.9,6.95,58200.0
2008-10-17 15:50:00,6.95,6.98,6.81,6.88,88400.0,6.95,6.98,6.81,6.88,88400.0
2008-10-20 09:30:00,7.1,7.4,6.88,7.08,38800.0,7.1,7.4,6.88,7.08,38800.0
2008-10-20 09:40:00,7.11,7.16,7.06,7.16,24200.0,7.11,7.16,7.06,7.16,24200.0
2008-10-20 09:50:00,7.16,7.43,7.16,7.38,32800.0,7.16,7.43,7.16,7.38,32800.0
2008-10-20 10:00:00,7.34,7.37,7.25,7.29,17200.0,7.34,7.37,7.25,7.29,17200.0
2008-10-20 10:10:00,7.29,7.36,7.17,7.24,38800.0,7.29,7.36,7.17,7.24,38800.0
2008-10-20 10:20:00,7.22,7.31,7.22,7.23,32600.0,7.22,7.31,7.22,7.23,32600.0
2008-10-20 10:30:00,7.22,7.38,7.2,7.35,50200.0,7.22,7.38,7.2,7.35,50200.0
2008-10-20 10:40:00,7.31,7.31,7.24,7.25,5200.0,7.31,7.31,7.24,7.25,5200.0
2008-10-20 10:50:00,7.26,7.27,7.1,7.12,27800.0,7.26,7.27,7.1,7.12,27800.0
2008-10-20 11:00:00,7.12,7.14,6.9,7.0,50400.0,7.12,7.14,6.9,7.0,50400.0
2008-10-20 11:10:00,6.98,7.1,6.98,7.1,4800.0,6.98,7.1,6.98,7.1,4800.0
2008-10-20 11:20:00,7.1,7.14,7.1,7.11,10800.0,7.1,7.14,7.1,7.11,10800.0
2008-10-20 11:30:00,7.11,7.13,7.0,7.07,26600.0,7.11,7.13,7.0,7.07,26600.0
2008-10-20 11:40:00,7.05,7.12,7.05,7.05,22200.0,7.05,7.12,7.05,7.05,22200.0
2008-10-20 11:50:00,7.07,7.13,7.05,7.05,16000.0,7.07,7.13,7.05,7.05,16000.0
2008-10-20 12:00:00,7.03,7.03,6.9,6.94,43200.0,7.03,7.03,6.9,6.94,43200.0
2008-10-20 12:10:00,6.94,7.1,6.91,7.06,69200.0,6.94,7.1,6.91,7.06,69200.0
2008-10-20 12:20:00,7.07,7.08,7.03,7.03,49000.0,7.07,7.08,7.03,7.03,49000.0
2008-10-20 12:30:00,7.03,7.06,6.9,6.9,36600.0,7.03,7.06,6.9,6.9,36600.0
2008-10-20 12:40:00,6.92,6.93,6.8,6.85,25200.0,6.92,6.93,6.8,6.85,25200.0
2008-10-20 12:50:00,6.86,6.89,6.86,6.88,5200.0,6.86,6.89,6.86,6.88,5200.0
2008-10-20 13:00:00,6.88,6.88,6.79,6.8,14800.0,6.88,6.88,6.79,6.8,14800.0
2008-10-20 13:10:00,6.8,6.8,6.78,6.79,5400.0,6.8,6.8,6.78,6.79,5400.0
2008-10-20 13:20:00,6.78,6.78,6.7,6.74,36600.0,6.78,6.78,6.7,6.74,36600.0
2008-10-20 13:30:00,6.74,6.88,6.74,6.88,12200.0,6.74,6.88,6.74,6.88,12200.0
2008-10-20 13:40:00,6.88,6.93,6.87,6.93,11600.0,6.88,6.93,6.87,6.93,11600.0
2008-10-20 13:50:00,6.93,6.93,6.87,6.88,14600.0,6.93,6.93,6.87,6.88,14600.0
2008-10-20 14:00:00,6.87,6.9,6.87,6.9,12800.0,6.87,6.9,6.87,6.9,12800.0
2008-10-20 14:10:00,6.88,6.88,6.85,6.85,14200.0,6.88,6.88,6.85,6.85,14200.0
2008-10-20 14:20:00,6.83,6.84,6.7,6.75,18400.0,6.83,6.84,6.7,6.75,18400.0
2008-10-20 14:30:00,6.75,6.77,6.65,6.75,21800.0,6.75,6.77,6.65,6.75,21800.0
2008-10-20 14:40:00,6.77,6.84,6.77,6.84,16800.0,6.77,6.84,6.77,6.84,16800.0
2008-10-20 14:50:00,6.84,6.85,6.65,6.7,43200.0,6.84,6.85,6.65,6.7,43200.0
2008-10-20 15:00:00,6.7,6.75,6.7,6.75,20600.0,6.7,6.75,6.7,6.75,20600.0
2008-10-20 15:10:00,6.75,6.76,6.71,6.73,24800.0,6.75,6.76,6.71,6.73,24800.0
2008-10-20 15:20:00,6.73,6.74,6.68,6.72,22000.0,6.73,6.74,6.68,6.72,22000.0
2008-10-20 15:30:00,6.7,6.78,6.68,6.72,58600.0,6.7,6.78,6.68,6.72,58600.0
2008-10-20 15:40:00,6.72,6.72,6.5,6.54,93800.0,6.72,6.72,6.5,6.54,93800.0
2008-10-20 15:50:00,6.57,6.75,6.51,6.74,83600.0,6.57,6.75,6.51,6.74,83600.0
2008-10-21 09:30:00,6.71,6.82,6.47,6.74,53200.0,6.71,6.82,6.47,6.74,53200.0
2008-10-21 09:40:00,6.82,6.85,6.68,6.7,10600.0,6.82,6.85,6.68,6.7,10600.0
2008-10-21 09:50:00,6.7,6.7,6.66,6.66,6600.0,6.7,6.7,6.66,6.66,6600.0
2008-10-21 10:00:00,6.68,6.68,6.66,6.68,17800.0,6.68,6.68,6.66,6.68,17800.0
2008-10-21 10:10:00,6.69,6.75,6.69,6.73,20600.0,6.69,6.75,6.69,6.73,20600.0
2008-10-21 10:20:00,6.74,6.75,6.7,6.7,27200.0,6.74,6.75,6.7,6.7,27200.0
2008-10-21 10:30:00,6.7,6.71,6.61,6.61,27800.0,6.7,6.71,6.61,6.61,27800.0
2008-10-21 10:40:00,6.63,6.63,6.61,6.63,11000.0,6.63,6.63,6.61,6.63,11000.0
2008-10-21 10:50:00,6.63,6.63,6.59,6.59,10200.0,6.63,6.63,6.59,6.59,10200.0
2008-10-21 11:00:00,6.59,6.62,6.58,6.61,6600.0,6.59,6.62,6.58,6.61,6600.0
2008-10-21 11:10:00,6.6,6.61,6.51,6.57,27600.0,6.6,6.61,6.51,6.57,27600.0
2008-10-21 11:20:00,6.57,6.59,6.56,6.59,16600.0,6.57,6.59,6.56,6.59,16600.0
2008-10-21 11:30:00,6.59,6.59,6.58,6.59,7600.0,6.59,6.59,6.58,6.59,7600.0
2008-10-21 11:40:00,6.59,6.59,6.51,6.52,15200.0,6.59,6.59,6.51,6.52,15200.0
2008-10-21 11:50:00,6.51,6.54,6.44,6.44,12600.0,6.51,6.54,6.44,6.44,12600.0
2008-10-21 12:00:00,6.45,6.5,6.44,6.48,27400.0,6.45,6.5,6.44,6.48,27400.0
2008-10-21 12:10:00,6.5,6.58,6.5,6.58,10200.0,6.5,6.58,6.5,6.58,10200.0
2008-10-21 12:20:00,6.58,6.6,6.56,6.58,7600.0,6.58,6.6,6.56,6.58,7600.0
2008-10-21 12:30:00,6.58,6.59,6.56,6.56,9000.0,6.58,6.59,6.56,6.56,9000.0
2008-10-21 12:40:00,6.56,6.56,6.49,6.5,19800.0,6.56,6.56,6.49,6.5,19800.0
2008-10-21 12:50:00,6.5,6.51,6.44,6.44,10800.0,6.5,6.51,6.44,6.44,10800.0
2008-10-21 13:00:00,6.44,6.45,6.41,6.45,14200.0,6.44,6.45,6.41,6.45,14200.0
2008-10-21 13:10:00,6.46,6.47,6.45,6.47,3000.0,6.46,6.47,6.45,6.47,3000.0
2008-10-21 13:20:00,6.47,6.51,6.45,6.48,18600.0,6.47,6.51,6.45,6.48,18600.0
2008-10-21 13:30:00,6.46,6.49,6.43,6.49,11400.0,6.46,6.49,6.43,6.49,11400.0
2008-10-21 13:40:00,6.49,6.52,6.49,6.51,11400.0,6.49,6.52,6.49,6.51,11400.0
2008-10-21 13:50:00,6.49,6.58,6.48,6.57,19400.0,6.49,6.58,6.48,6.57,19400.0
2008-10-21 14:00:00,6.58,6.7,6.57,6.58,77000.0,6.58,6.7,6.57,6.58,77000.0
2008-10-21 14:10:00,6.54,6.55,6.4,6.47,52600.0,6.54,6.55,6.4,6.47,52600.0
2008-10-21 14:20:00,6.47,6.52,6.47,6.52,16000.0,6.47,6.52,6.47,6.52,16000.0
2008-10-21 14:30:00,6.53,6.62,6.53,6.6,18200.0,6.53,6.62,6.53,6.6,18200.0
2008-10-21 14:40:00,6.62,6.67,6.56,6.56,28200.0,6.62,6.67,6.56,6.56,28200.0
2008-10-21 14:50:00,6.56,6.58,6.54,6.56,12400.0,6.56,6.58,6.54,6.56,12400.0
2008-10-21 15:00:00,6.56,6.61,6.53,6.53,20000.0,6.56,6.61,6.53,6.53,20000.0
2008-10-21 15:10:00,6.5,6.51,6.45,6.45,17400.0,6.5,6.51,6.45,6.45,17400.0
2008-10-21 15:20:00,6.44,6.46,6.4,6.45,18600.0,6.44,6.46,6.4,6.45,18600.0
2008-10-21 15:30:00,6.45,6.5,6.43,6.47,16000.0,6.45,6.5,6.43,6.47,16000.0
2008-10-21 15:40:00,6.48,6.51,6.33,6.4,44400.0,6.48,6.51,6.33,6.4,44400.0
2008-10-21 15:50:00,6.43,6.49,6.33,6.36,69400.0,6.43,6.49,6.33,6.36,69400.0
2008-10-22 09:30:00,6.36,6.36,6.2,6.29,41000.0,6.36,6.36,6.2,6.29,41000.0
2008-10-22 09:40:00,6.33,6.39,6.29,6.32,15600.0,6.33,6.39,6.29,6.32,15600.0
2008-10-22 09:50:00,6.29,6.39,6.28,6.34,16600.0,6.29,6.39,6.28,6.34,16600.0
2008-10-22 10:00:00,6.34,6.36,6.28,6.33,35800.0,6.34,6.36,6.28,6.33,35800.0
2008-10-22 10:10:00,6.3,6.34,6.3,6.33,14600.0,6.3,6.34,6.3,6.33,14600.0
2008-10-22 10:20:00,6.32,6.4,6.31,6.38,34000.0,6.32,6.4,6.31,6.38,34000.0
2008-10-22 10:30:00,6.39,6.4,6.35,6.38,31400.0,6.39,6.4,6.35,6.38,31400.0
2008-10-22 10:40:00,6.39,6.43,6.35,6.39,28800.0,6.39,6.43,6.35,6.39,28800.0
2008-10-22 10:50:00,6.39,6.56,6.36,6.52,52800.0,6.39,6.56,6.36,6.52,52800.0
2008-10-22 11:00:00,6.52,6.56,6.5,6.52,15000.0,6.52,6.56,6.5,6.52,15000.0
2008-10-22 11:10:00,6.5,6.57,6.5,6.57,36200.0,6.5,6.57,6.5,6.57,36200.0
2008-10-22 11:20:00,6.53,6.54,6.48,6.5,16200.0,6.53,6.54,6.48,6.5,16200.0
2008-10-22 11:30:00,6.52,6.52,6.44,6.44,10000.0,6.52,6.52,6.44,6.44,10000.0
2008-10-22 11:40:00,6.44,6.49,6.42,6.43,16400.0,6.44,6.49,6.42,6.43,16400.0
2008-10-22 11:50:00,6.43,6.49,6.43,6.48,13200.0,6.43,6.49,6.43,6.48,13200.0
2008-10-22 12:00:00,6.49,6.51,6.46,6.48,13400.0,6.49,6.51,6.46,6.48,13400.0
2008-10-22 12:10:00,6.5,6.55,6.49,6.54,28400.0,6.5,6.55,6.49,6.54,28400.0
2008-10-22 12:20:00,6.52,6.58,6.47,6.54,64800.0,6.52,6.58,6.47,6.54,64800.0
2008-10-22 12:30:00,6.53,6.53,6.45,6.45,29600.0,6.53,6.53,6.45,6.45,29600.0
2008-10-22 12:40:00,6.44,6.45,6.36,6.36,13200.0,6.44,6.45,6.36,6.36,13200.0
2008-10-22 12:50:00,6.37,6.43,6.35,6.35,16400.0,6.37,6.43,6.35,6.35,16400.0
2008-10-22 13:00:00,6.35,6.36,6.34,6.35,16000.0,6.35,6.36,6.34,6.35,16000.0
2008-10-22 13:10:00,6.35,6.36,6.34,6.34,21000.0,6.35,6.36,6.34,6.34,21000.0
2008-10-22 13:20:00,6.35,6.35,6.3,6.33,19800.0,6.35,6.35,6.3,6.33,19800.0
2008-10-22 13:30:00,6.33,6.33,6.27,6.27,8400.0,6.33,6.33,6.27,6.27,8400.0
2008-10-22 13:40:00,6.27,6.29,6.22,6.27,13200.0,6.27,6.29,6.22,6.27,13200.0
2008-10-22 13:50:00,6.26,6.29,6.23,6.26,11600.0,6.26,6.29,6.23,6.26,11600.0
2008-10-22 14:00:00,6.25,6.35,6.25,6.27,14400.0,6.25,6.35,6.25,6.27,14400.0
2008-10-22 14:10:00,6.26,6.33,6.25,6.32,10000.0,6.26,6.33,6.25,6.32,10000.0
2008-10-22 14:20:00,6.33,6.35,6.3,6.32,11400.0,6.33,6.35,6.3,6.32,11400.0
2008-10-22 14:30:00,6.3,6.3,6.24,6.25,13000.0,6.3,6.3,6.24,6.25,13000.0
2008-10-22 14:40:00,6.23,6.24,6.2,6.2,5000.0,6.23,6.24,6.2,6.2,5000.0
2008-10-22 14:50:00,6.2,6.2,6.13,6.15,13400.0,6.2,6.2,6.13,6.15,13400.0
2008-10-22 15:00:00,6.16,6.2,6.14,6.2,34000.0,6.16,6.2,6.14,6.2,34000.0
2008-10-22 15:10:00,6.19,6.19,6.18,6.19,9400.0,6.19,6.19,6.18,6.19,9400.0
2008-10-22 15:20:00,6.18,6.26,6.18,6.22,40800.0,6.18,6.26,6.18,6.22,40800.0
2008-10-22 15:30:00,6.22,6.23,6.19,6.19,36800.0,6.22,6.23,6.19,6.19,36800.0
2008-10-22 15:40:00,6.19,6.25,6.18,6.18,92200.0,6.19,6.25,6.18,6.18,92200.0
2008-10-22 15:50:00,6.18,6.35,6.18,6.24,83400.0,6.18,6.35,6.18,6.24,83400.0
2008-10-23 09:30:00,6.25,6.41,6.18,6.18,32200.0,6.25,6.41,6.18,6.18,32200.0
2008-10-23 09:40:00,6.21,6.22,6.17,6.17,10600.0,6.21,6.22,6.17,6.17,10600.0
2008-10-23 09:50:00,6.18,6.18,5.94,5.97,57600.0,6.18,6.18,5.94,5.97,57600.0
2008-10-23 10:00:00,5.96,6.14,5.92,6.12,19600.0,5.96,6.14,5.92,6.12,19600.0
2008-10-23 10:10:00,6.1,6.14,6.07,6.14,34200.0,6.1,6.14,6.07,6.14,34200.0
2008-10-23 10:20:00,6.14,6.18,6.12,6.16,29800.0,6.14,6.18,6.12,6.16,29800.0
2008-10-23 10:30:00,6.17,6.18,6.16,6.16,18000.0,6.17,6.18,6.16,6.16,18000.0
2008-10-23 10:40:00,6.17,6.22,6.16,6.19,57600.0,6.17,6.22,6.16,6.19,57600.0
2008-10-23 10:50:00,6.2,6.27,6.17,6.27,60000.0,6.2,6.27,6.17,6.27,60000.0
2008-10-23 11:00:00,6.27,6.28,6.2,6.23,34400.0,6.27,6.28,6.2,6.23,34400.0
2008-10-23 11:10:00,6.25,6.31,6.24,6.3,19400.0,6.25,6.31,6.24,6.3,19400.0
2008-10-23 11:20:00,6.26,6.33,6.26,6.27,13800.0,6.26,6.33,6.26,6.27,13800.0
2008-10-23 11:30:00,6.29,6.3,6.25,6.28,18800.0,6.29,6.3,6.25,6.28,18800.0
2008-10-23 11:40:00,6.25,6.25,6.09,6.11,56600.0,6.25,6.25,6.09,6.11,56600.0
2008-10-23 11:50:00,6.11,6.17,6.07,6.08,10200.0,6.11,6.17,6.07,6.08,10200.0
2008-10-23 12:00:00,6.06,6.06,5.98,5.98,14000.0,6.06,6.06,5.98,5.98,14000.0
2008-10-23 12:10:00,5.99,6.03,5.98,5.98,68000.0,5.99,6.03,5.98,5.98,68000.0
2008-10-23 12:20:00,5.99,5.99,5.88,5.88,20000.0,5.99,5.99,5.88,5.88,20000.0
2008-10-23 12:30:00,5.88,5.88,5.78,5.79,19800.0,5.88,5.88,5.78,5.79,19800.0
2008-10-23 12:40:00,5.79,5.88,5.76,5.87,30200.0,5.79,5.88,5.76,5.87,30200.0
2008-10-23 12:50:00,5.85,5.87,5.84,5.85,51800.0,5.85,5.87,5.84,5.85,51800.0
2008-10-23 13:00:00,5.85,5.86,5.79,5.81,60400.0,5.85,5.86,5.79,5.81,60400.0
2008-10-23 13:10:00,5.83,5.88,5.83,5.88,20000.0,5.83,5.88,5.83,5.88,20000.0
2008-10-23 13:20:00,5.88,5.88,5.83,5.84,19800.0,5.88,5.88,5.83,5.84,19800.0
2008-10-23 13:30:00,5.84,5.89,5.82,5.87,43800.0,5.84,5.89,5.82,5.87,43800.0
2008-10-23 13:40:00,5.87,5.91,5.84,5.85,19000.0,5.87,5.91,5.84,5.85,19000.0
2008-10-23 13:50:00,5.85,5.86,5.8,5.83,41600.0,5.85,5.86,5.8,5.83,41600.0
2008-10-23 14:00:00,5.83,5.83,5.78,5.8,50400.0,5.83,5.83,5.78,5.8,50400.0
2008-10-23 14:10:00,5.8,5.81,5.71,5.71,62400.0,5.8,5.81,5.71,5.71,62400.0
2008-10-23 14:20:00,5.7,5.7,5.62,5.62,40600.0,5.7,5.7,5.62,5.62,40600.0
2008-10-23 14:30:00,5.63,5.68,5.62,5.66,13000.0,5.63,5.68,5.62,5.66,13000.0
2008-10-23 14:40:00,5.66,5.68,5.55,5.59,47600.0,5.66,5.68,5.55,5.59,47600.0
2008-10-23 14:50:00,5.6,5.61,5.51,5.51,49000.0,5.6,5.61,5.51,5.51,49000.0
2008-10-23 15:00:00,5.5,5.5,5.43,5.45,38400.0,5.5,5.5,5.43,5.45,38400.0
2008-10-23 15:10:00,5.45,5.56,5.45,5.48,50400.0,5.45,5.56,5.45,5.48,50400.0
2008-10-23 15:20:00,5.48,5.58,5.48,5.56,79200.0,5.48,5.58,5.48,5.56,79200.0
2008-10-23 15:30:00,5.57,5.57,5.45,5.45,82400.0,5.57,5.57,5.45,5.45,82400.0
2008-10-23 15:40:00,5.43,5.52,5.43,5.52,47000.0,5.43,5.52,5.43,5.52,47000.0
2008-10-23 15:50:00,5.51,5.54,5.46,5.54,66200.0,5.51,5.54,5.46,5.54,66200.0
2008-10-24 09:30:00,5.07,5.32,5.01,5.26,83200.0,5.07,5.32,5.01,5.26,83200.0
2008-10-24 09:40:00,5.27,5.56,5.21,5.56,31800.0,5.27,5.56,5.21,5.56,31800.0
2008-10-24 09:50:00,5.53,5.62,5.43,5.55,48600.0,5.53,5.62,5.43,5.55,48600.0
2008-10-24 10:00:00,5.53,5.59,5.44,5.49,49800.0,5.53,5.59,5.44,5.49,49800.0
2008-10-24 10:10:00,5.48,5.49,5.32,5.33,42200.0,5.48,5.49,5.32,5.33,42200.0
2008-10-24 10:20:00,5.32,5.34,5.32,5.33,32000.0,5.32,5.34,5.32,5.33,32000.0
2008-10-24 10:30:00,5.34,5.35,5.25,5.33,136600.0,5.34,5.35,5.25,5.33,136600.0
2008-10-24 10:40:00,5.33,5.38,5.32,5.36,44000.0,5.33,5.38,5.32,5.36,44000.0
2008-10-24 10:50:00,5.36,5.39,5.29,5.29,67000.0,5.36,5.39,5.29,5.29,67000.0
2008-10-24 11:00:00,5.29,5.32,5.29,5.31,79200.0,5.29,5.32,5.29,5.31,79200.0
2008-10-24 11:10:00,5.3,5.33,5.3,5.31,44400.0,5.3,5.33,5.3,5.31,44400.0
2008-10-24 11:20:00,5.31,5.37,5.3,5.31,60000.0,5.31,5.37,5.3,5.31,60000.0
2008-10-24 11:30:00,5.31,5.33,5.22,5.25,54600.0,5.31,5.33,5.22,5.25,54600.0
2008-10-24 11:40:00,5.25,5.29,5.2,5.25,124600.0,5.25,5.29,5.2,5.25,124600.0
2008-10-24 11:50:00,5.27,5.28,5.21,5.26,53400.0,5.27,5.28,5.21,5.26,53400.0
2008-10-24 12:00:00,5.25,5.34,5.17,5.3,40200.0,5.25,5.34,5.17,5.3,40200.0
2008-10-24 12:10:00,5.3,5.32,5.23,5.28,15000.0,5.3,5.32,5.23,5.28,15000.0
2008-10-24 12:20:00,5.28,5.29,5.24,5.25,95200.0,5.28,5.29,5.24,5.25,95200.0
2008-10-24 12:30:00,5.23,5.28,5.23,5.26,15600.0,5.23,5.28,5.23,5.26,15600.0
2008-10-24 12:40:00,5.26,5.26,5.22,5.26,26800.0,5.26,5.26,5.22,5.26,26800.0
2008-10-24 12:50:00,5.27,5.31,5.24,5.27,25800.0,5.27,5.31,5.24,5.27,25800.0
2008-10-24 13:00:00,5.28,5.31,5.28,5.31,9000.0,5.28,5.31,5.28,5.31,9000.0
2008-10-24 13:10:00,5.3,5.34,5.3,5.34,18800.0,5.3,5.34,5.3,5.34,18800.0
2008-10-24 13:20:00,5.34,5.34,5.24,5.25,34200.0,5.34,5.34,5.24,5.25,34200.0
2008-10-24 13:30:00,5.25,5.27,5.23,5.26,24600.0,5.25,5.27,5.23,5.26,24600.0
2008-10-24 13:40:00,5.25,5.26,5.23,5.23,11600.0,5.25,5.26,5.23,5.23,11600.0
2008-10-24 13:50:00,5.21,5.26,5.2,5.2,13600.0,5.21,5.26,5.2,5.2,13600.0
2008-10-24 14:00:00,5.2,5.21,5.03,5.08,74000.0,5.2,5.21,5.03,5.08,74000.0
2008-10-24 14:10:00,5.07,5.1,5.04,5.07,30800.0,5.07,5.1,5.04,5.07,30800.0
2008-10-24 14:20:00,5.07,5.07,5.03,5.05,66600.0,5.07,5.07,5.03,5.05,66600.0
2008-10-24 14:30:00,5.05,5.12,5.05,5.12,55000.0,5.05,5.12,5.05,5.12,55000.0
2008-10-24 14:40:00,5.12,5.15,5.11,5.15,45400.0,5.12,5.15,5.11,5.15,45400.0
2008-10-24 14:50:00,5.15,5.15,5.14,5.15,52400.0,5.15,5.15,5.14,5.15,52400.0
2008-10-24 15:00:00,5.15,5.15,5.13,5.14,91400.0,5.15,5.15,5.13,5.14,91400.0
2008-10-24 15:10:00,5.14,5.18,5.13,5.13,92600.0,5.14,5.18,5.13,5.13,92600.0
2008-10-24 15:20:00,5.13,5.13,5.02,5.05,100600.0,5.13,5.13,5.02,5.05,100600.0
2008-10-24 15:30:00,5.03,5.05,4.93,4.96,122200.0,5.03,5.05,4.93,4.96,122200.0
2008-10-24 15:40:00,4.98,5.11,4.98,5.09,313000.0,4.98,5.11,4.98,5.09,313000.0
2008-10-24 15:50:00,5.08,5.85,5.07,5.55,865600.0,5.08,5.85,5.07,5.55,865600.0
2008-10-27 09:30:00,5.47,5.48,5.33,5.46,22600.0,5.47,5.48,5.33,5.46,22600.0
2008-10-27 09:40:00,5.45,5.5,5.41,5.41,32400.0,5.45,5.5,5.41,5.41,32400.0
2008-10-27 09:50:00,5.41,5.42,5.38,5.38,27200.0,5.41,5.42,5.38,5.38,27200.0
2008-10-27 10:00:00,5.39,5.42,5.27,5.28,65200.0,5.39,5.42,5.27,5.28,65200.0
2008-10-27 10:10:00,5.29,5.36,5.26,5.3,29200.0,5.29,5.36,5.26,5.3,29200.0
2008-10-27 10:20:00,5.3,5.3,5.25,5.25,9800.0,5.3,5.3,5.25,5.25,9800.0
2008-10-27 10:30:00,5.24,5.29,5.2,5.27,13800.0,5.24,5.29,5.2,5.27,13800.0
2008-10-27 10:40:00,5.28,5.28,5.21,5.23,14600.0,5.28,5.28,5.21,5.23,14600.0
2008-10-27 10:50:00,5.23,5.33,5.23,5.31,29800.0,5.23,5.33,5.23,5.31,29800.0
2008-10-27 11:00:00,5.31,5.39,5.31,5.37,20400.0,5.31,5.39,5.31,5.37,20400.0
2008-10-27 11:10:00,5.38,5.39,5.3,5.34,26000.0,5.38,5.39,5.3,5.34,26000.0
2008-10-27 11:20:00,5.33,5.35,5.31,5.33,5600.0,5.33,5.35,5.31,5.33,5600.0
2008-10-27 11:30:00,5.33,5.35,5.3,5.35,14600.0,5.33,5.35,5.3,5.35,14600.0
2008-10-27 11:40:00,5.35,5.35,5.33,5.34,9600.0,5.35,5.35,5.33,5.34,9600.0
2008-10-27 11:50:00,5.32,5.35,5.32,5.35,8000.0,5.32,5.35,5.32,5.35,8000.0
2008-10-27 12:00:00,5.35,5.38,5.31,5.34,27000.0,5.35,5.38,5.31,5.34,27000.0
2008-10-27 12:10:00,5.34,5.39,5.31,5.32,21200.0,5.34,5.39,5.31,5.32,21200.0
2008-10-27 12:20:00,5.32,5.32,5.29,5.3,44800.0,5.32,5.32,5.29,5.3,44800.0
2008-10-27 12:30:00,5.31,5.33,5.3,5.3,6000.0,5.31,5.33,5.3,5.3,6000.0
2008-10-27 12:40:00,5.29,5.3,5.25,5.26,6600.0,5.29,5.3,5.25,5.26,6600.0
2008-10-27 12:50:00,5.29,5.3,5.26,5.27,6800.0,5.29,5.3,5.26,5.27,6800.0
2008-10-27 13:00:00,5.3,5.3,5.26,5.27,14400.0,5.3,5.3,5.26,5.27,14400.0
2008-10-27 13:10:00,5.27,5.28,5.26,5.26,41000.0,5.27,5.28,5.26,5.26,41000.0
2008-10-27 13:20:00,5.27,5.28,5.25,5.25,11800.0,5.27,5.28,5.25,5.25,11800.0
2008-10-27 13:30:00,5.27,5.29,5.26,5.26,3200.0,5.27,5.29,5.26,5.26,3200.0
2008-10-27 13:40:00,5.27,5.32,5.27,5.3,18400.0,5.27,5.32,5.27,5.3,18400.0
2008-10-27 13:50:00,5.31,5.32,5.28,5.28,21800.0,5.31,5.32,5.28,5.28,21800.0
2008-10-27 14:00:00,5.28,5.28,5.26,5.27,3800.0,5.28,5.28,5.26,5.27,3800.0
2008-10-27 14:10:00,5.27,5.27,5.22,5.22,42000.0,5.27,5.27,5.22,5.22,42000.0
2008-10-27 14:20:00,5.25,5.27,5.21,5.21,13200.0,5.25,5.27,5.21,5.21,13200.0
2008-10-27 14:30:00,5.23,5.3,5.22,5.24,70600.0,5.23,5.3,5.22,5.24,70600.0
2008-10-27 14:40:00,5.25,5.25,5.23,5.25,6600.0,5.25,5.25,5.23,5.25,6600.0
2008-10-27 14:50:00,5.24,5.25,5.17,5.18,17600.0,5.24,5.25,5.17,5.18,17600.0
2008-10-27 15:00:00,5.18,5.24,5.18,5.24,9000.0,5.18,5.24,5.18,5.24,9000.0
2008-10-27 15:10:00,5.23,5.25,5.23,5.25,7200.0,5.23,5.25,5.23,5.25,7200.0
2008-10-27 15:20:00,5.25,5.25,5.21,5.21,8600.0,5.25,5.25,5.21,5.21,8600.0
2008-10-27 15:30:00,5.22,5.24,5.21,5.23,9600.0,5.22,5.24,5.21,5.23,9600.0
2008-10-27 15:40:00,5.22,5.22,5.15,5.15,19800.0,5.22,5.22,5.15,5.15,19800.0
2008-10-27 15:50:00,5.16,5.16,5.05,5.07,67800.0,5.16,5.16,5.05,5.07,67800.0
2008-10-28 09:30:00,5.18,5.44,5.18,5.24,25600.0,5.18,5.44,5.18,5.24,25600.0
2008-10-28 09:40:00,5.27,5.27,5.18,5.18,15800.0,5.27,5.27,5.18,5.18,15800.0
2008-10-28 09:50:00,5.18,5.22,5.16,5.17,90600.0,5.18,5.22,5.16,5.17,90600.0
2008-10-28 10:00:00,5.17,5.25,5.15,5.25,33400.0,5.17,5.25,5.15,5.25,33400.0
2008-10-28 10:10:00,5.26,5.26,5.16,5.17,70800.0,5.26,5.26,5.16,5.17,70800.0
2008-10-28 10:20:00,5.16,5.2,5.15,5.18,17600.0,5.16,5.2,5.15,5.18,17600.0
2008-10-28 10:30:00,5.18,5.25,5.18,5.18,60600.0,5.18,5.25,5.18,5.18,60600.0
2008-10-28 10:40:00,5.18,5.2,5.16,5.16,36200.0,5.18,5.2,5.16,5.16,36200.0
2008-10-28 10:50:00,5.17,5.17,5.11,5.12,35400.0,5.17,5.17,5.11,5.12,35400.0
2008-10-28 11:00:00,5.11,5.12,5.08,5.09,24600.0,5.11,5.12,5.08,5.09,24600.0
2008-10-28 11:10:00,5.09,5.13,5.04,5.12,58000.0,5.09,5.13,5.04,5.12,58000.0
2008-10-28 11:20:00,5.11,5.13,5.08,5.11,9600.0,5.11,5.13,5.08,5.11,9600.0
2008-10-28 11:30:00,5.11,5.13,5.1,5.12,8000.0,5.11,5.13,5.1,5.12,8000.0
2008-10-28 11:40:00,5.13,5.18,5.11,5.16,8000.0,5.13,5.18,5.11,5.16,8000.0
2008-10-28 11:50:00,5.17,5.18,5.15,5.18,58000.0,5.17,5.18,5.15,5.18,58000.0
2008-10-28 12:00:00,5.17,5.18,5.17,5.17,12000.0,5.17,5.18,5.17,5.17,12000.0
2008-10-28 12:10:00,5.17,5.18,5.17,5.18,14000.0,5.17,5.18,5.17,5.18,14000.0
2008-10-28 12:20:00,5.18,5.18,5.16,5.17,8000.0,5.18,5.18,5.16,5.17,8000.0
2008-10-28 12:30:00,5.18,5.23,5.17,5.2,11000.0,5.18,5.23,5.17,5.2,11000.0
2008-10-28 12:40:00,5.2,5.21,5.18,5.2,35600.0,5.2,5.21,5.18,5.2,35600.0
2008-10-28 12:50:00,5.2,5.26,5.2,5.25,11400.0,5.2,5.26,5.2,5.25,11400.0
2008-10-28 13:00:00,5.25,5.26,5.22,5.24,41000.0,5.25,5.26,5.22,5.24,41000.0
2008-10-28 13:10:00,5.24,5.25,5.23,5.23,13800.0,5.24,5.25,5.23,5.23,13800.0
2008-10-28 13:20:00,5.24,5.25,5.23,5.25,17400.0,5.24,5.25,5.23,5.25,17400.0
2008-10-28 13:30:00,5.25,5.25,5.15,5.15,23800.0,5.25,5.25,5.15,5.15,23800.0
2008-10-28 13:40:00,5.15,5.16,5.15,5.15,8800.0,5.15,5.16,5.15,5.15,8800.0
2008-10-28 13:50:00,5.15,5.15,5.13,5.14,11800.0,5.15,5.15,5.13,5.14,11800.0
2008-10-28 14:00:00,5.13,5.14,5.12,5.14,30600.0,5.13,5.14,5.12,5.14,30600.0
2008-10-28 14:10:00,5.15,5.2,5.15,5.2,14000.0,5.15,5.2,5.15,5.2,14000.0
2008-10-28 14:20:00,5.2,5.25,5.2,5.25,19800.0,5.2,5.25,5.2,5.25,19800.0
2008-10-28 14:30:00,5.25,5.27,5.22,5.23,56600.0,5.25,5.27,5.22,5.23,56600.0
2008-10-28 14:40:00,5.23,5.35,5.22,5.34,40800.0,5.23,5.35,5.22,5.34,40800.0
2008-10-28 14:50:00,5.36,5.48,5.36,5.48,360800.0,5.36,5.48,5.36,5.48,360800.0
2008-10-28 15:00:00,5.49,5.55,5.39,5.49,122400.0,5.49,5.55,5.39,5.49,122400.0
2008-10-28 15:10:00,5.49,5.59,5.49,5.57,43600.0,5.49,5.59,5.49,5.57,43600.0
2008-10-28 15:20:00,5.57,5.63,5.53,5.53,68800.0,5.57,5.63,5.53,5.53,68800.0
2008-10-28 15:30:00,5.53,5.53,5.4,5.48,132000.0,5.53,5.53,5.4,5.48,132000.0
2008-10-28 15:40:00,5.49,5.52,5.42,5.51,81800.0,5.49,5.52,5.42,5.51,81800.0
2008-10-28 15:50:00,5.51,5.55,5.47,5.53,99200.0,5.51,5.55,5.47,5.53,99200.0
2008-10-29 09:30:00,5.59,5.87,5.59,5.86,44200.0,5.59,5.87,5.59,5.86,44200.0
2008-10-29 09:40:00,5.86,5.87,5.83,5.84,26600.0,5.86,5.87,5.83,5.84,26600.0
2008-10-29 09:50:00,5.83,5.84,5.71,5.71,51600.0,5.83,5.84,5.71,5.71,51600.0
2008-10-29 10:00:00,5.71,5.78,5.71,5.78,14200.0,5.71,5.78,5.71,5.78,14200.0
2008-10-29 10:10:00,5.78,5.78,5.74,5.76,8600.0,5.78,5.78,5.74,5.76,8600.0
2008-10-29 10:20:00,5.76,5.79,5.76,5.76,18000.0,5.76,5.79,5.76,5.76,18000.0
2008-10-29 10:30:00,5.76,5.77,5.64,5.65,41200.0,5.76,5.77,5.64,5.65,41200.0
2008-10-29 10:40:00,5.65,5.65,5.58,5.61,15200.0,5.65,5.65,5.58,5.61,15200.0
2008-10-29 10:50:00,5.6,5.63,5.54,5.59,26000.0,5.6,5.63,5.54,5.59,26000.0
2008-10-29 11:00:00,5.6,5.61,5.59,5.6,2200.0,5.6,5.61,5.59,5.6,2200.0
2008-10-29 11:10:00,5.61,5.63,5.53,5.63,14200.0,5.61,5.63,5.53,5.63,14200.0
2008-10-29 11:20:00,5.65,5.75,5.65,5.74,21800.0,5.65,5.75,5.65,5.74,21800.0
2008-10-29 11:30:00,5.75,5.78,5.69,5.7,12400.0,5.75,5.78,5.69,5.7,12400.0
2008-10-29 11:40:00,5.7,5.73,5.68,5.7,20600.0,5.7,5.73,5.68,5.7,20600.0
2008-10-29 11:50:00,5.7,5.74,5.7,5.71,14400.0,5.7,5.74,5.7,5.71,14400.0
2008-10-29 12:00:00,5.73,5.76,5.73,5.76,9600.0,5.73,5.76,5.73,5.76,9600.0
2008-10-29 12:10:00,5.78,5.83,5.77,5.8,11800.0,5.78,5.83,5.77,5.8,11800.0
2008-10-29 12:20:00,5.8,5.81,5.79,5.8,8400.0,5.8,5.81,5.79,5.8,8400.0
2008-10-29 12:30:00,5.8,5.83,5.79,5.83,13600.0,5.8,5.83,5.79,5.83,13600.0
2008-10-29 12:40:00,5.83,5.83,5.8,5.8,11600.0,5.83,5.83,5.8,5.8,11600.0
2008-10-29 12:50:00,5.8,5.82,5.8,5.8,12200.0,5.8,5.82,5.8,5.8,12200.0
2008-10-29 13:00:00,5.8,5.85,5.79,5.84,142800.0,5.8,5.85,5.79,5.84,142800.0
2008-10-29 13:10:00,5.85,5.87,5.81,5.82,37800.0,5.85,5.87,5.81,5.82,37800.0
2008-10-29 13:20:00,5.82,5.88,5.81,5.88,104400.0,5.82,5.88,5.81,5.88,104400.0
2008-10-29 13:30:00,5.88,6.21,5.88,5.98,106000.0,5.88,6.21,5.88,5.98,106000.0
2008-10-29 13:40:00,5.99,6.01,5.99,5.99,12200.0,5.99,6.01,5.99,5.99,12200.0
2008-10-29 13:50:00,6.0,6.01,5.96,5.96,8400.0,6.0,6.01,5.96,5.96,8400.0
2008-10-29 14:00:00,5.96,5.96,5.86,5.87,20000.0,5.96,5.96,5.86,5.87,20000.0
2008-10-29 14:10:00,5.89,5.98,5.87,5.91,40200.0,5.89,5.98,5.87,5.91,40200.0
2008-10-29 14:20:00,5.91,5.98,5.89,5.9,46200.0,5.91,5.98,5.89,5.9,46200.0
2008-10-29 14:30:00,5.92,5.93,5.73,5.83,60200.0,5.92,5.93,5.73,5.83,60200.0
2008-10-29 14:40:00,5.83,6.0,5.83,5.99,33400.0,5.83,6.0,5.83,5.99,33400.0
2008-10-29 14:50:00,5.99,6.0,5.89,5.99,45600.0,5.99,6.0,5.89,5.99,45600.0
2008-10-29 15:00:00,6.0,6.0,5.95,5.95,37400.0,6.0,6.0,5.95,5.95,37400.0
2008-10-29 15:10:00,5.95,6.08,5.93,6.05,70000.0,5.95,6.08,5.93,6.05,70000.0
2008-10-29 15:20:00,6.03,6.1,6.01,6.02,44000.0,6.03,6.1,6.01,6.02,44000.0
2008-10-29 15:30:00,6.02,6.03,5.87,6.0,64000.0,6.02,6.03,5.87,6.0,64000.0
2008-10-29 15:40:00,6.0,6.05,5.96,6.04,69800.0,6.0,6.05,5.96,6.04,69800.0
2008-10-29 15:50:00,6.04,6.11,5.83,5.93,155400.0,6.04,6.11,5.83,5.93,155400.0
2008-10-30 09:30:00,6.13,6.19,5.97,5.99,12800.0,6.13,6.19,5.97,5.99,12800.0
2008-10-30 09:40:00,5.97,6.02,5.95,6.0,17200.0,5.97,6.02,5.95,6.0,17200.0
2008-10-30 09:50:00,5.99,6.02,5.95,5.95,46600.0,5.99,6.02,5.95,5.95,46600.0
2008-10-30 10:00:00,5.98,6.11,5.98,6.09,15000.0,5.98,6.11,5.98,6.09,15000.0
2008-10-30 10:10:00,6.11,6.14,6.09,6.11,32200.0,6.11,6.14,6.09,6.11,32200.0
2008-10-30 10:20:00,6.11,6.11,6.02,6.08,37600.0,6.11,6.11,6.02,6.08,37600.0
2008-10-30 10:30:00,6.08,6.19,6.08,6.18,56200.0,6.08,6.19,6.08,6.18,56200.0
2008-10-30 10:40:00,6.18,6.18,6.16,6.17,14600.0,6.18,6.18,6.16,6.17,14600.0
2008-10-30 10:50:00,6.16,6.27,6.16,6.23,40800.0,6.16,6.27,6.16,6.23,40800.0
2008-10-30 11:00:00,6.22,6.25,6.21,6.24,27800.0,6.22,6.25,6.21,6.24,27800.0
2008-10-30 11:10:00,6.25,6.25,6.18,6.18,15800.0,6.25,6.25,6.18,6.18,15800.0
2008-10-30 11:20:00,6.16,6.19,6.16,6.18,13200.0,6.16,6.19,6.16,6.18,13200.0
2008-10-30 11:30:00,6.18,6.24,6.17,6.2,21200.0,6.18,6.24,6.17,6.2,21200.0
2008-10-30 11:40:00,6.21,6.22,6.2,6.2,26000.0,6.21,6.22,6.2,6.2,26000.0
2008-10-30 11:50:00,6.22,6.22,6.16,6.22,58000.0,6.22,6.22,6.16,6.22,58000.0
2008-10-30 12:00:00,6.21,6.22,6.14,6.14,51000.0,6.21,6.22,6.14,6.14,51000.0
2008-10-30 12:10:00,6.13,6.17,6.12,6.15,29600.0,6.13,6.17,6.12,6.15,29600.0
2008-10-30 12:20:00,6.15,6.19,6.13,6.18,22800.0,6.15,6.19,6.13,6.18,22800.0
2008-10-30 12:30:00,6.19,6.25,6.19,6.25,36000.0,6.19,6.25,6.19,6.25,36000.0
2008-10-30 12:40:00,6.24,6.26,6.23,6.26,19200.0,6.24,6.26,6.23,6.26,19200.0
2008-10-30 12:50:00,6.25,6.25,6.23,6.24,18200.0,6.25,6.25,6.23,6.24,18200.0
2008-10-30 13:00:00,6.24,6.29,6.23,6.28,22600.0,6.24,6.29,6.23,6.28,22600.0
2008-10-30 13:10:00,6.28,6.34,6.28,6.34,30800.0,6.28,6.34,6.28,6.34,30800.0
2008-10-30 13:20:00,6.32,6.35,6.32,6.33,33800.0,6.32,6.35,6.32,6.33,33800.0
2008-10-30 13:30:00,6.34,6.47,6.33,6.43,43400.0,6.34,6.47,6.33,6.43,43400.0
2008-10-30 13:40:00,6.45,6.52,6.44,6.52,39600.0,6.45,6.52,6.44,6.52,39600.0
2008-10-30 13:50:00,6.52,6.62,6.51,6.61,33600.0,6.52,6.62,6.51,6.61,33600.0
2008-10-30 14:00:00,6.6,6.67,6.56,6.6,39200.0,6.6,6.67,6.56,6.6,39200.0
2008-10-30 14:10:00,6.61,6.61,6.46,6.51,35000.0,6.61,6.61,6.46,6.51,35000.0
2008-10-30 14:20:00,6.51,6.57,6.49,6.5,309400.0,6.51,6.57,6.49,6.5,309400.0
2008-10-30 14:30:00,6.5,6.62,6.49,6.61,43000.0,6.5,6.62,6.49,6.61,43000.0
2008-10-30 14:40:00,6.61,6.65,6.61,6.65,19400.0,6.61,6.65,6.61,6.65,19400.0
2008-10-30 14:50:00,6.66,6.7,6.62,6.69,51600.0,6.66,6.7,6.62,6.69,51600.0
2008-10-30 15:00:00,6.67,6.93,6.67,6.91,116200.0,6.67,6.93,6.67,6.91,116200.0
2008-10-30 15:10:00,6.91,6.99,6.86,6.94,102800.0,6.91,6.99,6.86,6.94,102800.0
2008-10-30 15:20:00,6.92,7.27,6.89,7.01,180400.0,6.92,7.27,6.89,7.01,180400.0
2008-10-30 15:30:00,7.01,7.07,6.85,6.87,138000.0,7.01,7.07,6.85,6.87,138000.0
2008-10-30 15:40:00,6.88,7.03,6.85,7.02,67200.0,6.88,7.03,6.85,7.02,67200.0
2008-10-30 15:50:00,7.01,7.26,6.99,7.16,135600.0,7.01,7.26,6.99,7.16,135600.0
2008-10-31 09:30:00,7.1,7.23,6.93,6.95,19400.0,7.1,7.23,6.93,6.95,19400.0
2008-10-31 09:40:00,6.95,7.01,6.9,6.97,41000.0,6.95,7.01,6.9,6.97,41000.0
2008-10-31 09:50:00,6.96,7.01,6.95,7.0,8000.0,6.96,7.01,6.95,7.0,8000.0
2008-10-31 10:00:00,7.0,7.03,6.95,6.97,32600.0,7.0,7.03,6.95,6.97,32600.0
2008-10-31 10:10:00,6.97,7.03,6.96,7.0,19600.0,6.97,7.03,6.96,7.0,19600.0
2008-10-31 10:20:00,7.02,7.02,6.98,6.99,14600.0,7.02,7.02,6.98,6.99,14600.0
2008-10-31 10:30:00,6.99,7.02,6.97,7.0,21400.0,6.99,7.02,6.97,7.0,21400.0
2008-10-31 10:40:00,7.0,7.01,6.98,7.0,8000.0,7.0,7.01,6.98,7.0,8000.0
2008-10-31 10:50:00,7.02,7.03,7.01,7.02,10000.0,7.02,7.03,7.01,7.02,10000.0
2008-10-31 11:00:00,7.02,7.03,6.99,7.0,16600.0,7.02,7.03,6.99,7.0,16600.0
2008-10-31 11:10:00,7.02,7.13,7.01,7.1,24000.0,7.02,7.13,7.01,7.1,24000.0
2008-10-31 11:20:00,7.09,7.17,7.09,7.17,33200.0,7.09,7.17,7.09,7.17,33200.0
2008-10-31 11:30:00,7.16,7.17,7.15,7.17,16600.0,7.16,7.17,7.15,7.17,16600.0
2008-10-31 11:40:00,7.17,7.2,7.16,7.18,5400.0,7.17,7.2,7.16,7.18,5400.0
2008-10-31 11:50:00,7.2,7.22,7.14,7.18,36600.0,7.2,7.22,7.14,7.18,36600.0
2008-10-31 12:00:00,7.18,7.18,7.1,7.1,22000.0,7.18,7.18,7.1,7.1,22000.0
2008-10-31 12:10:00,7.1,7.13,7.08,7.13,10400.0,7.1,7.13,7.08,7.13,10400.0
2008-10-31 12:20:00,7.13,7.28,7.13,7.28,15200.0,7.13,7.28,7.13,7.28,15200.0
2008-10-31 12:30:00,7.27,7.32,7.25,7.32,36000.0,7.27,7.32,7.25,7.32,36000.0
2008-10-31 12:40:00,7.32,7.32,7.28,7.3,10600.0,7.32,7.32,7.28,7.3,10600.0
2008-10-31 12:50:00,7.33,7.34,7.32,7.32,6400.0,7.33,7.34,7.32,7.32,6400.0
2008-10-31 13:00:00,7.34,7.41,7.34,7.35,12400.0,7.34,7.41,7.34,7.35,12400.0
2008-10-31 13:10:00,7.34,7.5,7.34,7.5,25200.0,7.34,7.5,7.34,7.5,25200.0
2008-10-31 13:20:00,7.5,7.5,7.47,7.5,60000.0,7.5,7.5,7.47,7.5,60000.0
2008-10-31 13:30:00,7.5,7.5,7.45,7.47,212000.0,7.5,7.5,7.45,7.47,212000.0
2008-10-31 13:40:00,7.48,7.48,7.34,7.34,35600.0,7.48,7.48,7.34,7.34,35600.0
2008-10-31 13:50:00,7.33,7.33,7.28,7.3,21600.0,7.33,7.33,7.28,7.3,21600.0
2008-10-31 14:00:00,7.31,7.34,7.23,7.24,15800.0,7.31,7.34,7.23,7.24,15800.0
2008-10-31 14:10:00,7.22,7.22,7.12,7.12,41200.0,7.22,7.22,7.12,7.12,41200.0
2008-10-31 14:20:00,7.12,7.17,7.08,7.16,28400.0,7.12,7.17,7.08,7.16,28400.0
2008-10-31 14:30:00,7.17,7.27,7.11,7.26,11600.0,7.17,7.27,7.11,7.26,11600.0
2008-10-31 14:40:00,7.25,7.25,7.18,7.22,26600.0,7.25,7.25,7.18,7.22,26600.0
2008-10-31 14:50:00,7.25,7.27,7.21,7.24,7000.0,7.25,7.27,7.21,7.24,7000.0
2008-10-31 15:00:00,7.25,7.31,7.24,7.28,4800.0,7.25,7.31,7.24,7.28,4800.0
2008-10-31 15:10:00,7.29,7.29,7.12,7.14,17400.0,7.29,7.29,7.12,7.14,17400.0
2008-10-31 15:20:00,7.11,7.15,7.0,7.01,22600.0,7.11,7.15,7.0,7.01,22600.0
2008-10-31 15:30:00,6.99,7.06,6.95,6.99,31000.0,6.99,7.06,6.95,6.99,31000.0
2008-10-31 15:40:00,6.99,6.99,6.87,6.95,38400.0,6.99,6.99,6.87,6.95,38400.0
2008-10-31 15:50:00,6.96,7.18,6.91,7.09,104800.0,6.96,7.18,6.91,7.09,104800.0
2008-11-03 09:30:00,6.73,6.99,6.06,6.06,141000.0,6.73,6.99,6.06,6.06,141000.0
2008-11-03 09:40:00,6.07,6.24,6.0,6.17,74000.0,6.07,6.24,6.0,6.17,74000.0
2008-11-03 09:50:00,6.17,6.18,6.06,6.13,53000.0,6.17,6.18,6.06,6.13,53000.0
2008-11-03 10:00:00,6.12,6.31,6.1,6.24,116600.0,6.12,6.31,6.1,6.24,116600.0
2008-11-03 10:10:00,6.23,6.41,6.18,6.37,58200.0,6.23,6.41,6.18,6.37,58200.0
2008-11-03 10:20:00,6.38,6.38,6.31,6.33,15200.0,6.38,6.38,6.31,6.33,15200.0
2008-11-03 10:30:00,6.34,6.38,6.33,6.38,109600.0,6.34,6.38,6.33,6.38,109600.0
2008-11-03 10:40:00,6.37,6.38,6.32,6.34,72600.0,6.37,6.38,6.32,6.34,72600.0
2008-11-03 10:50:00,6.35,6.37,6.24,6.32,36200.0,6.35,6.37,6.24,6.32,36200.0
2008-11-03 11:00:00,6.31,6.35,6.26,6.26,19800.0,6.31,6.35,6.26,6.26,19800.0
2008-11-03 11:10:00,6.26,6.28,6.2,6.22,17800.0,6.26,6.28,6.2,6.22,17800.0
2008-11-03 11:20:00,6.21,6.23,6.19,6.2,33800.0,6.21,6.23,6.19,6.2,33800.0
2008-11-03 11:30:00,6.2,6.27,6.2,6.24,28000.0,6.2,6.27,6.2,6.24,28000.0
2008-11-03 11:40:00,6.24,6.25,6.21,6.22,55400.0,6.24,6.25,6.21,6.22,55400.0
2008-11-03 11:50:00,6.22,6.26,6.21,6.26,73400.0,6.22,6.26,6.21,6.26,73400.0
2008-11-03 12:00:00,6.26,6.26,6.24,6.25,27200.0,6.26,6.26,6.24,6.25,27200.0
2008-11-03 12:10:00,6.25,6.25,6.2,6.2,30200.0,6.25,6.25,6.2,6.2,30200.0
2008-11-03 12:20:00,6.2,6.23,6.2,6.23,14200.0,6.2,6.23,6.2,6.23,14200.0
2008-11-03 12:30:00,6.22,6.23,6.13,6.16,36000.0,6.22,6.23,6.13,6.16,36000.0
2008-11-03 12:40:00,6.14,6.28,6.12,6.27,95400.0,6.14,6.28,6.12,6.27,95400.0
2008-11-03 12:50:00,6.25,6.25,6.21,6.23,40600.0,6.25,6.25,6.21,6.23,40600.0
2008-11-03 13:00:00,6.23,6.25,6.2,6.21,56000.0,6.23,6.25,6.2,6.21,56000.0
2008-11-03 13:10:00,6.21,6.22,6.21,6.22,28400.0,6.21,6.22,6.21,6.22,28400.0
2008-11-03 13:20:00,6.22,6.22,6.18,6.21,63000.0,6.22,6.22,6.18,6.21,63000.0
2008-11-03 13:30:00,6.21,6.21,6.18,6.2,11200.0,6.21,6.21,6.18,6.2,11200.0
2008-11-03 13:40:00,6.2,6.24,6.2,6.23,23000.0,6.2,6.24,6.2,6.23,23000.0
2008-11-03 13:50:00,6.21,6.21,6.11,6.12,73000.0,6.21,6.21,6.11,6.12,73000.0
2008-11-03 14:00:00,6.11,6.16,6.1,6.12,25600.0,6.11,6.16,6.1,6.12,25600.0
2008-11-03 14:10:00,6.11,6.12,6.04,6.06,22000.0,6.11,6.12,6.04,6.06,22000.0
2008-11-03 14:20:00,6.05,6.11,6.05,6.06,33000.0,6.05,6.11,6.05,6.06,33000.0
2008-11-03 14:30:00,6.05,6.08,5.98,5.99,74200.0,6.05,6.08,5.98,5.99,74200.0
2008-11-03 14:40:00,5.99,6.04,5.98,6.04,45800.0,5.99,6.04,5.98,6.04,45800.0
2008-11-03 14:50:00,6.05,6.09,6.02,6.07,34800.0,6.05,6.09,6.02,6.07,34800.0
2008-11-03 15:00:00,6.06,6.07,6.03,6.07,75600.0,6.06,6.07,6.03,6.07,75600.0
2008-11-03 15:10:00,6.07,6.16,6.03,6.13,84200.0,6.07,6.16,6.03,6.13,84200.0
2008-11-03 15:20:00,6.15,6.26,6.15,6.25,80400.0,6.15,6.26,6.15,6.25,80400.0
2008-11-03 15:30:00,6.25,6.32,6.24,6.27,79600.0,6.25,6.32,6.24,6.27,79600.0
2008-11-03 15:40:00,6.27,6.28,6.22,6.27,85400.0,6.27,6.28,6.22,6.27,85400.0
2008-11-03 15:50:00,6.27,6.27,6.15,6.18,160200.0,6.27,6.27,6.15,6.18,160200.0
2008-11-04 09:30:00,6.24,6.43,6.24,6.38,25200.0,6.24,6.43,6.24,6.38,25200.0
2008-11-04 09:40:00,6.37,6.37,6.26,6.26,21400.0,6.37,6.37,6.26,6.26,21400.0
2008-11-04 09:50:00,6.26,6.27,6.22,6.23,18000.0,6.26,6.27,6.22,6.23,18000.0
2008-11-04 10:00:00,6.23,6.23,6.17,6.18,28400.0,6.23,6.23,6.17,6.18,28400.0
2008-11-04 10:10:00,6.18,6.2,6.17,6.2,5200.0,6.18,6.2,6.17,6.2,5200.0
2008-11-04 10:20:00,6.2,6.25,6.18,6.25,33600.0,6.2,6.25,6.18,6.25,33600.0
2008-11-04 10:30:00,6.25,6.35,6.25,6.27,35400.0,6.25,6.35,6.25,6.27,35400.0
2008-11-04 10:40:00,6.28,6.3,6.23,6.3,8400.0,6.28,6.3,6.23,6.3,8400.0
2008-11-04 10:50:00,6.3,6.3,6.26,6.28,11800.0,6.3,6.3,6.26,6.28,11800.0
2008-11-04 11:00:00,6.3,6.31,6.28,6.29,4200.0,6.3,6.31,6.28,6.29,4200.0
2008-11-04 11:10:00,6.28,6.28,6.26,6.28,4000.0,6.28,6.28,6.26,6.28,4000.0
2008-11-04 11:20:00,6.27,6.28,6.27,6.28,1800.0,6.27,6.28,6.27,6.28,1800.0
2008-11-04 11:30:00,6.27,6.28,6.25,6.25,12000.0,6.27,6.28,6.25,6.25,12000.0
2008-11-04 11:40:00,6.25,6.31,6.25,6.31,32600.0,6.25,6.31,6.25,6.31,32600.0
2008-11-04 11:50:00,6.31,6.35,6.31,6.35,3600.0,6.31,6.35,6.31,6.35,3600.0
2008-11-04 12:00:00,6.35,6.35,6.33,6.33,8800.0,6.35,6.35,6.33,6.33,8800.0
2008-11-04 12:10:00,6.33,6.33,6.28,6.3,11200.0,6.33,6.33,6.28,6.3,11200.0
2008-11-04 12:20:00,6.3,6.3,6.26,6.28,5800.0,6.3,6.3,6.26,6.28,5800.0
2008-11-04 12:30:00,6.27,6.3,6.27,6.3,10800.0,6.27,6.3,6.27,6.3,10800.0
2008-11-04 12:40:00,6.29,6.31,6.29,6.3,8400.0,6.29,6.31,6.29,6.3,8400.0
2008-11-04 12:50:00,6.3,6.31,6.29,6.3,8000.0,6.3,6.31,6.29,6.3,8000.0
2008-11-04 13:00:00,6.3,6.31,6.28,6.29,10200.0,6.3,6.31,6.28,6.29,10200.0
2008-11-04 13:10:00,6.29,6.3,6.28,6.3,5600.0,6.29,6.3,6.28,6.3,5600.0
2008-11-04 13:20:00,6.31,6.35,6.3,6.32,19400.0,6.31,6.35,6.3,6.32,19400.0
2008-11-04 13:30:00,6.32,6.32,6.29,6.29,4400.0,6.32,6.32,6.29,6.29,4400.0
2008-11-04 13:40:00,6.3,6.3,6.29,6.29,3800.0,6.3,6.3,6.29,6.29,3800.0
2008-11-04 13:50:00,6.29,6.3,6.28,6.3,7000.0,6.29,6.3,6.28,6.3,7000.0
2008-11-04 14:00:00,6.28,6.3,6.24,6.24,19200.0,6.28,6.3,6.24,6.24,19200.0
2008-11-04 14:10:00,6.25,6.27,6.24,6.24,32000.0,6.25,6.27,6.24,6.24,32000.0
2008-11-04 14:20:00,6.24,6.28,6.24,6.28,30400.0,6.24,6.28,6.24,6.28,30400.0
2008-11-04 14:30:00,6.27,6.3,6.27,6.28,9600.0,6.27,6.3,6.27,6.28,9600.0
2008-11-04 14:40:00,6.27,6.28,6.23,6.23,16800.0,6.27,6.28,6.23,6.23,16800.0
2008-11-04 14:50:00,6.23,6.24,6.17,6.2,29000.0,6.23,6.24,6.17,6.2,29000.0
2008-11-04 15:00:00,6.2,6.23,6.18,6.22,11400.0,6.2,6.23,6.18,6.22,11400.0
2008-11-04 15:10:00,6.21,6.23,6.17,6.18,78600.0,6.21,6.23,6.17,6.18,78600.0
2008-11-04 15:20:00,6.18,6.18,6.13,6.13,76200.0,6.18,6.18,6.13,6.13,76200.0
2008-11-04 15:30:00,6.13,6.16,6.09,6.1,81600.0,6.13,6.16,6.09,6.1,81600.0
2008-11-04 15:40:00,6.1,6.14,6.09,6.11,72200.0,6.1,6.14,6.09,6.11,72200.0
2008-11-04 15:50:00,6.12,6.13,6.1,6.1,105000.0,6.12,6.13,6.1,6.1,105000.0
2008-11-05 09:30:00,6.0,6.11,5.98,6.08,54000.0,6.0,6.11,5.98,6.08,54000.0
2008-11-05 09:40:00,6.09,6.09,5.99,6.0,26800.0,6.09,6.09,5.99,6.0,26800.0
2008-11-05 09:50:00,6.0,6.01,5.91,5.91,30000.0,6.0,6.01,5.91,5.91,30000.0
2008-11-05 10:00:00,5.91,6.02,5.9,5.98,23200.0,5.91,6.02,5.9,5.98,23200.0
2008-11-05 10:10:00,6.0,6.0,5.96,5.99,11000.0,6.0,6.0,5.96,5.99,11000.0
2008-11-05 10:20:00,5.99,6.0,5.97,6.0,16800.0,5.99,6.0,5.97,6.0,16800.0
2008-11-05 10:30:00,6.0,6.04,5.99,5.99,21600.0,6.0,6.04,5.99,5.99,21600.0
2008-11-05 10:40:00,5.98,6.02,5.98,6.01,4600.0,5.98,6.02,5.98,6.01,4600.0
2008-11-05 10:50:00,6.01,6.04,6.0,6.02,11000.0,6.01,6.04,6.0,6.02,11000.0
2008-11-05 11:00:00,6.03,6.05,6.0,6.05,14000.0,6.03,6.05,6.0,6.05,14000.0
2008-11-05 11:10:00,6.05,6.1,6.05,6.07,11400.0,6.05,6.1,6.05,6.07,11400.0
2008-11-05 11:20:00,6.07,6.08,6.05,6.06,38600.0,6.07,6.08,6.05,6.06,38600.0
2008-11-05 11:30:00,6.05,6.05,6.0,6.03,31800.0,6.05,6.05,6.0,6.03,31800.0
2008-11-05 11:40:00,6.03,6.03,5.97,5.98,56200.0,6.03,6.03,5.97,5.98,56200.0
2008-11-05 11:50:00,5.98,5.99,5.97,5.97,8200.0,5.98,5.99,5.97,5.97,8200.0
2008-11-05 12:00:00,5.98,6.0,5.95,5.99,8000.0,5.98,6.0,5.95,5.99,8000.0
2008-11-05 12:10:00,5.97,5.99,5.92,5.95,45400.0,5.97,5.99,5.92,5.95,45400.0
2008-11-05 12:20:00,5.96,6.01,5.92,5.95,38400.0,5.96,6.01,5.92,5.95,38400.0
2008-11-05 12:30:00,5.95,5.95,5.8,5.8,305600.0,5.95,5.95,5.8,5.8,305600.0
2008-11-05 12:40:00,5.81,5.85,5.74,5.85,101400.0,5.81,5.85,5.74,5.85,101400.0
2008-11-05 12:50:00,5.83,5.85,5.83,5.85,5800.0,5.83,5.85,5.83,5.85,5800.0
2008-11-05 13:00:00,5.85,5.86,5.85,5.85,10000.0,5.85,5.86,5.85,5.85,10000.0
2008-11-05 13:10:00,5.86,5.86,5.81,5.81,14200.0,5.86,5.86,5.81,5.81,14200.0
2008-11-05 13:20:00,5.81,5.81,5.76,5.76,5000.0,5.81,5.81,5.76,5.76,5000.0
2008-11-05 13:30:00,5.77,5.77,5.75,5.75,16000.0,5.77,5.77,5.75,5.75,16000.0
2008-11-05 13:40:00,5.75,5.77,5.75,5.77,6000.0,5.75,5.77,5.75,5.77,6000.0
2008-11-05 13:50:00,5.77,5.77,5.75,5.76,9800.0,5.77,5.77,5.75,5.76,9800.0
2008-11-05 14:00:00,5.75,5.76,5.74,5.75,25000.0,5.75,5.76,5.74,5.75,25000.0
2008-11-05 14:10:00,5.75,5.78,5.75,5.75,20200.0,5.75,5.78,5.75,5.75,20200.0
2008-11-05 14:20:00,5.76,5.76,5.74,5.74,51000.0,5.76,5.76,5.74,5.74,51000.0
2008-11-05 14:30:00,5.74,5.78,5.74,5.76,27000.0,5.74,5.78,5.74,5.76,27000.0
2008-11-05 14:40:00,5.76,5.76,5.75,5.75,80600.0,5.76,5.76,5.75,5.75,80600.0
2008-11-05 14:50:00,5.75,5.77,5.73,5.76,39800.0,5.75,5.77,5.73,5.76,39800.0
2008-11-05 15:00:00,5.75,5.82,5.75,5.8,57800.0,5.75,5.82,5.75,5.8,57800.0
2008-11-05 15:10:00,5.79,5.79,5.74,5.75,38800.0,5.79,5.79,5.74,5.75,38800.0
2008-11-05 15:20:00,5.75,5.76,5.68,5.71,39400.0,5.75,5.76,5.68,5.71,39400.0
2008-11-05 15:30:00,5.7,5.7,5.67,5.67,17600.0,5.7,5.7,5.67,5.67,17600.0
2008-11-05 15:40:00,5.67,5.74,5.66,5.73,51600.0,5.67,5.74,5.66,5.73,51600.0
2008-11-05 15:50:00,5.75,6.11,5.73,5.84,148200.0,5.75,6.11,5.73,5.84,148200.0
2008-11-06 09:30:00,5.74,5.74,5.67,5.67,25600.0,5.74,5.74,5.67,5.67,25600.0
2008-11-06 09:40:00,5.68,5.7,5.59,5.63,60400.0,5.68,5.7,5.59,5.63,60400.0
2008-11-06 09:50:00,5.63,5.63,5.54,5.54,17000.0,5.63,5.63,5.54,5.54,17000.0
2008-11-06 10:00:00,5.54,5.68,5.48,5.68,121800.0,5.54,5.68,5.48,5.68,121800.0
2008-11-06 10:10:00,5.68,5.72,5.57,5.58,37000.0,5.68,5.72,5.57,5.58,37000.0
2008-11-06 10:20:00,5.59,5.59,5.56,5.56,6800.0,5.59,5.59,5.56,5.56,6800.0
2008-11-06 10:30:00,5.56,5.56,5.52,5.56,22600.0,5.56,5.56,5.52,5.56,22600.0
2008-11-06 10:40:00,5.55,5.56,5.5,5.56,50000.0,5.55,5.56,5.5,5.56,50000.0
2008-11-06 10:50:00,5.57,5.59,5.51,5.51,6800.0,5.57,5.59,5.51,5.51,6800.0
2008-11-06 11:00:00,5.54,5.55,5.52,5.54,12000.0,5.54,5.55,5.52,5.54,12000.0
2008-11-06 11:10:00,5.53,5.53,5.5,5.52,8400.0,5.53,5.53,5.5,5.52,8400.0
2008-11-06 11:20:00,5.51,5.51,5.47,5.49,71600.0,5.51,5.51,5.47,5.49,71600.0
2008-11-06 11:30:00,5.49,5.5,5.47,5.48,3600.0,5.49,5.5,5.47,5.48,3600.0
2008-11-06 11:40:00,5.5,5.5,5.48,5.49,17600.0,5.5,5.5,5.48,5.49,17600.0
2008-11-06 11:50:00,5.49,5.49,5.42,5.44,23800.0,5.49,5.49,5.42,5.44,23800.0
2008-11-06 12:00:00,5.43,5.43,5.42,5.43,13400.0,5.43,5.43,5.42,5.43,13400.0
2008-11-06 12:10:00,5.43,5.43,5.42,5.42,14000.0,5.43,5.43,5.42,5.42,14000.0
2008-11-06 12:20:00,5.43,5.43,5.36,5.36,74600.0,5.43,5.43,5.36,5.36,74600.0
2008-11-06 12:30:00,5.35,5.35,5.28,5.31,53000.0,5.35,5.35,5.28,5.31,53000.0
2008-11-06 12:40:00,5.31,5.34,5.29,5.31,60800.0,5.31,5.34,5.29,5.31,60800.0
2008-11-06 12:50:00,5.31,5.33,5.31,5.32,26200.0,5.31,5.33,5.31,5.32,26200.0
2008-11-06 13:00:00,5.33,5.35,5.3,5.3,8600.0,5.33,5.35,5.3,5.3,8600.0
2008-11-06 13:10:00,5.3,5.33,5.3,5.33,24200.0,5.3,5.33,5.3,5.33,24200.0
2008-11-06 13:20:00,5.32,5.34,5.32,5.34,25000.0,5.32,5.34,5.32,5.34,25000.0
2008-11-06 13:30:00,5.33,5.35,5.33,5.34,67400.0,5.33,5.35,5.33,5.34,67400.0
2008-11-06 13:40:00,5.34,5.43,5.33,5.37,115600.0,5.34,5.43,5.33,5.37,115600.0
2008-11-06 13:50:00,5.37,5.37,5.31,5.32,38800.0,5.37,5.37,5.31,5.32,38800.0
2008-11-06 14:00:00,5.33,5.33,5.3,5.3,23000.0,5.33,5.33,5.3,5.3,23000.0
2008-11-06 14:10:00,5.3,5.32,5.27,5.27,29400.0,5.3,5.32,5.27,5.27,29400.0
2008-11-06 14:20:00,5.28,5.28,5.16,5.16,95200.0,5.28,5.28,5.16,5.16,95200.0
2008-11-06 14:30:00,5.16,5.2,5.1,5.18,88800.0,5.16,5.2,5.1,5.18,88800.0
2008-11-06 14:40:00,5.18,5.22,5.17,5.18,210600.0,5.18,5.22,5.17,5.18,210600.0
2008-11-06 14:50:00,5.18,5.18,5.15,5.15,67800.0,5.18,5.18,5.15,5.15,67800.0
2008-11-06 15:00:00,5.16,5.16,5.09,5.14,92400.0,5.16,5.16,5.09,5.14,92400.0
2008-11-06 15:10:00,5.13,5.18,5.13,5.17,90000.0,5.13,5.18,5.13,5.17,90000.0
2008-11-06 15:20:00,5.17,5.18,5.05,5.09,105600.0,5.17,5.18,5.05,5.09,105600.0
2008-11-06 15:30:00,5.1,5.14,5.08,5.12,74800.0,5.1,5.14,5.08,5.12,74800.0
2008-11-06 15:40:00,5.11,5.17,5.1,5.15,175200.0,5.11,5.17,5.1,5.15,175200.0
2008-11-06 15:50:00,5.14,5.16,5.11,5.16,247400.0,5.14,5.16,5.11,5.16,247400.0
2008-11-07 09:30:00,5.13,5.39,5.13,5.16,13400.0,5.13,5.39,5.13,5.16,13400.0
2008-11-07 09:40:00,5.15,5.2,5.0,5.06,59400.0,5.15,5.2,5.0,5.06,59400.0
2008-11-07 09:50:00,5.07,5.08,5.0,5.0,21400.0,5.07,5.08,5.0,5.0,21400.0
2008-11-07 10:00:00,5.04,5.08,4.98,4.98,53200.0,5.04,5.08,4.98,4.98,53200.0
2008-11-07 10:10:00,5.0,5.06,4.95,5.04,49000.0,5.0,5.06,4.95,5.04,49000.0
2008-11-07 10:20:00,5.04,5.21,5.04,5.21,39200.0,5.04,5.21,5.04,5.21,39200.0
2008-11-07 10:30:00,5.19,5.25,5.17,5.23,22000.0,5.19,5.25,5.17,5.23,22000.0
2008-11-07 10:40:00,5.24,5.37,5.22,5.32,45000.0,5.24,5.37,5.22,5.32,45000.0
2008-11-07 10:50:00,5.3,5.32,5.27,5.3,61000.0,5.3,5.32,5.27,5.3,61000.0
2008-11-07 11:00:00,5.3,5.37,5.3,5.35,21200.0,5.3,5.37,5.3,5.35,21200.0
2008-11-07 11:10:00,5.35,5.39,5.32,5.34,51000.0,5.35,5.39,5.32,5.34,51000.0
2008-11-07 11:20:00,5.34,5.34,5.25,5.27,21000.0,5.34,5.34,5.25,5.27,21000.0
2008-11-07 11:30:00,5.27,5.3,5.25,5.27,13400.0,5.27,5.3,5.25,5.27,13400.0
2008-11-07 11:40:00,5.28,5.34,5.27,5.34,6600.0,5.28,5.34,5.27,5.34,6600.0
2008-11-07 11:50:00,5.34,5.34,5.29,5.33,26600.0,5.34,5.34,5.29,5.33,26600.0
2008-11-07 12:00:00,5.33,5.34,5.32,5.33,42400.0,5.33,5.34,5.32,5.33,42400.0
2008-11-07 12:10:00,5.33,5.4,5.32,5.37,114200.0,5.33,5.4,5.32,5.37,114200.0
2008-11-07 12:20:00,5.36,5.4,5.35,5.39,24600.0,5.36,5.4,5.35,5.39,24600.0
2008-11-07 12:30:00,5.4,5.4,5.37,5.38,12000.0,5.4,5.4,5.37,5.38,12000.0
2008-11-07 12:40:00,5.4,5.45,5.25,5.25,64200.0,5.4,5.45,5.25,5.25,64200.0
2008-11-07 12:50:00,5.27,5.31,5.27,5.31,9400.0,5.27,5.31,5.27,5.31,9400.0
2008-11-07 13:00:00,5.3,5.32,5.26,5.27,39800.0,5.3,5.32,5.26,5.27,39800.0
2008-11-07 13:10:00,5.26,5.28,5.21,5.21,30800.0,5.26,5.28,5.21,5.21,30800.0
2008-11-07 13:20:00,5.21,5.25,5.21,5.23,7400.0,5.21,5.25,5.21,5.23,7400.0
2008-11-07 13:30:00,5.24,5.27,5.15,5.15,222000.0,5.24,5.27,5.15,5.15,222000.0
2008-11-07 13:40:00,5.14,5.21,5.13,5.18,34800.0,5.14,5.21,5.13,5.18,34800.0
2008-11-07 13:50:00,5.21,5.25,5.21,5.25,7600.0,5.21,5.25,5.21,5.25,7600.0
2008-11-07 14:00:00,5.24,5.24,5.22,5.22,2800.0,5.24,5.24,5.22,5.22,2800.0
2008-11-07 14:10:00,5.24,5.26,5.2,5.22,35600.0,5.24,5.26,5.2,5.22,35600.0
2008-11-07 14:20:00,5.21,5.26,5.21,5.26,8000.0,5.21,5.26,5.21,5.26,8000.0
2008-11-07 14:30:00,5.27,5.27,5.25,5.26,9000.0,5.27,5.27,5.25,5.26,9000.0
2008-11-07 14:40:00,5.26,5.32,5.25,5.3,59400.0,5.26,5.32,5.25,5.3,59400.0
2008-11-07 14:50:00,5.31,5.34,5.3,5.33,69800.0,5.31,5.34,5.3,5.33,69800.0
2008-11-07 15:00:00,5.33,5.33,5.28,5.29,22200.0,5.33,5.33,5.28,5.29,22200.0
2008-11-07 15:10:00,5.29,5.35,5.28,5.35,41600.0,5.29,5.35,5.28,5.35,41600.0
2008-11-07 15:20:00,5.35,5.35,5.28,5.3,71000.0,5.35,5.35,5.28,5.3,71000.0
2008-11-07 15:30:00,5.3,5.32,5.29,5.3,12800.0,5.3,5.32,5.29,5.3,12800.0
2008-11-07 15:40:00,5.3,5.45,5.3,5.41,63600.0,5.3,5.45,5.3,5.41,63600.0
2008-11-07 15:50:00,5.42,5.55,5.41,5.5,75000.0,5.42,5.55,5.41,5.5,75000.0
2008-11-10 09:30:00,5.6,5.61,5.52,5.56,10600.0,5.6,5.61,5.52,5.56,10600.0
2008-11-10 09:40:00,5.55,5.59,5.43,5.45,21000.0,5.55,5.59,5.43,5.45,21000.0
2008-11-10 09:50:00,5.42,5.42,5.37,5.37,5400.0,5.42,5.42,5.37,5.37,5400.0
2008-11-10 10:00:00,5.36,5.39,5.24,5.28,41000.0,5.36,5.39,5.24,5.28,41000.0
2008-11-10 10:10:00,5.31,5.31,5.23,5.26,26200.0,5.31,5.31,5.23,5.26,26200.0
2008-11-10 10:20:00,5.25,5.25,5.19,5.24,20600.0,5.25,5.25,5.19,5.24,20600.0
2008-11-10 10:30:00,5.21,5.21,5.15,5.18,22600.0,5.21,5.21,5.15,5.18,22600.0
2008-11-10 10:40:00,5.18,5.22,5.15,5.18,11200.0,5.18,5.22,5.15,5.18,11200.0
2008-11-10 10:50:00,5.18,5.18,5.15,5.15,9000.0,5.18,5.18,5.15,5.15,9000.0
2008-11-10 11:00:00,5.15,5.18,5.05,5.12,58800.0,5.15,5.18,5.05,5.12,58800.0
2008-11-10 11:10:00,5.11,5.13,5.1,5.13,17000.0,5.11,5.13,5.1,5.13,17000.0
2008-11-10 11:20:00,5.12,5.16,5.11,5.15,27600.0,5.12,5.16,5.11,5.15,27600.0
2008-11-10 11:30:00,5.15,5.17,5.14,5.15,8000.0,5.15,5.17,5.14,5.15,8000.0
2008-11-10 11:40:00,5.16,5.19,5.16,5.18,12800.0,5.16,5.19,5.16,5.18,12800.0
2008-11-10 11:50:00,5.18,5.18,5.15,5.17,16600.0,5.18,5.18,5.15,5.17,16600.0
2008-11-10 12:00:00,5.18,5.24,5.18,5.24,9800.0,5.18,5.24,5.18,5.24,9800.0
2008-11-10 12:10:00,5.23,5.24,5.18,5.2,26600.0,5.23,5.24,5.18,5.2,26600.0
2008-11-10 12:20:00,5.17,5.18,5.15,5.16,5000.0,5.17,5.18,5.15,5.16,5000.0
2008-11-10 12:30:00,5.16,5.18,5.15,5.16,38600.0,5.16,5.18,5.15,5.16,38600.0
2008-11-10 12:40:00,5.16,5.16,5.13,5.14,15000.0,5.16,5.16,5.13,5.14,15000.0
2008-11-10 12:50:00,5.15,5.15,5.11,5.11,8400.0,5.15,5.15,5.11,5.11,8400.0
2008-11-10 13:00:00,5.1,5.13,5.1,5.13,8400.0,5.1,5.13,5.1,5.13,8400.0
2008-11-10 13:10:00,5.13,5.13,5.11,5.12,4200.0,5.13,5.13,5.11,5.12,4200.0
2008-11-10 13:20:00,5.12,5.14,5.11,5.13,6200.0,5.12,5.14,5.11,5.13,6200.0
2008-11-10 13:30:00,5.14,5.16,5.14,5.16,11000.0,5.14,5.16,5.14,5.16,11000.0
2008-11-10 13:40:00,5.14,5.18,5.14,5.16,6600.0,5.14,5.18,5.14,5.16,6600.0
2008-11-10 13:50:00,5.17,5.19,5.17,5.19,20400.0,5.17,5.19,5.17,5.19,20400.0
2008-11-10 14:00:00,5.2,5.21,5.2,5.21,6600.0,5.2,5.21,5.2,5.21,6600.0
2008-11-10 14:10:00,5.19,5.19,5.14,5.18,18200.0,5.19,5.19,5.14,5.18,18200.0
2008-11-10 14:20:00,5.16,5.17,5.14,5.15,8400.0,5.16,5.17,5.14,5.15,8400.0
2008-11-10 14:30:00,5.15,5.15,5.13,5.13,2000.0,5.15,5.15,5.13,5.13,2000.0
2008-11-10 14:40:00,5.13,5.14,5.08,5.09,25000.0,5.13,5.14,5.08,5.09,25000.0
2008-11-10 14:50:00,5.09,5.09,5.08,5.08,6400.0,5.09,5.09,5.08,5.08,6400.0
2008-11-10 15:00:00,5.09,5.09,5.05,5.05,21400.0,5.09,5.09,5.05,5.05,21400.0
2008-11-10 15:10:00,5.05,5.11,5.0,5.1,57400.0,5.05,5.11,5.0,5.1,57400.0
2008-11-10 15:20:00,5.11,5.11,5.08,5.09,6000.0,5.11,5.11,5.08,5.09,6000.0
2008-11-10 15:30:00,5.09,5.12,5.03,5.03,14400.0,5.09,5.12,5.03,5.03,14400.0
2008-11-10 15:40:00,5.01,5.09,5.01,5.07,48200.0,5.01,5.09,5.01,5.07,48200.0
2008-11-10 15:50:00,5.06,5.09,5.05,5.07,53600.0,5.06,5.09,5.05,5.07,53600.0
2008-11-11 09:30:00,5.03,5.08,4.8,4.81,53200.0,5.03,5.08,4.8,4.81,53200.0
2008-11-11 09:40:00,4.84,4.85,4.7,4.71,130000.0,4.84,4.85,4.7,4.71,130000.0
2008-11-11 09:50:00,4.73,4.74,4.62,4.63,86400.0,4.73,4.74,4.62,4.63,86400.0
2008-11-11 10:00:00,4.63,4.65,4.63,4.65,29200.0,4.63,4.65,4.63,4.65,29200.0
2008-11-11 10:10:00,4.64,4.64,4.6,4.62,149400.0,4.64,4.64,4.6,4.62,149400.0
2008-11-11 10:20:00,4.65,4.71,4.65,4.66,32600.0,4.65,4.71,4.65,4.66,32600.0
2008-11-11 10:30:00,4.67,4.67,4.5,4.53,306800.0,4.67,4.67,4.5,4.53,306800.0
2008-11-11 10:40:00,4.52,4.55,4.51,4.52,43400.0,4.52,4.55,4.51,4.52,43400.0
2008-11-11 10:50:00,4.52,4.52,4.5,4.51,26600.0,4.52,4.52,4.5,4.51,26600.0
2008-11-11 11:00:00,4.51,4.51,4.37,4.41,118600.0,4.51,4.51,4.37,4.41,118600.0
2008-11-11 11:10:00,4.39,4.49,4.39,4.49,74800.0,4.39,4.49,4.39,4.49,74800.0
2008-11-11 11:20:00,4.49,4.58,4.49,4.5,48800.0,4.49,4.58,4.49,4.5,48800.0
2008-11-11 11:30:00,4.5,4.52,4.49,4.52,74400.0,4.5,4.52,4.49,4.52,74400.0
2008-11-11 11:40:00,4.52,4.52,4.48,4.5,60400.0,4.52,4.52,4.48,4.5,60400.0
2008-11-11 11:50:00,4.5,4.5,4.5,4.5,9200.0,4.5,4.5,4.5,4.5,9200.0
2008-11-11 12:00:00,4.5,4.51,4.49,4.49,15200.0,4.5,4.51,4.49,4.49,15200.0
2008-11-11 12:10:00,4.49,4.5,4.49,4.49,9600.0,4.49,4.5,4.49,4.49,9600.0
2008-11-11 12:20:00,4.5,4.5,4.49,4.49,9200.0,4.5,4.5,4.49,4.49,9200.0
2008-11-11 12:30:00,4.49,4.5,4.49,4.49,7600.0,4.49,4.5,4.49,4.49,7600.0
2008-11-11 12:40:00,4.5,4.5,4.48,4.49,13600.0,4.5,4.5,4.48,4.49,13600.0
2008-11-11 12:50:00,4.48,4.49,4.47,4.49,9400.0,4.48,4.49,4.47,4.49,9400.0
2008-11-11 13:00:00,4.49,4.5,4.49,4.5,124000.0,4.49,4.5,4.49,4.5,124000.0
2008-11-11 13:10:00,4.5,4.5,4.49,4.5,117400.0,4.5,4.5,4.49,4.5,117400.0
2008-11-11 13:20:00,4.5,4.5,4.48,4.48,13800.0,4.5,4.5,4.48,4.48,13800.0
2008-11-11 13:30:00,4.49,4.5,4.49,4.5,26200.0,4.49,4.5,4.49,4.5,26200.0
2008-11-11 13:40:00,4.5,4.5,4.49,4.5,15600.0,4.5,4.5,4.49,4.5,15600.0
2008-11-11 13:50:00,4.5,4.5,4.45,4.5,89400.0,4.5,4.5,4.45,4.5,89400.0
2008-11-11 14:00:00,4.49,4.5,4.43,4.46,27000.0,4.49,4.5,4.43,4.46,27000.0
2008-11-11 14:10:00,4.46,4.49,4.46,4.49,135600.0,4.46,4.49,4.46,4.49,135600.0
2008-11-11 14:20:00,4.49,4.5,4.49,4.5,106200.0,4.49,4.5,4.49,4.5,106200.0
2008-11-11 14:30:00,4.49,4.75,4.49,4.6,259000.0,4.49,4.75,4.49,4.6,259000.0
2008-11-11 14:40:00,4.6,4.66,4.56,4.63,80400.0,4.6,4.66,4.56,4.63,80400.0
2008-11-11 14:50:00,4.63,4.63,4.59,4.6,42600.0,4.63,4.63,4.59,4.6,42600.0
2008-11-11 15:00:00,4.59,4.6,4.56,4.56,28800.0,4.59,4.6,4.56,4.56,28800.0
2008-11-11 15:10:00,4.56,4.57,4.5,4.5,111000.0,4.56,4.57,4.5,4.5,111000.0
2008-11-11 15:20:00,4.5,4.5,4.49,4.5,44000.0,4.5,4.5,4.49,4.5,44000.0
2008-11-11 15:30:00,4.5,4.5,4.43,4.5,152400.0,4.5,4.5,4.43,4.5,152400.0
2008-11-11 15:40:00,4.5,4.51,4.41,4.44,111800.0,4.5,4.51,4.41,4.44,111800.0
2008-11-11 15:50:00,4.42,4.48,4.34,4.46,216800.0,4.42,4.48,4.34,4.46,216800.0
2008-11-12 09:30:00,4.36,4.52,4.33,4.37,222000.0,4.36,4.52,4.33,4.37,222000.0
2008-11-12 09:40:00,4.39,4.43,4.22,4.25,185400.0,4.39,4.43,4.22,4.25,185400.0
2008-11-12 09:50:00,4.25,4.29,4.23,4.25,64400.0,4.25,4.29,4.23,4.25,64400.0
2008-11-12 10:00:00,4.24,4.25,4.23,4.23,13000.0,4.24,4.25,4.23,4.23,13000.0
2008-11-12 10:10:00,4.24,4.24,4.18,4.2,67200.0,4.24,4.24,4.18,4.2,67200.0
2008-11-12 10:20:00,4.2,4.23,4.17,4.2,80200.0,4.2,4.23,4.17,4.2,80200.0
2008-11-12 10:30:00,4.2,4.2,4.18,4.2,18800.0,4.2,4.2,4.18,4.2,18800.0
2008-11-12 10:40:00,4.19,4.26,4.17,4.24,185200.0,4.19,4.26,4.17,4.24,185200.0
2008-11-12 10:50:00,4.24,4.3,4.21,4.28,47200.0,4.24,4.3,4.21,4.28,47200.0
2008-11-12 11:00:00,4.29,4.33,4.28,4.28,29200.0,4.29,4.33,4.28,4.28,29200.0
2008-11-12 11:10:00,4.29,4.31,4.27,4.31,7000.0,4.29,4.31,4.27,4.31,7000.0
2008-11-12 11:20:00,4.3,4.41,4.3,4.35,25800.0,4.3,4.41,4.3,4.35,25800.0
2008-11-12 11:30:00,4.36,4.36,4.29,4.3,25400.0,4.36,4.36,4.29,4.3,25400.0
2008-11-12 11:40:00,4.3,4.33,4.3,4.31,24400.0,4.3,4.33,4.3,4.31,24400.0
2008-11-12 11:50:00,4.32,4.35,4.31,4.35,13000.0,4.32,4.35,4.31,4.35,13000.0
2008-11-12 12:00:00,4.36,4.37,4.36,4.36,9000.0,4.36,4.37,4.36,4.36,9000.0
2008-11-12 12:10:00,4.36,4.41,4.36,4.41,16600.0,4.36,4.41,4.36,4.41,16600.0
2008-11-12 12:20:00,4.41,4.47,4.39,4.42,31400.0,4.41,4.47,4.39,4.42,31400.0
2008-11-12 12:30:00,4.4,4.4,4.37,4.37,5200.0,4.4,4.4,4.37,4.37,5200.0
2008-11-12 12:40:00,4.37,4.37,4.36,4.36,1400.0,4.37,4.37,4.36,4.36,1400.0
2008-11-12 12:50:00,4.36,4.36,4.33,4.33,8600.0,4.36,4.36,4.33,4.33,8600.0
2008-11-12 13:00:00,4.33,4.33,4.31,4.32,2200.0,4.33,4.33,4.31,4.32,2200.0
2008-11-12 13:10:00,4.33,4.33,4.29,4.29,6200.0,4.33,4.33,4.29,4.29,6200.0
2008-11-12 13:20:00,4.29,4.29,4.28,4.28,3000.0,4.29,4.29,4.28,4.28,3000.0
2008-11-12 13:30:00,4.29,4.3,4.28,4.3,6000.0,4.29,4.3,4.28,4.3,6000.0
2008-11-12 13:40:00,4.29,4.3,4.27,4.29,7800.0,4.29,4.3,4.27,4.29,7800.0
2008-11-12 13:50:00,4.28,4.28,4.25,4.25,20800.0,4.28,4.28,4.25,4.25,20800.0
2008-11-12 14:00:00,4.26,4.26,4.22,4.25,26200.0,4.26,4.26,4.22,4.25,26200.0
2008-11-12 14:10:00,4.25,4.27,4.25,4.26,9000.0,4.25,4.27,4.25,4.26,9000.0
2008-11-12 14:20:00,4.26,4.29,4.26,4.28,18600.0,4.26,4.29,4.26,4.28,18600.0
2008-11-12 14:30:00,4.28,4.29,4.28,4.28,6800.0,4.28,4.29,4.28,4.28,6800.0
2008-11-12 14:40:00,4.28,4.28,4.24,4.24,15800.0,4.28,4.28,4.24,4.24,15800.0
2008-11-12 14:50:00,4.24,4.24,4.19,4.21,11800.0,4.24,4.24,4.19,4.21,11800.0
2008-11-12 15:00:00,4.21,4.21,4.15,4.17,21800.0,4.21,4.21,4.15,4.17,21800.0
2008-11-12 15:10:00,4.17,4.17,4.14,4.17,26600.0,4.17,4.17,4.14,4.17,26600.0
2008-11-12 15:20:00,4.17,4.17,4.11,4.11,26800.0,4.17,4.17,4.11,4.11,26800.0
2008-11-12 15:30:00,4.11,4.13,4.05,4.08,56200.0,4.11,4.13,4.05,4.08,56200.0
2008-11-12 15:40:00,4.07,4.1,4.04,4.06,136000.0,4.07,4.1,4.04,4.06,136000.0
2008-11-12 15:50:00,4.07,4.08,4.0,4.02,107400.0,4.07,4.08,4.0,4.02,107400.0
2008-11-13 09:30:00,4.05,4.22,4.03,4.04,13000.0,4.05,4.22,4.03,4.04,13000.0
2008-11-13 09:40:00,4.04,4.04,3.9,3.9,19600.0,4.04,4.04,3.9,3.9,19600.0
2008-11-13 09:50:00,3.9,3.94,3.68,3.69,145800.0,3.9,3.94,3.68,3.69,145800.0
2008-11-13 10:00:00,3.69,3.79,3.68,3.75,84200.0,3.69,3.79,3.68,3.75,84200.0
2008-11-13 10:10:00,3.76,3.94,3.75,3.91,82200.0,3.76,3.94,3.75,3.91,82200.0
2008-11-13 10:20:00,3.91,4.02,3.9,3.98,83200.0,3.91,4.02,3.9,3.98,83200.0
2008-11-13 10:30:00,3.99,4.01,3.93,4.0,49600.0,3.99,4.01,3.93,4.0,49600.0
2008-11-13 10:40:00,4.0,4.05,3.97,3.98,30800.0,4.0,4.05,3.97,3.98,30800.0
2008-11-13 10:50:00,3.98,4.01,3.97,4.0,13400.0,3.98,4.01,3.97,4.0,13400.0
2008-11-13 11:00:00,4.0,4.01,3.97,3.98,24000.0,4.0,4.01,3.97,3.98,24000.0
2008-11-13 11:10:00,3.97,3.98,3.97,3.97,18400.0,3.97,3.98,3.97,3.97,18400.0
2008-11-13 11:20:00,3.97,4.13,3.96,4.13,85200.0,3.97,4.13,3.96,4.13,85200.0
2008-11-13 11:30:00,4.13,4.15,4.11,4.11,37200.0,4.13,4.15,4.11,4.11,37200.0
2008-11-13 11:40:00,4.11,4.11,4.06,4.06,25400.0,4.11,4.11,4.06,4.06,25400.0
2008-11-13 11:50:00,4.07,4.07,4.02,4.02,17400.0,4.07,4.07,4.02,4.02,17400.0
2008-11-13 12:00:00,4.03,4.07,4.03,4.07,11800.0,4.03,4.07,4.03,4.07,11800.0
2008-11-13 12:10:00,4.07,4.08,4.04,4.04,4600.0,4.07,4.08,4.04,4.04,4600.0
2008-11-13 12:20:00,4.03,4.03,3.94,3.94,21000.0,4.03,4.03,3.94,3.94,21000.0
2008-11-13 12:30:00,3.94,3.96,3.93,3.94,7200.0,3.94,3.96,3.93,3.94,7200.0
2008-11-13 12:40:00,3.94,3.94,3.89,3.89,6000.0,3.94,3.94,3.89,3.89,6000.0
2008-11-13 12:50:00,3.89,3.89,3.73,3.75,34400.0,3.89,3.89,3.73,3.75,34400.0
2008-11-13 13:00:00,3.76,3.81,3.76,3.81,15400.0,3.76,3.81,3.76,3.81,15400.0
2008-11-13 13:10:00,3.79,3.9,3.79,3.9,9400.0,3.79,3.9,3.79,3.9,9400.0
2008-11-13 13:20:00,3.89,3.9,3.88,3.89,17200.0,3.89,3.9,3.88,3.89,17200.0
2008-11-13 13:30:00,3.9,3.96,3.89,3.96,25200.0,3.9,3.96,3.89,3.96,25200.0
2008-11-13 13:40:00,3.95,3.98,3.92,3.92,14000.0,3.95,3.98,3.92,3.92,14000.0
2008-11-13 13:50:00,3.92,4.0,3.91,3.91,26400.0,3.92,4.0,3.91,3.91,26400.0
2008-11-13 14:00:00,3.93,3.93,3.89,3.89,36600.0,3.93,3.93,3.89,3.89,36600.0
2008-11-13 14:10:00,3.9,3.97,3.9,3.94,29800.0,3.9,3.97,3.9,3.94,29800.0
2008-11-13 14:20:00,3.94,4.12,3.94,4.12,74600.0,3.94,4.12,3.94,4.12,74600.0
2008-11-13 14:30:00,4.12,4.22,4.12,4.22,44000.0,4.12,4.22,4.12,4.22,44000.0
2008-11-13 14:40:00,4.22,4.33,4.18,4.26,72800.0,4.22,4.33,4.18,4.26,72800.0
2008-11-13 14:50:00,4.26,4.3,4.23,4.26,17400.0,4.26,4.3,4.23,4.26,17400.0
2008-11-13 15:00:00,4.25,4.32,4.25,4.27,56600.0,4.25,4.32,4.25,4.27,56600.0
2008-11-13 15:10:00,4.27,4.35,4.27,4.35,33200.0,4.27,4.35,4.27,4.35,33200.0
2008-11-13 15:20:00,4.35,4.45,4.35,4.4,80200.0,4.35,4.45,4.35,4.4,80200.0
2008-11-13 15:30:00,4.39,4.43,4.35,4.35,101600.0,4.39,4.43,4.35,4.35,101600.0
2008-11-13 15:40:00,4.34,4.5,4.0,4.4,235800.0,4.34,4.5,4.0,4.4,235800.0
2008-11-13 15:50:00,4.4,4.67,4.4,4.5,331000.0,4.4,4.67,4.4,4.5,331000.0
2008-11-14 09:30:00,4.38,4.41,4.29,4.3,41200.0,4.38,4.41,4.29,4.3,41200.0
2008-11-14 09:40:00,4.3,4.4,4.3,4.38,21000.0,4.3,4.4,4.3,4.38,21000.0
2008-11-14 09:50:00,4.37,4.38,4.34,4.36,3000.0,4.37,4.38,4.34,4.36,3000.0
2008-11-14 10:00:00,4.36,4.36,4.33,4.33,15400.0,4.36,4.36,4.33,4.33,15400.0
2008-11-14 10:10:00,4.33,4.36,4.28,4.35,23200.0,4.33,4.36,4.28,4.35,23200.0
2008-11-14 10:20:00,4.35,4.37,4.34,4.36,14600.0,4.35,4.37,4.34,4.36,14600.0
2008-11-14 10:30:00,4.36,4.36,4.33,4.33,14000.0,4.36,4.36,4.33,4.33,14000.0
2008-11-14 10:40:00,4.33,4.37,4.33,4.37,29800.0,4.33,4.37,4.33,4.37,29800.0
2008-11-14 10:50:00,4.36,4.36,4.33,4.33,10400.0,4.36,4.36,4.33,4.33,10400.0
2008-11-14 11:00:00,4.32,4.32,4.25,4.27,6400.0,4.32,4.32,4.25,4.27,6400.0
2008-11-14 11:10:00,4.28,4.32,4.25,4.28,35600.0,4.28,4.32,4.25,4.28,35600.0
2008-11-14 11:20:00,4.26,4.28,4.21,4.21,33800.0,4.26,4.28,4.21,4.21,33800.0
2008-11-14 11:30:00,4.23,4.25,4.16,4.16,30200.0,4.23,4.25,4.16,4.16,30200.0
2008-11-14 11:40:00,4.16,4.2,4.15,4.2,4800.0,4.16,4.2,4.15,4.2,4800.0
2008-11-14 11:50:00,4.2,4.21,4.12,4.12,26600.0,4.2,4.21,4.12,4.12,26600.0
2008-11-14 12:00:00,4.11,4.14,4.09,4.14,14000.0,4.11,4.14,4.09,4.14,14000.0
2008-11-14 12:10:00,4.13,4.15,4.12,4.12,14000.0,4.13,4.15,4.12,4.12,14000.0
2008-11-14 12:20:00,4.12,4.16,4.11,4.14,3400.0,4.12,4.16,4.11,4.14,3400.0
2008-11-14 12:30:00,4.13,4.18,4.12,4.16,24800.0,4.13,4.18,4.12,4.16,24800.0
2008-11-14 12:40:00,4.17,4.24,4.17,4.19,9600.0,4.17,4.24,4.17,4.19,9600.0
2008-11-14 12:50:00,4.21,4.21,4.19,4.21,5400.0,4.21,4.21,4.19,4.21,5400.0
2008-11-14 13:00:00,4.21,4.22,4.18,4.18,5000.0,4.21,4.22,4.18,4.18,5000.0
2008-11-14 13:10:00,4.16,4.16,4.12,4.13,3400.0,4.16,4.16,4.12,4.13,3400.0
2008-11-14 13:20:00,4.13,4.19,4.13,4.19,3000.0,4.13,4.19,4.13,4.19,3000.0
2008-11-14 13:30:00,4.22,4.22,4.14,4.14,4000.0,4.22,4.22,4.14,4.14,4000.0
2008-11-14 13:40:00,4.14,4.15,4.12,4.13,9000.0,4.14,4.15,4.12,4.13,9000.0
2008-11-14 13:50:00,4.15,4.16,4.14,4.15,7600.0,4.15,4.16,4.14,4.15,7600.0
2008-11-14 14:00:00,4.15,4.18,4.15,4.15,2800.0,4.15,4.18,4.15,4.15,2800.0
2008-11-14 14:10:00,4.12,4.19,4.12,4.19,9000.0,4.12,4.19,4.12,4.19,9000.0
2008-11-14 14:20:00,4.2,4.22,4.17,4.22,27400.0,4.2,4.22,4.17,4.22,27400.0
2008-11-14 14:30:00,4.21,4.29,4.2,4.28,31800.0,4.21,4.29,4.2,4.28,31800.0
2008-11-14 14:40:00,4.28,4.37,4.28,4.32,29800.0,4.28,4.37,4.28,4.32,29800.0
2008-11-14 14:50:00,4.31,4.37,4.3,4.36,14800.0,4.31,4.37,4.3,4.36,14800.0
2008-11-14 15:00:00,4.37,4.37,4.35,4.36,14200.0,4.37,4.37,4.35,4.36,14200.0
2008-11-14 15:10:00,4.36,4.37,4.31,4.31,21600.0,4.36,4.37,4.31,4.31,21600.0
2008-11-14 15:20:00,4.33,4.38,4.33,4.34,10600.0,4.33,4.38,4.33,4.34,10600.0
2008-11-14 15:30:00,4.34,4.34,4.23,4.26,28600.0,4.34,4.34,4.23,4.26,28600.0
2008-11-14 15:40:00,4.26,4.27,4.21,4.25,35400.0,4.26,4.27,4.21,4.25,35400.0
2008-11-14 15:50:00,4.23,4.27,4.12,4.12,84000.0,4.23,4.27,4.12,4.12,84000.0
2008-11-17 09:30:00,4.09,4.14,4.04,4.13,8800.0,4.09,4.14,4.04,4.13,8800.0
2008-11-17 09:40:00,4.13,4.15,4.05,4.08,11600.0,4.13,4.15,4.05,4.08,11600.0
2008-11-17 09:50:00,4.07,4.11,4.06,4.11,4800.0,4.07,4.11,4.06,4.11,4800.0
2008-11-17 10:00:00,4.12,4.15,4.06,4.06,6400.0,4.12,4.15,4.06,4.06,6400.0
2008-11-17 10:10:00,4.06,4.08,4.04,4.04,15800.0,4.06,4.08,4.04,4.04,15800.0
2008-11-17 10:20:00,4.03,4.06,4.02,4.04,38600.0,4.03,4.06,4.02,4.04,38600.0
2008-11-17 10:30:00,4.04,4.04,3.99,4.0,37000.0,4.04,4.04,3.99,4.0,37000.0
2008-11-17 10:40:00,4.01,4.03,3.99,4.01,29400.0,4.01,4.03,3.99,4.01,29400.0
2008-11-17 10:50:00,4.02,4.02,3.95,3.96,53000.0,4.02,4.02,3.95,3.96,53000.0
2008-11-17 11:00:00,3.96,4.0,3.96,3.98,15800.0,3.96,4.0,3.96,3.98,15800.0
2008-11-17 11:10:00,3.98,4.0,3.97,4.0,23400.0,3.98,4.0,3.97,4.0,23400.0
2008-11-17 11:20:00,4.0,4.0,3.96,3.97,60600.0,4.0,4.0,3.96,3.97,60600.0
2008-11-17 11:30:00,3.97,4.03,3.97,4.02,37600.0,3.97,4.03,3.97,4.02,37600.0
2008-11-17 11:40:00,4.03,4.05,3.99,4.05,8000.0,4.03,4.05,3.99,4.05,8000.0
2008-11-17 11:50:00,4.05,4.09,4.05,4.09,14000.0,4.05,4.09,4.05,4.09,14000.0
2008-11-17 12:00:00,4.08,4.09,4.06,4.09,7200.0,4.08,4.09,4.06,4.09,7200.0
2008-11-17 12:10:00,4.09,4.11,4.06,4.07,4200.0,4.09,4.11,4.06,4.07,4200.0
2008-11-17 12:20:00,4.08,4.08,4.06,4.08,9400.0,4.08,4.08,4.06,4.08,9400.0
2008-11-17 12:30:00,4.08,4.11,4.07,4.08,7200.0,4.08,4.11,4.07,4.08,7200.0
2008-11-17 12:40:00,4.08,4.12,4.08,4.12,8400.0,4.08,4.12,4.08,4.12,8400.0
2008-11-17 12:50:00,4.12,4.13,4.08,4.09,8000.0,4.12,4.13,4.08,4.09,8000.0
2008-11-17 13:00:00,4.08,4.08,4.07,4.07,17000.0,4.08,4.08,4.07,4.07,17000.0
2008-11-17 13:10:00,4.07,4.08,4.07,4.08,4400.0,4.07,4.08,4.07,4.08,4400.0
2008-11-17 13:20:00,4.07,4.08,4.05,4.07,4600.0,4.07,4.08,4.05,4.07,4600.0
2008-11-17 13:30:00,4.07,4.08,4.04,4.04,5000.0,4.07,4.08,4.04,4.04,5000.0
2008-11-17 13:40:00,4.04,4.05,4.04,4.05,1200.0,4.04,4.05,4.04,4.05,1200.0
2008-11-17 13:50:00,4.05,4.07,4.05,4.06,8600.0,4.05,4.07,4.05,4.06,8600.0
2008-11-17 14:00:00,4.06,4.06,4.02,4.04,4600.0,4.06,4.06,4.02,4.04,4600.0
2008-11-17 14:10:00,4.04,4.08,4.03,4.06,8000.0,4.04,4.08,4.03,4.06,8000.0
2008-11-17 14:20:00,4.08,4.09,4.06,4.07,28800.0,4.08,4.09,4.06,4.07,28800.0
2008-11-17 14:30:00,4.08,4.13,4.08,4.11,8400.0,4.08,4.13,4.08,4.11,8400.0
2008-11-17 14:40:00,4.11,4.15,4.1,4.1,7000.0,4.11,4.15,4.1,4.1,7000.0
2008-11-17 14:50:00,4.1,4.12,4.1,4.12,10200.0,4.1,4.12,4.1,4.12,10200.0
2008-11-17 15:00:00,4.12,4.16,4.11,4.16,25800.0,4.12,4.16,4.11,4.16,25800.0
2008-11-17 15:10:00,4.13,4.17,4.12,4.15,5400.0,4.13,4.17,4.12,4.15,5400.0
2008-11-17 15:20:00,4.16,4.16,4.15,4.16,8800.0,4.16,4.16,4.15,4.16,8800.0
2008-11-17 15:30:00,4.15,4.16,4.13,4.13,20800.0,4.15,4.16,4.13,4.13,20800.0
2008-11-17 15:40:00,4.14,4.15,4.13,4.13,68600.0,4.14,4.15,4.13,4.13,68600.0
2008-11-17 15:50:00,4.13,4.15,4.11,4.13,57400.0,4.13,4.15,4.11,4.13,57400.0
2008-11-18 09:30:00,4.25,4.38,4.17,4.35,25600.0,4.25,4.38,4.17,4.35,25600.0
2008-11-18 09:40:00,4.35,4.37,4.27,4.3,13400.0,4.35,4.37,4.27,4.3,13400.0
2008-11-18 09:50:00,4.3,4.3,4.23,4.24,20200.0,4.3,4.3,4.23,4.24,20200.0
2008-11-18 10:00:00,4.23,4.23,4.15,4.15,21200.0,4.23,4.23,4.15,4.15,21200.0
2008-11-18 10:10:00,4.14,4.18,4.12,4.15,15800.0,4.14,4.18,4.12,4.15,15800.0
2008-11-18 10:20:00,4.16,4.17,4.12,4.15,3600.0,4.16,4.17,4.12,4.15,3600.0
2008-11-18 10:30:00,4.15,4.15,4.13,4.15,3600.0,4.15,4.15,4.13,4.15,3600.0
2008-11-18 10:40:00,4.15,4.16,4.14,4.14,4400.0,4.15,4.16,4.14,4.14,4400.0
2008-11-18 10:50:00,4.14,4.14,4.12,4.14,3600.0,4.14,4.14,4.12,4.14,3600.0
2008-11-18 11:00:00,4.13,4.13,4.09,4.12,33800.0,4.13,4.13,4.09,4.12,33800.0
2008-11-18 11:10:00,4.11,4.13,4.1,4.1,16200.0,4.11,4.13,4.1,4.1,16200.0
2008-11-18 11:20:00,4.11,4.12,4.09,4.1,9600.0,4.11,4.12,4.09,4.1,9600.0
2008-11-18 11:30:00,4.1,4.14,4.1,4.14,5400.0,4.1,4.14,4.1,4.14,5400.0
2008-11-18 11:40:00,4.14,4.14,4.12,4.13,5000.0,4.14,4.14,4.12,4.13,5000.0
2008-11-18 11:50:00,4.12,4.2,4.12,4.17,22000.0,4.12,4.2,4.12,4.17,22000.0
2008-11-18 12:00:00,4.16,4.18,4.14,4.14,12800.0,4.16,4.18,4.14,4.14,12800.0
2008-11-18 12:10:00,4.11,4.13,4.11,4.11,800.0,4.11,4.13,4.11,4.11,800.0
2008-11-18 12:20:00,4.11,4.12,4.1,4.1,16000.0,4.11,4.12,4.1,4.1,16000.0
2008-11-18 12:30:00,4.11,4.11,4.1,4.1,4400.0,4.11,4.11,4.1,4.1,4400.0
2008-11-18 12:40:00,4.1,4.13,4.09,4.1,25000.0,4.1,4.13,4.09,4.1,25000.0
2008-11-18 12:50:00,4.1,4.11,4.08,4.09,33800.0,4.1,4.11,4.08,4.09,33800.0
2008-11-18 13:00:00,4.09,4.11,4.08,4.09,29200.0,4.09,4.11,4.08,4.09,29200.0
2008-11-18 13:10:00,4.09,4.1,3.97,3.97,34600.0,4.09,4.1,3.97,3.97,34600.0
2008-11-18 13:20:00,3.97,4.01,3.95,3.99,36200.0,3.97,4.01,3.95,3.99,36200.0
2008-11-18 13:30:00,3.97,3.97,3.9,3.9,17600.0,3.97,3.97,3.9,3.9,17600.0
2008-11-18 13:40:00,3.92,3.92,3.86,3.86,9800.0,3.92,3.92,3.86,3.86,9800.0
2008-11-18 13:50:00,3.86,3.88,3.86,3.86,16800.0,3.86,3.88,3.86,3.86,16800.0
2008-11-18 14:00:00,3.87,3.88,3.85,3.86,10000.0,3.87,3.88,3.85,3.86,10000.0
2008-11-18 14:10:00,3.84,3.86,3.84,3.86,4000.0,3.84,3.86,3.84,3.86,4000.0
2008-11-18 14:20:00,3.86,3.87,3.86,3.87,10600.0,3.86,3.87,3.86,3.87,10600.0
2008-11-18 14:30:00,3.87,3.87,3.87,3.87,25800.0,3.87,3.87,3.87,3.87,25800.0
2008-11-18 14:40:00,3.87,3.88,3.87,3.87,23200.0,3.87,3.88,3.87,3.87,23200.0
2008-11-18 14:50:00,3.87,3.9,3.87,3.88,27200.0,3.87,3.9,3.87,3.88,27200.0
2008-11-18 15:00:00,3.88,3.98,3.88,3.98,25200.0,3.88,3.98,3.88,3.98,25200.0
2008-11-18 15:10:00,3.98,4.01,3.98,4.01,21000.0,3.98,4.01,3.98,4.01,21000.0
2008-11-18 15:20:00,4.01,4.04,3.95,3.97,35400.0,4.01,4.04,3.95,3.97,35400.0
2008-11-18 15:30:00,3.96,4.0,3.92,3.98,19400.0,3.96,4.0,3.92,3.98,19400.0
2008-11-18 15:40:00,3.98,4.05,3.96,4.0,30600.0,3.98,4.05,3.96,4.0,30600.0
2008-11-18 15:50:00,4.0,4.17,3.98,4.16,103400.0,4.0,4.17,3.98,4.16,103400.0
2008-11-19 09:30:00,4.16,4.16,4.01,4.08,3800.0,4.16,4.16,4.01,4.08,3800.0
2008-11-19 09:40:00,4.16,4.16,4.04,4.05,10400.0,4.16,4.16,4.04,4.05,10400.0
2008-11-19 09:50:00,4.05,4.05,3.98,4.02,12200.0,4.05,4.05,3.98,4.02,12200.0
2008-11-19 10:00:00,4.01,4.02,3.98,3.99,21800.0,4.01,4.02,3.98,3.99,21800.0
2008-11-19 10:10:00,3.99,3.99,3.94,3.94,10800.0,3.99,3.99,3.94,3.94,10800.0
2008-11-19 10:20:00,3.94,3.98,3.94,3.96,7200.0,3.94,3.98,3.94,3.96,7200.0
2008-11-19 10:30:00,3.98,3.98,3.94,3.95,5400.0,3.98,3.98,3.94,3.95,5400.0
2008-11-19 10:40:00,3.95,3.95,3.89,3.9,17000.0,3.95,3.95,3.89,3.9,17000.0
2008-11-19 10:50:00,3.9,3.9,3.85,3.85,16800.0,3.9,3.9,3.85,3.85,16800.0
2008-11-19 11:00:00,3.84,3.87,3.76,3.79,35200.0,3.84,3.87,3.76,3.79,35200.0
2008-11-19 11:10:00,3.81,3.82,3.66,3.69,47000.0,3.81,3.82,3.66,3.69,47000.0
2008-11-19 11:20:00,3.69,3.71,3.69,3.69,20400.0,3.69,3.71,3.69,3.69,20400.0
2008-11-19 11:30:00,3.69,3.71,3.69,3.69,14600.0,3.69,3.71,3.69,3.69,14600.0
2008-11-19 11:40:00,3.69,3.78,3.69,3.73,18600.0,3.69,3.78,3.69,3.73,18600.0
2008-11-19 11:50:00,3.73,3.82,3.72,3.72,28600.0,3.73,3.82,3.72,3.72,28600.0
2008-11-19 12:00:00,3.71,3.71,3.69,3.69,2800.0,3.71,3.71,3.69,3.69,2800.0
2008-11-19 12:10:00,3.69,3.7,3.64,3.64,13800.0,3.69,3.7,3.64,3.64,13800.0
2008-11-19 12:20:00,3.65,3.65,3.64,3.64,5400.0,3.65,3.65,3.64,3.64,5400.0
2008-11-19 12:30:00,3.64,3.64,3.6,3.6,6800.0,3.64,3.64,3.6,3.6,6800.0
2008-11-19 12:40:00,3.61,3.71,3.61,3.65,25000.0,3.61,3.71,3.61,3.65,25000.0
2008-11-19 12:50:00,3.65,3.65,3.65,3.65,10400.0,3.65,3.65,3.65,3.65,10400.0
2008-11-19 13:00:00,3.65,3.71,3.65,3.68,36800.0,3.65,3.71,3.65,3.68,36800.0
2008-11-19 13:10:00,3.69,3.69,3.67,3.68,45600.0,3.69,3.69,3.67,3.68,45600.0
2008-11-19 13:20:00,3.68,3.69,3.67,3.68,39000.0,3.68,3.69,3.67,3.68,39000.0
2008-11-19 13:30:00,3.68,3.68,3.65,3.68,35600.0,3.68,3.68,3.65,3.68,35600.0
2008-11-19 13:40:00,3.68,3.69,3.67,3.67,12600.0,3.68,3.69,3.67,3.67,12600.0
2008-11-19 13:50:00,3.67,3.69,3.65,3.67,44400.0,3.67,3.69,3.65,3.67,44400.0
2008-11-19 14:00:00,3.67,3.69,3.67,3.67,10200.0,3.67,3.69,3.67,3.67,10200.0
2008-11-19 14:10:00,3.68,3.69,3.67,3.67,13200.0,3.68,3.69,3.67,3.67,13200.0
2008-11-19 14:20:00,3.67,3.67,3.63,3.66,25000.0,3.67,3.67,3.63,3.66,25000.0
2008-11-19 14:30:00,3.66,3.67,3.65,3.67,22400.0,3.66,3.67,3.65,3.67,22400.0
2008-11-19 14:40:00,3.67,3.75,3.67,3.75,10800.0,3.67,3.75,3.67,3.75,10800.0
2008-11-19 14:50:00,3.73,3.73,3.71,3.71,8400.0,3.73,3.73,3.71,3.71,8400.0
2008-11-19 15:00:00,3.71,3.75,3.7,3.75,14800.0,3.71,3.75,3.7,3.75,14800.0
2008-11-19 15:10:00,3.73,3.73,3.69,3.7,56600.0,3.73,3.73,3.69,3.7,56600.0
2008-11-19 15:20:00,3.69,3.7,3.68,3.68,61400.0,3.69,3.7,3.68,3.68,61400.0
2008-11-19 15:30:00,3.68,3.68,3.67,3.67,44600.0,3.68,3.68,3.67,3.67,44600.0
2008-11-19 15:40:00,3.67,3.68,3.65,3.67,54600.0,3.67,3.68,3.65,3.67,54600.0
2008-11-19 15:50:00,3.67,3.69,3.65,3.67,108200.0,3.67,3.69,3.65,3.67,108200.0
2008-11-20 09:30:00,3.58,3.58,3.51,3.53,55400.0,3.58,3.58,3.51,3.53,55400.0
2008-11-20 09:40:00,3.53,3.58,3.52,3.56,17800.0,3.53,3.58,3.52,3.56,17800.0
2008-11-20 09:50:00,3.57,3.59,3.54,3.54,11600.0,3.57,3.59,3.54,3.54,11600.0
2008-11-20 10:00:00,3.54,3.58,3.5,3.52,33800.0,3.54,3.58,3.5,3.52,33800.0
2008-11-20 10:10:00,3.52,3.52,3.48,3.48,20400.0,3.52,3.52,3.48,3.48,20400.0
2008-11-20 10:20:00,3.48,3.5,3.48,3.5,20800.0,3.48,3.5,3.48,3.5,20800.0
2008-11-20 10:30:00,3.5,3.55,3.48,3.55,41800.0,3.5,3.55,3.48,3.55,41800.0
2008-11-20 10:40:00,3.55,3.71,3.54,3.7,12800.0,3.55,3.71,3.54,3.7,12800.0
2008-11-20 10:50:00,3.7,3.7,3.65,3.69,10000.0,3.7,3.7,3.65,3.69,10000.0
2008-11-20 11:00:00,3.69,3.87,3.69,3.76,49600.0,3.69,3.87,3.69,3.76,49600.0
2008-11-20 11:10:00,3.76,3.85,3.7,3.79,29000.0,3.76,3.85,3.7,3.79,29000.0
2008-11-20 11:20:00,3.79,3.82,3.75,3.82,20600.0,3.79,3.82,3.75,3.82,20600.0
2008-11-20 11:30:00,3.79,3.79,3.73,3.78,22600.0,3.79,3.79,3.73,3.78,22600.0
2008-11-20 11:40:00,3.78,3.78,3.77,3.77,2400.0,3.78,3.78,3.77,3.77,2400.0
2008-11-20 11:50:00,3.77,3.8,3.77,3.78,22000.0,3.77,3.8,3.77,3.78,22000.0
2008-11-20 12:00:00,3.77,3.79,3.75,3.78,43800.0,3.77,3.79,3.75,3.78,43800.0
2008-11-20 12:10:00,3.78,3.79,3.78,3.79,8000.0,3.78,3.79,3.78,3.79,8000.0
2008-11-20 12:20:00,3.79,3.83,3.79,3.81,12800.0,3.79,3.83,3.79,3.81,12800.0
2008-11-20 12:30:00,3.82,3.94,3.82,3.9,33600.0,3.82,3.94,3.82,3.9,33600.0
2008-11-20 12:40:00,3.88,3.88,3.82,3.88,20200.0,3.88,3.88,3.82,3.88,20200.0
2008-11-20 12:50:00,3.88,3.9,3.79,3.79,12400.0,3.88,3.9,3.79,3.79,12400.0
2008-11-20 13:00:00,3.79,3.87,3.79,3.85,26600.0,3.79,3.87,3.79,3.85,26600.0
2008-11-20 13:10:00,3.85,3.88,3.82,3.85,11000.0,3.85,3.88,3.82,3.85,11000.0
2008-11-20 13:20:00,3.83,3.85,3.78,3.81,10000.0,3.83,3.85,3.78,3.81,10000.0
2008-11-20 13:30:00,3.79,3.81,3.75,3.77,22400.0,3.79,3.81,3.75,3.77,22400.0
2008-11-20 13:40:00,3.77,3.8,3.77,3.79,14400.0,3.77,3.8,3.77,3.79,14400.0
2008-11-20 13:50:00,3.78,3.79,3.76,3.79,11000.0,3.78,3.79,3.76,3.79,11000.0
2008-11-20 14:00:00,3.77,3.78,3.77,3.78,11200.0,3.77,3.78,3.77,3.78,11200.0
2008-11-20 14:10:00,3.78,3.8,3.77,3.77,20000.0,3.78,3.8,3.77,3.77,20000.0
2008-11-20 14:20:00,3.78,3.78,3.77,3.78,22800.0,3.78,3.78,3.77,3.78,22800.0
2008-11-20 14:30:00,3.78,3.78,3.75,3.78,20400.0,3.78,3.78,3.75,3.78,20400.0
2008-11-20 14:40:00,3.78,3.78,3.76,3.76,16000.0,3.78,3.78,3.76,3.76,16000.0
2008-11-20 14:50:00,3.76,3.78,3.76,3.77,21400.0,3.76,3.78,3.76,3.77,21400.0
2008-11-20 15:00:00,3.77,3.78,3.77,3.77,39600.0,3.77,3.78,3.77,3.77,39600.0
2008-11-20 15:10:00,3.77,3.78,3.77,3.77,49800.0,3.77,3.78,3.77,3.77,49800.0
2008-11-20 15:20:00,3.76,3.77,3.76,3.76,37400.0,3.76,3.77,3.76,3.76,37400.0
2008-11-20 15:30:00,3.76,3.77,3.76,3.76,34600.0,3.76,3.77,3.76,3.76,34600.0
2008-11-20 15:40:00,3.75,3.76,3.68,3.7,35000.0,3.75,3.76,3.68,3.7,35000.0
2008-11-20 15:50:00,3.69,3.75,3.67,3.71,114200.0,3.69,3.75,3.67,3.71,114200.0
2008-11-21 09:30:00,3.8,3.94,3.78,3.78,38200.0,3.8,3.94,3.78,3.78,38200.0
2008-11-21 09:40:00,3.77,3.81,3.74,3.77,20200.0,3.77,3.81,3.74,3.77,20200.0
2008-11-21 09:50:00,3.76,3.76,3.62,3.65,20600.0,3.76,3.76,3.62,3.65,20600.0
2008-11-21 10:00:00,3.68,3.68,3.58,3.65,9400.0,3.68,3.68,3.58,3.65,9400.0
2008-11-21 10:10:00,3.68,3.79,3.63,3.75,114000.0,3.68,3.79,3.63,3.75,114000.0
2008-11-21 10:20:00,3.76,3.77,3.68,3.73,61000.0,3.76,3.77,3.68,3.73,61000.0
2008-11-21 10:30:00,3.73,3.81,3.68,3.73,19800.0,3.73,3.81,3.68,3.73,19800.0
2008-11-21 10:40:00,3.72,3.79,3.71,3.73,22800.0,3.72,3.79,3.71,3.73,22800.0
2008-11-21 10:50:00,3.73,3.73,3.62,3.66,19800.0,3.73,3.73,3.62,3.66,19800.0
2008-11-21 11:00:00,3.66,3.68,3.58,3.67,21200.0,3.66,3.68,3.58,3.67,21200.0
2008-11-21 11:10:00,3.67,3.75,3.63,3.75,57800.0,3.67,3.75,3.63,3.75,57800.0
2008-11-21 11:20:00,3.76,3.9,3.76,3.85,21800.0,3.76,3.9,3.76,3.85,21800.0
2008-11-21 11:30:00,3.85,3.85,3.81,3.81,7200.0,3.85,3.85,3.81,3.81,7200.0
2008-11-21 11:40:00,3.83,3.84,3.79,3.79,13000.0,3.83,3.84,3.79,3.79,13000.0
2008-11-21 11:50:00,3.77,3.77,3.72,3.72,3000.0,3.77,3.77,3.72,3.72,3000.0
2008-11-21 12:00:00,3.72,3.79,3.69,3.75,4800.0,3.72,3.79,3.69,3.75,4800.0
2008-11-21 12:10:00,3.76,3.77,3.73,3.73,11200.0,3.76,3.77,3.73,3.73,11200.0
2008-11-21 12:20:00,3.75,3.76,3.71,3.71,38600.0,3.75,3.76,3.71,3.71,38600.0
2008-11-21 12:30:00,3.72,3.77,3.72,3.77,11200.0,3.72,3.77,3.72,3.77,11200.0
2008-11-21 12:40:00,3.77,3.84,3.77,3.8,45200.0,3.77,3.84,3.77,3.8,45200.0
2008-11-21 12:50:00,3.8,3.83,3.78,3.82,17200.0,3.8,3.83,3.78,3.82,17200.0
2008-11-21 13:00:00,3.8,3.81,3.76,3.8,32600.0,3.8,3.81,3.76,3.8,32600.0
2008-11-21 13:10:00,3.79,3.81,3.79,3.79,23200.0,3.79,3.81,3.79,3.79,23200.0
2008-11-21 13:20:00,3.8,3.81,3.78,3.8,16600.0,3.8,3.81,3.78,3.8,16600.0
2008-11-21 13:30:00,3.8,3.81,3.78,3.81,20200.0,3.8,3.81,3.78,3.81,20200.0
2008-11-21 13:40:00,3.79,3.8,3.79,3.79,1800.0,3.79,3.8,3.79,3.79,1800.0
2008-11-21 13:50:00,3.8,3.81,3.78,3.78,16800.0,3.8,3.81,3.78,3.78,16800.0
2008-11-21 14:00:00,3.78,3.79,3.76,3.78,17800.0,3.78,3.79,3.76,3.78,17800.0
2008-11-21 14:10:00,3.77,3.78,3.77,3.77,17200.0,3.77,3.78,3.77,3.77,17200.0
2008-11-21 14:20:00,3.77,3.81,3.77,3.8,42000.0,3.77,3.81,3.77,3.8,42000.0
2008-11-21 14:30:00,3.79,3.81,3.76,3.78,29000.0,3.79,3.81,3.76,3.78,29000.0
2008-11-21 14:40:00,3.81,3.84,3.79,3.82,51200.0,3.81,3.84,3.79,3.82,51200.0
2008-11-21 14:50:00,3.83,3.84,3.81,3.81,10400.0,3.83,3.84,3.81,3.81,10400.0
2008-11-21 15:00:00,3.83,3.9,3.83,3.9,111600.0,3.83,3.9,3.83,3.9,111600.0
2008-11-21 15:10:00,3.9,3.93,3.87,3.93,38800.0,3.9,3.93,3.87,3.93,38800.0
2008-11-21 15:20:00,3.93,3.93,3.89,3.9,34600.0,3.93,3.93,3.89,3.9,34600.0
2008-11-21 15:30:00,3.9,3.99,3.9,3.98,49200.0,3.9,3.99,3.9,3.98,49200.0
2008-11-21 15:40:00,3.98,4.02,3.9,4.02,59600.0,3.98,4.02,3.9,4.02,59600.0
2008-11-21 15:50:00,4.01,4.14,3.99,4.14,161200.0,4.01,4.14,3.99,4.14,161200.0
2008-11-24 09:30:00,4.44,4.45,4.26,4.3,49200.0,4.44,4.45,4.26,4.3,49200.0
2008-11-24 09:40:00,4.3,4.43,4.29,4.41,46000.0,4.3,4.43,4.29,4.41,46000.0
2008-11-24 09:50:00,4.43,4.43,4.36,4.4,45400.0,4.43,4.43,4.36,4.4,45400.0
2008-11-24 10:00:00,4.39,4.43,4.36,4.37,33800.0,4.39,4.43,4.36,4.37,33800.0
2008-11-24 10:10:00,4.38,4.39,4.36,4.38,14200.0,4.38,4.39,4.36,4.38,14200.0
2008-11-24 10:20:00,4.38,4.39,4.36,4.38,43800.0,4.38,4.39,4.36,4.38,43800.0
2008-11-24 10:30:00,4.38,4.39,4.36,4.38,37200.0,4.38,4.39,4.36,4.38,37200.0
2008-11-24 10:40:00,4.38,4.38,4.37,4.38,16000.0,4.38,4.38,4.37,4.38,16000.0
2008-11-24 10:50:00,4.37,4.38,4.36,4.38,7600.0,4.37,4.38,4.36,4.38,7600.0
2008-11-24 11:00:00,4.38,4.39,4.34,4.35,14400.0,4.38,4.39,4.34,4.35,14400.0
2008-11-24 11:10:00,4.33,4.34,4.28,4.28,31800.0,4.33,4.34,4.28,4.28,31800.0
2008-11-24 11:20:00,4.28,4.3,4.28,4.29,6600.0,4.28,4.3,4.28,4.29,6600.0
2008-11-24 11:30:00,4.29,4.35,4.28,4.33,21800.0,4.29,4.35,4.28,4.33,21800.0
2008-11-24 11:40:00,4.33,4.38,4.33,4.37,20000.0,4.33,4.38,4.33,4.37,20000.0
2008-11-24 11:50:00,4.37,4.38,4.37,4.38,12000.0,4.37,4.38,4.37,4.38,12000.0
2008-11-24 12:00:00,4.38,4.39,4.33,4.37,34800.0,4.38,4.39,4.33,4.37,34800.0
2008-11-24 12:10:00,4.34,4.38,4.29,4.29,67200.0,4.34,4.38,4.29,4.29,67200.0
2008-11-24 12:20:00,4.31,4.34,4.27,4.32,18000.0,4.31,4.34,4.27,4.32,18000.0
2008-11-24 12:30:00,4.32,4.36,4.32,4.33,7000.0,4.32,4.36,4.32,4.33,7000.0
2008-11-24 12:40:00,4.34,4.38,4.3,4.38,18600.0,4.34,4.38,4.3,4.38,18600.0
2008-11-24 12:50:00,4.38,4.38,4.38,4.38,13000.0,4.38,4.38,4.38,4.38,13000.0
2008-11-24 13:00:00,4.38,4.38,4.37,4.38,13200.0,4.38,4.38,4.37,4.38,13200.0
2008-11-24 13:10:00,4.38,4.38,4.37,4.38,6400.0,4.38,4.38,4.37,4.38,6400.0
2008-11-24 13:20:00,4.38,4.38,4.37,4.37,6000.0,4.38,4.38,4.37,4.37,6000.0
2008-11-24 13:30:00,4.38,4.38,4.37,4.37,7200.0,4.38,4.38,4.37,4.37,7200.0
2008-11-24 13:40:00,4.38,4.38,4.37,4.38,2200.0,4.38,4.38,4.37,4.38,2200.0
2008-11-24 13:50:00,4.38,4.38,4.37,4.38,8800.0,4.38,4.38,4.37,4.38,8800.0
2008-11-24 14:00:00,4.38,4.4,4.37,4.37,35400.0,4.38,4.4,4.37,4.37,35400.0
2008-11-24 14:10:00,4.37,4.38,4.36,4.38,25600.0,4.37,4.38,4.36,4.38,25600.0
2008-11-24 14:20:00,4.37,4.38,4.37,4.38,39000.0,4.37,4.38,4.37,4.38,39000.0
2008-11-24 14:30:00,4.39,4.4,4.39,4.39,28200.0,4.39,4.4,4.39,4.39,28200.0
2008-11-24 14:40:00,4.4,4.4,4.36,4.38,9600.0,4.4,4.4,4.36,4.38,9600.0
2008-11-24 14:50:00,4.38,4.4,4.38,4.4,30800.0,4.38,4.4,4.38,4.4,30800.0
2008-11-24 15:00:00,4.4,4.43,4.4,4.43,29400.0,4.4,4.43,4.4,4.43,29400.0
2008-11-24 15:10:00,4.42,4.43,4.39,4.39,28800.0,4.42,4.43,4.39,4.39,28800.0
2008-11-24 15:20:00,4.4,4.43,4.39,4.43,47600.0,4.4,4.43,4.39,4.43,47600.0
2008-11-24 15:30:00,4.45,4.48,4.43,4.48,76000.0,4.45,4.48,4.43,4.48,76000.0
2008-11-24 15:40:00,4.48,4.59,4.48,4.57,132800.0,4.48,4.59,4.48,4.57,132800.0
2008-11-24 15:50:00,4.57,4.57,4.46,4.48,77000.0,4.57,4.57,4.46,4.48,77000.0
2008-11-25 09:30:00,4.58,4.58,4.5,4.56,14800.0,4.58,4.58,4.5,4.56,14800.0
2008-11-25 09:40:00,4.57,4.57,4.43,4.46,17200.0,4.57,4.57,4.43,4.46,17200.0
2008-11-25 09:50:00,4.53,4.55,4.43,4.45,13000.0,4.53,4.55,4.43,4.45,13000.0
2008-11-25 10:00:00,4.48,4.56,4.47,4.55,6800.0,4.48,4.56,4.47,4.55,6800.0
2008-11-25 10:10:00,4.55,4.57,4.52,4.52,2200.0,4.55,4.57,4.52,4.52,2200.0
2008-11-25 10:20:00,4.52,4.52,4.44,4.47,27800.0,4.52,4.52,4.44,4.47,27800.0
2008-11-25 10:30:00,4.5,4.5,4.4,4.4,16000.0,4.5,4.5,4.4,4.4,16000.0
2008-11-25 10:40:00,4.38,4.41,4.34,4.4,19600.0,4.38,4.41,4.34,4.4,19600.0
2008-11-25 10:50:00,4.39,4.39,4.32,4.34,7000.0,4.39,4.39,4.32,4.34,7000.0
2008-11-25 11:00:00,4.33,4.36,4.23,4.25,14800.0,4.33,4.36,4.23,4.25,14800.0
2008-11-25 11:10:00,4.24,4.26,4.24,4.25,3600.0,4.24,4.26,4.24,4.25,3600.0
2008-11-25 11:20:00,4.27,4.29,4.25,4.27,9600.0,4.27,4.29,4.25,4.27,9600.0
2008-11-25 11:30:00,4.28,4.31,4.26,4.28,16600.0,4.28,4.31,4.26,4.28,16600.0
2008-11-25 11:40:00,4.29,4.29,4.23,4.26,13200.0,4.29,4.29,4.23,4.26,13200.0
2008-11-25 11:50:00,4.25,4.26,4.25,4.25,3600.0,4.25,4.26,4.25,4.25,3600.0
2008-11-25 12:00:00,4.26,4.27,4.26,4.26,2200.0,4.26,4.27,4.26,4.26,2200.0
2008-11-25 12:10:00,4.26,4.28,4.25,4.26,8400.0,4.26,4.28,4.25,4.26,8400.0
2008-11-25 12:20:00,4.26,4.26,4.21,4.21,2800.0,4.26,4.26,4.21,4.21,2800.0
2008-11-25 12:30:00,4.22,4.24,4.22,4.24,4400.0,4.22,4.24,4.22,4.24,4400.0
2008-11-25 12:40:00,4.24,4.24,4.18,4.18,8800.0,4.24,4.24,4.18,4.18,8800.0
2008-11-25 12:50:00,4.18,4.18,4.13,4.13,20000.0,4.18,4.18,4.13,4.13,20000.0
2008-11-25 13:00:00,4.14,4.15,4.08,4.1,29200.0,4.14,4.15,4.08,4.1,29200.0
2008-11-25 13:10:00,4.11,4.14,4.09,4.13,11000.0,4.11,4.14,4.09,4.13,11000.0
2008-11-25 13:20:00,4.14,4.17,4.13,4.14,4400.0,4.14,4.17,4.13,4.14,4400.0
2008-11-25 13:30:00,4.15,4.15,4.13,4.15,2000.0,4.15,4.15,4.13,4.15,2000.0
2008-11-25 13:40:00,4.15,4.15,4.12,4.12,4800.0,4.15,4.15,4.12,4.12,4800.0
2008-11-25 13:50:00,4.12,4.13,4.09,4.11,7200.0,4.12,4.13,4.09,4.11,7200.0
2008-11-25 14:00:00,4.09,4.11,4.01,4.06,22600.0,4.09,4.11,4.01,4.06,22600.0
2008-11-25 14:10:00,4.03,4.06,3.98,4.02,20200.0,4.03,4.06,3.98,4.02,20200.0
2008-11-25 14:20:00,4.01,4.01,3.98,3.98,13600.0,4.01,4.01,3.98,3.98,13600.0
2008-11-25 14:30:00,3.98,4.0,3.94,3.98,78000.0,3.98,4.0,3.94,3.98,78000.0
2008-11-25 14:40:00,3.97,4.0,3.97,3.98,5200.0,3.97,4.0,3.97,3.98,5200.0
2008-11-25 14:50:00,3.98,4.08,3.98,4.08,33800.0,3.98,4.08,3.98,4.08,33800.0
2008-11-25 15:00:00,4.06,4.1,4.04,4.07,21200.0,4.06,4.1,4.04,4.07,21200.0
2008-11-25 15:10:00,4.08,4.11,4.04,4.09,33800.0,4.08,4.11,4.04,4.09,33800.0
2008-11-25 15:20:00,4.11,4.13,4.06,4.11,32800.0,4.11,4.13,4.06,4.11,32800.0
2008-11-25 15:30:00,4.11,4.22,4.1,4.22,18600.0,4.11,4.22,4.1,4.22,18600.0
2008-11-25 15:40:00,4.21,4.35,4.2,4.34,95400.0,4.21,4.35,4.2,4.34,95400.0
2008-11-25 15:50:00,4.36,4.45,4.36,4.43,122800.0,4.36,4.45,4.36,4.43,122800.0
2008-11-26 09:30:00,4.27,4.27,4.15,4.24,28400.0,4.27,4.27,4.15,4.24,28400.0
2008-11-26 09:40:00,4.26,4.26,4.21,4.21,7400.0,4.26,4.26,4.21,4.21,7400.0
2008-11-26 09:50:00,4.21,4.25,4.18,4.21,14200.0,4.21,4.25,4.18,4.21,14200.0
2008-11-26 10:00:00,4.24,4.32,4.22,4.31,12200.0,4.24,4.32,4.22,4.31,12200.0
2008-11-26 10:10:00,4.31,4.43,4.3,4.38,20600.0,4.31,4.43,4.3,4.38,20600.0
2008-11-26 10:20:00,4.39,4.43,4.37,4.39,9200.0,4.39,4.43,4.37,4.39,9200.0
2008-11-26 10:30:00,4.41,4.43,4.41,4.43,23800.0,4.41,4.43,4.41,4.43,23800.0
2008-11-26 10:40:00,4.43,4.48,4.4,4.42,38600.0,4.43,4.48,4.4,4.42,38600.0
2008-11-26 10:50:00,4.43,4.5,4.42,4.5,5600.0,4.43,4.5,4.42,4.5,5600.0
2008-11-26 11:00:00,4.51,4.52,4.47,4.49,12800.0,4.51,4.52,4.47,4.49,12800.0
2008-11-26 11:10:00,4.51,4.56,4.47,4.56,26800.0,4.51,4.56,4.47,4.56,26800.0
2008-11-26 11:20:00,4.57,4.57,4.55,4.57,11600.0,4.57,4.57,4.55,4.57,11600.0
2008-11-26 11:30:00,4.57,4.58,4.52,4.58,19400.0,4.57,4.58,4.52,4.58,19400.0
2008-11-26 11:40:00,4.6,4.6,4.54,4.57,16800.0,4.6,4.6,4.54,4.57,16800.0
2008-11-26 11:50:00,4.58,4.61,4.55,4.59,15600.0,4.58,4.61,4.55,4.59,15600.0
2008-11-26 12:00:00,4.58,4.59,4.5,4.52,36600.0,4.58,4.59,4.5,4.52,36600.0
2008-11-26 12:10:00,4.52,4.55,4.52,4.52,5200.0,4.52,4.55,4.52,4.52,5200.0
2008-11-26 12:20:00,4.55,4.56,4.52,4.54,15400.0,4.55,4.56,4.52,4.54,15400.0
2008-11-26 12:30:00,4.56,4.57,4.53,4.55,16400.0,4.56,4.57,4.53,4.55,16400.0
2008-11-26 12:40:00,4.56,4.59,4.55,4.56,7600.0,4.56,4.59,4.55,4.56,7600.0
2008-11-26 12:50:00,4.57,4.6,4.55,4.58,9400.0,4.57,4.6,4.55,4.58,9400.0
2008-11-26 13:00:00,4.58,4.62,4.58,4.62,11400.0,4.58,4.62,4.58,4.62,11400.0
2008-11-26 13:10:00,4.61,4.61,4.53,4.54,12600.0,4.61,4.61,4.53,4.54,12600.0
2008-11-26 13:20:00,4.56,4.57,4.47,4.5,19600.0,4.56,4.57,4.47,4.5,19600.0
2008-11-26 13:30:00,4.5,4.52,4.49,4.51,1800.0,4.5,4.52,4.49,4.51,1800.0
2008-11-26 13:40:00,4.53,4.53,4.51,4.51,5800.0,4.53,4.53,4.51,4.51,5800.0
2008-11-26 13:50:00,4.52,4.52,4.52,4.52,3200.0,4.52,4.52,4.52,4.52,3200.0
2008-11-26 14:00:00,4.52,4.53,4.51,4.51,3400.0,4.52,4.53,4.51,4.51,3400.0
2008-11-26 14:10:00,4.53,4.56,4.53,4.56,10400.0,4.53,4.56,4.53,4.56,10400.0
2008-11-26 14:20:00,4.58,4.65,4.58,4.6,19000.0,4.58,4.65,4.58,4.6,19000.0
2008-11-26 14:30:00,4.63,4.67,4.62,4.66,8600.0,4.63,4.67,4.62,4.66,8600.0
2008-11-26 14:40:00,4.65,4.75,4.65,4.75,21800.0,4.65,4.75,4.65,4.75,21800.0
2008-11-26 14:50:00,4.75,4.78,4.74,4.76,21000.0,4.75,4.78,4.74,4.76,21000.0
2008-11-26 15:00:00,4.76,4.8,4.76,4.76,13800.0,4.76,4.8,4.76,4.76,13800.0
2008-11-26 15:10:00,4.76,4.82,4.76,4.79,17600.0,4.76,4.82,4.76,4.79,17600.0
2008-11-26 15:20:00,4.8,4.84,4.76,4.84,10200.0,4.8,4.84,4.76,4.84,10200.0
2008-11-26 15:30:00,4.82,4.85,4.81,4.85,16400.0,4.82,4.85,4.81,4.85,16400.0
2008-11-26 15:40:00,4.84,4.84,4.75,4.76,41400.0,4.84,4.84,4.75,4.76,41400.0
2008-11-26 15:50:00,4.77,4.78,4.76,4.77,33200.0,4.77,4.78,4.76,4.77,33200.0
2008-11-28 09:30:00,4.71,4.79,4.63,4.78,3200.0,4.71,4.79,4.63,4.78,3200.0
2008-11-28 09:40:00,4.78,4.78,4.64,4.64,2400.0,4.78,4.78,4.64,4.64,2400.0
2008-11-28 09:50:00,4.67,4.75,4.63,4.75,19400.0,4.67,4.75,4.63,4.75,19400.0
2008-11-28 10:00:00,4.75,4.78,4.75,4.75,5200.0,4.75,4.78,4.75,4.75,5200.0
2008-11-28 10:10:00,4.73,4.75,4.71,4.75,5600.0,4.73,4.75,4.71,4.75,5600.0
2008-11-28 10:20:00,4.76,4.79,4.76,4.76,6000.0,4.76,4.79,4.76,4.76,6000.0
2008-11-28 10:30:00,4.77,4.77,4.75,4.76,3600.0,4.77,4.77,4.75,4.76,3600.0
2008-11-28 10:40:00,4.76,4.82,4.74,4.8,8400.0,4.76,4.82,4.74,4.8,8400.0
2008-11-28 10:50:00,4.8,4.82,4.8,4.81,2400.0,4.8,4.82,4.8,4.81,2400.0
2008-11-28 11:00:00,4.83,4.88,4.81,4.84,12800.0,4.83,4.88,4.81,4.84,12800.0
2008-11-28 11:10:00,4.83,4.83,4.79,4.8,5400.0,4.83,4.83,4.79,4.8,5400.0
2008-11-28 11:20:00,4.8,4.81,4.79,4.8,5200.0,4.8,4.81,4.79,4.8,5200.0
2008-11-28 11:30:00,4.79,4.79,4.78,4.78,3800.0,4.79,4.79,4.78,4.78,3800.0
2008-11-28 11:40:00,4.78,4.79,4.78,4.79,1200.0,4.78,4.79,4.78,4.79,1200.0
2008-11-28 11:50:00,4.79,4.83,4.79,4.82,4800.0,4.79,4.83,4.79,4.82,4800.0
2008-11-28 12:00:00,4.8,4.81,4.8,4.81,2200.0,4.8,4.81,4.8,4.81,2200.0
2008-11-28 12:10:00,4.82,4.82,4.8,4.8,2600.0,4.82,4.82,4.8,4.8,2600.0
2008-11-28 12:20:00,4.8,4.81,4.79,4.81,3600.0,4.8,4.81,4.79,4.81,3600.0
2008-11-28 12:30:00,4.81,4.82,4.79,4.79,800.0,4.81,4.82,4.79,4.79,800.0
2008-11-28 12:40:00,4.8,4.81,4.78,4.78,3000.0,4.8,4.81,4.78,4.78,3000.0
2008-11-28 12:50:00,4.81,4.91,4.81,4.91,18000.0,4.81,4.91,4.81,4.91,18000.0
2008-12-01 09:30:00,4.82,4.9,4.54,4.55,24400.0,4.82,4.9,4.54,4.55,24400.0
2008-12-01 09:40:00,4.55,4.58,4.47,4.51,12600.0,4.55,4.58,4.47,4.51,12600.0
2008-12-01 09:50:00,4.52,4.53,4.44,4.45,15800.0,4.52,4.53,4.44,4.45,15800.0
2008-12-01 10:00:00,4.47,4.51,4.46,4.5,20400.0,4.47,4.51,4.46,4.5,20400.0
2008-12-01 10:10:00,4.5,4.59,4.5,4.55,48200.0,4.5,4.59,4.5,4.55,48200.0
2008-12-01 10:20:00,4.53,4.6,4.51,4.58,52000.0,4.53,4.6,4.51,4.58,52000.0
2008-12-01 10:30:00,4.59,4.59,4.58,4.58,7000.0,4.59,4.59,4.58,4.58,7000.0
2008-12-01 10:40:00,4.58,4.64,4.58,4.58,24600.0,4.58,4.64,4.58,4.58,24600.0
2008-12-01 10:50:00,4.58,4.62,4.58,4.59,2800.0,4.58,4.62,4.58,4.59,2800.0
2008-12-01 11:00:00,4.59,4.61,4.58,4.61,9000.0,4.59,4.61,4.58,4.61,9000.0
2008-12-01 11:10:00,4.62,4.65,4.6,4.63,13800.0,4.62,4.65,4.6,4.63,13800.0
2008-12-01 11:20:00,4.63,4.66,4.59,4.59,6800.0,4.63,4.66,4.59,4.59,6800.0
2008-12-01 11:30:00,4.6,4.65,4.6,4.63,64800.0,4.6,4.65,4.6,4.63,64800.0
2008-12-01 11:40:00,4.64,4.65,4.63,4.63,4800.0,4.64,4.65,4.63,4.63,4800.0
2008-12-01 11:50:00,4.63,4.65,4.63,4.64,1600.0,4.63,4.65,4.63,4.64,1600.0
2008-12-01 12:00:00,4.64,4.65,4.63,4.64,4000.0,4.64,4.65,4.63,4.64,4000.0
2008-12-01 12:10:00,4.67,4.73,4.67,4.7,13800.0,4.67,4.73,4.67,4.7,13800.0
2008-12-01 12:20:00,4.7,4.71,4.67,4.68,9800.0,4.7,4.71,4.67,4.68,9800.0
2008-12-01 12:30:00,4.68,4.68,4.65,4.67,9800.0,4.68,4.68,4.65,4.67,9800.0
2008-12-01 12:40:00,4.67,4.7,4.64,4.69,21200.0,4.67,4.7,4.64,4.69,21200.0
2008-12-01 12:50:00,4.7,4.7,4.65,4.68,19600.0,4.7,4.7,4.65,4.68,19600.0
2008-12-01 13:00:00,4.67,4.7,4.65,4.68,42600.0,4.67,4.7,4.65,4.68,42600.0
2008-12-01 13:10:00,4.68,4.69,4.64,4.68,60200.0,4.68,4.69,4.64,4.68,60200.0
2008-12-01 13:20:00,4.69,4.69,4.68,4.68,16200.0,4.69,4.69,4.68,4.68,16200.0
2008-12-01 13:30:00,4.67,4.68,4.67,4.67,2000.0,4.67,4.68,4.67,4.67,2000.0
2008-12-01 13:40:00,4.65,4.66,4.58,4.58,18200.0,4.65,4.66,4.58,4.58,18200.0
2008-12-01 13:50:00,4.59,4.59,4.54,4.55,7200.0,4.59,4.59,4.54,4.55,7200.0
2008-12-01 14:00:00,4.54,4.55,4.48,4.49,21000.0,4.54,4.55,4.48,4.49,21000.0
2008-12-01 14:10:00,4.49,4.5,4.46,4.46,14200.0,4.49,4.5,4.46,4.46,14200.0
2008-12-01 14:20:00,4.46,4.48,4.44,4.48,10400.0,4.46,4.48,4.44,4.48,10400.0
2008-12-01 14:30:00,4.48,4.48,4.46,4.48,4400.0,4.48,4.48,4.46,4.48,4400.0
2008-12-01 14:40:00,4.48,4.48,4.46,4.48,3200.0,4.48,4.48,4.46,4.48,3200.0
2008-12-01 14:50:00,4.49,4.51,4.48,4.48,14600.0,4.49,4.51,4.48,4.48,14600.0
2008-12-01 15:00:00,4.47,4.47,4.39,4.4,24800.0,4.47,4.47,4.39,4.4,24800.0
2008-12-01 15:10:00,4.4,4.46,4.4,4.45,14800.0,4.4,4.46,4.4,4.45,14800.0
2008-12-01 15:20:00,4.43,4.43,4.32,4.32,28000.0,4.43,4.43,4.32,4.32,28000.0
2008-12-01 15:30:00,4.31,4.36,4.31,4.33,18600.0,4.31,4.36,4.31,4.33,18600.0
2008-12-01 15:40:00,4.33,4.34,4.29,4.3,20200.0,4.33,4.34,4.29,4.3,20200.0
2008-12-01 15:50:00,4.3,4.3,4.18,4.2,43800.0,4.3,4.3,4.18,4.2,43800.0
2008-12-02 09:30:00,4.31,4.52,4.25,4.38,7000.0,4.31,4.52,4.25,4.38,7000.0
2008-12-02 09:40:00,4.39,4.45,4.25,4.25,25200.0,4.39,4.45,4.25,4.25,25200.0
2008-12-02 09:50:00,4.26,4.29,4.25,4.25,600.0,4.26,4.29,4.25,4.25,600.0
2008-12-02 10:00:00,4.23,4.26,4.23,4.26,3600.0,4.23,4.26,4.23,4.26,3600.0
2008-12-02 10:10:00,4.29,4.29,4.26,4.26,6000.0,4.29,4.29,4.26,4.26,6000.0
2008-12-02 10:20:00,4.26,4.26,4.14,4.17,14400.0,4.26,4.26,4.14,4.17,14400.0
2008-12-02 10:30:00,4.16,4.31,4.16,4.3,7400.0,4.16,4.31,4.16,4.3,7400.0
2008-12-02 10:40:00,4.32,4.33,4.29,4.31,12800.0,4.32,4.33,4.29,4.31,12800.0
2008-12-02 10:50:00,4.28,4.28,4.25,4.28,3400.0,4.28,4.28,4.25,4.28,3400.0
2008-12-02 11:00:00,4.27,4.28,4.25,4.26,4000.0,4.27,4.28,4.25,4.26,4000.0
2008-12-02 11:10:00,4.27,4.27,4.22,4.23,5000.0,4.27,4.27,4.22,4.23,5000.0
2008-12-02 11:20:00,4.23,4.27,4.23,4.27,3800.0,4.23,4.27,4.23,4.27,3800.0
2008-12-02 11:30:00,4.28,4.31,4.26,4.26,8200.0,4.28,4.31,4.26,4.26,8200.0
2008-12-02 11:40:00,4.25,4.27,4.23,4.27,6600.0,4.25,4.27,4.23,4.27,6600.0
2008-12-02 11:50:00,4.29,4.33,4.29,4.31,7800.0,4.29,4.33,4.29,4.31,7800.0
2008-12-02 12:00:00,4.31,4.33,4.3,4.3,5000.0,4.31,4.33,4.3,4.3,5000.0
2008-12-02 12:10:00,4.31,4.31,4.29,4.29,3400.0,4.31,4.31,4.29,4.29,3400.0
2008-12-02 12:20:00,4.3,4.36,4.3,4.36,33200.0,4.3,4.36,4.3,4.36,33200.0
2008-12-02 12:30:00,4.37,4.4,4.37,4.4,12000.0,4.37,4.4,4.37,4.4,12000.0
2008-12-02 12:40:00,4.4,4.4,4.38,4.38,5400.0,4.4,4.4,4.38,4.38,5400.0
2008-12-02 12:50:00,4.38,4.42,4.38,4.41,19400.0,4.38,4.42,4.38,4.41,19400.0
2008-12-02 13:00:00,4.41,4.43,4.4,4.42,3800.0,4.41,4.43,4.4,4.42,3800.0
2008-12-02 13:10:00,4.42,4.43,4.38,4.38,7000.0,4.42,4.43,4.38,4.38,7000.0
2008-12-02 13:20:00,4.38,4.38,4.34,4.34,22200.0,4.38,4.38,4.34,4.34,22200.0
2008-12-02 13:30:00,4.34,4.34,4.2,4.21,14800.0,4.34,4.34,4.2,4.21,14800.0
2008-12-02 13:40:00,4.21,4.23,4.2,4.22,4600.0,4.21,4.23,4.2,4.22,4600.0
2008-12-02 13:50:00,4.22,4.22,4.21,4.22,2200.0,4.22,4.22,4.21,4.22,2200.0
2008-12-02 14:00:00,4.22,4.22,4.12,4.12,14400.0,4.22,4.22,4.12,4.12,14400.0
2008-12-02 14:10:00,4.13,4.16,4.13,4.16,6200.0,4.13,4.16,4.13,4.16,6200.0
2008-12-02 14:20:00,4.15,4.15,4.1,4.11,8600.0,4.15,4.15,4.1,4.11,8600.0
2008-12-02 14:30:00,4.11,4.15,4.09,4.14,10400.0,4.11,4.15,4.09,4.14,10400.0
2008-12-02 14:40:00,4.15,4.17,4.15,4.17,7600.0,4.15,4.17,4.15,4.17,7600.0
2008-12-02 14:50:00,4.18,4.2,4.17,4.18,7400.0,4.18,4.2,4.17,4.18,7400.0
2008-12-02 15:00:00,4.18,4.18,4.14,4.15,8600.0,4.18,4.18,4.14,4.15,8600.0
2008-12-02 15:10:00,4.14,4.18,4.13,4.14,19200.0,4.14,4.18,4.13,4.14,19200.0
2008-12-02 15:20:00,4.14,4.15,4.12,4.13,14600.0,4.14,4.15,4.12,4.13,14600.0
2008-12-02 15:30:00,4.12,4.14,4.12,4.13,24400.0,4.12,4.14,4.12,4.13,24400.0
2008-12-02 15:40:00,4.13,4.15,4.11,4.11,20400.0,4.13,4.15,4.11,4.11,20400.0
2008-12-02 15:50:00,4.1,4.19,4.1,4.18,25600.0,4.1,4.19,4.1,4.18,25600.0
2008-12-03 09:30:00,4.05,4.36,4.03,4.23,10200.0,4.05,4.36,4.03,4.23,10200.0
2008-12-03 09:40:00,4.23,4.23,4.2,4.21,3000.0,4.23,4.23,4.2,4.21,3000.0
2008-12-03 09:50:00,4.2,4.25,4.2,4.25,8400.0,4.2,4.25,4.2,4.25,8400.0
2008-12-03 10:00:00,4.22,4.39,4.21,4.34,18400.0,4.22,4.39,4.21,4.34,18400.0
2008-12-03 10:10:00,4.33,4.43,4.33,4.41,11800.0,4.33,4.43,4.33,4.41,11800.0
2008-12-03 10:20:00,4.41,4.45,4.41,4.45,17600.0,4.41,4.45,4.41,4.45,17600.0
2008-12-03 10:30:00,4.46,4.62,4.46,4.6,10600.0,4.46,4.62,4.46,4.6,10600.0
2008-12-03 10:40:00,4.61,4.63,4.58,4.63,14000.0,4.61,4.63,4.58,4.63,14000.0
2008-12-03 10:50:00,4.61,4.7,4.58,4.66,19200.0,4.61,4.7,4.58,4.66,19200.0
2008-12-03 11:00:00,4.66,4.67,4.61,4.62,13000.0,4.66,4.67,4.61,4.62,13000.0
2008-12-03 11:10:00,4.62,4.65,4.6,4.65,23400.0,4.62,4.65,4.6,4.65,23400.0
2008-12-03 11:20:00,4.64,4.65,4.62,4.65,7200.0,4.64,4.65,4.62,4.65,7200.0
2008-12-03 11:30:00,4.65,4.65,4.63,4.63,8400.0,4.65,4.65,4.63,4.63,8400.0
2008-12-03 11:40:00,4.63,4.63,4.61,4.62,15400.0,4.63,4.63,4.61,4.62,15400.0
2008-12-03 11:50:00,4.62,4.65,4.62,4.65,16200.0,4.62,4.65,4.62,4.65,16200.0
2008-12-03 12:00:00,4.65,4.65,4.61,4.61,23800.0,4.65,4.65,4.61,4.61,23800.0
2008-12-03 12:10:00,4.61,4.61,4.59,4.59,9400.0,4.61,4.61,4.59,4.59,9400.0
2008-12-03 12:20:00,4.59,4.63,4.56,4.6,9200.0,4.59,4.63,4.56,4.6,9200.0
2008-12-03 12:30:00,4.6,4.63,4.6,4.63,2800.0,4.6,4.63,4.6,4.63,2800.0
2008-12-03 12:40:00,4.62,4.62,4.6,4.61,5000.0,4.62,4.62,4.6,4.61,5000.0
2008-12-03 12:50:00,4.61,4.64,4.6,4.64,17600.0,4.61,4.64,4.6,4.64,17600.0
2008-12-03 13:00:00,4.63,4.65,4.63,4.65,6600.0,4.63,4.65,4.63,4.65,6600.0
2008-12-03 13:10:00,4.64,4.65,4.64,4.65,6400.0,4.64,4.65,4.64,4.65,6400.0
2008-12-03 13:20:00,4.65,4.66,4.6,4.62,40000.0,4.65,4.66,4.6,4.62,40000.0
2008-12-03 13:30:00,4.61,4.65,4.6,4.63,19400.0,4.61,4.65,4.6,4.63,19400.0
2008-12-03 13:40:00,4.63,4.64,4.57,4.59,51800.0,4.63,4.64,4.57,4.59,51800.0
2008-12-03 13:50:00,4.59,4.6,4.56,4.58,32200.0,4.59,4.6,4.56,4.58,32200.0
2008-12-03 14:00:00,4.58,4.58,4.56,4.57,13800.0,4.58,4.58,4.56,4.57,13800.0
2008-12-03 14:10:00,4.58,4.59,4.56,4.56,46000.0,4.58,4.59,4.56,4.56,46000.0
2008-12-03 14:20:00,4.57,4.59,4.56,4.56,26200.0,4.57,4.59,4.56,4.56,26200.0
2008-12-03 14:30:00,4.58,4.59,4.54,4.56,25000.0,4.58,4.59,4.54,4.56,25000.0
2008-12-03 14:40:00,4.56,4.6,4.56,4.58,33800.0,4.56,4.6,4.56,4.58,33800.0
2008-12-03 14:50:00,4.58,4.61,4.56,4.57,89800.0,4.58,4.61,4.56,4.57,89800.0
2008-12-03 15:00:00,4.58,4.59,4.56,4.58,38800.0,4.58,4.59,4.56,4.58,38800.0
2008-12-03 15:10:00,4.57,4.58,4.55,4.58,38000.0,4.57,4.58,4.55,4.58,38000.0
2008-12-03 15:20:00,4.58,4.61,4.57,4.59,27800.0,4.58,4.61,4.57,4.59,27800.0
2008-12-03 15:30:00,4.6,4.6,4.57,4.57,55000.0,4.6,4.6,4.57,4.57,55000.0
2008-12-03 15:40:00,4.58,4.67,4.58,4.63,39600.0,4.58,4.67,4.58,4.63,39600.0
2008-12-03 15:50:00,4.62,4.65,4.58,4.62,103000.0,4.62,4.65,4.58,4.62,103000.0
2008-12-04 09:30:00,4.77,4.79,4.5,4.68,11800.0,4.77,4.79,4.5,4.68,11800.0
2008-12-04 09:40:00,4.68,4.74,4.65,4.73,31000.0,4.68,4.74,4.65,4.73,31000.0
2008-12-04 09:50:00,4.73,4.83,4.73,4.82,42000.0,4.73,4.83,4.73,4.82,42000.0
2008-12-04 10:00:00,4.82,4.92,4.82,4.89,26200.0,4.82,4.92,4.82,4.89,26200.0
2008-12-04 10:10:00,4.89,4.9,4.83,4.9,33800.0,4.89,4.9,4.83,4.9,33800.0
2008-12-04 10:20:00,4.9,4.9,4.83,4.89,21600.0,4.9,4.9,4.83,4.89,21600.0
2008-12-04 10:30:00,4.89,4.98,4.89,4.98,25400.0,4.89,4.98,4.89,4.98,25400.0
2008-12-04 10:40:00,4.98,4.99,4.92,4.94,19200.0,4.98,4.99,4.92,4.94,19200.0
2008-12-04 10:50:00,4.92,4.93,4.88,4.92,99400.0,4.92,4.93,4.88,4.92,99400.0
2008-12-04 11:00:00,4.93,4.93,4.9,4.92,30800.0,4.93,4.93,4.9,4.92,30800.0
2008-12-04 11:10:00,4.9,4.92,4.89,4.9,30000.0,4.9,4.92,4.89,4.9,30000.0
2008-12-04 11:20:00,4.91,4.97,4.9,4.93,26200.0,4.91,4.97,4.9,4.93,26200.0
2008-12-04 11:30:00,4.93,4.96,4.9,4.96,20000.0,4.93,4.96,4.9,4.96,20000.0
2008-12-04 11:40:00,4.95,4.97,4.93,4.97,15400.0,4.95,4.97,4.93,4.97,15400.0
2008-12-04 11:50:00,4.98,5.0,4.98,4.99,22400.0,4.98,5.0,4.98,4.99,22400.0
2008-12-04 12:00:00,5.0,5.05,4.98,5.05,43600.0,5.0,5.05,4.98,5.05,43600.0
2008-12-04 12:10:00,5.05,5.05,5.02,5.03,21200.0,5.05,5.05,5.02,5.03,21200.0
2008-12-04 12:20:00,5.03,5.08,5.03,5.05,18400.0,5.03,5.08,5.03,5.05,18400.0
2008-12-04 12:30:00,5.05,5.06,5.04,5.06,7000.0,5.05,5.06,5.04,5.06,7000.0
2008-12-04 12:40:00,5.05,5.07,5.05,5.07,14800.0,5.05,5.07,5.05,5.07,14800.0
2008-12-04 12:50:00,5.09,5.12,5.08,5.11,19800.0,5.09,5.12,5.08,5.11,19800.0
2008-12-04 13:00:00,5.11,5.11,5.05,5.08,11800.0,5.11,5.11,5.05,5.08,11800.0
2008-12-04 13:10:00,5.08,5.08,4.99,5.0,32400.0,5.08,5.08,4.99,5.0,32400.0
2008-12-04 13:20:00,5.0,5.01,5.0,5.0,7800.0,5.0,5.01,5.0,5.0,7800.0
2008-12-04 13:30:00,5.0,5.07,4.99,5.07,13800.0,5.0,5.07,4.99,5.07,13800.0
2008-12-04 13:40:00,5.07,5.1,5.05,5.08,3800.0,5.07,5.1,5.05,5.08,3800.0
2008-12-04 13:50:00,5.1,5.13,5.07,5.1,14400.0,5.1,5.13,5.07,5.1,14400.0
2008-12-04 14:00:00,5.1,5.15,5.09,5.15,22000.0,5.1,5.15,5.09,5.15,22000.0
2008-12-04 14:10:00,5.15,5.17,5.12,5.16,19800.0,5.15,5.17,5.12,5.16,19800.0
2008-12-04 14:20:00,5.17,5.2,5.15,5.17,18800.0,5.17,5.2,5.15,5.17,18800.0
2008-12-04 14:30:00,5.17,5.22,5.17,5.2,26600.0,5.17,5.22,5.17,5.2,26600.0
2008-12-04 14:40:00,5.21,5.23,5.15,5.16,20600.0,5.21,5.23,5.15,5.16,20600.0
2008-12-04 14:50:00,5.15,5.24,5.15,5.23,27000.0,5.15,5.24,5.15,5.23,27000.0
2008-12-04 15:00:00,5.23,5.27,5.18,5.2,57400.0,5.23,5.27,5.18,5.2,57400.0
2008-12-04 15:10:00,5.2,5.23,5.06,5.07,71800.0,5.2,5.23,5.06,5.07,71800.0
2008-12-04 15:20:00,5.06,5.08,4.87,4.91,83200.0,5.06,5.08,4.87,4.91,83200.0
2008-12-04 15:30:00,4.9,4.91,4.75,4.79,69000.0,4.9,4.91,4.75,4.79,69000.0
2008-12-04 15:40:00,4.8,4.84,4.77,4.78,79800.0,4.8,4.84,4.77,4.78,79800.0
2008-12-04 15:50:00,4.78,4.8,4.74,4.8,68200.0,4.78,4.8,4.74,4.8,68200.0
2008-12-05 09:30:00,4.68,4.75,4.56,4.72,28000.0,4.68,4.75,4.56,4.72,28000.0
2008-12-05 09:40:00,4.77,4.78,4.71,4.75,5400.0,4.77,4.78,4.71,4.75,5400.0
2008-12-05 09:50:00,4.79,4.8,4.68,4.68,10000.0,4.79,4.8,4.68,4.68,10000.0
2008-12-05 10:00:00,4.68,4.68,4.59,4.61,4400.0,4.68,4.68,4.59,4.61,4400.0
2008-12-05 10:10:00,4.6,4.6,4.56,4.56,5400.0,4.6,4.6,4.56,4.56,5400.0
2008-12-05 10:20:00,4.56,4.57,4.47,4.49,32400.0,4.56,4.57,4.47,4.49,32400.0
2008-12-05 10:30:00,4.5,4.5,4.41,4.41,22200.0,4.5,4.5,4.41,4.41,22200.0
2008-12-05 10:40:00,4.41,4.5,4.39,4.42,35200.0,4.41,4.5,4.39,4.42,35200.0
2008-12-05 10:50:00,4.42,4.49,4.4,4.49,15600.0,4.42,4.49,4.4,4.49,15600.0
2008-12-05 11:00:00,4.49,4.5,4.49,4.5,16600.0,4.49,4.5,4.49,4.5,16600.0
2008-12-05 11:10:00,4.49,4.5,4.47,4.47,5000.0,4.49,4.5,4.47,4.47,5000.0
2008-12-05 11:20:00,4.48,4.48,4.47,4.47,5800.0,4.48,4.48,4.47,4.47,5800.0
2008-12-05 11:30:00,4.47,4.49,4.46,4.48,7800.0,4.47,4.49,4.46,4.48,7800.0
2008-12-05 11:40:00,4.49,4.5,4.46,4.48,11800.0,4.49,4.5,4.46,4.48,11800.0
2008-12-05 11:50:00,4.49,4.5,4.48,4.48,8200.0,4.49,4.5,4.48,4.48,8200.0
2008-12-05 12:00:00,4.48,4.49,4.47,4.48,14200.0,4.48,4.49,4.47,4.48,14200.0
2008-12-05 12:10:00,4.49,4.49,4.47,4.48,5000.0,4.49,4.49,4.47,4.48,5000.0
2008-12-05 12:20:00,4.49,4.5,4.49,4.5,33800.0,4.49,4.5,4.49,4.5,33800.0
2008-12-05 12:30:00,4.49,4.49,4.46,4.46,9200.0,4.49,4.49,4.46,4.46,9200.0
2008-12-05 12:40:00,4.46,4.49,4.46,4.48,17200.0,4.46,4.49,4.46,4.48,17200.0
2008-12-05 12:50:00,4.48,4.48,4.47,4.48,10400.0,4.48,4.48,4.47,4.48,10400.0
2008-12-05 13:00:00,4.48,4.56,4.47,4.55,33600.0,4.48,4.56,4.47,4.55,33600.0
2008-12-05 13:10:00,4.54,4.55,4.51,4.52,21400.0,4.54,4.55,4.51,4.52,21400.0
2008-12-05 13:20:00,4.51,4.52,4.51,4.51,3600.0,4.51,4.52,4.51,4.51,3600.0
2008-12-05 13:30:00,4.5,4.53,4.5,4.52,28800.0,4.5,4.53,4.5,4.52,28800.0
2008-12-05 13:40:00,4.52,4.6,4.52,4.6,35600.0,4.52,4.6,4.52,4.6,35600.0
2008-12-05 13:50:00,4.6,4.66,4.59,4.66,27800.0,4.6,4.66,4.59,4.66,27800.0
2008-12-05 14:00:00,4.66,4.72,4.66,4.72,36000.0,4.66,4.72,4.66,4.72,36000.0
2008-12-05 14:10:00,4.72,4.79,4.7,4.75,22400.0,4.72,4.79,4.7,4.75,22400.0
2008-12-05 14:20:00,4.75,4.79,4.75,4.77,6000.0,4.75,4.79,4.75,4.77,6000.0
2008-12-05 14:30:00,4.76,4.86,4.76,4.86,24800.0,4.76,4.86,4.76,4.86,24800.0
2008-12-05 14:40:00,4.87,4.99,4.87,4.97,40600.0,4.87,4.99,4.87,4.97,40600.0
2008-12-05 14:50:00,4.96,5.02,4.96,5.0,28400.0,4.96,5.02,4.96,5.0,28400.0
2008-12-05 15:00:00,5.01,5.04,4.96,5.0,53800.0,5.01,5.04,4.96,5.0,53800.0
2008-12-05 15:10:00,4.99,5.11,4.99,5.09,33600.0,4.99,5.11,4.99,5.09,33600.0
2008-12-05 15:20:00,5.09,5.18,5.06,5.17,34000.0,5.09,5.18,5.06,5.17,34000.0
2008-12-05 15:30:00,5.19,5.33,5.18,5.27,109200.0,5.19,5.33,5.18,5.27,109200.0
2008-12-05 15:40:00,5.27,5.29,5.24,5.28,87000.0,5.27,5.29,5.24,5.28,87000.0
2008-12-05 15:50:00,5.29,5.43,5.28,5.38,140800.0,5.29,5.43,5.28,5.38,140800.0
2008-12-08 09:30:00,5.5,5.94,5.5,5.86,93400.0,5.5,5.94,5.5,5.86,93400.0
2008-12-08 09:40:00,5.89,5.89,5.65,5.65,48000.0,5.89,5.89,5.65,5.65,48000.0
2008-12-08 09:50:00,5.67,5.68,5.47,5.47,36600.0,5.67,5.68,5.47,5.47,36600.0
2008-12-08 10:00:00,5.46,5.46,5.2,5.39,69000.0,5.46,5.46,5.2,5.39,69000.0
2008-12-08 10:10:00,5.38,5.39,5.25,5.27,50800.0,5.38,5.39,5.25,5.27,50800.0
2008-12-08 10:20:00,5.26,5.3,5.25,5.28,32000.0,5.26,5.3,5.25,5.28,32000.0
2008-12-08 10:30:00,5.29,5.35,5.28,5.33,34800.0,5.29,5.35,5.28,5.33,34800.0
2008-12-08 10:40:00,5.34,5.43,5.33,5.41,24200.0,5.34,5.43,5.33,5.41,24200.0
2008-12-08 10:50:00,5.42,5.43,5.36,5.4,73200.0,5.42,5.43,5.36,5.4,73200.0
2008-12-08 11:00:00,5.4,5.41,5.28,5.3,16800.0,5.4,5.41,5.28,5.3,16800.0
2008-12-08 11:10:00,5.3,5.41,5.3,5.39,26800.0,5.3,5.41,5.3,5.39,26800.0
2008-12-08 11:20:00,5.39,5.41,5.35,5.38,10800.0,5.39,5.41,5.35,5.38,10800.0
2008-12-08 11:30:00,5.4,5.4,5.36,5.38,20400.0,5.4,5.4,5.36,5.38,20400.0
2008-12-08 11:40:00,5.4,5.46,5.4,5.46,8000.0,5.4,5.46,5.4,5.46,8000.0
2008-12-08 11:50:00,5.46,5.53,5.46,5.52,43200.0,5.46,5.53,5.46,5.52,43200.0
2008-12-08 12:00:00,5.53,5.55,5.51,5.54,6600.0,5.53,5.55,5.51,5.54,6600.0
2008-12-08 12:10:00,5.56,5.57,5.55,5.56,8200.0,5.56,5.57,5.55,5.56,8200.0
2008-12-08 12:20:00,5.57,5.58,5.54,5.56,6800.0,5.57,5.58,5.54,5.56,6800.0
2008-12-08 12:30:00,5.56,5.57,5.55,5.55,4400.0,5.56,5.57,5.55,5.55,4400.0
2008-12-08 12:40:00,5.55,5.58,5.54,5.58,7400.0,5.55,5.58,5.54,5.58,7400.0
2008-12-08 12:50:00,5.58,5.62,5.53,5.59,32600.0,5.58,5.62,5.53,5.59,32600.0
2008-12-08 13:00:00,5.6,5.63,5.58,5.6,8000.0,5.6,5.63,5.58,5.6,8000.0
2008-12-08 13:10:00,5.61,5.64,5.6,5.61,27600.0,5.61,5.64,5.6,5.61,27600.0
2008-12-08 13:20:00,5.61,5.64,5.56,5.58,7800.0,5.61,5.64,5.56,5.58,7800.0
2008-12-08 13:30:00,5.59,5.59,5.51,5.51,7200.0,5.59,5.59,5.51,5.51,7200.0
2008-12-08 13:40:00,5.54,5.56,5.52,5.55,4800.0,5.54,5.56,5.52,5.55,4800.0
2008-12-08 13:50:00,5.55,5.56,5.47,5.49,33200.0,5.55,5.56,5.47,5.49,33200.0
2008-12-08 14:00:00,5.5,5.5,5.48,5.49,27200.0,5.5,5.5,5.48,5.49,27200.0
2008-12-08 14:10:00,5.48,5.49,5.43,5.45,18200.0,5.48,5.49,5.43,5.45,18200.0
2008-12-08 14:20:00,5.45,5.5,5.45,5.49,11600.0,5.45,5.5,5.45,5.49,11600.0
2008-12-08 14:30:00,5.5,5.5,5.45,5.5,17200.0,5.5,5.5,5.45,5.5,17200.0
2008-12-08 14:40:00,5.5,5.55,5.49,5.55,24000.0,5.5,5.55,5.49,5.55,24000.0
2008-12-08 14:50:00,5.56,5.65,5.54,5.65,25000.0,5.56,5.65,5.54,5.65,25000.0
2008-12-08 15:00:00,5.64,5.68,5.55,5.65,41200.0,5.64,5.68,5.55,5.65,41200.0
2008-12-08 15:10:00,5.66,5.66,5.59,5.64,15000.0,5.66,5.66,5.59,5.64,15000.0
2008-12-08 15:20:00,5.64,5.64,5.6,5.62,19400.0,5.64,5.64,5.6,5.62,19400.0
2008-12-08 15:30:00,5.63,5.63,5.61,5.62,66600.0,5.63,5.63,5.61,5.62,66600.0
2008-12-08 15:40:00,5.63,5.67,5.55,5.55,41000.0,5.63,5.67,5.55,5.55,41000.0
2008-12-08 15:50:00,5.55,5.75,5.53,5.66,61000.0,5.55,5.75,5.53,5.66,61000.0
2008-12-09 09:30:00,5.37,5.37,5.17,5.23,49200.0,5.37,5.37,5.17,5.23,49200.0
2008-12-09 09:40:00,5.23,5.28,5.17,5.26,49400.0,5.23,5.28,5.17,5.26,49400.0
2008-12-09 09:50:00,5.25,5.27,5.19,5.2,45200.0,5.25,5.27,5.19,5.2,45200.0
2008-12-09 10:00:00,5.25,5.28,5.23,5.25,15200.0,5.25,5.28,5.23,5.25,15200.0
2008-12-09 10:10:00,5.25,5.26,5.24,5.26,22000.0,5.25,5.26,5.24,5.26,22000.0
2008-12-09 10:20:00,5.26,5.3,5.25,5.3,29200.0,5.26,5.3,5.25,5.3,29200.0
2008-12-09 10:30:00,5.3,5.3,5.25,5.28,30800.0,5.3,5.3,5.25,5.28,30800.0
2008-12-09 10:40:00,5.28,5.33,5.28,5.31,22600.0,5.28,5.33,5.28,5.31,22600.0
2008-12-09 10:50:00,5.3,5.5,5.3,5.47,51000.0,5.3,5.5,5.3,5.47,51000.0
2008-12-09 11:00:00,5.49,5.52,5.39,5.4,32000.0,5.49,5.52,5.39,5.4,32000.0
2008-12-09 11:10:00,5.39,5.41,5.38,5.38,18000.0,5.39,5.41,5.38,5.38,18000.0
2008-12-09 11:20:00,5.4,5.41,5.38,5.38,11800.0,5.4,5.41,5.38,5.38,11800.0
2008-12-09 11:30:00,5.39,5.4,5.38,5.39,15000.0,5.39,5.4,5.38,5.39,15000.0
2008-12-09 11:40:00,5.38,5.43,5.38,5.4,67800.0,5.38,5.43,5.38,5.4,67800.0
2008-12-09 11:50:00,5.4,5.4,5.3,5.3,34000.0,5.4,5.4,5.3,5.3,34000.0
2008-12-09 12:00:00,5.3,5.35,5.3,5.34,16400.0,5.3,5.35,5.3,5.34,16400.0
2008-12-09 12:10:00,5.32,5.32,5.3,5.3,16400.0,5.32,5.32,5.3,5.3,16400.0
2008-12-09 12:20:00,5.31,5.31,5.3,5.3,57000.0,5.31,5.31,5.3,5.3,57000.0
2008-12-09 12:30:00,5.3,5.31,5.22,5.26,36600.0,5.3,5.31,5.22,5.26,36600.0
2008-12-09 12:40:00,5.25,5.25,5.22,5.23,12600.0,5.25,5.25,5.22,5.23,12600.0
2008-12-09 12:50:00,5.22,5.24,5.22,5.22,30200.0,5.22,5.24,5.22,5.22,30200.0
2008-12-09 13:00:00,5.22,5.23,5.18,5.18,13600.0,5.22,5.23,5.18,5.18,13600.0
2008-12-09 13:10:00,5.2,5.2,5.17,5.17,19200.0,5.2,5.2,5.17,5.17,19200.0
2008-12-09 13:20:00,5.17,5.2,5.17,5.17,22000.0,5.17,5.2,5.17,5.17,22000.0
2008-12-09 13:30:00,5.17,5.17,5.09,5.1,27000.0,5.17,5.17,5.09,5.1,27000.0
2008-12-09 13:40:00,5.1,5.18,5.09,5.14,20600.0,5.1,5.18,5.09,5.14,20600.0
2008-12-09 13:50:00,5.12,5.13,5.09,5.09,28600.0,5.12,5.13,5.09,5.09,28600.0
2008-12-09 14:00:00,5.09,5.09,4.93,4.95,58000.0,5.09,5.09,4.93,4.95,58000.0
2008-12-09 14:10:00,4.95,5.0,4.94,4.99,29200.0,4.95,5.0,4.94,4.99,29200.0
2008-12-09 14:20:00,4.99,5.0,4.83,4.83,33400.0,4.99,5.0,4.83,4.83,33400.0
2008-12-09 14:30:00,4.83,4.92,4.83,4.88,32600.0,4.83,4.92,4.83,4.88,32600.0
2008-12-09 14:40:00,4.91,4.92,4.84,4.88,14200.0,4.91,4.92,4.84,4.88,14200.0
2008-12-09 14:50:00,4.88,4.98,4.83,4.95,28400.0,4.88,4.98,4.83,4.95,28400.0
2008-12-09 15:00:00,4.95,4.97,4.85,4.97,25000.0,4.95,4.97,4.85,4.97,25000.0
2008-12-09 15:10:00,4.95,4.96,4.83,4.94,30200.0,4.95,4.96,4.83,4.94,30200.0
2008-12-09 15:20:00,4.93,4.93,4.83,4.85,35400.0,4.93,4.93,4.83,4.85,35400.0
2008-12-09 15:30:00,4.84,4.93,4.83,4.84,47600.0,4.84,4.93,4.83,4.84,47600.0
2008-12-09 15:40:00,4.85,4.98,4.84,4.9,47400.0,4.85,4.98,4.84,4.9,47400.0
2008-12-09 15:50:00,4.85,4.92,4.85,4.92,68000.0,4.85,4.92,4.85,4.92,68000.0
2008-12-10 09:30:00,5.0,5.25,4.98,5.16,25600.0,5.0,5.25,4.98,5.16,25600.0
2008-12-10 09:40:00,5.16,5.18,5.12,5.14,11800.0,5.16,5.18,5.12,5.14,11800.0
2008-12-10 09:50:00,5.17,5.18,5.06,5.16,42000.0,5.17,5.18,5.06,5.16,42000.0
2008-12-10 10:00:00,5.16,5.24,5.14,5.2,21600.0,5.16,5.24,5.14,5.2,21600.0
2008-12-10 10:10:00,5.24,5.29,5.22,5.27,98800.0,5.24,5.29,5.22,5.27,98800.0
2008-12-10 10:20:00,5.27,5.27,5.22,5.22,58600.0,5.27,5.27,5.22,5.22,58600.0
2008-12-10 10:30:00,5.23,5.24,5.14,5.14,28000.0,5.23,5.24,5.14,5.14,28000.0
2008-12-10 10:40:00,5.15,5.19,5.1,5.12,19600.0,5.15,5.19,5.1,5.12,19600.0
2008-12-10 10:50:00,5.12,5.13,5.07,5.08,9000.0,5.12,5.13,5.07,5.08,9000.0
2008-12-10 11:00:00,5.08,5.08,5.04,5.07,21800.0,5.08,5.08,5.04,5.07,21800.0
2008-12-10 11:10:00,5.06,5.06,5.05,5.05,28600.0,5.06,5.06,5.05,5.05,28600.0
2008-12-10 11:20:00,5.05,5.05,4.98,5.02,22000.0,5.05,5.05,4.98,5.02,22000.0
2008-12-10 11:30:00,5.02,5.03,5.0,5.02,8800.0,5.02,5.03,5.0,5.02,8800.0
2008-12-10 11:40:00,5.01,5.08,5.01,5.08,22600.0,5.01,5.08,5.01,5.08,22600.0
2008-12-10 11:50:00,5.08,5.08,5.03,5.05,7600.0,5.08,5.08,5.03,5.05,7600.0
2008-12-10 12:00:00,5.05,5.07,5.05,5.05,20600.0,5.05,5.07,5.05,5.05,20600.0
2008-12-10 12:10:00,5.05,5.05,5.04,5.04,12400.0,5.05,5.05,5.04,5.04,12400.0
2008-12-10 12:20:00,5.03,5.04,4.95,4.99,13200.0,5.03,5.04,4.95,4.99,13200.0
2008-12-10 12:30:00,4.97,5.0,4.97,4.97,5600.0,4.97,5.0,4.97,4.97,5600.0
2008-12-10 12:40:00,5.0,5.01,4.97,4.97,9400.0,5.0,5.01,4.97,4.97,9400.0
2008-12-10 12:50:00,4.96,4.97,4.93,4.97,4800.0,4.96,4.97,4.93,4.97,4800.0
2008-12-10 13:00:00,4.97,5.0,4.93,4.95,7400.0,4.97,5.0,4.93,4.95,7400.0
2008-12-10 13:10:00,4.94,4.97,4.94,4.95,6800.0,4.94,4.97,4.94,4.95,6800.0
2008-12-10 13:20:00,4.95,4.97,4.92,4.92,12200.0,4.95,4.97,4.92,4.92,12200.0
2008-12-10 13:30:00,4.92,4.94,4.8,4.82,59600.0,4.92,4.94,4.8,4.82,59600.0
2008-12-10 13:40:00,4.83,4.89,4.83,4.85,10200.0,4.83,4.89,4.83,4.85,10200.0
2008-12-10 13:50:00,4.85,4.85,4.76,4.79,27600.0,4.85,4.85,4.76,4.79,27600.0
2008-12-10 14:00:00,4.78,4.85,4.77,4.85,51600.0,4.78,4.85,4.77,4.85,51600.0
2008-12-10 14:10:00,4.85,4.92,4.85,4.9,27800.0,4.85,4.92,4.85,4.9,27800.0
2008-12-10 14:20:00,4.89,4.91,4.89,4.9,26600.0,4.89,4.91,4.89,4.9,26600.0
2008-12-10 14:30:00,4.9,4.91,4.84,4.86,32000.0,4.9,4.91,4.84,4.86,32000.0
2008-12-10 14:40:00,4.86,4.92,4.86,4.91,45200.0,4.86,4.92,4.86,4.91,45200.0
2008-12-10 14:50:00,4.9,4.93,4.9,4.9,15800.0,4.9,4.93,4.9,4.9,15800.0
2008-12-10 15:00:00,4.9,4.92,4.85,4.91,20600.0,4.9,4.92,4.85,4.91,20600.0
2008-12-10 15:10:00,4.91,4.99,4.89,4.98,16600.0,4.91,4.99,4.89,4.98,16600.0
2008-12-10 15:20:00,4.96,5.13,4.94,5.13,85800.0,4.96,5.13,4.94,5.13,85800.0
2008-12-10 15:30:00,5.11,5.28,5.1,5.21,103600.0,5.11,5.28,5.1,5.21,103600.0
2008-12-10 15:40:00,5.21,5.24,5.12,5.2,95000.0,5.21,5.24,5.12,5.2,95000.0
2008-12-10 15:50:00,5.2,5.24,5.17,5.23,112600.0,5.2,5.24,5.17,5.23,112600.0
2008-12-11 09:30:00,4.11,4.23,3.67,3.8,532800.0,4.11,4.23,3.67,3.8,532800.0
2008-12-11 09:40:00,3.81,3.9,3.73,3.78,692200.0,3.81,3.9,3.73,3.78,692200.0
2008-12-11 09:50:00,3.78,3.92,3.77,3.87,444000.0,3.78,3.92,3.77,3.87,444000.0
2008-12-11 10:00:00,3.86,3.97,3.82,3.89,371600.0,3.86,3.97,3.82,3.89,371600.0
2008-12-11 10:10:00,3.88,4.0,3.88,4.0,224800.0,3.88,4.0,3.88,4.0,224800.0
2008-12-11 10:20:00,3.98,4.08,3.98,4.02,446200.0,3.98,4.08,3.98,4.02,446200.0
2008-12-11 10:30:00,4.02,4.07,3.9,3.98,350400.0,4.02,4.07,3.9,3.98,350400.0
2008-12-11 10:40:00,3.98,4.01,3.95,4.0,220800.0,3.98,4.01,3.95,4.0,220800.0
2008-12-11 10:50:00,3.99,4.01,3.98,4.0,86200.0,3.99,4.01,3.98,4.0,86200.0
2008-12-11 11:00:00,3.99,4.0,3.9,3.98,144000.0,3.99,4.0,3.9,3.98,144000.0
2008-12-11 11:10:00,3.97,4.0,3.97,4.0,99200.0,3.97,4.0,3.97,4.0,99200.0
2008-12-11 11:20:00,4.0,4.0,3.98,3.98,69400.0,4.0,4.0,3.98,3.98,69400.0
2008-12-11 11:30:00,3.98,4.0,3.94,3.98,164800.0,3.98,4.0,3.94,3.98,164800.0
2008-12-11 11:40:00,3.98,4.0,3.96,3.99,116600.0,3.98,4.0,3.96,3.99,116600.0
2008-12-11 11:50:00,4.0,4.0,3.98,3.98,95600.0,4.0,4.0,3.98,3.98,95600.0
2008-12-11 12:00:00,3.98,4.01,3.98,4.0,155000.0,3.98,4.01,3.98,4.0,155000.0
2008-12-11 12:10:00,4.0,4.01,3.99,4.0,238400.0,4.0,4.01,3.99,4.0,238400.0
2008-12-11 12:20:00,4.0,4.0,3.98,3.98,101000.0,4.0,4.0,3.98,3.98,101000.0
2008-12-11 12:30:00,3.98,3.99,3.96,3.98,59800.0,3.98,3.99,3.96,3.98,59800.0
2008-12-11 12:40:00,3.98,4.0,3.98,3.98,39800.0,3.98,4.0,3.98,3.98,39800.0
2008-12-11 12:50:00,3.99,4.0,3.97,3.98,117800.0,3.99,4.0,3.97,3.98,117800.0
2008-12-11 13:00:00,3.98,3.98,3.97,3.97,43800.0,3.98,3.98,3.97,3.97,43800.0
2008-12-11 13:10:00,3.98,3.98,3.95,3.95,65400.0,3.98,3.98,3.95,3.95,65400.0
2008-12-11 13:20:00,3.95,3.96,3.87,3.87,162000.0,3.95,3.96,3.87,3.87,162000.0
2008-12-11 13:30:00,3.87,3.89,3.83,3.86,128800.0,3.87,3.89,3.83,3.86,128800.0
2008-12-11 13:40:00,3.86,3.86,3.8,3.81,141000.0,3.86,3.86,3.8,3.81,141000.0
2008-12-11 13:50:00,3.8,3.88,3.8,3.83,117200.0,3.8,3.88,3.8,3.83,117200.0
2008-12-11 14:00:00,3.83,3.9,3.83,3.84,104600.0,3.83,3.9,3.83,3.84,104600.0
2008-12-11 14:10:00,3.84,3.86,3.81,3.83,60200.0,3.84,3.86,3.81,3.83,60200.0
2008-12-11 14:20:00,3.83,3.83,3.76,3.76,113400.0,3.83,3.83,3.76,3.76,113400.0
2008-12-11 14:30:00,3.76,3.77,3.72,3.72,161800.0,3.76,3.77,3.72,3.72,161800.0
2008-12-11 14:40:00,3.72,3.73,3.62,3.63,304600.0,3.72,3.73,3.62,3.63,304600.0
2008-12-11 14:50:00,3.62,3.65,3.55,3.55,219800.0,3.62,3.65,3.55,3.55,219800.0
2008-12-11 15:00:00,3.56,3.57,3.49,3.51,276800.0,3.56,3.57,3.49,3.51,276800.0
2008-12-11 15:10:00,3.52,3.59,3.49,3.57,298600.0,3.52,3.59,3.49,3.57,298600.0
2008-12-11 15:20:00,3.57,3.63,3.51,3.61,143800.0,3.57,3.63,3.51,3.61,143800.0
2008-12-11 15:30:00,3.61,3.68,3.52,3.57,146600.0,3.61,3.68,3.52,3.57,146600.0
2008-12-11 15:40:00,3.57,3.63,3.51,3.57,165200.0,3.57,3.63,3.51,3.57,165200.0
2008-12-11 15:50:00,3.57,3.64,3.52,3.54,475200.0,3.57,3.64,3.52,3.54,475200.0
2008-12-12 09:30:00,3.49,3.6,3.41,3.44,140400.0,3.49,3.6,3.41,3.44,140400.0
2008-12-12 09:40:00,3.49,3.5,3.43,3.47,65800.0,3.49,3.5,3.43,3.47,65800.0
2008-12-12 09:50:00,3.47,3.52,3.45,3.5,195200.0,3.47,3.52,3.45,3.5,195200.0
2008-12-12 10:00:00,3.5,3.6,3.5,3.57,173000.0,3.5,3.6,3.5,3.57,173000.0
2008-12-12 10:10:00,3.58,3.58,3.5,3.54,73400.0,3.58,3.58,3.5,3.54,73400.0
2008-12-12 10:20:00,3.53,3.54,3.51,3.53,19200.0,3.53,3.54,3.51,3.53,19200.0
2008-12-12 10:30:00,3.54,3.57,3.52,3.53,134200.0,3.54,3.57,3.52,3.53,134200.0
2008-12-12 10:40:00,3.52,3.54,3.52,3.54,14600.0,3.52,3.54,3.52,3.54,14600.0
2008-12-12 10:50:00,3.53,3.54,3.5,3.52,35400.0,3.53,3.54,3.5,3.52,35400.0
2008-12-12 11:00:00,3.51,3.54,3.51,3.53,34000.0,3.51,3.54,3.51,3.53,34000.0
2008-12-12 11:10:00,3.53,3.54,3.53,3.53,39000.0,3.53,3.54,3.53,3.53,39000.0
2008-12-12 11:20:00,3.52,3.53,3.52,3.53,20400.0,3.52,3.53,3.52,3.53,20400.0
2008-12-12 11:30:00,3.53,3.53,3.51,3.53,22400.0,3.53,3.53,3.51,3.53,22400.0
2008-12-12 11:40:00,3.53,3.53,3.5,3.5,14800.0,3.53,3.53,3.5,3.5,14800.0
2008-12-12 11:50:00,3.51,3.53,3.5,3.53,30400.0,3.51,3.53,3.5,3.53,30400.0
2008-12-12 12:00:00,3.54,3.54,3.51,3.51,16800.0,3.54,3.54,3.51,3.51,16800.0
2008-12-12 12:10:00,3.51,3.53,3.51,3.52,17800.0,3.51,3.53,3.51,3.52,17800.0
2008-12-12 12:20:00,3.52,3.53,3.52,3.53,15000.0,3.52,3.53,3.52,3.53,15000.0
2008-12-12 12:30:00,3.53,3.53,3.53,3.53,17600.0,3.53,3.53,3.53,3.53,17600.0
2008-12-12 12:40:00,3.53,3.54,3.53,3.53,22000.0,3.53,3.54,3.53,3.53,22000.0
2008-12-12 12:50:00,3.53,3.58,3.53,3.57,57200.0,3.53,3.58,3.53,3.57,57200.0
2008-12-12 13:00:00,3.57,3.59,3.56,3.58,111600.0,3.57,3.59,3.56,3.58,111600.0
2008-12-12 13:10:00,3.58,3.58,3.57,3.57,56000.0,3.58,3.58,3.57,3.57,56000.0
2008-12-12 13:20:00,3.57,3.58,3.57,3.57,36400.0,3.57,3.58,3.57,3.57,36400.0
2008-12-12 13:30:00,3.57,3.57,3.56,3.57,21200.0,3.57,3.57,3.56,3.57,21200.0
2008-12-12 13:40:00,3.57,3.58,3.55,3.57,46800.0,3.57,3.58,3.55,3.57,46800.0
2008-12-12 13:50:00,3.58,3.58,3.57,3.57,34000.0,3.58,3.58,3.57,3.57,34000.0
2008-12-12 14:00:00,3.57,3.61,3.57,3.59,35400.0,3.57,3.61,3.57,3.59,35400.0
2008-12-12 14:10:00,3.6,3.62,3.59,3.59,29200.0,3.6,3.62,3.59,3.59,29200.0
2008-12-12 14:20:00,3.59,3.6,3.58,3.58,14400.0,3.59,3.6,3.58,3.58,14400.0
2008-12-12 14:30:00,3.57,3.63,3.56,3.62,80400.0,3.57,3.63,3.56,3.62,80400.0
2008-12-12 14:40:00,3.62,3.64,3.6,3.61,94400.0,3.62,3.64,3.6,3.61,94400.0
2008-12-12 14:50:00,3.62,3.69,3.62,3.68,87200.0,3.62,3.69,3.62,3.68,87200.0
2008-12-12 15:00:00,3.67,3.69,3.65,3.67,60600.0,3.67,3.69,3.65,3.67,60600.0
2008-12-12 15:10:00,3.67,3.75,3.66,3.73,94000.0,3.67,3.75,3.66,3.73,94000.0
2008-12-12 15:20:00,3.7,3.74,3.69,3.73,181000.0,3.7,3.74,3.69,3.73,181000.0
2008-12-12 15:30:00,3.73,3.77,3.71,3.73,110800.0,3.73,3.77,3.71,3.73,110800.0
2008-12-12 15:40:00,3.72,3.78,3.62,3.65,203200.0,3.72,3.78,3.62,3.65,203200.0
2008-12-12 15:50:00,3.65,3.73,3.6,3.73,194400.0,3.65,3.73,3.6,3.73,194400.0
2008-12-15 09:30:00,3.82,3.89,3.81,3.88,25800.0,3.82,3.89,3.81,3.88,25800.0
2008-12-15 09:40:00,3.87,3.88,3.78,3.8,40000.0,3.87,3.88,3.78,3.8,40000.0
2008-12-15 09:50:00,3.8,3.85,3.78,3.8,68400.0,3.8,3.85,3.78,3.8,68400.0
2008-12-15 10:00:00,3.8,3.8,3.69,3.69,45200.0,3.8,3.8,3.69,3.69,45200.0
2008-12-15 10:10:00,3.71,3.72,3.63,3.63,59200.0,3.71,3.72,3.63,3.63,59200.0
2008-12-15 10:20:00,3.63,3.63,3.58,3.59,32600.0,3.63,3.63,3.58,3.59,32600.0
2008-12-15 10:30:00,3.59,3.61,3.59,3.6,13400.0,3.59,3.61,3.59,3.6,13400.0
2008-12-15 10:40:00,3.59,3.6,3.58,3.58,32200.0,3.59,3.6,3.58,3.58,32200.0
2008-12-15 10:50:00,3.58,3.59,3.56,3.56,9800.0,3.58,3.59,3.56,3.56,9800.0
2008-12-15 11:00:00,3.56,3.58,3.56,3.56,26600.0,3.56,3.58,3.56,3.56,26600.0
2008-12-15 11:10:00,3.56,3.57,3.54,3.54,17400.0,3.56,3.57,3.54,3.54,17400.0
2008-12-15 11:20:00,3.55,3.56,3.54,3.54,13000.0,3.55,3.56,3.54,3.54,13000.0
2008-12-15 11:30:00,3.54,3.55,3.51,3.52,27800.0,3.54,3.55,3.51,3.52,27800.0
2008-12-15 11:40:00,3.52,3.54,3.52,3.53,9000.0,3.52,3.54,3.52,3.53,9000.0
2008-12-15 11:50:00,3.53,3.57,3.53,3.56,21000.0,3.53,3.57,3.53,3.56,21000.0
2008-12-15 12:00:00,3.56,3.61,3.56,3.57,22200.0,3.56,3.61,3.56,3.57,22200.0
2008-12-15 12:10:00,3.57,3.59,3.56,3.57,16800.0,3.57,3.59,3.56,3.57,16800.0
2008-12-15 12:20:00,3.57,3.59,3.56,3.57,10000.0,3.57,3.59,3.56,3.57,10000.0
2008-12-15 12:30:00,3.56,3.58,3.55,3.56,12200.0,3.56,3.58,3.55,3.56,12200.0
2008-12-15 12:40:00,3.55,3.57,3.55,3.56,7000.0,3.55,3.57,3.55,3.56,7000.0
2008-12-15 12:50:00,3.56,3.56,3.55,3.55,10600.0,3.56,3.56,3.55,3.55,10600.0
2008-12-15 13:00:00,3.55,3.56,3.53,3.53,30200.0,3.55,3.56,3.53,3.53,30200.0
2008-12-15 13:10:00,3.53,3.54,3.53,3.54,26600.0,3.53,3.54,3.53,3.54,26600.0
2008-12-15 13:20:00,3.54,3.57,3.54,3.54,13800.0,3.54,3.57,3.54,3.54,13800.0
2008-12-15 13:30:00,3.55,3.56,3.54,3.55,3400.0,3.55,3.56,3.54,3.55,3400.0
2008-12-15 13:40:00,3.55,3.58,3.55,3.56,16000.0,3.55,3.58,3.55,3.56,16000.0
2008-12-15 13:50:00,3.55,3.58,3.55,3.57,79800.0,3.55,3.58,3.55,3.57,79800.0
2008-12-15 14:00:00,3.56,3.57,3.55,3.55,9600.0,3.56,3.57,3.55,3.55,9600.0
2008-12-15 14:10:00,3.55,3.56,3.55,3.56,6200.0,3.55,3.56,3.55,3.56,6200.0
2008-12-15 14:20:00,3.56,3.58,3.56,3.56,35800.0,3.56,3.58,3.56,3.56,35800.0
2008-12-15 14:30:00,3.56,3.58,3.56,3.58,16400.0,3.56,3.58,3.56,3.58,16400.0
2008-12-15 14:40:00,3.58,3.58,3.56,3.56,10200.0,3.58,3.58,3.56,3.56,10200.0
2008-12-15 14:50:00,3.56,3.57,3.56,3.56,19400.0,3.56,3.57,3.56,3.56,19400.0
2008-12-15 15:00:00,3.56,3.56,3.54,3.54,77400.0,3.56,3.56,3.54,3.54,77400.0
2008-12-15 15:10:00,3.55,3.56,3.53,3.54,61400.0,3.55,3.56,3.53,3.54,61400.0
2008-12-15 15:20:00,3.54,3.55,3.54,3.55,18000.0,3.54,3.55,3.54,3.55,18000.0
2008-12-15 15:30:00,3.55,3.59,3.54,3.56,42000.0,3.55,3.59,3.54,3.56,42000.0
2008-12-15 15:40:00,3.56,3.57,3.54,3.54,45200.0,3.56,3.57,3.54,3.54,45200.0
2008-12-15 15:50:00,3.54,3.57,3.53,3.55,60000.0,3.54,3.57,3.53,3.55,60000.0
2008-12-16 09:30:00,3.87,3.88,3.57,3.64,22200.0,3.87,3.88,3.57,3.64,22200.0
2008-12-16 09:40:00,3.65,3.68,3.64,3.68,9000.0,3.65,3.68,3.64,3.68,9000.0
2008-12-16 09:50:00,3.66,3.7,3.64,3.68,32400.0,3.66,3.7,3.64,3.68,32400.0
2008-12-16 10:00:00,3.68,3.68,3.63,3.63,20400.0,3.68,3.68,3.63,3.63,20400.0
2008-12-16 10:10:00,3.64,3.73,3.63,3.71,27800.0,3.64,3.73,3.63,3.71,27800.0
2008-12-16 10:20:00,3.71,3.71,3.67,3.67,14800.0,3.71,3.71,3.67,3.67,14800.0
2008-12-16 10:30:00,3.67,3.7,3.67,3.69,24000.0,3.67,3.7,3.67,3.69,24000.0
2008-12-16 10:40:00,3.7,3.76,3.7,3.75,41400.0,3.7,3.76,3.7,3.75,41400.0
2008-12-16 10:50:00,3.75,3.8,3.75,3.8,13200.0,3.75,3.8,3.75,3.8,13200.0
2008-12-16 11:00:00,3.8,3.83,3.79,3.81,16000.0,3.8,3.83,3.79,3.81,16000.0
2008-12-16 11:10:00,3.8,3.81,3.73,3.74,18400.0,3.8,3.81,3.73,3.74,18400.0
2008-12-16 11:20:00,3.73,3.74,3.7,3.71,8400.0,3.73,3.74,3.7,3.71,8400.0
2008-12-16 11:30:00,3.71,3.74,3.71,3.73,11400.0,3.71,3.74,3.71,3.73,11400.0
2008-12-16 11:40:00,3.73,3.73,3.69,3.69,6600.0,3.73,3.73,3.69,3.69,6600.0
2008-12-16 11:50:00,3.71,3.71,3.67,3.67,21600.0,3.71,3.71,3.67,3.67,21600.0
2008-12-16 12:00:00,3.68,3.68,3.64,3.66,15200.0,3.68,3.68,3.64,3.66,15200.0
2008-12-16 12:10:00,3.66,3.77,3.66,3.69,67000.0,3.66,3.77,3.66,3.69,67000.0
2008-12-16 12:20:00,3.69,3.71,3.67,3.68,14000.0,3.69,3.71,3.67,3.68,14000.0
2008-12-16 12:30:00,3.69,3.7,3.68,3.69,6800.0,3.69,3.7,3.68,3.69,6800.0
2008-12-16 12:40:00,3.69,3.69,3.66,3.69,22000.0,3.69,3.69,3.66,3.69,22000.0
2008-12-16 12:50:00,3.69,3.69,3.69,3.69,6800.0,3.69,3.69,3.69,3.69,6800.0
2008-12-16 13:00:00,3.69,3.69,3.67,3.68,17800.0,3.69,3.69,3.67,3.68,17800.0
2008-12-16 13:10:00,3.68,3.7,3.68,3.7,5000.0,3.68,3.7,3.68,3.7,5000.0
2008-12-16 13:20:00,3.69,3.69,3.65,3.65,6600.0,3.69,3.69,3.65,3.65,6600.0
2008-12-16 13:30:00,3.65,3.65,3.63,3.65,21800.0,3.65,3.65,3.63,3.65,21800.0
2008-12-16 13:40:00,3.64,3.65,3.64,3.64,8400.0,3.64,3.65,3.64,3.64,8400.0
2008-12-16 13:50:00,3.64,3.64,3.63,3.63,28200.0,3.64,3.64,3.63,3.63,28200.0
2008-12-16 14:00:00,3.63,3.64,3.61,3.62,17400.0,3.63,3.64,3.61,3.62,17400.0
2008-12-16 14:10:00,3.62,3.64,3.62,3.62,7800.0,3.62,3.64,3.62,3.62,7800.0
2008-12-16 14:20:00,3.62,3.7,3.62,3.67,21000.0,3.62,3.7,3.62,3.67,21000.0
2008-12-16 14:30:00,3.67,3.72,3.66,3.72,77400.0,3.67,3.72,3.66,3.72,77400.0
2008-12-16 14:40:00,3.72,3.72,3.65,3.69,40000.0,3.72,3.72,3.65,3.69,40000.0
2008-12-16 14:50:00,3.69,3.7,3.67,3.67,50200.0,3.69,3.7,3.67,3.67,50200.0
2008-12-16 15:00:00,3.68,3.71,3.68,3.71,24600.0,3.68,3.71,3.68,3.71,24600.0
2008-12-16 15:10:00,3.71,3.73,3.71,3.72,39000.0,3.71,3.73,3.71,3.72,39000.0
2008-12-16 15:20:00,3.72,3.85,3.72,3.79,114400.0,3.72,3.85,3.72,3.79,114400.0
2008-12-16 15:30:00,3.79,3.8,3.73,3.76,50400.0,3.79,3.8,3.73,3.76,50400.0
2008-12-16 15:40:00,3.75,3.76,3.69,3.71,89200.0,3.75,3.76,3.69,3.71,89200.0
2008-12-16 15:50:00,3.73,3.76,3.69,3.69,106800.0,3.73,3.76,3.69,3.69,106800.0
2008-12-17 09:30:00,3.7,3.7,3.63,3.67,22800.0,3.7,3.7,3.63,3.67,22800.0
2008-12-17 09:40:00,3.67,3.7,3.65,3.7,38600.0,3.67,3.7,3.65,3.7,38600.0
2008-12-17 09:50:00,3.71,3.8,3.7,3.79,81800.0,3.71,3.8,3.7,3.79,81800.0
2008-12-17 10:00:00,3.78,3.8,3.7,3.72,99800.0,3.78,3.8,3.7,3.72,99800.0
2008-12-17 10:10:00,3.71,3.72,3.68,3.69,41800.0,3.71,3.72,3.68,3.69,41800.0
2008-12-17 10:20:00,3.69,3.73,3.69,3.72,36600.0,3.69,3.73,3.69,3.72,36600.0
2008-12-17 10:30:00,3.72,3.72,3.61,3.64,41200.0,3.72,3.72,3.61,3.64,41200.0
2008-12-17 10:40:00,3.65,3.67,3.64,3.65,28600.0,3.65,3.67,3.64,3.65,28600.0
2008-12-17 10:50:00,3.65,3.65,3.62,3.64,21800.0,3.65,3.65,3.62,3.64,21800.0
2008-12-17 11:00:00,3.64,3.71,3.64,3.71,15400.0,3.64,3.71,3.64,3.71,15400.0
2008-12-17 11:10:00,3.71,3.71,3.67,3.68,11600.0,3.71,3.71,3.67,3.68,11600.0
2008-12-17 11:20:00,3.68,3.68,3.65,3.65,8000.0,3.68,3.68,3.65,3.65,8000.0
2008-12-17 11:30:00,3.65,3.69,3.65,3.66,10600.0,3.65,3.69,3.65,3.66,10600.0
2008-12-17 11:40:00,3.66,3.67,3.62,3.62,15400.0,3.66,3.67,3.62,3.62,15400.0
2008-12-17 11:50:00,3.62,3.63,3.6,3.6,13400.0,3.62,3.63,3.6,3.6,13400.0
2008-12-17 12:00:00,3.6,3.71,3.59,3.71,21200.0,3.6,3.71,3.59,3.71,21200.0
2008-12-17 12:10:00,3.72,3.72,3.68,3.69,33200.0,3.72,3.72,3.68,3.69,33200.0
2008-12-17 12:20:00,3.69,3.71,3.69,3.71,21000.0,3.69,3.71,3.69,3.71,21000.0
2008-12-17 12:30:00,3.71,3.71,3.67,3.67,76200.0,3.71,3.71,3.67,3.67,76200.0
2008-12-17 12:40:00,3.69,3.69,3.67,3.69,16400.0,3.69,3.69,3.67,3.69,16400.0
2008-12-17 12:50:00,3.69,3.75,3.69,3.75,16200.0,3.69,3.75,3.69,3.75,16200.0
2008-12-17 13:00:00,3.75,3.75,3.73,3.73,18400.0,3.75,3.75,3.73,3.73,18400.0
2008-12-17 13:10:00,3.74,3.78,3.73,3.77,34400.0,3.74,3.78,3.73,3.77,34400.0
2008-12-17 13:20:00,3.77,3.79,3.76,3.77,34600.0,3.77,3.79,3.76,3.77,34600.0
2008-12-17 13:30:00,3.78,3.79,3.75,3.77,37400.0,3.78,3.79,3.75,3.77,37400.0
2008-12-17 13:40:00,3.77,3.85,3.77,3.85,65600.0,3.77,3.85,3.77,3.85,65600.0
2008-12-17 13:50:00,3.84,3.85,3.79,3.8,34800.0,3.84,3.85,3.79,3.8,34800.0
2008-12-17 14:00:00,3.8,3.8,3.77,3.79,44000.0,3.8,3.8,3.77,3.79,44000.0
2008-12-17 14:10:00,3.79,3.81,3.73,3.81,531000.0,3.79,3.81,3.73,3.81,531000.0
2008-12-17 14:20:00,3.81,3.82,3.71,3.72,210000.0,3.81,3.82,3.71,3.72,210000.0
2008-12-17 14:30:00,3.72,3.8,3.72,3.79,237200.0,3.72,3.8,3.72,3.79,237200.0
2008-12-17 14:40:00,3.8,3.85,3.8,3.84,154400.0,3.8,3.85,3.8,3.84,154400.0
2008-12-17 14:50:00,3.85,3.85,3.78,3.78,20200.0,3.85,3.85,3.78,3.78,20200.0
2008-12-17 15:00:00,3.8,3.82,3.79,3.8,35800.0,3.8,3.82,3.79,3.8,35800.0
2008-12-17 15:10:00,3.79,3.79,3.76,3.78,149200.0,3.79,3.79,3.76,3.78,149200.0
2008-12-17 15:20:00,3.78,3.78,3.75,3.78,130400.0,3.78,3.78,3.75,3.78,130400.0
2008-12-17 15:30:00,3.77,3.79,3.74,3.76,83800.0,3.77,3.79,3.74,3.76,83800.0
2008-12-17 15:40:00,3.77,3.79,3.76,3.77,59200.0,3.77,3.79,3.76,3.77,59200.0
2008-12-17 15:50:00,3.76,3.78,3.75,3.77,75400.0,3.76,3.78,3.75,3.77,75400.0
2008-12-18 09:30:00,3.84,3.85,3.79,3.83,87600.0,3.84,3.85,3.79,3.83,87600.0
2008-12-18 09:40:00,3.83,3.84,3.8,3.8,120000.0,3.83,3.84,3.8,3.8,120000.0
2008-12-18 09:50:00,3.8,3.81,3.72,3.79,51000.0,3.8,3.81,3.72,3.79,51000.0
2008-12-18 10:00:00,3.79,3.87,3.79,3.87,59000.0,3.79,3.87,3.79,3.87,59000.0
2008-12-18 10:10:00,3.86,3.88,3.78,3.78,53200.0,3.86,3.88,3.78,3.78,53200.0
2008-12-18 10:20:00,3.8,3.86,3.8,3.84,16400.0,3.8,3.86,3.8,3.84,16400.0
2008-12-18 10:30:00,3.85,3.92,3.85,3.91,95400.0,3.85,3.92,3.85,3.91,95400.0
2008-12-18 10:40:00,3.9,3.91,3.88,3.88,50000.0,3.9,3.91,3.88,3.88,50000.0
2008-12-18 10:50:00,3.88,3.89,3.78,3.78,74400.0,3.88,3.89,3.78,3.78,74400.0
2008-12-18 11:00:00,3.78,3.8,3.72,3.79,77600.0,3.78,3.8,3.72,3.79,77600.0
2008-12-18 11:10:00,3.78,3.78,3.69,3.75,34400.0,3.78,3.78,3.69,3.75,34400.0
2008-12-18 11:20:00,3.75,3.8,3.75,3.8,9400.0,3.75,3.8,3.75,3.8,9400.0
2008-12-18 11:30:00,3.8,3.83,3.79,3.8,23000.0,3.8,3.83,3.79,3.8,23000.0
2008-12-18 11:40:00,3.81,3.87,3.81,3.85,21000.0,3.81,3.87,3.81,3.85,21000.0
2008-12-18 11:50:00,3.85,3.86,3.85,3.86,16200.0,3.85,3.86,3.85,3.86,16200.0
2008-12-18 12:00:00,3.86,3.89,3.85,3.88,66000.0,3.86,3.89,3.85,3.88,66000.0
2008-12-18 12:10:00,3.88,3.9,3.88,3.9,24000.0,3.88,3.9,3.88,3.9,24000.0
2008-12-18 12:20:00,3.9,3.9,3.89,3.9,8200.0,3.9,3.9,3.89,3.9,8200.0
2008-12-18 12:30:00,3.9,3.96,3.88,3.94,80200.0,3.9,3.96,3.88,3.94,80200.0
2008-12-18 12:40:00,3.93,3.94,3.9,3.94,18600.0,3.93,3.94,3.9,3.94,18600.0
2008-12-18 12:50:00,3.94,3.95,3.93,3.95,8800.0,3.94,3.95,3.93,3.95,8800.0
2008-12-18 13:00:00,3.94,3.97,3.94,3.96,11400.0,3.94,3.97,3.94,3.96,11400.0
2008-12-18 13:10:00,3.97,3.97,3.94,3.94,15000.0,3.97,3.97,3.94,3.94,15000.0
2008-12-18 13:20:00,3.95,3.97,3.94,3.96,28000.0,3.95,3.97,3.94,3.96,28000.0
2008-12-18 13:30:00,3.97,3.98,3.95,3.98,26000.0,3.97,3.98,3.95,3.98,26000.0
2008-12-18 13:40:00,3.98,3.98,3.95,3.97,22200.0,3.98,3.98,3.95,3.97,22200.0
2008-12-18 13:50:00,3.97,3.97,3.94,3.97,15800.0,3.97,3.97,3.94,3.97,15800.0
2008-12-18 14:00:00,3.98,3.98,3.95,3.96,10000.0,3.98,3.98,3.95,3.96,10000.0
2008-12-18 14:10:00,3.96,3.97,3.94,3.94,13400.0,3.96,3.97,3.94,3.94,13400.0
2008-12-18 14:20:00,3.94,3.96,3.94,3.94,25200.0,3.94,3.96,3.94,3.94,25200.0
2008-12-18 14:30:00,3.94,3.97,3.94,3.96,12600.0,3.94,3.97,3.94,3.96,12600.0
2008-12-18 14:40:00,3.96,3.98,3.95,3.95,25400.0,3.96,3.98,3.95,3.95,25400.0
2008-12-18 14:50:00,3.95,3.96,3.94,3.94,77800.0,3.95,3.96,3.94,3.94,77800.0
2008-12-18 15:00:00,3.94,3.96,3.91,3.96,37000.0,3.94,3.96,3.91,3.96,37000.0
2008-12-18 15:10:00,3.95,3.96,3.92,3.94,40600.0,3.95,3.96,3.92,3.94,40600.0
2008-12-18 15:20:00,3.94,3.95,3.92,3.93,73600.0,3.94,3.95,3.92,3.93,73600.0
2008-12-18 15:30:00,3.93,3.96,3.92,3.93,53600.0,3.93,3.96,3.92,3.93,53600.0
2008-12-18 15:40:00,3.93,3.94,3.88,3.93,41600.0,3.93,3.94,3.88,3.93,41600.0
2008-12-18 15:50:00,3.94,3.96,3.89,3.92,64000.0,3.94,3.96,3.89,3.92,64000.0
2008-12-19 09:30:00,4.05,4.05,3.91,4.0,167200.0,4.05,4.05,3.91,4.0,167200.0
2008-12-19 09:40:00,4.0,4.0,3.96,3.99,16400.0,4.0,4.0,3.96,3.99,16400.0
2008-12-19 09:50:00,4.0,4.0,3.98,4.0,30600.0,4.0,4.0,3.98,4.0,30600.0
2008-12-19 10:00:00,3.99,4.03,3.98,4.03,44400.0,3.99,4.03,3.98,4.03,44400.0
2008-12-19 10:10:00,4.02,4.07,4.02,4.06,24000.0,4.02,4.07,4.02,4.06,24000.0
2008-12-19 10:20:00,4.06,4.11,4.03,4.05,118400.0,4.06,4.11,4.03,4.05,118400.0
2008-12-19 10:30:00,4.06,4.09,4.05,4.08,48000.0,4.06,4.09,4.05,4.08,48000.0
2008-12-19 10:40:00,4.08,4.13,4.07,4.12,47800.0,4.08,4.13,4.07,4.12,47800.0
2008-12-19 10:50:00,4.12,4.14,4.05,4.06,37600.0,4.12,4.14,4.05,4.06,37600.0
2008-12-19 11:00:00,4.06,4.06,4.0,4.0,40400.0,4.06,4.06,4.0,4.0,40400.0
2008-12-19 11:10:00,4.0,4.04,3.99,4.0,36200.0,4.0,4.04,3.99,4.0,36200.0
2008-12-19 11:20:00,4.0,4.0,3.99,4.0,5400.0,4.0,4.0,3.99,4.0,5400.0
2008-12-19 11:30:00,4.0,4.02,4.0,4.01,9800.0,4.0,4.02,4.0,4.01,9800.0
2008-12-19 11:40:00,4.01,4.02,3.99,4.01,20200.0,4.01,4.02,3.99,4.01,20200.0
2008-12-19 11:50:00,4.01,4.01,3.99,3.99,31200.0,4.01,4.01,3.99,3.99,31200.0
2008-12-19 12:00:00,4.0,4.02,3.98,4.01,93200.0,4.0,4.02,3.98,4.01,93200.0
2008-12-19 12:10:00,4.0,4.02,4.0,4.0,13200.0,4.0,4.02,4.0,4.0,13200.0
2008-12-19 12:20:00,4.01,4.01,4.0,4.0,10800.0,4.01,4.01,4.0,4.0,10800.0
2008-12-19 12:30:00,4.0,4.03,3.99,4.03,21200.0,4.0,4.03,3.99,4.03,21200.0
2008-12-19 12:40:00,4.03,4.04,4.01,4.03,11600.0,4.03,4.04,4.01,4.03,11600.0
2008-12-19 12:50:00,4.02,4.03,4.01,4.01,10600.0,4.02,4.03,4.01,4.01,10600.0
2008-12-19 13:00:00,4.01,4.03,4.01,4.03,14800.0,4.01,4.03,4.01,4.03,14800.0
2008-12-19 13:10:00,4.03,4.08,4.03,4.07,32600.0,4.03,4.08,4.03,4.07,32600.0
2008-12-19 13:20:00,4.07,4.1,4.05,4.08,39000.0,4.07,4.1,4.05,4.08,39000.0
2008-12-19 13:30:00,4.09,4.12,4.09,4.11,24000.0,4.09,4.12,4.09,4.11,24000.0
2008-12-19 13:40:00,4.11,4.13,4.1,4.12,20000.0,4.11,4.13,4.1,4.12,20000.0
2008-12-19 13:50:00,4.13,4.13,4.11,4.13,25400.0,4.13,4.13,4.11,4.13,25400.0
2008-12-19 14:00:00,4.13,4.15,4.12,4.15,26800.0,4.13,4.15,4.12,4.15,26800.0
2008-12-19 14:10:00,4.15,4.16,4.09,4.1,23000.0,4.15,4.16,4.09,4.1,23000.0
2008-12-19 14:20:00,4.1,4.1,4.05,4.05,18400.0,4.1,4.1,4.05,4.05,18400.0
2008-12-19 14:30:00,4.06,4.06,4.03,4.03,22400.0,4.06,4.06,4.03,4.03,22400.0
2008-12-19 14:40:00,4.02,4.05,4.02,4.03,13800.0,4.02,4.05,4.02,4.03,13800.0
2008-12-19 14:50:00,4.03,4.05,4.0,4.01,24600.0,4.03,4.05,4.0,4.01,24600.0
2008-12-19 15:00:00,4.0,4.01,3.95,4.01,38000.0,4.0,4.01,3.95,4.01,38000.0
2008-12-19 15:10:00,4.01,4.02,3.89,3.92,70600.0,4.01,4.02,3.89,3.92,70600.0
2008-12-19 15:20:00,3.9,3.97,3.9,3.97,25600.0,3.9,3.97,3.9,3.97,25600.0
2008-12-19 15:30:00,3.98,4.01,3.95,4.0,68000.0,3.98,4.01,3.95,4.0,68000.0
2008-12-19 15:40:00,4.0,4.08,4.0,4.06,66200.0,4.0,4.08,4.0,4.06,66200.0
2008-12-19 15:50:00,4.07,4.12,4.06,4.08,95200.0,4.07,4.12,4.06,4.08,95200.0
2008-12-22 09:30:00,4.08,4.1,4.01,4.01,39600.0,4.08,4.1,4.01,4.01,39600.0
2008-12-22 09:40:00,4.05,4.05,3.94,4.0,25200.0,4.05,4.05,3.94,4.0,25200.0
2008-12-22 09:50:00,3.98,4.01,3.94,3.97,10200.0,3.98,4.01,3.94,3.97,10200.0
2008-12-22 10:00:00,3.94,4.0,3.94,3.98,42800.0,3.94,4.0,3.94,3.98,42800.0
2008-12-22 10:10:00,3.98,3.98,3.9,3.9,44800.0,3.98,3.98,3.9,3.9,44800.0
2008-12-22 10:20:00,3.9,3.9,3.83,3.84,24600.0,3.9,3.9,3.83,3.84,24600.0
2008-12-22 10:30:00,3.87,3.93,3.86,3.9,50800.0,3.87,3.93,3.86,3.9,50800.0
2008-12-22 10:40:00,3.92,3.92,3.86,3.89,19200.0,3.92,3.92,3.86,3.89,19200.0
2008-12-22 10:50:00,3.88,3.89,3.85,3.87,9800.0,3.88,3.89,3.85,3.87,9800.0
2008-12-22 11:00:00,3.87,3.87,3.83,3.83,16600.0,3.87,3.87,3.83,3.83,16600.0
2008-12-22 11:10:00,3.84,3.86,3.76,3.81,37600.0,3.84,3.86,3.76,3.81,37600.0
2008-12-22 11:20:00,3.81,3.81,3.72,3.78,47400.0,3.81,3.81,3.72,3.78,47400.0
2008-12-22 11:30:00,3.78,3.8,3.75,3.75,8400.0,3.78,3.8,3.75,3.75,8400.0
2008-12-22 11:40:00,3.76,3.77,3.75,3.75,4800.0,3.76,3.77,3.75,3.75,4800.0
2008-12-22 11:50:00,3.76,3.77,3.74,3.77,6600.0,3.76,3.77,3.74,3.77,6600.0
2008-12-22 12:00:00,3.77,3.78,3.74,3.77,31600.0,3.77,3.78,3.74,3.77,31600.0
2008-12-22 12:10:00,3.78,3.79,3.77,3.78,16200.0,3.78,3.79,3.77,3.78,16200.0
2008-12-22 12:20:00,3.76,3.77,3.76,3.76,4600.0,3.76,3.77,3.76,3.76,4600.0
2008-12-22 12:30:00,3.77,3.78,3.76,3.78,7400.0,3.77,3.78,3.76,3.78,7400.0
2008-12-22 12:40:00,3.77,3.82,3.77,3.82,37800.0,3.77,3.82,3.77,3.82,37800.0
2008-12-22 12:50:00,3.83,3.83,3.82,3.83,27600.0,3.83,3.83,3.82,3.83,27600.0
2008-12-22 13:00:00,3.83,3.89,3.83,3.88,47400.0,3.83,3.89,3.83,3.88,47400.0
2008-12-22 13:10:00,3.89,3.89,3.82,3.84,21000.0,3.89,3.89,3.82,3.84,21000.0
2008-12-22 13:20:00,3.83,3.85,3.82,3.85,21600.0,3.83,3.85,3.82,3.85,21600.0
2008-12-22 13:30:00,3.85,3.89,3.85,3.87,27000.0,3.85,3.89,3.85,3.87,27000.0
2008-12-22 13:40:00,3.87,3.88,3.87,3.87,6800.0,3.87,3.88,3.87,3.87,6800.0
2008-12-22 13:50:00,3.88,3.89,3.86,3.88,11600.0,3.88,3.89,3.86,3.88,11600.0
2008-12-22 14:00:00,3.88,3.88,3.86,3.88,16000.0,3.88,3.88,3.86,3.88,16000.0
2008-12-22 14:10:00,3.87,3.88,3.86,3.87,37400.0,3.87,3.88,3.86,3.87,37400.0
2008-12-22 14:20:00,3.88,3.88,3.84,3.87,50000.0,3.88,3.88,3.84,3.87,50000.0
2008-12-22 14:30:00,3.87,3.94,3.86,3.93,71400.0,3.87,3.94,3.86,3.93,71400.0
2008-12-22 14:40:00,3.92,3.96,3.91,3.94,72400.0,3.92,3.96,3.91,3.94,72400.0
2008-12-22 14:50:00,3.94,3.94,3.92,3.93,27800.0,3.94,3.94,3.92,3.93,27800.0
2008-12-22 15:00:00,3.92,3.94,3.92,3.93,27000.0,3.92,3.94,3.92,3.93,27000.0
2008-12-22 15:10:00,3.94,4.01,3.93,3.98,77000.0,3.94,4.01,3.93,3.98,77000.0
2008-12-22 15:20:00,3.98,4.0,3.96,3.99,58000.0,3.98,4.0,3.96,3.99,58000.0
2008-12-22 15:30:00,4.0,4.07,3.98,4.06,90400.0,4.0,4.07,3.98,4.06,90400.0
2008-12-22 15:40:00,4.06,4.12,4.05,4.09,101600.0,4.06,4.12,4.05,4.09,101600.0
2008-12-22 15:50:00,4.09,4.11,4.08,4.11,73200.0,4.09,4.11,4.08,4.11,73200.0
2008-12-23 09:30:00,4.13,4.14,3.99,4.12,124200.0,4.13,4.14,3.99,4.12,124200.0
2008-12-23 09:40:00,4.11,4.11,3.97,3.99,91800.0,4.11,4.11,3.97,3.99,91800.0
2008-12-23 09:50:00,3.99,4.01,3.98,4.01,26800.0,3.99,4.01,3.98,4.01,26800.0
2008-12-23 10:00:00,4.0,4.04,3.99,4.04,33800.0,4.0,4.04,3.99,4.04,33800.0
2008-12-23 10:10:00,4.04,4.05,4.02,4.05,44800.0,4.04,4.05,4.02,4.05,44800.0
2008-12-23 10:20:00,4.05,4.05,4.0,4.02,48800.0,4.05,4.05,4.0,4.02,48800.0
2008-12-23 10:30:00,4.02,4.02,3.97,3.98,18200.0,4.02,4.02,3.97,3.98,18200.0
2008-12-23 10:40:00,3.97,3.98,3.94,3.97,27800.0,3.97,3.98,3.94,3.97,27800.0
2008-12-23 10:50:00,3.97,4.03,3.97,4.02,24600.0,3.97,4.03,3.97,4.02,24600.0
2008-12-23 11:00:00,4.02,4.02,3.98,3.99,6200.0,4.02,4.02,3.98,3.99,6200.0
2008-12-23 11:10:00,4.0,4.02,3.97,3.97,19400.0,4.0,4.02,3.97,3.97,19400.0
2008-12-23 11:20:00,3.97,3.98,3.96,3.96,18600.0,3.97,3.98,3.96,3.96,18600.0
2008-12-23 11:30:00,3.95,3.97,3.94,3.96,12000.0,3.95,3.97,3.94,3.96,12000.0
2008-12-23 11:40:00,3.96,3.97,3.94,3.95,16000.0,3.96,3.97,3.94,3.95,16000.0
2008-12-23 11:50:00,3.94,3.96,3.92,3.92,57800.0,3.94,3.96,3.92,3.92,57800.0
2008-12-23 12:00:00,3.93,3.94,3.9,3.92,17600.0,3.93,3.94,3.9,3.92,17600.0
2008-12-23 12:10:00,3.92,3.92,3.88,3.88,8800.0,3.92,3.92,3.88,3.88,8800.0
2008-12-23 12:20:00,3.89,3.89,3.86,3.87,14600.0,3.89,3.89,3.86,3.87,14600.0
2008-12-23 12:30:00,3.87,3.9,3.87,3.89,13000.0,3.87,3.9,3.87,3.89,13000.0
2008-12-23 12:40:00,3.89,3.93,3.89,3.92,20200.0,3.89,3.93,3.89,3.92,20200.0
2008-12-23 12:50:00,3.92,3.94,3.89,3.93,21200.0,3.92,3.94,3.89,3.93,21200.0
2008-12-23 13:00:00,3.93,3.94,3.92,3.92,8800.0,3.93,3.94,3.92,3.92,8800.0
2008-12-23 13:10:00,3.92,3.93,3.91,3.91,5800.0,3.92,3.93,3.91,3.91,5800.0
2008-12-23 13:20:00,3.93,3.93,3.9,3.92,2600.0,3.93,3.93,3.9,3.92,2600.0
2008-12-23 13:30:00,3.9,3.9,3.88,3.88,1000.0,3.9,3.9,3.88,3.88,1000.0
2008-12-23 13:40:00,3.88,3.89,3.87,3.89,17600.0,3.88,3.89,3.87,3.89,17600.0
2008-12-23 13:50:00,3.88,3.9,3.87,3.89,7800.0,3.88,3.9,3.87,3.89,7800.0
2008-12-23 14:00:00,3.9,3.9,3.88,3.88,6400.0,3.9,3.9,3.88,3.88,6400.0
2008-12-23 14:10:00,3.88,3.88,3.87,3.88,8400.0,3.88,3.88,3.87,3.88,8400.0
2008-12-23 14:20:00,3.88,3.89,3.85,3.86,80800.0,3.88,3.89,3.85,3.86,80800.0
2008-12-23 14:30:00,3.86,3.86,3.83,3.84,38600.0,3.86,3.86,3.83,3.84,38600.0
2008-12-23 14:40:00,3.83,3.84,3.82,3.83,11400.0,3.83,3.84,3.82,3.83,11400.0
2008-12-23 14:50:00,3.83,3.85,3.82,3.82,27400.0,3.83,3.85,3.82,3.82,27400.0
2008-12-23 15:00:00,3.83,3.83,3.79,3.79,21800.0,3.83,3.83,3.79,3.79,21800.0
2008-12-23 15:10:00,3.79,3.83,3.79,3.81,20400.0,3.79,3.83,3.79,3.81,20400.0
2008-12-23 15:20:00,3.8,3.83,3.8,3.83,41200.0,3.8,3.83,3.8,3.83,41200.0
2008-12-23 15:30:00,3.83,3.86,3.83,3.84,22600.0,3.83,3.86,3.83,3.84,22600.0
2008-12-23 15:40:00,3.83,3.86,3.83,3.85,12400.0,3.83,3.86,3.83,3.85,12400.0
2008-12-23 15:50:00,3.85,3.92,3.85,3.89,50400.0,3.85,3.92,3.85,3.89,50400.0
2008-12-24 09:30:00,3.88,3.9,3.83,3.9,201400.0,3.88,3.9,3.83,3.9,201400.0
2008-12-24 09:40:00,3.9,3.97,3.89,3.93,32200.0,3.9,3.97,3.89,3.93,32200.0
2008-12-24 09:50:00,3.93,3.94,3.9,3.9,4600.0,3.93,3.94,3.9,3.9,4600.0
2008-12-24 10:00:00,3.91,3.92,3.9,3.91,3200.0,3.91,3.92,3.9,3.91,3200.0
2008-12-24 10:10:00,3.9,3.98,3.9,3.97,61400.0,3.9,3.98,3.9,3.97,61400.0
2008-12-24 10:20:00,3.97,3.98,3.97,3.97,11600.0,3.97,3.98,3.97,3.97,11600.0
2008-12-24 10:30:00,3.96,3.96,3.94,3.94,10400.0,3.96,3.96,3.94,3.94,10400.0
2008-12-24 10:40:00,3.95,3.95,3.89,3.89,4800.0,3.95,3.95,3.89,3.89,4800.0
2008-12-24 10:50:00,3.89,3.89,3.88,3.88,2600.0,3.89,3.89,3.88,3.88,2600.0
2008-12-24 11:00:00,3.88,3.88,3.88,3.88,6400.0,3.88,3.88,3.88,3.88,6400.0
2008-12-24 11:10:00,3.88,3.89,3.88,3.89,1600.0,3.88,3.89,3.88,3.89,1600.0
2008-12-24 11:20:00,3.88,3.89,3.85,3.88,14200.0,3.88,3.89,3.85,3.88,14200.0
2008-12-24 11:30:00,3.87,3.87,3.83,3.85,21400.0,3.87,3.87,3.83,3.85,21400.0
2008-12-24 11:40:00,3.85,3.86,3.84,3.84,1400.0,3.85,3.86,3.84,3.84,1400.0
2008-12-24 11:50:00,3.84,3.87,3.84,3.87,7200.0,3.84,3.87,3.84,3.87,7200.0
2008-12-24 12:00:00,3.86,3.87,3.85,3.87,25000.0,3.86,3.87,3.85,3.87,25000.0
2008-12-24 12:10:00,3.87,3.87,3.87,3.87,400.0,3.87,3.87,3.87,3.87,400.0
2008-12-24 12:20:00,3.87,3.87,3.85,3.85,11600.0,3.87,3.87,3.85,3.85,11600.0
2008-12-24 12:30:00,3.85,3.87,3.85,3.87,11000.0,3.85,3.87,3.85,3.87,11000.0
2008-12-24 12:40:00,3.87,3.87,3.85,3.86,3200.0,3.87,3.87,3.85,3.86,3200.0
2008-12-24 12:50:00,3.86,3.87,3.84,3.84,13000.0,3.86,3.87,3.84,3.84,13000.0
2008-12-26 09:30:00,3.71,3.85,3.66,3.78,14000.0,3.71,3.85,3.66,3.78,14000.0
2008-12-26 09:40:00,3.76,3.76,3.67,3.7,9400.0,3.76,3.76,3.67,3.7,9400.0
2008-12-26 09:50:00,3.69,3.71,3.69,3.71,8000.0,3.69,3.71,3.69,3.71,8000.0
2008-12-26 10:00:00,3.71,3.73,3.71,3.73,7200.0,3.71,3.73,3.71,3.73,7200.0
2008-12-26 10:10:00,3.73,3.74,3.72,3.73,20800.0,3.73,3.74,3.72,3.73,20800.0
2008-12-26 10:20:00,3.73,3.75,3.72,3.73,21800.0,3.73,3.75,3.72,3.73,21800.0
2008-12-26 10:30:00,3.73,3.74,3.73,3.73,21000.0,3.73,3.74,3.73,3.73,21000.0
2008-12-26 10:40:00,3.73,3.73,3.7,3.72,26400.0,3.73,3.73,3.7,3.72,26400.0
2008-12-26 10:50:00,3.72,3.72,3.72,3.72,400.0,3.72,3.72,3.72,3.72,400.0
2008-12-26 11:00:00,3.72,3.72,3.7,3.71,8200.0,3.72,3.72,3.7,3.71,8200.0
2008-12-26 11:10:00,3.71,3.71,3.7,3.71,1600.0,3.71,3.71,3.7,3.71,1600.0
2008-12-26 11:20:00,3.71,3.71,3.71,3.71,2000.0,3.71,3.71,3.71,3.71,2000.0
2008-12-26 11:30:00,3.71,3.71,3.7,3.7,8800.0,3.71,3.71,3.7,3.7,8800.0
2008-12-26 11:40:00,3.69,3.72,3.69,3.7,67000.0,3.69,3.72,3.69,3.7,67000.0
2008-12-26 11:50:00,3.71,3.72,3.69,3.71,73200.0,3.71,3.72,3.69,3.71,73200.0
2008-12-26 12:00:00,3.71,3.72,3.71,3.72,6600.0,3.71,3.72,3.71,3.72,6600.0
2008-12-26 12:10:00,3.72,3.73,3.72,3.73,2000.0,3.72,3.73,3.72,3.73,2000.0
2008-12-26 12:20:00,3.73,3.73,3.72,3.72,800.0,3.73,3.73,3.72,3.72,800.0
2008-12-26 12:30:00,3.73,3.73,3.72,3.72,2800.0,3.73,3.73,3.72,3.72,2800.0
2008-12-26 12:40:00,3.73,3.73,3.72,3.73,14400.0,3.73,3.73,3.72,3.73,14400.0
2008-12-26 12:50:00,3.73,3.73,3.73,3.73,1800.0,3.73,3.73,3.73,3.73,1800.0
2008-12-26 13:00:00,3.73,3.74,3.73,3.74,9200.0,3.73,3.74,3.73,3.74,9200.0
2008-12-26 13:10:00,3.73,3.74,3.73,3.74,36200.0,3.73,3.74,3.73,3.74,36200.0
2008-12-26 13:20:00,3.73,3.73,3.73,3.73,11800.0,3.73,3.73,3.73,3.73,11800.0
2008-12-26 13:30:00,3.74,3.74,3.73,3.73,2200.0,3.74,3.74,3.73,3.73,2200.0
2008-12-26 13:40:00,3.74,3.74,3.74,3.74,1400.0,3.74,3.74,3.74,3.74,1400.0
2008-12-26 13:50:00,3.74,3.76,3.74,3.76,2200.0,3.74,3.76,3.74,3.76,2200.0
2008-12-26 14:00:00,3.76,3.78,3.76,3.76,6600.0,3.76,3.78,3.76,3.76,6600.0
2008-12-26 14:10:00,3.77,3.78,3.77,3.78,3400.0,3.77,3.78,3.77,3.78,3400.0
2008-12-26 14:20:00,3.79,3.81,3.78,3.79,8800.0,3.79,3.81,3.78,3.79,8800.0
2008-12-26 14:30:00,3.81,3.82,3.8,3.82,7800.0,3.81,3.82,3.8,3.82,7800.0
2008-12-26 14:40:00,3.82,3.87,3.82,3.87,22600.0,3.82,3.87,3.82,3.87,22600.0
2008-12-26 14:50:00,3.87,3.88,3.86,3.86,2400.0,3.87,3.88,3.86,3.86,2400.0
2008-12-26 15:00:00,3.86,3.86,3.76,3.77,30400.0,3.86,3.86,3.76,3.77,30400.0
2008-12-26 15:10:00,3.76,3.77,3.75,3.75,72800.0,3.76,3.77,3.75,3.75,72800.0
2008-12-26 15:20:00,3.75,3.76,3.75,3.75,47000.0,3.75,3.76,3.75,3.75,47000.0
2008-12-26 15:30:00,3.75,3.79,3.75,3.79,21200.0,3.75,3.79,3.75,3.79,21200.0
2008-12-26 15:40:00,3.79,3.79,3.7,3.7,73400.0,3.79,3.79,3.7,3.7,73400.0
2008-12-26 15:50:00,3.7,3.7,3.69,3.7,26800.0,3.7,3.7,3.69,3.7,26800.0
2008-12-29 09:30:00,3.68,3.75,3.68,3.69,31000.0,3.68,3.75,3.68,3.69,31000.0
2008-12-29 09:40:00,3.69,3.69,3.68,3.69,22000.0,3.69,3.69,3.68,3.69,22000.0
2008-12-29 09:50:00,3.7,3.7,3.63,3.64,30400.0,3.7,3.7,3.63,3.64,30400.0
2008-12-29 10:00:00,3.64,3.64,3.58,3.59,40200.0,3.64,3.64,3.58,3.59,40200.0
2008-12-29 10:10:00,3.59,3.59,3.54,3.54,31800.0,3.59,3.59,3.54,3.54,31800.0
2008-12-29 10:20:00,3.54,3.6,3.54,3.58,22200.0,3.54,3.6,3.54,3.58,22200.0
2008-12-29 10:30:00,3.59,3.6,3.58,3.6,63000.0,3.59,3.6,3.58,3.6,63000.0
2008-12-29 10:40:00,3.59,3.6,3.57,3.58,55600.0,3.59,3.6,3.57,3.58,55600.0
2008-12-29 10:50:00,3.59,3.59,3.53,3.56,81800.0,3.59,3.59,3.53,3.56,81800.0
2008-12-29 11:00:00,3.55,3.56,3.53,3.54,22200.0,3.55,3.56,3.53,3.54,22200.0
2008-12-29 11:10:00,3.54,3.57,3.54,3.56,18400.0,3.54,3.57,3.54,3.56,18400.0
2008-12-29 11:20:00,3.56,3.59,3.55,3.58,18200.0,3.56,3.59,3.55,3.58,18200.0
2008-12-29 11:30:00,3.58,3.58,3.57,3.57,13000.0,3.58,3.58,3.57,3.57,13000.0
2008-12-29 11:40:00,3.57,3.61,3.57,3.59,40800.0,3.57,3.61,3.57,3.59,40800.0
2008-12-29 11:50:00,3.6,3.63,3.6,3.61,20400.0,3.6,3.63,3.6,3.61,20400.0
2008-12-29 12:00:00,3.61,3.63,3.61,3.62,11400.0,3.61,3.63,3.61,3.62,11400.0
2008-12-29 12:10:00,3.61,3.61,3.6,3.6,6000.0,3.61,3.61,3.6,3.6,6000.0
2008-12-29 12:20:00,3.6,3.62,3.6,3.62,4400.0,3.6,3.62,3.6,3.62,4400.0
2008-12-29 12:30:00,3.61,3.62,3.6,3.6,1000.0,3.61,3.62,3.6,3.6,1000.0
2008-12-29 12:40:00,3.61,3.61,3.6,3.61,2400.0,3.61,3.61,3.6,3.61,2400.0
2008-12-29 12:50:00,3.6,3.6,3.58,3.58,33400.0,3.6,3.6,3.58,3.58,33400.0
2008-12-29 13:00:00,3.57,3.59,3.55,3.56,18200.0,3.57,3.59,3.55,3.56,18200.0
2008-12-29 13:10:00,3.57,3.57,3.56,3.57,34800.0,3.57,3.57,3.56,3.57,34800.0
2008-12-29 13:20:00,3.56,3.57,3.54,3.55,32800.0,3.56,3.57,3.54,3.55,32800.0
2008-12-29 13:30:00,3.55,3.56,3.54,3.55,3800.0,3.55,3.56,3.54,3.55,3800.0
2008-12-29 13:40:00,3.54,3.55,3.54,3.54,42400.0,3.54,3.55,3.54,3.54,42400.0
2008-12-29 13:50:00,3.54,3.56,3.54,3.55,66400.0,3.54,3.56,3.54,3.55,66400.0
2008-12-29 14:00:00,3.55,3.56,3.54,3.55,33400.0,3.55,3.56,3.54,3.55,33400.0
2008-12-29 14:10:00,3.55,3.55,3.54,3.55,12800.0,3.55,3.55,3.54,3.55,12800.0
2008-12-29 14:20:00,3.55,3.57,3.55,3.56,15800.0,3.55,3.57,3.55,3.56,15800.0
2008-12-29 14:30:00,3.56,3.57,3.55,3.57,8400.0,3.56,3.57,3.55,3.57,8400.0
2008-12-29 14:40:00,3.56,3.57,3.54,3.54,20400.0,3.56,3.57,3.54,3.54,20400.0
2008-12-29 14:50:00,3.55,3.55,3.54,3.55,11000.0,3.55,3.55,3.54,3.55,11000.0
2008-12-29 15:00:00,3.55,3.57,3.55,3.56,9800.0,3.55,3.57,3.55,3.56,9800.0
2008-12-29 15:10:00,3.57,3.59,3.55,3.57,36200.0,3.57,3.59,3.55,3.57,36200.0
2008-12-29 15:20:00,3.57,3.59,3.56,3.57,13800.0,3.57,3.59,3.56,3.57,13800.0
2008-12-29 15:30:00,3.57,3.6,3.56,3.57,11800.0,3.57,3.6,3.56,3.57,11800.0
2008-12-29 15:40:00,3.57,3.59,3.57,3.58,36000.0,3.57,3.59,3.57,3.58,36000.0
2008-12-29 15:50:00,3.59,3.65,3.59,3.65,38800.0,3.59,3.65,3.59,3.65,38800.0
2008-12-30 09:30:00,3.72,3.72,3.59,3.65,37600.0,3.72,3.72,3.59,3.65,37600.0
2008-12-30 09:40:00,3.65,3.68,3.63,3.67,46800.0,3.65,3.68,3.63,3.67,46800.0
2008-12-30 09:50:00,3.65,3.65,3.62,3.62,21000.0,3.65,3.65,3.62,3.62,21000.0
2008-12-30 10:00:00,3.62,3.62,3.61,3.61,2600.0,3.62,3.62,3.61,3.61,2600.0
2008-12-30 10:10:00,3.61,3.62,3.59,3.61,9200.0,3.61,3.62,3.59,3.61,9200.0
2008-12-30 10:20:00,3.61,3.64,3.61,3.63,2000.0,3.61,3.64,3.61,3.63,2000.0
2008-12-30 10:30:00,3.64,3.68,3.64,3.68,35000.0,3.64,3.68,3.64,3.68,35000.0
2008-12-30 10:40:00,3.68,3.68,3.68,3.68,1200.0,3.68,3.68,3.68,3.68,1200.0
2008-12-30 10:50:00,3.68,3.69,3.68,3.68,7000.0,3.68,3.69,3.68,3.68,7000.0
2008-12-30 11:00:00,3.68,3.68,3.64,3.65,22200.0,3.68,3.68,3.64,3.65,22200.0
2008-12-30 11:10:00,3.64,3.65,3.61,3.64,107600.0,3.64,3.65,3.61,3.64,107600.0
2008-12-30 11:20:00,3.64,3.69,3.64,3.67,53600.0,3.64,3.69,3.64,3.67,53600.0
2008-12-30 11:30:00,3.68,3.69,3.67,3.68,5400.0,3.68,3.69,3.67,3.68,5400.0
2008-12-30 11:40:00,3.69,3.73,3.68,3.72,28000.0,3.69,3.73,3.68,3.72,28000.0
2008-12-30 11:50:00,3.73,3.73,3.69,3.69,14600.0,3.73,3.73,3.69,3.69,14600.0
2008-12-30 12:00:00,3.68,3.69,3.67,3.69,5800.0,3.68,3.69,3.67,3.69,5800.0
2008-12-30 12:10:00,3.69,3.69,3.64,3.65,18200.0,3.69,3.69,3.64,3.65,18200.0
2008-12-30 12:20:00,3.64,3.65,3.6,3.64,35200.0,3.64,3.65,3.6,3.64,35200.0
2008-12-30 12:30:00,3.65,3.65,3.64,3.64,23800.0,3.65,3.65,3.64,3.64,23800.0
2008-12-30 12:40:00,3.64,3.64,3.63,3.64,4400.0,3.64,3.64,3.63,3.64,4400.0
2008-12-30 12:50:00,3.64,3.65,3.63,3.63,5400.0,3.64,3.65,3.63,3.63,5400.0
2008-12-30 13:00:00,3.64,3.65,3.64,3.65,5400.0,3.64,3.65,3.64,3.65,5400.0
2008-12-30 13:10:00,3.65,3.65,3.62,3.63,10800.0,3.65,3.65,3.62,3.63,10800.0
2008-12-30 13:20:00,3.64,3.64,3.61,3.61,3600.0,3.64,3.64,3.61,3.61,3600.0
2008-12-30 13:30:00,3.62,3.64,3.62,3.64,3000.0,3.62,3.64,3.62,3.64,3000.0
2008-12-30 13:40:00,3.62,3.65,3.62,3.62,2600.0,3.62,3.65,3.62,3.62,2600.0
2008-12-30 13:50:00,3.63,3.63,3.62,3.62,6200.0,3.63,3.63,3.62,3.62,6200.0
2008-12-30 14:00:00,3.62,3.63,3.61,3.61,9000.0,3.62,3.63,3.61,3.61,9000.0
2008-12-30 14:10:00,3.61,3.67,3.61,3.67,35600.0,3.61,3.67,3.61,3.67,35600.0
2008-12-30 14:20:00,3.67,3.67,3.65,3.67,5800.0,3.67,3.67,3.65,3.67,5800.0
2008-12-30 14:30:00,3.67,3.67,3.65,3.66,3800.0,3.67,3.67,3.65,3.66,3800.0
2008-12-30 14:40:00,3.65,3.67,3.63,3.64,18800.0,3.65,3.67,3.63,3.64,18800.0
2008-12-30 14:50:00,3.64,3.68,3.63,3.68,13200.0,3.64,3.68,3.63,3.68,13200.0
2008-12-30 15:00:00,3.68,3.68,3.67,3.68,6400.0,3.68,3.68,3.67,3.68,6400.0
2008-12-30 15:10:00,3.67,3.69,3.67,3.69,4800.0,3.67,3.69,3.67,3.69,4800.0
2008-12-30 15:20:00,3.7,3.7,3.68,3.69,10800.0,3.7,3.7,3.68,3.69,10800.0
2008-12-30 15:30:00,3.69,3.72,3.69,3.71,19600.0,3.69,3.72,3.69,3.71,19600.0
2008-12-30 15:40:00,3.71,3.71,3.71,3.71,28600.0,3.71,3.71,3.71,3.71,28600.0
2008-12-30 15:50:00,3.71,3.73,3.71,3.73,39200.0,3.71,3.73,3.71,3.73,39200.0
2008-12-31 09:30:00,3.75,3.75,3.62,3.62,18200.0,3.75,3.75,3.62,3.62,18200.0
2008-12-31 09:40:00,3.64,3.71,3.64,3.71,4800.0,3.64,3.71,3.64,3.71,4800.0
2008-12-31 09:50:00,3.69,3.71,3.69,3.71,1400.0,3.69,3.71,3.69,3.71,1400.0
2008-12-31 10:00:00,3.7,3.77,3.69,3.77,14400.0,3.7,3.77,3.69,3.77,14400.0
2008-12-31 10:10:00,3.76,3.8,3.76,3.8,14800.0,3.76,3.8,3.76,3.8,14800.0
2008-12-31 10:20:00,3.8,3.84,3.78,3.84,21400.0,3.8,3.84,3.78,3.84,21400.0
2008-12-31 10:30:00,3.83,3.83,3.81,3.83,11200.0,3.83,3.83,3.81,3.83,11200.0
2008-12-31 10:40:00,3.83,3.85,3.82,3.84,8400.0,3.83,3.85,3.82,3.84,8400.0
2008-12-31 10:50:00,3.85,3.85,3.83,3.84,4000.0,3.85,3.85,3.83,3.84,4000.0
2008-12-31 11:00:00,3.84,3.87,3.84,3.85,13200.0,3.84,3.87,3.84,3.85,13200.0
2008-12-31 11:10:00,3.86,3.87,3.86,3.87,12000.0,3.86,3.87,3.86,3.87,12000.0
2008-12-31 11:20:00,3.87,3.91,3.87,3.91,11600.0,3.87,3.91,3.87,3.91,11600.0
2008-12-31 11:30:00,3.91,3.94,3.9,3.9,10200.0,3.91,3.94,3.9,3.9,10200.0
2008-12-31 11:40:00,3.9,3.9,3.87,3.87,16200.0,3.9,3.9,3.87,3.87,16200.0
2008-12-31 11:50:00,3.88,3.89,3.84,3.84,14000.0,3.88,3.89,3.84,3.84,14000.0
2008-12-31 12:00:00,3.84,3.89,3.84,3.89,2400.0,3.84,3.89,3.84,3.89,2400.0
2008-12-31 12:10:00,3.89,3.89,3.87,3.89,30800.0,3.89,3.89,3.87,3.89,30800.0
2008-12-31 12:20:00,3.89,3.89,3.89,3.89,8400.0,3.89,3.89,3.89,3.89,8400.0
2008-12-31 12:30:00,3.89,3.93,3.89,3.92,12800.0,3.89,3.93,3.89,3.92,12800.0
2008-12-31 12:40:00,3.92,3.92,3.88,3.9,9800.0,3.92,3.92,3.88,3.9,9800.0
2008-12-31 12:50:00,3.89,3.9,3.88,3.89,7400.0,3.89,3.9,3.88,3.89,7400.0
2008-12-31 13:00:00,3.89,3.91,3.88,3.91,2000.0,3.89,3.91,3.88,3.91,2000.0
2008-12-31 13:10:00,3.9,3.91,3.9,3.91,3800.0,3.9,3.91,3.9,3.91,3800.0
2008-12-31 13:20:00,3.9,3.91,3.89,3.9,7600.0,3.9,3.91,3.89,3.9,7600.0
2008-12-31 13:30:00,3.9,3.91,3.9,3.9,9400.0,3.9,3.91,3.9,3.9,9400.0
2008-12-31 13:40:00,3.93,3.93,3.9,3.92,6800.0,3.93,3.93,3.9,3.92,6800.0
2008-12-31 13:50:00,3.92,3.94,3.91,3.94,5400.0,3.92,3.94,3.91,3.94,5400.0
2008-12-31 14:00:00,3.94,3.94,3.92,3.92,13600.0,3.94,3.94,3.92,3.92,13600.0
2008-12-31 14:10:00,3.92,3.95,3.92,3.94,7200.0,3.92,3.95,3.92,3.94,7200.0
2008-12-31 14:20:00,3.95,3.98,3.94,3.98,8400.0,3.95,3.98,3.94,3.98,8400.0
2008-12-31 14:30:00,3.99,4.01,3.98,4.0,15400.0,3.99,4.01,3.98,4.0,15400.0
2008-12-31 14:40:00,4.0,4.01,3.98,3.98,11400.0,4.0,4.01,3.98,3.98,11400.0
2008-12-31 14:50:00,3.98,4.0,3.98,4.0,7000.0,3.98,4.0,3.98,4.0,7000.0
2008-12-31 15:00:00,4.0,4.02,3.99,4.01,17000.0,4.0,4.02,3.99,4.01,17000.0
2008-12-31 15:10:00,4.01,4.02,3.98,4.01,34600.0,4.01,4.02,3.98,4.01,34600.0
2008-12-31 15:20:00,4.01,4.02,4.0,4.01,19800.0,4.01,4.02,4.0,4.01,19800.0
2008-12-31 15:30:00,4.01,4.03,4.0,4.02,17800.0,4.01,4.03,4.0,4.02,17800.0
2008-12-31 15:40:00,4.02,4.04,3.97,3.98,35000.0,4.02,4.04,3.97,3.98,35000.0
2008-12-31 15:50:00,4.0,4.02,3.96,3.96,39800.0,4.0,4.02,3.96,3.96,39800.0
2009-01-02 09:30:00,3.73,4.05,3.73,3.88,22200.0,3.73,4.05,3.73,3.88,22200.0
2009-01-02 09:40:00,3.88,3.9,3.81,3.9,11600.0,3.88,3.9,3.81,3.9,11600.0
2009-01-02 09:50:00,3.89,3.9,3.8,3.84,17600.0,3.89,3.9,3.8,3.84,17600.0
2009-01-02 10:00:00,3.83,3.83,3.75,3.76,17000.0,3.83,3.83,3.75,3.76,17000.0
2009-01-02 10:10:00,3.77,3.85,3.77,3.82,14200.0,3.77,3.85,3.77,3.82,14200.0
2009-01-02 10:20:00,3.83,3.87,3.83,3.87,2800.0,3.83,3.87,3.83,3.87,2800.0
2009-01-02 10:30:00,3.87,3.92,3.87,3.9,10600.0,3.87,3.92,3.87,3.9,10600.0
2009-01-02 10:40:00,3.88,3.89,3.86,3.86,3400.0,3.88,3.89,3.86,3.86,3400.0
2009-01-02 10:50:00,3.87,3.93,3.86,3.91,21200.0,3.87,3.93,3.86,3.91,21200.0
2009-01-02 11:00:00,3.91,3.97,3.91,3.95,17600.0,3.91,3.97,3.91,3.95,17600.0
2009-01-02 11:10:00,3.95,3.96,3.94,3.95,6200.0,3.95,3.96,3.94,3.95,6200.0
2009-01-02 11:20:00,3.95,3.96,3.93,3.94,7600.0,3.95,3.96,3.93,3.94,7600.0
2009-01-02 11:30:00,3.92,3.95,3.92,3.95,2000.0,3.92,3.95,3.92,3.95,2000.0
2009-01-02 11:40:00,3.94,3.95,3.94,3.94,3400.0,3.94,3.95,3.94,3.94,3400.0
2009-01-02 11:50:00,3.95,3.96,3.94,3.94,1800.0,3.95,3.96,3.94,3.94,1800.0
2009-01-02 12:00:00,3.94,3.95,3.93,3.94,5600.0,3.94,3.95,3.93,3.94,5600.0
2009-01-02 12:10:00,3.94,3.94,3.93,3.94,8800.0,3.94,3.94,3.93,3.94,8800.0
2009-01-02 12:20:00,3.94,3.94,3.92,3.93,12200.0,3.94,3.94,3.92,3.93,12200.0
2009-01-02 12:30:00,3.92,3.94,3.92,3.93,16000.0,3.92,3.94,3.92,3.93,16000.0
2009-01-02 12:40:00,3.93,3.94,3.91,3.92,26600.0,3.93,3.94,3.91,3.92,26600.0
2009-01-02 12:50:00,3.91,3.91,3.88,3.88,7400.0,3.91,3.91,3.88,3.88,7400.0
2009-01-02 13:00:00,3.88,3.89,3.88,3.89,4800.0,3.88,3.89,3.88,3.89,4800.0
2009-01-02 13:10:00,3.9,3.9,3.87,3.87,13200.0,3.9,3.9,3.87,3.87,13200.0
2009-01-02 13:20:00,3.87,3.87,3.84,3.85,39000.0,3.87,3.87,3.84,3.85,39000.0
2009-01-02 13:30:00,3.85,3.85,3.83,3.85,18400.0,3.85,3.85,3.83,3.85,18400.0
2009-01-02 13:40:00,3.85,3.88,3.85,3.88,11200.0,3.85,3.88,3.85,3.88,11200.0
2009-01-02 13:50:00,3.87,3.89,3.87,3.89,23200.0,3.87,3.89,3.87,3.89,23200.0
2009-01-02 14:00:00,3.88,3.9,3.88,3.89,9800.0,3.88,3.9,3.88,3.89,9800.0
2009-01-02 14:10:00,3.89,3.93,3.89,3.93,20400.0,3.89,3.93,3.89,3.93,20400.0
2009-01-02 14:20:00,3.93,3.94,3.92,3.94,16600.0,3.93,3.94,3.92,3.94,16600.0
2009-01-02 14:30:00,3.94,3.95,3.93,3.94,15800.0,3.94,3.95,3.93,3.94,15800.0
2009-01-02 14:40:00,3.94,3.96,3.94,3.94,8400.0,3.94,3.96,3.94,3.94,8400.0
2009-01-02 14:50:00,3.94,3.94,3.93,3.94,7600.0,3.94,3.94,3.93,3.94,7600.0
2009-01-02 15:00:00,3.94,3.96,3.94,3.96,12000.0,3.94,3.96,3.94,3.96,12000.0
2009-01-02 15:10:00,3.96,3.97,3.95,3.96,7800.0,3.96,3.97,3.95,3.96,7800.0
2009-01-02 15:20:00,3.94,3.97,3.94,3.96,9000.0,3.94,3.97,3.94,3.96,9000.0
2009-01-02 15:30:00,3.97,3.97,3.94,3.95,16000.0,3.97,3.97,3.94,3.95,16000.0
2009-01-02 15:40:00,3.94,3.94,3.9,3.9,12400.0,3.94,3.94,3.9,3.9,12400.0
2009-01-02 15:50:00,3.91,3.94,3.89,3.89,41800.0,3.91,3.94,3.89,3.89,41800.0
2009-01-05 09:30:00,3.93,3.94,3.9,3.9,41600.0,3.93,3.94,3.9,3.9,41600.0
2009-01-05 09:40:00,3.9,3.93,3.9,3.9,16600.0,3.9,3.93,3.9,3.9,16600.0
2009-01-05 09:50:00,3.9,3.9,3.82,3.82,26400.0,3.9,3.9,3.82,3.82,26400.0
2009-01-05 10:00:00,3.82,3.9,3.8,3.9,53000.0,3.82,3.9,3.8,3.9,53000.0
2009-01-05 10:10:00,3.9,3.94,3.89,3.93,22200.0,3.9,3.94,3.89,3.93,22200.0
2009-01-05 10:20:00,3.92,3.97,3.92,3.97,39400.0,3.92,3.97,3.92,3.97,39400.0
2009-01-05 10:30:00,3.98,4.03,3.97,4.03,10600.0,3.98,4.03,3.97,4.03,10600.0
2009-01-05 10:40:00,4.04,4.09,4.04,4.08,37200.0,4.04,4.09,4.04,4.08,37200.0
2009-01-05 10:50:00,4.08,4.08,4.07,4.08,13600.0,4.08,4.08,4.07,4.08,13600.0
2009-01-05 11:00:00,4.08,4.09,4.07,4.07,17600.0,4.08,4.09,4.07,4.07,17600.0
2009-01-05 11:10:00,4.07,4.09,4.07,4.07,11800.0,4.07,4.09,4.07,4.07,11800.0
2009-01-05 11:20:00,4.09,4.09,4.06,4.07,13600.0,4.09,4.09,4.06,4.07,13600.0
2009-01-05 11:30:00,4.08,4.13,4.08,4.13,37600.0,4.08,4.13,4.08,4.13,37600.0
2009-01-05 11:40:00,4.13,4.18,4.13,4.18,44200.0,4.13,4.18,4.13,4.18,44200.0
2009-01-05 11:50:00,4.18,4.18,4.12,4.15,7600.0,4.18,4.18,4.12,4.15,7600.0
2009-01-05 12:00:00,4.15,4.17,4.13,4.14,30000.0,4.15,4.17,4.13,4.14,30000.0
2009-01-05 12:10:00,4.14,4.18,4.14,4.18,10000.0,4.14,4.18,4.14,4.18,10000.0
2009-01-05 12:20:00,4.18,4.18,4.18,4.18,4200.0,4.18,4.18,4.18,4.18,4200.0
2009-01-05 12:30:00,4.18,4.18,4.18,4.18,8800.0,4.18,4.18,4.18,4.18,8800.0
2009-01-05 12:40:00,4.18,4.2,4.17,4.18,9200.0,4.18,4.2,4.17,4.18,9200.0
2009-01-05 12:50:00,4.19,4.19,4.17,4.18,13000.0,4.19,4.19,4.17,4.18,13000.0
2009-01-05 13:00:00,4.18,4.2,4.18,4.2,11400.0,4.18,4.2,4.18,4.2,11400.0
2009-01-05 13:10:00,4.2,4.2,4.17,4.18,17400.0,4.2,4.2,4.17,4.18,17400.0
2009-01-05 13:20:00,4.18,4.2,4.18,4.18,8200.0,4.18,4.2,4.18,4.18,8200.0
2009-01-05 13:30:00,4.18,4.2,4.18,4.18,6600.0,4.18,4.2,4.18,4.18,6600.0
2009-01-05 13:40:00,4.19,4.2,4.18,4.19,6000.0,4.19,4.2,4.18,4.19,6000.0
2009-01-05 13:50:00,4.2,4.2,4.2,4.2,14200.0,4.2,4.2,4.2,4.2,14200.0
2009-01-05 14:00:00,4.2,4.2,4.2,4.2,27800.0,4.2,4.2,4.2,4.2,27800.0
2009-01-05 14:10:00,4.2,4.24,4.18,4.23,34400.0,4.2,4.24,4.18,4.23,34400.0
2009-01-05 14:20:00,4.23,4.23,4.2,4.21,13200.0,4.23,4.23,4.2,4.21,13200.0
2009-01-05 14:30:00,4.21,4.22,4.19,4.2,7800.0,4.21,4.22,4.19,4.2,7800.0
2009-01-05 14:40:00,4.22,4.24,4.17,4.18,11800.0,4.22,4.24,4.17,4.18,11800.0
2009-01-05 14:50:00,4.18,4.22,4.16,4.21,7200.0,4.18,4.22,4.16,4.21,7200.0
2009-01-05 15:00:00,4.22,4.22,4.16,4.18,19000.0,4.22,4.22,4.16,4.18,19000.0
2009-01-05 15:10:00,4.18,4.2,4.16,4.17,6200.0,4.18,4.2,4.16,4.17,6200.0
2009-01-05 15:20:00,4.17,4.18,4.16,4.16,9800.0,4.17,4.18,4.16,4.16,9800.0
2009-01-05 15:30:00,4.16,4.16,4.13,4.14,10400.0,4.16,4.16,4.13,4.14,10400.0
2009-01-05 15:40:00,4.14,4.16,4.12,4.13,13200.0,4.14,4.16,4.12,4.13,13200.0
2009-01-05 15:50:00,4.13,4.15,4.12,4.13,24200.0,4.13,4.15,4.12,4.13,24200.0
2009-01-06 09:30:00,4.22,4.22,4.16,4.19,12400.0,4.22,4.22,4.16,4.19,12400.0
2009-01-06 09:40:00,4.19,4.19,4.14,4.14,14800.0,4.19,4.19,4.14,4.14,14800.0
2009-01-06 09:50:00,4.15,4.25,4.15,4.23,50800.0,4.15,4.25,4.15,4.23,50800.0
2009-01-06 10:00:00,4.23,4.24,4.19,4.23,67800.0,4.23,4.24,4.19,4.23,67800.0
2009-01-06 10:10:00,4.24,4.24,4.2,4.2,36600.0,4.24,4.24,4.2,4.2,36600.0
2009-01-06 10:20:00,4.19,4.19,4.14,4.16,33800.0,4.19,4.19,4.14,4.16,33800.0
2009-01-06 10:30:00,4.17,4.17,4.05,4.09,268800.0,4.17,4.17,4.05,4.09,268800.0
2009-01-06 10:40:00,4.1,4.14,3.96,4.06,109400.0,4.1,4.14,3.96,4.06,109400.0
2009-01-06 10:50:00,4.05,4.05,4.03,4.04,11400.0,4.05,4.05,4.03,4.04,11400.0
2009-01-06 11:00:00,4.04,4.04,4.0,4.02,14000.0,4.04,4.04,4.0,4.02,14000.0
2009-01-06 11:10:00,4.03,4.03,4.01,4.03,7000.0,4.03,4.03,4.01,4.03,7000.0
2009-01-06 11:20:00,4.03,4.03,3.98,4.0,13400.0,4.03,4.03,3.98,4.0,13400.0
2009-01-06 11:30:00,4.02,4.09,4.01,4.08,64400.0,4.02,4.09,4.01,4.08,64400.0
2009-01-06 11:40:00,4.07,4.08,4.0,4.03,26000.0,4.07,4.08,4.0,4.03,26000.0
2009-01-06 11:50:00,4.04,4.08,4.01,4.07,36400.0,4.04,4.08,4.01,4.07,36400.0
2009-01-06 12:00:00,4.07,4.08,4.06,4.08,15800.0,4.07,4.08,4.06,4.08,15800.0
2009-01-06 12:10:00,4.08,4.09,4.07,4.07,7400.0,4.08,4.09,4.07,4.07,7400.0
2009-01-06 12:20:00,4.07,4.08,4.06,4.06,4200.0,4.07,4.08,4.06,4.06,4200.0
2009-01-06 12:30:00,4.06,4.08,4.06,4.07,109400.0,4.06,4.08,4.06,4.07,109400.0
2009-01-06 12:40:00,4.08,4.08,4.07,4.07,3400.0,4.08,4.08,4.07,4.07,3400.0
2009-01-06 12:50:00,4.08,4.08,4.07,4.07,5800.0,4.08,4.08,4.07,4.07,5800.0
2009-01-06 13:00:00,4.07,4.08,4.06,4.08,5200.0,4.07,4.08,4.06,4.08,5200.0
2009-01-06 13:10:00,4.07,4.09,4.07,4.08,16800.0,4.07,4.09,4.07,4.08,16800.0
2009-01-06 13:20:00,4.08,4.1,4.08,4.09,3200.0,4.08,4.1,4.08,4.09,3200.0
2009-01-06 13:30:00,4.09,4.09,4.09,4.09,0.0,4.09,4.09,4.09,4.09,0.0
2009-01-06 13:40:00,4.1,4.14,4.1,4.13,6600.0,4.1,4.14,4.1,4.13,6600.0
2009-01-06 13:50:00,4.13,4.13,4.09,4.1,6800.0,4.13,4.13,4.09,4.1,6800.0
2009-01-06 14:00:00,4.1,4.1,4.1,4.1,400.0,4.1,4.1,4.1,4.1,400.0
2009-01-06 14:10:00,4.1,4.14,4.08,4.13,19600.0,4.1,4.14,4.08,4.13,19600.0
2009-01-06 14:20:00,4.13,4.14,4.12,4.13,15600.0,4.13,4.14,4.12,4.13,15600.0
2009-01-06 14:30:00,4.13,4.14,4.13,4.13,29000.0,4.13,4.14,4.13,4.13,29000.0
2009-01-06 14:40:00,4.13,4.14,4.12,4.13,13600.0,4.13,4.14,4.12,4.13,13600.0
2009-01-06 14:50:00,4.14,4.16,4.14,4.15,11200.0,4.14,4.16,4.14,4.15,11200.0
2009-01-06 15:00:00,4.16,4.16,4.12,4.12,29400.0,4.16,4.16,4.12,4.12,29400.0
2009-01-06 15:10:00,4.14,4.14,4.1,4.12,18000.0,4.14,4.14,4.1,4.12,18000.0
2009-01-06 15:20:00,4.1,4.14,4.08,4.1,83200.0,4.1,4.14,4.08,4.1,83200.0
2009-01-06 15:30:00,4.1,4.13,4.09,4.1,10600.0,4.1,4.13,4.09,4.1,10600.0
2009-01-06 15:40:00,4.1,4.12,4.1,4.11,10800.0,4.1,4.12,4.1,4.11,10800.0
2009-01-06 15:50:00,4.11,4.14,4.1,4.12,60800.0,4.11,4.14,4.1,4.12,60800.0
2009-01-07 09:30:00,4.09,4.15,3.9,3.9,26200.0,4.09,4.15,3.9,3.9,26200.0
2009-01-07 09:40:00,3.92,4.03,3.9,4.03,6800.0,3.92,4.03,3.9,4.03,6800.0
2009-01-07 09:50:00,4.02,4.04,3.98,3.98,32800.0,4.02,4.04,3.98,3.98,32800.0
2009-01-07 10:00:00,4.0,4.04,3.98,4.04,12200.0,4.0,4.04,3.98,4.04,12200.0
2009-01-07 10:10:00,4.05,4.07,4.0,4.04,28800.0,4.05,4.07,4.0,4.04,28800.0
2009-01-07 10:20:00,4.04,4.06,4.02,4.02,14000.0,4.04,4.06,4.02,4.02,14000.0
2009-01-07 10:30:00,4.03,4.05,4.01,4.05,17000.0,4.03,4.05,4.01,4.05,17000.0
2009-01-07 10:40:00,4.06,4.11,4.05,4.08,18400.0,4.06,4.11,4.05,4.08,18400.0
2009-01-07 10:50:00,4.08,4.08,4.06,4.07,20200.0,4.08,4.08,4.06,4.07,20200.0
2009-01-07 11:00:00,4.07,4.1,4.06,4.08,8400.0,4.07,4.1,4.06,4.08,8400.0
2009-01-07 11:10:00,4.08,4.1,4.05,4.08,8600.0,4.08,4.1,4.05,4.08,8600.0
2009-01-07 11:20:00,4.08,4.08,4.04,4.04,8200.0,4.08,4.08,4.04,4.04,8200.0
2009-01-07 11:30:00,4.04,4.1,4.04,4.09,3200.0,4.04,4.1,4.04,4.09,3200.0
2009-01-07 11:40:00,4.1,4.1,4.06,4.07,8400.0,4.1,4.1,4.06,4.07,8400.0
2009-01-07 11:50:00,4.09,4.1,4.09,4.1,2000.0,4.09,4.1,4.09,4.1,2000.0
2009-01-07 12:00:00,4.1,4.1,4.07,4.08,3400.0,4.1,4.1,4.07,4.08,3400.0
2009-01-07 12:10:00,4.09,4.1,4.09,4.1,800.0,4.09,4.1,4.09,4.1,800.0
2009-01-07 12:20:00,4.1,4.1,4.05,4.07,44000.0,4.1,4.1,4.05,4.07,44000.0
2009-01-07 12:30:00,4.07,4.09,4.06,4.09,17400.0,4.07,4.09,4.06,4.09,17400.0
2009-01-07 12:40:00,4.07,4.08,4.06,4.07,1800.0,4.07,4.08,4.06,4.07,1800.0
2009-01-07 12:50:00,4.07,4.07,4.06,4.07,2600.0,4.07,4.07,4.06,4.07,2600.0
2009-01-07 13:00:00,4.08,4.08,4.07,4.07,6800.0,4.08,4.08,4.07,4.07,6800.0
2009-01-07 13:10:00,4.07,4.08,4.07,4.08,1400.0,4.07,4.08,4.07,4.08,1400.0
2009-01-07 13:20:00,4.09,4.09,4.05,4.08,26800.0,4.09,4.09,4.05,4.08,26800.0
2009-01-07 13:30:00,4.08,4.1,4.08,4.08,6000.0,4.08,4.1,4.08,4.08,6000.0
2009-01-07 13:40:00,4.08,4.08,4.07,4.07,1000.0,4.08,4.08,4.07,4.07,1000.0
2009-01-07 13:50:00,4.07,4.09,4.06,4.06,4200.0,4.07,4.09,4.06,4.06,4200.0
2009-01-07 14:00:00,4.05,4.08,4.05,4.08,10000.0,4.05,4.08,4.05,4.08,10000.0
2009-01-07 14:10:00,4.06,4.08,4.06,4.07,7400.0,4.06,4.08,4.06,4.07,7400.0
2009-01-07 14:20:00,4.07,4.08,4.05,4.07,31000.0,4.07,4.08,4.05,4.07,31000.0
2009-01-07 14:30:00,4.06,4.07,4.06,4.06,7600.0,4.06,4.07,4.06,4.06,7600.0
2009-01-07 14:40:00,4.06,4.08,4.05,4.08,37200.0,4.06,4.08,4.05,4.08,37200.0
2009-01-07 14:50:00,4.07,4.09,4.07,4.08,18000.0,4.07,4.09,4.07,4.08,18000.0
2009-01-07 15:00:00,4.08,4.08,4.06,4.08,14000.0,4.08,4.08,4.06,4.08,14000.0
2009-01-07 15:10:00,4.08,4.08,4.07,4.07,9200.0,4.08,4.08,4.07,4.07,9200.0
2009-01-07 15:20:00,4.08,4.09,4.08,4.08,8400.0,4.08,4.09,4.08,4.08,8400.0
2009-01-07 15:30:00,4.08,4.11,4.06,4.07,34000.0,4.08,4.11,4.06,4.07,34000.0
2009-01-07 15:40:00,4.07,4.08,4.07,4.08,15600.0,4.07,4.08,4.07,4.08,15600.0
2009-01-07 15:50:00,4.07,4.1,4.07,4.09,25800.0,4.07,4.1,4.07,4.09,25800.0
2009-01-08 09:30:00,3.93,3.96,3.92,3.93,25800.0,3.93,3.96,3.92,3.93,25800.0
2009-01-08 09:40:00,3.93,3.96,3.93,3.96,12400.0,3.93,3.96,3.93,3.96,12400.0
2009-01-08 09:50:00,3.95,3.95,3.84,3.9,64400.0,3.95,3.95,3.84,3.9,64400.0
2009-01-08 10:00:00,3.92,3.96,3.91,3.96,5600.0,3.92,3.96,3.91,3.96,5600.0
2009-01-08 10:10:00,3.95,3.97,3.92,3.92,6400.0,3.95,3.97,3.92,3.92,6400.0
2009-01-08 10:20:00,3.91,3.93,3.91,3.92,5600.0,3.91,3.93,3.91,3.92,5600.0
2009-01-08 10:30:00,3.93,3.93,3.9,3.92,6600.0,3.93,3.93,3.9,3.92,6600.0
2009-01-08 10:40:00,3.92,3.93,3.89,3.9,22800.0,3.92,3.93,3.89,3.9,22800.0
2009-01-08 10:50:00,3.89,3.95,3.89,3.95,29200.0,3.89,3.95,3.89,3.95,29200.0
2009-01-08 11:00:00,3.94,3.99,3.94,3.98,10000.0,3.94,3.99,3.94,3.98,10000.0
2009-01-08 11:10:00,3.98,4.01,3.98,4.01,3000.0,3.98,4.01,3.98,4.01,3000.0
2009-01-08 11:20:00,4.01,4.01,4.0,4.0,7400.0,4.01,4.01,4.0,4.0,7400.0
2009-01-08 11:30:00,4.0,4.01,3.97,4.01,34400.0,4.0,4.01,3.97,4.01,34400.0
2009-01-08 11:40:00,4.0,4.01,3.98,4.0,1800.0,4.0,4.01,3.98,4.0,1800.0
2009-01-08 11:50:00,4.01,4.02,3.99,4.02,9200.0,4.01,4.02,3.99,4.02,9200.0
2009-01-08 12:00:00,4.02,4.04,4.01,4.03,7400.0,4.02,4.04,4.01,4.03,7400.0
2009-01-08 12:10:00,4.04,4.04,4.0,4.01,9000.0,4.04,4.04,4.0,4.01,9000.0
2009-01-08 12:20:00,4.02,4.03,3.98,4.01,16000.0,4.02,4.03,3.98,4.01,16000.0
2009-01-08 12:30:00,4.0,4.0,4.0,4.0,600.0,4.0,4.0,4.0,4.0,600.0
2009-01-08 12:40:00,4.0,4.0,3.97,3.98,21800.0,4.0,4.0,3.97,3.98,21800.0
2009-01-08 12:50:00,3.98,3.98,3.92,3.93,49800.0,3.98,3.98,3.92,3.93,49800.0
2009-01-08 13:00:00,3.93,4.0,3.93,4.0,44000.0,3.93,4.0,3.93,4.0,44000.0
2009-01-08 13:10:00,4.0,4.0,3.95,3.98,37600.0,4.0,4.0,3.95,3.98,37600.0
2009-01-08 13:20:00,3.98,4.01,3.98,4.0,95200.0,3.98,4.01,3.98,4.0,95200.0
2009-01-08 13:30:00,4.01,4.02,4.0,4.0,12800.0,4.01,4.02,4.0,4.0,12800.0
2009-01-08 13:40:00,4.01,4.01,4.0,4.01,10400.0,4.01,4.01,4.0,4.01,10400.0
2009-01-08 13:50:00,4.0,4.0,3.98,4.0,2200.0,4.0,4.0,3.98,4.0,2200.0
2009-01-08 14:00:00,3.99,4.0,3.99,4.0,1200.0,3.99,4.0,3.99,4.0,1200.0
2009-01-08 14:10:00,4.0,4.01,3.97,3.97,64400.0,4.0,4.01,3.97,3.97,64400.0
2009-01-08 14:20:00,3.97,4.0,3.97,4.0,147400.0,3.97,4.0,3.97,4.0,147400.0
2009-01-08 14:30:00,4.0,4.02,4.0,4.02,65600.0,4.0,4.02,4.0,4.02,65600.0
2009-01-08 14:40:00,4.02,4.05,4.02,4.05,5400.0,4.02,4.05,4.02,4.05,5400.0
2009-01-08 14:50:00,4.04,4.04,3.99,4.01,70000.0,4.04,4.04,3.99,4.01,70000.0
2009-01-08 15:00:00,4.01,4.01,3.98,4.01,19000.0,4.01,4.01,3.98,4.01,19000.0
2009-01-08 15:10:00,4.0,4.01,4.0,4.01,22600.0,4.0,4.01,4.0,4.01,22600.0
2009-01-08 15:20:00,4.0,4.01,4.0,4.01,32000.0,4.0,4.01,4.0,4.01,32000.0
2009-01-08 15:30:00,4.01,4.01,3.98,4.0,76400.0,4.01,4.01,3.98,4.0,76400.0
2009-01-08 15:40:00,4.0,4.01,3.99,4.0,57400.0,4.0,4.01,3.99,4.0,57400.0
2009-01-08 15:50:00,4.0,4.02,4.0,4.0,99600.0,4.0,4.02,4.0,4.0,99600.0
2009-01-09 09:30:00,4.08,4.15,3.97,3.97,13000.0,4.08,4.15,3.97,3.97,13000.0
2009-01-09 09:40:00,3.97,3.98,3.92,3.92,11400.0,3.97,3.98,3.92,3.92,11400.0
2009-01-09 09:50:00,3.92,3.92,3.86,3.87,14400.0,3.92,3.92,3.86,3.87,14400.0
2009-01-09 10:00:00,3.87,3.9,3.84,3.9,13600.0,3.87,3.9,3.84,3.9,13600.0
2009-01-09 10:10:00,3.89,3.9,3.83,3.83,15800.0,3.89,3.9,3.83,3.83,15800.0
2009-01-09 10:20:00,3.84,3.85,3.83,3.83,11800.0,3.84,3.85,3.83,3.83,11800.0
2009-01-09 10:30:00,3.83,3.84,3.81,3.81,20800.0,3.83,3.84,3.81,3.81,20800.0
2009-01-09 10:40:00,3.81,3.83,3.81,3.82,12800.0,3.81,3.83,3.81,3.82,12800.0
2009-01-09 10:50:00,3.82,3.84,3.81,3.82,17000.0,3.82,3.84,3.81,3.82,17000.0
2009-01-09 11:00:00,3.82,3.83,3.81,3.81,12200.0,3.82,3.83,3.81,3.81,12200.0
2009-01-09 11:10:00,3.81,3.83,3.81,3.82,14600.0,3.81,3.83,3.81,3.82,14600.0
2009-01-09 11:20:00,3.82,3.84,3.82,3.83,6200.0,3.82,3.84,3.82,3.83,6200.0
2009-01-09 11:30:00,3.83,3.83,3.81,3.81,18400.0,3.83,3.83,3.81,3.81,18400.0
2009-01-09 11:40:00,3.81,3.81,3.78,3.79,13600.0,3.81,3.81,3.78,3.79,13600.0
2009-01-09 11:50:00,3.81,3.82,3.79,3.81,17800.0,3.81,3.82,3.79,3.81,17800.0
2009-01-09 12:00:00,3.81,3.82,3.78,3.81,30000.0,3.81,3.82,3.78,3.81,30000.0
2009-01-09 12:10:00,3.81,3.82,3.81,3.81,10400.0,3.81,3.82,3.81,3.81,10400.0
2009-01-09 12:20:00,3.83,3.84,3.82,3.83,11200.0,3.83,3.84,3.82,3.83,11200.0
2009-01-09 12:30:00,3.83,3.83,3.81,3.82,13000.0,3.83,3.83,3.81,3.82,13000.0
2009-01-09 12:40:00,3.82,3.84,3.81,3.82,14600.0,3.82,3.84,3.81,3.82,14600.0
2009-01-09 12:50:00,3.81,3.84,3.8,3.84,17800.0,3.81,3.84,3.8,3.84,17800.0
2009-01-09 13:00:00,3.83,3.83,3.8,3.81,12200.0,3.83,3.83,3.8,3.81,12200.0
2009-01-09 13:10:00,3.81,3.83,3.79,3.8,18400.0,3.81,3.83,3.79,3.8,18400.0
2009-01-09 13:20:00,3.8,3.8,3.78,3.79,9600.0,3.8,3.8,3.78,3.79,9600.0
2009-01-09 13:30:00,3.78,3.79,3.77,3.79,13000.0,3.78,3.79,3.77,3.79,13000.0
2009-01-09 13:40:00,3.78,3.79,3.77,3.77,14600.0,3.78,3.79,3.77,3.77,14600.0
2009-01-09 13:50:00,3.78,3.79,3.77,3.77,20400.0,3.78,3.79,3.77,3.77,20400.0
2009-01-09 14:00:00,3.77,3.78,3.75,3.75,32200.0,3.77,3.78,3.75,3.75,32200.0
2009-01-09 14:10:00,3.75,3.76,3.75,3.75,27200.0,3.75,3.76,3.75,3.75,27200.0
2009-01-09 14:20:00,3.75,3.77,3.74,3.74,28000.0,3.75,3.77,3.74,3.74,28000.0
2009-01-09 14:30:00,3.75,3.78,3.69,3.72,379000.0,3.75,3.78,3.69,3.72,379000.0
2009-01-09 14:40:00,3.72,3.78,3.71,3.76,31200.0,3.72,3.78,3.71,3.76,31200.0
2009-01-09 14:50:00,3.76,3.79,3.75,3.76,28600.0,3.76,3.79,3.75,3.76,28600.0
2009-01-09 15:00:00,3.75,3.81,3.75,3.78,37200.0,3.75,3.81,3.75,3.78,37200.0
2009-01-09 15:10:00,3.78,3.81,3.76,3.8,35800.0,3.78,3.81,3.76,3.8,35800.0
2009-01-09 15:20:00,3.8,3.8,3.76,3.8,32800.0,3.8,3.8,3.76,3.8,32800.0
2009-01-09 15:30:00,3.8,3.8,3.76,3.78,31400.0,3.8,3.8,3.76,3.78,31400.0
2009-01-09 15:40:00,3.78,3.79,3.77,3.78,48600.0,3.78,3.79,3.77,3.78,48600.0
2009-01-09 15:50:00,3.77,3.81,3.76,3.8,73400.0,3.77,3.81,3.76,3.8,73400.0
2009-01-12 09:30:00,3.78,3.87,3.7,3.73,8600.0,3.78,3.87,3.7,3.73,8600.0
2009-01-12 09:40:00,3.75,3.75,3.69,3.69,7200.0,3.75,3.75,3.69,3.69,7200.0
2009-01-12 09:50:00,3.69,3.7,3.68,3.68,9200.0,3.69,3.7,3.68,3.68,9200.0
2009-01-12 10:00:00,3.68,3.69,3.68,3.68,5800.0,3.68,3.69,3.68,3.68,5800.0
2009-01-12 10:10:00,3.68,3.7,3.68,3.7,4400.0,3.68,3.7,3.68,3.7,4400.0
2009-01-12 10:20:00,3.7,3.71,3.7,3.71,2800.0,3.7,3.71,3.7,3.71,2800.0
2009-01-12 10:30:00,3.71,3.72,3.69,3.72,18400.0,3.71,3.72,3.69,3.72,18400.0
2009-01-12 10:40:00,3.72,3.73,3.72,3.73,400.0,3.72,3.73,3.72,3.73,400.0
2009-01-12 10:50:00,3.75,3.79,3.75,3.75,7200.0,3.75,3.79,3.75,3.75,7200.0
2009-01-12 11:00:00,3.75,3.75,3.73,3.73,2400.0,3.75,3.75,3.73,3.73,2400.0
2009-01-12 11:10:00,3.73,3.73,3.72,3.73,600.0,3.73,3.73,3.72,3.73,600.0
2009-01-12 11:20:00,3.73,3.73,3.69,3.69,6800.0,3.73,3.73,3.69,3.69,6800.0
2009-01-12 11:30:00,3.71,3.71,3.68,3.69,11600.0,3.71,3.71,3.68,3.69,11600.0
2009-01-12 11:40:00,3.68,3.69,3.68,3.68,2600.0,3.68,3.69,3.68,3.68,2600.0
2009-01-12 11:50:00,3.68,3.69,3.67,3.67,8400.0,3.68,3.69,3.67,3.67,8400.0
2009-01-12 12:00:00,3.67,3.67,3.65,3.65,2400.0,3.67,3.67,3.65,3.65,2400.0
2009-01-12 12:10:00,3.65,3.65,3.65,3.65,600.0,3.65,3.65,3.65,3.65,600.0
2009-01-12 12:20:00,3.65,3.67,3.64,3.67,7000.0,3.65,3.67,3.64,3.67,7000.0
2009-01-12 12:30:00,3.68,3.69,3.66,3.69,7400.0,3.68,3.69,3.66,3.69,7400.0
2009-01-12 12:40:00,3.69,3.69,3.69,3.69,200.0,3.69,3.69,3.69,3.69,200.0
2009-01-12 12:50:00,3.69,3.69,3.69,3.69,3400.0,3.69,3.69,3.69,3.69,3400.0
2009-01-12 13:00:00,3.69,3.69,3.68,3.68,4400.0,3.69,3.69,3.68,3.68,4400.0
2009-01-12 13:10:00,3.68,3.68,3.68,3.68,200.0,3.68,3.68,3.68,3.68,200.0
2009-01-12 13:20:00,3.68,3.69,3.68,3.69,4800.0,3.68,3.69,3.68,3.69,4800.0
2009-01-12 13:30:00,3.69,3.69,3.66,3.66,12800.0,3.69,3.69,3.66,3.66,12800.0
2009-01-12 13:40:00,3.68,3.68,3.67,3.67,1400.0,3.68,3.68,3.67,3.67,1400.0
2009-01-12 13:50:00,3.67,3.67,3.64,3.64,5400.0,3.67,3.67,3.64,3.64,5400.0
2009-01-12 14:00:00,3.65,3.65,3.64,3.65,11200.0,3.65,3.65,3.64,3.65,11200.0
2009-01-12 14:10:00,3.64,3.65,3.63,3.64,25600.0,3.64,3.65,3.63,3.64,25600.0
2009-01-12 14:20:00,3.63,3.64,3.63,3.63,10800.0,3.63,3.64,3.63,3.63,10800.0
2009-01-12 14:30:00,3.63,3.63,3.56,3.56,40400.0,3.63,3.63,3.56,3.56,40400.0
2009-01-12 14:40:00,3.56,3.56,3.55,3.55,39600.0,3.56,3.56,3.55,3.55,39600.0
2009-01-12 14:50:00,3.55,3.56,3.54,3.55,20800.0,3.55,3.56,3.54,3.55,20800.0
2009-01-12 15:00:00,3.54,3.56,3.54,3.54,15200.0,3.54,3.56,3.54,3.54,15200.0
2009-01-12 15:10:00,3.54,3.55,3.53,3.55,12600.0,3.54,3.55,3.53,3.55,12600.0
2009-01-12 15:20:00,3.55,3.56,3.54,3.55,13400.0,3.55,3.56,3.54,3.55,13400.0
2009-01-12 15:30:00,3.55,3.56,3.54,3.54,25000.0,3.55,3.56,3.54,3.54,25000.0
2009-01-12 15:40:00,3.56,3.58,3.53,3.55,36000.0,3.56,3.58,3.53,3.55,36000.0
2009-01-12 15:50:00,3.56,3.57,3.54,3.54,35800.0,3.56,3.57,3.54,3.54,35800.0
2009-01-13 09:30:00,3.5,3.5,3.47,3.48,170600.0,3.5,3.5,3.47,3.48,170600.0
2009-01-13 09:40:00,3.48,3.54,3.48,3.54,107800.0,3.48,3.54,3.48,3.54,107800.0
2009-01-13 09:50:00,3.54,3.57,3.5,3.51,34000.0,3.54,3.57,3.5,3.51,34000.0
2009-01-13 10:00:00,3.53,3.53,3.51,3.53,10000.0,3.53,3.53,3.51,3.53,10000.0
2009-01-13 10:10:00,3.53,3.56,3.5,3.5,25000.0,3.53,3.56,3.5,3.5,25000.0
2009-01-13 10:20:00,3.51,3.51,3.44,3.46,64800.0,3.51,3.51,3.44,3.46,64800.0
2009-01-13 10:30:00,3.44,3.47,3.4,3.4,44200.0,3.44,3.47,3.4,3.4,44200.0
2009-01-13 10:40:00,3.43,3.44,3.41,3.43,6200.0,3.43,3.44,3.41,3.43,6200.0
2009-01-13 10:50:00,3.44,3.44,3.41,3.42,35600.0,3.44,3.44,3.41,3.42,35600.0
2009-01-13 11:00:00,3.42,3.49,3.42,3.49,24200.0,3.42,3.49,3.42,3.49,24200.0
2009-01-13 11:10:00,3.5,3.5,3.48,3.48,7000.0,3.5,3.5,3.48,3.48,7000.0
2009-01-13 11:20:00,3.48,3.51,3.48,3.51,8800.0,3.48,3.51,3.48,3.51,8800.0
2009-01-13 11:30:00,3.51,3.54,3.51,3.54,11200.0,3.51,3.54,3.51,3.54,11200.0
2009-01-13 11:40:00,3.53,3.53,3.48,3.49,7200.0,3.53,3.53,3.48,3.49,7200.0
2009-01-13 11:50:00,3.5,3.52,3.48,3.51,6600.0,3.5,3.52,3.48,3.51,6600.0
2009-01-13 12:00:00,3.5,3.52,3.49,3.51,6400.0,3.5,3.52,3.49,3.51,6400.0
2009-01-13 12:10:00,3.51,3.51,3.48,3.49,9400.0,3.51,3.51,3.48,3.49,9400.0
2009-01-13 12:20:00,3.5,3.5,3.48,3.49,1800.0,3.5,3.5,3.48,3.49,1800.0
2009-01-13 12:30:00,3.5,3.5,3.5,3.5,2800.0,3.5,3.5,3.5,3.5,2800.0
2009-01-13 12:40:00,3.5,3.51,3.5,3.5,6000.0,3.5,3.51,3.5,3.5,6000.0
2009-01-13 12:50:00,3.5,3.5,3.48,3.48,7400.0,3.5,3.5,3.48,3.48,7400.0
2009-01-13 13:00:00,3.48,3.49,3.48,3.48,6200.0,3.48,3.49,3.48,3.48,6200.0
2009-01-13 13:10:00,3.48,3.48,3.45,3.46,25200.0,3.48,3.48,3.45,3.46,25200.0
2009-01-13 13:20:00,3.47,3.47,3.45,3.45,14000.0,3.47,3.47,3.45,3.45,14000.0
2009-01-13 13:30:00,3.45,3.46,3.43,3.43,12600.0,3.45,3.46,3.43,3.43,12600.0
2009-01-13 13:40:00,3.43,3.44,3.4,3.4,18600.0,3.43,3.44,3.4,3.4,18600.0
2009-01-13 13:50:00,3.4,3.4,3.37,3.37,56800.0,3.4,3.4,3.37,3.37,56800.0
2009-01-13 14:00:00,3.37,3.38,3.34,3.35,34600.0,3.37,3.38,3.34,3.35,34600.0
2009-01-13 14:10:00,3.36,3.37,3.36,3.36,13400.0,3.36,3.37,3.36,3.36,13400.0
2009-01-13 14:20:00,3.36,3.36,3.34,3.34,18400.0,3.36,3.36,3.34,3.34,18400.0
2009-01-13 14:30:00,3.35,3.39,3.35,3.37,19200.0,3.35,3.39,3.35,3.37,19200.0
2009-01-13 14:40:00,3.37,3.38,3.35,3.36,32600.0,3.37,3.38,3.35,3.36,32600.0
2009-01-13 14:50:00,3.36,3.37,3.34,3.36,35400.0,3.36,3.37,3.34,3.36,35400.0
2009-01-13 15:00:00,3.35,3.37,3.33,3.33,25200.0,3.35,3.37,3.33,3.33,25200.0
2009-01-13 15:10:00,3.33,3.37,3.33,3.36,24400.0,3.33,3.37,3.33,3.36,24400.0
2009-01-13 15:20:00,3.36,3.4,3.36,3.38,19400.0,3.36,3.4,3.36,3.38,19400.0
2009-01-13 15:30:00,3.39,3.4,3.35,3.38,23000.0,3.39,3.4,3.35,3.38,23000.0
2009-01-13 15:40:00,3.4,3.4,3.37,3.39,20400.0,3.4,3.4,3.37,3.39,20400.0
2009-01-13 15:50:00,3.39,3.4,3.33,3.37,71600.0,3.39,3.4,3.33,3.37,71600.0
2009-01-14 09:30:00,3.28,3.36,3.25,3.26,50000.0,3.28,3.36,3.25,3.26,50000.0
2009-01-14 09:40:00,3.26,3.28,3.17,3.17,51400.0,3.26,3.28,3.17,3.17,51400.0
2009-01-14 09:50:00,3.17,3.18,3.13,3.17,34800.0,3.17,3.18,3.13,3.17,34800.0
2009-01-14 10:00:00,3.18,3.18,3.14,3.15,11000.0,3.18,3.18,3.14,3.15,11000.0
2009-01-14 10:10:00,3.16,3.18,3.15,3.16,31800.0,3.16,3.18,3.15,3.16,31800.0
2009-01-14 10:20:00,3.16,3.17,3.15,3.15,10800.0,3.16,3.17,3.15,3.15,10800.0
2009-01-14 10:30:00,3.15,3.15,3.11,3.11,55600.0,3.15,3.15,3.11,3.11,55600.0
2009-01-14 10:40:00,3.11,3.11,3.06,3.08,56200.0,3.11,3.11,3.06,3.08,56200.0
2009-01-14 10:50:00,3.09,3.1,3.08,3.09,34000.0,3.09,3.1,3.08,3.09,34000.0
2009-01-14 11:00:00,3.09,3.14,3.08,3.13,24000.0,3.09,3.14,3.08,3.13,24000.0
2009-01-14 11:10:00,3.14,3.17,3.13,3.15,32400.0,3.14,3.17,3.13,3.15,32400.0
2009-01-14 11:20:00,3.16,3.26,3.15,3.26,42800.0,3.16,3.26,3.15,3.26,42800.0
2009-01-14 11:30:00,3.26,3.26,3.18,3.19,138200.0,3.26,3.26,3.18,3.19,138200.0
2009-01-14 11:40:00,3.19,3.2,3.19,3.2,11800.0,3.19,3.2,3.19,3.2,11800.0
2009-01-14 11:50:00,3.19,3.21,3.19,3.19,39000.0,3.19,3.21,3.19,3.19,39000.0
2009-01-14 12:00:00,3.2,3.2,3.19,3.19,8000.0,3.2,3.2,3.19,3.19,8000.0
2009-01-14 12:10:00,3.2,3.2,3.19,3.19,6200.0,3.2,3.2,3.19,3.19,6200.0
2009-01-14 12:20:00,3.19,3.21,3.19,3.19,18200.0,3.19,3.21,3.19,3.19,18200.0
2009-01-14 12:30:00,3.2,3.2,3.19,3.19,12200.0,3.2,3.2,3.19,3.19,12200.0
2009-01-14 12:40:00,3.19,3.2,3.18,3.2,35000.0,3.19,3.2,3.18,3.2,35000.0
2009-01-14 12:50:00,3.2,3.21,3.19,3.19,25200.0,3.2,3.21,3.19,3.19,25200.0
2009-01-14 13:00:00,3.19,3.2,3.19,3.2,4600.0,3.19,3.2,3.19,3.2,4600.0
2009-01-14 13:10:00,3.2,3.2,3.17,3.17,31000.0,3.2,3.2,3.17,3.17,31000.0
2009-01-14 13:20:00,3.17,3.18,3.17,3.17,9600.0,3.17,3.18,3.17,3.17,9600.0
2009-01-14 13:30:00,3.17,3.18,3.14,3.14,53200.0,3.17,3.18,3.14,3.14,53200.0
2009-01-14 13:40:00,3.14,3.14,3.11,3.11,58200.0,3.14,3.14,3.11,3.11,58200.0
2009-01-14 13:50:00,3.11,3.11,3.08,3.08,37800.0,3.11,3.11,3.08,3.08,37800.0
2009-01-14 14:00:00,3.08,3.08,3.04,3.05,61800.0,3.08,3.08,3.04,3.05,61800.0
2009-01-14 14:10:00,3.06,3.12,3.06,3.11,46400.0,3.06,3.12,3.06,3.11,46400.0
2009-01-14 14:20:00,3.13,3.13,3.1,3.11,32200.0,3.13,3.13,3.1,3.11,32200.0
2009-01-14 14:30:00,3.11,3.15,3.11,3.14,21400.0,3.11,3.15,3.11,3.14,21400.0
2009-01-14 14:40:00,3.15,3.15,3.11,3.13,13800.0,3.15,3.15,3.11,3.13,13800.0
2009-01-14 14:50:00,3.13,3.13,3.12,3.12,13200.0,3.13,3.13,3.12,3.12,13200.0
2009-01-14 15:00:00,3.12,3.13,3.08,3.11,35000.0,3.12,3.13,3.08,3.11,35000.0
2009-01-14 15:10:00,3.1,3.1,3.08,3.09,13400.0,3.1,3.1,3.08,3.09,13400.0
2009-01-14 15:20:00,3.09,3.14,3.09,3.13,32000.0,3.09,3.14,3.09,3.13,32000.0
2009-01-14 15:30:00,3.13,3.15,3.12,3.13,47000.0,3.13,3.15,3.12,3.13,47000.0
2009-01-14 15:40:00,3.13,3.13,3.12,3.13,46600.0,3.13,3.13,3.12,3.13,46600.0
2009-01-14 15:50:00,3.13,3.14,3.1,3.12,117200.0,3.13,3.14,3.1,3.12,117200.0
2009-01-15 09:30:00,3.12,3.12,3.08,3.09,13400.0,3.12,3.12,3.08,3.09,13400.0
2009-01-15 09:40:00,3.09,3.09,2.96,2.97,63800.0,3.09,3.09,2.96,2.97,63800.0
2009-01-15 09:50:00,2.97,3.03,2.96,3.0,29200.0,2.97,3.03,2.96,3.0,29200.0
2009-01-15 10:00:00,3.0,3.02,2.97,3.0,38200.0,3.0,3.02,2.97,3.0,38200.0
2009-01-15 10:10:00,3.0,3.02,2.99,3.0,78800.0,3.0,3.02,2.99,3.0,78800.0
2009-01-15 10:20:00,3.0,3.05,2.99,3.04,202000.0,3.0,3.05,2.99,3.04,202000.0
2009-01-15 10:30:00,3.04,3.08,3.04,3.06,22200.0,3.04,3.08,3.04,3.06,22200.0
2009-01-15 10:40:00,3.06,3.1,3.05,3.1,80000.0,3.06,3.1,3.05,3.1,80000.0
2009-01-15 10:50:00,3.11,3.11,3.09,3.1,16200.0,3.11,3.11,3.09,3.1,16200.0
2009-01-15 11:00:00,3.1,3.1,3.08,3.1,9800.0,3.1,3.1,3.08,3.1,9800.0
2009-01-15 11:10:00,3.1,3.12,3.09,3.09,9600.0,3.1,3.12,3.09,3.09,9600.0
2009-01-15 11:20:00,3.1,3.1,3.09,3.1,3200.0,3.1,3.1,3.09,3.1,3200.0
2009-01-15 11:30:00,3.1,3.13,3.1,3.12,11600.0,3.1,3.13,3.1,3.12,11600.0
2009-01-15 11:40:00,3.13,3.15,3.12,3.15,52600.0,3.13,3.15,3.12,3.15,52600.0
2009-01-15 11:50:00,3.15,3.25,3.15,3.25,49600.0,3.15,3.25,3.15,3.25,49600.0
2009-01-15 12:00:00,3.23,3.25,3.19,3.21,30400.0,3.23,3.25,3.19,3.21,30400.0
2009-01-15 12:10:00,3.21,3.26,3.21,3.22,28200.0,3.21,3.26,3.21,3.22,28200.0
2009-01-15 12:20:00,3.23,3.26,3.23,3.26,55000.0,3.23,3.26,3.23,3.26,55000.0
2009-01-15 12:30:00,3.26,3.29,3.25,3.28,37600.0,3.26,3.29,3.25,3.28,37600.0
2009-01-15 12:40:00,3.28,3.28,3.23,3.25,62800.0,3.28,3.28,3.23,3.25,62800.0
2009-01-15 12:50:00,3.25,3.25,3.18,3.18,22400.0,3.25,3.25,3.18,3.18,22400.0
2009-01-15 13:00:00,3.18,3.19,3.18,3.18,35200.0,3.18,3.19,3.18,3.18,35200.0
2009-01-15 13:10:00,3.18,3.23,3.18,3.22,14200.0,3.18,3.23,3.18,3.22,14200.0
2009-01-15 13:20:00,3.22,3.25,3.22,3.24,10600.0,3.22,3.25,3.22,3.24,10600.0
2009-01-15 13:30:00,3.25,3.28,3.24,3.28,10000.0,3.25,3.28,3.24,3.28,10000.0
2009-01-15 13:40:00,3.28,3.29,3.27,3.29,23800.0,3.28,3.29,3.27,3.29,23800.0
2009-01-15 13:50:00,3.28,3.33,3.28,3.32,17000.0,3.28,3.33,3.28,3.32,17000.0
2009-01-15 14:00:00,3.34,3.36,3.33,3.35,16800.0,3.34,3.36,3.33,3.35,16800.0
2009-01-15 14:10:00,3.36,3.36,3.33,3.35,14400.0,3.36,3.36,3.33,3.35,14400.0
2009-01-15 14:20:00,3.35,3.37,3.35,3.37,28200.0,3.35,3.37,3.35,3.37,28200.0
2009-01-15 14:30:00,3.37,3.43,3.37,3.42,21200.0,3.37,3.43,3.37,3.42,21200.0
2009-01-15 14:40:00,3.43,3.5,3.42,3.48,52600.0,3.43,3.5,3.42,3.48,52600.0
2009-01-15 14:50:00,3.48,3.59,3.43,3.59,157400.0,3.48,3.59,3.43,3.59,157400.0
2009-01-15 15:00:00,3.58,3.61,3.54,3.61,91200.0,3.58,3.61,3.54,3.61,91200.0
2009-01-15 15:10:00,3.61,3.64,3.61,3.63,43400.0,3.61,3.64,3.61,3.63,43400.0
2009-01-15 15:20:00,3.63,3.64,3.57,3.58,128800.0,3.63,3.64,3.57,3.58,128800.0
2009-01-15 15:30:00,3.58,3.59,3.44,3.44,113000.0,3.58,3.59,3.44,3.44,113000.0
2009-01-15 15:40:00,3.44,3.48,3.44,3.48,144200.0,3.44,3.48,3.44,3.48,144200.0
2009-01-15 15:50:00,3.48,3.53,3.48,3.51,112200.0,3.48,3.53,3.48,3.51,112200.0
2009-01-16 09:30:00,3.57,3.62,3.5,3.51,92600.0,3.57,3.62,3.5,3.51,92600.0
2009-01-16 09:40:00,3.53,3.57,3.49,3.51,62800.0,3.53,3.57,3.49,3.51,62800.0
2009-01-16 09:50:00,3.52,3.55,3.48,3.52,42400.0,3.52,3.55,3.48,3.52,42400.0
2009-01-16 10:00:00,3.51,3.54,3.51,3.53,35000.0,3.51,3.54,3.51,3.53,35000.0
2009-01-16 10:10:00,3.51,3.51,3.47,3.48,34000.0,3.51,3.51,3.47,3.48,34000.0
2009-01-16 10:20:00,3.48,3.5,3.48,3.5,3000.0,3.48,3.5,3.48,3.5,3000.0
2009-01-16 10:30:00,3.49,3.5,3.48,3.5,17400.0,3.49,3.5,3.48,3.5,17400.0
2009-01-16 10:40:00,3.5,3.5,3.47,3.48,11000.0,3.5,3.5,3.47,3.48,11000.0
2009-01-16 10:50:00,3.48,3.5,3.48,3.49,10800.0,3.48,3.5,3.48,3.49,10800.0
2009-01-16 11:00:00,3.5,3.5,3.49,3.49,4000.0,3.5,3.5,3.49,3.49,4000.0
2009-01-16 11:10:00,3.49,3.49,3.44,3.45,12400.0,3.49,3.49,3.44,3.45,12400.0
2009-01-16 11:20:00,3.45,3.45,3.4,3.42,25600.0,3.45,3.45,3.4,3.42,25600.0
2009-01-16 11:30:00,3.42,3.43,3.4,3.4,5000.0,3.42,3.43,3.4,3.4,5000.0
2009-01-16 11:40:00,3.4,3.4,3.38,3.38,7000.0,3.4,3.4,3.38,3.38,7000.0
2009-01-16 11:50:00,3.38,3.4,3.35,3.36,6600.0,3.38,3.4,3.35,3.36,6600.0
2009-01-16 12:00:00,3.37,3.39,3.37,3.38,3400.0,3.37,3.39,3.37,3.38,3400.0
2009-01-16 12:10:00,3.38,3.4,3.37,3.37,7800.0,3.38,3.4,3.37,3.37,7800.0
2009-01-16 12:20:00,3.38,3.38,3.36,3.37,5200.0,3.38,3.38,3.36,3.37,5200.0
2009-01-16 12:30:00,3.35,3.39,3.35,3.37,15000.0,3.35,3.39,3.35,3.37,15000.0
2009-01-16 12:40:00,3.37,3.38,3.36,3.38,6200.0,3.37,3.38,3.36,3.38,6200.0
2009-01-16 12:50:00,3.38,3.4,3.37,3.38,4800.0,3.38,3.4,3.37,3.38,4800.0
2009-01-16 13:00:00,3.38,3.39,3.33,3.37,31000.0,3.38,3.39,3.33,3.37,31000.0
2009-01-16 13:10:00,3.37,3.38,3.28,3.33,29600.0,3.37,3.38,3.28,3.33,29600.0
2009-01-16 13:20:00,3.32,3.33,3.31,3.32,6800.0,3.32,3.33,3.31,3.32,6800.0
2009-01-16 13:30:00,3.32,3.38,3.32,3.38,20800.0,3.32,3.38,3.32,3.38,20800.0
2009-01-16 13:40:00,3.38,3.4,3.34,3.34,20800.0,3.38,3.4,3.34,3.34,20800.0
2009-01-16 13:50:00,3.34,3.35,3.33,3.33,13000.0,3.34,3.35,3.33,3.33,13000.0
2009-01-16 14:00:00,3.33,3.38,3.33,3.37,8400.0,3.33,3.38,3.33,3.37,8400.0
2009-01-16 14:10:00,3.38,3.4,3.38,3.4,8600.0,3.38,3.4,3.38,3.4,8600.0
2009-01-16 14:20:00,3.4,3.42,3.4,3.4,8400.0,3.4,3.42,3.4,3.4,8400.0
2009-01-16 14:30:00,3.41,3.43,3.39,3.4,14800.0,3.41,3.43,3.39,3.4,14800.0
2009-01-16 14:40:00,3.4,3.4,3.38,3.39,8200.0,3.4,3.4,3.38,3.39,8200.0
2009-01-16 14:50:00,3.39,3.41,3.39,3.4,12800.0,3.39,3.41,3.39,3.4,12800.0
2009-01-16 15:00:00,3.4,3.41,3.39,3.41,6400.0,3.4,3.41,3.39,3.41,6400.0
2009-01-16 15:10:00,3.41,3.43,3.41,3.42,4800.0,3.41,3.43,3.41,3.42,4800.0
2009-01-16 15:20:00,3.42,3.44,3.42,3.42,12800.0,3.42,3.44,3.42,3.42,12800.0
2009-01-16 15:30:00,3.42,3.47,3.39,3.46,84400.0,3.42,3.47,3.39,3.46,84400.0
2009-01-16 15:40:00,3.46,3.51,3.42,3.48,85800.0,3.46,3.51,3.42,3.48,85800.0
2009-01-16 15:50:00,3.48,3.5,3.44,3.44,42000.0,3.48,3.5,3.44,3.44,42000.0
2009-01-20 09:30:00,3.48,3.53,3.42,3.48,55200.0,3.48,3.53,3.42,3.48,55200.0
2009-01-20 09:40:00,3.48,3.54,3.46,3.46,53600.0,3.48,3.54,3.46,3.46,53600.0
2009-01-20 09:50:00,3.46,3.49,3.43,3.44,74200.0,3.46,3.49,3.43,3.44,74200.0
2009-01-20 10:00:00,3.44,3.45,3.38,3.42,31600.0,3.44,3.45,3.38,3.42,31600.0
2009-01-20 10:10:00,3.41,3.49,3.4,3.46,34200.0,3.41,3.49,3.4,3.46,34200.0
2009-01-20 10:20:00,3.44,3.44,3.38,3.39,19000.0,3.44,3.44,3.38,3.39,19000.0
2009-01-20 10:30:00,3.4,3.4,3.32,3.32,14400.0,3.4,3.4,3.32,3.32,14400.0
2009-01-20 10:40:00,3.33,3.33,3.27,3.28,18400.0,3.33,3.33,3.27,3.28,18400.0
2009-01-20 10:50:00,3.28,3.37,3.28,3.32,9000.0,3.28,3.37,3.28,3.32,9000.0
2009-01-20 11:00:00,3.32,3.37,3.31,3.37,17000.0,3.32,3.37,3.31,3.37,17000.0
2009-01-20 11:10:00,3.37,3.39,3.35,3.36,15000.0,3.37,3.39,3.35,3.36,15000.0
2009-01-20 11:20:00,3.36,3.37,3.35,3.36,5200.0,3.36,3.37,3.35,3.36,5200.0
2009-01-20 11:30:00,3.35,3.39,3.35,3.39,9000.0,3.35,3.39,3.35,3.39,9000.0
2009-01-20 11:40:00,3.4,3.41,3.39,3.4,41800.0,3.4,3.41,3.39,3.4,41800.0
2009-01-20 11:50:00,3.4,3.41,3.4,3.41,20000.0,3.4,3.41,3.4,3.41,20000.0
2009-01-20 12:00:00,3.4,3.45,3.4,3.45,27000.0,3.4,3.45,3.4,3.45,27000.0
2009-01-20 12:10:00,3.44,3.48,3.43,3.47,19800.0,3.44,3.48,3.43,3.47,19800.0
2009-01-20 12:20:00,3.47,3.48,3.46,3.46,17600.0,3.47,3.48,3.46,3.46,17600.0
2009-01-20 12:30:00,3.46,3.47,3.46,3.47,2400.0,3.46,3.47,3.46,3.47,2400.0
2009-01-20 12:40:00,3.47,3.48,3.47,3.48,10400.0,3.47,3.48,3.47,3.48,10400.0
2009-01-20 12:50:00,3.47,3.48,3.46,3.46,9200.0,3.47,3.48,3.46,3.46,9200.0
2009-01-20 13:00:00,3.44,3.46,3.39,3.4,14800.0,3.44,3.46,3.39,3.4,14800.0
2009-01-20 13:10:00,3.38,3.39,3.38,3.39,12600.0,3.38,3.39,3.38,3.39,12600.0
2009-01-20 13:20:00,3.39,3.4,3.39,3.39,3400.0,3.39,3.4,3.39,3.39,3400.0
2009-01-20 13:30:00,3.4,3.41,3.37,3.39,10600.0,3.4,3.41,3.37,3.39,10600.0
2009-01-20 13:40:00,3.4,3.4,3.39,3.4,3200.0,3.4,3.4,3.39,3.4,3200.0
2009-01-20 13:50:00,3.39,3.39,3.37,3.37,4400.0,3.39,3.39,3.37,3.37,4400.0
2009-01-20 14:00:00,3.36,3.37,3.35,3.35,16200.0,3.36,3.37,3.35,3.35,16200.0
2009-01-20 14:10:00,3.36,3.36,3.32,3.33,14400.0,3.36,3.36,3.32,3.33,14400.0
2009-01-20 14:20:00,3.32,3.33,3.3,3.32,13600.0,3.32,3.33,3.3,3.32,13600.0
2009-01-20 14:30:00,3.32,3.37,3.32,3.36,38400.0,3.32,3.37,3.32,3.36,38400.0
2009-01-20 14:40:00,3.36,3.37,3.34,3.34,6400.0,3.36,3.37,3.34,3.34,6400.0
2009-01-20 14:50:00,3.32,3.35,3.32,3.34,15000.0,3.32,3.35,3.32,3.34,15000.0
2009-01-20 15:00:00,3.34,3.37,3.32,3.35,33400.0,3.34,3.37,3.32,3.35,33400.0
2009-01-20 15:10:00,3.35,3.37,3.31,3.34,29800.0,3.35,3.37,3.31,3.34,29800.0
2009-01-20 15:20:00,3.34,3.36,3.32,3.34,14400.0,3.34,3.36,3.32,3.34,14400.0
2009-01-20 15:30:00,3.34,3.39,3.33,3.35,22200.0,3.34,3.39,3.33,3.35,22200.0
2009-01-20 15:40:00,3.35,3.37,3.3,3.35,34200.0,3.35,3.37,3.3,3.35,34200.0
2009-01-20 15:50:00,3.36,3.38,3.3,3.33,78000.0,3.36,3.38,3.3,3.33,78000.0
2009-01-21 09:30:00,3.41,3.46,3.28,3.29,19200.0,3.41,3.46,3.28,3.29,19200.0
2009-01-21 09:40:00,3.29,3.31,3.26,3.28,16600.0,3.29,3.31,3.26,3.28,16600.0
2009-01-21 09:50:00,3.28,3.35,3.25,3.31,12000.0,3.28,3.35,3.25,3.31,12000.0
2009-01-21 10:00:00,3.31,3.31,3.27,3.27,32400.0,3.31,3.31,3.27,3.27,32400.0
2009-01-21 10:10:00,3.27,3.27,3.21,3.22,49200.0,3.27,3.27,3.21,3.22,49200.0
2009-01-21 10:20:00,3.22,3.26,3.22,3.26,45000.0,3.22,3.26,3.22,3.26,45000.0
2009-01-21 10:30:00,3.25,3.26,3.18,3.18,60200.0,3.25,3.26,3.18,3.18,60200.0
2009-01-21 10:40:00,3.19,3.22,3.18,3.22,26400.0,3.19,3.22,3.18,3.22,26400.0
2009-01-21 10:50:00,3.21,3.21,3.19,3.19,14000.0,3.21,3.21,3.19,3.19,14000.0
2009-01-21 11:00:00,3.2,3.21,3.19,3.19,19200.0,3.2,3.21,3.19,3.19,19200.0
2009-01-21 11:10:00,3.19,3.19,3.18,3.18,38600.0,3.19,3.19,3.18,3.18,38600.0
2009-01-21 11:20:00,3.19,3.21,3.19,3.21,20600.0,3.19,3.21,3.19,3.21,20600.0
2009-01-21 11:30:00,3.2,3.21,3.19,3.2,2400.0,3.2,3.21,3.19,3.2,2400.0
2009-01-21 11:40:00,3.2,3.21,3.19,3.2,14000.0,3.2,3.21,3.19,3.2,14000.0
2009-01-21 11:50:00,3.2,3.22,3.2,3.22,14600.0,3.2,3.22,3.2,3.22,14600.0
2009-01-21 12:00:00,3.22,3.25,3.22,3.25,19800.0,3.22,3.25,3.22,3.25,19800.0
2009-01-21 12:10:00,3.26,3.28,3.25,3.26,32200.0,3.26,3.28,3.25,3.26,32200.0
2009-01-21 12:20:00,3.26,3.26,3.25,3.25,5400.0,3.26,3.26,3.25,3.25,5400.0
2009-01-21 12:30:00,3.26,3.28,3.26,3.27,6800.0,3.26,3.28,3.26,3.27,6800.0
2009-01-21 12:40:00,3.27,3.27,3.23,3.25,19400.0,3.27,3.27,3.23,3.25,19400.0
2009-01-21 12:50:00,3.25,3.25,3.24,3.25,11600.0,3.25,3.25,3.24,3.25,11600.0
2009-01-21 13:00:00,3.24,3.24,3.23,3.23,10600.0,3.24,3.24,3.23,3.23,10600.0
2009-01-21 13:10:00,3.23,3.23,3.23,3.23,2400.0,3.23,3.23,3.23,3.23,2400.0
2009-01-21 13:20:00,3.23,3.23,3.23,3.23,11000.0,3.23,3.23,3.23,3.23,11000.0
2009-01-21 13:30:00,3.23,3.26,3.23,3.25,7000.0,3.23,3.26,3.23,3.25,7000.0
2009-01-21 13:40:00,3.25,3.26,3.25,3.26,2200.0,3.25,3.26,3.25,3.26,2200.0
2009-01-21 13:50:00,3.26,3.26,3.26,3.26,1400.0,3.26,3.26,3.26,3.26,1400.0
2009-01-21 14:00:00,3.26,3.26,3.26,3.26,1600.0,3.26,3.26,3.26,3.26,1600.0
2009-01-21 14:10:00,3.26,3.26,3.26,3.26,10400.0,3.26,3.26,3.26,3.26,10400.0
2009-01-21 14:20:00,3.26,3.28,3.26,3.28,14600.0,3.26,3.28,3.26,3.28,14600.0
2009-01-21 14:30:00,3.28,3.31,3.25,3.31,34200.0,3.28,3.31,3.25,3.31,34200.0
2009-01-21 14:40:00,3.31,3.32,3.31,3.32,8000.0,3.31,3.32,3.31,3.32,8000.0
2009-01-21 14:50:00,3.3,3.35,3.28,3.35,41400.0,3.3,3.35,3.28,3.35,41400.0
2009-01-21 15:00:00,3.35,3.4,3.35,3.4,22400.0,3.35,3.4,3.35,3.4,22400.0
2009-01-21 15:10:00,3.4,3.4,3.37,3.38,15000.0,3.4,3.4,3.37,3.38,15000.0
2009-01-21 15:20:00,3.37,3.37,3.34,3.35,9000.0,3.37,3.37,3.34,3.35,9000.0
2009-01-21 15:30:00,3.35,3.38,3.35,3.36,14800.0,3.35,3.38,3.35,3.36,14800.0
2009-01-21 15:40:00,3.36,3.37,3.35,3.36,18600.0,3.36,3.37,3.35,3.36,18600.0
2009-01-21 15:50:00,3.36,3.4,3.36,3.39,32600.0,3.36,3.4,3.36,3.39,32600.0
2009-01-22 09:30:00,3.3,3.37,3.26,3.36,7400.0,3.3,3.37,3.26,3.36,7400.0
2009-01-22 09:40:00,3.36,3.38,3.26,3.31,26800.0,3.36,3.38,3.26,3.31,26800.0
2009-01-22 09:50:00,3.32,3.37,3.29,3.33,9400.0,3.32,3.37,3.29,3.33,9400.0
2009-01-22 10:00:00,3.32,3.34,3.29,3.34,4600.0,3.32,3.34,3.29,3.34,4600.0
2009-01-22 10:10:00,3.33,3.34,3.29,3.3,9400.0,3.33,3.34,3.29,3.3,9400.0
2009-01-22 10:20:00,3.3,3.3,3.25,3.25,6800.0,3.3,3.3,3.25,3.25,6800.0
2009-01-22 10:30:00,3.24,3.27,3.23,3.26,5200.0,3.24,3.27,3.23,3.26,5200.0
2009-01-22 10:40:00,3.27,3.33,3.27,3.3,18800.0,3.27,3.33,3.27,3.3,18800.0
2009-01-22 10:50:00,3.3,3.31,3.3,3.3,2400.0,3.3,3.31,3.3,3.3,2400.0
2009-01-22 11:00:00,3.28,3.28,3.26,3.28,7400.0,3.28,3.28,3.26,3.28,7400.0
2009-01-22 11:10:00,3.27,3.27,3.27,3.27,2800.0,3.27,3.27,3.27,3.27,2800.0
2009-01-22 11:20:00,3.26,3.28,3.25,3.27,7400.0,3.26,3.28,3.25,3.27,7400.0
2009-01-22 11:30:00,3.27,3.28,3.26,3.28,6600.0,3.27,3.28,3.26,3.28,6600.0
2009-01-22 11:40:00,3.28,3.33,3.28,3.3,14400.0,3.28,3.33,3.28,3.3,14400.0
2009-01-22 11:50:00,3.3,3.32,3.3,3.32,11800.0,3.3,3.32,3.3,3.32,11800.0
2009-01-22 12:00:00,3.31,3.38,3.3,3.36,85600.0,3.31,3.38,3.3,3.36,85600.0
2009-01-22 12:10:00,3.37,3.37,3.33,3.34,33200.0,3.37,3.37,3.33,3.34,33200.0
2009-01-22 12:20:00,3.34,3.35,3.31,3.34,71000.0,3.34,3.35,3.31,3.34,71000.0
2009-01-22 12:30:00,3.34,3.4,3.34,3.39,17800.0,3.34,3.4,3.34,3.39,17800.0
2009-01-22 12:40:00,3.39,3.4,3.37,3.39,16200.0,3.39,3.4,3.37,3.39,16200.0
2009-01-22 12:50:00,3.39,3.42,3.37,3.38,32400.0,3.39,3.42,3.37,3.38,32400.0
2009-01-22 13:00:00,3.38,3.44,3.38,3.44,8000.0,3.38,3.44,3.38,3.44,8000.0
2009-01-22 13:10:00,3.43,3.44,3.41,3.43,6400.0,3.43,3.44,3.41,3.43,6400.0
2009-01-22 13:20:00,3.43,3.43,3.41,3.43,6000.0,3.43,3.43,3.41,3.43,6000.0
2009-01-22 13:30:00,3.43,3.46,3.42,3.46,5800.0,3.43,3.46,3.42,3.46,5800.0
2009-01-22 13:40:00,3.45,3.48,3.44,3.48,9400.0,3.45,3.48,3.44,3.48,9400.0
2009-01-22 13:50:00,3.48,3.53,3.48,3.53,24800.0,3.48,3.53,3.48,3.53,24800.0
2009-01-22 14:00:00,3.54,3.69,3.53,3.64,102000.0,3.54,3.69,3.53,3.64,102000.0
2009-01-22 14:10:00,3.65,3.65,3.62,3.63,25200.0,3.65,3.65,3.62,3.63,25200.0
2009-01-22 14:20:00,3.63,3.64,3.58,3.58,45800.0,3.63,3.64,3.58,3.58,45800.0
2009-01-22 14:30:00,3.58,3.59,3.56,3.59,11800.0,3.58,3.59,3.56,3.59,11800.0
2009-01-22 14:40:00,3.58,3.59,3.54,3.54,27000.0,3.58,3.59,3.54,3.54,27000.0
2009-01-22 14:50:00,3.55,3.59,3.53,3.58,33800.0,3.55,3.59,3.53,3.58,33800.0
2009-01-22 15:00:00,3.59,3.59,3.57,3.59,38400.0,3.59,3.59,3.57,3.59,38400.0
2009-01-22 15:10:00,3.59,3.63,3.59,3.59,43200.0,3.59,3.63,3.59,3.59,43200.0
2009-01-22 15:20:00,3.59,3.62,3.56,3.59,32600.0,3.59,3.62,3.56,3.59,32600.0
2009-01-22 15:30:00,3.59,3.6,3.55,3.57,31000.0,3.59,3.6,3.55,3.57,31000.0
2009-01-22 15:40:00,3.56,3.6,3.56,3.59,28200.0,3.56,3.6,3.56,3.59,28200.0
2009-01-22 15:50:00,3.6,3.62,3.54,3.62,115800.0,3.6,3.62,3.54,3.62,115800.0
2009-01-23 09:30:00,3.59,3.64,3.52,3.54,18000.0,3.59,3.64,3.52,3.54,18000.0
2009-01-23 09:40:00,3.52,3.55,3.51,3.52,11600.0,3.52,3.55,3.51,3.52,11600.0
2009-01-23 09:50:00,3.52,3.56,3.52,3.53,6600.0,3.52,3.56,3.52,3.53,6600.0
2009-01-23 10:00:00,3.53,3.63,3.53,3.63,26400.0,3.53,3.63,3.53,3.63,26400.0
2009-01-23 10:10:00,3.62,3.64,3.58,3.63,16400.0,3.62,3.64,3.58,3.63,16400.0
2009-01-23 10:20:00,3.63,3.71,3.62,3.68,20800.0,3.63,3.71,3.62,3.68,20800.0
2009-01-23 10:30:00,3.67,3.68,3.64,3.68,27600.0,3.67,3.68,3.64,3.68,27600.0
2009-01-23 10:40:00,3.66,3.66,3.61,3.62,12000.0,3.66,3.66,3.61,3.62,12000.0
2009-01-23 10:50:00,3.62,3.69,3.61,3.65,59400.0,3.62,3.69,3.61,3.65,59400.0
2009-01-23 11:00:00,3.65,3.66,3.64,3.65,17800.0,3.65,3.66,3.64,3.65,17800.0
2009-01-23 11:10:00,3.65,3.65,3.61,3.61,53600.0,3.65,3.65,3.61,3.61,53600.0
2009-01-23 11:20:00,3.61,3.62,3.57,3.57,17000.0,3.61,3.62,3.57,3.57,17000.0
2009-01-23 11:30:00,3.58,3.58,3.55,3.58,6200.0,3.58,3.58,3.55,3.58,6200.0
2009-01-23 11:40:00,3.58,3.64,3.58,3.61,36400.0,3.58,3.64,3.58,3.61,36400.0
2009-01-23 11:50:00,3.6,3.61,3.58,3.59,10600.0,3.6,3.61,3.58,3.59,10600.0
2009-01-23 12:00:00,3.58,3.63,3.58,3.6,12800.0,3.58,3.63,3.58,3.6,12800.0
2009-01-23 12:10:00,3.59,3.65,3.59,3.61,11400.0,3.59,3.65,3.59,3.61,11400.0
2009-01-23 12:20:00,3.61,3.65,3.61,3.64,5600.0,3.61,3.65,3.61,3.64,5600.0
2009-01-23 12:30:00,3.62,3.62,3.59,3.59,8800.0,3.62,3.62,3.59,3.59,8800.0
2009-01-23 12:40:00,3.58,3.6,3.58,3.59,5000.0,3.58,3.6,3.58,3.59,5000.0
2009-01-23 12:50:00,3.62,3.62,3.6,3.6,1400.0,3.62,3.62,3.6,3.6,1400.0
2009-01-23 13:00:00,3.6,3.63,3.59,3.62,7800.0,3.6,3.63,3.59,3.62,7800.0
2009-01-23 13:10:00,3.61,3.62,3.61,3.62,400.0,3.61,3.62,3.61,3.62,400.0
2009-01-23 13:20:00,3.63,3.63,3.62,3.62,600.0,3.63,3.63,3.62,3.62,600.0
2009-01-23 13:30:00,3.62,3.69,3.62,3.65,8800.0,3.62,3.69,3.62,3.65,8800.0
2009-01-23 13:40:00,3.64,3.68,3.64,3.65,5200.0,3.64,3.68,3.64,3.65,5200.0
2009-01-23 13:50:00,3.66,3.67,3.63,3.65,20600.0,3.66,3.67,3.63,3.65,20600.0
2009-01-23 14:00:00,3.65,3.67,3.64,3.66,32400.0,3.65,3.67,3.64,3.66,32400.0
2009-01-23 14:10:00,3.67,3.67,3.64,3.65,12800.0,3.67,3.67,3.64,3.65,12800.0
2009-01-23 14:20:00,3.65,3.67,3.65,3.66,9000.0,3.65,3.67,3.65,3.66,9000.0
2009-01-23 14:30:00,3.66,3.67,3.63,3.65,22800.0,3.66,3.67,3.63,3.65,22800.0
2009-01-23 14:40:00,3.65,3.65,3.61,3.65,27600.0,3.65,3.65,3.61,3.65,27600.0
2009-01-23 14:50:00,3.65,3.65,3.63,3.64,16600.0,3.65,3.65,3.63,3.64,16600.0
2009-01-23 15:00:00,3.64,3.64,3.6,3.62,52800.0,3.64,3.64,3.6,3.62,52800.0
2009-01-23 15:10:00,3.62,3.63,3.6,3.61,22400.0,3.62,3.63,3.6,3.61,22400.0
2009-01-23 15:20:00,3.62,3.62,3.58,3.6,27400.0,3.62,3.62,3.58,3.6,27400.0
2009-01-23 15:30:00,3.6,3.63,3.57,3.62,40000.0,3.6,3.63,3.57,3.62,40000.0
2009-01-23 15:40:00,3.63,3.63,3.57,3.58,40600.0,3.63,3.63,3.57,3.58,40600.0
2009-01-23 15:50:00,3.59,3.64,3.59,3.61,67000.0,3.59,3.64,3.59,3.61,67000.0
2009-01-26 09:30:00,3.58,3.58,3.47,3.53,36400.0,3.58,3.58,3.47,3.53,36400.0
2009-01-26 09:40:00,3.54,3.59,3.53,3.56,9200.0,3.54,3.59,3.53,3.56,9200.0
2009-01-26 09:50:00,3.55,3.6,3.55,3.6,4200.0,3.55,3.6,3.55,3.6,4200.0
2009-01-26 10:00:00,3.6,3.71,3.6,3.65,23800.0,3.6,3.71,3.6,3.65,23800.0
2009-01-26 10:10:00,3.65,3.66,3.58,3.58,6000.0,3.65,3.66,3.58,3.58,6000.0
2009-01-26 10:20:00,3.59,3.65,3.58,3.64,9400.0,3.59,3.65,3.58,3.64,9400.0
2009-01-26 10:30:00,3.64,3.65,3.61,3.62,10800.0,3.64,3.65,3.61,3.62,10800.0
2009-01-26 10:40:00,3.63,3.63,3.61,3.62,49400.0,3.63,3.63,3.61,3.62,49400.0
2009-01-26 10:50:00,3.62,3.64,3.62,3.63,3800.0,3.62,3.64,3.62,3.63,3800.0
2009-01-26 11:00:00,3.64,3.66,3.62,3.63,6200.0,3.64,3.66,3.62,3.63,6200.0
2009-01-26 11:10:00,3.62,3.62,3.56,3.57,43000.0,3.62,3.62,3.56,3.57,43000.0
2009-01-26 11:20:00,3.55,3.55,3.53,3.53,6600.0,3.55,3.55,3.53,3.53,6600.0
2009-01-26 11:30:00,3.54,3.54,3.53,3.53,6400.0,3.54,3.54,3.53,3.53,6400.0
2009-01-26 11:40:00,3.53,3.53,3.49,3.51,59800.0,3.53,3.53,3.49,3.51,59800.0
2009-01-26 11:50:00,3.5,3.52,3.5,3.51,4600.0,3.5,3.52,3.5,3.51,4600.0
2009-01-26 12:00:00,3.51,3.53,3.5,3.5,18400.0,3.51,3.53,3.5,3.5,18400.0
2009-01-26 12:10:00,3.48,3.5,3.48,3.5,8200.0,3.48,3.5,3.48,3.5,8200.0
2009-01-26 12:20:00,3.5,3.52,3.5,3.52,9800.0,3.5,3.52,3.5,3.52,9800.0
2009-01-26 12:30:00,3.51,3.52,3.5,3.52,17000.0,3.51,3.52,3.5,3.52,17000.0
2009-01-26 12:40:00,3.51,3.51,3.51,3.51,2000.0,3.51,3.51,3.51,3.51,2000.0
2009-01-26 12:50:00,3.53,3.53,3.51,3.51,2600.0,3.53,3.53,3.51,3.51,2600.0
2009-01-26 13:00:00,3.52,3.55,3.52,3.54,6400.0,3.52,3.55,3.52,3.54,6400.0
2009-01-26 13:10:00,3.54,3.58,3.54,3.57,10000.0,3.54,3.58,3.54,3.57,10000.0
2009-01-26 13:20:00,3.57,3.58,3.56,3.57,6200.0,3.57,3.58,3.56,3.57,6200.0
2009-01-26 13:30:00,3.57,3.57,3.56,3.57,12400.0,3.57,3.57,3.56,3.57,12400.0
2009-01-26 13:40:00,3.56,3.56,3.54,3.54,53000.0,3.56,3.56,3.54,3.54,53000.0
2009-01-26 13:50:00,3.54,3.55,3.52,3.54,26400.0,3.54,3.55,3.52,3.54,26400.0
2009-01-26 14:00:00,3.54,3.55,3.52,3.52,37200.0,3.54,3.55,3.52,3.52,37200.0
2009-01-26 14:10:00,3.52,3.53,3.48,3.48,84600.0,3.52,3.53,3.48,3.48,84600.0
2009-01-26 14:20:00,3.5,3.5,3.48,3.5,113200.0,3.5,3.5,3.48,3.5,113200.0
2009-01-26 14:30:00,3.5,3.51,3.48,3.5,27000.0,3.5,3.51,3.48,3.5,27000.0
2009-01-26 14:40:00,3.5,3.53,3.49,3.51,266800.0,3.5,3.53,3.49,3.51,266800.0
2009-01-26 14:50:00,3.52,3.53,3.5,3.51,13800.0,3.52,3.53,3.5,3.51,13800.0
2009-01-26 15:00:00,3.52,3.53,3.51,3.53,28200.0,3.52,3.53,3.51,3.53,28200.0
2009-01-26 15:10:00,3.52,3.52,3.48,3.5,13600.0,3.52,3.52,3.48,3.5,13600.0
2009-01-26 15:20:00,3.5,3.51,3.5,3.51,78400.0,3.5,3.51,3.5,3.51,78400.0
2009-01-26 15:30:00,3.51,3.51,3.49,3.49,22800.0,3.51,3.51,3.49,3.49,22800.0
2009-01-26 15:40:00,3.5,3.51,3.48,3.5,125800.0,3.5,3.51,3.48,3.5,125800.0
2009-01-26 15:50:00,3.5,3.5,3.48,3.5,36000.0,3.5,3.5,3.48,3.5,36000.0
2009-01-27 09:30:00,3.52,3.6,3.52,3.58,4400.0,3.52,3.6,3.52,3.58,4400.0
2009-01-27 09:40:00,3.58,3.58,3.55,3.56,1600.0,3.58,3.58,3.55,3.56,1600.0
2009-01-27 09:50:00,3.56,3.59,3.54,3.56,2400.0,3.56,3.59,3.54,3.56,2400.0
2009-01-27 10:00:00,3.56,3.57,3.53,3.54,2400.0,3.56,3.57,3.53,3.54,2400.0
2009-01-27 10:10:00,3.53,3.56,3.53,3.55,2600.0,3.53,3.56,3.53,3.55,2600.0
2009-01-27 10:20:00,3.54,3.56,3.53,3.54,3600.0,3.54,3.56,3.53,3.54,3600.0
2009-01-27 10:30:00,3.54,3.54,3.5,3.51,10800.0,3.54,3.54,3.5,3.51,10800.0
2009-01-27 10:40:00,3.51,3.54,3.51,3.53,10800.0,3.51,3.54,3.51,3.53,10800.0
2009-01-27 10:50:00,3.53,3.54,3.52,3.53,9600.0,3.53,3.54,3.52,3.53,9600.0
2009-01-27 11:00:00,3.53,3.53,3.5,3.51,2400.0,3.53,3.53,3.5,3.51,2400.0
2009-01-27 11:10:00,3.51,3.51,3.5,3.5,12600.0,3.51,3.51,3.5,3.5,12600.0
2009-01-27 11:20:00,3.5,3.5,3.48,3.5,4400.0,3.5,3.5,3.48,3.5,4400.0
2009-01-27 11:30:00,3.51,3.52,3.48,3.48,12000.0,3.51,3.52,3.48,3.48,12000.0
2009-01-27 11:40:00,3.5,3.51,3.48,3.5,29200.0,3.5,3.51,3.48,3.5,29200.0
2009-01-27 11:50:00,3.51,3.51,3.49,3.49,2000.0,3.51,3.51,3.49,3.49,2000.0
2009-01-27 12:00:00,3.48,3.5,3.48,3.5,2200.0,3.48,3.5,3.48,3.5,2200.0
2009-01-27 12:10:00,3.5,3.5,3.49,3.5,6800.0,3.5,3.5,3.49,3.5,6800.0
2009-01-27 12:20:00,3.5,3.5,3.5,3.5,12400.0,3.5,3.5,3.5,3.5,12400.0
2009-01-27 12:30:00,3.5,3.5,3.5,3.5,4200.0,3.5,3.5,3.5,3.5,4200.0
2009-01-27 12:40:00,3.5,3.53,3.5,3.53,17600.0,3.5,3.53,3.5,3.53,17600.0
2009-01-27 12:50:00,3.53,3.54,3.53,3.53,7000.0,3.53,3.54,3.53,3.53,7000.0
2009-01-27 13:00:00,3.53,3.53,3.51,3.51,3000.0,3.53,3.53,3.51,3.51,3000.0
2009-01-27 13:10:00,3.52,3.54,3.52,3.53,1800.0,3.52,3.54,3.52,3.53,1800.0
2009-01-27 13:20:00,3.53,3.54,3.51,3.51,3400.0,3.53,3.54,3.51,3.51,3400.0
2009-01-27 13:30:00,3.51,3.52,3.51,3.52,2200.0,3.51,3.52,3.51,3.52,2200.0
2009-01-27 13:40:00,3.53,3.53,3.52,3.52,1800.0,3.53,3.53,3.52,3.52,1800.0
2009-01-27 13:50:00,3.52,3.52,3.51,3.51,4000.0,3.52,3.52,3.51,3.51,4000.0
2009-01-27 14:00:00,3.51,3.52,3.49,3.49,7000.0,3.51,3.52,3.49,3.49,7000.0
2009-01-27 14:10:00,3.49,3.53,3.49,3.52,3000.0,3.49,3.53,3.49,3.52,3000.0
2009-01-27 14:20:00,3.53,3.53,3.52,3.53,5000.0,3.53,3.53,3.52,3.53,5000.0
2009-01-27 14:30:00,3.52,3.53,3.52,3.53,5400.0,3.52,3.53,3.52,3.53,5400.0
2009-01-27 14:40:00,3.52,3.53,3.52,3.52,5800.0,3.52,3.53,3.52,3.52,5800.0
2009-01-27 14:50:00,3.52,3.53,3.51,3.51,4800.0,3.52,3.53,3.51,3.51,4800.0
2009-01-27 15:00:00,3.51,3.53,3.51,3.53,9000.0,3.51,3.53,3.51,3.53,9000.0
2009-01-27 15:10:00,3.53,3.53,3.5,3.5,10600.0,3.53,3.53,3.5,3.5,10600.0
2009-01-27 15:20:00,3.51,3.53,3.51,3.52,5200.0,3.51,3.53,3.51,3.52,5200.0
2009-01-27 15:30:00,3.52,3.53,3.5,3.51,34000.0,3.52,3.53,3.5,3.51,34000.0
2009-01-27 15:40:00,3.5,3.52,3.5,3.51,34000.0,3.5,3.52,3.5,3.51,34000.0
2009-01-27 15:50:00,3.51,3.54,3.51,3.51,44400.0,3.51,3.54,3.51,3.51,44400.0
2009-01-28 09:30:00,3.55,3.64,3.54,3.6,37800.0,3.55,3.64,3.54,3.6,37800.0
2009-01-28 09:40:00,3.58,3.62,3.56,3.59,22600.0,3.58,3.62,3.56,3.59,22600.0
2009-01-28 09:50:00,3.61,3.62,3.59,3.6,7800.0,3.61,3.62,3.59,3.6,7800.0
2009-01-28 10:00:00,3.61,3.61,3.55,3.56,26000.0,3.61,3.61,3.55,3.56,26000.0
2009-01-28 10:10:00,3.56,3.6,3.56,3.58,31400.0,3.56,3.6,3.56,3.58,31400.0
2009-01-28 10:20:00,3.59,3.61,3.57,3.59,34400.0,3.59,3.61,3.57,3.59,34400.0
2009-01-28 10:30:00,3.59,3.61,3.59,3.6,7000.0,3.59,3.61,3.59,3.6,7000.0
2009-01-28 10:40:00,3.6,3.61,3.59,3.61,8200.0,3.6,3.61,3.59,3.61,8200.0
2009-01-28 10:50:00,3.61,3.61,3.59,3.61,6600.0,3.61,3.61,3.59,3.61,6600.0
2009-01-28 11:00:00,3.61,3.64,3.61,3.63,7200.0,3.61,3.64,3.61,3.63,7200.0
2009-01-28 11:10:00,3.63,3.64,3.62,3.63,5800.0,3.63,3.64,3.62,3.63,5800.0
2009-01-28 11:20:00,3.63,3.65,3.63,3.65,800.0,3.63,3.65,3.63,3.65,800.0
2009-01-28 11:30:00,3.64,3.65,3.64,3.65,10000.0,3.64,3.65,3.64,3.65,10000.0
2009-01-28 11:40:00,3.66,3.66,3.64,3.64,6800.0,3.66,3.66,3.64,3.64,6800.0
2009-01-28 11:50:00,3.65,3.65,3.63,3.63,9000.0,3.65,3.65,3.63,3.63,9000.0
2009-01-28 12:00:00,3.64,3.67,3.64,3.65,4400.0,3.64,3.67,3.64,3.65,4400.0
2009-01-28 12:10:00,3.65,3.65,3.64,3.65,4600.0,3.65,3.65,3.64,3.65,4600.0
2009-01-28 12:20:00,3.65,3.68,3.65,3.65,11200.0,3.65,3.68,3.65,3.65,11200.0
2009-01-28 12:30:00,3.65,3.66,3.64,3.64,13800.0,3.65,3.66,3.64,3.64,13800.0
2009-01-28 12:40:00,3.64,3.64,3.63,3.64,5400.0,3.64,3.64,3.63,3.64,5400.0
2009-01-28 12:50:00,3.63,3.65,3.63,3.65,5000.0,3.63,3.65,3.63,3.65,5000.0
2009-01-28 13:00:00,3.65,3.68,3.65,3.68,9800.0,3.65,3.68,3.65,3.68,9800.0
2009-01-28 13:10:00,3.68,3.69,3.67,3.69,7800.0,3.68,3.69,3.67,3.69,7800.0
2009-01-28 13:20:00,3.68,3.69,3.67,3.68,13000.0,3.68,3.69,3.67,3.68,13000.0
2009-01-28 13:30:00,3.68,3.68,3.68,3.68,1800.0,3.68,3.68,3.68,3.68,1800.0
2009-01-28 13:40:00,3.68,3.69,3.68,3.69,3400.0,3.68,3.69,3.68,3.69,3400.0
2009-01-28 13:50:00,3.69,3.69,3.68,3.69,5000.0,3.69,3.69,3.68,3.69,5000.0
2009-01-28 14:00:00,3.69,3.7,3.69,3.7,7800.0,3.69,3.7,3.69,3.7,7800.0
2009-01-28 14:10:00,3.69,3.7,3.68,3.69,16800.0,3.69,3.7,3.68,3.69,16800.0
2009-01-28 14:20:00,3.7,3.71,3.68,3.69,7800.0,3.7,3.71,3.68,3.69,7800.0
2009-01-28 14:30:00,3.68,3.69,3.68,3.68,9600.0,3.68,3.69,3.68,3.68,9600.0
2009-01-28 14:40:00,3.69,3.69,3.68,3.69,5000.0,3.69,3.69,3.68,3.69,5000.0
2009-01-28 14:50:00,3.68,3.69,3.67,3.68,23600.0,3.68,3.69,3.67,3.68,23600.0
2009-01-28 15:00:00,3.69,3.69,3.63,3.65,26600.0,3.69,3.69,3.63,3.65,26600.0
2009-01-28 15:10:00,3.66,3.67,3.65,3.66,18600.0,3.66,3.67,3.65,3.66,18600.0
2009-01-28 15:20:00,3.68,3.69,3.65,3.67,26400.0,3.68,3.69,3.65,3.67,26400.0
2009-01-28 15:30:00,3.68,3.69,3.67,3.68,18400.0,3.68,3.69,3.67,3.68,18400.0
2009-01-28 15:40:00,3.69,3.7,3.68,3.69,21600.0,3.69,3.7,3.68,3.69,21600.0
2009-01-28 15:50:00,3.69,3.69,3.67,3.68,53000.0,3.69,3.69,3.67,3.68,53000.0
2009-01-29 09:30:00,3.62,3.62,3.53,3.53,20400.0,3.62,3.62,3.53,3.53,20400.0
2009-01-29 09:40:00,3.52,3.53,3.49,3.52,5800.0,3.52,3.53,3.49,3.52,5800.0
2009-01-29 09:50:00,3.51,3.51,3.5,3.5,8200.0,3.51,3.51,3.5,3.5,8200.0
2009-01-29 10:00:00,3.5,3.5,3.46,3.46,6200.0,3.5,3.5,3.46,3.46,6200.0
2009-01-29 10:10:00,3.46,3.49,3.46,3.48,8800.0,3.46,3.49,3.46,3.48,8800.0
2009-01-29 10:20:00,3.48,3.48,3.46,3.46,4600.0,3.48,3.48,3.46,3.46,4600.0
2009-01-29 10:30:00,3.46,3.48,3.46,3.46,3000.0,3.46,3.48,3.46,3.46,3000.0
2009-01-29 10:40:00,3.46,3.48,3.46,3.46,3800.0,3.46,3.48,3.46,3.46,3800.0
2009-01-29 10:50:00,3.46,3.47,3.46,3.47,5200.0,3.46,3.47,3.46,3.47,5200.0
2009-01-29 11:00:00,3.48,3.48,3.47,3.48,6000.0,3.48,3.48,3.47,3.48,6000.0
2009-01-29 11:10:00,3.47,3.48,3.47,3.48,3800.0,3.47,3.48,3.47,3.48,3800.0
2009-01-29 11:20:00,3.48,3.48,3.48,3.48,5000.0,3.48,3.48,3.48,3.48,5000.0
2009-01-29 11:30:00,3.48,3.51,3.48,3.5,6400.0,3.48,3.51,3.48,3.5,6400.0
2009-01-29 11:40:00,3.5,3.51,3.48,3.49,4800.0,3.5,3.51,3.48,3.49,4800.0
2009-01-29 11:50:00,3.48,3.5,3.48,3.49,4200.0,3.48,3.5,3.48,3.49,4200.0
2009-01-29 12:00:00,3.48,3.48,3.46,3.46,7600.0,3.48,3.48,3.46,3.46,7600.0
2009-01-29 12:10:00,3.46,3.46,3.46,3.46,11000.0,3.46,3.46,3.46,3.46,11000.0
2009-01-29 12:20:00,3.46,3.48,3.46,3.46,23800.0,3.46,3.48,3.46,3.46,23800.0
2009-01-29 12:30:00,3.47,3.48,3.46,3.46,10400.0,3.47,3.48,3.46,3.46,10400.0
2009-01-29 12:40:00,3.46,3.47,3.46,3.47,4600.0,3.46,3.47,3.46,3.47,4600.0
2009-01-29 12:50:00,3.46,3.46,3.46,3.46,3200.0,3.46,3.46,3.46,3.46,3200.0
2009-01-29 13:00:00,3.46,3.46,3.46,3.46,1600.0,3.46,3.46,3.46,3.46,1600.0
2009-01-29 13:10:00,3.46,3.47,3.46,3.47,10200.0,3.46,3.47,3.46,3.47,10200.0
2009-01-29 13:20:00,3.46,3.48,3.46,3.46,3000.0,3.46,3.48,3.46,3.46,3000.0
2009-01-29 13:30:00,3.47,3.47,3.46,3.47,7200.0,3.47,3.47,3.46,3.47,7200.0
2009-01-29 13:40:00,3.46,3.48,3.46,3.48,1600.0,3.46,3.48,3.46,3.48,1600.0
2009-01-29 13:50:00,3.48,3.48,3.46,3.46,8400.0,3.48,3.48,3.46,3.46,8400.0
2009-01-29 14:00:00,3.47,3.48,3.46,3.46,2800.0,3.47,3.48,3.46,3.46,2800.0
2009-01-29 14:10:00,3.46,3.5,3.46,3.49,14800.0,3.46,3.5,3.46,3.49,14800.0
2009-01-29 14:20:00,3.48,3.49,3.46,3.46,5200.0,3.48,3.49,3.46,3.46,5200.0
2009-01-29 14:30:00,3.46,3.46,3.42,3.43,19000.0,3.46,3.46,3.42,3.43,19000.0
2009-01-29 14:40:00,3.43,3.44,3.4,3.42,10800.0,3.43,3.44,3.4,3.42,10800.0
2009-01-29 14:50:00,3.42,3.42,3.39,3.39,9600.0,3.42,3.42,3.39,3.39,9600.0
2009-01-29 15:00:00,3.39,3.43,3.39,3.41,21000.0,3.39,3.43,3.39,3.41,21000.0
2009-01-29 15:10:00,3.4,3.42,3.4,3.42,17000.0,3.4,3.42,3.4,3.42,17000.0
2009-01-29 15:20:00,3.41,3.41,3.38,3.39,11800.0,3.41,3.41,3.38,3.39,11800.0
2009-01-29 15:30:00,3.39,3.4,3.38,3.38,28400.0,3.39,3.4,3.38,3.38,28400.0
2009-01-29 15:40:00,3.38,3.39,3.38,3.38,29400.0,3.38,3.39,3.38,3.38,29400.0
2009-01-29 15:50:00,3.39,3.44,3.38,3.38,87600.0,3.39,3.44,3.38,3.38,87600.0
2009-01-30 09:30:00,3.5,3.57,3.44,3.47,83200.0,3.5,3.57,3.44,3.47,83200.0
2009-01-30 09:40:00,3.48,3.48,3.38,3.38,43400.0,3.48,3.48,3.38,3.38,43400.0
2009-01-30 09:50:00,3.39,3.39,3.34,3.35,81200.0,3.39,3.39,3.34,3.35,81200.0
2009-01-30 10:00:00,3.35,3.43,3.33,3.43,16400.0,3.35,3.43,3.33,3.43,16400.0
2009-01-30 10:10:00,3.42,3.42,3.37,3.38,8000.0,3.42,3.42,3.37,3.38,8000.0
2009-01-30 10:20:00,3.39,3.44,3.38,3.38,11000.0,3.39,3.44,3.38,3.38,11000.0
2009-01-30 10:30:00,3.38,3.4,3.37,3.39,7200.0,3.38,3.4,3.37,3.39,7200.0
2009-01-30 10:40:00,3.4,3.41,3.39,3.39,7800.0,3.4,3.41,3.39,3.39,7800.0
2009-01-30 10:50:00,3.39,3.41,3.39,3.39,7400.0,3.39,3.41,3.39,3.39,7400.0
2009-01-30 11:00:00,3.4,3.4,3.39,3.39,8000.0,3.4,3.4,3.39,3.39,8000.0
2009-01-30 11:10:00,3.39,3.39,3.35,3.35,19600.0,3.39,3.39,3.35,3.35,19600.0
2009-01-30 11:20:00,3.34,3.34,3.29,3.33,25200.0,3.34,3.34,3.29,3.33,25200.0
2009-01-30 11:30:00,3.33,3.35,3.33,3.35,5400.0,3.33,3.35,3.33,3.35,5400.0
2009-01-30 11:40:00,3.36,3.38,3.35,3.38,4000.0,3.36,3.38,3.35,3.38,4000.0
2009-01-30 11:50:00,3.38,3.39,3.37,3.37,20400.0,3.38,3.39,3.37,3.37,20400.0
2009-01-30 12:00:00,3.37,3.37,3.34,3.37,7600.0,3.37,3.37,3.34,3.37,7600.0
2009-01-30 12:10:00,3.38,3.43,3.38,3.42,5200.0,3.38,3.43,3.38,3.42,5200.0
2009-01-30 12:20:00,3.42,3.43,3.4,3.4,4000.0,3.42,3.43,3.4,3.4,4000.0
2009-01-30 12:30:00,3.41,3.41,3.35,3.37,21800.0,3.41,3.41,3.35,3.37,21800.0
2009-01-30 12:40:00,3.37,3.4,3.36,3.4,3600.0,3.37,3.4,3.36,3.4,3600.0
2009-01-30 12:50:00,3.42,3.42,3.42,3.42,2200.0,3.42,3.42,3.42,3.42,2200.0
2009-01-30 13:00:00,3.42,3.42,3.42,3.42,2600.0,3.42,3.42,3.42,3.42,2600.0
2009-01-30 13:10:00,3.42,3.42,3.42,3.42,2000.0,3.42,3.42,3.42,3.42,2000.0
2009-01-30 13:20:00,3.42,3.43,3.37,3.38,12400.0,3.42,3.43,3.37,3.38,12400.0
2009-01-30 13:30:00,3.38,3.42,3.38,3.4,18200.0,3.38,3.42,3.38,3.4,18200.0
2009-01-30 13:40:00,3.4,3.4,3.38,3.39,9200.0,3.4,3.4,3.38,3.39,9200.0
2009-01-30 13:50:00,3.39,3.39,3.39,3.39,1000.0,3.39,3.39,3.39,3.39,1000.0
2009-01-30 14:00:00,3.39,3.42,3.38,3.38,26200.0,3.39,3.42,3.38,3.38,26200.0
2009-01-30 14:10:00,3.38,3.42,3.38,3.4,17800.0,3.38,3.42,3.38,3.4,17800.0
2009-01-30 14:20:00,3.4,3.43,3.38,3.41,25800.0,3.4,3.43,3.38,3.41,25800.0
2009-01-30 14:30:00,3.41,3.43,3.39,3.4,15000.0,3.41,3.43,3.39,3.4,15000.0
2009-01-30 14:40:00,3.4,3.4,3.38,3.4,20200.0,3.4,3.4,3.38,3.4,20200.0
2009-01-30 14:50:00,3.39,3.4,3.38,3.4,7000.0,3.39,3.4,3.38,3.4,7000.0
2009-01-30 15:00:00,3.4,3.4,3.38,3.38,15000.0,3.4,3.4,3.38,3.38,15000.0
2009-01-30 15:10:00,3.38,3.4,3.35,3.37,18800.0,3.38,3.4,3.35,3.37,18800.0
2009-01-30 15:20:00,3.37,3.39,3.37,3.38,18400.0,3.37,3.39,3.37,3.38,18400.0
2009-01-30 15:30:00,3.39,3.4,3.38,3.38,63200.0,3.39,3.4,3.38,3.38,63200.0
2009-01-30 15:40:00,3.39,3.4,3.34,3.37,87400.0,3.39,3.4,3.34,3.37,87400.0
2009-01-30 15:50:00,3.37,3.4,3.37,3.4,40800.0,3.37,3.4,3.37,3.4,40800.0
2009-02-02 09:30:00,3.41,3.43,3.28,3.36,13000.0,3.41,3.43,3.28,3.36,13000.0
2009-02-02 09:40:00,3.33,3.36,3.28,3.29,19400.0,3.33,3.36,3.28,3.29,19400.0
2009-02-02 09:50:00,3.29,3.29,3.23,3.24,27000.0,3.29,3.29,3.23,3.24,27000.0
2009-02-02 10:00:00,3.25,3.29,3.23,3.29,9000.0,3.25,3.29,3.23,3.29,9000.0
2009-02-02 10:10:00,3.29,3.37,3.28,3.35,9800.0,3.29,3.37,3.28,3.35,9800.0
2009-02-02 10:20:00,3.36,3.37,3.34,3.34,5800.0,3.36,3.37,3.34,3.34,5800.0
2009-02-02 10:30:00,3.34,3.34,3.31,3.34,3800.0,3.34,3.34,3.31,3.34,3800.0
2009-02-02 10:40:00,3.34,3.34,3.29,3.32,10800.0,3.34,3.34,3.29,3.32,10800.0
2009-02-02 10:50:00,3.32,3.37,3.32,3.35,18400.0,3.32,3.37,3.32,3.35,18400.0
2009-02-02 11:00:00,3.36,3.36,3.32,3.34,4600.0,3.36,3.36,3.32,3.34,4600.0
2009-02-02 11:10:00,3.34,3.34,3.33,3.34,4000.0,3.34,3.34,3.33,3.34,4000.0
2009-02-02 11:20:00,3.34,3.37,3.34,3.37,6400.0,3.34,3.37,3.34,3.37,6400.0
2009-02-02 11:30:00,3.36,3.39,3.36,3.39,7600.0,3.36,3.39,3.36,3.39,7600.0
2009-02-02 11:40:00,3.38,3.38,3.37,3.38,7400.0,3.38,3.38,3.37,3.38,7400.0
2009-02-02 11:50:00,3.38,3.39,3.38,3.39,5400.0,3.38,3.39,3.38,3.39,5400.0
2009-02-02 12:00:00,3.39,3.4,3.38,3.39,6600.0,3.39,3.4,3.38,3.39,6600.0
2009-02-02 12:10:00,3.38,3.4,3.36,3.4,5600.0,3.38,3.4,3.36,3.4,5600.0
2009-02-02 12:20:00,3.38,3.38,3.37,3.38,2600.0,3.38,3.38,3.37,3.38,2600.0
2009-02-02 12:30:00,3.38,3.43,3.38,3.43,11000.0,3.38,3.43,3.38,3.43,11000.0
2009-02-02 12:40:00,3.43,3.43,3.38,3.4,9000.0,3.43,3.43,3.38,3.4,9000.0
2009-02-02 12:50:00,3.4,3.4,3.4,3.4,1000.0,3.4,3.4,3.4,3.4,1000.0
2009-02-02 13:00:00,3.38,3.39,3.35,3.37,6400.0,3.38,3.39,3.35,3.37,6400.0
2009-02-02 13:10:00,3.36,3.36,3.32,3.34,9800.0,3.36,3.36,3.32,3.34,9800.0
2009-02-02 13:20:00,3.33,3.33,3.31,3.31,3200.0,3.33,3.33,3.31,3.31,3200.0
2009-02-02 13:30:00,3.31,3.32,3.31,3.31,5600.0,3.31,3.32,3.31,3.31,5600.0
2009-02-02 13:40:00,3.31,3.31,3.3,3.3,5400.0,3.31,3.31,3.3,3.3,5400.0
2009-02-02 13:50:00,3.3,3.3,3.27,3.28,11200.0,3.3,3.3,3.27,3.28,11200.0
2009-02-02 14:00:00,3.29,3.3,3.28,3.3,11800.0,3.29,3.3,3.28,3.3,11800.0
2009-02-02 14:10:00,3.28,3.29,3.28,3.29,8000.0,3.28,3.29,3.28,3.29,8000.0
2009-02-02 14:20:00,3.28,3.29,3.27,3.27,7600.0,3.28,3.29,3.27,3.27,7600.0
2009-02-02 14:30:00,3.27,3.27,3.26,3.26,5200.0,3.27,3.27,3.26,3.26,5200.0
2009-02-02 14:40:00,3.26,3.27,3.26,3.27,3800.0,3.26,3.27,3.26,3.27,3800.0
2009-02-02 14:50:00,3.27,3.28,3.27,3.28,4800.0,3.27,3.28,3.27,3.28,4800.0
2009-02-02 15:00:00,3.28,3.33,3.28,3.31,8600.0,3.28,3.33,3.28,3.31,8600.0
2009-02-02 15:10:00,3.31,3.34,3.31,3.32,6600.0,3.31,3.34,3.31,3.32,6600.0
2009-02-02 15:20:00,3.33,3.35,3.33,3.34,6200.0,3.33,3.35,3.33,3.34,6200.0
2009-02-02 15:30:00,3.34,3.39,3.34,3.37,32400.0,3.34,3.39,3.34,3.37,32400.0
2009-02-02 15:40:00,3.37,3.38,3.34,3.36,16800.0,3.37,3.38,3.34,3.36,16800.0
2009-02-02 15:50:00,3.35,3.35,3.31,3.33,80000.0,3.35,3.35,3.31,3.33,80000.0
2009-02-03 09:30:00,3.35,3.52,3.35,3.38,30200.0,3.35,3.52,3.35,3.38,30200.0
2009-02-03 09:40:00,3.4,3.44,3.36,3.38,16200.0,3.4,3.44,3.36,3.38,16200.0
2009-02-03 09:50:00,3.39,3.4,3.36,3.37,10600.0,3.39,3.4,3.36,3.37,10600.0
2009-02-03 10:00:00,3.37,3.42,3.37,3.37,3400.0,3.37,3.42,3.37,3.37,3400.0
2009-02-03 10:10:00,3.36,3.37,3.33,3.33,8200.0,3.36,3.37,3.33,3.33,8200.0
2009-02-03 10:20:00,3.32,3.34,3.3,3.31,5200.0,3.32,3.34,3.3,3.31,5200.0
2009-02-03 10:30:00,3.32,3.35,3.32,3.33,4800.0,3.32,3.35,3.32,3.33,4800.0
2009-02-03 10:40:00,3.33,3.35,3.32,3.35,3000.0,3.33,3.35,3.32,3.35,3000.0
2009-02-03 10:50:00,3.33,3.35,3.32,3.33,7000.0,3.33,3.35,3.32,3.33,7000.0
2009-02-03 11:00:00,3.32,3.37,3.32,3.37,4800.0,3.32,3.37,3.32,3.37,4800.0
2009-02-03 11:10:00,3.37,3.4,3.35,3.4,28800.0,3.37,3.4,3.35,3.4,28800.0
2009-02-03 11:20:00,3.4,3.43,3.4,3.43,6600.0,3.4,3.43,3.4,3.43,6600.0
2009-02-03 11:30:00,3.43,3.43,3.39,3.39,3800.0,3.43,3.43,3.39,3.39,3800.0
2009-02-03 11:40:00,3.4,3.4,3.37,3.4,3400.0,3.4,3.4,3.37,3.4,3400.0
2009-02-03 11:50:00,3.39,3.4,3.39,3.39,1400.0,3.39,3.4,3.39,3.39,1400.0
2009-02-03 12:00:00,3.4,3.4,3.39,3.4,2600.0,3.4,3.4,3.39,3.4,2600.0
2009-02-03 12:10:00,3.4,3.4,3.35,3.35,13400.0,3.4,3.4,3.35,3.35,13400.0
2009-02-03 12:20:00,3.35,3.37,3.3,3.37,11800.0,3.35,3.37,3.3,3.37,11800.0
2009-02-03 12:30:00,3.37,3.37,3.35,3.36,3600.0,3.37,3.37,3.35,3.36,3600.0
2009-02-03 12:40:00,3.35,3.38,3.34,3.35,6600.0,3.35,3.38,3.34,3.35,6600.0
2009-02-03 12:50:00,3.35,3.36,3.35,3.36,1200.0,3.35,3.36,3.35,3.36,1200.0
2009-02-03 13:00:00,3.36,3.36,3.34,3.34,1800.0,3.36,3.36,3.34,3.34,1800.0
2009-02-03 13:10:00,3.34,3.34,3.34,3.34,1400.0,3.34,3.34,3.34,3.34,1400.0
2009-02-03 13:20:00,3.34,3.34,3.33,3.34,3800.0,3.34,3.34,3.33,3.34,3800.0
2009-02-03 13:30:00,3.34,3.34,3.34,3.34,3200.0,3.34,3.34,3.34,3.34,3200.0
2009-02-03 13:40:00,3.34,3.35,3.33,3.33,3600.0,3.34,3.35,3.33,3.33,3600.0
2009-02-03 13:50:00,3.34,3.34,3.32,3.34,6600.0,3.34,3.34,3.32,3.34,6600.0
2009-02-03 14:00:00,3.34,3.37,3.34,3.37,5400.0,3.34,3.37,3.34,3.37,5400.0
2009-02-03 14:10:00,3.37,3.39,3.37,3.38,4400.0,3.37,3.39,3.37,3.38,4400.0
2009-02-03 14:20:00,3.39,3.39,3.38,3.39,9400.0,3.39,3.39,3.38,3.39,9400.0
2009-02-03 14:30:00,3.39,3.48,3.39,3.48,87600.0,3.39,3.48,3.39,3.48,87600.0
2009-02-03 14:40:00,3.48,3.49,3.48,3.48,21000.0,3.48,3.49,3.48,3.48,21000.0
2009-02-03 14:50:00,3.48,3.5,3.48,3.5,25600.0,3.48,3.5,3.48,3.5,25600.0
2009-02-03 15:00:00,3.5,3.51,3.48,3.51,33200.0,3.5,3.51,3.48,3.51,33200.0
2009-02-03 15:10:00,3.51,3.53,3.51,3.52,12600.0,3.51,3.53,3.51,3.52,12600.0
2009-02-03 15:20:00,3.52,3.54,3.51,3.53,12200.0,3.52,3.54,3.51,3.53,12200.0
2009-02-03 15:30:00,3.52,3.53,3.5,3.51,36800.0,3.52,3.53,3.5,3.51,36800.0
2009-02-03 15:40:00,3.5,3.51,3.5,3.5,39200.0,3.5,3.51,3.5,3.5,39200.0
2009-02-03 15:50:00,3.5,3.57,3.5,3.56,112600.0,3.5,3.57,3.5,3.56,112600.0
2009-02-04 09:30:00,3.57,3.58,3.46,3.56,15000.0,3.57,3.58,3.46,3.56,15000.0
2009-02-04 09:40:00,3.55,3.65,3.55,3.65,25200.0,3.55,3.65,3.55,3.65,25200.0
2009-02-04 09:50:00,3.64,3.71,3.63,3.71,39200.0,3.64,3.71,3.63,3.71,39200.0
2009-02-04 10:00:00,3.71,3.77,3.69,3.73,41200.0,3.71,3.77,3.69,3.73,41200.0
2009-02-04 10:10:00,3.73,3.77,3.73,3.76,20200.0,3.73,3.77,3.73,3.76,20200.0
2009-02-04 10:20:00,3.75,3.75,3.67,3.67,29600.0,3.75,3.75,3.67,3.67,29600.0
2009-02-04 10:30:00,3.68,3.69,3.64,3.65,9600.0,3.68,3.69,3.64,3.65,9600.0
2009-02-04 10:40:00,3.64,3.65,3.64,3.65,5400.0,3.64,3.65,3.64,3.65,5400.0
2009-02-04 10:50:00,3.65,3.66,3.63,3.66,29000.0,3.65,3.66,3.63,3.66,29000.0
2009-02-04 11:00:00,3.66,3.68,3.65,3.67,24400.0,3.66,3.68,3.65,3.67,24400.0
2009-02-04 11:10:00,3.67,3.69,3.67,3.68,22800.0,3.67,3.69,3.67,3.68,22800.0
2009-02-04 11:20:00,3.69,3.71,3.67,3.68,30800.0,3.69,3.71,3.67,3.68,30800.0
2009-02-04 11:30:00,3.69,3.71,3.67,3.68,35000.0,3.69,3.71,3.67,3.68,35000.0
2009-02-04 11:40:00,3.68,3.69,3.67,3.69,24200.0,3.68,3.69,3.67,3.69,24200.0
2009-02-04 11:50:00,3.69,3.7,3.68,3.68,23600.0,3.69,3.7,3.68,3.68,23600.0
2009-02-04 12:00:00,3.68,3.71,3.68,3.69,15400.0,3.68,3.71,3.68,3.69,15400.0
2009-02-04 12:10:00,3.7,3.71,3.7,3.71,6400.0,3.7,3.71,3.7,3.71,6400.0
2009-02-04 12:20:00,3.71,3.72,3.69,3.71,25000.0,3.71,3.72,3.69,3.71,25000.0
2009-02-04 12:30:00,3.71,3.73,3.69,3.69,40400.0,3.71,3.73,3.69,3.69,40400.0
2009-02-04 12:40:00,3.69,3.71,3.69,3.69,20800.0,3.69,3.71,3.69,3.69,20800.0
2009-02-04 12:50:00,3.69,3.71,3.69,3.7,18800.0,3.69,3.71,3.69,3.7,18800.0
2009-02-04 13:00:00,3.71,3.71,3.69,3.69,9200.0,3.71,3.71,3.69,3.69,9200.0
2009-02-04 13:10:00,3.69,3.69,3.67,3.68,20200.0,3.69,3.69,3.67,3.68,20200.0
2009-02-04 13:20:00,3.68,3.69,3.67,3.69,31400.0,3.68,3.69,3.67,3.69,31400.0
2009-02-04 13:30:00,3.69,3.71,3.69,3.7,18200.0,3.69,3.71,3.69,3.7,18200.0
2009-02-04 13:40:00,3.71,3.71,3.67,3.69,20200.0,3.71,3.71,3.67,3.69,20200.0
2009-02-04 13:50:00,3.69,3.7,3.67,3.7,42600.0,3.69,3.7,3.67,3.7,42600.0
2009-02-04 14:00:00,3.69,3.72,3.69,3.7,14200.0,3.69,3.72,3.69,3.7,14200.0
2009-02-04 14:10:00,3.71,3.71,3.71,3.71,4000.0,3.71,3.71,3.71,3.71,4000.0
2009-02-04 14:20:00,3.71,3.71,3.66,3.68,12200.0,3.71,3.71,3.66,3.68,12200.0
2009-02-04 14:30:00,3.67,3.68,3.66,3.67,12400.0,3.67,3.68,3.66,3.67,12400.0
2009-02-04 14:40:00,3.68,3.68,3.67,3.68,10400.0,3.68,3.68,3.67,3.68,10400.0
2009-02-04 14:50:00,3.67,3.69,3.65,3.68,16800.0,3.67,3.69,3.65,3.68,16800.0
2009-02-04 15:00:00,3.67,3.69,3.67,3.68,16000.0,3.67,3.69,3.67,3.68,16000.0
2009-02-04 15:10:00,3.68,3.68,3.65,3.68,13000.0,3.68,3.68,3.65,3.68,13000.0
2009-02-04 15:20:00,3.67,3.68,3.65,3.65,37800.0,3.67,3.68,3.65,3.65,37800.0
2009-02-04 15:30:00,3.65,3.69,3.65,3.68,31200.0,3.65,3.69,3.65,3.68,31200.0
2009-02-04 15:40:00,3.68,3.71,3.66,3.68,52200.0,3.68,3.71,3.66,3.68,52200.0
2009-02-04 15:50:00,3.67,3.72,3.67,3.69,75200.0,3.67,3.72,3.67,3.69,75200.0
2009-02-05 09:30:00,3.65,3.75,3.64,3.72,4000.0,3.65,3.75,3.64,3.72,4000.0
2009-02-05 09:40:00,3.72,3.73,3.68,3.73,4600.0,3.72,3.73,3.68,3.73,4600.0
2009-02-05 09:50:00,3.75,3.75,3.69,3.72,5600.0,3.75,3.75,3.69,3.72,5600.0
2009-02-05 10:00:00,3.73,3.73,3.67,3.69,9600.0,3.73,3.73,3.67,3.69,9600.0
2009-02-05 10:10:00,3.69,3.69,3.66,3.67,36400.0,3.69,3.69,3.66,3.67,36400.0
2009-02-05 10:20:00,3.67,3.68,3.61,3.61,20600.0,3.67,3.68,3.61,3.61,20600.0
2009-02-05 10:30:00,3.62,3.66,3.62,3.64,26000.0,3.62,3.66,3.62,3.64,26000.0
2009-02-05 10:40:00,3.64,3.7,3.64,3.69,15000.0,3.64,3.7,3.64,3.69,15000.0
2009-02-05 10:50:00,3.68,3.68,3.65,3.67,12600.0,3.68,3.68,3.65,3.67,12600.0
2009-02-05 11:00:00,3.67,3.69,3.65,3.67,10400.0,3.67,3.69,3.65,3.67,10400.0
2009-02-05 11:10:00,3.67,3.68,3.65,3.67,21400.0,3.67,3.68,3.65,3.67,21400.0
2009-02-05 11:20:00,3.67,3.67,3.65,3.65,29600.0,3.67,3.67,3.65,3.65,29600.0
2009-02-05 11:30:00,3.65,3.67,3.65,3.65,17400.0,3.65,3.67,3.65,3.65,17400.0
2009-02-05 11:40:00,3.65,3.66,3.65,3.65,7000.0,3.65,3.66,3.65,3.65,7000.0
2009-02-05 11:50:00,3.65,3.67,3.65,3.67,7400.0,3.65,3.67,3.65,3.67,7400.0
2009-02-05 12:00:00,3.69,3.74,3.69,3.74,7600.0,3.69,3.74,3.69,3.74,7600.0
2009-02-05 12:10:00,3.74,3.77,3.7,3.71,16400.0,3.74,3.77,3.7,3.71,16400.0
2009-02-05 12:20:00,3.71,3.72,3.69,3.7,30400.0,3.71,3.72,3.69,3.7,30400.0
2009-02-05 12:30:00,3.71,3.76,3.71,3.73,26200.0,3.71,3.76,3.71,3.73,26200.0
2009-02-05 12:40:00,3.73,3.77,3.72,3.75,13600.0,3.73,3.77,3.72,3.75,13600.0
2009-02-05 12:50:00,3.75,3.77,3.71,3.74,15200.0,3.75,3.77,3.71,3.74,15200.0
2009-02-05 13:00:00,3.74,3.76,3.72,3.73,7600.0,3.74,3.76,3.72,3.73,7600.0
2009-02-05 13:10:00,3.73,3.76,3.71,3.73,17000.0,3.73,3.76,3.71,3.73,17000.0
2009-02-05 13:20:00,3.73,3.75,3.71,3.71,9600.0,3.73,3.75,3.71,3.71,9600.0
2009-02-05 13:30:00,3.71,3.75,3.7,3.73,22200.0,3.71,3.75,3.7,3.73,22200.0
2009-02-05 13:40:00,3.72,3.76,3.71,3.76,32200.0,3.72,3.76,3.71,3.76,32200.0
2009-02-05 13:50:00,3.75,3.75,3.72,3.72,12600.0,3.75,3.75,3.72,3.72,12600.0
2009-02-05 14:00:00,3.72,3.72,3.71,3.72,3800.0,3.72,3.72,3.71,3.72,3800.0
2009-02-05 14:10:00,3.72,3.72,3.68,3.69,11000.0,3.72,3.72,3.68,3.69,11000.0
2009-02-05 14:20:00,3.69,3.71,3.69,3.71,9600.0,3.69,3.71,3.69,3.71,9600.0
2009-02-05 14:30:00,3.71,3.73,3.71,3.73,43000.0,3.71,3.73,3.71,3.73,43000.0
2009-02-05 14:40:00,3.72,3.73,3.71,3.71,11000.0,3.72,3.73,3.71,3.71,11000.0
2009-02-05 14:50:00,3.71,3.72,3.67,3.68,14000.0,3.71,3.72,3.67,3.68,14000.0
2009-02-05 15:00:00,3.68,3.7,3.65,3.68,21400.0,3.68,3.7,3.65,3.68,21400.0
2009-02-05 15:10:00,3.68,3.71,3.68,3.69,29200.0,3.68,3.71,3.68,3.69,29200.0
2009-02-05 15:20:00,3.69,3.71,3.68,3.71,18000.0,3.69,3.71,3.68,3.71,18000.0
2009-02-05 15:30:00,3.73,3.73,3.69,3.71,14200.0,3.73,3.73,3.69,3.71,14200.0
2009-02-05 15:40:00,3.71,3.73,3.7,3.71,19200.0,3.71,3.73,3.7,3.71,19200.0
2009-02-05 15:50:00,3.71,3.76,3.71,3.76,85000.0,3.71,3.76,3.71,3.76,85000.0
2009-02-06 09:30:00,3.73,3.85,3.69,3.85,32800.0,3.73,3.85,3.69,3.85,32800.0
2009-02-06 09:40:00,3.85,3.9,3.82,3.89,27800.0,3.85,3.9,3.82,3.89,27800.0
2009-02-06 09:50:00,3.9,3.94,3.85,3.93,19000.0,3.9,3.94,3.85,3.93,19000.0
2009-02-06 10:00:00,3.94,3.98,3.94,3.96,30800.0,3.94,3.98,3.94,3.96,30800.0
2009-02-06 10:10:00,3.96,3.98,3.95,3.97,25200.0,3.96,3.98,3.95,3.97,25200.0
2009-02-06 10:20:00,3.96,3.97,3.92,3.94,25000.0,3.96,3.97,3.92,3.94,25000.0
2009-02-06 10:30:00,3.94,3.95,3.93,3.95,3000.0,3.94,3.95,3.93,3.95,3000.0
2009-02-06 10:40:00,3.94,3.95,3.93,3.94,8000.0,3.94,3.95,3.93,3.94,8000.0
2009-02-06 10:50:00,3.92,3.94,3.91,3.93,33600.0,3.92,3.94,3.91,3.93,33600.0
2009-02-06 11:00:00,3.93,3.94,3.92,3.94,17000.0,3.93,3.94,3.92,3.94,17000.0
2009-02-06 11:10:00,3.93,3.94,3.89,3.92,17800.0,3.93,3.94,3.89,3.92,17800.0
2009-02-06 11:20:00,3.92,3.92,3.89,3.89,24600.0,3.92,3.92,3.89,3.89,24600.0
2009-02-06 11:30:00,3.9,3.9,3.89,3.9,6800.0,3.9,3.9,3.89,3.9,6800.0
2009-02-06 11:40:00,3.91,3.91,3.87,3.88,7600.0,3.91,3.91,3.87,3.88,7600.0
2009-02-06 11:50:00,3.87,3.89,3.87,3.88,15600.0,3.87,3.89,3.87,3.88,15600.0
2009-02-06 12:00:00,3.88,3.89,3.87,3.88,4600.0,3.88,3.89,3.87,3.88,4600.0
2009-02-06 12:10:00,3.88,3.88,3.85,3.85,7400.0,3.88,3.88,3.85,3.85,7400.0
2009-02-06 12:20:00,3.85,3.87,3.85,3.86,6400.0,3.85,3.87,3.85,3.86,6400.0
2009-02-06 12:30:00,3.87,3.89,3.86,3.89,9600.0,3.87,3.89,3.86,3.89,9600.0
2009-02-06 12:40:00,3.89,3.89,3.87,3.88,29600.0,3.89,3.89,3.87,3.88,29600.0
2009-02-06 12:50:00,3.88,3.89,3.87,3.89,27400.0,3.88,3.89,3.87,3.89,27400.0
2009-02-06 13:00:00,3.89,3.9,3.89,3.9,14400.0,3.89,3.9,3.89,3.9,14400.0
2009-02-06 13:10:00,3.9,3.92,3.9,3.92,6800.0,3.9,3.92,3.9,3.92,6800.0
2009-02-06 13:20:00,3.92,3.92,3.9,3.92,6400.0,3.92,3.92,3.9,3.92,6400.0
2009-02-06 13:30:00,3.92,3.93,3.92,3.93,20600.0,3.92,3.93,3.92,3.93,20600.0
2009-02-06 13:40:00,3.93,3.93,3.91,3.93,32000.0,3.93,3.93,3.91,3.93,32000.0
2009-02-06 13:50:00,3.93,3.93,3.92,3.92,6000.0,3.93,3.93,3.92,3.92,6000.0
2009-02-06 14:00:00,3.92,3.92,3.91,3.92,10600.0,3.92,3.92,3.91,3.92,10600.0
2009-02-06 14:10:00,3.92,3.93,3.91,3.92,46600.0,3.92,3.93,3.91,3.92,46600.0
2009-02-06 14:20:00,3.92,3.92,3.92,3.92,7400.0,3.92,3.92,3.92,3.92,7400.0
2009-02-06 14:30:00,3.92,3.95,3.92,3.94,24200.0,3.92,3.95,3.92,3.94,24200.0
2009-02-06 14:40:00,3.94,3.94,3.92,3.93,16200.0,3.94,3.94,3.92,3.93,16200.0
2009-02-06 14:50:00,3.93,3.94,3.92,3.92,6600.0,3.93,3.94,3.92,3.92,6600.0
2009-02-06 15:00:00,3.92,3.93,3.9,3.9,23400.0,3.92,3.93,3.9,3.9,23400.0
2009-02-06 15:10:00,3.9,3.92,3.89,3.92,14800.0,3.9,3.92,3.89,3.92,14800.0
2009-02-06 15:20:00,3.92,3.93,3.91,3.93,15400.0,3.92,3.93,3.91,3.93,15400.0
2009-02-06 15:30:00,3.93,3.93,3.92,3.92,11000.0,3.93,3.93,3.92,3.92,11000.0
2009-02-06 15:40:00,3.92,3.93,3.9,3.9,22800.0,3.92,3.93,3.9,3.9,22800.0
2009-02-06 15:50:00,3.9,3.93,3.88,3.9,54400.0,3.9,3.93,3.88,3.9,54400.0
2009-02-09 09:30:00,3.88,3.88,3.77,3.8,7600.0,3.88,3.88,3.77,3.8,7600.0
2009-02-09 09:40:00,3.82,3.87,3.82,3.85,2200.0,3.82,3.87,3.82,3.85,2200.0
2009-02-09 09:50:00,3.84,3.85,3.8,3.8,9800.0,3.84,3.85,3.8,3.8,9800.0
2009-02-09 10:00:00,3.81,3.84,3.8,3.82,35600.0,3.81,3.84,3.8,3.82,35600.0
2009-02-09 10:10:00,3.82,3.87,3.8,3.86,20000.0,3.82,3.87,3.8,3.86,20000.0
2009-02-09 10:20:00,3.87,3.9,3.87,3.88,14800.0,3.87,3.9,3.87,3.88,14800.0
2009-02-09 10:30:00,3.88,3.88,3.86,3.88,13200.0,3.88,3.88,3.86,3.88,13200.0
2009-02-09 10:40:00,3.87,3.9,3.87,3.9,2200.0,3.87,3.9,3.87,3.9,2200.0
2009-02-09 10:50:00,3.9,3.9,3.89,3.89,2600.0,3.9,3.9,3.89,3.89,2600.0
2009-02-09 11:00:00,3.9,3.9,3.89,3.89,1400.0,3.9,3.9,3.89,3.89,1400.0
2009-02-09 11:10:00,3.88,3.88,3.87,3.87,3600.0,3.88,3.88,3.87,3.87,3600.0
2009-02-09 11:20:00,3.89,3.93,3.88,3.93,30400.0,3.89,3.93,3.88,3.93,30400.0
2009-02-09 11:30:00,3.94,4.0,3.93,4.0,25600.0,3.94,4.0,3.93,4.0,25600.0
2009-02-09 11:40:00,3.98,4.0,3.97,3.98,3800.0,3.98,4.0,3.97,3.98,3800.0
2009-02-09 11:50:00,3.96,3.97,3.96,3.97,1000.0,3.96,3.97,3.96,3.97,1000.0
2009-02-09 12:00:00,3.97,3.97,3.96,3.96,5000.0,3.97,3.97,3.96,3.96,5000.0
2009-02-09 12:10:00,3.96,3.97,3.94,3.96,3200.0,3.96,3.97,3.94,3.96,3200.0
2009-02-09 12:20:00,3.95,3.95,3.93,3.94,1200.0,3.95,3.95,3.93,3.94,1200.0
2009-02-09 12:30:00,3.96,3.97,3.94,3.94,6000.0,3.96,3.97,3.94,3.94,6000.0
2009-02-09 12:40:00,3.97,3.98,3.94,3.96,32000.0,3.97,3.98,3.94,3.96,32000.0
2009-02-09 12:50:00,3.97,3.98,3.97,3.98,600.0,3.97,3.98,3.97,3.98,600.0
2009-02-09 13:00:00,3.98,3.98,3.95,3.98,20400.0,3.98,3.98,3.95,3.98,20400.0
2009-02-09 13:10:00,3.98,3.98,3.97,3.97,4400.0,3.98,3.98,3.97,3.97,4400.0
2009-02-09 13:20:00,3.96,3.98,3.95,3.97,5600.0,3.96,3.98,3.95,3.97,5600.0
2009-02-09 13:30:00,3.97,3.97,3.96,3.96,3000.0,3.97,3.97,3.96,3.96,3000.0
2009-02-09 13:40:00,3.96,3.96,3.94,3.94,800.0,3.96,3.96,3.94,3.94,800.0
2009-02-09 13:50:00,3.94,3.96,3.94,3.95,6800.0,3.94,3.96,3.94,3.95,6800.0
2009-02-09 14:00:00,3.95,3.96,3.92,3.92,10000.0,3.95,3.96,3.92,3.92,10000.0
2009-02-09 14:10:00,3.9,3.9,3.9,3.9,2800.0,3.9,3.9,3.9,3.9,2800.0
2009-02-09 14:20:00,3.92,3.93,3.9,3.9,5600.0,3.92,3.93,3.9,3.9,5600.0
2009-02-09 14:30:00,3.9,3.92,3.9,3.9,3000.0,3.9,3.92,3.9,3.9,3000.0
2009-02-09 14:40:00,3.91,3.91,3.87,3.88,21800.0,3.91,3.91,3.87,3.88,21800.0
2009-02-09 14:50:00,3.89,3.9,3.89,3.89,5600.0,3.89,3.9,3.89,3.89,5600.0
2009-02-09 15:00:00,3.9,3.9,3.89,3.89,9000.0,3.9,3.9,3.89,3.89,9000.0
2009-02-09 15:10:00,3.89,3.89,3.88,3.89,16000.0,3.89,3.89,3.88,3.89,16000.0
2009-02-09 15:20:00,3.89,3.9,3.88,3.89,13600.0,3.89,3.9,3.88,3.89,13600.0
2009-02-09 15:30:00,3.89,3.9,3.87,3.87,14200.0,3.89,3.9,3.87,3.87,14200.0
2009-02-09 15:40:00,3.88,3.88,3.87,3.87,21800.0,3.88,3.88,3.87,3.87,21800.0
2009-02-09 15:50:00,3.87,3.91,3.84,3.85,87800.0,3.87,3.91,3.84,3.85,87800.0
2009-02-10 09:30:00,3.76,3.93,3.76,3.93,4000.0,3.76,3.93,3.76,3.93,4000.0
2009-02-10 09:40:00,3.93,3.94,3.9,3.92,12000.0,3.93,3.94,3.9,3.92,12000.0
2009-02-10 09:50:00,3.92,3.95,3.89,3.92,5800.0,3.92,3.95,3.89,3.92,5800.0
2009-02-10 10:00:00,3.87,3.9,3.87,3.88,1200.0,3.87,3.9,3.87,3.88,1200.0
2009-02-10 10:10:00,3.88,3.88,3.85,3.88,6400.0,3.88,3.88,3.85,3.88,6400.0
2009-02-10 10:20:00,3.85,3.85,3.81,3.81,3000.0,3.85,3.85,3.81,3.81,3000.0
2009-02-10 10:30:00,3.84,3.85,3.82,3.83,13200.0,3.84,3.85,3.82,3.83,13200.0
2009-02-10 10:40:00,3.82,3.84,3.82,3.83,2600.0,3.82,3.84,3.82,3.83,2600.0
2009-02-10 10:50:00,3.82,3.82,3.79,3.81,6400.0,3.82,3.82,3.79,3.81,6400.0
2009-02-10 11:00:00,3.82,3.82,3.77,3.79,3400.0,3.82,3.82,3.77,3.79,3400.0
2009-02-10 11:10:00,3.79,3.8,3.77,3.78,7600.0,3.79,3.8,3.77,3.78,7600.0
2009-02-10 11:20:00,3.8,3.81,3.8,3.8,1000.0,3.8,3.81,3.8,3.8,1000.0
2009-02-10 11:30:00,3.78,3.78,3.69,3.75,16600.0,3.78,3.78,3.69,3.75,16600.0
2009-02-10 11:40:00,3.73,3.76,3.73,3.75,3200.0,3.73,3.76,3.73,3.75,3200.0
2009-02-10 11:50:00,3.73,3.77,3.73,3.77,2200.0,3.73,3.77,3.73,3.77,2200.0
2009-02-10 12:00:00,3.78,3.78,3.75,3.77,4600.0,3.78,3.78,3.75,3.77,4600.0
2009-02-10 12:10:00,3.77,3.79,3.74,3.76,5600.0,3.77,3.79,3.74,3.76,5600.0
2009-02-10 12:20:00,3.74,3.79,3.74,3.75,24600.0,3.74,3.79,3.74,3.75,24600.0
2009-02-10 12:30:00,3.75,3.78,3.73,3.76,3000.0,3.75,3.78,3.73,3.76,3000.0
2009-02-10 12:40:00,3.77,3.78,3.74,3.76,6000.0,3.77,3.78,3.74,3.76,6000.0
2009-02-10 12:50:00,3.77,3.78,3.76,3.78,2600.0,3.77,3.78,3.76,3.78,2600.0
2009-02-10 13:00:00,3.78,3.78,3.74,3.74,4000.0,3.78,3.78,3.74,3.74,4000.0
2009-02-10 13:10:00,3.75,3.75,3.73,3.73,3600.0,3.75,3.75,3.73,3.73,3600.0
2009-02-10 13:20:00,3.73,3.73,3.69,3.7,3600.0,3.73,3.73,3.69,3.7,3600.0
2009-02-10 13:30:00,3.7,3.74,3.7,3.74,6200.0,3.7,3.74,3.7,3.74,6200.0
2009-02-10 13:40:00,3.74,3.75,3.7,3.7,17000.0,3.74,3.75,3.7,3.7,17000.0
2009-02-10 13:50:00,3.71,3.71,3.69,3.69,4400.0,3.71,3.71,3.69,3.69,4400.0
2009-02-10 14:00:00,3.69,3.72,3.67,3.69,25000.0,3.69,3.72,3.67,3.69,25000.0
2009-02-10 14:10:00,3.71,3.71,3.69,3.69,23000.0,3.71,3.71,3.69,3.69,23000.0
2009-02-10 14:20:00,3.69,3.69,3.63,3.65,15400.0,3.69,3.69,3.63,3.65,15400.0
2009-02-10 14:30:00,3.64,3.64,3.61,3.61,17000.0,3.64,3.64,3.61,3.61,17000.0
2009-02-10 14:40:00,3.61,3.65,3.61,3.64,13000.0,3.61,3.65,3.61,3.64,13000.0
2009-02-10 14:50:00,3.64,3.64,3.61,3.61,12800.0,3.64,3.64,3.61,3.61,12800.0
2009-02-10 15:00:00,3.61,3.64,3.61,3.64,13600.0,3.61,3.64,3.61,3.64,13600.0
2009-02-10 15:10:00,3.64,3.64,3.61,3.62,10000.0,3.64,3.64,3.61,3.62,10000.0
2009-02-10 15:20:00,3.61,3.61,3.57,3.59,33600.0,3.61,3.61,3.57,3.59,33600.0
2009-02-10 15:30:00,3.58,3.6,3.56,3.57,38800.0,3.58,3.6,3.56,3.57,38800.0
2009-02-10 15:40:00,3.57,3.63,3.55,3.59,40000.0,3.57,3.63,3.55,3.59,40000.0
2009-02-10 15:50:00,3.58,3.6,3.53,3.53,106800.0,3.58,3.6,3.53,3.53,106800.0
2009-02-11 09:30:00,3.55,3.6,3.51,3.52,11000.0,3.55,3.6,3.51,3.52,11000.0
2009-02-11 09:40:00,3.52,3.57,3.51,3.57,21600.0,3.52,3.57,3.51,3.57,21600.0
2009-02-11 09:50:00,3.6,3.67,3.6,3.63,13200.0,3.6,3.67,3.6,3.63,13200.0
2009-02-11 10:00:00,3.63,3.63,3.59,3.59,3200.0,3.63,3.63,3.59,3.59,3200.0
2009-02-11 10:10:00,3.57,3.57,3.55,3.56,2000.0,3.57,3.57,3.55,3.56,2000.0
2009-02-11 10:20:00,3.56,3.57,3.55,3.56,3200.0,3.56,3.57,3.55,3.56,3200.0
2009-02-11 10:30:00,3.55,3.58,3.55,3.57,21400.0,3.55,3.58,3.55,3.57,21400.0
2009-02-11 10:40:00,3.58,3.59,3.58,3.59,5400.0,3.58,3.59,3.58,3.59,5400.0
2009-02-11 10:50:00,3.59,3.59,3.55,3.55,13000.0,3.59,3.59,3.55,3.55,13000.0
2009-02-11 11:00:00,3.55,3.55,3.48,3.48,9800.0,3.55,3.55,3.48,3.48,9800.0
2009-02-11 11:10:00,3.48,3.55,3.48,3.55,16800.0,3.48,3.55,3.48,3.55,16800.0
2009-02-11 11:20:00,3.56,3.56,3.53,3.54,13400.0,3.56,3.56,3.53,3.54,13400.0
2009-02-11 11:30:00,3.54,3.56,3.54,3.54,2400.0,3.54,3.56,3.54,3.54,2400.0
2009-02-11 11:40:00,3.53,3.53,3.52,3.52,2000.0,3.53,3.53,3.52,3.52,2000.0
2009-02-11 11:50:00,3.52,3.53,3.52,3.52,2000.0,3.52,3.53,3.52,3.52,2000.0
2009-02-11 12:00:00,3.52,3.54,3.52,3.54,1000.0,3.52,3.54,3.52,3.54,1000.0
2009-02-11 12:10:00,3.54,3.55,3.53,3.53,2200.0,3.54,3.55,3.53,3.53,2200.0
2009-02-11 12:20:00,3.53,3.54,3.53,3.53,5000.0,3.53,3.54,3.53,3.53,5000.0
2009-02-11 12:30:00,3.52,3.52,3.5,3.51,1800.0,3.52,3.52,3.5,3.51,1800.0
2009-02-11 12:40:00,3.51,3.52,3.51,3.51,6600.0,3.51,3.52,3.51,3.51,6600.0
2009-02-11 12:50:00,3.51,3.51,3.48,3.49,5400.0,3.51,3.51,3.48,3.49,5400.0
2009-02-11 13:00:00,3.5,3.52,3.5,3.51,4800.0,3.5,3.52,3.5,3.51,4800.0
2009-02-11 13:10:00,3.52,3.52,3.48,3.5,19400.0,3.52,3.52,3.48,3.5,19400.0
2009-02-11 13:20:00,3.5,3.5,3.5,3.5,2200.0,3.5,3.5,3.5,3.5,2200.0
2009-02-11 13:30:00,3.5,3.5,3.48,3.48,5000.0,3.5,3.5,3.48,3.48,5000.0
2009-02-11 13:40:00,3.48,3.48,3.47,3.47,3000.0,3.48,3.48,3.47,3.47,3000.0
2009-02-11 13:50:00,3.46,3.46,3.44,3.44,4000.0,3.46,3.46,3.44,3.44,4000.0
2009-02-11 14:00:00,3.44,3.45,3.43,3.43,3600.0,3.44,3.45,3.43,3.43,3600.0
2009-02-11 14:10:00,3.43,3.44,3.4,3.4,16800.0,3.43,3.44,3.4,3.4,16800.0
2009-02-11 14:20:00,3.4,3.41,3.37,3.4,16600.0,3.4,3.41,3.37,3.4,16600.0
2009-02-11 14:30:00,3.43,3.5,3.42,3.5,10000.0,3.43,3.5,3.42,3.5,10000.0
2009-02-11 14:40:00,3.5,3.5,3.45,3.45,8200.0,3.5,3.5,3.45,3.45,8200.0
2009-02-11 14:50:00,3.46,3.5,3.46,3.47,10600.0,3.46,3.5,3.46,3.47,10600.0
2009-02-11 15:00:00,3.48,3.5,3.47,3.5,10200.0,3.48,3.5,3.47,3.5,10200.0
2009-02-11 15:10:00,3.5,3.5,3.48,3.48,9400.0,3.5,3.5,3.48,3.48,9400.0
2009-02-11 15:20:00,3.48,3.48,3.44,3.48,12000.0,3.48,3.48,3.44,3.48,12000.0
2009-02-11 15:30:00,3.48,3.5,3.47,3.47,12000.0,3.48,3.5,3.47,3.47,12000.0
2009-02-11 15:40:00,3.46,3.47,3.44,3.44,19400.0,3.46,3.47,3.44,3.44,19400.0
2009-02-11 15:50:00,3.45,3.46,3.44,3.46,22400.0,3.45,3.46,3.44,3.46,22400.0
2009-02-12 09:30:00,3.38,3.4,3.37,3.39,5400.0,3.38,3.4,3.37,3.39,5400.0
2009-02-12 09:40:00,3.39,3.41,3.39,3.4,3400.0,3.39,3.41,3.39,3.4,3400.0
2009-02-12 09:50:00,3.4,3.4,3.37,3.38,9800.0,3.4,3.4,3.37,3.38,9800.0
2009-02-12 10:00:00,3.36,3.37,3.35,3.35,10200.0,3.36,3.37,3.35,3.35,10200.0
2009-02-12 10:10:00,3.35,3.35,3.32,3.32,16600.0,3.35,3.35,3.32,3.32,16600.0
2009-02-12 10:20:00,3.33,3.33,3.29,3.31,19800.0,3.33,3.33,3.29,3.31,19800.0
2009-02-12 10:30:00,3.33,3.34,3.33,3.34,13800.0,3.33,3.34,3.33,3.34,13800.0
2009-02-12 10:40:00,3.34,3.34,3.32,3.34,23400.0,3.34,3.34,3.32,3.34,23400.0
2009-02-12 10:50:00,3.35,3.35,3.35,3.35,7000.0,3.35,3.35,3.35,3.35,7000.0
2009-02-12 11:00:00,3.35,3.35,3.34,3.34,3200.0,3.35,3.35,3.34,3.34,3200.0
2009-02-12 11:10:00,3.35,3.35,3.31,3.31,11200.0,3.35,3.35,3.31,3.31,11200.0
2009-02-12 11:20:00,3.31,3.32,3.31,3.31,4800.0,3.31,3.32,3.31,3.31,4800.0
2009-02-12 11:30:00,3.31,3.31,3.28,3.3,23800.0,3.31,3.31,3.28,3.3,23800.0
2009-02-12 11:40:00,3.28,3.31,3.28,3.29,14800.0,3.28,3.31,3.28,3.29,14800.0
2009-02-12 11:50:00,3.29,3.3,3.29,3.3,1800.0,3.29,3.3,3.29,3.3,1800.0
2009-02-12 12:00:00,3.3,3.3,3.29,3.29,12000.0,3.3,3.3,3.29,3.29,12000.0
2009-02-12 12:10:00,3.29,3.31,3.29,3.3,4000.0,3.29,3.31,3.29,3.3,4000.0
2009-02-12 12:20:00,3.3,3.3,3.28,3.29,21000.0,3.3,3.3,3.28,3.29,21000.0
2009-02-12 12:30:00,3.29,3.32,3.27,3.31,27400.0,3.29,3.32,3.27,3.31,27400.0
2009-02-12 12:40:00,3.32,3.32,3.31,3.31,11400.0,3.32,3.32,3.31,3.31,11400.0
2009-02-12 12:50:00,3.29,3.31,3.29,3.31,5400.0,3.29,3.31,3.29,3.31,5400.0
2009-02-12 13:00:00,3.31,3.31,3.3,3.31,6000.0,3.31,3.31,3.3,3.31,6000.0
2009-02-12 13:10:00,3.3,3.3,3.27,3.27,22800.0,3.3,3.3,3.27,3.27,22800.0
2009-02-12 13:20:00,3.27,3.28,3.26,3.27,7200.0,3.27,3.28,3.26,3.27,7200.0
2009-02-12 13:30:00,3.27,3.28,3.26,3.26,13400.0,3.27,3.28,3.26,3.26,13400.0
2009-02-12 13:40:00,3.26,3.26,3.25,3.26,13000.0,3.26,3.26,3.25,3.26,13000.0
2009-02-12 13:50:00,3.26,3.26,3.26,3.26,17800.0,3.26,3.26,3.26,3.26,17800.0
2009-02-12 14:00:00,3.26,3.26,3.25,3.26,3600.0,3.26,3.26,3.25,3.26,3600.0
2009-02-12 14:10:00,3.26,3.26,3.25,3.25,5800.0,3.26,3.26,3.25,3.25,5800.0
2009-02-12 14:20:00,3.26,3.26,3.23,3.23,30400.0,3.26,3.26,3.23,3.23,30400.0
2009-02-12 14:30:00,3.24,3.25,3.23,3.23,11400.0,3.24,3.25,3.23,3.23,11400.0
2009-02-12 14:40:00,3.23,3.23,3.21,3.22,29200.0,3.23,3.23,3.21,3.22,29200.0
2009-02-12 14:50:00,3.21,3.23,3.21,3.22,16800.0,3.21,3.23,3.21,3.22,16800.0
2009-02-12 15:00:00,3.22,3.23,3.21,3.22,14400.0,3.22,3.23,3.21,3.22,14400.0
2009-02-12 15:10:00,3.22,3.26,3.22,3.24,44400.0,3.22,3.26,3.22,3.24,44400.0
2009-02-12 15:20:00,3.25,3.26,3.23,3.25,30800.0,3.25,3.26,3.23,3.25,30800.0
2009-02-12 15:30:00,3.26,3.3,3.25,3.27,91800.0,3.26,3.3,3.25,3.27,91800.0
2009-02-12 15:40:00,3.27,3.28,3.26,3.27,53600.0,3.27,3.28,3.26,3.27,53600.0
2009-02-12 15:50:00,3.27,3.3,3.25,3.3,107400.0,3.27,3.3,3.25,3.3,107400.0
2009-02-13 09:30:00,3.29,3.29,3.24,3.25,24000.0,3.29,3.29,3.24,3.25,24000.0
2009-02-13 09:40:00,3.25,3.26,3.25,3.25,36400.0,3.25,3.26,3.25,3.25,36400.0
2009-02-13 09:50:00,3.25,3.25,3.22,3.23,11600.0,3.25,3.25,3.22,3.23,11600.0
2009-02-13 10:00:00,3.23,3.25,3.22,3.25,9800.0,3.23,3.25,3.22,3.25,9800.0
2009-02-13 10:10:00,3.25,3.26,3.25,3.25,53600.0,3.25,3.26,3.25,3.25,53600.0
2009-02-13 10:20:00,3.25,3.29,3.25,3.29,24800.0,3.25,3.29,3.25,3.29,24800.0
2009-02-13 10:30:00,3.29,3.31,3.28,3.31,35600.0,3.29,3.31,3.28,3.31,35600.0
2009-02-13 10:40:00,3.31,3.35,3.3,3.32,15200.0,3.31,3.35,3.3,3.32,15200.0
2009-02-13 10:50:00,3.32,3.37,3.31,3.37,10600.0,3.32,3.37,3.31,3.37,10600.0
2009-02-13 11:00:00,3.37,3.37,3.32,3.33,7000.0,3.37,3.37,3.32,3.33,7000.0
2009-02-13 11:10:00,3.33,3.34,3.32,3.34,3400.0,3.33,3.34,3.32,3.34,3400.0
2009-02-13 11:20:00,3.34,3.34,3.3,3.3,8400.0,3.34,3.34,3.3,3.3,8400.0
2009-02-13 11:30:00,3.31,3.31,3.3,3.31,8200.0,3.31,3.31,3.3,3.31,8200.0
2009-02-13 11:40:00,3.31,3.31,3.3,3.3,5000.0,3.31,3.31,3.3,3.3,5000.0
2009-02-13 11:50:00,3.3,3.31,3.3,3.3,19800.0,3.3,3.31,3.3,3.3,19800.0
2009-02-13 12:00:00,3.29,3.29,3.27,3.28,11200.0,3.29,3.29,3.27,3.28,11200.0
2009-02-13 12:10:00,3.28,3.28,3.28,3.28,3200.0,3.28,3.28,3.28,3.28,3200.0
2009-02-13 12:20:00,3.28,3.28,3.28,3.28,8200.0,3.28,3.28,3.28,3.28,8200.0
2009-02-13 12:30:00,3.28,3.29,3.28,3.28,2000.0,3.28,3.29,3.28,3.28,2000.0
2009-02-13 12:40:00,3.28,3.28,3.25,3.25,18200.0,3.28,3.28,3.25,3.25,18200.0
2009-02-13 12:50:00,3.25,3.26,3.25,3.26,12800.0,3.25,3.26,3.25,3.26,12800.0
2009-02-13 13:00:00,3.26,3.26,3.25,3.26,17400.0,3.26,3.26,3.25,3.26,17400.0
2009-02-13 13:10:00,3.26,3.26,3.24,3.25,49400.0,3.26,3.26,3.24,3.25,49400.0
2009-02-13 13:20:00,3.25,3.25,3.25,3.25,6400.0,3.25,3.25,3.25,3.25,6400.0
2009-02-13 13:30:00,3.25,3.25,3.23,3.23,9800.0,3.25,3.25,3.23,3.23,9800.0
2009-02-13 13:40:00,3.23,3.25,3.23,3.25,12200.0,3.23,3.25,3.23,3.25,12200.0
2009-02-13 13:50:00,3.25,3.26,3.25,3.26,8000.0,3.25,3.26,3.25,3.26,8000.0
2009-02-13 14:00:00,3.25,3.25,3.23,3.25,15000.0,3.25,3.25,3.23,3.25,15000.0
2009-02-13 14:10:00,3.25,3.26,3.25,3.25,19000.0,3.25,3.26,3.25,3.25,19000.0
2009-02-13 14:20:00,3.25,3.25,3.24,3.24,9000.0,3.25,3.25,3.24,3.24,9000.0
2009-02-13 14:30:00,3.24,3.25,3.23,3.25,17000.0,3.24,3.25,3.23,3.25,17000.0
2009-02-13 14:40:00,3.25,3.26,3.24,3.25,27000.0,3.25,3.26,3.24,3.25,27000.0
2009-02-13 14:50:00,3.25,3.26,3.25,3.25,48600.0,3.25,3.26,3.25,3.25,48600.0
2009-02-13 15:00:00,3.25,3.25,3.23,3.23,16600.0,3.25,3.25,3.23,3.23,16600.0
2009-02-13 15:10:00,3.23,3.23,3.21,3.21,18600.0,3.23,3.23,3.21,3.21,18600.0
2009-02-13 15:20:00,3.21,3.23,3.21,3.23,15600.0,3.21,3.23,3.21,3.23,15600.0
2009-02-13 15:30:00,3.23,3.24,3.22,3.23,15400.0,3.23,3.24,3.22,3.23,15400.0
2009-02-13 15:40:00,3.23,3.26,3.18,3.2,75000.0,3.23,3.26,3.18,3.2,75000.0
2009-02-13 15:50:00,3.21,3.25,3.19,3.22,46400.0,3.21,3.25,3.19,3.22,46400.0
2009-02-17 09:30:00,3.17,3.25,3.15,3.19,5400.0,3.17,3.25,3.15,3.19,5400.0
2009-02-17 09:40:00,3.18,3.19,3.08,3.08,31800.0,3.18,3.19,3.08,3.08,31800.0
2009-02-17 09:50:00,3.07,3.1,3.06,3.1,13400.0,3.07,3.1,3.06,3.1,13400.0
2009-02-17 10:00:00,3.1,3.1,3.02,3.07,56000.0,3.1,3.1,3.02,3.07,56000.0
2009-02-17 10:10:00,3.06,3.1,3.06,3.09,112800.0,3.06,3.1,3.06,3.09,112800.0
2009-02-17 10:20:00,3.09,3.1,3.08,3.1,12000.0,3.09,3.1,3.08,3.1,12000.0
2009-02-17 10:30:00,3.08,3.11,3.08,3.09,11000.0,3.08,3.11,3.08,3.09,11000.0
2009-02-17 10:40:00,3.08,3.11,3.08,3.1,43200.0,3.08,3.11,3.08,3.1,43200.0
2009-02-17 10:50:00,3.1,3.11,3.08,3.08,13200.0,3.1,3.11,3.08,3.08,13200.0
2009-02-17 11:00:00,3.08,3.08,3.02,3.06,31400.0,3.08,3.08,3.02,3.06,31400.0
2009-02-17 11:10:00,3.06,3.08,3.06,3.07,11600.0,3.06,3.08,3.06,3.07,11600.0
2009-02-17 11:20:00,3.07,3.07,3.02,3.05,14400.0,3.07,3.07,3.02,3.05,14400.0
2009-02-17 11:30:00,3.04,3.05,3.02,3.03,9200.0,3.04,3.05,3.02,3.03,9200.0
2009-02-17 11:40:00,3.02,3.05,3.02,3.05,18800.0,3.02,3.05,3.02,3.05,18800.0
2009-02-17 11:50:00,3.04,3.04,3.01,3.02,14200.0,3.04,3.04,3.01,3.02,14200.0
2009-02-17 12:00:00,3.02,3.04,3.02,3.03,17600.0,3.02,3.04,3.02,3.03,17600.0
2009-02-17 12:10:00,3.02,3.03,3.0,3.0,65000.0,3.02,3.03,3.0,3.0,65000.0
2009-02-17 12:20:00,3.0,3.0,2.99,3.0,21400.0,3.0,3.0,2.99,3.0,21400.0
2009-02-17 12:30:00,3.0,3.0,2.98,2.99,26400.0,3.0,3.0,2.98,2.99,26400.0
2009-02-17 12:40:00,2.98,3.0,2.98,2.99,24600.0,2.98,3.0,2.98,2.99,24600.0
2009-02-17 12:50:00,3.0,3.0,2.99,3.0,19200.0,3.0,3.0,2.99,3.0,19200.0
2009-02-17 13:00:00,3.0,3.0,2.99,2.99,13600.0,3.0,3.0,2.99,2.99,13600.0
2009-02-17 13:10:00,2.98,3.0,2.98,2.99,11600.0,2.98,3.0,2.98,2.99,11600.0
2009-02-17 13:20:00,2.99,3.01,2.98,2.98,23200.0,2.99,3.01,2.98,2.98,23200.0
2009-02-17 13:30:00,2.98,3.0,2.98,3.0,10200.0,2.98,3.0,2.98,3.0,10200.0
2009-02-17 13:40:00,3.0,3.01,3.0,3.0,25200.0,3.0,3.01,3.0,3.0,25200.0
2009-02-17 13:50:00,3.0,3.0,2.98,3.0,25600.0,3.0,3.0,2.98,3.0,25600.0
2009-02-17 14:00:00,2.99,3.0,2.98,3.0,23600.0,2.99,3.0,2.98,3.0,23600.0
2009-02-17 14:10:00,2.99,3.02,2.98,3.0,232800.0,2.99,3.02,2.98,3.0,232800.0
2009-02-17 14:20:00,3.01,3.02,3.0,3.01,24800.0,3.01,3.02,3.0,3.01,24800.0
2009-02-17 14:30:00,3.02,3.07,3.01,3.07,16400.0,3.02,3.07,3.01,3.07,16400.0
2009-02-17 14:40:00,3.07,3.07,3.05,3.06,17200.0,3.07,3.07,3.05,3.06,17200.0
2009-02-17 14:50:00,3.05,3.06,3.05,3.06,13800.0,3.05,3.06,3.05,3.06,13800.0
2009-02-17 15:00:00,3.06,3.08,3.05,3.07,14800.0,3.06,3.08,3.05,3.07,14800.0
2009-02-17 15:10:00,3.07,3.08,3.04,3.04,29000.0,3.07,3.08,3.04,3.04,29000.0
2009-02-17 15:20:00,3.04,3.05,3.02,3.03,20800.0,3.04,3.05,3.02,3.03,20800.0
2009-02-17 15:30:00,3.04,3.08,3.04,3.07,32800.0,3.04,3.08,3.04,3.07,32800.0
2009-02-17 15:40:00,3.06,3.07,3.03,3.03,38400.0,3.06,3.07,3.03,3.03,38400.0
2009-02-17 15:50:00,3.03,3.03,3.0,3.01,85400.0,3.03,3.03,3.0,3.01,85400.0
2009-02-18 09:30:00,3.05,3.05,2.98,3.01,15800.0,3.05,3.05,2.98,3.01,15800.0
2009-02-18 09:40:00,3.01,3.05,3.0,3.04,26800.0,3.01,3.05,3.0,3.04,26800.0
2009-02-18 09:50:00,3.04,3.04,3.01,3.01,23200.0,3.04,3.04,3.01,3.01,23200.0
2009-02-18 10:00:00,3.02,3.03,3.01,3.02,13600.0,3.02,3.03,3.01,3.02,13600.0
2009-02-18 10:10:00,3.02,3.02,2.98,3.01,29000.0,3.02,3.02,2.98,3.01,29000.0
2009-02-18 10:20:00,3.02,3.09,3.0,3.08,27800.0,3.02,3.09,3.0,3.08,27800.0
2009-02-18 10:30:00,3.08,3.08,3.02,3.02,31000.0,3.08,3.08,3.02,3.02,31000.0
2009-02-18 10:40:00,3.03,3.07,3.03,3.06,13400.0,3.03,3.07,3.03,3.06,13400.0
2009-02-18 10:50:00,3.06,3.08,3.05,3.07,15600.0,3.06,3.08,3.05,3.07,15600.0
2009-02-18 11:00:00,3.08,3.08,3.05,3.06,16400.0,3.08,3.08,3.05,3.06,16400.0
2009-02-18 11:10:00,3.06,3.07,3.05,3.07,15200.0,3.06,3.07,3.05,3.07,15200.0
2009-02-18 11:20:00,3.07,3.1,3.07,3.1,11000.0,3.07,3.1,3.07,3.1,11000.0
2009-02-18 11:30:00,3.1,3.12,3.1,3.11,10800.0,3.1,3.12,3.1,3.11,10800.0
2009-02-18 11:40:00,3.11,3.11,3.09,3.09,12400.0,3.11,3.11,3.09,3.09,12400.0
2009-02-18 11:50:00,3.09,3.09,3.07,3.08,28600.0,3.09,3.09,3.07,3.08,28600.0
2009-02-18 12:00:00,3.08,3.09,3.08,3.08,10800.0,3.08,3.09,3.08,3.08,10800.0
2009-02-18 12:10:00,3.08,3.09,3.08,3.08,20800.0,3.08,3.09,3.08,3.08,20800.0
2009-02-18 12:20:00,3.08,3.09,3.08,3.08,10600.0,3.08,3.09,3.08,3.08,10600.0
2009-02-18 12:30:00,3.08,3.08,3.08,3.08,6600.0,3.08,3.08,3.08,3.08,6600.0
2009-02-18 12:40:00,3.08,3.08,3.08,3.08,6600.0,3.08,3.08,3.08,3.08,6600.0
2009-02-18 12:50:00,3.08,3.1,3.08,3.1,4800.0,3.08,3.1,3.08,3.1,4800.0
2009-02-18 13:00:00,3.1,3.1,3.08,3.08,6000.0,3.1,3.1,3.08,3.08,6000.0
2009-02-18 13:10:00,3.08,3.08,3.08,3.08,4200.0,3.08,3.08,3.08,3.08,4200.0
2009-02-18 13:20:00,3.08,3.08,3.08,3.08,4200.0,3.08,3.08,3.08,3.08,4200.0
2009-02-18 13:30:00,3.08,3.09,3.08,3.08,10400.0,3.08,3.09,3.08,3.08,10400.0
2009-02-18 13:40:00,3.08,3.11,3.08,3.11,12000.0,3.08,3.11,3.08,3.11,12000.0
2009-02-18 13:50:00,3.11,3.12,3.1,3.1,5800.0,3.11,3.12,3.1,3.1,5800.0
2009-02-18 14:00:00,3.1,3.11,3.1,3.11,22200.0,3.1,3.11,3.1,3.11,22200.0
2009-02-18 14:10:00,3.11,3.15,3.1,3.15,69800.0,3.11,3.15,3.1,3.15,69800.0
2009-02-18 14:20:00,3.15,3.16,3.12,3.15,38200.0,3.15,3.16,3.12,3.15,38200.0
2009-02-18 14:30:00,3.15,3.16,3.14,3.15,14600.0,3.15,3.16,3.14,3.15,14600.0
2009-02-18 14:40:00,3.15,3.15,3.14,3.15,17000.0,3.15,3.15,3.14,3.15,17000.0
2009-02-18 14:50:00,3.15,3.16,3.13,3.14,45600.0,3.15,3.16,3.13,3.14,45600.0
2009-02-18 15:00:00,3.14,3.14,3.13,3.14,17400.0,3.14,3.14,3.13,3.14,17400.0
2009-02-18 15:10:00,3.14,3.14,3.13,3.13,11800.0,3.14,3.14,3.13,3.13,11800.0
2009-02-18 15:20:00,3.13,3.14,3.11,3.13,63200.0,3.13,3.14,3.11,3.13,63200.0
2009-02-18 15:30:00,3.13,3.15,3.11,3.14,65600.0,3.13,3.15,3.11,3.14,65600.0
2009-02-18 15:40:00,3.13,3.15,3.13,3.13,19000.0,3.13,3.15,3.13,3.13,19000.0
2009-02-18 15:50:00,3.13,3.15,3.13,3.14,14200.0,3.13,3.15,3.13,3.14,14200.0
2009-02-19 09:30:00,3.17,3.19,3.11,3.16,7600.0,3.17,3.19,3.11,3.16,7600.0
2009-02-19 09:40:00,3.16,3.17,3.15,3.15,2600.0,3.16,3.17,3.15,3.15,2600.0
2009-02-19 09:50:00,3.14,3.14,3.08,3.08,8200.0,3.14,3.14,3.08,3.08,8200.0
2009-02-19 10:00:00,3.09,3.1,3.08,3.1,44600.0,3.09,3.1,3.08,3.1,44600.0
2009-02-19 10:10:00,3.1,3.13,3.09,3.13,52000.0,3.1,3.13,3.09,3.13,52000.0
2009-02-19 10:20:00,3.13,3.13,3.11,3.11,4400.0,3.13,3.13,3.11,3.11,4400.0
2009-02-19 10:30:00,3.11,3.13,3.1,3.13,14200.0,3.11,3.13,3.1,3.13,14200.0
2009-02-19 10:40:00,3.13,3.13,3.11,3.11,58200.0,3.13,3.13,3.11,3.11,58200.0
2009-02-19 10:50:00,3.11,3.12,3.08,3.08,4600.0,3.11,3.12,3.08,3.08,4600.0
2009-02-19 11:00:00,3.08,3.08,3.07,3.08,4600.0,3.08,3.08,3.07,3.08,4600.0
2009-02-19 11:10:00,3.08,3.08,3.04,3.06,8200.0,3.08,3.08,3.04,3.06,8200.0
2009-02-19 11:20:00,3.06,3.07,3.05,3.07,9000.0,3.06,3.07,3.05,3.07,9000.0
2009-02-19 11:30:00,3.06,3.06,3.05,3.05,2000.0,3.06,3.06,3.05,3.05,2000.0
2009-02-19 11:40:00,3.05,3.05,3.01,3.01,11800.0,3.05,3.05,3.01,3.01,11800.0
2009-02-19 11:50:00,3.01,3.03,3.01,3.01,5800.0,3.01,3.03,3.01,3.01,5800.0
2009-02-19 12:00:00,3.01,3.02,3.01,3.02,6000.0,3.01,3.02,3.01,3.02,6000.0
2009-02-19 12:10:00,3.01,3.02,3.0,3.01,9600.0,3.01,3.02,3.0,3.01,9600.0
2009-02-19 12:20:00,3.01,3.02,3.0,3.02,60600.0,3.01,3.02,3.0,3.02,60600.0
2009-02-19 12:30:00,3.01,3.02,3.01,3.02,3800.0,3.01,3.02,3.01,3.02,3800.0
2009-02-19 12:40:00,3.02,3.02,3.01,3.01,2800.0,3.02,3.02,3.01,3.01,2800.0
2009-02-19 12:50:00,3.01,3.02,3.01,3.01,3800.0,3.01,3.02,3.01,3.01,3800.0
2009-02-19 13:00:00,3.01,3.03,3.01,3.03,6000.0,3.01,3.03,3.01,3.03,6000.0
2009-02-19 13:10:00,3.04,3.05,3.03,3.05,5000.0,3.04,3.05,3.03,3.05,5000.0
2009-02-19 13:20:00,3.05,3.05,3.03,3.04,4200.0,3.05,3.05,3.03,3.04,4200.0
2009-02-19 13:30:00,3.04,3.04,3.03,3.03,4000.0,3.04,3.04,3.03,3.03,4000.0
2009-02-19 13:40:00,3.03,3.03,3.01,3.01,3200.0,3.03,3.03,3.01,3.01,3200.0
2009-02-19 13:50:00,3.01,3.02,3.01,3.01,10400.0,3.01,3.02,3.01,3.01,10400.0
2009-02-19 14:00:00,3.01,3.02,3.01,3.01,13200.0,3.01,3.02,3.01,3.01,13200.0
2009-02-19 14:10:00,3.01,3.01,3.01,3.01,3800.0,3.01,3.01,3.01,3.01,3800.0
2009-02-19 14:20:00,3.01,3.01,3.01,3.01,8800.0,3.01,3.01,3.01,3.01,8800.0
2009-02-19 14:30:00,3.01,3.01,3.01,3.01,59400.0,3.01,3.01,3.01,3.01,59400.0
2009-02-19 14:40:00,3.01,3.01,3.01,3.01,6800.0,3.01,3.01,3.01,3.01,6800.0
2009-02-19 14:50:00,3.01,3.01,3.01,3.01,6600.0,3.01,3.01,3.01,3.01,6600.0
2009-02-19 15:00:00,3.0,3.01,3.0,3.01,9600.0,3.0,3.01,3.0,3.01,9600.0
2009-02-19 15:10:00,3.0,3.01,3.0,3.01,8400.0,3.0,3.01,3.0,3.01,8400.0
2009-02-19 15:20:00,3.01,3.02,3.0,3.01,14400.0,3.01,3.02,3.0,3.01,14400.0
2009-02-19 15:30:00,3.01,3.01,3.0,3.0,8600.0,3.01,3.01,3.0,3.0,8600.0
2009-02-19 15:40:00,3.0,3.02,3.0,3.01,40800.0,3.0,3.02,3.0,3.01,40800.0
2009-02-19 15:50:00,3.01,3.01,3.0,3.0,47600.0,3.01,3.01,3.0,3.0,47600.0
2009-02-20 09:30:00,2.98,3.07,2.96,2.96,58000.0,2.98,3.07,2.96,2.96,58000.0
2009-02-20 09:40:00,2.96,2.96,2.89,2.93,34000.0,2.96,2.96,2.89,2.93,34000.0
2009-02-20 09:50:00,2.93,2.96,2.89,2.89,15800.0,2.93,2.96,2.89,2.89,15800.0
2009-02-20 10:00:00,2.9,2.94,2.88,2.92,27000.0,2.9,2.94,2.88,2.92,27000.0
2009-02-20 10:10:00,2.9,2.93,2.88,2.88,22000.0,2.9,2.93,2.88,2.88,22000.0
2009-02-20 10:20:00,2.88,2.88,2.84,2.84,45400.0,2.88,2.88,2.84,2.84,45400.0
2009-02-20 10:30:00,2.85,2.87,2.84,2.87,11400.0,2.85,2.87,2.84,2.87,11400.0
2009-02-20 10:40:00,2.87,2.88,2.85,2.85,17200.0,2.87,2.88,2.85,2.85,17200.0
2009-02-20 10:50:00,2.85,2.85,2.79,2.79,18600.0,2.85,2.85,2.79,2.79,18600.0
2009-02-20 11:00:00,2.79,2.8,2.79,2.79,24800.0,2.79,2.8,2.79,2.79,24800.0
2009-02-20 11:10:00,2.79,2.8,2.78,2.79,18800.0,2.79,2.8,2.78,2.79,18800.0
2009-02-20 11:20:00,2.79,2.81,2.78,2.78,15600.0,2.79,2.81,2.78,2.78,15600.0
2009-02-20 11:30:00,2.79,2.79,2.76,2.78,31400.0,2.79,2.79,2.76,2.78,31400.0
2009-02-20 11:40:00,2.78,2.81,2.77,2.77,22400.0,2.78,2.81,2.77,2.77,22400.0
2009-02-20 11:50:00,2.77,2.77,2.76,2.76,20400.0,2.77,2.77,2.76,2.76,20400.0
2009-02-20 12:00:00,2.76,2.76,2.73,2.73,19400.0,2.76,2.76,2.73,2.73,19400.0
2009-02-20 12:10:00,2.73,2.73,2.66,2.66,62800.0,2.73,2.73,2.66,2.66,62800.0
2009-02-20 12:20:00,2.65,2.67,2.65,2.65,37000.0,2.65,2.67,2.65,2.65,37000.0
2009-02-20 12:30:00,2.65,2.67,2.65,2.67,60800.0,2.65,2.67,2.65,2.67,60800.0
2009-02-20 12:40:00,2.66,2.67,2.66,2.67,43600.0,2.66,2.67,2.66,2.67,43600.0
2009-02-20 12:50:00,2.67,2.7,2.67,2.69,42200.0,2.67,2.7,2.67,2.69,42200.0
2009-02-20 13:00:00,2.69,2.71,2.69,2.69,21400.0,2.69,2.71,2.69,2.69,21400.0
2009-02-20 13:10:00,2.7,2.72,2.66,2.68,73400.0,2.7,2.72,2.66,2.68,73400.0
2009-02-20 13:20:00,2.68,2.72,2.68,2.72,32800.0,2.68,2.72,2.68,2.72,32800.0
2009-02-20 13:30:00,2.72,2.72,2.69,2.7,52600.0,2.72,2.72,2.69,2.7,52600.0
2009-02-20 13:40:00,2.71,2.71,2.7,2.71,35600.0,2.71,2.71,2.7,2.71,35600.0
2009-02-20 13:50:00,2.71,2.71,2.71,2.71,54000.0,2.71,2.71,2.71,2.71,54000.0
2009-02-20 14:00:00,2.71,2.72,2.71,2.72,45800.0,2.71,2.72,2.71,2.72,45800.0
2009-02-20 14:10:00,2.71,2.73,2.69,2.71,88200.0,2.71,2.73,2.69,2.71,88200.0
2009-02-20 14:20:00,2.72,2.73,2.71,2.72,88400.0,2.72,2.73,2.71,2.72,88400.0
2009-02-20 14:30:00,2.72,2.84,2.72,2.82,144600.0,2.72,2.84,2.72,2.82,144600.0
2009-02-20 14:40:00,2.82,2.9,2.81,2.88,164000.0,2.82,2.9,2.81,2.88,164000.0
2009-02-20 14:50:00,2.88,2.9,2.8,2.81,49200.0,2.88,2.9,2.8,2.81,49200.0
2009-02-20 15:00:00,2.81,2.81,2.77,2.8,25800.0,2.81,2.81,2.77,2.8,25800.0
2009-02-20 15:10:00,2.79,2.8,2.75,2.76,34200.0,2.79,2.8,2.75,2.76,34200.0
2009-02-20 15:20:00,2.75,2.76,2.73,2.74,31800.0,2.75,2.76,2.73,2.74,31800.0
2009-02-20 15:30:00,2.73,2.75,2.71,2.73,30600.0,2.73,2.75,2.71,2.73,30600.0
2009-02-20 15:40:00,2.73,2.73,2.73,2.73,41400.0,2.73,2.73,2.73,2.73,41400.0
2009-02-20 15:50:00,2.73,2.74,2.7,2.73,100000.0,2.73,2.74,2.7,2.73,100000.0
2009-02-23 09:30:00,2.78,2.81,2.78,2.8,29000.0,2.78,2.81,2.78,2.8,29000.0
2009-02-23 09:40:00,2.78,2.79,2.71,2.72,9200.0,2.78,2.79,2.71,2.72,9200.0
2009-02-23 09:50:00,2.72,2.77,2.71,2.73,11800.0,2.72,2.77,2.71,2.73,11800.0
2009-02-23 10:00:00,2.74,2.74,2.7,2.74,14400.0,2.74,2.74,2.7,2.74,14400.0
2009-02-23 10:10:00,2.74,2.77,2.73,2.75,20200.0,2.74,2.77,2.73,2.75,20200.0
2009-02-23 10:20:00,2.76,2.78,2.76,2.76,13400.0,2.76,2.78,2.76,2.76,13400.0
2009-02-23 10:30:00,2.76,2.76,2.76,2.76,5400.0,2.76,2.76,2.76,2.76,5400.0
2009-02-23 10:40:00,2.76,2.76,2.71,2.73,9400.0,2.76,2.76,2.71,2.73,9400.0
2009-02-23 10:50:00,2.73,2.73,2.72,2.72,16800.0,2.73,2.73,2.72,2.72,16800.0
2009-02-23 11:00:00,2.72,2.74,2.7,2.72,41400.0,2.72,2.74,2.7,2.72,41400.0
2009-02-23 11:10:00,2.72,2.72,2.69,2.69,13200.0,2.72,2.72,2.69,2.69,13200.0
2009-02-23 11:20:00,2.69,2.69,2.68,2.68,9800.0,2.69,2.69,2.68,2.68,9800.0
2009-02-23 11:30:00,2.68,2.72,2.67,2.72,14800.0,2.68,2.72,2.67,2.72,14800.0
2009-02-23 11:40:00,2.72,2.72,2.69,2.69,6200.0,2.72,2.72,2.69,2.69,6200.0
2009-02-23 11:50:00,2.7,2.7,2.69,2.69,8600.0,2.7,2.7,2.69,2.69,8600.0
2009-02-23 12:00:00,2.69,2.69,2.69,2.69,4000.0,2.69,2.69,2.69,2.69,4000.0
2009-02-23 12:10:00,2.69,2.73,2.69,2.73,10000.0,2.69,2.73,2.69,2.73,10000.0
2009-02-23 12:20:00,2.74,2.75,2.72,2.73,10200.0,2.74,2.75,2.72,2.73,10200.0
2009-02-23 12:30:00,2.72,2.72,2.71,2.72,1200.0,2.72,2.72,2.71,2.72,1200.0
2009-02-23 12:40:00,2.72,2.73,2.71,2.72,3000.0,2.72,2.73,2.71,2.72,3000.0
2009-02-23 12:50:00,2.71,2.72,2.71,2.71,2000.0,2.71,2.72,2.71,2.71,2000.0
2009-02-23 13:00:00,2.71,2.72,2.71,2.72,3800.0,2.71,2.72,2.71,2.72,3800.0
2009-02-23 13:10:00,2.72,2.74,2.72,2.74,5600.0,2.72,2.74,2.72,2.74,5600.0
2009-02-23 13:20:00,2.73,2.75,2.73,2.75,6000.0,2.73,2.75,2.73,2.75,6000.0
2009-02-23 13:30:00,2.75,2.8,2.75,2.8,22200.0,2.75,2.8,2.75,2.8,22200.0
2009-02-23 13:40:00,2.8,2.81,2.8,2.8,5000.0,2.8,2.81,2.8,2.8,5000.0
2009-02-23 13:50:00,2.8,2.81,2.78,2.79,51600.0,2.8,2.81,2.78,2.79,51600.0
2009-02-23 14:00:00,2.78,2.81,2.77,2.8,11000.0,2.78,2.81,2.77,2.8,11000.0
2009-02-23 14:10:00,2.8,2.81,2.8,2.8,5400.0,2.8,2.81,2.8,2.8,5400.0
2009-02-23 14:20:00,2.81,2.81,2.8,2.8,43200.0,2.81,2.81,2.8,2.8,43200.0
2009-02-23 14:30:00,2.8,2.81,2.79,2.8,56800.0,2.8,2.81,2.79,2.8,56800.0
2009-02-23 14:40:00,2.79,2.8,2.78,2.78,12000.0,2.79,2.8,2.78,2.78,12000.0
2009-02-23 14:50:00,2.78,2.78,2.74,2.75,23200.0,2.78,2.78,2.74,2.75,23200.0
2009-02-23 15:00:00,2.73,2.76,2.73,2.76,20600.0,2.73,2.76,2.73,2.76,20600.0
2009-02-23 15:10:00,2.76,2.8,2.76,2.79,65800.0,2.76,2.8,2.76,2.79,65800.0
2009-02-23 15:20:00,2.79,2.79,2.76,2.78,31600.0,2.79,2.79,2.76,2.78,31600.0
2009-02-23 15:30:00,2.78,2.81,2.78,2.78,78200.0,2.78,2.81,2.78,2.78,78200.0
2009-02-23 15:40:00,2.78,2.81,2.77,2.8,35800.0,2.78,2.81,2.77,2.8,35800.0
2009-02-23 15:50:00,2.8,2.8,2.76,2.79,103000.0,2.8,2.8,2.76,2.79,103000.0
2009-02-24 09:30:00,2.83,2.88,2.76,2.86,16000.0,2.83,2.88,2.76,2.86,16000.0
2009-02-24 09:40:00,2.84,2.84,2.82,2.82,21400.0,2.84,2.84,2.82,2.82,21400.0
2009-02-24 09:50:00,2.82,2.84,2.82,2.82,7800.0,2.82,2.84,2.82,2.82,7800.0
2009-02-24 10:00:00,2.8,2.8,2.77,2.77,7600.0,2.8,2.8,2.77,2.77,7600.0
2009-02-24 10:10:00,2.77,2.78,2.73,2.74,8400.0,2.77,2.78,2.73,2.74,8400.0
2009-02-24 10:20:00,2.74,2.77,2.74,2.77,12800.0,2.74,2.77,2.74,2.77,12800.0
2009-02-24 10:30:00,2.77,2.79,2.77,2.79,5400.0,2.77,2.79,2.77,2.79,5400.0
2009-02-24 10:40:00,2.79,2.83,2.79,2.83,8000.0,2.79,2.83,2.79,2.83,8000.0
2009-02-24 10:50:00,2.83,2.83,2.82,2.82,7200.0,2.83,2.83,2.82,2.82,7200.0
2009-02-24 11:00:00,2.82,2.83,2.82,2.82,19200.0,2.82,2.83,2.82,2.82,19200.0
2009-02-24 11:10:00,2.83,2.84,2.82,2.83,44400.0,2.83,2.84,2.82,2.83,44400.0
2009-02-24 11:20:00,2.83,2.84,2.82,2.82,20200.0,2.83,2.84,2.82,2.82,20200.0
2009-02-24 11:30:00,2.82,2.84,2.81,2.82,34600.0,2.82,2.84,2.81,2.82,34600.0
2009-02-24 11:40:00,2.82,2.83,2.82,2.82,22000.0,2.82,2.83,2.82,2.82,22000.0
2009-02-24 11:50:00,2.82,2.85,2.81,2.84,9600.0,2.82,2.85,2.81,2.84,9600.0
2009-02-24 12:00:00,2.84,2.84,2.82,2.83,33400.0,2.84,2.84,2.82,2.83,33400.0
2009-02-24 12:10:00,2.83,2.84,2.83,2.83,9600.0,2.83,2.84,2.83,2.83,9600.0
2009-02-24 12:20:00,2.83,2.83,2.82,2.83,26800.0,2.83,2.83,2.82,2.83,26800.0
2009-02-24 12:30:00,2.83,2.83,2.83,2.83,5200.0,2.83,2.83,2.83,2.83,5200.0
2009-02-24 12:40:00,2.84,2.84,2.83,2.83,3800.0,2.84,2.84,2.83,2.83,3800.0
2009-02-24 12:50:00,2.84,2.84,2.83,2.83,6400.0,2.84,2.84,2.83,2.83,6400.0
2009-02-24 13:00:00,2.83,2.83,2.83,2.83,8800.0,2.83,2.83,2.83,2.83,8800.0
2009-02-24 13:10:00,2.83,2.83,2.82,2.83,5200.0,2.83,2.83,2.82,2.83,5200.0
2009-02-24 13:20:00,2.83,2.84,2.83,2.84,8600.0,2.83,2.84,2.83,2.84,8600.0
2009-02-24 13:30:00,2.84,2.84,2.83,2.83,23400.0,2.84,2.84,2.83,2.83,23400.0
2009-02-24 13:40:00,2.83,2.84,2.82,2.83,49200.0,2.83,2.84,2.82,2.83,49200.0
2009-02-24 13:50:00,2.83,2.84,2.82,2.83,71400.0,2.83,2.84,2.82,2.83,71400.0
2009-02-24 14:00:00,2.84,2.85,2.84,2.84,29200.0,2.84,2.85,2.84,2.84,29200.0
2009-02-24 14:10:00,2.84,2.87,2.84,2.86,9200.0,2.84,2.87,2.84,2.86,9200.0
2009-02-24 14:20:00,2.86,2.88,2.86,2.86,38400.0,2.86,2.88,2.86,2.86,38400.0
2009-02-24 14:30:00,2.87,2.88,2.86,2.88,6400.0,2.87,2.88,2.86,2.88,6400.0
2009-02-24 14:40:00,2.88,2.89,2.88,2.88,9200.0,2.88,2.89,2.88,2.88,9200.0
2009-02-24 14:50:00,2.88,2.9,2.86,2.88,19400.0,2.88,2.9,2.86,2.88,19400.0
2009-02-24 15:00:00,2.88,2.9,2.88,2.9,60800.0,2.88,2.9,2.88,2.9,60800.0
2009-02-24 15:10:00,2.9,2.9,2.87,2.89,40000.0,2.9,2.9,2.87,2.89,40000.0
2009-02-24 15:20:00,2.9,2.9,2.89,2.9,20600.0,2.9,2.9,2.89,2.9,20600.0
2009-02-24 15:30:00,2.9,2.9,2.89,2.89,13400.0,2.9,2.9,2.89,2.89,13400.0
2009-02-24 15:40:00,2.9,2.9,2.84,2.89,48800.0,2.9,2.9,2.84,2.89,48800.0
2009-02-24 15:50:00,2.89,2.9,2.88,2.9,55800.0,2.89,2.9,2.88,2.9,55800.0
2009-02-25 09:30:00,2.88,2.9,2.84,2.87,3800.0,2.88,2.9,2.84,2.87,3800.0
2009-02-25 09:40:00,2.87,2.87,2.81,2.82,28600.0,2.87,2.87,2.81,2.82,28600.0
2009-02-25 09:50:00,2.81,2.81,2.79,2.81,6400.0,2.81,2.81,2.79,2.81,6400.0
2009-02-25 10:00:00,2.8,2.8,2.76,2.76,9400.0,2.8,2.8,2.76,2.76,9400.0
2009-02-25 10:10:00,2.76,2.76,2.73,2.75,28200.0,2.76,2.76,2.73,2.75,28200.0
2009-02-25 10:20:00,2.75,2.75,2.74,2.75,20200.0,2.75,2.75,2.74,2.75,20200.0
2009-02-25 10:30:00,2.75,2.77,2.74,2.74,31000.0,2.75,2.77,2.74,2.74,31000.0
2009-02-25 10:40:00,2.75,2.75,2.68,2.69,65800.0,2.75,2.75,2.68,2.69,65800.0
2009-02-25 10:50:00,2.69,2.7,2.68,2.68,17400.0,2.69,2.7,2.68,2.68,17400.0
2009-02-25 11:00:00,2.69,2.69,2.68,2.69,13600.0,2.69,2.69,2.68,2.69,13600.0
2009-02-25 11:10:00,2.69,2.69,2.68,2.69,19200.0,2.69,2.69,2.68,2.69,19200.0
2009-02-25 11:20:00,2.69,2.72,2.69,2.72,45000.0,2.69,2.72,2.69,2.72,45000.0
2009-02-25 11:30:00,2.72,2.76,2.71,2.75,31000.0,2.72,2.76,2.71,2.75,31000.0
2009-02-25 11:40:00,2.75,2.84,2.75,2.83,31400.0,2.75,2.84,2.75,2.83,31400.0
2009-02-25 11:50:00,2.81,2.81,2.77,2.8,26600.0,2.81,2.81,2.77,2.8,26600.0
2009-02-25 12:00:00,2.8,2.8,2.77,2.78,28200.0,2.8,2.8,2.77,2.78,28200.0
2009-02-25 12:10:00,2.78,2.79,2.77,2.78,18000.0,2.78,2.79,2.77,2.78,18000.0
2009-02-25 12:20:00,2.78,2.78,2.76,2.76,5000.0,2.78,2.78,2.76,2.76,5000.0
2009-02-25 12:30:00,2.76,2.79,2.76,2.78,9800.0,2.76,2.79,2.76,2.78,9800.0
2009-02-25 12:40:00,2.78,2.79,2.75,2.75,13200.0,2.78,2.79,2.75,2.75,13200.0
2009-02-25 12:50:00,2.75,2.78,2.75,2.78,18000.0,2.75,2.78,2.75,2.78,18000.0
2009-02-25 13:00:00,2.78,2.79,2.76,2.78,13200.0,2.78,2.79,2.76,2.78,13200.0
2009-02-25 13:10:00,2.78,2.79,2.78,2.79,17400.0,2.78,2.79,2.78,2.79,17400.0
2009-02-25 13:20:00,2.79,2.79,2.78,2.79,5400.0,2.79,2.79,2.78,2.79,5400.0
2009-02-25 13:30:00,2.79,2.81,2.79,2.8,10800.0,2.79,2.81,2.79,2.8,10800.0
2009-02-25 13:40:00,2.79,2.82,2.78,2.8,38200.0,2.79,2.82,2.78,2.8,38200.0
2009-02-25 13:50:00,2.8,2.83,2.8,2.83,45800.0,2.8,2.83,2.8,2.83,45800.0
2009-02-25 14:00:00,2.84,2.86,2.8,2.82,29600.0,2.84,2.86,2.8,2.82,29600.0
2009-02-25 14:10:00,2.83,2.84,2.8,2.81,18600.0,2.83,2.84,2.8,2.81,18600.0
2009-02-25 14:20:00,2.8,2.81,2.78,2.79,13200.0,2.8,2.81,2.78,2.79,13200.0
2009-02-25 14:30:00,2.79,2.79,2.78,2.79,3800.0,2.79,2.79,2.78,2.79,3800.0
2009-02-25 14:40:00,2.79,2.82,2.78,2.8,11800.0,2.79,2.82,2.78,2.8,11800.0
2009-02-25 14:50:00,2.81,2.82,2.8,2.81,25800.0,2.81,2.82,2.8,2.81,25800.0
2009-02-25 15:00:00,2.8,2.82,2.8,2.82,33000.0,2.8,2.82,2.8,2.82,33000.0
2009-02-25 15:10:00,2.81,2.85,2.8,2.84,44800.0,2.81,2.85,2.8,2.84,44800.0
2009-02-25 15:20:00,2.84,2.87,2.83,2.85,21200.0,2.84,2.87,2.83,2.85,21200.0
2009-02-25 15:30:00,2.85,2.87,2.82,2.83,21800.0,2.85,2.87,2.82,2.83,21800.0
2009-02-25 15:40:00,2.83,2.83,2.79,2.79,19400.0,2.83,2.83,2.79,2.79,19400.0
2009-02-25 15:50:00,2.79,2.79,2.76,2.78,56400.0,2.79,2.79,2.76,2.78,56400.0
2009-02-26 09:30:00,2.82,2.82,2.81,2.81,4400.0,2.82,2.82,2.81,2.81,4400.0
2009-02-26 09:40:00,2.81,2.84,2.79,2.79,21400.0,2.81,2.84,2.79,2.79,21400.0
2009-02-26 09:50:00,2.78,2.8,2.75,2.76,10800.0,2.78,2.8,2.75,2.76,10800.0
2009-02-26 10:00:00,2.77,2.81,2.77,2.8,8400.0,2.77,2.81,2.77,2.8,8400.0
2009-02-26 10:10:00,2.79,2.82,2.78,2.82,11200.0,2.79,2.82,2.78,2.82,11200.0
2009-02-26 10:20:00,2.82,2.89,2.81,2.88,28600.0,2.82,2.89,2.81,2.88,28600.0
2009-02-26 10:30:00,2.88,2.88,2.87,2.87,8800.0,2.88,2.88,2.87,2.87,8800.0
2009-02-26 10:40:00,2.89,2.89,2.88,2.89,2600.0,2.89,2.89,2.88,2.89,2600.0
2009-02-26 10:50:00,2.89,2.89,2.88,2.89,3000.0,2.89,2.89,2.88,2.89,3000.0
2009-02-26 11:00:00,2.89,2.89,2.84,2.84,9400.0,2.89,2.89,2.84,2.84,9400.0
2009-02-26 11:10:00,2.85,2.86,2.84,2.86,3800.0,2.85,2.86,2.84,2.86,3800.0
2009-02-26 11:20:00,2.87,2.88,2.87,2.88,1400.0,2.87,2.88,2.87,2.88,1400.0
2009-02-26 11:30:00,2.88,2.88,2.88,2.88,2000.0,2.88,2.88,2.88,2.88,2000.0
2009-02-26 11:40:00,2.88,2.88,2.86,2.87,3000.0,2.88,2.88,2.86,2.87,3000.0
2009-02-26 11:50:00,2.88,2.88,2.88,2.88,6400.0,2.88,2.88,2.88,2.88,6400.0
2009-02-26 12:00:00,2.88,2.89,2.88,2.89,13800.0,2.88,2.89,2.88,2.89,13800.0
2009-02-26 12:10:00,2.89,2.92,2.87,2.87,26800.0,2.89,2.92,2.87,2.87,26800.0
2009-02-26 12:20:00,2.87,2.87,2.83,2.83,6600.0,2.87,2.87,2.83,2.83,6600.0
2009-02-26 12:30:00,2.83,2.84,2.8,2.8,22200.0,2.83,2.84,2.8,2.8,22200.0
2009-02-26 12:40:00,2.8,2.82,2.78,2.78,13000.0,2.8,2.82,2.78,2.78,13000.0
2009-02-26 12:50:00,2.79,2.79,2.76,2.78,3800.0,2.79,2.79,2.76,2.78,3800.0
2009-02-26 13:00:00,2.79,2.8,2.79,2.8,2200.0,2.79,2.8,2.79,2.8,2200.0
2009-02-26 13:10:00,2.79,2.79,2.75,2.76,16000.0,2.79,2.79,2.75,2.76,16000.0
2009-02-26 13:20:00,2.75,2.76,2.75,2.76,7400.0,2.75,2.76,2.75,2.76,7400.0
2009-02-26 13:30:00,2.77,2.77,2.75,2.75,8400.0,2.77,2.77,2.75,2.75,8400.0
2009-02-26 13:40:00,2.75,2.78,2.75,2.76,7000.0,2.75,2.78,2.75,2.76,7000.0
2009-02-26 13:50:00,2.76,2.77,2.76,2.77,2600.0,2.76,2.77,2.76,2.77,2600.0
2009-02-26 14:00:00,2.76,2.77,2.76,2.76,6800.0,2.76,2.77,2.76,2.76,6800.0
2009-02-26 14:10:00,2.76,2.77,2.76,2.76,1800.0,2.76,2.77,2.76,2.76,1800.0
2009-02-26 14:20:00,2.77,2.78,2.77,2.77,5800.0,2.77,2.78,2.77,2.77,5800.0
2009-02-26 14:30:00,2.76,2.78,2.76,2.78,3400.0,2.76,2.78,2.76,2.78,3400.0
2009-02-26 14:40:00,2.78,2.78,2.77,2.77,2000.0,2.78,2.78,2.77,2.77,2000.0
2009-02-26 14:50:00,2.77,2.77,2.76,2.76,6400.0,2.77,2.77,2.76,2.76,6400.0
2009-02-26 15:00:00,2.76,2.76,2.75,2.76,44800.0,2.76,2.76,2.75,2.76,44800.0
2009-02-26 15:10:00,2.75,2.76,2.75,2.75,37200.0,2.75,2.76,2.75,2.75,37200.0
2009-02-26 15:20:00,2.75,2.77,2.69,2.74,81400.0,2.75,2.77,2.69,2.74,81400.0
2009-02-26 15:30:00,2.75,2.76,2.73,2.76,25800.0,2.75,2.76,2.73,2.76,25800.0
2009-02-26 15:40:00,2.76,2.77,2.73,2.74,18800.0,2.76,2.77,2.73,2.74,18800.0
2009-02-26 15:50:00,2.75,2.76,2.73,2.75,49000.0,2.75,2.76,2.73,2.75,49000.0
2009-02-27 09:30:00,2.69,2.74,2.65,2.73,13600.0,2.69,2.74,2.65,2.73,13600.0
2009-02-27 09:40:00,2.73,2.73,2.71,2.73,4200.0,2.73,2.73,2.71,2.73,4200.0
2009-02-27 09:50:00,2.73,2.8,2.73,2.78,38200.0,2.73,2.8,2.73,2.78,38200.0
2009-02-27 10:00:00,2.8,2.82,2.79,2.82,6400.0,2.8,2.82,2.79,2.82,6400.0
2009-02-27 10:10:00,2.82,2.85,2.8,2.85,8000.0,2.82,2.85,2.8,2.85,8000.0
2009-02-27 10:20:00,2.85,2.88,2.85,2.85,9400.0,2.85,2.88,2.85,2.85,9400.0
2009-02-27 10:30:00,2.85,2.85,2.82,2.84,2200.0,2.85,2.85,2.82,2.84,2200.0
2009-02-27 10:40:00,2.84,2.86,2.84,2.85,7400.0,2.84,2.86,2.84,2.85,7400.0
2009-02-27 10:50:00,2.84,2.85,2.77,2.77,23400.0,2.84,2.85,2.77,2.77,23400.0
2009-02-27 11:00:00,2.78,2.79,2.76,2.77,4800.0,2.78,2.79,2.76,2.77,4800.0
2009-02-27 11:10:00,2.78,2.8,2.78,2.8,3200.0,2.78,2.8,2.78,2.8,3200.0
2009-02-27 11:20:00,2.82,2.83,2.82,2.82,1400.0,2.82,2.83,2.82,2.82,1400.0
2009-02-27 11:30:00,2.83,2.84,2.8,2.81,15200.0,2.83,2.84,2.8,2.81,15200.0
2009-02-27 11:40:00,2.82,2.84,2.82,2.84,2200.0,2.82,2.84,2.82,2.84,2200.0
2009-02-27 11:50:00,2.82,2.84,2.82,2.84,2600.0,2.82,2.84,2.82,2.84,2600.0
2009-02-27 12:00:00,2.85,2.86,2.83,2.83,6600.0,2.85,2.86,2.83,2.83,6600.0
2009-02-27 12:10:00,2.83,2.85,2.81,2.83,6800.0,2.83,2.85,2.81,2.83,6800.0
2009-02-27 12:20:00,2.83,2.85,2.83,2.84,10200.0,2.83,2.85,2.83,2.84,10200.0
2009-02-27 12:30:00,2.85,2.85,2.84,2.84,5200.0,2.85,2.85,2.84,2.84,5200.0
2009-02-27 12:40:00,2.84,2.85,2.84,2.84,8000.0,2.84,2.85,2.84,2.84,8000.0
2009-02-27 12:50:00,2.85,2.86,2.84,2.85,9600.0,2.85,2.86,2.84,2.85,9600.0
2009-02-27 13:00:00,2.86,2.87,2.85,2.85,13400.0,2.86,2.87,2.85,2.85,13400.0
2009-02-27 13:10:00,2.85,2.85,2.83,2.85,11800.0,2.85,2.85,2.83,2.85,11800.0
2009-02-27 13:20:00,2.86,2.86,2.85,2.85,4800.0,2.86,2.86,2.85,2.85,4800.0
2009-02-27 13:30:00,2.85,2.86,2.82,2.84,40600.0,2.85,2.86,2.82,2.84,40600.0
2009-02-27 13:40:00,2.84,2.84,2.82,2.84,41200.0,2.84,2.84,2.82,2.84,41200.0
2009-02-27 13:50:00,2.84,2.84,2.84,2.84,23000.0,2.84,2.84,2.84,2.84,23000.0
2009-02-27 14:00:00,2.84,2.84,2.81,2.81,12000.0,2.84,2.84,2.81,2.81,12000.0
2009-02-27 14:10:00,2.81,2.82,2.79,2.79,9000.0,2.81,2.82,2.79,2.79,9000.0
2009-02-27 14:20:00,2.79,2.83,2.79,2.81,5400.0,2.79,2.83,2.79,2.81,5400.0
2009-02-27 14:30:00,2.81,2.82,2.8,2.8,9800.0,2.81,2.82,2.8,2.8,9800.0
2009-02-27 14:40:00,2.81,2.84,2.81,2.83,15400.0,2.81,2.84,2.81,2.83,15400.0
2009-02-27 14:50:00,2.83,2.84,2.83,2.84,16000.0,2.83,2.84,2.83,2.84,16000.0
2009-02-27 15:00:00,2.83,2.84,2.83,2.83,15800.0,2.83,2.84,2.83,2.83,15800.0
2009-02-27 15:10:00,2.82,2.83,2.81,2.81,13400.0,2.82,2.83,2.81,2.81,13400.0
2009-02-27 15:20:00,2.8,2.81,2.76,2.79,22400.0,2.8,2.81,2.76,2.79,22400.0
2009-02-27 15:30:00,2.79,2.83,2.79,2.81,10200.0,2.79,2.83,2.79,2.81,10200.0
2009-02-27 15:40:00,2.8,2.84,2.8,2.83,29400.0,2.8,2.84,2.8,2.83,29400.0
2009-02-27 15:50:00,2.84,2.86,2.83,2.85,121400.0,2.84,2.86,2.83,2.85,121400.0
2009-03-02 09:30:00,2.72,2.81,2.69,2.73,10400.0,2.72,2.81,2.69,2.73,10400.0
2009-03-02 09:40:00,2.72,2.73,2.72,2.72,4400.0,2.72,2.73,2.72,2.72,4400.0
2009-03-02 09:50:00,2.73,2.76,2.73,2.74,4200.0,2.73,2.76,2.73,2.74,4200.0
2009-03-02 10:00:00,2.74,2.76,2.7,2.7,9400.0,2.74,2.76,2.7,2.7,9400.0
2009-03-02 10:10:00,2.7,2.75,2.69,2.74,12200.0,2.7,2.75,2.69,2.74,12200.0
2009-03-02 10:20:00,2.75,2.76,2.73,2.73,8200.0,2.75,2.76,2.73,2.73,8200.0
2009-03-02 10:30:00,2.73,2.73,2.73,2.73,5600.0,2.73,2.73,2.73,2.73,5600.0
2009-03-02 10:40:00,2.73,2.73,2.71,2.71,8600.0,2.73,2.73,2.71,2.71,8600.0
2009-03-02 10:50:00,2.71,2.71,2.65,2.69,50200.0,2.71,2.71,2.65,2.69,50200.0
2009-03-02 11:00:00,2.69,2.69,2.66,2.66,12200.0,2.69,2.69,2.66,2.66,12200.0
2009-03-02 11:10:00,2.66,2.68,2.65,2.67,11000.0,2.66,2.68,2.65,2.67,11000.0
2009-03-02 11:20:00,2.67,2.71,2.67,2.68,19800.0,2.67,2.71,2.67,2.68,19800.0
2009-03-02 11:30:00,2.68,2.68,2.66,2.67,9800.0,2.68,2.68,2.66,2.67,9800.0
2009-03-02 11:40:00,2.66,2.67,2.66,2.66,7400.0,2.66,2.67,2.66,2.66,7400.0
2009-03-02 11:50:00,2.66,2.69,2.65,2.67,29000.0,2.66,2.69,2.65,2.67,29000.0
2009-03-02 12:00:00,2.65,2.68,2.65,2.68,8200.0,2.65,2.68,2.65,2.68,8200.0
2009-03-02 12:10:00,2.68,2.69,2.64,2.67,25800.0,2.68,2.69,2.64,2.67,25800.0
2009-03-02 12:20:00,2.67,2.67,2.65,2.67,3000.0,2.67,2.67,2.65,2.67,3000.0
2009-03-02 12:30:00,2.66,2.66,2.65,2.66,4000.0,2.66,2.66,2.65,2.66,4000.0
2009-03-02 12:40:00,2.66,2.68,2.64,2.65,17200.0,2.66,2.68,2.64,2.65,17200.0
2009-03-02 12:50:00,2.65,2.68,2.65,2.67,13000.0,2.65,2.68,2.65,2.67,13000.0
2009-03-02 13:00:00,2.66,2.67,2.63,2.63,27200.0,2.66,2.67,2.63,2.63,27200.0
2009-03-02 13:10:00,2.64,2.64,2.63,2.63,3800.0,2.64,2.64,2.63,2.63,3800.0
2009-03-02 13:20:00,2.63,2.63,2.63,2.63,1600.0,2.63,2.63,2.63,2.63,1600.0
2009-03-02 13:30:00,2.63,2.63,2.62,2.63,6600.0,2.63,2.63,2.62,2.63,6600.0
2009-03-02 13:40:00,2.64,2.64,2.63,2.63,4400.0,2.64,2.64,2.63,2.63,4400.0
2009-03-02 13:50:00,2.63,2.64,2.63,2.64,2200.0,2.63,2.64,2.63,2.64,2200.0
2009-03-02 14:00:00,2.64,2.64,2.63,2.63,5600.0,2.64,2.64,2.63,2.63,5600.0
2009-03-02 14:10:00,2.63,2.64,2.63,2.64,8400.0,2.63,2.64,2.63,2.64,8400.0
2009-03-02 14:20:00,2.64,2.64,2.63,2.63,8400.0,2.64,2.64,2.63,2.63,8400.0
2009-03-02 14:30:00,2.63,2.65,2.62,2.62,44400.0,2.63,2.65,2.62,2.62,44400.0
2009-03-02 14:40:00,2.62,2.63,2.62,2.63,23600.0,2.62,2.63,2.62,2.63,23600.0
2009-03-02 14:50:00,2.63,2.65,2.63,2.64,16200.0,2.63,2.65,2.63,2.64,16200.0
2009-03-02 15:00:00,2.65,2.65,2.64,2.64,20400.0,2.65,2.65,2.64,2.64,20400.0
2009-03-02 15:10:00,2.64,2.65,2.64,2.64,11800.0,2.64,2.65,2.64,2.64,11800.0
2009-03-02 15:20:00,2.64,2.66,2.63,2.65,21800.0,2.64,2.66,2.63,2.65,21800.0
2009-03-02 15:30:00,2.65,2.67,2.63,2.65,15800.0,2.65,2.67,2.63,2.65,15800.0
2009-03-02 15:40:00,2.63,2.64,2.61,2.61,25200.0,2.63,2.64,2.61,2.61,25200.0
2009-03-02 15:50:00,2.61,2.63,2.59,2.6,65000.0,2.61,2.63,2.59,2.6,65000.0
2009-03-03 09:30:00,2.63,2.69,2.63,2.68,10800.0,2.63,2.69,2.63,2.68,10800.0
2009-03-03 09:40:00,2.68,2.69,2.67,2.69,7600.0,2.68,2.69,2.67,2.69,7600.0
2009-03-03 09:50:00,2.69,2.69,2.66,2.67,5600.0,2.69,2.69,2.66,2.67,5600.0
2009-03-03 10:00:00,2.67,2.67,2.63,2.63,7000.0,2.67,2.67,2.63,2.63,7000.0
2009-03-03 10:10:00,2.63,2.63,2.6,2.6,17800.0,2.63,2.63,2.6,2.6,17800.0
2009-03-03 10:20:00,2.6,2.67,2.6,2.64,16400.0,2.6,2.67,2.6,2.64,16400.0
2009-03-03 10:30:00,2.63,2.66,2.63,2.65,4800.0,2.63,2.66,2.63,2.65,4800.0
2009-03-03 10:40:00,2.66,2.67,2.66,2.67,6400.0,2.66,2.67,2.66,2.67,6400.0
2009-03-03 10:50:00,2.67,2.67,2.64,2.64,4800.0,2.67,2.67,2.64,2.64,4800.0
2009-03-03 11:00:00,2.64,2.64,2.6,2.61,4800.0,2.64,2.64,2.6,2.61,4800.0
2009-03-03 11:10:00,2.61,2.61,2.58,2.58,26000.0,2.61,2.61,2.58,2.58,26000.0
2009-03-03 11:20:00,2.58,2.59,2.58,2.58,12600.0,2.58,2.59,2.58,2.58,12600.0
2009-03-03 11:30:00,2.58,2.59,2.58,2.58,18000.0,2.58,2.59,2.58,2.58,18000.0
2009-03-03 11:40:00,2.58,2.58,2.56,2.56,9000.0,2.58,2.58,2.56,2.56,9000.0
2009-03-03 11:50:00,2.56,2.58,2.56,2.58,9800.0,2.56,2.58,2.56,2.58,9800.0
2009-03-03 12:00:00,2.57,2.58,2.57,2.57,17000.0,2.57,2.58,2.57,2.57,17000.0
2009-03-03 12:10:00,2.57,2.58,2.57,2.58,6600.0,2.57,2.58,2.57,2.58,6600.0
2009-03-03 12:20:00,2.58,2.61,2.57,2.61,38400.0,2.58,2.61,2.57,2.61,38400.0
2009-03-03 12:30:00,2.61,2.62,2.6,2.62,3800.0,2.61,2.62,2.6,2.62,3800.0
2009-03-03 12:40:00,2.61,2.61,2.61,2.61,2600.0,2.61,2.61,2.61,2.61,2600.0
2009-03-03 12:50:00,2.61,2.61,2.59,2.59,33600.0,2.61,2.61,2.59,2.59,33600.0
2009-03-03 13:00:00,2.59,2.59,2.58,2.58,5600.0,2.59,2.59,2.58,2.58,5600.0
2009-03-03 13:10:00,2.57,2.57,2.56,2.56,19400.0,2.57,2.57,2.56,2.56,19400.0
2009-03-03 13:20:00,2.56,2.56,2.52,2.53,32600.0,2.56,2.56,2.52,2.53,32600.0
2009-03-03 13:30:00,2.53,2.54,2.53,2.54,19200.0,2.53,2.54,2.53,2.54,19200.0
2009-03-03 13:40:00,2.54,2.55,2.53,2.53,9800.0,2.54,2.55,2.53,2.53,9800.0
2009-03-03 13:50:00,2.53,2.55,2.52,2.54,18400.0,2.53,2.55,2.52,2.54,18400.0
2009-03-03 14:00:00,2.54,2.55,2.53,2.53,18000.0,2.54,2.55,2.53,2.53,18000.0
2009-03-03 14:10:00,2.53,2.54,2.52,2.53,21600.0,2.53,2.54,2.52,2.53,21600.0
2009-03-03 14:20:00,2.54,2.56,2.53,2.54,32800.0,2.54,2.56,2.53,2.54,32800.0
2009-03-03 14:30:00,2.55,2.55,2.54,2.55,21000.0,2.55,2.55,2.54,2.55,21000.0
2009-03-03 14:40:00,2.54,2.55,2.52,2.53,24800.0,2.54,2.55,2.52,2.53,24800.0
2009-03-03 14:50:00,2.52,2.54,2.52,2.53,27400.0,2.52,2.54,2.52,2.53,27400.0
2009-03-03 15:00:00,2.54,2.54,2.52,2.52,23000.0,2.54,2.54,2.52,2.52,23000.0
2009-03-03 15:10:00,2.52,2.53,2.51,2.51,77000.0,2.52,2.53,2.51,2.51,77000.0
2009-03-03 15:20:00,2.51,2.51,2.49,2.5,44400.0,2.51,2.51,2.49,2.5,44400.0
2009-03-03 15:30:00,2.49,2.5,2.48,2.48,18400.0,2.49,2.5,2.48,2.48,18400.0
2009-03-03 15:40:00,2.48,2.5,2.46,2.47,22400.0,2.48,2.5,2.46,2.47,22400.0
2009-03-03 15:50:00,2.47,2.48,2.4,2.43,275000.0,2.47,2.48,2.4,2.43,275000.0
2009-03-04 09:30:00,2.52,2.53,2.44,2.46,35200.0,2.52,2.53,2.44,2.46,35200.0
2009-03-04 09:40:00,2.45,2.47,2.43,2.46,12800.0,2.45,2.47,2.43,2.46,12800.0
2009-03-04 09:50:00,2.46,2.46,2.45,2.45,2800.0,2.46,2.46,2.45,2.45,2800.0
2009-03-04 10:00:00,2.45,2.48,2.45,2.48,14600.0,2.45,2.48,2.45,2.48,14600.0
2009-03-04 10:10:00,2.48,2.5,2.48,2.5,27600.0,2.48,2.5,2.48,2.5,27600.0
2009-03-04 10:20:00,2.5,2.51,2.5,2.5,13600.0,2.5,2.51,2.5,2.5,13600.0
2009-03-04 10:30:00,2.51,2.51,2.5,2.5,13200.0,2.51,2.51,2.5,2.5,13200.0
2009-03-04 10:40:00,2.5,2.51,2.49,2.5,23200.0,2.5,2.51,2.49,2.5,23200.0
2009-03-04 10:50:00,2.5,2.51,2.5,2.51,9400.0,2.5,2.51,2.5,2.51,9400.0
2009-03-04 11:00:00,2.51,2.52,2.51,2.52,14200.0,2.51,2.52,2.51,2.52,14200.0
2009-03-04 11:10:00,2.52,2.52,2.51,2.51,14600.0,2.52,2.52,2.51,2.51,14600.0
2009-03-04 11:20:00,2.51,2.52,2.5,2.52,6800.0,2.51,2.52,2.5,2.52,6800.0
2009-03-04 11:30:00,2.52,2.52,2.52,2.52,14400.0,2.52,2.52,2.52,2.52,14400.0
2009-03-04 11:40:00,2.52,2.53,2.52,2.53,36000.0,2.52,2.53,2.52,2.53,36000.0
2009-03-04 11:50:00,2.53,2.57,2.53,2.57,25200.0,2.53,2.57,2.53,2.57,25200.0
2009-03-04 12:00:00,2.57,2.58,2.57,2.58,12400.0,2.57,2.58,2.57,2.58,12400.0
2009-03-04 12:10:00,2.58,2.58,2.57,2.58,8800.0,2.58,2.58,2.57,2.58,8800.0
2009-03-04 12:20:00,2.58,2.59,2.57,2.57,18600.0,2.58,2.59,2.57,2.57,18600.0
2009-03-04 12:30:00,2.57,2.58,2.57,2.58,4400.0,2.57,2.58,2.57,2.58,4400.0
2009-03-04 12:40:00,2.58,2.58,2.55,2.55,14400.0,2.58,2.58,2.55,2.55,14400.0
2009-03-04 12:50:00,2.55,2.55,2.54,2.54,4200.0,2.55,2.55,2.54,2.54,4200.0
2009-03-04 13:00:00,2.55,2.55,2.53,2.54,25200.0,2.55,2.55,2.53,2.54,25200.0
2009-03-04 13:10:00,2.55,2.55,2.55,2.55,8000.0,2.55,2.55,2.55,2.55,8000.0
2009-03-04 13:20:00,2.55,2.57,2.55,2.57,11200.0,2.55,2.57,2.55,2.57,11200.0
2009-03-04 13:30:00,2.57,2.57,2.57,2.57,6200.0,2.57,2.57,2.57,2.57,6200.0
2009-03-04 13:40:00,2.57,2.58,2.57,2.58,10800.0,2.57,2.58,2.57,2.58,10800.0
2009-03-04 13:50:00,2.58,2.59,2.58,2.58,9400.0,2.58,2.59,2.58,2.58,9400.0
2009-03-04 14:00:00,2.58,2.59,2.58,2.59,11000.0,2.58,2.59,2.58,2.59,11000.0
2009-03-04 14:10:00,2.59,2.6,2.58,2.6,19400.0,2.59,2.6,2.58,2.6,19400.0
2009-03-04 14:20:00,2.59,2.59,2.55,2.57,29400.0,2.59,2.59,2.55,2.57,29400.0
2009-03-04 14:30:00,2.57,2.6,2.57,2.58,23000.0,2.57,2.6,2.57,2.58,23000.0
2009-03-04 14:40:00,2.59,2.6,2.58,2.6,17800.0,2.59,2.6,2.58,2.6,17800.0
2009-03-04 14:50:00,2.6,2.61,2.6,2.61,25800.0,2.6,2.61,2.6,2.61,25800.0
2009-03-04 15:00:00,2.61,2.62,2.61,2.61,35400.0,2.61,2.62,2.61,2.61,35400.0
2009-03-04 15:10:00,2.61,2.65,2.61,2.65,44600.0,2.61,2.65,2.61,2.65,44600.0
2009-03-04 15:20:00,2.65,2.66,2.64,2.64,36600.0,2.65,2.66,2.64,2.64,36600.0
2009-03-04 15:30:00,2.64,2.64,2.63,2.63,22200.0,2.64,2.64,2.63,2.63,22200.0
2009-03-04 15:40:00,2.63,2.64,2.63,2.64,53000.0,2.63,2.64,2.63,2.64,53000.0
2009-03-04 15:50:00,2.64,2.65,2.61,2.62,72600.0,2.64,2.65,2.61,2.62,72600.0
2009-03-05 09:30:00,2.56,2.71,2.56,2.6,7000.0,2.56,2.71,2.56,2.6,7000.0
2009-03-05 09:40:00,2.61,2.61,2.57,2.57,9800.0,2.61,2.61,2.57,2.57,9800.0
2009-03-05 09:50:00,2.56,2.56,2.53,2.53,2800.0,2.56,2.56,2.53,2.53,2800.0
2009-03-05 10:00:00,2.54,2.55,2.53,2.53,2200.0,2.54,2.55,2.53,2.53,2200.0
2009-03-05 10:10:00,2.52,2.52,2.49,2.49,4200.0,2.52,2.52,2.49,2.49,4200.0
2009-03-05 10:20:00,2.49,2.5,2.47,2.47,7000.0,2.49,2.5,2.47,2.47,7000.0
2009-03-05 10:30:00,2.47,2.49,2.47,2.48,7200.0,2.47,2.49,2.47,2.48,7200.0
2009-03-05 10:40:00,2.48,2.48,2.45,2.46,31600.0,2.48,2.48,2.45,2.46,31600.0
2009-03-05 10:50:00,2.46,2.48,2.46,2.46,14600.0,2.46,2.48,2.46,2.46,14600.0
2009-03-05 11:00:00,2.45,2.47,2.43,2.46,33600.0,2.45,2.47,2.43,2.46,33600.0
2009-03-05 11:10:00,2.47,2.47,2.44,2.45,9200.0,2.47,2.47,2.44,2.45,9200.0
2009-03-05 11:20:00,2.44,2.45,2.43,2.44,2800.0,2.44,2.45,2.43,2.44,2800.0
2009-03-05 11:30:00,2.44,2.46,2.44,2.45,5800.0,2.44,2.46,2.44,2.45,5800.0
2009-03-05 11:40:00,2.46,2.48,2.46,2.48,4400.0,2.46,2.48,2.46,2.48,4400.0
2009-03-05 11:50:00,2.46,2.46,2.46,2.46,4000.0,2.46,2.46,2.46,2.46,4000.0
2009-03-05 12:00:00,2.46,2.46,2.45,2.46,4400.0,2.46,2.46,2.45,2.46,4400.0
2009-03-05 12:10:00,2.46,2.47,2.46,2.47,1600.0,2.46,2.47,2.46,2.47,1600.0
2009-03-05 12:20:00,2.48,2.5,2.48,2.5,3000.0,2.48,2.5,2.48,2.5,3000.0
2009-03-05 12:30:00,2.49,2.5,2.49,2.5,2200.0,2.49,2.5,2.49,2.5,2200.0
2009-03-05 12:40:00,2.5,2.5,2.5,2.5,3000.0,2.5,2.5,2.5,2.5,3000.0
2009-03-05 12:50:00,2.5,2.5,2.48,2.48,2800.0,2.5,2.5,2.48,2.48,2800.0
2009-03-05 13:00:00,2.48,2.51,2.48,2.51,3800.0,2.48,2.51,2.48,2.51,3800.0
2009-03-05 13:10:00,2.52,2.52,2.5,2.5,3400.0,2.52,2.52,2.5,2.5,3400.0
2009-03-05 13:20:00,2.51,2.51,2.5,2.51,1600.0,2.51,2.51,2.5,2.51,1600.0
2009-03-05 13:30:00,2.51,2.51,2.47,2.47,8600.0,2.51,2.51,2.47,2.47,8600.0
2009-03-05 13:40:00,2.48,2.48,2.47,2.48,9400.0,2.48,2.48,2.47,2.48,9400.0
2009-03-05 13:50:00,2.47,2.48,2.46,2.47,32000.0,2.47,2.48,2.46,2.47,32000.0
2009-03-05 14:00:00,2.47,2.48,2.46,2.46,9000.0,2.47,2.48,2.46,2.46,9000.0
2009-03-05 14:10:00,2.46,2.46,2.46,2.46,7000.0,2.46,2.46,2.46,2.46,7000.0
2009-03-05 14:20:00,2.46,2.47,2.46,2.46,20600.0,2.46,2.47,2.46,2.46,20600.0
2009-03-05 14:30:00,2.46,2.46,2.46,2.46,7400.0,2.46,2.46,2.46,2.46,7400.0
2009-03-05 14:40:00,2.46,2.46,2.46,2.46,6400.0,2.46,2.46,2.46,2.46,6400.0
2009-03-05 14:50:00,2.46,2.48,2.46,2.48,32800.0,2.46,2.48,2.46,2.48,32800.0
2009-03-05 15:00:00,2.48,2.51,2.48,2.5,22600.0,2.48,2.51,2.48,2.5,22600.0
2009-03-05 15:10:00,2.5,2.51,2.5,2.5,6800.0,2.5,2.51,2.5,2.5,6800.0
2009-03-05 15:20:00,2.5,2.5,2.47,2.48,15600.0,2.5,2.5,2.47,2.48,15600.0
2009-03-05 15:30:00,2.48,2.48,2.45,2.45,11000.0,2.48,2.48,2.45,2.45,11000.0
2009-03-05 15:40:00,2.45,2.48,2.45,2.47,28400.0,2.45,2.48,2.45,2.47,28400.0
2009-03-05 15:50:00,2.47,2.48,2.46,2.47,24800.0,2.47,2.48,2.46,2.47,24800.0
2009-03-06 09:30:00,2.5,2.56,2.44,2.49,11000.0,2.5,2.56,2.44,2.49,11000.0
2009-03-06 09:40:00,2.48,2.53,2.48,2.5,3400.0,2.48,2.53,2.48,2.5,3400.0
2009-03-06 09:50:00,2.5,2.5,2.4,2.42,32800.0,2.5,2.5,2.4,2.42,32800.0
2009-03-06 10:00:00,2.42,2.42,2.39,2.42,13400.0,2.42,2.42,2.39,2.42,13400.0
2009-03-06 10:10:00,2.4,2.41,2.39,2.39,5600.0,2.4,2.41,2.39,2.39,5600.0
2009-03-06 10:20:00,2.39,2.4,2.38,2.4,9400.0,2.39,2.4,2.38,2.4,9400.0
2009-03-06 10:30:00,2.41,2.42,2.39,2.39,5600.0,2.41,2.42,2.39,2.39,5600.0
2009-03-06 10:40:00,2.39,2.39,2.37,2.37,3400.0,2.39,2.39,2.37,2.37,3400.0
2009-03-06 10:50:00,2.37,2.37,2.33,2.33,16600.0,2.37,2.37,2.33,2.33,16600.0
2009-03-06 11:00:00,2.34,2.34,2.33,2.34,21000.0,2.34,2.34,2.33,2.34,21000.0
2009-03-06 11:10:00,2.34,2.35,2.34,2.35,9600.0,2.34,2.35,2.34,2.35,9600.0
2009-03-06 11:20:00,2.35,2.35,2.35,2.35,3400.0,2.35,2.35,2.35,2.35,3400.0
2009-03-06 11:30:00,2.35,2.38,2.35,2.37,8400.0,2.35,2.38,2.35,2.37,8400.0
2009-03-06 11:40:00,2.38,2.38,2.37,2.38,10000.0,2.38,2.38,2.37,2.38,10000.0
2009-03-06 11:50:00,2.38,2.39,2.37,2.39,13600.0,2.38,2.39,2.37,2.39,13600.0
2009-03-06 12:00:00,2.39,2.4,2.39,2.39,13000.0,2.39,2.4,2.39,2.39,13000.0
2009-03-06 12:10:00,2.39,2.4,2.39,2.39,5200.0,2.39,2.4,2.39,2.39,5200.0
2009-03-06 12:20:00,2.39,2.4,2.38,2.39,6800.0,2.39,2.4,2.38,2.39,6800.0
2009-03-06 12:30:00,2.39,2.39,2.38,2.38,5800.0,2.39,2.39,2.38,2.38,5800.0
2009-03-06 12:40:00,2.38,2.38,2.38,2.38,14400.0,2.38,2.38,2.38,2.38,14400.0
2009-03-06 12:50:00,2.38,2.38,2.36,2.36,3600.0,2.38,2.38,2.36,2.36,3600.0
2009-03-06 13:00:00,2.35,2.37,2.35,2.35,27200.0,2.35,2.37,2.35,2.35,27200.0
2009-03-06 13:10:00,2.35,2.38,2.34,2.35,60600.0,2.35,2.38,2.34,2.35,60600.0
2009-03-06 13:20:00,2.35,2.38,2.32,2.32,87000.0,2.35,2.38,2.32,2.32,87000.0
2009-03-06 13:30:00,2.32,2.36,2.31,2.31,41200.0,2.32,2.36,2.31,2.31,41200.0
2009-03-06 13:40:00,2.31,2.31,2.29,2.29,26000.0,2.31,2.31,2.29,2.29,26000.0
2009-03-06 13:50:00,2.29,2.29,2.28,2.28,41800.0,2.29,2.29,2.28,2.28,41800.0
2009-03-06 14:00:00,2.28,2.3,2.28,2.3,34800.0,2.28,2.3,2.28,2.3,34800.0
2009-03-06 14:10:00,2.3,2.3,2.29,2.29,14600.0,2.3,2.3,2.29,2.29,14600.0
2009-03-06 14:20:00,2.29,2.29,2.28,2.29,39200.0,2.29,2.29,2.28,2.29,39200.0
2009-03-06 14:30:00,2.29,2.29,2.21,2.21,125600.0,2.29,2.29,2.21,2.21,125600.0
2009-03-06 14:40:00,2.21,2.21,2.18,2.18,23600.0,2.21,2.21,2.18,2.18,23600.0
2009-03-06 14:50:00,2.18,2.19,2.18,2.18,26800.0,2.18,2.19,2.18,2.18,26800.0
2009-03-06 15:00:00,2.18,2.21,2.17,2.21,46200.0,2.18,2.21,2.17,2.21,46200.0
2009-03-06 15:10:00,2.21,2.21,2.19,2.2,22200.0,2.21,2.21,2.19,2.2,22200.0
2009-03-06 15:20:00,2.2,2.2,2.19,2.19,21200.0,2.2,2.2,2.19,2.19,21200.0
2009-03-06 15:30:00,2.19,2.22,2.19,2.22,27600.0,2.19,2.22,2.19,2.22,27600.0
2009-03-06 15:40:00,2.21,2.26,2.19,2.21,49600.0,2.21,2.26,2.19,2.21,49600.0
2009-03-06 15:50:00,2.21,2.25,2.2,2.25,62200.0,2.21,2.25,2.2,2.25,62200.0
2009-03-09 09:30:00,2.29,2.32,2.26,2.32,26600.0,2.29,2.32,2.26,2.32,26600.0
2009-03-09 09:40:00,2.33,2.34,2.28,2.29,12400.0,2.33,2.34,2.28,2.29,12400.0
2009-03-09 09:50:00,2.31,2.34,2.28,2.29,13600.0,2.31,2.34,2.28,2.29,13600.0
2009-03-09 10:00:00,2.28,2.31,2.28,2.31,9800.0,2.28,2.31,2.28,2.31,9800.0
2009-03-09 10:10:00,2.31,2.33,2.31,2.33,12000.0,2.31,2.33,2.31,2.33,12000.0
2009-03-09 10:20:00,2.32,2.33,2.29,2.31,19600.0,2.32,2.33,2.29,2.31,19600.0
2009-03-09 10:30:00,2.31,2.31,2.3,2.31,8000.0,2.31,2.31,2.3,2.31,8000.0
2009-03-09 10:40:00,2.31,2.33,2.31,2.33,21000.0,2.31,2.33,2.31,2.33,21000.0
2009-03-09 10:50:00,2.32,2.34,2.32,2.34,4400.0,2.32,2.34,2.32,2.34,4400.0
2009-03-09 11:00:00,2.34,2.35,2.33,2.35,10600.0,2.34,2.35,2.33,2.35,10600.0
2009-03-09 11:10:00,2.35,2.35,2.3,2.3,13800.0,2.35,2.35,2.3,2.3,13800.0
2009-03-09 11:20:00,2.31,2.34,2.3,2.33,7600.0,2.31,2.34,2.3,2.33,7600.0
2009-03-09 11:30:00,2.33,2.34,2.33,2.34,3000.0,2.33,2.34,2.33,2.34,3000.0
2009-03-09 11:40:00,2.33,2.34,2.33,2.33,2800.0,2.33,2.34,2.33,2.33,2800.0
2009-03-09 11:50:00,2.33,2.34,2.32,2.33,5400.0,2.33,2.34,2.32,2.33,5400.0
2009-03-09 12:00:00,2.33,2.33,2.32,2.33,3800.0,2.33,2.33,2.32,2.33,3800.0
2009-03-09 12:10:00,2.32,2.33,2.32,2.33,2200.0,2.32,2.33,2.32,2.33,2200.0
2009-03-09 12:20:00,2.33,2.33,2.31,2.31,13200.0,2.33,2.33,2.31,2.31,13200.0
2009-03-09 12:30:00,2.31,2.31,2.28,2.28,9800.0,2.31,2.31,2.28,2.28,9800.0
2009-03-09 12:40:00,2.28,2.28,2.27,2.28,20200.0,2.28,2.28,2.27,2.28,20200.0
2009-03-09 12:50:00,2.28,2.28,2.28,2.28,3200.0,2.28,2.28,2.28,2.28,3200.0
2009-03-09 13:00:00,2.28,2.28,2.26,2.26,8000.0,2.28,2.28,2.26,2.26,8000.0
2009-03-09 13:10:00,2.26,2.26,2.23,2.23,21600.0,2.26,2.26,2.23,2.23,21600.0
2009-03-09 13:20:00,2.23,2.23,2.22,2.22,4000.0,2.23,2.23,2.22,2.22,4000.0
2009-03-09 13:30:00,2.23,2.23,2.23,2.23,3600.0,2.23,2.23,2.23,2.23,3600.0
2009-03-09 13:40:00,2.23,2.23,2.23,2.23,5000.0,2.23,2.23,2.23,2.23,5000.0
2009-03-09 13:50:00,2.23,2.25,2.23,2.25,9800.0,2.23,2.25,2.23,2.25,9800.0
2009-03-09 14:00:00,2.25,2.25,2.25,2.25,6000.0,2.25,2.25,2.25,2.25,6000.0
2009-03-09 14:10:00,2.25,2.25,2.23,2.25,43400.0,2.25,2.25,2.23,2.25,43400.0
2009-03-09 14:20:00,2.24,2.25,2.23,2.23,39000.0,2.24,2.25,2.23,2.23,39000.0
2009-03-09 14:30:00,2.23,2.23,2.22,2.23,8000.0,2.23,2.23,2.22,2.23,8000.0
2009-03-09 14:40:00,2.22,2.23,2.21,2.22,16000.0,2.22,2.23,2.21,2.22,16000.0
2009-03-09 14:50:00,2.22,2.22,2.21,2.21,5000.0,2.22,2.22,2.21,2.21,5000.0
2009-03-09 15:00:00,2.21,2.21,2.21,2.21,3600.0,2.21,2.21,2.21,2.21,3600.0
2009-03-09 15:10:00,2.21,2.21,2.21,2.21,10000.0,2.21,2.21,2.21,2.21,10000.0
2009-03-09 15:20:00,2.2,2.24,2.2,2.24,12600.0,2.2,2.24,2.2,2.24,12600.0
2009-03-09 15:30:00,2.24,2.24,2.23,2.23,13400.0,2.24,2.24,2.23,2.23,13400.0
2009-03-09 15:40:00,2.24,2.25,2.23,2.24,10600.0,2.24,2.25,2.23,2.24,10600.0
2009-03-09 15:50:00,2.25,2.26,2.23,2.25,23800.0,2.25,2.26,2.23,2.25,23800.0
2009-03-10 09:30:00,2.31,2.35,2.3,2.33,12200.0,2.31,2.35,2.3,2.33,12200.0
2009-03-10 09:40:00,2.32,2.34,2.32,2.33,12800.0,2.32,2.34,2.32,2.33,12800.0
2009-03-10 09:50:00,2.34,2.39,2.33,2.38,18400.0,2.34,2.39,2.33,2.38,18400.0
2009-03-10 10:00:00,2.38,2.4,2.36,2.38,6000.0,2.38,2.4,2.36,2.38,6000.0
2009-03-10 10:10:00,2.39,2.41,2.38,2.4,16200.0,2.39,2.41,2.38,2.4,16200.0
2009-03-10 10:20:00,2.4,2.4,2.36,2.37,21400.0,2.4,2.4,2.36,2.37,21400.0
2009-03-10 10:30:00,2.36,2.37,2.36,2.36,2600.0,2.36,2.37,2.36,2.36,2600.0
2009-03-10 10:40:00,2.37,2.37,2.36,2.36,1600.0,2.37,2.37,2.36,2.36,1600.0
2009-03-10 10:50:00,2.36,2.37,2.34,2.34,20800.0,2.36,2.37,2.34,2.34,20800.0
2009-03-10 11:00:00,2.34,2.34,2.29,2.3,112400.0,2.34,2.34,2.29,2.3,112400.0
2009-03-10 11:10:00,2.31,2.34,2.31,2.33,32000.0,2.31,2.34,2.31,2.33,32000.0
2009-03-10 11:20:00,2.34,2.34,2.33,2.33,15200.0,2.34,2.34,2.33,2.33,15200.0
2009-03-10 11:30:00,2.33,2.33,2.33,2.33,11000.0,2.33,2.33,2.33,2.33,11000.0
2009-03-10 11:40:00,2.33,2.33,2.33,2.33,7400.0,2.33,2.33,2.33,2.33,7400.0
2009-03-10 11:50:00,2.33,2.33,2.33,2.33,28600.0,2.33,2.33,2.33,2.33,28600.0
2009-03-10 12:00:00,2.33,2.33,2.33,2.33,53600.0,2.33,2.33,2.33,2.33,53600.0
2009-03-10 12:10:00,2.34,2.34,2.33,2.33,8800.0,2.34,2.34,2.33,2.33,8800.0
2009-03-10 12:20:00,2.34,2.34,2.33,2.34,18400.0,2.34,2.34,2.33,2.34,18400.0
2009-03-10 12:30:00,2.34,2.34,2.32,2.32,16800.0,2.34,2.34,2.32,2.32,16800.0
2009-03-10 12:40:00,2.32,2.32,2.31,2.31,12400.0,2.32,2.32,2.31,2.31,12400.0
2009-03-10 12:50:00,2.31,2.32,2.31,2.31,1600.0,2.31,2.32,2.31,2.31,1600.0
2009-03-10 13:00:00,2.32,2.33,2.3,2.3,50200.0,2.32,2.33,2.3,2.3,50200.0
2009-03-10 13:10:00,2.3,2.3,2.29,2.3,8000.0,2.3,2.3,2.29,2.3,8000.0
2009-03-10 13:20:00,2.3,2.32,2.3,2.32,100400.0,2.3,2.32,2.3,2.32,100400.0
2009-03-10 13:30:00,2.32,2.33,2.3,2.31,56600.0,2.32,2.33,2.3,2.31,56600.0
2009-03-10 13:40:00,2.31,2.34,2.31,2.33,12400.0,2.31,2.34,2.31,2.33,12400.0
2009-03-10 13:50:00,2.33,2.33,2.33,2.33,9600.0,2.33,2.33,2.33,2.33,9600.0
2009-03-10 14:00:00,2.33,2.33,2.32,2.32,12800.0,2.33,2.33,2.32,2.32,12800.0
2009-03-10 14:10:00,2.33,2.33,2.32,2.32,7800.0,2.33,2.33,2.32,2.32,7800.0
2009-03-10 14:20:00,2.32,2.34,2.32,2.33,32800.0,2.32,2.34,2.32,2.33,32800.0
2009-03-10 14:30:00,2.33,2.34,2.32,2.33,57200.0,2.33,2.34,2.32,2.33,57200.0
2009-03-10 14:40:00,2.34,2.34,2.33,2.34,20000.0,2.34,2.34,2.33,2.34,20000.0
2009-03-10 14:50:00,2.34,2.38,2.34,2.38,35000.0,2.34,2.38,2.34,2.38,35000.0
2009-03-10 15:00:00,2.38,2.38,2.38,2.38,32200.0,2.38,2.38,2.38,2.38,32200.0
2009-03-10 15:10:00,2.38,2.41,2.38,2.4,128400.0,2.38,2.41,2.38,2.4,128400.0
2009-03-10 15:20:00,2.4,2.48,2.4,2.48,54000.0,2.4,2.48,2.4,2.48,54000.0
2009-03-10 15:30:00,2.48,2.5,2.45,2.45,50400.0,2.48,2.5,2.45,2.45,50400.0
2009-03-10 15:40:00,2.45,2.48,2.42,2.48,68400.0,2.45,2.48,2.42,2.48,68400.0
2009-03-10 15:50:00,2.48,2.57,2.48,2.51,210000.0,2.48,2.57,2.48,2.51,210000.0
2009-03-11 09:30:00,2.54,2.54,2.47,2.51,9400.0,2.54,2.54,2.47,2.51,9400.0
2009-03-11 09:40:00,2.54,2.54,2.51,2.53,29000.0,2.54,2.54,2.51,2.53,29000.0
2009-03-11 09:50:00,2.53,2.56,2.53,2.56,32400.0,2.53,2.56,2.53,2.56,32400.0
2009-03-11 10:00:00,2.56,2.63,2.56,2.63,23200.0,2.56,2.63,2.56,2.63,23200.0
2009-03-11 10:10:00,2.62,2.69,2.62,2.67,22800.0,2.62,2.69,2.62,2.67,22800.0
2009-03-11 10:20:00,2.65,2.83,2.63,2.69,223600.0,2.65,2.83,2.63,2.69,223600.0
2009-03-11 10:30:00,2.69,2.69,2.66,2.67,11000.0,2.69,2.69,2.66,2.67,11000.0
2009-03-11 10:40:00,2.68,2.68,2.65,2.65,19800.0,2.68,2.68,2.65,2.65,19800.0
2009-03-11 10:50:00,2.66,2.74,2.65,2.73,21000.0,2.66,2.74,2.65,2.73,21000.0
2009-03-11 11:00:00,2.73,2.78,2.73,2.78,10200.0,2.73,2.78,2.73,2.78,10200.0
2009-03-11 11:10:00,2.77,2.81,2.77,2.78,26600.0,2.77,2.81,2.77,2.78,26600.0
2009-03-11 11:20:00,2.78,2.79,2.75,2.76,33000.0,2.78,2.79,2.75,2.76,33000.0
2009-03-11 11:30:00,2.76,2.76,2.73,2.76,37800.0,2.76,2.76,2.73,2.76,37800.0
2009-03-11 11:40:00,2.76,2.76,2.75,2.76,9200.0,2.76,2.76,2.75,2.76,9200.0
2009-03-11 11:50:00,2.75,2.76,2.73,2.73,10400.0,2.75,2.76,2.73,2.73,10400.0
2009-03-11 12:00:00,2.73,2.76,2.73,2.73,8800.0,2.73,2.76,2.73,2.73,8800.0
2009-03-11 12:10:00,2.73,2.74,2.73,2.73,7200.0,2.73,2.74,2.73,2.73,7200.0
2009-03-11 12:20:00,2.73,2.75,2.73,2.74,18000.0,2.73,2.75,2.73,2.74,18000.0
2009-03-11 12:30:00,2.75,2.75,2.7,2.7,41400.0,2.75,2.75,2.7,2.7,41400.0
2009-03-11 12:40:00,2.7,2.72,2.68,2.71,38200.0,2.7,2.72,2.68,2.71,38200.0
2009-03-11 12:50:00,2.71,2.73,2.71,2.72,9800.0,2.71,2.73,2.71,2.72,9800.0
2009-03-11 13:00:00,2.72,2.73,2.72,2.73,39600.0,2.72,2.73,2.72,2.73,39600.0
2009-03-11 13:10:00,2.73,2.74,2.73,2.74,3800.0,2.73,2.74,2.73,2.74,3800.0
2009-03-11 13:20:00,2.74,2.75,2.73,2.73,11400.0,2.74,2.75,2.73,2.73,11400.0
2009-03-11 13:30:00,2.74,2.75,2.73,2.75,10200.0,2.74,2.75,2.73,2.75,10200.0
2009-03-11 13:40:00,2.75,2.77,2.75,2.76,5000.0,2.75,2.77,2.75,2.76,5000.0
2009-03-11 13:50:00,2.76,2.77,2.72,2.72,27000.0,2.76,2.77,2.72,2.72,27000.0
2009-03-11 14:00:00,2.73,2.73,2.69,2.69,24200.0,2.73,2.73,2.69,2.69,24200.0
2009-03-11 14:10:00,2.68,2.68,2.64,2.65,14400.0,2.68,2.68,2.64,2.65,14400.0
2009-03-11 14:20:00,2.65,2.68,2.64,2.67,13000.0,2.65,2.68,2.64,2.67,13000.0
2009-03-11 14:30:00,2.67,2.68,2.67,2.67,10600.0,2.67,2.68,2.67,2.67,10600.0
2009-03-11 14:40:00,2.67,2.68,2.67,2.67,15600.0,2.67,2.68,2.67,2.67,15600.0
2009-03-11 14:50:00,2.67,2.68,2.67,2.68,5400.0,2.67,2.68,2.67,2.68,5400.0
2009-03-11 15:00:00,2.67,2.73,2.67,2.72,21400.0,2.67,2.73,2.67,2.72,21400.0
2009-03-11 15:10:00,2.72,2.77,2.72,2.76,45600.0,2.72,2.77,2.72,2.76,45600.0
2009-03-11 15:20:00,2.76,2.77,2.73,2.73,56200.0,2.76,2.77,2.73,2.73,56200.0
2009-03-11 15:30:00,2.73,2.74,2.73,2.74,17200.0,2.73,2.74,2.73,2.74,17200.0
2009-03-11 15:40:00,2.75,2.77,2.73,2.73,88800.0,2.75,2.77,2.73,2.73,88800.0
2009-03-11 15:50:00,2.73,2.73,2.67,2.68,120000.0,2.73,2.73,2.67,2.68,120000.0
2009-03-12 09:30:00,2.73,2.77,2.7,2.72,26200.0,2.73,2.77,2.7,2.72,26200.0
2009-03-12 09:40:00,2.71,2.71,2.63,2.64,18400.0,2.71,2.71,2.63,2.64,18400.0
2009-03-12 09:50:00,2.64,2.65,2.61,2.65,42800.0,2.64,2.65,2.61,2.65,42800.0
2009-03-12 10:00:00,2.66,2.73,2.66,2.72,19000.0,2.66,2.73,2.66,2.72,19000.0
2009-03-12 10:10:00,2.72,2.74,2.72,2.74,17200.0,2.72,2.74,2.72,2.74,17200.0
2009-03-12 10:20:00,2.73,2.78,2.73,2.78,18200.0,2.73,2.78,2.73,2.78,18200.0
2009-03-12 10:30:00,2.76,2.78,2.75,2.77,23400.0,2.76,2.78,2.75,2.77,23400.0
2009-03-12 10:40:00,2.76,2.82,2.76,2.82,21600.0,2.76,2.82,2.76,2.82,21600.0
2009-03-12 10:50:00,2.82,2.86,2.82,2.85,23000.0,2.82,2.86,2.82,2.85,23000.0
2009-03-12 11:00:00,2.86,2.87,2.83,2.85,23400.0,2.86,2.87,2.83,2.85,23400.0
2009-03-12 11:10:00,2.85,2.88,2.82,2.82,42200.0,2.85,2.88,2.82,2.82,42200.0
2009-03-12 11:20:00,2.83,2.87,2.82,2.86,19800.0,2.83,2.87,2.82,2.86,19800.0
2009-03-12 11:30:00,2.86,2.9,2.86,2.89,30000.0,2.86,2.9,2.86,2.89,30000.0
2009-03-12 11:40:00,2.88,2.91,2.88,2.9,40800.0,2.88,2.91,2.88,2.9,40800.0
2009-03-12 11:50:00,2.9,2.9,2.88,2.88,18200.0,2.9,2.9,2.88,2.88,18200.0
2009-03-12 12:00:00,2.88,2.9,2.88,2.9,14800.0,2.88,2.9,2.88,2.9,14800.0
2009-03-12 12:10:00,2.9,2.91,2.87,2.89,30800.0,2.9,2.91,2.87,2.89,30800.0
2009-03-12 12:20:00,2.89,2.95,2.89,2.95,34600.0,2.89,2.95,2.89,2.95,34600.0
2009-03-12 12:30:00,2.95,3.0,2.94,3.0,13200.0,2.95,3.0,2.94,3.0,13200.0
2009-03-12 12:40:00,3.0,3.02,2.99,3.0,42800.0,3.0,3.02,2.99,3.0,42800.0
2009-03-12 12:50:00,3.0,3.01,2.99,3.0,37400.0,3.0,3.01,2.99,3.0,37400.0
2009-03-12 13:00:00,3.01,3.04,3.0,3.04,25000.0,3.01,3.04,3.0,3.04,25000.0
2009-03-12 13:10:00,3.04,3.07,3.04,3.06,21800.0,3.04,3.07,3.04,3.06,21800.0
2009-03-12 13:20:00,3.06,3.07,3.03,3.03,34400.0,3.06,3.07,3.03,3.03,34400.0
2009-03-12 13:30:00,3.04,3.07,3.04,3.06,17800.0,3.04,3.07,3.04,3.06,17800.0
2009-03-12 13:40:00,3.07,3.07,3.05,3.05,68200.0,3.07,3.07,3.05,3.05,68200.0
2009-03-12 13:50:00,3.06,3.07,3.05,3.05,26800.0,3.06,3.07,3.05,3.05,26800.0
2009-03-12 14:00:00,3.05,3.06,3.04,3.06,21400.0,3.05,3.06,3.04,3.06,21400.0
2009-03-12 14:10:00,3.06,3.09,3.06,3.08,32000.0,3.06,3.09,3.06,3.08,32000.0
2009-03-12 14:20:00,3.08,3.12,3.08,3.12,31000.0,3.08,3.12,3.08,3.12,31000.0
2009-03-12 14:30:00,3.13,3.15,3.12,3.14,44400.0,3.13,3.15,3.12,3.14,44400.0
2009-03-12 14:40:00,3.14,3.18,3.14,3.18,25400.0,3.14,3.18,3.14,3.18,25400.0
2009-03-12 14:50:00,3.18,3.19,3.15,3.18,33800.0,3.18,3.19,3.15,3.18,33800.0
2009-03-12 15:00:00,3.18,3.18,3.12,3.12,31000.0,3.18,3.18,3.12,3.12,31000.0
2009-03-12 15:10:00,3.12,3.17,3.12,3.15,45800.0,3.12,3.17,3.12,3.15,45800.0
2009-03-12 15:20:00,3.15,3.15,3.11,3.13,39000.0,3.15,3.15,3.11,3.13,39000.0
2009-03-12 15:30:00,3.14,3.17,3.14,3.15,38800.0,3.14,3.17,3.14,3.15,38800.0
2009-03-12 15:40:00,3.14,3.15,3.13,3.14,119600.0,3.14,3.15,3.13,3.14,119600.0
2009-03-12 15:50:00,3.15,3.15,3.09,3.1,100800.0,3.15,3.15,3.09,3.1,100800.0
2009-03-13 09:30:00,3.14,3.14,3.04,3.09,9600.0,3.14,3.14,3.04,3.09,9600.0
2009-03-13 09:40:00,3.1,3.12,3.05,3.1,35400.0,3.1,3.12,3.05,3.1,35400.0
2009-03-13 09:50:00,3.08,3.09,3.05,3.08,12600.0,3.08,3.09,3.05,3.08,12600.0
2009-03-13 10:00:00,3.09,3.15,3.09,3.15,11000.0,3.09,3.15,3.09,3.15,11000.0
2009-03-13 10:10:00,3.15,3.17,3.13,3.17,13600.0,3.15,3.17,3.13,3.17,13600.0
2009-03-13 10:20:00,3.16,3.17,3.15,3.15,10200.0,3.16,3.17,3.15,3.15,10200.0
2009-03-13 10:30:00,3.15,3.15,3.12,3.13,20600.0,3.15,3.15,3.12,3.13,20600.0
2009-03-13 10:40:00,3.13,3.16,3.13,3.15,9000.0,3.13,3.16,3.13,3.15,9000.0
2009-03-13 10:50:00,3.16,3.16,3.15,3.15,9400.0,3.16,3.16,3.15,3.15,9400.0
2009-03-13 11:00:00,3.15,3.16,3.15,3.15,15400.0,3.15,3.16,3.15,3.15,15400.0
2009-03-13 11:10:00,3.16,3.19,3.15,3.18,12600.0,3.16,3.19,3.15,3.18,12600.0
2009-03-13 11:20:00,3.18,3.19,3.15,3.16,13200.0,3.18,3.19,3.15,3.16,13200.0
2009-03-13 11:30:00,3.16,3.17,3.12,3.13,92800.0,3.16,3.17,3.12,3.13,92800.0
2009-03-13 11:40:00,3.14,3.14,3.1,3.11,23200.0,3.14,3.14,3.1,3.11,23200.0
2009-03-13 11:50:00,3.11,3.11,3.09,3.11,18800.0,3.11,3.11,3.09,3.11,18800.0
2009-03-13 12:00:00,3.12,3.13,3.1,3.1,7800.0,3.12,3.13,3.1,3.1,7800.0
2009-03-13 12:10:00,3.1,3.11,3.08,3.09,17000.0,3.1,3.11,3.08,3.09,17000.0
2009-03-13 12:20:00,3.08,3.1,3.08,3.08,16800.0,3.08,3.1,3.08,3.08,16800.0
2009-03-13 12:30:00,3.09,3.12,3.09,3.1,8800.0,3.09,3.12,3.09,3.1,8800.0
2009-03-13 12:40:00,3.1,3.13,3.1,3.12,5200.0,3.1,3.13,3.1,3.12,5200.0
2009-03-13 12:50:00,3.12,3.12,3.1,3.11,11400.0,3.12,3.12,3.1,3.11,11400.0
2009-03-13 13:00:00,3.12,3.12,3.11,3.12,3800.0,3.12,3.12,3.11,3.12,3800.0
2009-03-13 13:10:00,3.12,3.14,3.12,3.12,10400.0,3.12,3.14,3.12,3.12,10400.0
2009-03-13 13:20:00,3.12,3.14,3.12,3.14,6600.0,3.12,3.14,3.12,3.14,6600.0
2009-03-13 13:30:00,3.14,3.15,3.14,3.15,8800.0,3.14,3.15,3.14,3.15,8800.0
2009-03-13 13:40:00,3.14,3.15,3.13,3.14,8200.0,3.14,3.15,3.13,3.14,8200.0
2009-03-13 13:50:00,3.15,3.15,3.14,3.15,9400.0,3.15,3.15,3.14,3.15,9400.0
2009-03-13 14:00:00,3.15,3.18,3.15,3.17,12800.0,3.15,3.18,3.15,3.17,12800.0
2009-03-13 14:10:00,3.17,3.19,3.17,3.18,19000.0,3.17,3.19,3.17,3.18,19000.0
2009-03-13 14:20:00,3.17,3.21,3.17,3.21,20200.0,3.17,3.21,3.17,3.21,20200.0
2009-03-13 14:30:00,3.21,3.23,3.2,3.23,10200.0,3.21,3.23,3.2,3.23,10200.0
2009-03-13 14:40:00,3.23,3.25,3.21,3.24,26400.0,3.23,3.25,3.21,3.24,26400.0
2009-03-13 14:50:00,3.24,3.24,3.22,3.22,9600.0,3.24,3.24,3.22,3.22,9600.0
2009-03-13 15:00:00,3.23,3.23,3.22,3.23,20400.0,3.23,3.23,3.22,3.23,20400.0
2009-03-13 15:10:00,3.23,3.23,3.21,3.22,44400.0,3.23,3.23,3.21,3.22,44400.0
2009-03-13 15:20:00,3.22,3.23,3.21,3.22,16600.0,3.22,3.23,3.21,3.22,16600.0
2009-03-13 15:30:00,3.22,3.22,3.2,3.2,23800.0,3.22,3.22,3.2,3.2,23800.0
2009-03-13 15:40:00,3.21,3.21,3.18,3.18,32600.0,3.21,3.21,3.18,3.18,32600.0
2009-03-13 15:50:00,3.18,3.21,3.16,3.18,70600.0,3.18,3.21,3.16,3.18,70600.0
2009-03-16 09:30:00,3.23,3.26,3.2,3.25,8000.0,3.23,3.26,3.2,3.25,8000.0
2009-03-16 09:40:00,3.26,3.26,3.23,3.23,9000.0,3.26,3.26,3.23,3.23,9000.0
2009-03-16 09:50:00,3.23,3.24,3.23,3.23,6000.0,3.23,3.24,3.23,3.23,6000.0
2009-03-16 10:00:00,3.23,3.23,3.21,3.22,5800.0,3.23,3.23,3.21,3.22,5800.0
2009-03-16 10:10:00,3.22,3.23,3.2,3.22,9800.0,3.22,3.23,3.2,3.22,9800.0
2009-03-16 10:20:00,3.21,3.21,3.19,3.19,5400.0,3.21,3.21,3.19,3.19,5400.0
2009-03-16 10:30:00,3.19,3.21,3.19,3.21,5800.0,3.19,3.21,3.19,3.21,5800.0
2009-03-16 10:40:00,3.21,3.21,3.19,3.21,4800.0,3.21,3.21,3.19,3.21,4800.0
2009-03-16 10:50:00,3.2,3.21,3.19,3.19,9800.0,3.2,3.21,3.19,3.19,9800.0
2009-03-16 11:00:00,3.19,3.2,3.19,3.2,6000.0,3.19,3.2,3.19,3.2,6000.0
2009-03-16 11:10:00,3.19,3.21,3.19,3.19,19200.0,3.19,3.21,3.19,3.19,19200.0
2009-03-16 11:20:00,3.19,3.23,3.19,3.23,13400.0,3.19,3.23,3.19,3.23,13400.0
2009-03-16 11:30:00,3.23,3.23,3.23,3.23,4400.0,3.23,3.23,3.23,3.23,4400.0
2009-03-16 11:40:00,3.23,3.23,3.21,3.21,5600.0,3.23,3.23,3.21,3.21,5600.0
2009-03-16 11:50:00,3.2,3.22,3.18,3.19,16000.0,3.2,3.22,3.18,3.19,16000.0
2009-03-16 12:00:00,3.18,3.18,3.15,3.15,5000.0,3.18,3.18,3.15,3.15,5000.0
2009-03-16 12:10:00,3.15,3.18,3.15,3.18,2600.0,3.15,3.18,3.15,3.18,2600.0
2009-03-16 12:20:00,3.17,3.18,3.16,3.16,2600.0,3.17,3.18,3.16,3.16,2600.0
2009-03-16 12:30:00,3.17,3.21,3.16,3.21,16400.0,3.17,3.21,3.16,3.21,16400.0
2009-03-16 12:40:00,3.2,3.23,3.2,3.23,3400.0,3.2,3.23,3.2,3.23,3400.0
2009-03-16 12:50:00,3.23,3.23,3.23,3.23,5000.0,3.23,3.23,3.23,3.23,5000.0
2009-03-16 13:00:00,3.23,3.23,3.22,3.22,10400.0,3.23,3.23,3.22,3.22,10400.0
2009-03-16 13:10:00,3.23,3.23,3.22,3.23,10400.0,3.23,3.23,3.22,3.23,10400.0
2009-03-16 13:20:00,3.23,3.23,3.22,3.22,9800.0,3.23,3.23,3.22,3.22,9800.0
2009-03-16 13:30:00,3.22,3.22,3.21,3.22,19800.0,3.22,3.22,3.21,3.22,19800.0
2009-03-16 13:40:00,3.22,3.22,3.21,3.21,7600.0,3.22,3.22,3.21,3.21,7600.0
2009-03-16 13:50:00,3.22,3.22,3.19,3.19,12200.0,3.22,3.22,3.19,3.19,12200.0
2009-03-16 14:00:00,3.19,3.19,3.17,3.18,12400.0,3.19,3.19,3.17,3.18,12400.0
2009-03-16 14:10:00,3.18,3.18,3.17,3.17,31200.0,3.18,3.18,3.17,3.17,31200.0
2009-03-16 14:20:00,3.17,3.18,3.14,3.15,24400.0,3.17,3.18,3.14,3.15,24400.0
2009-03-16 14:30:00,3.15,3.15,3.12,3.12,9600.0,3.15,3.15,3.12,3.12,9600.0
2009-03-16 14:40:00,3.12,3.13,3.12,3.13,5800.0,3.12,3.13,3.12,3.13,5800.0
2009-03-16 14:50:00,3.13,3.13,3.11,3.12,16000.0,3.13,3.13,3.11,3.12,16000.0
2009-03-16 15:00:00,3.12,3.13,3.1,3.1,17800.0,3.12,3.13,3.1,3.1,17800.0
2009-03-16 15:10:00,3.09,3.09,3.06,3.06,17400.0,3.09,3.09,3.06,3.06,17400.0
2009-03-16 15:20:00,3.06,3.06,3.03,3.04,17800.0,3.06,3.06,3.03,3.04,17800.0
2009-03-16 15:30:00,3.04,3.04,3.03,3.03,19200.0,3.04,3.04,3.03,3.03,19200.0
2009-03-16 15:40:00,3.03,3.03,3.0,3.0,50800.0,3.03,3.03,3.0,3.0,50800.0
2009-03-16 15:50:00,3.0,3.01,3.0,3.0,46000.0,3.0,3.01,3.0,3.0,46000.0
2009-03-17 09:30:00,3.14,3.17,2.92,2.97,9000.0,3.14,3.17,2.92,2.97,9000.0
2009-03-17 09:40:00,2.96,2.98,2.93,2.93,32800.0,2.96,2.98,2.93,2.93,32800.0
2009-03-17 09:50:00,2.94,2.96,2.93,2.93,17600.0,2.94,2.96,2.93,2.93,17600.0
2009-03-17 10:00:00,2.96,2.98,2.94,2.96,20600.0,2.96,2.98,2.94,2.96,20600.0
2009-03-17 10:10:00,2.96,2.96,2.93,2.96,8200.0,2.96,2.96,2.93,2.96,8200.0
2009-03-17 10:20:00,2.95,2.96,2.94,2.94,2600.0,2.95,2.96,2.94,2.94,2600.0
2009-03-17 10:30:00,2.94,2.97,2.94,2.96,8600.0,2.94,2.97,2.94,2.96,8600.0
2009-03-17 10:40:00,2.97,2.98,2.95,2.97,9400.0,2.97,2.98,2.95,2.97,9400.0
2009-03-17 10:50:00,2.98,2.98,2.96,2.98,10800.0,2.98,2.98,2.96,2.98,10800.0
2009-03-17 11:00:00,2.97,2.97,2.95,2.97,3600.0,2.97,2.97,2.95,2.97,3600.0
2009-03-17 11:10:00,2.97,2.97,2.95,2.96,4400.0,2.97,2.97,2.95,2.96,4400.0
2009-03-17 11:20:00,2.95,2.95,2.93,2.93,9600.0,2.95,2.95,2.93,2.93,9600.0
2009-03-17 11:30:00,2.94,2.94,2.9,2.91,47400.0,2.94,2.94,2.9,2.91,47400.0
2009-03-17 11:40:00,2.9,2.93,2.9,2.93,14800.0,2.9,2.93,2.9,2.93,14800.0
2009-03-17 11:50:00,2.93,2.93,2.91,2.93,5600.0,2.93,2.93,2.91,2.93,5600.0
2009-03-17 12:00:00,2.94,2.95,2.91,2.93,19600.0,2.94,2.95,2.91,2.93,19600.0
2009-03-17 12:10:00,2.93,2.93,2.91,2.92,6400.0,2.93,2.93,2.91,2.92,6400.0
2009-03-17 12:20:00,2.93,2.98,2.93,2.95,23600.0,2.93,2.98,2.93,2.95,23600.0
2009-03-17 12:30:00,2.94,2.97,2.94,2.95,10600.0,2.94,2.97,2.94,2.95,10600.0
2009-03-17 12:40:00,2.95,2.97,2.94,2.96,20200.0,2.95,2.97,2.94,2.96,20200.0
2009-03-17 12:50:00,2.96,2.97,2.96,2.97,2800.0,2.96,2.97,2.96,2.97,2800.0
2009-03-17 13:00:00,2.96,2.96,2.96,2.96,400.0,2.96,2.96,2.96,2.96,400.0
2009-03-17 13:10:00,2.96,2.97,2.96,2.96,4400.0,2.96,2.97,2.96,2.96,4400.0
2009-03-17 13:20:00,2.96,2.97,2.96,2.97,4800.0,2.96,2.97,2.96,2.97,4800.0
2009-03-17 13:30:00,2.97,2.97,2.97,2.97,6200.0,2.97,2.97,2.97,2.97,6200.0
2009-03-17 13:40:00,2.97,2.97,2.95,2.95,7200.0,2.97,2.97,2.95,2.95,7200.0
2009-03-17 13:50:00,2.96,2.96,2.95,2.95,13400.0,2.96,2.96,2.95,2.95,13400.0
2009-03-17 14:00:00,2.96,2.96,2.95,2.95,16800.0,2.96,2.96,2.95,2.95,16800.0
2009-03-17 14:10:00,2.95,2.97,2.94,2.95,44200.0,2.95,2.97,2.94,2.95,44200.0
2009-03-17 14:20:00,2.95,2.96,2.94,2.95,17800.0,2.95,2.96,2.94,2.95,17800.0
2009-03-17 14:30:00,2.95,2.96,2.94,2.94,25800.0,2.95,2.96,2.94,2.94,25800.0
2009-03-17 14:40:00,2.95,2.95,2.94,2.94,30800.0,2.95,2.95,2.94,2.94,30800.0
2009-03-17 14:50:00,2.94,2.95,2.94,2.94,39800.0,2.94,2.95,2.94,2.94,39800.0
2009-03-17 15:00:00,2.94,2.96,2.94,2.95,87800.0,2.94,2.96,2.94,2.95,87800.0
2009-03-17 15:10:00,2.95,2.97,2.94,2.97,79400.0,2.95,2.97,2.94,2.97,79400.0
2009-03-17 15:20:00,2.97,2.98,2.96,2.96,28200.0,2.97,2.98,2.96,2.96,28200.0
2009-03-17 15:30:00,2.96,2.97,2.96,2.97,7800.0,2.96,2.97,2.96,2.97,7800.0
2009-03-17 15:40:00,2.97,3.0,2.97,2.98,31800.0,2.97,3.0,2.97,2.98,31800.0
2009-03-17 15:50:00,2.99,3.0,2.97,2.98,97400.0,2.99,3.0,2.97,2.98,97400.0
2009-03-18 09:30:00,3.04,3.1,2.98,3.07,18200.0,3.04,3.1,2.98,3.07,18200.0
2009-03-18 09:40:00,3.06,3.07,3.05,3.06,9000.0,3.06,3.07,3.05,3.06,9000.0
2009-03-18 09:50:00,3.06,3.06,3.06,3.06,3600.0,3.06,3.06,3.06,3.06,3600.0
2009-03-18 10:00:00,3.06,3.06,3.05,3.06,21000.0,3.06,3.06,3.05,3.06,21000.0
2009-03-18 10:10:00,3.06,3.06,3.05,3.05,6400.0,3.06,3.06,3.05,3.05,6400.0
2009-03-18 10:20:00,3.04,3.04,3.04,3.04,1200.0,3.04,3.04,3.04,3.04,1200.0
2009-03-18 10:30:00,3.04,3.08,3.03,3.06,59200.0,3.04,3.08,3.03,3.06,59200.0
2009-03-18 10:40:00,3.06,3.07,3.06,3.06,5600.0,3.06,3.07,3.06,3.06,5600.0
2009-03-18 10:50:00,3.06,3.06,3.06,3.06,10400.0,3.06,3.06,3.06,3.06,10400.0
2009-03-18 11:00:00,3.06,3.06,3.06,3.06,1800.0,3.06,3.06,3.06,3.06,1800.0
2009-03-18 11:10:00,3.06,3.06,3.04,3.04,4200.0,3.06,3.06,3.04,3.04,4200.0
2009-03-18 11:20:00,3.04,3.04,3.02,3.02,12800.0,3.04,3.04,3.02,3.02,12800.0
2009-03-18 11:30:00,3.03,3.06,3.03,3.05,7800.0,3.03,3.06,3.03,3.05,7800.0
2009-03-18 11:40:00,3.06,3.07,3.06,3.07,3200.0,3.06,3.07,3.06,3.07,3200.0
2009-03-18 11:50:00,3.08,3.09,3.06,3.09,4200.0,3.08,3.09,3.06,3.09,4200.0
2009-03-18 12:00:00,3.11,3.15,3.11,3.15,31800.0,3.11,3.15,3.11,3.15,31800.0
2009-03-18 12:10:00,3.15,3.15,3.14,3.15,4600.0,3.15,3.15,3.14,3.15,4600.0
2009-03-18 12:20:00,3.17,3.17,3.17,3.17,2400.0,3.17,3.17,3.17,3.17,2400.0
2009-03-18 12:30:00,3.17,3.17,3.15,3.15,3400.0,3.17,3.17,3.15,3.15,3400.0
2009-03-18 12:40:00,3.15,3.15,3.15,3.15,5200.0,3.15,3.15,3.15,3.15,5200.0
2009-03-18 12:50:00,3.15,3.15,3.13,3.15,4600.0,3.15,3.15,3.13,3.15,4600.0
2009-03-18 13:00:00,3.15,3.17,3.14,3.16,6800.0,3.15,3.17,3.14,3.16,6800.0
2009-03-18 13:10:00,3.16,3.16,3.15,3.16,5800.0,3.16,3.16,3.15,3.16,5800.0
2009-03-18 13:20:00,3.15,3.16,3.15,3.15,10600.0,3.15,3.16,3.15,3.15,10600.0
2009-03-18 13:30:00,3.15,3.15,3.15,3.15,4200.0,3.15,3.15,3.15,3.15,4200.0
2009-03-18 13:40:00,3.15,3.15,3.15,3.15,10600.0,3.15,3.15,3.15,3.15,10600.0
2009-03-18 13:50:00,3.15,3.16,3.15,3.15,5800.0,3.15,3.16,3.15,3.15,5800.0
2009-03-18 14:00:00,3.16,3.16,3.15,3.15,6800.0,3.16,3.16,3.15,3.15,6800.0
2009-03-18 14:10:00,3.15,3.19,3.15,3.18,13800.0,3.15,3.19,3.15,3.18,13800.0
2009-03-18 14:20:00,3.17,3.26,3.17,3.24,10400.0,3.17,3.26,3.17,3.24,10400.0
2009-03-18 14:30:00,3.23,3.23,3.21,3.23,7000.0,3.23,3.23,3.21,3.23,7000.0
2009-03-18 14:40:00,3.23,3.26,3.22,3.26,7600.0,3.23,3.26,3.22,3.26,7600.0
2009-03-18 14:50:00,3.27,3.28,3.27,3.27,6800.0,3.27,3.28,3.27,3.27,6800.0
2009-03-18 15:00:00,3.27,3.27,3.21,3.22,40800.0,3.27,3.27,3.21,3.22,40800.0
2009-03-18 15:10:00,3.21,3.22,3.17,3.17,17200.0,3.21,3.22,3.17,3.17,17200.0
2009-03-18 15:20:00,3.17,3.17,3.11,3.15,30000.0,3.17,3.17,3.11,3.15,30000.0
2009-03-18 15:30:00,3.14,3.15,3.13,3.14,53400.0,3.14,3.15,3.13,3.14,53400.0
2009-03-18 15:40:00,3.14,3.19,3.14,3.19,32800.0,3.14,3.19,3.14,3.19,32800.0
2009-03-18 15:50:00,3.19,3.24,3.18,3.24,29600.0,3.19,3.24,3.18,3.24,29600.0
2009-03-19 09:30:00,3.25,3.31,3.25,3.28,81800.0,3.25,3.31,3.25,3.28,81800.0
2009-03-19 09:40:00,3.27,3.32,3.27,3.32,26800.0,3.27,3.32,3.27,3.32,26800.0
2009-03-19 09:50:00,3.31,3.32,3.3,3.31,19600.0,3.31,3.32,3.3,3.31,19600.0
2009-03-19 10:00:00,3.31,3.32,3.3,3.31,7600.0,3.31,3.32,3.3,3.31,7600.0
2009-03-19 10:10:00,3.31,3.32,3.3,3.32,7000.0,3.31,3.32,3.3,3.32,7000.0
2009-03-19 10:20:00,3.32,3.33,3.31,3.33,8600.0,3.32,3.33,3.31,3.33,8600.0
2009-03-19 10:30:00,3.33,3.35,3.32,3.35,22400.0,3.33,3.35,3.32,3.35,22400.0
2009-03-19 10:40:00,3.35,3.38,3.35,3.37,30000.0,3.35,3.38,3.35,3.37,30000.0
2009-03-19 10:50:00,3.38,3.38,3.34,3.34,12000.0,3.38,3.38,3.34,3.34,12000.0
2009-03-19 11:00:00,3.34,3.34,3.32,3.32,12000.0,3.34,3.34,3.32,3.32,12000.0
2009-03-19 11:10:00,3.32,3.33,3.32,3.32,6000.0,3.32,3.33,3.32,3.32,6000.0
2009-03-19 11:20:00,3.33,3.33,3.31,3.31,4200.0,3.33,3.33,3.31,3.31,4200.0
2009-03-19 11:30:00,3.3,3.33,3.3,3.33,9800.0,3.3,3.33,3.3,3.33,9800.0
2009-03-19 11:40:00,3.33,3.33,3.31,3.31,27000.0,3.33,3.33,3.31,3.31,27000.0
2009-03-19 11:50:00,3.31,3.32,3.31,3.32,4400.0,3.31,3.32,3.31,3.32,4400.0
2009-03-19 12:00:00,3.32,3.35,3.31,3.35,20200.0,3.32,3.35,3.31,3.35,20200.0
2009-03-19 12:10:00,3.36,3.38,3.36,3.38,13200.0,3.36,3.38,3.36,3.38,13200.0
2009-03-19 12:20:00,3.38,3.4,3.38,3.39,8800.0,3.38,3.4,3.38,3.39,8800.0
2009-03-19 12:30:00,3.4,3.4,3.39,3.39,13000.0,3.4,3.4,3.39,3.39,13000.0
2009-03-19 12:40:00,3.39,3.4,3.39,3.39,5600.0,3.39,3.4,3.39,3.39,5600.0
2009-03-19 12:50:00,3.39,3.4,3.36,3.36,4800.0,3.39,3.4,3.36,3.36,4800.0
2009-03-19 13:00:00,3.36,3.37,3.34,3.35,14200.0,3.36,3.37,3.34,3.35,14200.0
2009-03-19 13:10:00,3.35,3.35,3.33,3.33,8800.0,3.35,3.35,3.33,3.33,8800.0
2009-03-19 13:20:00,3.33,3.44,3.33,3.37,43200.0,3.33,3.44,3.33,3.37,43200.0
2009-03-19 13:30:00,3.37,3.37,3.33,3.33,8600.0,3.37,3.37,3.33,3.33,8600.0
2009-03-19 13:40:00,3.33,3.34,3.33,3.34,6000.0,3.33,3.34,3.33,3.34,6000.0
2009-03-19 13:50:00,3.34,3.34,3.32,3.33,11400.0,3.34,3.34,3.32,3.33,11400.0
2009-03-19 14:00:00,3.33,3.38,3.33,3.38,69000.0,3.33,3.38,3.33,3.38,69000.0
2009-03-19 14:10:00,3.38,3.38,3.37,3.38,25200.0,3.38,3.38,3.37,3.38,25200.0
2009-03-19 14:20:00,3.38,3.38,3.37,3.37,6000.0,3.38,3.38,3.37,3.37,6000.0
2009-03-19 14:30:00,3.38,3.38,3.37,3.37,8600.0,3.38,3.38,3.37,3.37,8600.0
2009-03-19 14:40:00,3.37,3.38,3.37,3.37,17200.0,3.37,3.38,3.37,3.37,17200.0
2009-03-19 14:50:00,3.37,3.38,3.37,3.38,17400.0,3.37,3.38,3.37,3.38,17400.0
2009-03-19 15:00:00,3.38,3.38,3.36,3.37,28800.0,3.38,3.38,3.36,3.37,28800.0
2009-03-19 15:10:00,3.37,3.38,3.37,3.38,12600.0,3.37,3.38,3.37,3.38,12600.0
2009-03-19 15:20:00,3.38,3.38,3.37,3.38,26000.0,3.38,3.38,3.37,3.38,26000.0
2009-03-19 15:30:00,3.38,3.39,3.36,3.38,23000.0,3.38,3.39,3.36,3.38,23000.0
2009-03-19 15:40:00,3.38,3.38,3.35,3.37,23600.0,3.38,3.38,3.35,3.37,23600.0
2009-03-19 15:50:00,3.37,3.39,3.36,3.38,23200.0,3.37,3.39,3.36,3.38,23200.0
2009-03-20 09:30:00,3.42,3.42,3.31,3.35,73400.0,3.42,3.42,3.31,3.35,73400.0
2009-03-20 09:40:00,3.39,3.4,3.35,3.4,2400.0,3.39,3.4,3.35,3.4,2400.0
2009-03-20 09:50:00,3.4,3.42,3.39,3.42,10000.0,3.4,3.42,3.39,3.42,10000.0
2009-03-20 10:00:00,3.4,3.42,3.4,3.42,2800.0,3.4,3.42,3.4,3.42,2800.0
2009-03-20 10:10:00,3.42,3.42,3.4,3.4,1600.0,3.42,3.42,3.4,3.4,1600.0
2009-03-20 10:20:00,3.4,3.44,3.38,3.39,19400.0,3.4,3.44,3.38,3.39,19400.0
2009-03-20 10:30:00,3.4,3.43,3.4,3.43,9800.0,3.4,3.43,3.4,3.43,9800.0
2009-03-20 10:40:00,3.43,3.43,3.4,3.43,20400.0,3.43,3.43,3.4,3.43,20400.0
2009-03-20 10:50:00,3.42,3.43,3.41,3.42,5200.0,3.42,3.43,3.41,3.42,5200.0
2009-03-20 11:00:00,3.42,3.42,3.35,3.35,21600.0,3.42,3.42,3.35,3.35,21600.0
2009-03-20 11:10:00,3.35,3.37,3.34,3.37,13000.0,3.35,3.37,3.34,3.37,13000.0
2009-03-20 11:20:00,3.36,3.37,3.35,3.35,14600.0,3.36,3.37,3.35,3.35,14600.0
2009-03-20 11:30:00,3.36,3.36,3.33,3.33,9400.0,3.36,3.36,3.33,3.33,9400.0
2009-03-20 11:40:00,3.34,3.35,3.25,3.26,350400.0,3.34,3.35,3.25,3.26,350400.0
2009-03-20 11:50:00,3.26,3.26,3.23,3.23,14200.0,3.26,3.26,3.23,3.23,14200.0
2009-03-20 12:00:00,3.23,3.25,3.23,3.24,54800.0,3.23,3.25,3.23,3.24,54800.0
2009-03-20 12:10:00,3.23,3.24,3.23,3.23,4000.0,3.23,3.24,3.23,3.23,4000.0
2009-03-20 12:20:00,3.23,3.23,3.21,3.23,28200.0,3.23,3.23,3.21,3.23,28200.0
2009-03-20 12:30:00,3.23,3.25,3.22,3.24,7600.0,3.23,3.25,3.22,3.24,7600.0
2009-03-20 12:40:00,3.24,3.25,3.23,3.23,12600.0,3.24,3.25,3.23,3.23,12600.0
2009-03-20 12:50:00,3.22,3.23,3.22,3.23,7800.0,3.22,3.23,3.22,3.23,7800.0
2009-03-20 13:00:00,3.22,3.25,3.22,3.23,38400.0,3.22,3.25,3.22,3.23,38400.0
2009-03-20 13:10:00,3.22,3.23,3.22,3.23,16400.0,3.22,3.23,3.22,3.23,16400.0
2009-03-20 13:20:00,3.23,3.23,3.22,3.23,15200.0,3.23,3.23,3.22,3.23,15200.0
2009-03-20 13:30:00,3.23,3.23,3.2,3.23,23000.0,3.23,3.23,3.2,3.23,23000.0
2009-03-20 13:40:00,3.21,3.21,3.17,3.18,13800.0,3.21,3.21,3.17,3.18,13800.0
2009-03-20 13:50:00,3.17,3.17,3.13,3.13,12400.0,3.17,3.17,3.13,3.13,12400.0
2009-03-20 14:00:00,3.13,3.13,3.09,3.09,4800.0,3.13,3.13,3.09,3.09,4800.0
2009-03-20 14:10:00,3.08,3.1,3.07,3.1,15600.0,3.08,3.1,3.07,3.1,15600.0
2009-03-20 14:20:00,3.1,3.12,3.1,3.11,1800.0,3.1,3.12,3.1,3.11,1800.0
2009-03-20 14:30:00,3.12,3.14,3.12,3.14,11000.0,3.12,3.14,3.12,3.14,11000.0
2009-03-20 14:40:00,3.11,3.11,3.1,3.11,2200.0,3.11,3.11,3.1,3.11,2200.0
2009-03-20 14:50:00,3.11,3.13,3.1,3.13,5800.0,3.11,3.13,3.1,3.13,5800.0
2009-03-20 15:00:00,3.13,3.18,3.13,3.18,14200.0,3.13,3.18,3.13,3.18,14200.0
2009-03-20 15:10:00,3.17,3.17,3.16,3.17,2600.0,3.17,3.17,3.16,3.17,2600.0
2009-03-20 15:20:00,3.17,3.18,3.16,3.17,4600.0,3.17,3.18,3.16,3.17,4600.0
2009-03-20 15:30:00,3.17,3.19,3.17,3.19,5400.0,3.17,3.19,3.17,3.19,5400.0
2009-03-20 15:40:00,3.18,3.21,3.17,3.18,43800.0,3.18,3.21,3.17,3.18,43800.0
2009-03-20 15:50:00,3.19,3.21,3.17,3.21,106000.0,3.19,3.21,3.17,3.21,106000.0
2009-03-23 09:30:00,3.28,3.28,3.2,3.24,56000.0,3.28,3.28,3.2,3.24,56000.0
2009-03-23 09:40:00,3.23,3.25,3.22,3.22,236800.0,3.23,3.25,3.22,3.22,236800.0
2009-03-23 09:50:00,3.22,3.27,3.22,3.26,38000.0,3.22,3.27,3.22,3.26,38000.0
2009-03-23 10:00:00,3.26,3.31,3.25,3.31,51200.0,3.26,3.31,3.25,3.31,51200.0
2009-03-23 10:10:00,3.31,3.32,3.25,3.29,74800.0,3.31,3.32,3.25,3.29,74800.0
2009-03-23 10:20:00,3.29,3.31,3.25,3.25,32400.0,3.29,3.31,3.25,3.25,32400.0
2009-03-23 10:30:00,3.26,3.26,3.24,3.25,4400.0,3.26,3.26,3.24,3.25,4400.0
2009-03-23 10:40:00,3.25,3.25,3.25,3.25,11000.0,3.25,3.25,3.25,3.25,11000.0
2009-03-23 10:50:00,3.25,3.27,3.24,3.27,9800.0,3.25,3.27,3.24,3.27,9800.0
2009-03-23 11:00:00,3.27,3.28,3.26,3.26,6800.0,3.27,3.28,3.26,3.26,6800.0
2009-03-23 11:10:00,3.26,3.27,3.25,3.25,35600.0,3.26,3.27,3.25,3.25,35600.0
2009-03-23 11:20:00,3.24,3.25,3.24,3.25,91800.0,3.24,3.25,3.24,3.25,91800.0
2009-03-23 11:30:00,3.25,3.25,3.24,3.25,12600.0,3.25,3.25,3.24,3.25,12600.0
2009-03-23 11:40:00,3.25,3.25,3.24,3.24,12400.0,3.25,3.25,3.24,3.24,12400.0
2009-03-23 11:50:00,3.24,3.25,3.23,3.25,16800.0,3.24,3.25,3.23,3.25,16800.0
2009-03-23 12:00:00,3.25,3.25,3.23,3.23,16400.0,3.25,3.25,3.23,3.23,16400.0
2009-03-23 12:10:00,3.23,3.23,3.21,3.22,19200.0,3.23,3.23,3.21,3.22,19200.0
2009-03-23 12:20:00,3.21,3.22,3.19,3.19,27800.0,3.21,3.22,3.19,3.19,27800.0
2009-03-23 12:30:00,3.19,3.19,3.17,3.18,6000.0,3.19,3.19,3.17,3.18,6000.0
2009-03-23 12:40:00,3.17,3.18,3.15,3.15,21400.0,3.17,3.18,3.15,3.15,21400.0
2009-03-23 12:50:00,3.16,3.18,3.14,3.17,22600.0,3.16,3.18,3.14,3.17,22600.0
2009-03-23 13:00:00,3.18,3.18,3.15,3.15,3800.0,3.18,3.18,3.15,3.15,3800.0
2009-03-23 13:10:00,3.15,3.15,3.14,3.15,17800.0,3.15,3.15,3.14,3.15,17800.0
2009-03-23 13:20:00,3.15,3.15,3.1,3.1,19000.0,3.15,3.15,3.1,3.1,19000.0
2009-03-23 13:30:00,3.1,3.1,3.08,3.09,16600.0,3.1,3.1,3.08,3.09,16600.0
2009-03-23 13:40:00,3.09,3.11,3.09,3.11,20000.0,3.09,3.11,3.09,3.11,20000.0
2009-03-23 13:50:00,3.11,3.11,3.11,3.11,4600.0,3.11,3.11,3.11,3.11,4600.0
2009-03-23 14:00:00,3.11,3.12,3.1,3.12,10600.0,3.11,3.12,3.1,3.12,10600.0
2009-03-23 14:10:00,3.12,3.12,3.11,3.11,5200.0,3.12,3.12,3.11,3.11,5200.0
2009-03-23 14:20:00,3.12,3.12,3.11,3.12,9200.0,3.12,3.12,3.11,3.12,9200.0
2009-03-23 14:30:00,3.12,3.15,3.12,3.15,44200.0,3.12,3.15,3.12,3.15,44200.0
2009-03-23 14:40:00,3.15,3.15,3.13,3.14,33000.0,3.15,3.15,3.13,3.14,33000.0
2009-03-23 14:50:00,3.14,3.15,3.14,3.15,49600.0,3.14,3.15,3.14,3.15,49600.0
2009-03-23 15:00:00,3.15,3.15,3.15,3.15,25600.0,3.15,3.15,3.15,3.15,25600.0
2009-03-23 15:10:00,3.15,3.15,3.15,3.15,51600.0,3.15,3.15,3.15,3.15,51600.0
2009-03-23 15:20:00,3.15,3.15,3.15,3.15,39200.0,3.15,3.15,3.15,3.15,39200.0
2009-03-23 15:30:00,3.15,3.16,3.15,3.15,81800.0,3.15,3.16,3.15,3.15,81800.0
2009-03-23 15:40:00,3.15,3.19,3.15,3.17,79800.0,3.15,3.19,3.15,3.17,79800.0
2009-03-23 15:50:00,3.18,3.23,3.15,3.19,109400.0,3.18,3.23,3.15,3.19,109400.0
2009-03-24 09:30:00,3.23,3.23,3.13,3.17,13800.0,3.23,3.23,3.13,3.17,13800.0
2009-03-24 09:40:00,3.18,3.19,3.17,3.19,16600.0,3.18,3.19,3.17,3.19,16600.0
2009-03-24 09:50:00,3.18,3.19,3.17,3.19,40000.0,3.18,3.19,3.17,3.19,40000.0
2009-03-24 10:00:00,3.19,3.27,3.18,3.27,18800.0,3.19,3.27,3.18,3.27,18800.0
2009-03-24 10:10:00,3.27,3.27,3.19,3.19,30800.0,3.27,3.27,3.19,3.19,30800.0
2009-03-24 10:20:00,3.19,3.19,3.15,3.15,8200.0,3.19,3.19,3.15,3.15,8200.0
2009-03-24 10:30:00,3.15,3.15,3.07,3.08,32400.0,3.15,3.15,3.07,3.08,32400.0
2009-03-24 10:40:00,3.08,3.13,3.08,3.13,16600.0,3.08,3.13,3.08,3.13,16600.0
2009-03-24 10:50:00,3.13,3.15,3.12,3.14,6800.0,3.13,3.15,3.12,3.14,6800.0
2009-03-24 11:00:00,3.14,3.18,3.14,3.15,23600.0,3.14,3.18,3.14,3.15,23600.0
2009-03-24 11:10:00,3.15,3.15,3.13,3.13,6200.0,3.15,3.15,3.13,3.13,6200.0
2009-03-24 11:20:00,3.13,3.15,3.13,3.14,8600.0,3.13,3.15,3.13,3.14,8600.0
2009-03-24 11:30:00,3.15,3.16,3.15,3.15,99200.0,3.15,3.16,3.15,3.15,99200.0
2009-03-24 11:40:00,3.15,3.17,3.15,3.16,27800.0,3.15,3.17,3.15,3.16,27800.0
2009-03-24 11:50:00,3.17,3.22,3.17,3.21,47600.0,3.17,3.22,3.17,3.21,47600.0
2009-03-24 12:00:00,3.21,3.25,3.2,3.23,41800.0,3.21,3.25,3.2,3.23,41800.0
2009-03-24 12:10:00,3.25,3.26,3.23,3.26,20000.0,3.25,3.26,3.23,3.26,20000.0
2009-03-24 12:20:00,3.25,3.28,3.24,3.27,51200.0,3.25,3.28,3.24,3.27,51200.0
2009-03-24 12:30:00,3.28,3.29,3.27,3.27,6000.0,3.28,3.29,3.27,3.27,6000.0
2009-03-24 12:40:00,3.28,3.28,3.23,3.23,86800.0,3.28,3.28,3.23,3.23,86800.0
2009-03-24 12:50:00,3.23,3.26,3.15,3.26,147800.0,3.23,3.26,3.15,3.26,147800.0
2009-03-24 13:00:00,3.26,3.26,3.25,3.26,5800.0,3.26,3.26,3.25,3.26,5800.0
2009-03-24 13:10:00,3.26,3.26,3.25,3.26,19200.0,3.26,3.26,3.25,3.26,19200.0
2009-03-24 13:20:00,3.26,3.26,3.25,3.26,10400.0,3.26,3.26,3.25,3.26,10400.0
2009-03-24 13:30:00,3.26,3.26,3.25,3.25,25200.0,3.26,3.26,3.25,3.25,25200.0
2009-03-24 13:40:00,3.25,3.26,3.25,3.25,16800.0,3.25,3.26,3.25,3.25,16800.0
2009-03-24 13:50:00,3.25,3.26,3.25,3.26,23000.0,3.25,3.26,3.25,3.26,23000.0
2009-03-24 14:00:00,3.26,3.29,3.25,3.28,94800.0,3.26,3.29,3.25,3.28,94800.0
2009-03-24 14:10:00,3.29,3.31,3.27,3.28,40000.0,3.29,3.31,3.27,3.28,40000.0
2009-03-24 14:20:00,3.27,3.29,3.25,3.25,61400.0,3.27,3.29,3.25,3.25,61400.0
2009-03-24 14:30:00,3.25,3.26,3.25,3.26,24200.0,3.25,3.26,3.25,3.26,24200.0
2009-03-24 14:40:00,3.26,3.29,3.26,3.28,36200.0,3.26,3.29,3.26,3.28,36200.0
2009-03-24 14:50:00,3.28,3.3,3.27,3.29,16600.0,3.28,3.3,3.27,3.29,16600.0
2009-03-24 15:00:00,3.29,3.3,3.27,3.27,112600.0,3.29,3.3,3.27,3.27,112600.0
2009-03-24 15:10:00,3.27,3.3,3.27,3.29,28200.0,3.27,3.3,3.27,3.29,28200.0
2009-03-24 15:20:00,3.29,3.32,3.29,3.31,26400.0,3.29,3.32,3.29,3.31,26400.0
2009-03-24 15:30:00,3.31,3.32,3.29,3.3,61000.0,3.31,3.32,3.29,3.3,61000.0
2009-03-24 15:40:00,3.29,3.3,3.27,3.28,324200.0,3.29,3.3,3.27,3.28,324200.0
2009-03-24 15:50:00,3.28,3.3,3.27,3.27,95400.0,3.28,3.3,3.27,3.27,95400.0
2009-03-25 09:30:00,3.25,3.34,3.25,3.27,26800.0,3.25,3.34,3.25,3.27,26800.0
2009-03-25 09:40:00,3.29,3.35,3.27,3.31,29000.0,3.29,3.35,3.27,3.31,29000.0
2009-03-25 09:50:00,3.32,3.33,3.27,3.3,57200.0,3.32,3.33,3.27,3.3,57200.0
2009-03-25 10:00:00,3.27,3.35,3.26,3.34,23200.0,3.27,3.35,3.26,3.34,23200.0
2009-03-25 10:10:00,3.35,3.37,3.34,3.35,37400.0,3.35,3.37,3.34,3.35,37400.0
2009-03-25 10:20:00,3.35,3.36,3.33,3.35,16800.0,3.35,3.36,3.33,3.35,16800.0
2009-03-25 10:30:00,3.35,3.37,3.34,3.37,16200.0,3.35,3.37,3.34,3.37,16200.0
2009-03-25 10:40:00,3.36,3.37,3.35,3.36,21800.0,3.36,3.37,3.35,3.36,21800.0
2009-03-25 10:50:00,3.36,3.37,3.35,3.35,25800.0,3.36,3.37,3.35,3.35,25800.0
2009-03-25 11:00:00,3.35,3.35,3.32,3.34,13000.0,3.35,3.35,3.32,3.34,13000.0
2009-03-25 11:10:00,3.34,3.34,3.31,3.32,7800.0,3.34,3.34,3.31,3.32,7800.0
2009-03-25 11:20:00,3.31,3.34,3.3,3.33,32800.0,3.31,3.34,3.3,3.33,32800.0
2009-03-25 11:30:00,3.33,3.33,3.32,3.33,3800.0,3.33,3.33,3.32,3.33,3800.0
2009-03-25 11:40:00,3.32,3.33,3.32,3.32,3000.0,3.32,3.33,3.32,3.32,3000.0
2009-03-25 11:50:00,3.32,3.36,3.32,3.36,146200.0,3.32,3.36,3.32,3.36,146200.0
2009-03-25 12:00:00,3.34,3.38,3.34,3.38,10200.0,3.34,3.38,3.34,3.38,10200.0
2009-03-25 12:10:00,3.37,3.38,3.34,3.34,11800.0,3.37,3.38,3.34,3.34,11800.0
2009-03-25 12:20:00,3.33,3.34,3.32,3.33,14400.0,3.33,3.34,3.32,3.33,14400.0
2009-03-25 12:30:00,3.34,3.34,3.31,3.33,23800.0,3.34,3.34,3.31,3.33,23800.0
2009-03-25 12:40:00,3.34,3.34,3.33,3.34,5800.0,3.34,3.34,3.33,3.34,5800.0
2009-03-25 12:50:00,3.34,3.37,3.34,3.37,13200.0,3.34,3.37,3.34,3.37,13200.0
2009-03-25 13:00:00,3.37,3.37,3.36,3.36,1200.0,3.37,3.37,3.36,3.36,1200.0
2009-03-25 13:10:00,3.35,3.35,3.33,3.34,11200.0,3.35,3.35,3.33,3.34,11200.0
2009-03-25 13:20:00,3.34,3.34,3.32,3.33,8800.0,3.34,3.34,3.32,3.33,8800.0
2009-03-25 13:30:00,3.32,3.34,3.31,3.31,17600.0,3.32,3.34,3.31,3.31,17600.0
2009-03-25 13:40:00,3.32,3.33,3.31,3.33,30800.0,3.32,3.33,3.31,3.33,30800.0
2009-03-25 13:50:00,3.33,3.33,3.31,3.31,125600.0,3.33,3.33,3.31,3.31,125600.0
2009-03-25 14:00:00,3.31,3.31,3.3,3.3,41800.0,3.31,3.31,3.3,3.3,41800.0
2009-03-25 14:10:00,3.31,3.31,3.28,3.29,38800.0,3.31,3.31,3.28,3.29,38800.0
2009-03-25 14:20:00,3.29,3.3,3.29,3.3,24200.0,3.29,3.3,3.29,3.3,24200.0
2009-03-25 14:30:00,3.3,3.3,3.28,3.28,27800.0,3.3,3.3,3.28,3.28,27800.0
2009-03-25 14:40:00,3.28,3.28,3.28,3.28,39400.0,3.28,3.28,3.28,3.28,39400.0
2009-03-25 14:50:00,3.28,3.28,3.23,3.23,44200.0,3.28,3.28,3.23,3.23,44200.0
2009-03-25 15:00:00,3.22,3.22,3.2,3.22,39200.0,3.22,3.22,3.2,3.22,39200.0
2009-03-25 15:10:00,3.22,3.26,3.22,3.26,85400.0,3.22,3.26,3.22,3.26,85400.0
2009-03-25 15:20:00,3.26,3.26,3.25,3.26,58200.0,3.26,3.26,3.25,3.26,58200.0
2009-03-25 15:30:00,3.26,3.27,3.26,3.27,39000.0,3.26,3.27,3.26,3.27,39000.0
2009-03-25 15:40:00,3.26,3.3,3.26,3.3,63400.0,3.26,3.3,3.26,3.3,63400.0
2009-03-25 15:50:00,3.29,3.33,3.27,3.33,133600.0,3.29,3.33,3.27,3.33,133600.0
2009-03-26 09:30:00,3.45,3.54,3.45,3.5,77000.0,3.45,3.54,3.45,3.5,77000.0
2009-03-26 09:40:00,3.52,3.55,3.5,3.51,79400.0,3.52,3.55,3.5,3.51,79400.0
2009-03-26 09:50:00,3.51,3.52,3.46,3.5,63400.0,3.51,3.52,3.46,3.5,63400.0
2009-03-26 10:00:00,3.5,3.54,3.5,3.51,59200.0,3.5,3.54,3.5,3.51,59200.0
2009-03-26 10:10:00,3.51,3.52,3.48,3.51,56800.0,3.51,3.52,3.48,3.51,56800.0
2009-03-26 10:20:00,3.51,3.53,3.51,3.51,61800.0,3.51,3.53,3.51,3.51,61800.0
2009-03-26 10:30:00,3.51,3.52,3.5,3.5,30200.0,3.51,3.52,3.5,3.5,30200.0
2009-03-26 10:40:00,3.5,3.51,3.5,3.5,55800.0,3.5,3.51,3.5,3.5,55800.0
2009-03-26 10:50:00,3.5,3.5,3.5,3.5,16000.0,3.5,3.5,3.5,3.5,16000.0
2009-03-26 11:00:00,3.5,3.57,3.5,3.57,40400.0,3.5,3.57,3.5,3.57,40400.0
2009-03-26 11:10:00,3.57,3.6,3.57,3.58,46400.0,3.57,3.6,3.57,3.58,46400.0
2009-03-26 11:20:00,3.58,3.6,3.58,3.58,25200.0,3.58,3.6,3.58,3.58,25200.0
2009-03-26 11:30:00,3.58,3.65,3.58,3.65,102400.0,3.58,3.65,3.58,3.65,102400.0
2009-03-26 11:40:00,3.65,3.67,3.63,3.64,83600.0,3.65,3.67,3.63,3.64,83600.0
2009-03-26 11:50:00,3.64,3.64,3.61,3.63,48800.0,3.64,3.64,3.61,3.63,48800.0
2009-03-26 12:00:00,3.63,3.64,3.62,3.63,16600.0,3.63,3.64,3.62,3.63,16600.0
2009-03-26 12:10:00,3.64,3.64,3.62,3.64,55600.0,3.64,3.64,3.62,3.64,55600.0
2009-03-26 12:20:00,3.64,3.69,3.63,3.69,49800.0,3.64,3.69,3.63,3.69,49800.0
2009-03-26 12:30:00,3.7,3.75,3.7,3.75,37200.0,3.7,3.75,3.7,3.75,37200.0
2009-03-26 12:40:00,3.75,3.8,3.73,3.8,63000.0,3.75,3.8,3.73,3.8,63000.0
2009-03-26 12:50:00,3.8,3.8,3.75,3.76,73800.0,3.8,3.8,3.75,3.76,73800.0
2009-03-26 13:00:00,3.76,3.78,3.75,3.78,25400.0,3.76,3.78,3.75,3.78,25400.0
2009-03-26 13:10:00,3.78,3.84,3.77,3.84,52800.0,3.78,3.84,3.77,3.84,52800.0
2009-03-26 13:20:00,3.84,3.87,3.82,3.84,52000.0,3.84,3.87,3.82,3.84,52000.0
2009-03-26 13:30:00,3.85,3.86,3.81,3.82,42000.0,3.85,3.86,3.81,3.82,42000.0
2009-03-26 13:40:00,3.82,3.83,3.8,3.8,28800.0,3.82,3.83,3.8,3.8,28800.0
2009-03-26 13:50:00,3.81,3.81,3.73,3.73,103200.0,3.81,3.81,3.73,3.73,103200.0
2009-03-26 14:00:00,3.74,3.75,3.72,3.72,38000.0,3.74,3.75,3.72,3.72,38000.0
2009-03-26 14:10:00,3.73,3.73,3.69,3.69,44000.0,3.73,3.73,3.69,3.69,44000.0
2009-03-26 14:20:00,3.69,3.73,3.69,3.7,38600.0,3.69,3.73,3.69,3.7,38600.0
2009-03-26 14:30:00,3.7,3.7,3.59,3.64,66000.0,3.7,3.7,3.59,3.64,66000.0
2009-03-26 14:40:00,3.63,3.64,3.59,3.61,86600.0,3.63,3.64,3.59,3.61,86600.0
2009-03-26 14:50:00,3.61,3.62,3.58,3.61,49000.0,3.61,3.62,3.58,3.61,49000.0
2009-03-26 15:00:00,3.61,3.63,3.6,3.63,37400.0,3.61,3.63,3.6,3.63,37400.0
2009-03-26 15:10:00,3.62,3.72,3.61,3.69,105000.0,3.62,3.72,3.61,3.69,105000.0
2009-03-26 15:20:00,3.69,3.76,3.69,3.73,61200.0,3.69,3.76,3.69,3.73,61200.0
2009-03-26 15:30:00,3.75,3.77,3.73,3.73,77800.0,3.75,3.77,3.73,3.73,77800.0
2009-03-26 15:40:00,3.73,3.79,3.73,3.78,133400.0,3.73,3.79,3.73,3.78,133400.0
2009-03-26 15:50:00,3.78,3.84,3.75,3.84,221200.0,3.78,3.84,3.75,3.84,221200.0
2009-03-27 09:30:00,3.95,4.2,3.88,4.05,473800.0,3.95,4.2,3.88,4.05,473800.0
2009-03-27 09:40:00,4.05,4.35,4.03,4.19,307800.0,4.05,4.35,4.03,4.19,307800.0
2009-03-27 09:50:00,4.2,4.38,4.17,4.29,308800.0,4.2,4.38,4.17,4.29,308800.0
2009-03-27 10:00:00,4.3,4.3,4.15,4.18,212400.0,4.3,4.3,4.15,4.18,212400.0
2009-03-27 10:10:00,4.18,4.22,4.1,4.16,77400.0,4.18,4.22,4.1,4.16,77400.0
2009-03-27 10:20:00,4.15,4.24,4.15,4.22,62400.0,4.15,4.24,4.15,4.22,62400.0
2009-03-27 10:30:00,4.23,4.3,4.17,4.28,110800.0,4.23,4.3,4.17,4.28,110800.0
2009-03-27 10:40:00,4.28,4.38,4.28,4.34,149000.0,4.28,4.38,4.28,4.34,149000.0
2009-03-27 10:50:00,4.34,4.35,4.21,4.21,121600.0,4.34,4.35,4.21,4.21,121600.0
2009-03-27 11:00:00,4.19,4.31,4.19,4.29,54600.0,4.19,4.31,4.19,4.29,54600.0
2009-03-27 11:10:00,4.3,4.36,4.3,4.31,51200.0,4.3,4.36,4.3,4.31,51200.0
2009-03-27 11:20:00,4.32,4.38,4.32,4.35,42400.0,4.32,4.38,4.32,4.35,42400.0
2009-03-27 11:30:00,4.37,4.37,4.33,4.37,39400.0,4.37,4.37,4.33,4.37,39400.0
2009-03-27 11:40:00,4.37,4.38,4.34,4.37,68600.0,4.37,4.38,4.34,4.37,68600.0
2009-03-27 11:50:00,4.37,4.37,4.35,4.36,31400.0,4.37,4.37,4.35,4.36,31400.0
2009-03-27 12:00:00,4.36,4.36,4.33,4.36,59200.0,4.36,4.36,4.33,4.36,59200.0
2009-03-27 12:10:00,4.36,4.36,4.31,4.34,102800.0,4.36,4.36,4.31,4.34,102800.0
2009-03-27 12:20:00,4.33,4.44,4.33,4.41,231600.0,4.33,4.44,4.33,4.41,231600.0
2009-03-27 12:30:00,4.41,4.42,4.35,4.35,50800.0,4.41,4.42,4.35,4.35,50800.0
2009-03-27 12:40:00,4.35,4.43,4.33,4.41,35600.0,4.35,4.43,4.33,4.41,35600.0
2009-03-27 12:50:00,4.41,4.42,4.31,4.32,29200.0,4.41,4.42,4.31,4.32,29200.0
2009-03-27 13:00:00,4.32,4.35,4.3,4.32,48200.0,4.32,4.35,4.3,4.32,48200.0
2009-03-27 13:10:00,4.31,4.32,4.27,4.3,113600.0,4.31,4.32,4.27,4.3,113600.0
2009-03-27 13:20:00,4.3,4.3,4.23,4.27,71600.0,4.3,4.3,4.23,4.27,71600.0
2009-03-27 13:30:00,4.27,4.32,4.27,4.28,53000.0,4.27,4.32,4.27,4.28,53000.0
2009-03-27 13:40:00,4.27,4.27,4.21,4.24,52600.0,4.27,4.27,4.21,4.24,52600.0
2009-03-27 13:50:00,4.24,4.24,4.22,4.22,33000.0,4.24,4.24,4.22,4.22,33000.0
2009-03-27 14:00:00,4.22,4.23,4.21,4.22,23200.0,4.22,4.23,4.21,4.22,23200.0
2009-03-27 14:10:00,4.22,4.23,4.21,4.22,19200.0,4.22,4.23,4.21,4.22,19200.0
2009-03-27 14:20:00,4.22,4.23,4.21,4.22,39200.0,4.22,4.23,4.21,4.22,39200.0
2009-03-27 14:30:00,4.22,4.22,4.18,4.19,74400.0,4.22,4.22,4.18,4.19,74400.0
2009-03-27 14:40:00,4.2,4.2,4.17,4.18,54200.0,4.2,4.2,4.17,4.18,54200.0
2009-03-27 14:50:00,4.17,4.17,4.14,4.15,44000.0,4.17,4.17,4.14,4.15,44000.0
2009-03-27 15:00:00,4.15,4.19,4.15,4.16,83400.0,4.15,4.19,4.15,4.16,83400.0
2009-03-27 15:10:00,4.17,4.18,4.16,4.17,35800.0,4.17,4.18,4.16,4.17,35800.0
2009-03-27 15:20:00,4.16,4.2,4.16,4.18,31600.0,4.16,4.2,4.16,4.18,31600.0
2009-03-27 15:30:00,4.18,4.2,4.17,4.18,109800.0,4.18,4.2,4.17,4.18,109800.0
2009-03-27 15:40:00,4.18,4.18,4.17,4.18,163000.0,4.18,4.18,4.17,4.18,163000.0
2009-03-27 15:50:00,4.18,4.19,4.17,4.18,141600.0,4.18,4.19,4.17,4.18,141600.0
2009-03-30 09:30:00,4.13,4.15,4.0,4.04,86400.0,4.13,4.15,4.0,4.04,86400.0
2009-03-30 09:40:00,4.07,4.12,3.98,4.08,142400.0,4.07,4.12,3.98,4.08,142400.0
2009-03-30 09:50:00,4.08,4.18,4.07,4.18,47600.0,4.08,4.18,4.07,4.18,47600.0
2009-03-30 10:00:00,4.16,4.3,4.15,4.18,88600.0,4.16,4.3,4.15,4.18,88600.0
2009-03-30 10:10:00,4.21,4.3,4.19,4.2,59200.0,4.21,4.3,4.19,4.2,59200.0
2009-03-30 10:20:00,4.2,4.21,4.13,4.14,45200.0,4.2,4.21,4.13,4.14,45200.0
2009-03-30 10:30:00,4.14,4.15,4.08,4.12,36800.0,4.14,4.15,4.08,4.12,36800.0
2009-03-30 10:40:00,4.11,4.12,4.03,4.03,61200.0,4.11,4.12,4.03,4.03,61200.0
2009-03-30 10:50:00,4.03,4.04,4.01,4.03,56000.0,4.03,4.04,4.01,4.03,56000.0
2009-03-30 11:00:00,4.03,4.03,3.98,4.0,45200.0,4.03,4.03,3.98,4.0,45200.0
2009-03-30 11:10:00,4.01,4.07,4.0,4.07,30200.0,4.01,4.07,4.0,4.07,30200.0
2009-03-30 11:20:00,4.06,4.08,4.05,4.05,21200.0,4.06,4.08,4.05,4.05,21200.0
2009-03-30 11:30:00,4.05,4.06,4.02,4.03,20200.0,4.05,4.06,4.02,4.03,20200.0
2009-03-30 11:40:00,4.02,4.04,4.01,4.02,55800.0,4.02,4.04,4.01,4.02,55800.0
2009-03-30 11:50:00,4.02,4.02,3.99,3.99,17800.0,4.02,4.02,3.99,3.99,17800.0
2009-03-30 12:00:00,3.99,4.0,3.98,3.99,13600.0,3.99,4.0,3.98,3.99,13600.0
2009-03-30 12:10:00,4.0,4.01,4.0,4.01,14800.0,4.0,4.01,4.0,4.01,14800.0
2009-03-30 12:20:00,4.02,4.07,4.02,4.05,13200.0,4.02,4.07,4.02,4.05,13200.0
2009-03-30 12:30:00,4.05,4.06,4.05,4.05,18000.0,4.05,4.06,4.05,4.05,18000.0
2009-03-30 12:40:00,4.05,4.08,4.05,4.06,31800.0,4.05,4.08,4.05,4.06,31800.0
2009-03-30 12:50:00,4.08,4.1,4.07,4.1,14800.0,4.08,4.1,4.07,4.1,14800.0
2009-03-30 13:00:00,4.1,4.12,4.09,4.11,14600.0,4.1,4.12,4.09,4.11,14600.0
2009-03-30 13:10:00,4.12,4.13,4.11,4.12,18800.0,4.12,4.13,4.11,4.12,18800.0
2009-03-30 13:20:00,4.12,4.17,4.12,4.15,15200.0,4.12,4.17,4.12,4.15,15200.0
2009-03-30 13:30:00,4.15,4.18,4.13,4.13,21600.0,4.15,4.18,4.13,4.13,21600.0
2009-03-30 13:40:00,4.16,4.18,4.12,4.12,23000.0,4.16,4.18,4.12,4.12,23000.0
2009-03-30 13:50:00,4.12,4.15,4.12,4.14,4400.0,4.12,4.15,4.12,4.14,4400.0
2009-03-30 14:00:00,4.14,4.17,4.13,4.16,9600.0,4.14,4.17,4.13,4.16,9600.0
2009-03-30 14:10:00,4.16,4.21,4.15,4.15,26800.0,4.16,4.21,4.15,4.15,26800.0
2009-03-30 14:20:00,4.16,4.16,4.12,4.12,25200.0,4.16,4.16,4.12,4.12,25200.0
2009-03-30 14:30:00,4.11,4.13,4.1,4.12,13800.0,4.11,4.13,4.1,4.12,13800.0
2009-03-30 14:40:00,4.12,4.12,4.09,4.1,24400.0,4.12,4.12,4.09,4.1,24400.0
2009-03-30 14:50:00,4.1,4.1,4.04,4.04,56200.0,4.1,4.1,4.04,4.04,56200.0
2009-03-30 15:00:00,4.04,4.07,4.04,4.07,22200.0,4.04,4.07,4.04,4.07,22200.0
2009-03-30 15:10:00,4.07,4.11,4.06,4.11,23000.0,4.07,4.11,4.06,4.11,23000.0
2009-03-30 15:20:00,4.11,4.14,4.05,4.07,49800.0,4.11,4.14,4.05,4.07,49800.0
2009-03-30 15:30:00,4.07,4.11,4.06,4.09,27800.0,4.07,4.11,4.06,4.09,27800.0
2009-03-30 15:40:00,4.09,4.13,4.08,4.13,34800.0,4.09,4.13,4.08,4.13,34800.0
2009-03-30 15:50:00,4.13,4.17,4.11,4.14,55400.0,4.13,4.17,4.11,4.14,55400.0
2009-03-31 09:30:00,4.3,4.33,4.13,4.26,56000.0,4.3,4.33,4.13,4.26,56000.0
2009-03-31 09:40:00,4.24,4.25,4.14,4.25,21800.0,4.24,4.25,4.14,4.25,21800.0
2009-03-31 09:50:00,4.26,4.27,4.16,4.26,23000.0,4.26,4.27,4.16,4.26,23000.0
2009-03-31 10:00:00,4.25,4.28,4.21,4.28,16400.0,4.25,4.28,4.21,4.28,16400.0
2009-03-31 10:10:00,4.25,4.28,4.23,4.26,23800.0,4.25,4.28,4.23,4.26,23800.0
2009-03-31 10:20:00,4.26,4.3,4.25,4.3,19200.0,4.26,4.3,4.25,4.3,19200.0
2009-03-31 10:30:00,4.3,4.34,4.3,4.31,40600.0,4.3,4.34,4.3,4.31,40600.0
2009-03-31 10:40:00,4.3,4.3,4.26,4.3,16600.0,4.3,4.3,4.26,4.3,16600.0
2009-03-31 10:50:00,4.28,4.3,4.25,4.27,21200.0,4.28,4.3,4.25,4.27,21200.0
2009-03-31 11:00:00,4.28,4.32,4.28,4.32,19600.0,4.28,4.32,4.28,4.32,19600.0
2009-03-31 11:10:00,4.32,4.34,4.31,4.34,20600.0,4.32,4.34,4.31,4.34,20600.0
2009-03-31 11:20:00,4.34,4.35,4.32,4.35,13800.0,4.34,4.35,4.32,4.35,13800.0
2009-03-31 11:30:00,4.35,4.35,4.32,4.33,4200.0,4.35,4.35,4.32,4.33,4200.0
2009-03-31 11:40:00,4.32,4.32,4.29,4.32,3800.0,4.32,4.32,4.29,4.32,3800.0
2009-03-31 11:50:00,4.32,4.35,4.32,4.32,16800.0,4.32,4.35,4.32,4.32,16800.0
2009-03-31 12:00:00,4.33,4.34,4.31,4.32,13000.0,4.33,4.34,4.31,4.32,13000.0
2009-03-31 12:10:00,4.31,4.33,4.3,4.33,5400.0,4.31,4.33,4.3,4.33,5400.0
2009-03-31 12:20:00,4.33,4.34,4.32,4.34,16400.0,4.33,4.34,4.32,4.34,16400.0
2009-03-31 12:30:00,4.34,4.35,4.33,4.33,12600.0,4.34,4.35,4.33,4.33,12600.0
2009-03-31 12:40:00,4.34,4.34,4.32,4.34,12600.0,4.34,4.34,4.32,4.34,12600.0
2009-03-31 12:50:00,4.35,4.4,4.34,4.4,24800.0,4.35,4.4,4.34,4.4,24800.0
2009-03-31 13:00:00,4.41,4.48,4.41,4.46,33200.0,4.41,4.48,4.41,4.46,33200.0
2009-03-31 13:10:00,4.46,4.48,4.44,4.47,13200.0,4.46,4.48,4.44,4.47,13200.0
2009-03-31 13:20:00,4.47,4.5,4.47,4.5,33000.0,4.47,4.5,4.47,4.5,33000.0
2009-03-31 13:30:00,4.49,4.5,4.48,4.48,15800.0,4.49,4.5,4.48,4.48,15800.0
2009-03-31 13:40:00,4.49,4.6,4.49,4.56,70600.0,4.49,4.6,4.49,4.56,70600.0
2009-03-31 13:50:00,4.56,4.61,4.56,4.57,33800.0,4.56,4.61,4.56,4.57,33800.0
2009-03-31 14:00:00,4.56,4.57,4.54,4.56,16200.0,4.56,4.57,4.54,4.56,16200.0
2009-03-31 14:10:00,4.56,4.57,4.51,4.53,40600.0,4.56,4.57,4.51,4.53,40600.0
2009-03-31 14:20:00,4.53,4.53,4.48,4.48,18200.0,4.53,4.53,4.48,4.48,18200.0
2009-03-31 14:30:00,4.48,4.49,4.47,4.47,25400.0,4.48,4.49,4.47,4.47,25400.0
2009-03-31 14:40:00,4.48,4.48,4.43,4.47,29200.0,4.48,4.48,4.43,4.47,29200.0
2009-03-31 14:50:00,4.46,4.48,4.42,4.42,10600.0,4.46,4.48,4.42,4.42,10600.0
2009-03-31 15:00:00,4.42,4.42,4.4,4.41,18800.0,4.42,4.42,4.4,4.41,18800.0
2009-03-31 15:10:00,4.41,4.43,4.38,4.42,21800.0,4.41,4.43,4.38,4.42,21800.0
2009-03-31 15:20:00,4.43,4.46,4.39,4.41,35600.0,4.43,4.46,4.39,4.41,35600.0
2009-03-31 15:30:00,4.4,4.4,4.3,4.37,51000.0,4.4,4.4,4.3,4.37,51000.0
2009-03-31 15:40:00,4.37,4.39,4.33,4.35,59400.0,4.37,4.39,4.33,4.35,59400.0
2009-03-31 15:50:00,4.34,4.39,4.33,4.33,86400.0,4.34,4.39,4.33,4.33,86400.0
2009-04-01 09:30:00,4.44,4.55,4.44,4.53,113000.0,4.44,4.55,4.44,4.53,113000.0
2009-04-01 09:40:00,4.52,4.66,4.52,4.66,85000.0,4.52,4.66,4.52,4.66,85000.0
2009-04-01 09:50:00,4.66,4.72,4.62,4.63,122400.0,4.66,4.72,4.62,4.63,122400.0
2009-04-01 10:00:00,4.64,4.67,4.56,4.64,65200.0,4.64,4.67,4.56,4.64,65200.0
2009-04-01 10:10:00,4.64,4.67,4.63,4.67,38200.0,4.64,4.67,4.63,4.67,38200.0
2009-04-01 10:20:00,4.68,4.68,4.6,4.6,107600.0,4.68,4.68,4.6,4.6,107600.0
2009-04-01 10:30:00,4.61,4.62,4.57,4.58,49000.0,4.61,4.62,4.57,4.58,49000.0
2009-04-01 10:40:00,4.58,4.6,4.58,4.6,27000.0,4.58,4.6,4.58,4.6,27000.0
2009-04-01 10:50:00,4.6,4.61,4.6,4.6,29000.0,4.6,4.61,4.6,4.6,29000.0
2009-04-01 11:00:00,4.6,4.6,4.55,4.56,52600.0,4.6,4.6,4.55,4.56,52600.0
2009-04-01 11:10:00,4.55,4.56,4.53,4.54,42600.0,4.55,4.56,4.53,4.54,42600.0
2009-04-01 11:20:00,4.53,4.54,4.53,4.53,17600.0,4.53,4.54,4.53,4.53,17600.0
2009-04-01 11:30:00,4.53,4.54,4.53,4.53,30200.0,4.53,4.54,4.53,4.53,30200.0
2009-04-01 11:40:00,4.53,4.6,4.53,4.59,101800.0,4.53,4.6,4.53,4.59,101800.0
2009-04-01 11:50:00,4.59,4.62,4.58,4.6,67600.0,4.59,4.62,4.58,4.6,67600.0
2009-04-01 12:00:00,4.6,4.6,4.6,4.6,14600.0,4.6,4.6,4.6,4.6,14600.0
2009-04-01 12:10:00,4.6,4.62,4.6,4.62,2200.0,4.6,4.62,4.6,4.62,2200.0
2009-04-01 12:20:00,4.62,4.63,4.62,4.62,7400.0,4.62,4.63,4.62,4.62,7400.0
2009-04-01 12:30:00,4.63,4.63,4.63,4.63,21000.0,4.63,4.63,4.63,4.63,21000.0
2009-04-01 12:40:00,4.63,4.64,4.63,4.64,4400.0,4.63,4.64,4.63,4.64,4400.0
2009-04-01 12:50:00,4.64,4.67,4.64,4.67,21800.0,4.64,4.67,4.64,4.67,21800.0
2009-04-01 13:00:00,4.67,4.7,4.67,4.7,40600.0,4.67,4.7,4.67,4.7,40600.0
2009-04-01 13:10:00,4.7,4.7,4.67,4.67,30200.0,4.7,4.7,4.67,4.67,30200.0
2009-04-01 13:20:00,4.67,4.68,4.67,4.68,22200.0,4.67,4.68,4.67,4.68,22200.0
2009-04-01 13:30:00,4.68,4.68,4.67,4.67,40200.0,4.68,4.68,4.67,4.67,40200.0
2009-04-01 13:40:00,4.67,4.68,4.63,4.63,39400.0,4.67,4.68,4.63,4.63,39400.0
2009-04-01 13:50:00,4.64,4.67,4.64,4.66,29600.0,4.64,4.67,4.64,4.66,29600.0
2009-04-01 14:00:00,4.66,4.68,4.66,4.68,19000.0,4.66,4.68,4.66,4.68,19000.0
2009-04-01 14:10:00,4.68,4.68,4.64,4.66,52600.0,4.68,4.68,4.64,4.66,52600.0
2009-04-01 14:20:00,4.67,4.67,4.66,4.67,26600.0,4.67,4.67,4.66,4.67,26600.0
2009-04-01 14:30:00,4.67,4.7,4.67,4.7,85000.0,4.67,4.7,4.67,4.7,85000.0
2009-04-01 14:40:00,4.69,4.7,4.69,4.7,77600.0,4.69,4.7,4.69,4.7,77600.0
2009-04-01 14:50:00,4.7,4.75,4.7,4.75,96000.0,4.7,4.75,4.7,4.75,96000.0
2009-04-01 15:00:00,4.74,4.75,4.7,4.72,75000.0,4.74,4.75,4.7,4.72,75000.0
2009-04-01 15:10:00,4.72,4.72,4.62,4.64,96600.0,4.72,4.72,4.62,4.64,96600.0
2009-04-01 15:20:00,4.64,4.7,4.64,4.69,59200.0,4.64,4.7,4.64,4.69,59200.0
2009-04-01 15:30:00,4.69,4.73,4.68,4.73,44000.0,4.69,4.73,4.68,4.73,44000.0
2009-04-01 15:40:00,4.73,4.75,4.72,4.74,73200.0,4.73,4.75,4.72,4.74,73200.0
2009-04-01 15:50:00,4.74,4.74,4.65,4.65,230000.0,4.74,4.74,4.65,4.65,230000.0
2009-04-02 09:30:00,4.84,4.88,4.71,4.73,115200.0,4.84,4.88,4.71,4.73,115200.0
2009-04-02 09:40:00,4.73,4.85,4.73,4.82,46000.0,4.73,4.85,4.73,4.82,46000.0
2009-04-02 09:50:00,4.82,4.83,4.78,4.82,87200.0,4.82,4.83,4.78,4.82,87200.0
2009-04-02 10:00:00,4.82,4.9,4.82,4.85,51600.0,4.82,4.9,4.82,4.85,51600.0
2009-04-02 10:10:00,4.85,4.89,4.8,4.89,27600.0,4.85,4.89,4.8,4.89,27600.0
2009-04-02 10:20:00,4.9,4.9,4.73,4.76,74400.0,4.9,4.9,4.73,4.76,74400.0
2009-04-02 10:30:00,4.75,4.82,4.75,4.8,25200.0,4.75,4.82,4.75,4.8,25200.0
2009-04-02 10:40:00,4.8,4.88,4.77,4.87,44400.0,4.8,4.88,4.77,4.87,44400.0
2009-04-02 10:50:00,4.87,4.88,4.84,4.84,35400.0,4.87,4.88,4.84,4.84,35400.0
2009-04-02 11:00:00,4.85,4.89,4.85,4.85,35800.0,4.85,4.89,4.85,4.85,35800.0
2009-04-02 11:10:00,4.85,4.87,4.84,4.86,24000.0,4.85,4.87,4.84,4.86,24000.0
2009-04-02 11:20:00,4.86,4.87,4.85,4.86,21000.0,4.86,4.87,4.85,4.86,21000.0
2009-04-02 11:30:00,4.86,4.86,4.82,4.82,26200.0,4.86,4.86,4.82,4.82,26200.0
2009-04-02 11:40:00,4.82,4.83,4.8,4.8,10800.0,4.82,4.83,4.8,4.8,10800.0
2009-04-02 11:50:00,4.8,4.81,4.75,4.78,28600.0,4.8,4.81,4.75,4.78,28600.0
2009-04-02 12:00:00,4.78,4.78,4.76,4.77,15800.0,4.78,4.78,4.76,4.77,15800.0
2009-04-02 12:10:00,4.77,4.82,4.76,4.82,14000.0,4.77,4.82,4.76,4.82,14000.0
2009-04-02 12:20:00,4.82,4.86,4.82,4.86,25800.0,4.82,4.86,4.82,4.86,25800.0
2009-04-02 12:30:00,4.86,4.86,4.83,4.85,73600.0,4.86,4.86,4.83,4.85,73600.0
2009-04-02 12:40:00,4.85,4.89,4.85,4.89,24000.0,4.85,4.89,4.85,4.89,24000.0
2009-04-02 12:50:00,4.89,4.93,4.88,4.91,84400.0,4.89,4.93,4.88,4.91,84400.0
2009-04-02 13:00:00,4.92,4.93,4.91,4.93,15400.0,4.92,4.93,4.91,4.93,15400.0
2009-04-02 13:10:00,4.93,4.95,4.89,4.95,30200.0,4.93,4.95,4.89,4.95,30200.0
2009-04-02 13:20:00,4.94,4.95,4.92,4.94,15600.0,4.94,4.95,4.92,4.94,15600.0
2009-04-02 13:30:00,4.94,4.95,4.93,4.94,20400.0,4.94,4.95,4.93,4.94,20400.0
2009-04-02 13:40:00,4.95,4.95,4.87,4.88,65800.0,4.95,4.95,4.87,4.88,65800.0
2009-04-02 13:50:00,4.88,4.9,4.83,4.83,151200.0,4.88,4.9,4.83,4.83,151200.0
2009-04-02 14:00:00,4.84,4.84,4.75,4.77,71400.0,4.84,4.84,4.75,4.77,71400.0
2009-04-02 14:10:00,4.78,4.85,4.78,4.85,24200.0,4.78,4.85,4.78,4.85,24200.0
2009-04-02 14:20:00,4.85,4.88,4.83,4.88,24600.0,4.85,4.88,4.83,4.88,24600.0
2009-04-02 14:30:00,4.87,4.89,4.85,4.86,114600.0,4.87,4.89,4.85,4.86,114600.0
2009-04-02 14:40:00,4.87,4.9,4.85,4.9,66400.0,4.87,4.9,4.85,4.9,66400.0
2009-04-02 14:50:00,4.9,4.9,4.88,4.88,44400.0,4.9,4.9,4.88,4.88,44400.0
2009-04-02 15:00:00,4.88,4.9,4.88,4.89,38800.0,4.88,4.9,4.88,4.89,38800.0
2009-04-02 15:10:00,4.9,4.94,4.9,4.93,50800.0,4.9,4.94,4.9,4.93,50800.0
2009-04-02 15:20:00,4.93,4.94,4.9,4.94,42600.0,4.93,4.94,4.9,4.94,42600.0
2009-04-02 15:30:00,4.93,4.98,4.93,4.95,47800.0,4.93,4.98,4.93,4.95,47800.0
2009-04-02 15:40:00,4.94,5.04,4.94,5.04,143800.0,4.94,5.04,4.94,5.04,143800.0
2009-04-02 15:50:00,5.03,5.04,4.98,5.01,111000.0,5.03,5.04,4.98,5.01,111000.0
2009-04-03 09:30:00,4.78,5.1,4.78,5.1,45800.0,4.78,5.1,4.78,5.1,45800.0
2009-04-03 09:40:00,5.1,5.23,5.1,5.22,83800.0,5.1,5.23,5.1,5.22,83800.0
2009-04-03 09:50:00,5.23,5.23,5.2,5.2,32000.0,5.23,5.23,5.2,5.2,32000.0
2009-04-03 10:00:00,5.2,5.21,5.09,5.11,60000.0,5.2,5.21,5.09,5.11,60000.0
2009-04-03 10:10:00,5.1,5.1,5.04,5.05,37200.0,5.1,5.1,5.04,5.05,37200.0
2009-04-03 10:20:00,5.05,5.05,5.02,5.02,24600.0,5.05,5.05,5.02,5.02,24600.0
2009-04-03 10:30:00,5.02,5.02,4.98,4.99,15200.0,5.02,5.02,4.98,4.99,15200.0
2009-04-03 10:40:00,5.0,5.0,4.93,4.97,22400.0,5.0,5.0,4.93,4.97,22400.0
2009-04-03 10:50:00,4.97,5.0,4.97,4.98,13600.0,4.97,5.0,4.97,4.98,13600.0
2009-04-03 11:00:00,4.99,5.0,4.98,5.0,17200.0,4.99,5.0,4.98,5.0,17200.0
2009-04-03 11:10:00,5.0,5.02,4.98,5.02,27000.0,5.0,5.02,4.98,5.02,27000.0
2009-04-03 11:20:00,5.0,5.01,4.95,4.98,44000.0,5.0,5.01,4.95,4.98,44000.0
2009-04-03 11:30:00,4.99,5.0,4.99,4.99,7600.0,4.99,5.0,4.99,4.99,7600.0
2009-04-03 11:40:00,5.0,5.0,4.97,4.97,8600.0,5.0,5.0,4.97,4.97,8600.0
2009-04-03 11:50:00,4.97,5.0,4.96,5.0,13400.0,4.97,5.0,4.96,5.0,13400.0
2009-04-03 12:00:00,5.0,5.01,5.0,5.0,12400.0,5.0,5.01,5.0,5.0,12400.0
2009-04-03 12:10:00,5.0,5.08,5.0,5.06,23200.0,5.0,5.08,5.0,5.06,23200.0
2009-04-03 12:20:00,5.06,5.08,5.05,5.07,3800.0,5.06,5.08,5.05,5.07,3800.0
2009-04-03 12:30:00,5.08,5.1,5.08,5.1,37600.0,5.08,5.1,5.08,5.1,37600.0
2009-04-03 12:40:00,5.1,5.1,5.07,5.07,11000.0,5.1,5.1,5.07,5.07,11000.0
2009-04-03 12:50:00,5.08,5.08,5.05,5.05,19200.0,5.08,5.08,5.05,5.05,19200.0
2009-04-03 13:00:00,5.05,5.05,5.05,5.05,7800.0,5.05,5.05,5.05,5.05,7800.0
2009-04-03 13:10:00,5.04,5.05,5.04,5.05,11400.0,5.04,5.05,5.04,5.05,11400.0
2009-04-03 13:20:00,5.05,5.05,5.04,5.05,5800.0,5.05,5.05,5.04,5.05,5800.0
2009-04-03 13:30:00,5.05,5.05,5.03,5.05,21600.0,5.05,5.05,5.03,5.05,21600.0
2009-04-03 13:40:00,5.04,5.05,5.04,5.04,20400.0,5.04,5.05,5.04,5.04,20400.0
2009-04-03 13:50:00,5.04,5.08,5.0,5.07,37200.0,5.04,5.08,5.0,5.07,37200.0
2009-04-03 14:00:00,5.07,5.08,5.05,5.07,11400.0,5.07,5.08,5.05,5.07,11400.0
2009-04-03 14:10:00,5.07,5.09,5.07,5.08,11400.0,5.07,5.09,5.07,5.08,11400.0
2009-04-03 14:20:00,5.09,5.1,5.07,5.09,27400.0,5.09,5.1,5.07,5.09,27400.0
2009-04-03 14:30:00,5.09,5.09,5.08,5.08,27800.0,5.09,5.09,5.08,5.08,27800.0
2009-04-03 14:40:00,5.08,5.08,5.07,5.07,18600.0,5.08,5.08,5.07,5.07,18600.0
2009-04-03 14:50:00,5.07,5.09,5.07,5.08,18200.0,5.07,5.09,5.07,5.08,18200.0
2009-04-03 15:00:00,5.09,5.09,5.06,5.08,26600.0,5.09,5.09,5.06,5.08,26600.0
2009-04-03 15:10:00,5.08,5.08,5.07,5.08,10800.0,5.08,5.08,5.07,5.08,10800.0
2009-04-03 15:20:00,5.08,5.09,5.07,5.07,35800.0,5.08,5.09,5.07,5.07,35800.0
2009-04-03 15:30:00,5.08,5.09,5.04,5.04,30600.0,5.08,5.09,5.04,5.04,30600.0
2009-04-03 15:40:00,5.04,5.1,5.04,5.07,43400.0,5.04,5.1,5.04,5.07,43400.0
2009-04-03 15:50:00,5.08,5.1,5.07,5.1,27800.0,5.08,5.1,5.07,5.1,27800.0
2009-04-06 09:30:00,4.84,5.06,4.84,4.97,23400.0,4.84,5.06,4.84,4.97,23400.0
2009-04-06 09:40:00,4.98,4.98,4.9,4.9,14200.0,4.98,4.98,4.9,4.9,14200.0
2009-04-06 09:50:00,4.91,4.98,4.88,4.93,28400.0,4.91,4.98,4.88,4.93,28400.0
2009-04-06 10:00:00,4.94,5.06,4.94,5.03,55800.0,4.94,5.06,4.94,5.03,55800.0
2009-04-06 10:10:00,5.05,5.05,5.0,5.02,20400.0,5.05,5.05,5.0,5.02,20400.0
2009-04-06 10:20:00,5.03,5.03,4.94,4.95,16800.0,5.03,5.03,4.94,4.95,16800.0
2009-04-06 10:30:00,4.94,4.95,4.9,4.95,31600.0,4.94,4.95,4.9,4.95,31600.0
2009-04-06 10:40:00,4.95,4.96,4.93,4.96,9800.0,4.95,4.96,4.93,4.96,9800.0
2009-04-06 10:50:00,4.96,4.96,4.93,4.93,9400.0,4.96,4.96,4.93,4.93,9400.0
2009-04-06 11:00:00,4.95,4.95,4.93,4.93,16200.0,4.95,4.95,4.93,4.93,16200.0
2009-04-06 11:10:00,4.93,4.94,4.93,4.93,11800.0,4.93,4.94,4.93,4.93,11800.0
2009-04-06 11:20:00,4.93,4.93,4.89,4.89,11800.0,4.93,4.93,4.89,4.89,11800.0
2009-04-06 11:30:00,4.9,4.9,4.87,4.88,10000.0,4.9,4.9,4.87,4.88,10000.0
2009-04-06 11:40:00,4.88,4.88,4.86,4.88,21800.0,4.88,4.88,4.86,4.88,21800.0
2009-04-06 11:50:00,4.88,4.91,4.86,4.91,15000.0,4.88,4.91,4.86,4.91,15000.0
2009-04-06 12:00:00,4.9,4.92,4.9,4.92,7000.0,4.9,4.92,4.9,4.92,7000.0
2009-04-06 12:10:00,4.91,4.91,4.9,4.91,2800.0,4.91,4.91,4.9,4.91,2800.0
2009-04-06 12:20:00,4.9,4.9,4.88,4.9,3400.0,4.9,4.9,4.88,4.9,3400.0
2009-04-06 12:30:00,4.88,4.89,4.88,4.88,1400.0,4.88,4.89,4.88,4.88,1400.0
2009-04-06 12:40:00,4.89,4.89,4.88,4.89,5000.0,4.89,4.89,4.88,4.89,5000.0
2009-04-06 12:50:00,4.89,4.95,4.89,4.95,27600.0,4.89,4.95,4.89,4.95,27600.0
2009-04-06 13:00:00,4.96,4.96,4.93,4.93,4600.0,4.96,4.96,4.93,4.93,4600.0
2009-04-06 13:10:00,4.95,4.95,4.9,4.91,2400.0,4.95,4.95,4.9,4.91,2400.0
2009-04-06 13:20:00,4.91,4.92,4.9,4.9,3000.0,4.91,4.92,4.9,4.9,3000.0
2009-04-06 13:30:00,4.89,4.9,4.88,4.88,9400.0,4.89,4.9,4.88,4.88,9400.0
2009-04-06 13:40:00,4.89,4.92,4.89,4.92,7600.0,4.89,4.92,4.89,4.92,7600.0
2009-04-06 13:50:00,4.92,4.93,4.91,4.91,16000.0,4.92,4.93,4.91,4.91,16000.0
2009-04-06 14:00:00,4.92,4.92,4.91,4.91,2400.0,4.92,4.92,4.91,4.91,2400.0
2009-04-06 14:10:00,4.91,4.91,4.88,4.88,6600.0,4.91,4.91,4.88,4.88,6600.0
2009-04-06 14:20:00,4.89,4.9,4.88,4.89,7800.0,4.89,4.9,4.88,4.89,7800.0
2009-04-06 14:30:00,4.89,4.89,4.86,4.88,19800.0,4.89,4.89,4.86,4.88,19800.0
2009-04-06 14:40:00,4.88,4.9,4.87,4.89,27200.0,4.88,4.9,4.87,4.89,27200.0
2009-04-06 14:50:00,4.89,4.93,4.89,4.92,15600.0,4.89,4.93,4.89,4.92,15600.0
2009-04-06 15:00:00,4.92,4.94,4.91,4.92,23000.0,4.92,4.94,4.91,4.92,23000.0
2009-04-06 15:10:00,4.9,4.92,4.9,4.92,6200.0,4.9,4.92,4.9,4.92,6200.0
2009-04-06 15:20:00,4.92,4.93,4.91,4.91,26400.0,4.92,4.93,4.91,4.91,26400.0
2009-04-06 15:30:00,4.91,4.93,4.9,4.9,11800.0,4.91,4.93,4.9,4.9,11800.0
2009-04-06 15:40:00,4.9,4.93,4.9,4.91,22000.0,4.9,4.93,4.9,4.91,22000.0
2009-04-06 15:50:00,4.91,4.93,4.91,4.92,26600.0,4.91,4.93,4.91,4.92,26600.0
2009-04-07 09:30:00,4.82,4.88,4.78,4.82,24800.0,4.82,4.88,4.78,4.82,24800.0
2009-04-07 09:40:00,4.81,4.81,4.68,4.71,82400.0,4.81,4.81,4.68,4.71,82400.0
2009-04-07 09:50:00,4.7,4.7,4.67,4.67,9400.0,4.7,4.7,4.67,4.67,9400.0
2009-04-07 10:00:00,4.68,4.68,4.61,4.62,45400.0,4.68,4.68,4.61,4.62,45400.0
2009-04-07 10:10:00,4.62,4.66,4.6,4.66,21200.0,4.62,4.66,4.6,4.66,21200.0
2009-04-07 10:20:00,4.65,4.7,4.65,4.68,9800.0,4.65,4.7,4.65,4.68,9800.0
2009-04-07 10:30:00,4.7,4.74,4.68,4.68,22600.0,4.7,4.74,4.68,4.68,22600.0
2009-04-07 10:40:00,4.68,4.7,4.66,4.68,5000.0,4.68,4.7,4.66,4.68,5000.0
2009-04-07 10:50:00,4.7,4.7,4.67,4.69,6000.0,4.7,4.7,4.67,4.69,6000.0
2009-04-07 11:00:00,4.68,4.68,4.67,4.68,4000.0,4.68,4.68,4.67,4.68,4000.0
2009-04-07 11:10:00,4.68,4.68,4.66,4.66,2600.0,4.68,4.68,4.66,4.66,2600.0
2009-04-07 11:20:00,4.66,4.67,4.65,4.65,10400.0,4.66,4.67,4.65,4.65,10400.0
2009-04-07 11:30:00,4.65,4.69,4.62,4.63,26800.0,4.65,4.69,4.62,4.63,26800.0
2009-04-07 11:40:00,4.62,4.63,4.59,4.6,74200.0,4.62,4.63,4.59,4.6,74200.0
2009-04-07 11:50:00,4.6,4.62,4.55,4.56,38200.0,4.6,4.62,4.55,4.56,38200.0
2009-04-07 12:00:00,4.57,4.62,4.54,4.61,63800.0,4.57,4.62,4.54,4.61,63800.0
2009-04-07 12:10:00,4.61,4.61,4.59,4.59,6000.0,4.61,4.61,4.59,4.59,6000.0
2009-04-07 12:20:00,4.59,4.6,4.57,4.58,10000.0,4.59,4.6,4.57,4.58,10000.0
2009-04-07 12:30:00,4.58,4.6,4.57,4.6,29400.0,4.58,4.6,4.57,4.6,29400.0
2009-04-07 12:40:00,4.59,4.62,4.58,4.61,37400.0,4.59,4.62,4.58,4.61,37400.0
2009-04-07 12:50:00,4.61,4.61,4.6,4.6,10400.0,4.61,4.61,4.6,4.6,10400.0
2009-04-07 13:00:00,4.6,4.6,4.58,4.58,10400.0,4.6,4.6,4.58,4.58,10400.0
2009-04-07 13:10:00,4.58,4.58,4.5,4.55,35000.0,4.58,4.58,4.5,4.55,35000.0
2009-04-07 13:20:00,4.54,4.57,4.54,4.56,7600.0,4.54,4.57,4.54,4.56,7600.0
2009-04-07 13:30:00,4.56,4.56,4.54,4.54,11000.0,4.56,4.56,4.54,4.54,11000.0
2009-04-07 13:40:00,4.54,4.57,4.54,4.56,13600.0,4.54,4.57,4.54,4.56,13600.0
2009-04-07 13:50:00,4.56,4.57,4.54,4.54,29400.0,4.56,4.57,4.54,4.54,29400.0
2009-04-07 14:00:00,4.54,4.57,4.54,4.57,24800.0,4.54,4.57,4.54,4.57,24800.0
2009-04-07 14:10:00,4.58,4.59,4.57,4.59,13600.0,4.58,4.59,4.57,4.59,13600.0
2009-04-07 14:20:00,4.59,4.59,4.56,4.57,14000.0,4.59,4.59,4.56,4.57,14000.0
2009-04-07 14:30:00,4.57,4.6,4.56,4.58,63800.0,4.57,4.6,4.56,4.58,63800.0
2009-04-07 14:40:00,4.58,4.59,4.58,4.59,16600.0,4.58,4.59,4.58,4.59,16600.0
2009-04-07 14:50:00,4.58,4.6,4.58,4.6,14600.0,4.58,4.6,4.58,4.6,14600.0
2009-04-07 15:00:00,4.6,4.6,4.55,4.58,20800.0,4.6,4.6,4.55,4.58,20800.0
2009-04-07 15:10:00,4.58,4.61,4.58,4.61,44600.0,4.58,4.61,4.58,4.61,44600.0
2009-04-07 15:20:00,4.61,4.61,4.58,4.58,24600.0,4.61,4.61,4.58,4.58,24600.0
2009-04-07 15:30:00,4.59,4.61,4.59,4.6,24200.0,4.59,4.61,4.59,4.6,24200.0
2009-04-07 15:40:00,4.6,4.61,4.58,4.58,25200.0,4.6,4.61,4.58,4.58,25200.0
2009-04-07 15:50:00,4.59,4.61,4.54,4.56,64600.0,4.59,4.61,4.54,4.56,64600.0
2009-04-08 09:30:00,4.54,4.7,4.5,4.69,22600.0,4.54,4.7,4.5,4.69,22600.0
2009-04-08 09:40:00,4.69,4.78,4.68,4.73,31200.0,4.69,4.78,4.68,4.73,31200.0
2009-04-08 09:50:00,4.72,4.82,4.72,4.82,59000.0,4.72,4.82,4.72,4.82,59000.0
2009-04-08 10:00:00,4.83,4.9,4.83,4.9,93600.0,4.83,4.9,4.83,4.9,93600.0
2009-04-08 10:10:00,4.9,5.05,4.88,5.03,130200.0,4.9,5.05,4.88,5.03,130200.0
2009-04-08 10:20:00,5.02,5.18,5.02,5.13,132600.0,5.02,5.18,5.02,5.13,132600.0
2009-04-08 10:30:00,5.15,5.24,5.1,5.12,127000.0,5.15,5.24,5.1,5.12,127000.0
2009-04-08 10:40:00,5.11,5.11,4.93,4.93,214400.0,5.11,5.11,4.93,4.93,214400.0
2009-04-08 10:50:00,4.93,4.93,4.78,4.81,265200.0,4.93,4.93,4.78,4.81,265200.0
2009-04-08 11:00:00,4.81,4.9,4.77,4.85,146000.0,4.81,4.9,4.77,4.85,146000.0
2009-04-08 11:10:00,4.85,4.88,4.83,4.88,26200.0,4.85,4.88,4.83,4.88,26200.0
2009-04-08 11:20:00,4.89,4.92,4.88,4.88,37800.0,4.89,4.92,4.88,4.88,37800.0
2009-04-08 11:30:00,4.89,4.99,4.89,4.98,46800.0,4.89,4.99,4.89,4.98,46800.0
2009-04-08 11:40:00,4.97,4.97,4.91,4.93,13800.0,4.97,4.97,4.91,4.93,13800.0
2009-04-08 11:50:00,4.93,4.93,4.85,4.87,14000.0,4.93,4.93,4.85,4.87,14000.0
2009-04-08 12:00:00,4.87,4.88,4.86,4.87,2800.0,4.87,4.88,4.86,4.87,2800.0
2009-04-08 12:10:00,4.88,4.88,4.85,4.88,3400.0,4.88,4.88,4.85,4.88,3400.0
2009-04-08 12:20:00,4.89,4.9,4.89,4.9,13400.0,4.89,4.9,4.89,4.9,13400.0
2009-04-08 12:30:00,4.9,4.93,4.9,4.92,9800.0,4.9,4.93,4.9,4.92,9800.0
2009-04-08 12:40:00,4.93,4.95,4.93,4.95,17000.0,4.93,4.95,4.93,4.95,17000.0
2009-04-08 12:50:00,4.95,4.98,4.94,4.95,19200.0,4.95,4.98,4.94,4.95,19200.0
2009-04-08 13:00:00,4.94,4.95,4.93,4.94,67200.0,4.94,4.95,4.93,4.94,67200.0
2009-04-08 13:10:00,4.94,4.94,4.92,4.92,12200.0,4.94,4.94,4.92,4.92,12200.0
2009-04-08 13:20:00,4.92,4.93,4.9,4.91,19600.0,4.92,4.93,4.9,4.91,19600.0
2009-04-08 13:30:00,4.91,4.93,4.84,4.87,26600.0,4.91,4.93,4.84,4.87,26600.0
2009-04-08 13:40:00,4.86,4.89,4.86,4.87,9800.0,4.86,4.89,4.86,4.87,9800.0
2009-04-08 13:50:00,4.87,4.89,4.79,4.81,54000.0,4.87,4.89,4.79,4.81,54000.0
2009-04-08 14:00:00,4.8,4.83,4.8,4.81,8800.0,4.8,4.83,4.8,4.81,8800.0
2009-04-08 14:10:00,4.8,4.83,4.78,4.81,17600.0,4.8,4.83,4.78,4.81,17600.0
2009-04-08 14:20:00,4.81,4.85,4.81,4.84,11600.0,4.81,4.85,4.81,4.84,11600.0
2009-04-08 14:30:00,4.85,4.87,4.85,4.87,7400.0,4.85,4.87,4.85,4.87,7400.0
2009-04-08 14:40:00,4.88,4.89,4.85,4.87,18400.0,4.88,4.89,4.85,4.87,18400.0
2009-04-08 14:50:00,4.86,4.86,4.82,4.84,9200.0,4.86,4.86,4.82,4.84,9200.0
2009-04-08 15:00:00,4.83,4.84,4.75,4.78,28400.0,4.83,4.84,4.75,4.78,28400.0
2009-04-08 15:10:00,4.78,4.81,4.78,4.8,15000.0,4.78,4.81,4.78,4.8,15000.0
2009-04-08 15:20:00,4.8,4.81,4.78,4.8,27800.0,4.8,4.81,4.78,4.8,27800.0
2009-04-08 15:30:00,4.8,4.83,4.8,4.83,48000.0,4.8,4.83,4.8,4.83,48000.0
2009-04-08 15:40:00,4.83,4.85,4.81,4.85,30000.0,4.83,4.85,4.81,4.85,30000.0
2009-04-08 15:50:00,4.85,4.88,4.82,4.87,95800.0,4.85,4.88,4.82,4.87,95800.0
2009-04-09 09:30:00,5.0,5.1,4.99,5.03,18800.0,5.0,5.1,4.99,5.03,18800.0
2009-04-09 09:40:00,5.03,5.1,5.03,5.07,17600.0,5.03,5.1,5.03,5.07,17600.0
2009-04-09 09:50:00,5.07,5.1,5.07,5.09,29800.0,5.07,5.1,5.07,5.09,29800.0
2009-04-09 10:00:00,5.1,5.13,5.08,5.13,39000.0,5.1,5.13,5.08,5.13,39000.0
2009-04-09 10:10:00,5.14,5.18,5.02,5.04,52200.0,5.14,5.18,5.02,5.04,52200.0
2009-04-09 10:20:00,5.05,5.13,5.05,5.1,14200.0,5.05,5.13,5.05,5.1,14200.0
2009-04-09 10:30:00,5.1,5.15,5.1,5.13,14400.0,5.1,5.15,5.1,5.13,14400.0
2009-04-09 10:40:00,5.13,5.14,5.08,5.13,40000.0,5.13,5.14,5.08,5.13,40000.0
2009-04-09 10:50:00,5.13,5.15,5.1,5.11,20400.0,5.13,5.15,5.1,5.11,20400.0
2009-04-09 11:00:00,5.1,5.13,5.08,5.1,33400.0,5.1,5.13,5.08,5.1,33400.0
2009-04-09 11:10:00,5.09,5.1,5.08,5.08,12800.0,5.09,5.1,5.08,5.08,12800.0
2009-04-09 11:20:00,5.08,5.08,5.02,5.03,31400.0,5.08,5.08,5.02,5.03,31400.0
2009-04-09 11:30:00,5.04,5.05,5.03,5.05,19200.0,5.04,5.05,5.03,5.05,19200.0
2009-04-09 11:40:00,5.06,5.07,5.03,5.05,18600.0,5.06,5.07,5.03,5.05,18600.0
2009-04-09 11:50:00,5.06,5.13,5.06,5.13,28400.0,5.06,5.13,5.06,5.13,28400.0
2009-04-09 12:00:00,5.14,5.2,5.13,5.2,22000.0,5.14,5.2,5.13,5.2,22000.0
2009-04-09 12:10:00,5.2,5.22,5.19,5.22,21400.0,5.2,5.22,5.19,5.22,21400.0
2009-04-09 12:20:00,5.22,5.25,5.22,5.25,11400.0,5.22,5.25,5.22,5.25,11400.0
2009-04-09 12:30:00,5.25,5.28,5.22,5.25,12800.0,5.25,5.28,5.22,5.25,12800.0
2009-04-09 12:40:00,5.26,5.26,5.25,5.26,5400.0,5.26,5.26,5.25,5.26,5400.0
2009-04-09 12:50:00,5.26,5.29,5.26,5.29,21000.0,5.26,5.29,5.26,5.29,21000.0
2009-04-09 13:00:00,5.28,5.3,5.28,5.3,5800.0,5.28,5.3,5.28,5.3,5800.0
2009-04-09 13:10:00,5.3,5.39,5.3,5.36,51400.0,5.3,5.39,5.3,5.36,51400.0
2009-04-09 13:20:00,5.37,5.57,5.37,5.48,106200.0,5.37,5.57,5.37,5.48,106200.0
2009-04-09 13:30:00,5.47,5.49,5.4,5.46,29000.0,5.47,5.49,5.4,5.46,29000.0
2009-04-09 13:40:00,5.46,5.5,5.43,5.49,16000.0,5.46,5.5,5.43,5.49,16000.0
2009-04-09 13:50:00,5.48,5.5,5.46,5.5,10400.0,5.48,5.5,5.46,5.5,10400.0
2009-04-09 14:00:00,5.5,5.5,5.48,5.48,5200.0,5.5,5.5,5.48,5.48,5200.0
2009-04-09 14:10:00,5.49,5.49,5.44,5.44,9800.0,5.49,5.49,5.44,5.44,9800.0
2009-04-09 14:20:00,5.46,5.46,5.42,5.43,9800.0,5.46,5.46,5.42,5.43,9800.0
2009-04-09 14:30:00,5.43,5.45,5.43,5.43,9000.0,5.43,5.45,5.43,5.43,9000.0
2009-04-09 14:40:00,5.43,5.46,5.43,5.45,26800.0,5.43,5.46,5.43,5.45,26800.0
2009-04-09 14:50:00,5.46,5.49,5.45,5.48,21000.0,5.46,5.49,5.45,5.48,21000.0
2009-04-09 15:00:00,5.49,5.5,5.46,5.46,31600.0,5.49,5.5,5.46,5.46,31600.0
2009-04-09 15:10:00,5.46,5.46,5.42,5.42,32000.0,5.46,5.46,5.42,5.42,32000.0
2009-04-09 15:20:00,5.43,5.43,5.42,5.43,17000.0,5.43,5.43,5.42,5.43,17000.0
2009-04-09 15:30:00,5.43,5.43,5.37,5.39,78000.0,5.43,5.43,5.37,5.39,78000.0
2009-04-09 15:40:00,5.39,5.39,5.33,5.34,52600.0,5.39,5.39,5.33,5.34,52600.0
2009-04-09 15:50:00,5.35,5.52,5.32,5.42,161200.0,5.35,5.52,5.32,5.42,161200.0
2009-04-13 09:30:00,5.81,5.82,5.71,5.75,400400.0,5.81,5.82,5.71,5.75,400400.0
2009-04-13 09:40:00,5.79,5.79,5.65,5.74,118600.0,5.79,5.79,5.65,5.74,118600.0
2009-04-13 09:50:00,5.74,5.81,5.73,5.74,93000.0,5.74,5.81,5.73,5.74,93000.0
2009-04-13 10:00:00,5.74,5.77,5.69,5.75,83600.0,5.74,5.77,5.69,5.75,83600.0
2009-04-13 10:10:00,5.76,5.95,5.76,5.91,129600.0,5.76,5.95,5.76,5.91,129600.0
2009-04-13 10:20:00,5.89,5.92,5.88,5.89,23800.0,5.89,5.92,5.88,5.89,23800.0
2009-04-13 10:30:00,5.88,5.9,5.86,5.87,26400.0,5.88,5.9,5.86,5.87,26400.0
2009-04-13 10:40:00,5.87,5.88,5.86,5.87,61400.0,5.87,5.88,5.86,5.87,61400.0
2009-04-13 10:50:00,5.87,5.89,5.83,5.83,68400.0,5.87,5.89,5.83,5.83,68400.0
2009-04-13 11:00:00,5.83,5.83,5.8,5.83,23400.0,5.83,5.83,5.8,5.83,23400.0
2009-04-13 11:10:00,5.83,5.86,5.81,5.81,57200.0,5.83,5.86,5.81,5.81,57200.0
2009-04-13 11:20:00,5.81,5.85,5.81,5.84,24800.0,5.81,5.85,5.81,5.84,24800.0
2009-04-13 11:30:00,5.84,5.85,5.82,5.83,11800.0,5.84,5.85,5.82,5.83,11800.0
2009-04-13 11:40:00,5.83,5.85,5.83,5.85,17400.0,5.83,5.85,5.83,5.85,17400.0
2009-04-13 11:50:00,5.85,5.89,5.81,5.87,50400.0,5.85,5.89,5.81,5.87,50400.0
2009-04-13 12:00:00,5.86,5.89,5.86,5.89,78200.0,5.86,5.89,5.86,5.89,78200.0
2009-04-13 12:10:00,5.88,6.0,5.88,5.97,96400.0,5.88,6.0,5.88,5.97,96400.0
2009-04-13 12:20:00,5.98,6.0,5.96,5.97,27000.0,5.98,6.0,5.96,5.97,27000.0
2009-04-13 12:30:00,5.97,6.01,5.96,5.98,12600.0,5.97,6.01,5.96,5.98,12600.0
2009-04-13 12:40:00,5.99,5.99,5.92,5.94,47200.0,5.99,5.99,5.92,5.94,47200.0
2009-04-13 12:50:00,5.93,5.95,5.92,5.93,20400.0,5.93,5.95,5.92,5.93,20400.0
2009-04-13 13:00:00,5.93,5.93,5.85,5.88,40400.0,5.93,5.93,5.85,5.88,40400.0
2009-04-13 13:10:00,5.88,5.93,5.86,5.93,36400.0,5.88,5.93,5.86,5.93,36400.0
2009-04-13 13:20:00,5.93,5.95,5.93,5.94,5400.0,5.93,5.95,5.93,5.94,5400.0
2009-04-13 13:30:00,5.94,6.0,5.93,5.98,30400.0,5.94,6.0,5.93,5.98,30400.0
2009-04-13 13:40:00,5.98,6.0,5.98,6.0,14400.0,5.98,6.0,5.98,6.0,14400.0
2009-04-13 13:50:00,5.99,6.0,5.91,5.92,40800.0,5.99,6.0,5.91,5.92,40800.0
2009-04-13 14:00:00,5.92,5.92,5.9,5.9,8400.0,5.92,5.92,5.9,5.9,8400.0
2009-04-13 14:10:00,5.9,5.9,5.89,5.9,27600.0,5.9,5.9,5.89,5.9,27600.0
2009-04-13 14:20:00,5.89,5.9,5.89,5.89,20400.0,5.89,5.9,5.89,5.89,20400.0
2009-04-13 14:30:00,5.89,5.91,5.89,5.91,40400.0,5.89,5.91,5.89,5.91,40400.0
2009-04-13 14:40:00,5.9,5.91,5.88,5.88,33800.0,5.9,5.91,5.88,5.88,33800.0
2009-04-13 14:50:00,5.88,5.9,5.88,5.88,85000.0,5.88,5.9,5.88,5.88,85000.0
2009-04-13 15:00:00,5.88,5.9,5.88,5.9,54000.0,5.88,5.9,5.88,5.9,54000.0
2009-04-13 15:10:00,5.9,5.93,5.89,5.89,92400.0,5.9,5.93,5.89,5.89,92400.0
2009-04-13 15:20:00,5.9,5.98,5.89,5.93,131600.0,5.9,5.98,5.89,5.93,131600.0
2009-04-13 15:30:00,5.93,5.96,5.87,5.92,201400.0,5.93,5.96,5.87,5.92,201400.0
2009-04-13 15:40:00,5.92,5.94,5.9,5.92,139200.0,5.92,5.94,5.9,5.92,139200.0
2009-04-13 15:50:00,5.92,5.95,5.9,5.9,214400.0,5.92,5.95,5.9,5.9,214400.0
2009-04-14 09:30:00,5.86,5.87,5.64,5.7,172200.0,5.86,5.87,5.64,5.7,172200.0
2009-04-14 09:40:00,5.73,5.81,5.7,5.8,127200.0,5.73,5.81,5.7,5.8,127200.0
2009-04-14 09:50:00,5.8,6.0,5.78,6.0,207200.0,5.8,6.0,5.78,6.0,207200.0
2009-04-14 10:00:00,5.98,6.12,5.96,5.99,93400.0,5.98,6.12,5.96,5.99,93400.0
2009-04-14 10:10:00,6.0,6.04,5.94,5.99,203200.0,6.0,6.04,5.94,5.99,203200.0
2009-04-14 10:20:00,6.0,6.07,5.98,6.07,18400.0,6.0,6.07,5.98,6.07,18400.0
2009-04-14 10:30:00,6.06,6.09,6.06,6.09,12200.0,6.06,6.09,6.06,6.09,12200.0
2009-04-14 10:40:00,6.08,6.13,6.08,6.1,41600.0,6.08,6.13,6.08,6.1,41600.0
2009-04-14 10:50:00,6.1,6.11,6.06,6.09,25400.0,6.1,6.11,6.06,6.09,25400.0
2009-04-14 11:00:00,6.08,6.13,6.05,6.1,48600.0,6.08,6.13,6.05,6.1,48600.0
2009-04-14 11:10:00,6.11,6.11,6.09,6.1,16000.0,6.11,6.11,6.09,6.1,16000.0
2009-04-14 11:20:00,6.1,6.1,6.06,6.07,23000.0,6.1,6.1,6.06,6.07,23000.0
2009-04-14 11:30:00,6.08,6.09,6.06,6.08,30600.0,6.08,6.09,6.06,6.08,30600.0
2009-04-14 11:40:00,6.08,6.08,6.07,6.08,46800.0,6.08,6.08,6.07,6.08,46800.0
2009-04-14 11:50:00,6.08,6.08,6.07,6.08,21200.0,6.08,6.08,6.07,6.08,21200.0
2009-04-14 12:00:00,6.08,6.11,6.04,6.11,30600.0,6.08,6.11,6.04,6.11,30600.0
2009-04-14 12:10:00,6.1,6.11,6.07,6.11,17400.0,6.1,6.11,6.07,6.11,17400.0
2009-04-14 12:20:00,6.1,6.17,6.1,6.17,52400.0,6.1,6.17,6.1,6.17,52400.0
2009-04-14 12:30:00,6.18,6.29,6.18,6.23,83600.0,6.18,6.29,6.18,6.23,83600.0
2009-04-14 12:40:00,6.21,6.22,6.09,6.12,42000.0,6.21,6.22,6.09,6.12,42000.0
2009-04-14 12:50:00,6.13,6.14,6.09,6.11,24000.0,6.13,6.14,6.09,6.11,24000.0
2009-04-14 13:00:00,6.11,6.12,6.09,6.11,21400.0,6.11,6.12,6.09,6.11,21400.0
2009-04-14 13:10:00,6.11,6.13,6.1,6.13,23200.0,6.11,6.13,6.1,6.13,23200.0
2009-04-14 13:20:00,6.13,6.13,6.11,6.13,15800.0,6.13,6.13,6.11,6.13,15800.0
2009-04-14 13:30:00,6.13,6.14,6.11,6.14,9800.0,6.13,6.14,6.11,6.14,9800.0
2009-04-14 13:40:00,6.13,6.14,6.12,6.13,10400.0,6.13,6.14,6.12,6.13,10400.0
2009-04-14 13:50:00,6.13,6.17,6.13,6.17,13200.0,6.13,6.17,6.13,6.17,13200.0
2009-04-14 14:00:00,6.17,6.17,6.12,6.13,25200.0,6.17,6.17,6.12,6.13,25200.0
2009-04-14 14:10:00,6.14,6.21,6.12,6.19,35400.0,6.14,6.21,6.12,6.19,35400.0
2009-04-14 14:20:00,6.2,6.23,6.17,6.22,18600.0,6.2,6.23,6.17,6.22,18600.0
2009-04-14 14:30:00,6.22,6.25,6.2,6.22,156000.0,6.22,6.25,6.2,6.22,156000.0
2009-04-14 14:40:00,6.22,6.26,6.22,6.25,26400.0,6.22,6.26,6.22,6.25,26400.0
2009-04-14 14:50:00,6.25,6.29,6.24,6.29,40000.0,6.25,6.29,6.24,6.29,40000.0
2009-04-14 15:00:00,6.29,6.38,6.24,6.25,101200.0,6.29,6.38,6.24,6.25,101200.0
2009-04-14 15:10:00,6.25,6.32,6.22,6.32,35000.0,6.25,6.32,6.22,6.32,35000.0
2009-04-14 15:20:00,6.31,6.34,6.26,6.26,199200.0,6.31,6.34,6.26,6.26,199200.0
2009-04-14 15:30:00,6.26,6.26,6.19,6.2,19200.0,6.26,6.26,6.19,6.2,19200.0
2009-04-14 15:40:00,6.2,6.24,6.2,6.21,56000.0,6.2,6.24,6.2,6.21,56000.0
2009-04-14 15:50:00,6.2,6.23,6.2,6.2,100800.0,6.2,6.23,6.2,6.2,100800.0
2009-04-15 09:30:00,6.09,6.17,6.07,6.17,27000.0,6.09,6.17,6.07,6.17,27000.0
2009-04-15 09:40:00,6.16,6.25,6.16,6.21,35800.0,6.16,6.25,6.16,6.21,35800.0
2009-04-15 09:50:00,6.23,6.26,6.21,6.25,26400.0,6.23,6.26,6.21,6.25,26400.0
2009-04-15 10:00:00,6.25,6.36,6.22,6.33,175600.0,6.25,6.36,6.22,6.33,175600.0
2009-04-15 10:10:00,6.37,6.39,6.24,6.24,371400.0,6.37,6.39,6.24,6.24,371400.0
2009-04-15 10:20:00,6.25,6.25,6.12,6.17,146200.0,6.25,6.25,6.12,6.17,146200.0
2009-04-15 10:30:00,6.15,6.2,6.13,6.13,96600.0,6.15,6.2,6.13,6.13,96600.0
2009-04-15 10:40:00,6.13,6.14,6.05,6.07,40400.0,6.13,6.14,6.05,6.07,40400.0
2009-04-15 10:50:00,6.07,6.1,6.01,6.02,103800.0,6.07,6.1,6.01,6.02,103800.0
2009-04-15 11:00:00,6.03,6.03,6.0,6.01,105200.0,6.03,6.03,6.0,6.01,105200.0
2009-04-15 11:10:00,6.01,6.04,5.99,6.0,37000.0,6.01,6.04,5.99,6.0,37000.0
2009-04-15 11:20:00,6.0,6.09,6.0,6.05,44000.0,6.0,6.09,6.0,6.05,44000.0
2009-04-15 11:30:00,6.05,6.17,6.05,6.08,86400.0,6.05,6.17,6.05,6.08,86400.0
2009-04-15 11:40:00,6.08,6.08,6.01,6.02,12000.0,6.08,6.08,6.01,6.02,12000.0
2009-04-15 11:50:00,6.02,6.06,6.02,6.06,14800.0,6.02,6.06,6.02,6.06,14800.0
2009-04-15 12:00:00,6.06,6.09,6.04,6.08,8600.0,6.06,6.09,6.04,6.08,8600.0
2009-04-15 12:10:00,6.08,6.09,6.02,6.09,34000.0,6.08,6.09,6.02,6.09,34000.0
2009-04-15 12:20:00,6.09,6.14,6.08,6.13,55600.0,6.09,6.14,6.08,6.13,55600.0
2009-04-15 12:30:00,6.14,6.14,6.1,6.11,26400.0,6.14,6.14,6.1,6.11,26400.0
2009-04-15 12:40:00,6.11,6.12,6.1,6.1,21400.0,6.11,6.12,6.1,6.1,21400.0
2009-04-15 12:50:00,6.1,6.12,6.09,6.1,11400.0,6.1,6.12,6.09,6.1,11400.0
2009-04-15 13:00:00,6.1,6.11,6.08,6.09,41600.0,6.1,6.11,6.08,6.09,41600.0
2009-04-15 13:10:00,6.09,6.11,6.08,6.08,48000.0,6.09,6.11,6.08,6.08,48000.0
2009-04-15 13:20:00,6.09,6.1,6.09,6.1,9200.0,6.09,6.1,6.09,6.1,9200.0
2009-04-15 13:30:00,6.1,6.1,6.06,6.06,12800.0,6.1,6.1,6.06,6.06,12800.0
2009-04-15 13:40:00,6.07,6.08,6.06,6.07,19600.0,6.07,6.08,6.06,6.07,19600.0
2009-04-15 13:50:00,6.07,6.07,6.04,6.05,53200.0,6.07,6.07,6.04,6.05,53200.0
2009-04-15 14:00:00,6.05,6.07,6.03,6.06,87000.0,6.05,6.07,6.03,6.06,87000.0
2009-04-15 14:10:00,6.06,6.1,6.04,6.04,35600.0,6.06,6.1,6.04,6.04,35600.0
2009-04-15 14:20:00,6.04,6.08,6.04,6.06,83800.0,6.04,6.08,6.04,6.06,83800.0
2009-04-15 14:30:00,6.06,6.08,6.06,6.08,48200.0,6.06,6.08,6.06,6.08,48200.0
2009-04-15 14:40:00,6.08,6.12,6.07,6.1,41600.0,6.08,6.12,6.07,6.1,41600.0
2009-04-15 14:50:00,6.1,6.1,6.05,6.05,135800.0,6.1,6.1,6.05,6.05,135800.0
2009-04-15 15:00:00,6.05,6.08,6.05,6.07,99400.0,6.05,6.08,6.05,6.07,99400.0
2009-04-15 15:10:00,6.07,6.09,6.07,6.08,136000.0,6.07,6.09,6.07,6.08,136000.0
2009-04-15 15:20:00,6.08,6.09,6.07,6.08,61000.0,6.08,6.09,6.07,6.08,61000.0
2009-04-15 15:30:00,6.08,6.1,6.07,6.09,124800.0,6.08,6.1,6.07,6.09,124800.0
2009-04-15 15:40:00,6.09,6.14,6.09,6.14,124200.0,6.09,6.14,6.09,6.14,124200.0
2009-04-15 15:50:00,6.16,6.18,6.13,6.16,78400.0,6.16,6.18,6.13,6.16,78400.0
2009-04-16 09:30:00,6.2,6.33,6.18,6.3,35400.0,6.2,6.33,6.18,6.3,35400.0
2009-04-16 09:40:00,6.31,6.31,6.25,6.26,19400.0,6.31,6.31,6.25,6.26,19400.0
2009-04-16 09:50:00,6.28,6.28,6.25,6.27,23400.0,6.28,6.28,6.25,6.27,23400.0
2009-04-16 10:00:00,6.28,6.33,6.25,6.29,46600.0,6.28,6.33,6.25,6.29,46600.0
2009-04-16 10:10:00,6.29,6.3,6.26,6.3,9000.0,6.29,6.3,6.26,6.3,9000.0
2009-04-16 10:20:00,6.28,6.3,6.26,6.29,6000.0,6.28,6.3,6.26,6.29,6000.0
2009-04-16 10:30:00,6.28,6.3,6.25,6.28,26400.0,6.28,6.3,6.25,6.28,26400.0
2009-04-16 10:40:00,6.25,6.27,6.25,6.26,40200.0,6.25,6.27,6.25,6.26,40200.0
2009-04-16 10:50:00,6.26,6.27,6.24,6.26,14600.0,6.26,6.27,6.24,6.26,14600.0
2009-04-16 11:00:00,6.26,6.27,6.25,6.27,8400.0,6.26,6.27,6.25,6.27,8400.0
2009-04-16 11:10:00,6.27,6.27,6.26,6.26,8400.0,6.27,6.27,6.26,6.26,8400.0
2009-04-16 11:20:00,6.26,6.36,6.26,6.35,24800.0,6.26,6.36,6.26,6.35,24800.0
2009-04-16 11:30:00,6.35,6.42,6.35,6.36,58800.0,6.35,6.42,6.35,6.36,58800.0
2009-04-16 11:40:00,6.36,6.39,6.35,6.37,13000.0,6.36,6.39,6.35,6.37,13000.0
2009-04-16 11:50:00,6.38,6.41,6.37,6.41,29800.0,6.38,6.41,6.37,6.41,29800.0
2009-04-16 12:00:00,6.41,6.41,6.39,6.41,8200.0,6.41,6.41,6.39,6.41,8200.0
2009-04-16 12:10:00,6.42,6.48,6.41,6.43,30200.0,6.42,6.48,6.41,6.43,30200.0
2009-04-16 12:20:00,6.43,6.43,6.41,6.41,7200.0,6.43,6.43,6.41,6.41,7200.0
2009-04-16 12:30:00,6.41,6.41,6.37,6.38,36800.0,6.41,6.41,6.37,6.38,36800.0
2009-04-16 12:40:00,6.38,6.39,6.37,6.38,16800.0,6.38,6.39,6.37,6.38,16800.0
2009-04-16 12:50:00,6.38,6.38,6.36,6.38,39000.0,6.38,6.38,6.36,6.38,39000.0
2009-04-16 13:00:00,6.38,6.43,6.38,6.42,10000.0,6.38,6.43,6.38,6.42,10000.0
2009-04-16 13:10:00,6.41,6.43,6.38,6.43,34200.0,6.41,6.43,6.38,6.43,34200.0
2009-04-16 13:20:00,6.45,6.46,6.41,6.44,18800.0,6.45,6.46,6.41,6.44,18800.0
2009-04-16 13:30:00,6.44,6.45,6.43,6.43,12000.0,6.44,6.45,6.43,6.43,12000.0
2009-04-16 13:40:00,6.43,6.47,6.43,6.46,20800.0,6.43,6.47,6.43,6.46,20800.0
2009-04-16 13:50:00,6.45,6.46,6.39,6.41,56000.0,6.45,6.46,6.39,6.41,56000.0
2009-04-16 14:00:00,6.4,6.41,6.38,6.4,36400.0,6.4,6.41,6.38,6.4,36400.0
2009-04-16 14:10:00,6.39,6.41,6.38,6.41,23200.0,6.39,6.41,6.38,6.41,23200.0
2009-04-16 14:20:00,6.41,6.41,6.38,6.4,74800.0,6.41,6.41,6.38,6.4,74800.0
2009-04-16 14:30:00,6.4,6.41,6.39,6.4,104000.0,6.4,6.41,6.39,6.4,104000.0
2009-04-16 14:40:00,6.4,6.42,6.39,6.41,66200.0,6.4,6.42,6.39,6.41,66200.0
2009-04-16 14:50:00,6.41,6.43,6.37,6.39,468200.0,6.41,6.43,6.37,6.39,468200.0
2009-04-16 15:00:00,6.4,6.46,6.39,6.45,305000.0,6.4,6.46,6.39,6.45,305000.0
2009-04-16 15:10:00,6.46,6.5,6.46,6.49,115600.0,6.46,6.5,6.46,6.49,115600.0
2009-04-16 15:20:00,6.49,6.52,6.48,6.52,97400.0,6.49,6.52,6.48,6.52,97400.0
2009-04-16 15:30:00,6.52,6.67,6.51,6.65,78800.0,6.52,6.67,6.51,6.65,78800.0
2009-04-16 15:40:00,6.65,6.65,6.53,6.55,87400.0,6.65,6.65,6.53,6.55,87400.0
2009-04-16 15:50:00,6.56,6.64,6.56,6.59,364200.0,6.56,6.64,6.56,6.59,364200.0
2009-04-17 09:30:00,6.6,6.6,6.5,6.59,99600.0,6.6,6.6,6.5,6.59,99600.0
2009-04-17 09:40:00,6.59,6.59,6.49,6.54,30800.0,6.59,6.59,6.49,6.54,30800.0
2009-04-17 09:50:00,6.54,6.55,6.52,6.55,34200.0,6.54,6.55,6.52,6.55,34200.0
2009-04-17 10:00:00,6.55,6.66,6.54,6.66,45000.0,6.55,6.66,6.54,6.66,45000.0
2009-04-17 10:10:00,6.65,6.8,6.65,6.75,132000.0,6.65,6.8,6.65,6.75,132000.0
2009-04-17 10:20:00,6.76,6.77,6.7,6.72,70400.0,6.76,6.77,6.7,6.72,70400.0
2009-04-17 10:30:00,6.72,6.72,6.65,6.67,55000.0,6.72,6.72,6.65,6.67,55000.0
2009-04-17 10:40:00,6.66,6.68,6.66,6.68,16600.0,6.66,6.68,6.66,6.68,16600.0
2009-04-17 10:50:00,6.7,6.7,6.68,6.68,16200.0,6.7,6.7,6.68,6.68,16200.0
2009-04-17 11:00:00,6.68,6.68,6.64,6.68,28600.0,6.68,6.68,6.64,6.68,28600.0
2009-04-17 11:10:00,6.68,6.73,6.67,6.7,42200.0,6.68,6.73,6.67,6.7,42200.0
2009-04-17 11:20:00,6.7,6.73,6.69,6.73,20200.0,6.7,6.73,6.69,6.73,20200.0
2009-04-17 11:30:00,6.71,6.73,6.65,6.65,108600.0,6.71,6.73,6.65,6.65,108600.0
2009-04-17 11:40:00,6.66,6.71,6.66,6.68,31200.0,6.66,6.71,6.66,6.68,31200.0
2009-04-17 11:50:00,6.68,6.73,6.68,6.7,13400.0,6.68,6.73,6.68,6.7,13400.0
2009-04-17 12:00:00,6.7,6.73,6.68,6.73,8200.0,6.7,6.73,6.68,6.73,8200.0
2009-04-17 12:10:00,6.73,6.73,6.68,6.69,10000.0,6.73,6.73,6.68,6.69,10000.0
2009-04-17 12:20:00,6.7,6.74,6.68,6.73,25200.0,6.7,6.74,6.68,6.73,25200.0
2009-04-17 12:30:00,6.74,6.74,6.69,6.73,16200.0,6.74,6.74,6.69,6.73,16200.0
2009-04-17 12:40:00,6.73,6.75,6.73,6.75,25800.0,6.73,6.75,6.73,6.75,25800.0
2009-04-17 12:50:00,6.75,6.75,6.72,6.74,36800.0,6.75,6.75,6.72,6.74,36800.0
2009-04-17 13:00:00,6.75,6.75,6.73,6.75,12600.0,6.75,6.75,6.73,6.75,12600.0
2009-04-17 13:10:00,6.75,6.75,6.74,6.75,20600.0,6.75,6.75,6.74,6.75,20600.0
2009-04-17 13:20:00,6.75,6.79,6.75,6.79,62200.0,6.75,6.79,6.75,6.79,62200.0
2009-04-17 13:30:00,6.79,6.81,6.79,6.81,25600.0,6.79,6.81,6.79,6.81,25600.0
2009-04-17 13:40:00,6.81,6.88,6.8,6.88,44400.0,6.81,6.88,6.8,6.88,44400.0
2009-04-17 13:50:00,6.88,6.9,6.87,6.89,139600.0,6.88,6.9,6.87,6.89,139600.0
2009-04-17 14:00:00,6.89,6.89,6.8,6.84,36200.0,6.89,6.89,6.8,6.84,36200.0
2009-04-17 14:10:00,6.83,6.84,6.81,6.83,22400.0,6.83,6.84,6.81,6.83,22400.0
2009-04-17 14:20:00,6.83,6.85,6.78,6.81,49200.0,6.83,6.85,6.78,6.81,49200.0
2009-04-17 14:30:00,6.81,6.88,6.81,6.86,36400.0,6.81,6.88,6.81,6.86,36400.0
2009-04-17 14:40:00,6.85,6.9,6.85,6.85,33400.0,6.85,6.9,6.85,6.85,33400.0
2009-04-17 14:50:00,6.85,6.88,6.83,6.87,38200.0,6.85,6.88,6.83,6.87,38200.0
2009-04-17 15:00:00,6.87,6.92,6.87,6.92,73200.0,6.87,6.92,6.87,6.92,73200.0
2009-04-17 15:10:00,6.92,7.02,6.92,7.0,270800.0,6.92,7.02,6.92,7.0,270800.0
2009-04-17 15:20:00,7.01,7.1,7.0,7.06,293400.0,7.01,7.1,7.0,7.06,293400.0
2009-04-17 15:30:00,7.05,7.06,7.0,7.01,343800.0,7.05,7.06,7.0,7.01,343800.0
2009-04-17 15:40:00,7.02,7.08,7.0,7.01,228400.0,7.02,7.08,7.0,7.01,228400.0
2009-04-17 15:50:00,7.02,7.14,6.96,7.13,528400.0,7.02,7.14,6.96,7.13,528400.0
2009-04-20 09:30:00,7.03,7.04,6.63,6.67,177800.0,7.03,7.04,6.63,6.67,177800.0
2009-04-20 09:40:00,6.7,6.7,6.53,6.54,135800.0,6.7,6.7,6.53,6.54,135800.0
2009-04-20 09:50:00,6.54,6.56,6.44,6.54,86200.0,6.54,6.56,6.44,6.54,86200.0
2009-04-20 10:00:00,6.53,6.55,6.5,6.51,53000.0,6.53,6.55,6.5,6.51,53000.0
2009-04-20 10:10:00,6.51,6.51,6.43,6.43,67200.0,6.51,6.51,6.43,6.43,67200.0
2009-04-20 10:20:00,6.42,6.42,6.34,6.34,90000.0,6.42,6.42,6.34,6.34,90000.0
2009-04-20 10:30:00,6.34,6.34,6.1,6.15,122400.0,6.34,6.34,6.1,6.15,122400.0
2009-04-20 10:40:00,6.15,6.28,6.11,6.27,72000.0,6.15,6.28,6.11,6.27,72000.0
2009-04-20 10:50:00,6.28,6.3,6.25,6.28,44200.0,6.28,6.3,6.25,6.28,44200.0
2009-04-20 11:00:00,6.28,6.38,6.28,6.38,82800.0,6.28,6.38,6.28,6.38,82800.0
2009-04-20 11:10:00,6.38,6.39,6.36,6.37,33200.0,6.38,6.39,6.36,6.37,33200.0
2009-04-20 11:20:00,6.37,6.43,6.36,6.38,68600.0,6.37,6.43,6.36,6.38,68600.0
2009-04-20 11:30:00,6.38,6.4,6.38,6.39,23000.0,6.38,6.4,6.38,6.39,23000.0
2009-04-20 11:40:00,6.39,6.39,6.36,6.39,52800.0,6.39,6.39,6.36,6.39,52800.0
2009-04-20 11:50:00,6.38,6.43,6.37,6.38,23400.0,6.38,6.43,6.37,6.38,23400.0
2009-04-20 12:00:00,6.38,6.38,6.35,6.37,25200.0,6.38,6.38,6.35,6.37,25200.0
2009-04-20 12:10:00,6.36,6.37,6.35,6.37,22400.0,6.36,6.37,6.35,6.37,22400.0
2009-04-20 12:20:00,6.36,6.38,6.36,6.37,17600.0,6.36,6.38,6.36,6.37,17600.0
2009-04-20 12:30:00,6.37,6.4,6.36,6.36,25600.0,6.37,6.4,6.36,6.36,25600.0
2009-04-20 12:40:00,6.36,6.39,6.34,6.35,20200.0,6.36,6.39,6.34,6.35,20200.0
2009-04-20 12:50:00,6.35,6.35,6.32,6.32,31600.0,6.35,6.35,6.32,6.32,31600.0
2009-04-20 13:00:00,6.32,6.33,6.31,6.31,20200.0,6.32,6.33,6.31,6.31,20200.0
2009-04-20 13:10:00,6.32,6.32,6.26,6.28,37800.0,6.32,6.32,6.26,6.28,37800.0
2009-04-20 13:20:00,6.29,6.31,6.27,6.31,27600.0,6.29,6.31,6.27,6.31,27600.0
2009-04-20 13:30:00,6.3,6.33,6.27,6.32,30200.0,6.3,6.33,6.27,6.32,30200.0
2009-04-20 13:40:00,6.34,6.35,6.3,6.33,24000.0,6.34,6.35,6.3,6.33,24000.0
2009-04-20 13:50:00,6.31,6.31,6.28,6.28,31200.0,6.31,6.31,6.28,6.28,31200.0
2009-04-20 14:00:00,6.29,6.29,6.23,6.23,45200.0,6.29,6.29,6.23,6.23,45200.0
2009-04-20 14:10:00,6.23,6.29,6.22,6.24,51400.0,6.23,6.29,6.22,6.24,51400.0
2009-04-20 14:20:00,6.23,6.25,6.2,6.21,34200.0,6.23,6.25,6.2,6.21,34200.0
2009-04-20 14:30:00,6.21,6.22,6.16,6.21,35800.0,6.21,6.22,6.16,6.21,35800.0
2009-04-20 14:40:00,6.21,6.24,6.18,6.21,40200.0,6.21,6.24,6.18,6.21,40200.0
2009-04-20 14:50:00,6.2,6.21,6.15,6.17,91800.0,6.2,6.21,6.15,6.17,91800.0
2009-04-20 15:00:00,6.17,6.24,6.16,6.21,79600.0,6.17,6.24,6.16,6.21,79600.0
2009-04-20 15:10:00,6.21,6.29,6.21,6.24,80600.0,6.21,6.29,6.21,6.24,80600.0
2009-04-20 15:20:00,6.23,6.25,6.18,6.21,62600.0,6.23,6.25,6.18,6.21,62600.0
2009-04-20 15:30:00,6.22,6.29,6.2,6.28,89200.0,6.22,6.29,6.2,6.28,89200.0
2009-04-20 15:40:00,6.28,6.31,6.26,6.28,116000.0,6.28,6.31,6.26,6.28,116000.0
2009-04-20 15:50:00,6.28,6.35,6.23,6.24,191200.0,6.28,6.35,6.23,6.24,191200.0
2009-04-21 09:30:00,6.2,6.42,6.14,6.39,357200.0,6.2,6.42,6.14,6.39,357200.0
2009-04-21 09:40:00,6.38,6.41,6.29,6.29,103600.0,6.38,6.41,6.29,6.29,103600.0
2009-04-21 09:50:00,6.29,6.43,6.29,6.39,117400.0,6.29,6.43,6.29,6.39,117400.0
2009-04-21 10:00:00,6.39,6.48,6.36,6.45,49800.0,6.39,6.48,6.36,6.45,49800.0
2009-04-21 10:10:00,6.45,6.47,6.42,6.43,34000.0,6.45,6.47,6.42,6.43,34000.0
2009-04-21 10:20:00,6.42,6.43,6.4,6.43,240200.0,6.42,6.43,6.4,6.43,240200.0
2009-04-21 10:30:00,6.43,6.55,6.42,6.5,79800.0,6.43,6.55,6.42,6.5,79800.0
2009-04-21 10:40:00,6.49,6.61,6.43,6.61,73200.0,6.49,6.61,6.43,6.61,73200.0
2009-04-21 10:50:00,6.59,6.59,6.5,6.51,43200.0,6.59,6.59,6.5,6.51,43200.0
2009-04-21 11:00:00,6.51,6.58,6.45,6.45,95200.0,6.51,6.58,6.45,6.45,95200.0
2009-04-21 11:10:00,6.45,6.56,6.45,6.48,91600.0,6.45,6.56,6.45,6.48,91600.0
2009-04-21 11:20:00,6.49,6.51,6.48,6.51,16200.0,6.49,6.51,6.48,6.51,16200.0
2009-04-21 11:30:00,6.51,6.51,6.5,6.5,37400.0,6.51,6.51,6.5,6.5,37400.0
2009-04-21 11:40:00,6.5,6.5,6.47,6.5,62600.0,6.5,6.5,6.47,6.5,62600.0
2009-04-21 11:50:00,6.49,6.51,6.48,6.5,44800.0,6.49,6.51,6.48,6.5,44800.0
2009-04-21 12:00:00,6.5,6.56,6.5,6.56,50200.0,6.5,6.56,6.5,6.56,50200.0
2009-04-21 12:10:00,6.57,6.65,6.57,6.63,77600.0,6.57,6.65,6.57,6.63,77600.0
2009-04-21 12:20:00,6.63,6.64,6.53,6.55,131200.0,6.63,6.64,6.53,6.55,131200.0
2009-04-21 12:30:00,6.55,6.57,6.52,6.56,25400.0,6.55,6.57,6.52,6.56,25400.0
2009-04-21 12:40:00,6.56,6.62,6.56,6.62,20800.0,6.56,6.62,6.56,6.62,20800.0
2009-04-21 12:50:00,6.63,6.64,6.59,6.6,78000.0,6.63,6.64,6.59,6.6,78000.0
2009-04-21 13:00:00,6.62,6.74,6.61,6.72,82600.0,6.62,6.74,6.61,6.72,82600.0
2009-04-21 13:10:00,6.73,6.74,6.68,6.68,140800.0,6.73,6.74,6.68,6.68,140800.0
2009-04-21 13:20:00,6.69,6.72,6.69,6.72,50800.0,6.69,6.72,6.69,6.72,50800.0
2009-04-21 13:30:00,6.7,6.72,6.69,6.69,39000.0,6.7,6.72,6.69,6.69,39000.0
2009-04-21 13:40:00,6.69,6.76,6.69,6.71,61200.0,6.69,6.76,6.69,6.71,61200.0
2009-04-21 13:50:00,6.71,6.74,6.68,6.74,22200.0,6.71,6.74,6.68,6.74,22200.0
2009-04-21 14:00:00,6.75,6.75,6.71,6.75,56600.0,6.75,6.75,6.71,6.75,56600.0
2009-04-21 14:10:00,6.74,6.79,6.74,6.79,58400.0,6.74,6.79,6.74,6.79,58400.0
2009-04-21 14:20:00,6.79,6.85,6.73,6.73,120600.0,6.79,6.85,6.73,6.73,120600.0
2009-04-21 14:30:00,6.74,6.74,6.7,6.7,24400.0,6.74,6.74,6.7,6.7,24400.0
2009-04-21 14:40:00,6.71,6.73,6.67,6.68,49800.0,6.71,6.73,6.67,6.68,49800.0
2009-04-21 14:50:00,6.68,6.7,6.65,6.68,59600.0,6.68,6.7,6.65,6.68,59600.0
2009-04-21 15:00:00,6.68,6.73,6.68,6.73,26200.0,6.68,6.73,6.68,6.73,26200.0
2009-04-21 15:10:00,6.73,6.77,6.72,6.72,29000.0,6.73,6.77,6.72,6.72,29000.0
2009-04-21 15:20:00,6.74,6.75,6.7,6.7,17800.0,6.74,6.75,6.7,6.7,17800.0
2009-04-21 15:30:00,6.7,6.76,6.7,6.76,62400.0,6.7,6.76,6.7,6.76,62400.0
2009-04-21 15:40:00,6.76,6.84,6.73,6.78,174400.0,6.76,6.84,6.73,6.78,174400.0
2009-04-21 15:50:00,6.78,6.82,6.76,6.8,262400.0,6.78,6.82,6.76,6.8,262400.0
2009-04-22 09:30:00,6.38,6.77,6.31,6.76,23000.0,6.38,6.77,6.31,6.76,23000.0
2009-04-22 09:40:00,6.75,6.86,6.75,6.81,25200.0,6.75,6.86,6.75,6.81,25200.0
2009-04-22 09:50:00,6.83,6.93,6.78,6.93,69200.0,6.83,6.93,6.78,6.93,69200.0
2009-04-22 10:00:00,6.93,7.1,6.93,7.09,67800.0,6.93,7.1,6.93,7.09,67800.0
2009-04-22 10:10:00,7.1,7.15,7.0,7.09,44200.0,7.1,7.15,7.0,7.09,44200.0
2009-04-22 10:20:00,7.09,7.18,7.08,7.17,29000.0,7.09,7.18,7.08,7.17,29000.0
2009-04-22 10:30:00,7.16,7.17,7.03,7.05,64800.0,7.16,7.17,7.03,7.05,64800.0
2009-04-22 10:40:00,7.06,7.06,6.97,6.98,84400.0,7.06,7.06,6.97,6.98,84400.0
2009-04-22 10:50:00,6.98,7.02,6.96,6.98,34600.0,6.98,7.02,6.96,6.98,34600.0
2009-04-22 11:00:00,6.98,7.02,6.98,7.0,82800.0,6.98,7.02,6.98,7.0,82800.0
2009-04-22 11:10:00,7.0,7.0,6.95,6.98,33000.0,7.0,7.0,6.95,6.98,33000.0
2009-04-22 11:20:00,6.98,7.03,6.97,7.01,59800.0,6.98,7.03,6.97,7.01,59800.0
2009-04-22 11:30:00,7.02,7.04,6.99,7.0,156200.0,7.02,7.04,6.99,7.0,156200.0
2009-04-22 11:40:00,7.01,7.02,6.98,6.99,81600.0,7.01,7.02,6.98,6.99,81600.0
2009-04-22 11:50:00,6.99,7.0,6.98,6.98,28800.0,6.99,7.0,6.98,6.98,28800.0
2009-04-22 12:00:00,6.98,6.99,6.93,6.95,40800.0,6.98,6.99,6.93,6.95,40800.0
2009-04-22 12:10:00,6.93,6.97,6.93,6.96,30000.0,6.93,6.97,6.93,6.96,30000.0
2009-04-22 12:20:00,6.95,6.95,6.87,6.87,26000.0,6.95,6.95,6.87,6.87,26000.0
2009-04-22 12:30:00,6.87,6.89,6.84,6.88,69600.0,6.87,6.89,6.84,6.88,69600.0
2009-04-22 12:40:00,6.87,6.9,6.85,6.9,41800.0,6.87,6.9,6.85,6.9,41800.0
2009-04-22 12:50:00,6.91,6.98,6.89,6.95,21600.0,6.91,6.98,6.89,6.95,21600.0
2009-04-22 13:00:00,6.96,6.99,6.92,6.92,33800.0,6.96,6.99,6.92,6.92,33800.0
2009-04-22 13:10:00,6.91,6.99,6.9,6.99,31200.0,6.91,6.99,6.9,6.99,31200.0
2009-04-22 13:20:00,6.98,7.03,6.98,7.02,39600.0,6.98,7.03,6.98,7.02,39600.0
2009-04-22 13:30:00,7.02,7.09,7.02,7.08,56200.0,7.02,7.09,7.02,7.08,56200.0
2009-04-22 13:40:00,7.08,7.1,7.05,7.09,27200.0,7.08,7.1,7.05,7.09,27200.0
2009-04-22 13:50:00,7.09,7.1,7.07,7.09,17400.0,7.09,7.1,7.07,7.09,17400.0
2009-04-22 14:00:00,7.09,7.16,7.09,7.16,45200.0,7.09,7.16,7.09,7.16,45200.0
2009-04-22 14:10:00,7.15,7.23,7.14,7.18,29600.0,7.15,7.23,7.14,7.18,29600.0
2009-04-22 14:20:00,7.18,7.24,7.17,7.23,61200.0,7.18,7.24,7.17,7.23,61200.0
2009-04-22 14:30:00,7.24,7.28,7.23,7.27,67600.0,7.24,7.28,7.23,7.27,67600.0
2009-04-22 14:40:00,7.28,7.28,7.18,7.18,75200.0,7.28,7.28,7.18,7.18,75200.0
2009-04-22 14:50:00,7.18,7.18,7.01,7.03,93400.0,7.18,7.18,7.01,7.03,93400.0
2009-04-22 15:00:00,7.03,7.03,6.97,7.0,137200.0,7.03,7.03,6.97,7.0,137200.0
2009-04-22 15:10:00,7.0,7.06,7.0,7.01,120000.0,7.0,7.06,7.0,7.01,120000.0
2009-04-22 15:20:00,7.01,7.05,7.0,7.05,57800.0,7.01,7.05,7.0,7.05,57800.0
2009-04-22 15:30:00,7.05,7.05,6.94,6.96,120800.0,7.05,7.05,6.94,6.96,120800.0
2009-04-22 15:40:00,6.96,7.0,6.9,6.93,65600.0,6.96,7.0,6.9,6.93,65600.0
2009-04-22 15:50:00,6.93,6.96,6.72,6.78,466400.0,6.93,6.96,6.72,6.78,466400.0
2009-04-23 09:30:00,6.82,6.93,6.58,6.75,148600.0,6.82,6.93,6.58,6.75,148600.0
2009-04-23 09:40:00,6.72,6.87,6.68,6.87,69800.0,6.72,6.87,6.68,6.87,69800.0
2009-04-23 09:50:00,6.87,6.9,6.76,6.78,69800.0,6.87,6.9,6.76,6.78,69800.0
2009-04-23 10:00:00,6.78,6.85,6.74,6.85,47600.0,6.78,6.85,6.74,6.85,47600.0
2009-04-23 10:10:00,6.87,6.94,6.86,6.9,23600.0,6.87,6.94,6.86,6.9,23600.0
2009-04-23 10:20:00,6.9,6.91,6.87,6.88,25000.0,6.9,6.91,6.87,6.88,25000.0
2009-04-23 10:30:00,6.88,6.89,6.86,6.88,46600.0,6.88,6.89,6.86,6.88,46600.0
2009-04-23 10:40:00,6.88,6.88,6.73,6.73,77000.0,6.88,6.88,6.73,6.73,77000.0
2009-04-23 10:50:00,6.74,6.74,6.68,6.68,73200.0,6.74,6.74,6.68,6.68,73200.0
2009-04-23 11:00:00,6.7,6.7,6.64,6.65,19400.0,6.7,6.7,6.64,6.65,19400.0
2009-04-23 11:10:00,6.65,6.67,6.63,6.64,31000.0,6.65,6.67,6.63,6.64,31000.0
2009-04-23 11:20:00,6.65,6.67,6.64,6.64,52600.0,6.65,6.67,6.64,6.64,52600.0
2009-04-23 11:30:00,6.65,6.7,6.61,6.68,59400.0,6.65,6.7,6.61,6.68,59400.0
2009-04-23 11:40:00,6.68,6.74,6.68,6.7,33600.0,6.68,6.74,6.68,6.7,33600.0
2009-04-23 11:50:00,6.7,6.73,6.68,6.68,25000.0,6.7,6.73,6.68,6.68,25000.0
2009-04-23 12:00:00,6.68,6.68,6.66,6.68,25200.0,6.68,6.68,6.66,6.68,25200.0
2009-04-23 12:10:00,6.68,6.76,6.67,6.75,19200.0,6.68,6.76,6.67,6.75,19200.0
2009-04-23 12:20:00,6.75,6.84,6.75,6.8,71200.0,6.75,6.84,6.75,6.8,71200.0
2009-04-23 12:30:00,6.8,6.81,6.79,6.8,34000.0,6.8,6.81,6.79,6.8,34000.0
2009-04-23 12:40:00,6.8,6.88,6.8,6.86,59600.0,6.8,6.88,6.8,6.86,59600.0
2009-04-23 12:50:00,6.87,6.87,6.86,6.87,7000.0,6.87,6.87,6.86,6.87,7000.0
2009-04-23 13:00:00,6.87,6.93,6.87,6.9,24200.0,6.87,6.93,6.87,6.9,24200.0
2009-04-23 13:10:00,6.89,6.94,6.87,6.93,19000.0,6.89,6.94,6.87,6.93,19000.0
2009-04-23 13:20:00,6.92,6.93,6.88,6.9,19000.0,6.92,6.93,6.88,6.9,19000.0
2009-04-23 13:30:00,6.9,6.9,6.85,6.85,46000.0,6.9,6.9,6.85,6.85,46000.0
2009-04-23 13:40:00,6.85,6.85,6.77,6.78,11200.0,6.85,6.85,6.77,6.78,11200.0
2009-04-23 13:50:00,6.78,6.83,6.75,6.81,10600.0,6.78,6.83,6.75,6.81,10600.0
2009-04-23 14:00:00,6.8,6.81,6.78,6.79,17200.0,6.8,6.81,6.78,6.79,17200.0
2009-04-23 14:10:00,6.78,6.8,6.75,6.8,24400.0,6.78,6.8,6.75,6.8,24400.0
2009-04-23 14:20:00,6.78,6.82,6.78,6.8,13200.0,6.78,6.82,6.78,6.8,13200.0
2009-04-23 14:30:00,6.81,6.86,6.8,6.85,32000.0,6.81,6.86,6.8,6.85,32000.0
2009-04-23 14:40:00,6.85,6.87,6.83,6.86,41000.0,6.85,6.87,6.83,6.86,41000.0
2009-04-23 14:50:00,6.85,6.86,6.76,6.78,42000.0,6.85,6.86,6.76,6.78,42000.0
2009-04-23 15:00:00,6.78,6.82,6.77,6.81,27600.0,6.78,6.82,6.77,6.81,27600.0
2009-04-23 15:10:00,6.81,6.81,6.75,6.76,63400.0,6.81,6.81,6.75,6.76,63400.0
2009-04-23 15:20:00,6.75,6.8,6.75,6.78,80600.0,6.75,6.8,6.75,6.78,80600.0
2009-04-23 15:30:00,6.78,6.81,6.73,6.77,78000.0,6.78,6.81,6.73,6.77,78000.0
2009-04-23 15:40:00,6.78,6.84,6.77,6.83,90800.0,6.78,6.84,6.77,6.83,90800.0
2009-04-23 15:50:00,6.83,6.88,6.8,6.85,42600.0,6.83,6.88,6.8,6.85,42600.0
2009-04-24 09:30:00,6.9,6.93,6.82,6.86,38400.0,6.9,6.93,6.82,6.86,38400.0
2009-04-24 09:40:00,6.83,6.95,6.76,6.81,44800.0,6.83,6.95,6.76,6.81,44800.0
2009-04-24 09:50:00,6.81,6.93,6.81,6.93,33000.0,6.81,6.93,6.81,6.93,33000.0
2009-04-24 10:00:00,6.93,6.97,6.88,6.94,65400.0,6.93,6.97,6.88,6.94,65400.0
2009-04-24 10:10:00,6.9,7.03,6.89,6.95,66200.0,6.9,7.03,6.89,6.95,66200.0
2009-04-24 10:20:00,6.94,7.02,6.93,7.02,31600.0,6.94,7.02,6.93,7.02,31600.0
2009-04-24 10:30:00,7.01,7.02,6.98,7.0,30400.0,7.01,7.02,6.98,7.0,30400.0
2009-04-24 10:40:00,7.01,7.02,6.98,7.02,24000.0,7.01,7.02,6.98,7.02,24000.0
2009-04-24 10:50:00,7.02,7.04,7.0,7.01,33400.0,7.02,7.04,7.0,7.01,33400.0
2009-04-24 11:00:00,7.01,7.03,7.01,7.03,90800.0,7.01,7.03,7.01,7.03,90800.0
2009-04-24 11:10:00,7.03,7.09,7.03,7.06,51800.0,7.03,7.09,7.03,7.06,51800.0
2009-04-24 11:20:00,7.06,7.07,7.01,7.07,25800.0,7.06,7.07,7.01,7.07,25800.0
2009-04-24 11:30:00,7.07,7.12,7.07,7.11,25000.0,7.07,7.12,7.07,7.11,25000.0
2009-04-24 11:40:00,7.1,7.13,7.05,7.08,46000.0,7.1,7.13,7.05,7.08,46000.0
2009-04-24 11:50:00,7.08,7.12,7.07,7.11,46800.0,7.08,7.12,7.07,7.11,46800.0
2009-04-24 12:00:00,7.11,7.16,7.1,7.14,70800.0,7.11,7.16,7.1,7.14,70800.0
2009-04-24 12:10:00,7.14,7.19,7.12,7.18,125000.0,7.14,7.19,7.12,7.18,125000.0
2009-04-24 12:20:00,7.17,7.23,7.14,7.21,75200.0,7.17,7.23,7.14,7.21,75200.0
2009-04-24 12:30:00,7.21,7.26,7.17,7.25,228600.0,7.21,7.26,7.17,7.25,228600.0
2009-04-24 12:40:00,7.24,7.28,7.19,7.26,85200.0,7.24,7.28,7.19,7.26,85200.0
2009-04-24 12:50:00,7.25,7.33,7.24,7.28,68400.0,7.25,7.33,7.24,7.28,68400.0
2009-04-24 13:00:00,7.28,7.4,7.28,7.4,93200.0,7.28,7.4,7.28,7.4,93200.0
2009-04-24 13:10:00,7.38,7.38,7.31,7.32,19000.0,7.38,7.38,7.31,7.32,19000.0
2009-04-24 13:20:00,7.33,7.37,7.29,7.36,46600.0,7.33,7.37,7.29,7.36,46600.0
2009-04-24 13:30:00,7.36,7.36,7.18,7.19,55200.0,7.36,7.36,7.18,7.19,55200.0
2009-04-24 13:40:00,7.2,7.2,7.12,7.14,92800.0,7.2,7.2,7.12,7.14,92800.0
2009-04-24 13:50:00,7.13,7.14,7.04,7.04,90400.0,7.13,7.14,7.04,7.04,90400.0
2009-04-24 14:00:00,7.02,7.14,7.01,7.05,97000.0,7.02,7.14,7.01,7.05,97000.0
2009-04-24 14:10:00,7.05,7.05,6.85,7.04,190400.0,7.05,7.05,6.85,7.04,190400.0
2009-04-24 14:20:00,7.04,7.07,6.96,7.05,28200.0,7.04,7.07,6.96,7.05,28200.0
2009-04-24 14:30:00,7.06,7.15,7.01,7.15,117200.0,7.06,7.15,7.01,7.15,117200.0
2009-04-24 14:40:00,7.16,7.2,7.09,7.14,149400.0,7.16,7.2,7.09,7.14,149400.0
2009-04-24 14:50:00,7.13,7.2,7.12,7.17,123600.0,7.13,7.2,7.12,7.17,123600.0
2009-04-24 15:00:00,7.17,7.3,7.13,7.23,161000.0,7.17,7.3,7.13,7.23,161000.0
2009-04-24 15:10:00,7.23,7.27,7.16,7.23,81200.0,7.23,7.27,7.16,7.23,81200.0
2009-04-24 15:20:00,7.22,7.29,7.18,7.27,61200.0,7.22,7.29,7.18,7.27,61200.0
2009-04-24 15:30:00,7.27,7.29,7.19,7.24,73400.0,7.27,7.29,7.19,7.24,73400.0
2009-04-24 15:40:00,7.25,7.25,7.17,7.22,71200.0,7.25,7.25,7.17,7.22,71200.0
2009-04-24 15:50:00,7.23,7.25,7.15,7.18,117000.0,7.23,7.25,7.15,7.18,117000.0
2009-04-27 09:30:00,6.98,7.07,6.84,6.92,80800.0,6.98,7.07,6.84,6.92,80800.0
2009-04-27 09:40:00,6.92,6.95,6.89,6.93,38400.0,6.92,6.95,6.89,6.93,38400.0
2009-04-27 09:50:00,6.92,6.96,6.9,6.92,51600.0,6.92,6.96,6.9,6.92,51600.0
2009-04-27 10:00:00,6.94,6.95,6.9,6.9,40400.0,6.94,6.95,6.9,6.9,40400.0
2009-04-27 10:10:00,6.89,6.9,6.82,6.89,51600.0,6.89,6.9,6.82,6.89,51600.0
2009-04-27 10:20:00,6.91,6.99,6.9,6.96,21600.0,6.91,6.99,6.9,6.96,21600.0
2009-04-27 10:30:00,6.95,6.96,6.91,6.96,42200.0,6.95,6.96,6.91,6.96,42200.0
2009-04-27 10:40:00,6.96,7.02,6.96,7.02,22800.0,6.96,7.02,6.96,7.02,22800.0
2009-04-27 10:50:00,7.02,7.02,6.96,7.01,62600.0,7.02,7.02,6.96,7.01,62600.0
2009-04-27 11:00:00,7.01,7.09,7.01,7.08,48400.0,7.01,7.09,7.01,7.08,48400.0
2009-04-27 11:10:00,7.09,7.14,7.09,7.1,96400.0,7.09,7.14,7.09,7.1,96400.0
2009-04-27 11:20:00,7.08,7.12,7.08,7.1,19400.0,7.08,7.12,7.08,7.1,19400.0
2009-04-27 11:30:00,7.1,7.16,7.09,7.15,30400.0,7.1,7.16,7.09,7.15,30400.0
2009-04-27 11:40:00,7.15,7.18,7.14,7.17,73400.0,7.15,7.18,7.14,7.17,73400.0
2009-04-27 11:50:00,7.17,7.18,7.14,7.17,38200.0,7.17,7.18,7.14,7.17,38200.0
2009-04-27 12:00:00,7.16,7.18,7.11,7.11,28200.0,7.16,7.18,7.11,7.11,28200.0
2009-04-27 12:10:00,7.11,7.14,7.07,7.12,28800.0,7.11,7.14,7.07,7.12,28800.0
2009-04-27 12:20:00,7.13,7.17,7.12,7.13,16200.0,7.13,7.17,7.12,7.13,16200.0
2009-04-27 12:30:00,7.14,7.17,7.12,7.13,83400.0,7.14,7.17,7.12,7.13,83400.0
2009-04-27 12:40:00,7.12,7.14,7.09,7.11,22800.0,7.12,7.14,7.09,7.11,22800.0
2009-04-27 12:50:00,7.1,7.1,7.0,7.04,26200.0,7.1,7.1,7.0,7.04,26200.0
2009-04-27 13:00:00,7.05,7.08,7.01,7.07,116800.0,7.05,7.08,7.01,7.07,116800.0
2009-04-27 13:10:00,7.07,7.1,7.04,7.04,26600.0,7.07,7.1,7.04,7.04,26600.0
2009-04-27 13:20:00,7.03,7.08,7.01,7.04,29800.0,7.03,7.08,7.01,7.04,29800.0
2009-04-27 13:30:00,7.04,7.04,6.99,7.02,56800.0,7.04,7.04,6.99,7.02,56800.0
2009-04-27 13:40:00,7.02,7.05,7.0,7.01,21600.0,7.02,7.05,7.0,7.01,21600.0
2009-04-27 13:50:00,7.02,7.03,7.0,7.01,18600.0,7.02,7.03,7.0,7.01,18600.0
2009-04-27 14:00:00,7.0,7.03,6.99,7.01,15800.0,7.0,7.03,6.99,7.01,15800.0
2009-04-27 14:10:00,7.01,7.03,7.0,7.02,66000.0,7.01,7.03,7.0,7.02,66000.0
2009-04-27 14:20:00,7.03,7.05,7.02,7.04,15600.0,7.03,7.05,7.02,7.04,15600.0
2009-04-27 14:30:00,7.04,7.1,7.04,7.09,45600.0,7.04,7.1,7.04,7.09,45600.0
2009-04-27 14:40:00,7.08,7.1,7.06,7.09,36200.0,7.08,7.1,7.06,7.09,36200.0
2009-04-27 14:50:00,7.08,7.09,7.06,7.08,68000.0,7.08,7.09,7.06,7.08,68000.0
2009-04-27 15:00:00,7.08,7.09,7.05,7.07,65600.0,7.08,7.09,7.05,7.07,65600.0
2009-04-27 15:10:00,7.06,7.11,7.03,7.1,101200.0,7.06,7.11,7.03,7.1,101200.0
2009-04-27 15:20:00,7.11,7.14,7.05,7.1,97600.0,7.11,7.14,7.05,7.1,97600.0
2009-04-27 15:30:00,7.09,7.12,7.07,7.1,164000.0,7.09,7.12,7.07,7.1,164000.0
2009-04-27 15:40:00,7.11,7.15,7.1,7.15,98000.0,7.11,7.15,7.1,7.15,98000.0
2009-04-27 15:50:00,7.15,7.18,7.1,7.13,141600.0,7.15,7.18,7.1,7.13,141600.0
2009-04-28 09:30:00,6.99,7.13,6.96,7.0,113000.0,6.99,7.13,6.96,7.0,113000.0
2009-04-28 09:40:00,7.0,7.06,6.99,6.99,39800.0,7.0,7.06,6.99,6.99,39800.0
2009-04-28 09:50:00,6.99,7.13,6.99,7.13,26000.0,6.99,7.13,6.99,7.13,26000.0
2009-04-28 10:00:00,7.13,7.27,7.13,7.22,69000.0,7.13,7.27,7.13,7.22,69000.0
2009-04-28 10:10:00,7.23,7.26,7.18,7.24,29600.0,7.23,7.26,7.18,7.24,29600.0
2009-04-28 10:20:00,7.24,7.36,7.2,7.36,56200.0,7.24,7.36,7.2,7.36,56200.0
2009-04-28 10:30:00,7.35,7.4,7.35,7.38,54200.0,7.35,7.4,7.35,7.38,54200.0
2009-04-28 10:40:00,7.37,7.38,7.29,7.29,50200.0,7.37,7.38,7.29,7.29,50200.0
2009-04-28 10:50:00,7.29,7.31,7.22,7.25,17600.0,7.29,7.31,7.22,7.25,17600.0
2009-04-28 11:00:00,7.25,7.31,7.25,7.31,38600.0,7.25,7.31,7.25,7.31,38600.0
2009-04-28 11:10:00,7.3,7.31,7.27,7.28,17000.0,7.3,7.31,7.27,7.28,17000.0
2009-04-28 11:20:00,7.27,7.3,7.24,7.24,18600.0,7.27,7.3,7.24,7.24,18600.0
2009-04-28 11:30:00,7.24,7.25,7.2,7.23,13200.0,7.24,7.25,7.2,7.23,13200.0
2009-04-28 11:40:00,7.24,7.27,7.2,7.25,61000.0,7.24,7.27,7.2,7.25,61000.0
2009-04-28 11:50:00,7.26,7.28,7.22,7.28,75800.0,7.26,7.28,7.22,7.28,75800.0
2009-04-28 12:00:00,7.28,7.3,7.28,7.29,11200.0,7.28,7.3,7.28,7.29,11200.0
2009-04-28 12:10:00,7.29,7.3,7.26,7.28,25000.0,7.29,7.3,7.26,7.28,25000.0
2009-04-28 12:20:00,7.27,7.35,7.27,7.33,33000.0,7.27,7.35,7.27,7.33,33000.0
2009-04-28 12:30:00,7.33,7.35,7.3,7.31,35200.0,7.33,7.35,7.3,7.31,35200.0
2009-04-28 12:40:00,7.32,7.33,7.28,7.33,27400.0,7.32,7.33,7.28,7.33,27400.0
2009-04-28 12:50:00,7.33,7.35,7.3,7.33,33800.0,7.33,7.35,7.3,7.33,33800.0
2009-04-28 13:00:00,7.34,7.35,7.3,7.3,46000.0,7.34,7.35,7.3,7.3,46000.0
2009-04-28 13:10:00,7.3,7.33,7.25,7.28,39000.0,7.3,7.33,7.25,7.28,39000.0
2009-04-28 13:20:00,7.27,7.28,7.23,7.26,35400.0,7.27,7.28,7.23,7.26,35400.0
2009-04-28 13:30:00,7.25,7.28,7.24,7.26,12400.0,7.25,7.28,7.24,7.26,12400.0
2009-04-28 13:40:00,7.27,7.27,7.24,7.25,3800.0,7.27,7.27,7.24,7.25,3800.0
2009-04-28 13:50:00,7.24,7.24,7.19,7.19,58600.0,7.24,7.24,7.19,7.19,58600.0
2009-04-28 14:00:00,7.18,7.2,7.18,7.2,32600.0,7.18,7.2,7.18,7.2,32600.0
2009-04-28 14:10:00,7.2,7.2,7.18,7.19,32200.0,7.2,7.2,7.18,7.19,32200.0
2009-04-28 14:20:00,7.18,7.24,7.16,7.22,44400.0,7.18,7.24,7.16,7.22,44400.0
2009-04-28 14:30:00,7.22,7.26,7.2,7.23,35200.0,7.22,7.26,7.2,7.23,35200.0
2009-04-28 14:40:00,7.23,7.26,7.18,7.19,51600.0,7.23,7.26,7.18,7.19,51600.0
2009-04-28 14:50:00,7.2,7.26,7.2,7.23,18800.0,7.2,7.26,7.2,7.23,18800.0
2009-04-28 15:00:00,7.23,7.27,7.2,7.26,34000.0,7.23,7.27,7.2,7.26,34000.0
2009-04-28 15:10:00,7.26,7.3,7.24,7.24,32800.0,7.26,7.3,7.24,7.24,32800.0
2009-04-28 15:20:00,7.24,7.28,7.23,7.23,23400.0,7.24,7.28,7.23,7.23,23400.0
2009-04-28 15:30:00,7.21,7.28,7.2,7.22,35200.0,7.21,7.28,7.2,7.22,35200.0
2009-04-28 15:40:00,7.22,7.23,7.2,7.23,42400.0,7.22,7.23,7.2,7.23,42400.0
2009-04-28 15:50:00,7.24,7.26,7.21,7.23,57800.0,7.24,7.26,7.21,7.23,57800.0
2009-04-29 09:30:00,7.28,7.42,7.14,7.4,39800.0,7.28,7.42,7.14,7.4,39800.0
2009-04-29 09:40:00,7.4,7.41,7.33,7.36,40200.0,7.4,7.41,7.33,7.36,40200.0
2009-04-29 09:50:00,7.37,7.38,7.36,7.36,33600.0,7.37,7.38,7.36,7.36,33600.0
2009-04-29 10:00:00,7.37,7.38,7.33,7.33,44800.0,7.37,7.38,7.33,7.33,44800.0
2009-04-29 10:10:00,7.34,7.34,7.31,7.34,31800.0,7.34,7.34,7.31,7.34,31800.0
2009-04-29 10:20:00,7.34,7.35,7.3,7.33,100400.0,7.34,7.35,7.3,7.33,100400.0
2009-04-29 10:30:00,7.32,7.35,7.28,7.3,181200.0,7.32,7.35,7.28,7.3,181200.0
2009-04-29 10:40:00,7.3,7.34,7.3,7.33,79000.0,7.3,7.34,7.3,7.33,79000.0
2009-04-29 10:50:00,7.33,7.35,7.32,7.35,21800.0,7.33,7.35,7.32,7.35,21800.0
2009-04-29 11:00:00,7.35,7.42,7.33,7.42,32600.0,7.35,7.42,7.33,7.42,32600.0
2009-04-29 11:10:00,7.42,7.45,7.38,7.42,23200.0,7.42,7.45,7.38,7.42,23200.0
2009-04-29 11:20:00,7.43,7.49,7.43,7.48,36800.0,7.43,7.49,7.43,7.48,36800.0
2009-04-29 11:30:00,7.47,7.48,7.47,7.48,11400.0,7.47,7.48,7.47,7.48,11400.0
2009-04-29 11:40:00,7.48,7.48,7.47,7.48,12800.0,7.48,7.48,7.47,7.48,12800.0
2009-04-29 11:50:00,7.48,7.48,7.43,7.43,12000.0,7.48,7.48,7.43,7.43,12000.0
2009-04-29 12:00:00,7.43,7.43,7.41,7.41,12800.0,7.43,7.43,7.41,7.41,12800.0
2009-04-29 12:10:00,7.42,7.48,7.41,7.46,30200.0,7.42,7.48,7.41,7.46,30200.0
2009-04-29 12:20:00,7.45,7.45,7.42,7.45,8000.0,7.45,7.45,7.42,7.45,8000.0
2009-04-29 12:30:00,7.45,7.46,7.41,7.45,14200.0,7.45,7.46,7.41,7.45,14200.0
2009-04-29 12:40:00,7.45,7.47,7.42,7.42,12400.0,7.45,7.47,7.42,7.42,12400.0
2009-04-29 12:50:00,7.42,7.43,7.42,7.43,6400.0,7.42,7.43,7.42,7.43,6400.0
2009-04-29 13:00:00,7.43,7.44,7.43,7.44,7600.0,7.43,7.44,7.43,7.44,7600.0
2009-04-29 13:10:00,7.44,7.45,7.43,7.45,16400.0,7.44,7.45,7.43,7.45,16400.0
2009-04-29 13:20:00,7.45,7.46,7.45,7.46,25000.0,7.45,7.46,7.45,7.46,25000.0
2009-04-29 13:30:00,7.46,7.47,7.46,7.47,18200.0,7.46,7.47,7.46,7.47,18200.0
2009-04-29 13:40:00,7.47,7.47,7.46,7.47,20000.0,7.47,7.47,7.46,7.47,20000.0
2009-04-29 13:50:00,7.47,7.48,7.46,7.47,18800.0,7.47,7.48,7.46,7.47,18800.0
2009-04-29 14:00:00,7.47,7.47,7.43,7.46,31000.0,7.47,7.47,7.43,7.46,31000.0
2009-04-29 14:10:00,7.46,7.48,7.36,7.39,37600.0,7.46,7.48,7.36,7.39,37600.0
2009-04-29 14:20:00,7.36,7.44,7.3,7.43,66800.0,7.36,7.44,7.3,7.43,66800.0
2009-04-29 14:30:00,7.43,7.46,7.36,7.43,179800.0,7.43,7.46,7.36,7.43,179800.0
2009-04-29 14:40:00,7.43,7.47,7.38,7.42,54200.0,7.43,7.47,7.38,7.42,54200.0
2009-04-29 14:50:00,7.42,7.45,7.39,7.43,69000.0,7.42,7.45,7.39,7.43,69000.0
2009-04-29 15:00:00,7.43,7.45,7.4,7.4,57800.0,7.43,7.45,7.4,7.4,57800.0
2009-04-29 15:10:00,7.43,7.43,7.33,7.34,102600.0,7.43,7.43,7.33,7.34,102600.0
2009-04-29 15:20:00,7.34,7.37,7.26,7.32,49600.0,7.34,7.37,7.26,7.32,49600.0
2009-04-29 15:30:00,7.32,7.38,7.28,7.3,63000.0,7.32,7.38,7.28,7.3,63000.0
2009-04-29 15:40:00,7.29,7.29,7.17,7.18,142600.0,7.29,7.29,7.17,7.18,142600.0
2009-04-29 15:50:00,7.18,7.25,7.15,7.24,205000.0,7.18,7.25,7.15,7.24,205000.0
2009-04-30 09:30:00,7.3,7.39,7.25,7.29,41200.0,7.3,7.39,7.25,7.29,41200.0
2009-04-30 09:40:00,7.29,7.29,7.25,7.26,38000.0,7.29,7.29,7.25,7.26,38000.0
2009-04-30 09:50:00,7.26,7.27,7.22,7.26,31200.0,7.26,7.27,7.22,7.26,31200.0
2009-04-30 10:00:00,7.26,7.36,7.23,7.32,72400.0,7.26,7.36,7.23,7.32,72400.0
2009-04-30 10:10:00,7.32,7.36,7.31,7.34,36200.0,7.32,7.36,7.31,7.34,36200.0
2009-04-30 10:20:00,7.34,7.38,7.32,7.37,25600.0,7.34,7.38,7.32,7.37,25600.0
2009-04-30 10:30:00,7.37,7.38,7.34,7.37,31600.0,7.37,7.38,7.34,7.37,31600.0
2009-04-30 10:40:00,7.38,7.39,7.33,7.36,36800.0,7.38,7.39,7.33,7.36,36800.0
2009-04-30 10:50:00,7.36,7.42,7.35,7.42,38400.0,7.36,7.42,7.35,7.42,38400.0
2009-04-30 11:00:00,7.42,7.43,7.39,7.39,32600.0,7.42,7.43,7.39,7.39,32600.0
2009-04-30 11:10:00,7.39,7.41,7.37,7.38,21400.0,7.39,7.41,7.37,7.38,21400.0
2009-04-30 11:20:00,7.38,7.4,7.35,7.4,20400.0,7.38,7.4,7.35,7.4,20400.0
2009-04-30 11:30:00,7.39,7.43,7.39,7.41,28000.0,7.39,7.43,7.39,7.41,28000.0
2009-04-30 11:40:00,7.41,7.42,7.36,7.41,31800.0,7.41,7.42,7.36,7.41,31800.0
2009-04-30 11:50:00,7.41,7.41,7.37,7.38,15800.0,7.41,7.41,7.37,7.38,15800.0
2009-04-30 12:00:00,7.38,7.4,7.34,7.37,24200.0,7.38,7.4,7.34,7.37,24200.0
2009-04-30 12:10:00,7.36,7.46,7.36,7.46,29800.0,7.36,7.46,7.36,7.46,29800.0
2009-04-30 12:20:00,7.46,7.47,7.45,7.47,14200.0,7.46,7.47,7.45,7.47,14200.0
2009-04-30 12:30:00,7.47,7.47,7.44,7.45,21600.0,7.47,7.47,7.44,7.45,21600.0
2009-04-30 12:40:00,7.45,7.45,7.45,7.45,27600.0,7.45,7.45,7.45,7.45,27600.0
2009-04-30 12:50:00,7.45,7.45,7.4,7.4,25200.0,7.45,7.45,7.4,7.4,25200.0
2009-04-30 13:00:00,7.4,7.42,7.4,7.4,22600.0,7.4,7.42,7.4,7.4,22600.0
2009-04-30 13:10:00,7.4,7.41,7.38,7.38,23000.0,7.4,7.41,7.38,7.38,23000.0
2009-04-30 13:20:00,7.39,7.39,7.33,7.34,41600.0,7.39,7.39,7.33,7.34,41600.0
2009-04-30 13:30:00,7.33,7.33,7.27,7.28,17200.0,7.33,7.33,7.27,7.28,17200.0
2009-04-30 13:40:00,7.27,7.29,7.25,7.28,26000.0,7.27,7.29,7.25,7.28,26000.0
2009-04-30 13:50:00,7.28,7.28,7.25,7.27,19200.0,7.28,7.28,7.25,7.27,19200.0
2009-04-30 14:00:00,7.27,7.28,7.25,7.26,7000.0,7.27,7.28,7.25,7.26,7000.0
2009-04-30 14:10:00,7.26,7.28,7.24,7.28,37800.0,7.26,7.28,7.24,7.28,37800.0
2009-04-30 14:20:00,7.28,7.29,7.24,7.27,28200.0,7.28,7.29,7.24,7.27,28200.0
2009-04-30 14:30:00,7.27,7.27,7.25,7.25,16600.0,7.27,7.27,7.25,7.25,16600.0
2009-04-30 14:40:00,7.26,7.26,7.17,7.17,30600.0,7.26,7.26,7.17,7.17,30600.0
2009-04-30 14:50:00,7.18,7.23,7.17,7.23,37400.0,7.18,7.23,7.17,7.23,37400.0
2009-04-30 15:00:00,7.22,7.23,7.11,7.15,71200.0,7.22,7.23,7.11,7.15,71200.0
2009-04-30 15:10:00,7.15,7.17,7.05,7.07,78800.0,7.15,7.17,7.05,7.07,78800.0
2009-04-30 15:20:00,7.08,7.09,7.06,7.09,54600.0,7.08,7.09,7.06,7.09,54600.0
2009-04-30 15:30:00,7.09,7.14,7.09,7.1,56600.0,7.09,7.14,7.09,7.1,56600.0
2009-04-30 15:40:00,7.1,7.13,7.08,7.09,56000.0,7.1,7.13,7.08,7.09,56000.0
2009-04-30 15:50:00,7.09,7.09,6.97,6.98,250200.0,7.09,7.09,6.97,6.98,250200.0
2009-05-01 09:30:00,7.01,7.11,7.01,7.04,46800.0,7.01,7.11,7.01,7.04,46800.0
2009-05-01 09:40:00,7.06,7.1,6.9,6.92,123400.0,7.06,7.1,6.9,6.92,123400.0
2009-05-01 09:50:00,6.92,7.0,6.88,7.0,88800.0,6.92,7.0,6.88,7.0,88800.0
2009-05-01 10:00:00,7.01,7.14,6.99,7.11,64000.0,7.01,7.14,6.99,7.11,64000.0
2009-05-01 10:10:00,7.11,7.11,6.99,6.99,44600.0,7.11,7.11,6.99,6.99,44600.0
2009-05-01 10:20:00,6.97,6.99,6.94,6.96,54200.0,6.97,6.99,6.94,6.96,54200.0
2009-05-01 10:30:00,6.96,6.98,6.95,6.96,26600.0,6.96,6.98,6.95,6.96,26600.0
2009-05-01 10:40:00,6.95,6.96,6.91,6.94,50600.0,6.95,6.96,6.91,6.94,50600.0
2009-05-01 10:50:00,6.93,6.95,6.89,6.93,44400.0,6.93,6.95,6.89,6.93,44400.0
2009-05-01 11:00:00,6.93,7.0,6.92,7.0,36600.0,6.93,7.0,6.92,7.0,36600.0
2009-05-01 11:10:00,7.0,7.0,6.95,6.95,38400.0,7.0,7.0,6.95,6.95,38400.0
2009-05-01 11:20:00,6.96,7.0,6.96,6.97,38200.0,6.96,7.0,6.96,6.97,38200.0
2009-05-01 11:30:00,6.96,6.97,6.93,6.95,21800.0,6.96,6.97,6.93,6.95,21800.0
2009-05-01 11:40:00,6.96,6.99,6.95,6.97,20600.0,6.96,6.99,6.95,6.97,20600.0
2009-05-01 11:50:00,6.96,6.97,6.93,6.94,45600.0,6.96,6.97,6.93,6.94,45600.0
2009-05-01 12:00:00,6.95,6.98,6.91,6.96,26000.0,6.95,6.98,6.91,6.96,26000.0
2009-05-01 12:10:00,6.96,6.97,6.93,6.95,15000.0,6.96,6.97,6.93,6.95,15000.0
2009-05-01 12:20:00,6.96,7.0,6.94,6.97,40200.0,6.96,7.0,6.94,6.97,40200.0
2009-05-01 12:30:00,6.96,7.04,6.96,7.04,22600.0,6.96,7.04,6.96,7.04,22600.0
2009-05-01 12:40:00,7.05,7.05,6.98,7.02,22800.0,7.05,7.05,6.98,7.02,22800.0
2009-05-01 12:50:00,7.03,7.09,7.03,7.09,34200.0,7.03,7.09,7.03,7.09,34200.0
2009-05-01 13:00:00,7.08,7.11,7.05,7.05,47200.0,7.08,7.11,7.05,7.05,47200.0
2009-05-01 13:10:00,7.07,7.08,7.05,7.07,73800.0,7.07,7.08,7.05,7.07,73800.0
2009-05-01 13:20:00,7.07,7.08,7.04,7.04,60200.0,7.07,7.08,7.04,7.04,60200.0
2009-05-01 13:30:00,7.03,7.08,7.0,7.07,60600.0,7.03,7.08,7.0,7.07,60600.0
2009-05-01 13:40:00,7.07,7.1,7.07,7.09,34000.0,7.07,7.1,7.07,7.09,34000.0
2009-05-01 13:50:00,7.1,7.1,7.06,7.09,21400.0,7.1,7.1,7.06,7.09,21400.0
2009-05-01 14:00:00,7.09,7.12,7.09,7.12,27200.0,7.09,7.12,7.09,7.12,27200.0
2009-05-01 14:10:00,7.12,7.12,7.07,7.09,36400.0,7.12,7.12,7.07,7.09,36400.0
2009-05-01 14:20:00,7.09,7.13,7.08,7.1,21200.0,7.09,7.13,7.08,7.1,21200.0
2009-05-01 14:30:00,7.1,7.1,7.06,7.06,24200.0,7.1,7.1,7.06,7.06,24200.0
2009-05-01 14:40:00,7.06,7.08,7.05,7.08,55400.0,7.06,7.08,7.05,7.08,55400.0
2009-05-01 14:50:00,7.08,7.08,7.06,7.07,26800.0,7.08,7.08,7.06,7.07,26800.0
2009-05-01 15:00:00,7.06,7.07,7.04,7.05,36000.0,7.06,7.07,7.04,7.05,36000.0
2009-05-01 15:10:00,7.05,7.06,7.0,7.01,33600.0,7.05,7.06,7.0,7.01,33600.0
2009-05-01 15:20:00,7.01,7.01,6.95,6.96,54200.0,7.01,7.01,6.95,6.96,54200.0
2009-05-01 15:30:00,6.95,7.0,6.92,7.0,31800.0,6.95,7.0,6.92,7.0,31800.0
2009-05-01 15:40:00,7.0,7.06,6.99,7.03,84600.0,7.0,7.06,6.99,7.03,84600.0
2009-05-01 15:50:00,7.02,7.04,7.0,7.03,64600.0,7.02,7.04,7.0,7.03,64600.0
2009-05-04 09:30:00,7.05,7.21,7.02,7.16,75200.0,7.05,7.21,7.02,7.16,75200.0
2009-05-04 09:40:00,7.18,7.31,7.18,7.31,46600.0,7.18,7.31,7.18,7.31,46600.0
2009-05-04 09:50:00,7.31,7.43,7.26,7.43,111400.0,7.31,7.43,7.26,7.43,111400.0
2009-05-04 10:00:00,7.42,7.46,7.41,7.43,32000.0,7.42,7.46,7.41,7.43,32000.0
2009-05-04 10:10:00,7.43,7.43,7.37,7.39,34200.0,7.43,7.43,7.37,7.39,34200.0
2009-05-04 10:20:00,7.38,7.43,7.36,7.36,22000.0,7.38,7.43,7.36,7.36,22000.0
2009-05-04 10:30:00,7.35,7.37,7.3,7.37,44400.0,7.35,7.37,7.3,7.37,44400.0
2009-05-04 10:40:00,7.37,7.38,7.3,7.31,30600.0,7.37,7.38,7.3,7.31,30600.0
2009-05-04 10:50:00,7.32,7.35,7.3,7.35,49600.0,7.32,7.35,7.3,7.35,49600.0
2009-05-04 11:00:00,7.35,7.41,7.35,7.4,25600.0,7.35,7.41,7.35,7.4,25600.0
2009-05-04 11:10:00,7.4,7.4,7.33,7.35,72400.0,7.4,7.4,7.33,7.35,72400.0
2009-05-04 11:20:00,7.36,7.39,7.36,7.38,22800.0,7.36,7.39,7.36,7.38,22800.0
2009-05-04 11:30:00,7.38,7.42,7.38,7.41,25400.0,7.38,7.42,7.38,7.41,25400.0
2009-05-04 11:40:00,7.41,7.41,7.37,7.4,18600.0,7.41,7.41,7.37,7.4,18600.0
2009-05-04 11:50:00,7.4,7.41,7.35,7.37,28800.0,7.4,7.41,7.35,7.37,28800.0
2009-05-04 12:00:00,7.38,7.4,7.38,7.39,10600.0,7.38,7.4,7.38,7.39,10600.0
2009-05-04 12:10:00,7.38,7.38,7.35,7.35,10200.0,7.38,7.38,7.35,7.35,10200.0
2009-05-04 12:20:00,7.37,7.37,7.33,7.34,12600.0,7.37,7.37,7.33,7.34,12600.0
2009-05-04 12:30:00,7.35,7.36,7.33,7.35,46800.0,7.35,7.36,7.33,7.35,46800.0
2009-05-04 12:40:00,7.35,7.36,7.34,7.35,140800.0,7.35,7.36,7.34,7.35,140800.0
2009-05-04 12:50:00,7.35,7.36,7.34,7.36,13800.0,7.35,7.36,7.34,7.36,13800.0
2009-05-04 13:00:00,7.36,7.38,7.36,7.37,22600.0,7.36,7.38,7.36,7.37,22600.0
2009-05-04 13:10:00,7.37,7.38,7.37,7.37,16800.0,7.37,7.38,7.37,7.37,16800.0
2009-05-04 13:20:00,7.38,7.38,7.36,7.37,20000.0,7.38,7.38,7.36,7.37,20000.0
2009-05-04 13:30:00,7.37,7.38,7.35,7.36,34600.0,7.37,7.38,7.35,7.36,34600.0
2009-05-04 13:40:00,7.37,7.38,7.37,7.37,46600.0,7.37,7.38,7.37,7.37,46600.0
2009-05-04 13:50:00,7.38,7.38,7.36,7.38,28400.0,7.38,7.38,7.36,7.38,28400.0
2009-05-04 14:00:00,7.38,7.38,7.36,7.36,26000.0,7.38,7.38,7.36,7.36,26000.0
2009-05-04 14:10:00,7.36,7.38,7.36,7.38,31800.0,7.36,7.38,7.36,7.38,31800.0
2009-05-04 14:20:00,7.38,7.4,7.38,7.39,63000.0,7.38,7.4,7.38,7.39,63000.0
2009-05-04 14:30:00,7.4,7.4,7.33,7.34,71400.0,7.4,7.4,7.33,7.34,71400.0
2009-05-04 14:40:00,7.35,7.35,7.33,7.34,21000.0,7.35,7.35,7.33,7.34,21000.0
2009-05-04 14:50:00,7.34,7.35,7.33,7.34,25800.0,7.34,7.35,7.33,7.34,25800.0
2009-05-04 15:00:00,7.35,7.37,7.33,7.35,30200.0,7.35,7.37,7.33,7.35,30200.0
2009-05-04 15:10:00,7.35,7.36,7.33,7.36,34400.0,7.35,7.36,7.33,7.36,34400.0
2009-05-04 15:20:00,7.36,7.37,7.34,7.36,51800.0,7.36,7.37,7.34,7.36,51800.0
2009-05-04 15:30:00,7.36,7.38,7.35,7.38,39000.0,7.36,7.38,7.35,7.38,39000.0
2009-05-04 15:40:00,7.38,7.4,7.38,7.39,50200.0,7.38,7.4,7.38,7.39,50200.0
2009-05-04 15:50:00,7.39,7.48,7.39,7.47,115000.0,7.39,7.48,7.39,7.47,115000.0
2009-05-05 09:30:00,7.4,7.5,7.4,7.49,28200.0,7.4,7.5,7.4,7.49,28200.0
2009-05-05 09:40:00,7.48,7.55,7.45,7.46,47000.0,7.48,7.55,7.45,7.46,47000.0
2009-05-05 09:50:00,7.46,7.53,7.43,7.5,25000.0,7.46,7.53,7.43,7.5,25000.0
2009-05-05 10:00:00,7.5,7.52,7.47,7.48,23200.0,7.5,7.52,7.47,7.48,23200.0
2009-05-05 10:10:00,7.5,7.51,7.46,7.5,27800.0,7.5,7.51,7.46,7.5,27800.0
2009-05-05 10:20:00,7.5,7.5,7.45,7.49,25000.0,7.5,7.5,7.45,7.49,25000.0
2009-05-05 10:30:00,7.48,7.5,7.46,7.48,18800.0,7.48,7.5,7.46,7.48,18800.0
2009-05-05 10:40:00,7.48,7.51,7.47,7.5,21600.0,7.48,7.51,7.47,7.5,21600.0
2009-05-05 10:50:00,7.5,7.52,7.49,7.5,33400.0,7.5,7.52,7.49,7.5,33400.0
2009-05-05 11:00:00,7.5,7.5,7.47,7.49,34000.0,7.5,7.5,7.47,7.49,34000.0
2009-05-05 11:10:00,7.5,7.5,7.46,7.47,45400.0,7.5,7.5,7.46,7.47,45400.0
2009-05-05 11:20:00,7.48,7.49,7.45,7.46,21200.0,7.48,7.49,7.45,7.46,21200.0
2009-05-05 11:30:00,7.46,7.5,7.45,7.49,16200.0,7.46,7.5,7.45,7.49,16200.0
2009-05-05 11:40:00,7.49,7.51,7.48,7.51,65800.0,7.49,7.51,7.48,7.51,65800.0
2009-05-05 11:50:00,7.5,7.5,7.45,7.48,37200.0,7.5,7.5,7.45,7.48,37200.0
2009-05-05 12:00:00,7.48,7.51,7.48,7.5,21400.0,7.48,7.51,7.48,7.5,21400.0
2009-05-05 12:10:00,7.51,7.55,7.49,7.55,42400.0,7.51,7.55,7.49,7.55,42400.0
2009-05-05 12:20:00,7.55,7.58,7.54,7.54,81600.0,7.55,7.58,7.54,7.54,81600.0
2009-05-05 12:30:00,7.55,7.61,7.53,7.56,61800.0,7.55,7.61,7.53,7.56,61800.0
2009-05-05 12:40:00,7.56,7.57,7.52,7.52,34600.0,7.56,7.57,7.52,7.52,34600.0
2009-05-05 12:50:00,7.52,7.56,7.5,7.5,45400.0,7.52,7.56,7.5,7.5,45400.0
2009-05-05 13:00:00,7.5,7.51,7.48,7.51,56200.0,7.5,7.51,7.48,7.51,56200.0
2009-05-05 13:10:00,7.5,7.58,7.5,7.58,31000.0,7.5,7.58,7.5,7.58,31000.0
2009-05-05 13:20:00,7.57,7.58,7.52,7.54,24400.0,7.57,7.58,7.52,7.54,24400.0
2009-05-05 13:30:00,7.53,7.56,7.51,7.52,17600.0,7.53,7.56,7.51,7.52,17600.0
2009-05-05 13:40:00,7.52,7.53,7.51,7.52,20600.0,7.52,7.53,7.51,7.52,20600.0
2009-05-05 13:50:00,7.52,7.55,7.52,7.52,22000.0,7.52,7.55,7.52,7.52,22000.0
2009-05-05 14:00:00,7.51,7.52,7.49,7.5,55800.0,7.51,7.52,7.49,7.5,55800.0
2009-05-05 14:10:00,7.51,7.51,7.49,7.5,55000.0,7.51,7.51,7.49,7.5,55000.0
2009-05-05 14:20:00,7.5,7.5,7.46,7.49,31600.0,7.5,7.5,7.46,7.49,31600.0
2009-05-05 14:30:00,7.49,7.49,7.4,7.42,59800.0,7.49,7.49,7.4,7.42,59800.0
2009-05-05 14:40:00,7.42,7.42,7.4,7.4,35800.0,7.42,7.42,7.4,7.4,35800.0
2009-05-05 14:50:00,7.4,7.41,7.34,7.35,170200.0,7.4,7.41,7.34,7.35,170200.0
2009-05-05 15:00:00,7.35,7.48,7.34,7.48,39200.0,7.35,7.48,7.34,7.48,39200.0
2009-05-05 15:10:00,7.47,7.49,7.47,7.48,17200.0,7.47,7.49,7.47,7.48,17200.0
2009-05-05 15:20:00,7.47,7.49,7.47,7.48,28400.0,7.47,7.49,7.47,7.48,28400.0
2009-05-05 15:30:00,7.48,7.51,7.47,7.48,36200.0,7.48,7.51,7.47,7.48,36200.0
2009-05-05 15:40:00,7.48,7.5,7.47,7.5,66400.0,7.48,7.5,7.47,7.5,66400.0
2009-05-05 15:50:00,7.5,7.51,7.49,7.5,128000.0,7.5,7.51,7.49,7.5,128000.0
2009-05-06 09:30:00,7.57,7.58,7.45,7.58,19000.0,7.57,7.58,7.45,7.58,19000.0
2009-05-06 09:40:00,7.58,7.64,7.58,7.6,21000.0,7.58,7.64,7.58,7.6,21000.0
2009-05-06 09:50:00,7.63,7.68,7.62,7.67,21000.0,7.63,7.68,7.62,7.67,21000.0
2009-05-06 10:00:00,7.67,7.67,7.46,7.48,35400.0,7.67,7.67,7.46,7.48,35400.0
2009-05-06 10:10:00,7.48,7.53,7.44,7.46,30800.0,7.48,7.53,7.44,7.46,30800.0
2009-05-06 10:20:00,7.45,7.46,7.33,7.35,51200.0,7.45,7.46,7.33,7.35,51200.0
2009-05-06 10:30:00,7.34,7.42,7.31,7.4,32600.0,7.34,7.42,7.31,7.4,32600.0
2009-05-06 10:40:00,7.4,7.48,7.4,7.46,20600.0,7.4,7.48,7.4,7.46,20600.0
2009-05-06 10:50:00,7.45,7.46,7.38,7.43,28000.0,7.45,7.46,7.38,7.43,28000.0
2009-05-06 11:00:00,7.43,7.47,7.43,7.43,4200.0,7.43,7.47,7.43,7.43,4200.0
2009-05-06 11:10:00,7.43,7.43,7.4,7.4,3800.0,7.43,7.43,7.4,7.4,3800.0
2009-05-06 11:20:00,7.41,7.41,7.32,7.34,15800.0,7.41,7.41,7.32,7.34,15800.0
2009-05-06 11:30:00,7.34,7.38,7.34,7.38,23000.0,7.34,7.38,7.34,7.38,23000.0
2009-05-06 11:40:00,7.38,7.38,7.34,7.34,11800.0,7.38,7.38,7.34,7.34,11800.0
2009-05-06 11:50:00,7.34,7.34,7.3,7.34,8200.0,7.34,7.34,7.3,7.34,8200.0
2009-05-06 12:00:00,7.34,7.39,7.34,7.39,11400.0,7.34,7.39,7.34,7.39,11400.0
2009-05-06 12:10:00,7.39,7.45,7.39,7.43,3600.0,7.39,7.45,7.39,7.43,3600.0
2009-05-06 12:20:00,7.44,7.46,7.43,7.46,10400.0,7.44,7.46,7.43,7.46,10400.0
2009-05-06 12:30:00,7.46,7.46,7.43,7.45,10800.0,7.46,7.46,7.43,7.45,10800.0
2009-05-06 12:40:00,7.45,7.51,7.45,7.5,11000.0,7.45,7.51,7.45,7.5,11000.0
2009-05-06 12:50:00,7.51,7.53,7.43,7.43,84400.0,7.51,7.53,7.43,7.43,84400.0
2009-05-06 13:00:00,7.45,7.47,7.41,7.45,46800.0,7.45,7.47,7.41,7.45,46800.0
2009-05-06 13:10:00,7.45,7.48,7.41,7.48,72000.0,7.45,7.48,7.41,7.48,72000.0
2009-05-06 13:20:00,7.5,7.51,7.46,7.5,30600.0,7.5,7.51,7.46,7.5,30600.0
2009-05-06 13:30:00,7.5,7.5,7.47,7.47,18200.0,7.5,7.5,7.47,7.47,18200.0
2009-05-06 13:40:00,7.47,7.5,7.45,7.49,20800.0,7.47,7.5,7.45,7.49,20800.0
2009-05-06 13:50:00,7.49,7.54,7.49,7.54,12200.0,7.49,7.54,7.49,7.54,12200.0
2009-05-06 14:00:00,7.55,7.56,7.51,7.51,6400.0,7.55,7.56,7.51,7.51,6400.0
2009-05-06 14:10:00,7.51,7.51,7.49,7.51,30600.0,7.51,7.51,7.49,7.51,30600.0
2009-05-06 14:20:00,7.51,7.55,7.51,7.55,13800.0,7.51,7.55,7.51,7.55,13800.0
2009-05-06 14:30:00,7.55,7.58,7.55,7.55,11800.0,7.55,7.58,7.55,7.55,11800.0
2009-05-06 14:40:00,7.55,7.57,7.53,7.57,18000.0,7.55,7.57,7.53,7.57,18000.0
2009-05-06 14:50:00,7.57,7.58,7.57,7.57,12400.0,7.57,7.58,7.57,7.57,12400.0
2009-05-06 15:00:00,7.57,7.57,7.55,7.57,19000.0,7.57,7.57,7.55,7.57,19000.0
2009-05-06 15:10:00,7.57,7.58,7.54,7.55,26800.0,7.57,7.58,7.54,7.55,26800.0
2009-05-06 15:20:00,7.55,7.55,7.52,7.53,29200.0,7.55,7.55,7.52,7.53,29200.0
2009-05-06 15:30:00,7.53,7.56,7.51,7.53,22000.0,7.53,7.56,7.51,7.53,22000.0
2009-05-06 15:40:00,7.53,7.57,7.53,7.55,22400.0,7.53,7.57,7.53,7.55,22400.0
2009-05-06 15:50:00,7.55,7.59,7.54,7.59,108400.0,7.55,7.59,7.54,7.59,108400.0
2009-05-07 09:30:00,7.63,7.7,7.61,7.68,32800.0,7.63,7.7,7.61,7.68,32800.0
2009-05-07 09:40:00,7.7,7.82,7.7,7.77,72000.0,7.7,7.82,7.7,7.77,72000.0
2009-05-07 09:50:00,7.76,7.76,7.66,7.68,23000.0,7.76,7.76,7.66,7.68,23000.0
2009-05-07 10:00:00,7.68,7.68,7.58,7.6,38800.0,7.68,7.68,7.58,7.6,38800.0
2009-05-07 10:10:00,7.59,7.63,7.58,7.6,45400.0,7.59,7.63,7.58,7.6,45400.0
2009-05-07 10:20:00,7.6,7.61,7.48,7.5,64200.0,7.6,7.61,7.48,7.5,64200.0
2009-05-07 10:30:00,7.51,7.53,7.43,7.46,45200.0,7.51,7.53,7.43,7.46,45200.0
2009-05-07 10:40:00,7.45,7.5,7.45,7.48,37000.0,7.45,7.5,7.45,7.48,37000.0
2009-05-07 10:50:00,7.48,7.49,7.45,7.45,7000.0,7.48,7.49,7.45,7.45,7000.0
2009-05-07 11:00:00,7.43,7.45,7.42,7.43,16400.0,7.43,7.45,7.42,7.43,16400.0
2009-05-07 11:10:00,7.45,7.46,7.42,7.46,14200.0,7.45,7.46,7.42,7.46,14200.0
2009-05-07 11:20:00,7.45,7.46,7.43,7.45,14600.0,7.45,7.46,7.43,7.45,14600.0
2009-05-07 11:30:00,7.46,7.47,7.45,7.45,16200.0,7.46,7.47,7.45,7.45,16200.0
2009-05-07 11:40:00,7.45,7.48,7.43,7.43,7000.0,7.45,7.48,7.43,7.43,7000.0
2009-05-07 11:50:00,7.45,7.49,7.45,7.49,6000.0,7.45,7.49,7.45,7.49,6000.0
2009-05-07 12:00:00,7.48,7.48,7.45,7.45,64600.0,7.48,7.48,7.45,7.45,64600.0
2009-05-07 12:10:00,7.46,7.48,7.45,7.45,9400.0,7.46,7.48,7.45,7.45,9400.0
2009-05-07 12:20:00,7.46,7.48,7.45,7.47,7400.0,7.46,7.48,7.45,7.47,7400.0
2009-05-07 12:30:00,7.47,7.49,7.45,7.49,31400.0,7.47,7.49,7.45,7.49,31400.0
2009-05-07 12:40:00,7.49,7.53,7.49,7.53,44200.0,7.49,7.53,7.49,7.53,44200.0
2009-05-07 12:50:00,7.53,7.57,7.52,7.57,30400.0,7.53,7.57,7.52,7.57,30400.0
2009-05-07 13:00:00,7.57,7.57,7.48,7.48,15200.0,7.57,7.57,7.48,7.48,15200.0
2009-05-07 13:10:00,7.49,7.49,7.37,7.39,16000.0,7.49,7.49,7.37,7.39,16000.0
2009-05-07 13:20:00,7.39,7.4,7.37,7.37,17200.0,7.39,7.4,7.37,7.37,17200.0
2009-05-07 13:30:00,7.37,7.37,7.33,7.33,19000.0,7.37,7.37,7.33,7.33,19000.0
2009-05-07 13:40:00,7.33,7.33,7.25,7.3,37800.0,7.33,7.33,7.25,7.3,37800.0
2009-05-07 13:50:00,7.3,7.3,7.25,7.29,12600.0,7.3,7.3,7.25,7.29,12600.0
2009-05-07 14:00:00,7.29,7.3,7.29,7.3,9000.0,7.29,7.3,7.29,7.3,9000.0
2009-05-07 14:10:00,7.29,7.29,7.22,7.23,27000.0,7.29,7.29,7.22,7.23,27000.0
2009-05-07 14:20:00,7.23,7.25,7.23,7.25,14600.0,7.23,7.25,7.23,7.25,14600.0
2009-05-07 14:30:00,7.25,7.25,7.2,7.2,47200.0,7.25,7.25,7.2,7.2,47200.0
2009-05-07 14:40:00,7.2,7.21,7.2,7.21,77200.0,7.2,7.21,7.2,7.21,77200.0
2009-05-07 14:50:00,7.21,7.23,7.21,7.23,27800.0,7.21,7.23,7.21,7.23,27800.0
2009-05-07 15:00:00,7.23,7.34,7.23,7.33,86800.0,7.23,7.34,7.23,7.33,86800.0
2009-05-07 15:10:00,7.33,7.33,7.2,7.21,34800.0,7.33,7.33,7.2,7.21,34800.0
2009-05-07 15:20:00,7.21,7.21,7.18,7.2,54400.0,7.21,7.21,7.18,7.2,54400.0
2009-05-07 15:30:00,7.2,7.2,7.13,7.16,93800.0,7.2,7.2,7.13,7.16,93800.0
2009-05-07 15:40:00,7.16,7.18,7.15,7.17,47600.0,7.16,7.18,7.15,7.17,47600.0
2009-05-07 15:50:00,7.17,7.21,7.15,7.18,60000.0,7.17,7.21,7.15,7.18,60000.0
2009-05-08 09:30:00,7.28,7.46,7.28,7.32,25200.0,7.28,7.46,7.28,7.32,25200.0
2009-05-08 09:40:00,7.31,7.39,7.3,7.39,19000.0,7.31,7.39,7.3,7.39,19000.0
2009-05-08 09:50:00,7.4,7.45,7.36,7.36,30000.0,7.4,7.45,7.36,7.36,30000.0
2009-05-08 10:00:00,7.36,7.36,7.26,7.26,21000.0,7.36,7.36,7.26,7.26,21000.0
2009-05-08 10:10:00,7.26,7.32,7.25,7.29,85800.0,7.26,7.32,7.25,7.29,85800.0
2009-05-08 10:20:00,7.3,7.3,7.23,7.23,26800.0,7.3,7.3,7.23,7.23,26800.0
2009-05-08 10:30:00,7.23,7.29,7.2,7.27,17000.0,7.23,7.29,7.2,7.27,17000.0
2009-05-08 10:40:00,7.26,7.29,7.23,7.24,23200.0,7.26,7.29,7.23,7.24,23200.0
2009-05-08 10:50:00,7.24,7.25,7.24,7.24,16400.0,7.24,7.25,7.24,7.24,16400.0
2009-05-08 11:00:00,7.24,7.29,7.24,7.25,21000.0,7.24,7.29,7.24,7.25,21000.0
2009-05-08 11:10:00,7.25,7.27,7.22,7.27,17400.0,7.25,7.27,7.22,7.27,17400.0
2009-05-08 11:20:00,7.27,7.27,7.25,7.26,7400.0,7.27,7.27,7.25,7.26,7400.0
2009-05-08 11:30:00,7.25,7.27,7.24,7.27,11800.0,7.25,7.27,7.24,7.27,11800.0
2009-05-08 11:40:00,7.26,7.27,7.25,7.26,4600.0,7.26,7.27,7.25,7.26,4600.0
2009-05-08 11:50:00,7.27,7.27,7.26,7.26,4400.0,7.27,7.27,7.26,7.26,4400.0
2009-05-08 12:00:00,7.27,7.34,7.26,7.33,17600.0,7.27,7.34,7.26,7.33,17600.0
2009-05-08 12:10:00,7.32,7.38,7.3,7.37,29800.0,7.32,7.38,7.3,7.37,29800.0
2009-05-08 12:20:00,7.38,7.4,7.26,7.26,24000.0,7.38,7.4,7.26,7.26,24000.0
2009-05-08 12:30:00,7.26,7.3,7.25,7.3,39400.0,7.26,7.3,7.25,7.3,39400.0
2009-05-08 12:40:00,7.3,7.3,7.26,7.28,28800.0,7.3,7.3,7.26,7.28,28800.0
2009-05-08 12:50:00,7.28,7.29,7.25,7.27,51400.0,7.28,7.29,7.25,7.27,51400.0
2009-05-08 13:00:00,7.26,7.32,7.25,7.27,12000.0,7.26,7.32,7.25,7.27,12000.0
2009-05-08 13:10:00,7.26,7.3,7.26,7.3,7000.0,7.26,7.3,7.26,7.3,7000.0
2009-05-08 13:20:00,7.29,7.3,7.29,7.29,14000.0,7.29,7.3,7.29,7.29,14000.0
2009-05-08 13:30:00,7.29,7.29,7.28,7.29,13600.0,7.29,7.29,7.28,7.29,13600.0
2009-05-08 13:40:00,7.28,7.3,7.26,7.3,11000.0,7.28,7.3,7.26,7.3,11000.0
2009-05-08 13:50:00,7.3,7.32,7.27,7.27,21400.0,7.3,7.32,7.27,7.27,21400.0
2009-05-08 14:00:00,7.27,7.31,7.26,7.31,9000.0,7.27,7.31,7.26,7.31,9000.0
2009-05-08 14:10:00,7.31,7.36,7.31,7.36,14000.0,7.31,7.36,7.31,7.36,14000.0
2009-05-08 14:20:00,7.37,7.38,7.35,7.35,5400.0,7.37,7.38,7.35,7.35,5400.0
2009-05-08 14:30:00,7.35,7.35,7.32,7.33,27800.0,7.35,7.35,7.32,7.33,27800.0
2009-05-08 14:40:00,7.33,7.35,7.31,7.35,22000.0,7.33,7.35,7.31,7.35,22000.0
2009-05-08 14:50:00,7.35,7.36,7.34,7.34,9800.0,7.35,7.36,7.34,7.34,9800.0
2009-05-08 15:00:00,7.34,7.37,7.34,7.35,26600.0,7.34,7.37,7.34,7.35,26600.0
2009-05-08 15:10:00,7.36,7.38,7.35,7.37,19800.0,7.36,7.38,7.35,7.37,19800.0
2009-05-08 15:20:00,7.38,7.4,7.38,7.4,17800.0,7.38,7.4,7.38,7.4,17800.0
2009-05-08 15:30:00,7.4,7.4,7.37,7.4,18400.0,7.4,7.4,7.37,7.4,18400.0
2009-05-08 15:40:00,7.4,7.41,7.39,7.41,26000.0,7.4,7.41,7.39,7.41,26000.0
2009-05-08 15:50:00,7.41,7.41,7.34,7.4,108800.0,7.41,7.41,7.34,7.4,108800.0
2009-05-11 09:30:00,7.23,7.24,7.11,7.17,14600.0,7.23,7.24,7.11,7.17,14600.0
2009-05-11 09:40:00,7.15,7.15,7.0,7.05,30000.0,7.15,7.15,7.0,7.05,30000.0
2009-05-11 09:50:00,7.04,7.07,7.01,7.04,34200.0,7.04,7.07,7.01,7.04,34200.0
2009-05-11 10:00:00,7.04,7.04,7.01,7.03,34400.0,7.04,7.04,7.01,7.03,34400.0
2009-05-11 10:10:00,7.03,7.13,7.03,7.12,39400.0,7.03,7.13,7.03,7.12,39400.0
2009-05-11 10:20:00,7.1,7.15,7.06,7.09,59800.0,7.1,7.15,7.06,7.09,59800.0
2009-05-11 10:30:00,7.09,7.09,7.04,7.08,22200.0,7.09,7.09,7.04,7.08,22200.0
2009-05-11 10:40:00,7.08,7.08,7.07,7.08,14200.0,7.08,7.08,7.07,7.08,14200.0
2009-05-11 10:50:00,7.08,7.08,7.03,7.03,13000.0,7.08,7.08,7.03,7.03,13000.0
2009-05-11 11:00:00,7.03,7.04,7.03,7.03,23400.0,7.03,7.04,7.03,7.03,23400.0
2009-05-11 11:10:00,7.03,7.07,7.03,7.07,31000.0,7.03,7.07,7.03,7.07,31000.0
2009-05-11 11:20:00,7.07,7.07,7.05,7.07,13600.0,7.07,7.07,7.05,7.07,13600.0
2009-05-11 11:30:00,7.07,7.08,7.05,7.05,4800.0,7.07,7.08,7.05,7.05,4800.0
2009-05-11 11:40:00,7.05,7.05,7.03,7.03,41200.0,7.05,7.05,7.03,7.03,41200.0
2009-05-11 11:50:00,7.03,7.03,7.03,7.03,22200.0,7.03,7.03,7.03,7.03,22200.0
2009-05-11 12:00:00,7.03,7.03,7.03,7.03,27000.0,7.03,7.03,7.03,7.03,27000.0
2009-05-11 12:10:00,7.03,7.04,7.03,7.04,9600.0,7.03,7.04,7.03,7.04,9600.0
2009-05-11 12:20:00,7.04,7.05,7.03,7.03,33400.0,7.04,7.05,7.03,7.03,33400.0
2009-05-11 12:30:00,7.03,7.03,7.03,7.03,13000.0,7.03,7.03,7.03,7.03,13000.0
2009-05-11 12:40:00,7.03,7.03,7.03,7.03,9200.0,7.03,7.03,7.03,7.03,9200.0
2009-05-11 12:50:00,7.03,7.03,7.03,7.03,18200.0,7.03,7.03,7.03,7.03,18200.0
2009-05-11 13:00:00,7.03,7.03,7.02,7.03,12400.0,7.03,7.03,7.02,7.03,12400.0
2009-05-11 13:10:00,7.03,7.03,6.99,6.99,66200.0,7.03,7.03,6.99,6.99,66200.0
2009-05-11 13:20:00,7.0,7.0,6.98,6.99,25600.0,7.0,7.0,6.98,6.99,25600.0
2009-05-11 13:30:00,6.99,7.0,6.93,6.95,87400.0,6.99,7.0,6.93,6.95,87400.0
2009-05-11 13:40:00,6.93,6.95,6.91,6.92,34400.0,6.93,6.95,6.91,6.92,34400.0
2009-05-11 13:50:00,6.93,6.97,6.93,6.97,10200.0,6.93,6.97,6.93,6.97,10200.0
2009-05-11 14:00:00,6.97,6.97,6.93,6.97,19800.0,6.97,6.97,6.93,6.97,19800.0
2009-05-11 14:10:00,6.97,6.98,6.96,6.97,16800.0,6.97,6.98,6.96,6.97,16800.0
2009-05-11 14:20:00,6.97,6.97,6.96,6.96,13800.0,6.97,6.97,6.96,6.96,13800.0
2009-05-11 14:30:00,6.96,6.98,6.95,6.95,11200.0,6.96,6.98,6.95,6.95,11200.0
2009-05-11 14:40:00,6.95,6.95,6.94,6.95,16600.0,6.95,6.95,6.94,6.95,16600.0
2009-05-11 14:50:00,6.95,6.95,6.94,6.95,17200.0,6.95,6.95,6.94,6.95,17200.0
2009-05-11 15:00:00,6.95,6.96,6.93,6.94,21400.0,6.95,6.96,6.93,6.94,21400.0
2009-05-11 15:10:00,6.93,6.96,6.93,6.95,16800.0,6.93,6.96,6.93,6.95,16800.0
2009-05-11 15:20:00,6.95,6.95,6.91,6.91,25600.0,6.95,6.95,6.91,6.91,25600.0
2009-05-11 15:30:00,6.91,6.91,6.87,6.87,37000.0,6.91,6.91,6.87,6.87,37000.0
2009-05-11 15:40:00,6.87,6.88,6.84,6.85,70000.0,6.87,6.88,6.84,6.85,70000.0
2009-05-11 15:50:00,6.85,6.88,6.84,6.86,70600.0,6.85,6.88,6.84,6.86,70600.0
2009-05-12 09:30:00,7.11,7.11,6.85,6.92,35000.0,7.11,7.11,6.85,6.92,35000.0
2009-05-12 09:40:00,6.9,6.9,6.64,6.64,91800.0,6.9,6.9,6.64,6.64,91800.0
2009-05-12 09:50:00,6.63,6.68,6.61,6.67,18200.0,6.63,6.68,6.61,6.67,18200.0
2009-05-12 10:00:00,6.66,6.66,6.48,6.5,158200.0,6.66,6.66,6.48,6.5,158200.0
2009-05-12 10:10:00,6.51,6.51,6.42,6.43,94400.0,6.51,6.51,6.42,6.43,94400.0
2009-05-12 10:20:00,6.43,6.48,6.42,6.42,38600.0,6.43,6.48,6.42,6.42,38600.0
2009-05-12 10:30:00,6.42,6.43,6.38,6.39,71200.0,6.42,6.43,6.38,6.39,71200.0
2009-05-12 10:40:00,6.39,6.4,6.33,6.39,114600.0,6.39,6.4,6.33,6.39,114600.0
2009-05-12 10:50:00,6.39,6.46,6.39,6.46,61600.0,6.39,6.46,6.39,6.46,61600.0
2009-05-12 11:00:00,6.47,6.52,6.47,6.49,44200.0,6.47,6.52,6.47,6.49,44200.0
2009-05-12 11:10:00,6.51,6.53,6.5,6.5,24000.0,6.51,6.53,6.5,6.5,24000.0
2009-05-12 11:20:00,6.5,6.5,6.48,6.49,11800.0,6.5,6.5,6.48,6.49,11800.0
2009-05-12 11:30:00,6.49,6.49,6.46,6.46,26200.0,6.49,6.49,6.46,6.46,26200.0
2009-05-12 11:40:00,6.46,6.46,6.4,6.4,15800.0,6.46,6.46,6.4,6.4,15800.0
2009-05-12 11:50:00,6.41,6.41,6.32,6.33,36400.0,6.41,6.41,6.32,6.33,36400.0
2009-05-12 12:00:00,6.33,6.35,6.32,6.32,39600.0,6.33,6.35,6.32,6.32,39600.0
2009-05-12 12:10:00,6.32,6.32,6.3,6.32,24800.0,6.32,6.32,6.3,6.32,24800.0
2009-05-12 12:20:00,6.31,6.31,6.31,6.31,25200.0,6.31,6.31,6.31,6.31,25200.0
2009-05-12 12:30:00,6.31,6.31,6.31,6.31,23800.0,6.31,6.31,6.31,6.31,23800.0
2009-05-12 12:40:00,6.31,6.31,6.28,6.29,148000.0,6.31,6.31,6.28,6.29,148000.0
2009-05-12 12:50:00,6.29,6.29,6.21,6.22,64200.0,6.29,6.29,6.21,6.22,64200.0
2009-05-12 13:00:00,6.21,6.25,6.21,6.21,24600.0,6.21,6.25,6.21,6.21,24600.0
2009-05-12 13:10:00,6.21,6.22,6.18,6.18,37600.0,6.21,6.22,6.18,6.18,37600.0
2009-05-12 13:20:00,6.19,6.2,6.18,6.19,17600.0,6.19,6.2,6.18,6.19,17600.0
2009-05-12 13:30:00,6.2,6.23,6.18,6.22,31400.0,6.2,6.23,6.18,6.22,31400.0
2009-05-12 13:40:00,6.22,6.22,6.2,6.2,18400.0,6.22,6.22,6.2,6.2,18400.0
2009-05-12 13:50:00,6.2,6.2,6.17,6.18,34800.0,6.2,6.2,6.17,6.18,34800.0
2009-05-12 14:00:00,6.18,6.21,6.17,6.21,42600.0,6.18,6.21,6.17,6.21,42600.0
2009-05-12 14:10:00,6.22,6.24,6.21,6.22,43000.0,6.22,6.24,6.21,6.22,43000.0
2009-05-12 14:20:00,6.22,6.27,6.21,6.21,39200.0,6.22,6.27,6.21,6.21,39200.0
2009-05-12 14:30:00,6.21,6.27,6.18,6.25,83400.0,6.21,6.27,6.18,6.25,83400.0
2009-05-12 14:40:00,6.26,6.26,6.23,6.24,20800.0,6.26,6.26,6.23,6.24,20800.0
2009-05-12 14:50:00,6.23,6.29,6.23,6.25,67000.0,6.23,6.29,6.23,6.25,67000.0
2009-05-12 15:00:00,6.24,6.32,6.24,6.3,41600.0,6.24,6.32,6.24,6.3,41600.0
2009-05-12 15:10:00,6.3,6.3,6.24,6.26,54200.0,6.3,6.3,6.24,6.26,54200.0
2009-05-12 15:20:00,6.26,6.38,6.25,6.33,84400.0,6.26,6.38,6.25,6.33,84400.0
2009-05-12 15:30:00,6.33,6.36,6.3,6.33,105400.0,6.33,6.36,6.3,6.33,105400.0
2009-05-12 15:40:00,6.33,6.35,6.3,6.34,91400.0,6.33,6.35,6.3,6.34,91400.0
2009-05-12 15:50:00,6.33,6.35,6.27,6.29,188600.0,6.33,6.35,6.27,6.29,188600.0
2009-05-13 09:30:00,6.13,6.22,5.95,5.97,90800.0,6.13,6.22,5.95,5.97,90800.0
2009-05-13 09:40:00,5.97,5.97,5.88,5.91,223000.0,5.97,5.97,5.88,5.91,223000.0
2009-05-13 09:50:00,5.92,6.03,5.91,6.01,93800.0,5.92,6.03,5.91,6.01,93800.0
2009-05-13 10:00:00,6.01,6.06,5.99,6.06,97800.0,6.01,6.06,5.99,6.06,97800.0
2009-05-13 10:10:00,6.05,6.12,6.05,6.11,55000.0,6.05,6.12,6.05,6.11,55000.0
2009-05-13 10:20:00,6.12,6.14,6.12,6.13,31200.0,6.12,6.14,6.12,6.13,31200.0
2009-05-13 10:30:00,6.14,6.14,6.06,6.07,97200.0,6.14,6.14,6.06,6.07,97200.0
2009-05-13 10:40:00,6.06,6.12,6.05,6.11,47800.0,6.06,6.12,6.05,6.11,47800.0
2009-05-13 10:50:00,6.12,6.12,5.99,6.0,44000.0,6.12,6.12,5.99,6.0,44000.0
2009-05-13 11:00:00,6.0,6.0,5.96,5.96,57800.0,6.0,6.0,5.96,5.96,57800.0
2009-05-13 11:10:00,5.95,5.96,5.94,5.95,38800.0,5.95,5.96,5.94,5.95,38800.0
2009-05-13 11:20:00,5.95,5.99,5.93,5.95,46200.0,5.95,5.99,5.93,5.95,46200.0
2009-05-13 11:30:00,5.96,5.97,5.94,5.95,33200.0,5.96,5.97,5.94,5.95,33200.0
2009-05-13 11:40:00,5.95,5.96,5.93,5.93,32200.0,5.95,5.96,5.93,5.93,32200.0
2009-05-13 11:50:00,5.93,5.96,5.9,5.95,33000.0,5.93,5.96,5.9,5.95,33000.0
2009-05-13 12:00:00,5.93,5.95,5.92,5.93,20400.0,5.93,5.95,5.92,5.93,20400.0
2009-05-13 12:10:00,5.93,5.94,5.93,5.93,9400.0,5.93,5.94,5.93,5.93,9400.0
2009-05-13 12:20:00,5.93,5.93,5.92,5.93,11200.0,5.93,5.93,5.92,5.93,11200.0
2009-05-13 12:30:00,5.93,5.93,5.92,5.93,13600.0,5.93,5.93,5.92,5.93,13600.0
2009-05-13 12:40:00,5.93,5.93,5.92,5.93,25400.0,5.93,5.93,5.92,5.93,25400.0
2009-05-13 12:50:00,5.93,5.93,5.92,5.93,17600.0,5.93,5.93,5.92,5.93,17600.0
2009-05-13 13:00:00,5.93,5.93,5.9,5.9,34600.0,5.93,5.93,5.9,5.9,34600.0
2009-05-13 13:10:00,5.9,5.93,5.9,5.93,15600.0,5.9,5.93,5.9,5.93,15600.0
2009-05-13 13:20:00,5.93,5.93,5.9,5.93,26800.0,5.93,5.93,5.9,5.93,26800.0
2009-05-13 13:30:00,5.93,5.94,5.91,5.94,27600.0,5.93,5.94,5.91,5.94,27600.0
2009-05-13 13:40:00,5.94,5.95,5.93,5.93,10200.0,5.94,5.95,5.93,5.93,10200.0
2009-05-13 13:50:00,5.93,5.94,5.93,5.93,12400.0,5.93,5.94,5.93,5.93,12400.0
2009-05-13 14:00:00,5.94,5.94,5.93,5.93,22200.0,5.94,5.94,5.93,5.93,22200.0
2009-05-13 14:10:00,5.93,5.99,5.93,5.97,27800.0,5.93,5.99,5.93,5.97,27800.0
2009-05-13 14:20:00,5.96,5.99,5.93,5.97,9600.0,5.96,5.99,5.93,5.97,9600.0
2009-05-13 14:30:00,5.97,5.97,5.93,5.95,16200.0,5.97,5.97,5.93,5.95,16200.0
2009-05-13 14:40:00,5.95,5.97,5.95,5.95,15000.0,5.95,5.97,5.95,5.95,15000.0
2009-05-13 14:50:00,5.94,5.99,5.93,5.99,21800.0,5.94,5.99,5.93,5.99,21800.0
2009-05-13 15:00:00,5.98,6.0,5.94,5.96,29400.0,5.98,6.0,5.94,5.96,29400.0
2009-05-13 15:10:00,5.95,5.96,5.93,5.95,25600.0,5.95,5.96,5.93,5.95,25600.0
2009-05-13 15:20:00,5.95,5.95,5.93,5.93,32400.0,5.95,5.95,5.93,5.93,32400.0
2009-05-13 15:30:00,5.93,5.95,5.93,5.93,49200.0,5.93,5.95,5.93,5.93,49200.0
2009-05-13 15:40:00,5.93,5.95,5.91,5.93,108600.0,5.93,5.95,5.91,5.93,108600.0
2009-05-13 15:50:00,5.93,5.95,5.89,5.89,92000.0,5.93,5.95,5.89,5.89,92000.0
2009-05-14 09:30:00,6.02,6.13,5.91,6.08,33000.0,6.02,6.13,5.91,6.08,33000.0
2009-05-14 09:40:00,6.08,6.08,5.89,5.9,33800.0,6.08,6.08,5.89,5.9,33800.0
2009-05-14 09:50:00,5.9,5.96,5.88,5.96,49400.0,5.9,5.96,5.88,5.96,49400.0
2009-05-14 10:00:00,5.95,6.01,5.95,5.98,43000.0,5.95,6.01,5.95,5.98,43000.0
2009-05-14 10:10:00,5.98,6.0,5.96,5.99,23000.0,5.98,6.0,5.96,5.99,23000.0
2009-05-14 10:20:00,5.99,6.08,5.99,6.07,20600.0,5.99,6.08,5.99,6.07,20600.0
2009-05-14 10:30:00,6.07,6.16,6.07,6.14,25000.0,6.07,6.16,6.07,6.14,25000.0
2009-05-14 10:40:00,6.13,6.21,6.13,6.13,19200.0,6.13,6.21,6.13,6.13,19200.0
2009-05-14 10:50:00,6.12,6.22,6.12,6.21,28000.0,6.12,6.22,6.12,6.21,28000.0
2009-05-14 11:00:00,6.22,6.3,6.22,6.28,41400.0,6.22,6.3,6.22,6.28,41400.0
2009-05-14 11:10:00,6.28,6.29,6.23,6.28,108600.0,6.28,6.29,6.23,6.28,108600.0
2009-05-14 11:20:00,6.28,6.3,6.27,6.28,25200.0,6.28,6.3,6.27,6.28,25200.0
2009-05-14 11:30:00,6.29,6.36,6.28,6.36,44800.0,6.29,6.36,6.28,6.36,44800.0
2009-05-14 11:40:00,6.36,6.37,6.31,6.33,25800.0,6.36,6.37,6.31,6.33,25800.0
2009-05-14 11:50:00,6.35,6.39,6.34,6.39,19600.0,6.35,6.39,6.34,6.39,19600.0
2009-05-14 12:00:00,6.4,6.48,6.39,6.47,30200.0,6.4,6.48,6.39,6.47,30200.0
2009-05-14 12:10:00,6.48,6.49,6.45,6.46,14200.0,6.48,6.49,6.45,6.46,14200.0
2009-05-14 12:20:00,6.46,6.46,6.38,6.39,27200.0,6.46,6.46,6.38,6.39,27200.0
2009-05-14 12:30:00,6.39,6.41,6.38,6.41,20800.0,6.39,6.41,6.38,6.41,20800.0
2009-05-14 12:40:00,6.41,6.41,6.35,6.36,29200.0,6.41,6.41,6.35,6.36,29200.0
2009-05-14 12:50:00,6.36,6.42,6.36,6.4,13400.0,6.36,6.42,6.36,6.4,13400.0
2009-05-14 13:00:00,6.39,6.39,6.36,6.39,8400.0,6.39,6.39,6.36,6.39,8400.0
2009-05-14 13:10:00,6.39,6.39,6.33,6.33,10200.0,6.39,6.39,6.33,6.33,10200.0
2009-05-14 13:20:00,6.32,6.35,6.32,6.33,30800.0,6.32,6.35,6.32,6.33,30800.0
2009-05-14 13:30:00,6.34,6.4,6.34,6.4,4400.0,6.34,6.4,6.34,6.4,4400.0
2009-05-14 13:40:00,6.4,6.4,6.39,6.39,3600.0,6.4,6.4,6.39,6.39,3600.0
2009-05-14 13:50:00,6.4,6.42,6.36,6.36,12400.0,6.4,6.42,6.36,6.36,12400.0
2009-05-14 14:00:00,6.37,6.4,6.37,6.4,7600.0,6.37,6.4,6.37,6.4,7600.0
2009-05-14 14:10:00,6.4,6.41,6.39,6.41,7200.0,6.4,6.41,6.39,6.41,7200.0
2009-05-14 14:20:00,6.41,6.41,6.39,6.4,10000.0,6.41,6.41,6.39,6.4,10000.0
2009-05-14 14:30:00,6.4,6.42,6.39,6.41,38600.0,6.4,6.42,6.39,6.41,38600.0
2009-05-14 14:40:00,6.41,6.42,6.38,6.41,76000.0,6.41,6.42,6.38,6.41,76000.0
2009-05-14 14:50:00,6.41,6.41,6.36,6.36,21200.0,6.41,6.41,6.36,6.36,21200.0
2009-05-14 15:00:00,6.37,6.37,6.33,6.36,11000.0,6.37,6.37,6.33,6.36,11000.0
2009-05-14 15:10:00,6.36,6.36,6.32,6.33,14200.0,6.36,6.36,6.32,6.33,14200.0
2009-05-14 15:20:00,6.33,6.33,6.3,6.3,6000.0,6.33,6.33,6.3,6.3,6000.0
2009-05-14 15:30:00,6.3,6.3,6.2,6.21,24000.0,6.3,6.3,6.2,6.21,24000.0
2009-05-14 15:40:00,6.21,6.22,6.19,6.21,78000.0,6.21,6.22,6.19,6.21,78000.0
2009-05-14 15:50:00,6.21,6.27,6.21,6.24,59600.0,6.21,6.27,6.21,6.24,59600.0
2009-05-15 09:30:00,6.3,6.3,6.13,6.28,103000.0,6.3,6.3,6.13,6.28,103000.0
2009-05-15 09:40:00,6.26,6.26,6.18,6.25,9000.0,6.26,6.26,6.18,6.25,9000.0
2009-05-15 09:50:00,6.25,6.36,6.22,6.36,9000.0,6.25,6.36,6.22,6.36,9000.0
2009-05-15 10:00:00,6.33,6.33,6.2,6.25,11400.0,6.33,6.33,6.2,6.25,11400.0
2009-05-15 10:10:00,6.28,6.3,6.25,6.25,16000.0,6.28,6.3,6.25,6.25,16000.0
2009-05-15 10:20:00,6.25,6.28,6.21,6.24,47800.0,6.25,6.28,6.21,6.24,47800.0
2009-05-15 10:30:00,6.22,6.22,6.15,6.2,35600.0,6.22,6.22,6.15,6.2,35600.0
2009-05-15 10:40:00,6.2,6.26,6.2,6.22,24000.0,6.2,6.26,6.2,6.22,24000.0
2009-05-15 10:50:00,6.23,6.25,6.19,6.19,14400.0,6.23,6.25,6.19,6.19,14400.0
2009-05-15 11:00:00,6.2,6.2,6.16,6.16,8400.0,6.2,6.2,6.16,6.16,8400.0
2009-05-15 11:10:00,6.15,6.18,6.12,6.14,23200.0,6.15,6.18,6.12,6.14,23200.0
2009-05-15 11:20:00,6.15,6.15,6.02,6.05,39000.0,6.15,6.15,6.02,6.05,39000.0
2009-05-15 11:30:00,6.05,6.06,6.01,6.03,21400.0,6.05,6.06,6.01,6.03,21400.0
2009-05-15 11:40:00,6.03,6.05,6.02,6.02,6200.0,6.03,6.05,6.02,6.02,6200.0
2009-05-15 11:50:00,6.02,6.11,6.02,6.03,43800.0,6.02,6.11,6.02,6.03,43800.0
2009-05-15 12:00:00,6.03,6.08,6.01,6.02,39200.0,6.03,6.08,6.01,6.02,39200.0
2009-05-15 12:10:00,6.02,6.08,6.01,6.02,73800.0,6.02,6.08,6.01,6.02,73800.0
2009-05-15 12:20:00,6.04,6.12,6.04,6.11,24800.0,6.04,6.12,6.04,6.11,24800.0
2009-05-15 12:30:00,6.11,6.12,6.05,6.05,15600.0,6.11,6.12,6.05,6.05,15600.0
2009-05-15 12:40:00,6.07,6.13,6.07,6.11,46800.0,6.07,6.13,6.07,6.11,46800.0
2009-05-15 12:50:00,6.12,6.16,6.11,6.11,12400.0,6.12,6.16,6.11,6.11,12400.0
2009-05-15 13:00:00,6.11,6.11,6.08,6.11,23200.0,6.11,6.11,6.08,6.11,23200.0
2009-05-15 13:10:00,6.11,6.17,6.08,6.16,31600.0,6.11,6.17,6.08,6.16,31600.0
2009-05-15 13:20:00,6.15,6.16,6.12,6.15,16800.0,6.15,6.16,6.12,6.15,16800.0
2009-05-15 13:30:00,6.14,6.21,6.14,6.21,23400.0,6.14,6.21,6.14,6.21,23400.0
2009-05-15 13:40:00,6.18,6.23,6.16,6.18,47400.0,6.18,6.23,6.16,6.18,47400.0
2009-05-15 13:50:00,6.18,6.18,6.12,6.13,32200.0,6.18,6.18,6.12,6.13,32200.0
2009-05-15 14:00:00,6.1,6.18,6.1,6.18,6600.0,6.1,6.18,6.1,6.18,6600.0
2009-05-15 14:10:00,6.18,6.18,6.18,6.18,6600.0,6.18,6.18,6.18,6.18,6600.0
2009-05-15 14:20:00,6.18,6.18,6.15,6.15,10800.0,6.18,6.18,6.15,6.15,10800.0
2009-05-15 14:30:00,6.15,6.15,6.12,6.14,6000.0,6.15,6.15,6.12,6.14,6000.0
2009-05-15 14:40:00,6.14,6.14,6.12,6.12,13600.0,6.14,6.14,6.12,6.12,13600.0
2009-05-15 14:50:00,6.12,6.18,6.12,6.14,20000.0,6.12,6.18,6.12,6.14,20000.0
2009-05-15 15:00:00,6.14,6.16,6.06,6.11,54000.0,6.14,6.16,6.06,6.11,54000.0
2009-05-15 15:10:00,6.11,6.13,6.1,6.11,12000.0,6.11,6.13,6.1,6.11,12000.0
2009-05-15 15:20:00,6.12,6.12,6.09,6.1,17600.0,6.12,6.12,6.09,6.1,17600.0
2009-05-15 15:30:00,6.1,6.11,6.08,6.09,21600.0,6.1,6.11,6.08,6.09,21600.0
2009-05-15 15:40:00,6.08,6.11,6.08,6.09,29200.0,6.08,6.11,6.08,6.09,29200.0
2009-05-15 15:50:00,6.09,6.1,6.04,6.07,67200.0,6.09,6.1,6.04,6.07,67200.0
2009-05-18 09:30:00,6.15,6.33,6.08,6.16,11800.0,6.15,6.33,6.08,6.16,11800.0
2009-05-18 09:40:00,6.18,6.2,6.14,6.17,25400.0,6.18,6.2,6.14,6.17,25400.0
2009-05-18 09:50:00,6.18,6.2,6.17,6.18,8600.0,6.18,6.2,6.17,6.18,8600.0
2009-05-18 10:00:00,6.18,6.18,6.1,6.12,13800.0,6.18,6.18,6.1,6.12,13800.0
2009-05-18 10:10:00,6.12,6.13,6.1,6.11,17800.0,6.12,6.13,6.1,6.11,17800.0
2009-05-18 10:20:00,6.12,6.16,6.12,6.12,21800.0,6.12,6.16,6.12,6.12,21800.0
2009-05-18 10:30:00,6.12,6.15,6.12,6.15,6200.0,6.12,6.15,6.12,6.15,6200.0
2009-05-18 10:40:00,6.14,6.19,6.13,6.19,16600.0,6.14,6.19,6.13,6.19,16600.0
2009-05-18 10:50:00,6.18,6.21,6.18,6.19,30000.0,6.18,6.21,6.18,6.19,30000.0
2009-05-18 11:00:00,6.2,6.2,6.17,6.18,13000.0,6.2,6.2,6.17,6.18,13000.0
2009-05-18 11:10:00,6.18,6.26,6.18,6.23,70000.0,6.18,6.26,6.18,6.23,70000.0
2009-05-18 11:20:00,6.22,6.28,6.22,6.26,18400.0,6.22,6.28,6.22,6.26,18400.0
2009-05-18 11:30:00,6.27,6.27,6.21,6.23,18800.0,6.27,6.27,6.21,6.23,18800.0
2009-05-18 11:40:00,6.23,6.23,6.22,6.23,3200.0,6.23,6.23,6.22,6.23,3200.0
2009-05-18 11:50:00,6.23,6.32,6.23,6.26,44800.0,6.23,6.32,6.23,6.26,44800.0
2009-05-18 12:00:00,6.25,6.26,6.25,6.26,9600.0,6.25,6.26,6.25,6.26,9600.0
2009-05-18 12:10:00,6.25,6.26,6.24,6.26,5600.0,6.25,6.26,6.24,6.26,5600.0
2009-05-18 12:20:00,6.26,6.33,6.26,6.31,7800.0,6.26,6.33,6.26,6.31,7800.0
2009-05-18 12:30:00,6.33,6.33,6.32,6.32,4600.0,6.33,6.33,6.32,6.32,4600.0
2009-05-18 12:40:00,6.33,6.36,6.33,6.35,16600.0,6.33,6.36,6.33,6.35,16600.0
2009-05-18 12:50:00,6.35,6.38,6.35,6.38,4600.0,6.35,6.38,6.35,6.38,4600.0
2009-05-18 13:00:00,6.37,6.37,6.35,6.35,14400.0,6.37,6.37,6.35,6.35,14400.0
2009-05-18 13:10:00,6.35,6.39,6.35,6.38,11800.0,6.35,6.39,6.35,6.38,11800.0
2009-05-18 13:20:00,6.38,6.38,6.38,6.38,1600.0,6.38,6.38,6.38,6.38,1600.0
2009-05-18 13:30:00,6.38,6.38,6.35,6.37,10000.0,6.38,6.38,6.35,6.37,10000.0
2009-05-18 13:40:00,6.37,6.37,6.35,6.36,12000.0,6.37,6.37,6.35,6.36,12000.0
2009-05-18 13:50:00,6.36,6.41,6.36,6.38,9200.0,6.36,6.41,6.36,6.38,9200.0
2009-05-18 14:00:00,6.39,6.39,6.36,6.37,12200.0,6.39,6.39,6.36,6.37,12200.0
2009-05-18 14:10:00,6.37,6.39,6.36,6.37,55400.0,6.37,6.39,6.36,6.37,55400.0
2009-05-18 14:20:00,6.37,6.37,6.36,6.36,4600.0,6.37,6.37,6.36,6.36,4600.0
2009-05-18 14:30:00,6.36,6.4,6.36,6.39,7800.0,6.36,6.4,6.36,6.39,7800.0
2009-05-18 14:40:00,6.39,6.42,6.39,6.42,24600.0,6.39,6.42,6.39,6.42,24600.0
2009-05-18 14:50:00,6.42,6.44,6.41,6.43,10000.0,6.42,6.44,6.41,6.43,10000.0
2009-05-18 15:00:00,6.43,6.45,6.42,6.45,41800.0,6.43,6.45,6.42,6.45,41800.0
2009-05-18 15:10:00,6.44,6.45,6.39,6.43,28600.0,6.44,6.45,6.39,6.43,28600.0
2009-05-18 15:20:00,6.43,6.43,6.4,6.4,40200.0,6.43,6.43,6.4,6.4,40200.0
2009-05-18 15:30:00,6.41,6.43,6.37,6.42,33000.0,6.41,6.43,6.37,6.42,33000.0
2009-05-18 15:40:00,6.43,6.43,6.39,6.4,69400.0,6.43,6.43,6.39,6.4,69400.0
2009-05-18 15:50:00,6.41,6.45,6.4,6.45,126800.0,6.41,6.45,6.4,6.45,126800.0
2009-05-19 09:30:00,6.5,6.5,6.36,6.46,26400.0,6.5,6.5,6.36,6.46,26400.0
2009-05-19 09:40:00,6.45,6.45,6.4,6.43,19600.0,6.45,6.45,6.4,6.43,19600.0
2009-05-19 09:50:00,6.43,6.43,6.41,6.43,30000.0,6.43,6.43,6.41,6.43,30000.0
2009-05-19 10:00:00,6.43,6.43,6.4,6.4,36000.0,6.43,6.43,6.4,6.4,36000.0
2009-05-19 10:10:00,6.4,6.41,6.39,6.4,6000.0,6.4,6.41,6.39,6.4,6000.0
2009-05-19 10:20:00,6.4,6.43,6.38,6.42,46800.0,6.4,6.43,6.38,6.42,46800.0
2009-05-19 10:30:00,6.43,6.56,6.42,6.54,62200.0,6.43,6.56,6.42,6.54,62200.0
2009-05-19 10:40:00,6.54,6.58,6.48,6.51,74200.0,6.54,6.58,6.48,6.51,74200.0
2009-05-19 10:50:00,6.51,6.54,6.5,6.51,45600.0,6.51,6.54,6.5,6.51,45600.0
2009-05-19 11:00:00,6.51,6.54,6.49,6.51,24400.0,6.51,6.54,6.49,6.51,24400.0
2009-05-19 11:10:00,6.5,6.51,6.49,6.49,11600.0,6.5,6.51,6.49,6.49,11600.0
2009-05-19 11:20:00,6.49,6.5,6.46,6.49,24200.0,6.49,6.5,6.46,6.49,24200.0
2009-05-19 11:30:00,6.51,6.51,6.49,6.51,26400.0,6.51,6.51,6.49,6.51,26400.0
2009-05-19 11:40:00,6.51,6.51,6.48,6.49,16200.0,6.51,6.51,6.48,6.49,16200.0
2009-05-19 11:50:00,6.49,6.5,6.46,6.5,40000.0,6.49,6.5,6.46,6.5,40000.0
2009-05-19 12:00:00,6.51,6.51,6.47,6.5,13800.0,6.51,6.51,6.47,6.5,13800.0
2009-05-19 12:10:00,6.49,6.49,6.46,6.47,36400.0,6.49,6.49,6.46,6.47,36400.0
2009-05-19 12:20:00,6.48,6.48,6.43,6.47,44000.0,6.48,6.48,6.43,6.47,44000.0
2009-05-19 12:30:00,6.46,6.49,6.46,6.49,19400.0,6.46,6.49,6.46,6.49,19400.0
2009-05-19 12:40:00,6.49,6.49,6.45,6.45,64000.0,6.49,6.49,6.45,6.45,64000.0
2009-05-19 12:50:00,6.45,6.45,6.44,6.45,5200.0,6.45,6.45,6.44,6.45,5200.0
2009-05-19 13:00:00,6.45,6.52,6.45,6.52,13000.0,6.45,6.52,6.45,6.52,13000.0
2009-05-19 13:10:00,6.53,6.57,6.53,6.57,22000.0,6.53,6.57,6.53,6.57,22000.0
2009-05-19 13:20:00,6.58,6.6,6.57,6.59,16000.0,6.58,6.6,6.57,6.59,16000.0
2009-05-19 13:30:00,6.6,6.6,6.57,6.58,18600.0,6.6,6.6,6.57,6.58,18600.0
2009-05-19 13:40:00,6.58,6.59,6.54,6.58,13600.0,6.58,6.59,6.54,6.58,13600.0
2009-05-19 13:50:00,6.57,6.58,6.53,6.53,73400.0,6.57,6.58,6.53,6.53,73400.0
2009-05-19 14:00:00,6.53,6.55,6.51,6.53,25000.0,6.53,6.55,6.51,6.53,25000.0
2009-05-19 14:10:00,6.54,6.55,6.52,6.54,38400.0,6.54,6.55,6.52,6.54,38400.0
2009-05-19 14:20:00,6.54,6.54,6.5,6.53,31200.0,6.54,6.54,6.5,6.53,31200.0
2009-05-19 14:30:00,6.53,6.53,6.51,6.51,57800.0,6.53,6.53,6.51,6.51,57800.0
2009-05-19 14:40:00,6.51,6.51,6.49,6.5,130000.0,6.51,6.51,6.49,6.5,130000.0
2009-05-19 14:50:00,6.5,6.5,6.47,6.5,44600.0,6.5,6.5,6.47,6.5,44600.0
2009-05-19 15:00:00,6.49,6.5,6.45,6.47,60400.0,6.49,6.5,6.45,6.47,60400.0
2009-05-19 15:10:00,6.48,6.48,6.43,6.46,42800.0,6.48,6.48,6.43,6.46,42800.0
2009-05-19 15:20:00,6.46,6.47,6.45,6.46,55400.0,6.46,6.47,6.45,6.46,55400.0
2009-05-19 15:30:00,6.47,6.47,6.46,6.47,33000.0,6.47,6.47,6.46,6.47,33000.0
2009-05-19 15:40:00,6.47,6.49,6.43,6.43,128800.0,6.47,6.49,6.43,6.43,128800.0
2009-05-19 15:50:00,6.43,6.45,6.39,6.41,109000.0,6.43,6.45,6.39,6.41,109000.0
2009-05-20 09:30:00,6.49,6.49,6.4,6.43,41200.0,6.49,6.49,6.4,6.43,41200.0
2009-05-20 09:40:00,6.43,6.45,6.34,6.35,86400.0,6.43,6.45,6.34,6.35,86400.0
2009-05-20 09:50:00,6.35,6.4,6.35,6.37,33400.0,6.35,6.4,6.35,6.37,33400.0
2009-05-20 10:00:00,6.38,6.39,6.37,6.39,46400.0,6.38,6.39,6.37,6.39,46400.0
2009-05-20 10:10:00,6.37,6.38,6.35,6.35,40600.0,6.37,6.38,6.35,6.35,40600.0
2009-05-20 10:20:00,6.35,6.36,6.35,6.35,14600.0,6.35,6.36,6.35,6.35,14600.0
2009-05-20 10:30:00,6.35,6.37,6.32,6.33,25400.0,6.35,6.37,6.32,6.33,25400.0
2009-05-20 10:40:00,6.33,6.35,6.28,6.28,21200.0,6.33,6.35,6.28,6.28,21200.0
2009-05-20 10:50:00,6.29,6.31,6.25,6.31,36000.0,6.29,6.31,6.25,6.31,36000.0
2009-05-20 11:00:00,6.3,6.33,6.28,6.29,19600.0,6.3,6.33,6.28,6.29,19600.0
2009-05-20 11:10:00,6.28,6.29,6.25,6.27,26200.0,6.28,6.29,6.25,6.27,26200.0
2009-05-20 11:20:00,6.26,6.28,6.25,6.25,121600.0,6.26,6.28,6.25,6.25,121600.0
2009-05-20 11:30:00,6.26,6.31,6.23,6.29,191800.0,6.26,6.31,6.23,6.29,191800.0
2009-05-20 11:40:00,6.29,6.29,6.26,6.27,124800.0,6.29,6.29,6.26,6.27,124800.0
2009-05-20 11:50:00,6.28,6.28,6.23,6.25,39000.0,6.28,6.28,6.23,6.25,39000.0
2009-05-20 12:00:00,6.25,6.27,6.24,6.24,22000.0,6.25,6.27,6.24,6.24,22000.0
2009-05-20 12:10:00,6.23,6.27,6.22,6.23,35800.0,6.23,6.27,6.22,6.23,35800.0
2009-05-20 12:20:00,6.23,6.23,6.17,6.2,59800.0,6.23,6.23,6.17,6.2,59800.0
2009-05-20 12:30:00,6.2,6.2,6.09,6.1,145600.0,6.2,6.2,6.09,6.1,145600.0
2009-05-20 12:40:00,6.1,6.1,6.03,6.07,34400.0,6.1,6.1,6.03,6.07,34400.0
2009-05-20 12:50:00,6.07,6.07,6.02,6.06,36400.0,6.07,6.07,6.02,6.06,36400.0
2009-05-20 13:00:00,6.06,6.08,6.01,6.03,38800.0,6.06,6.08,6.01,6.03,38800.0
2009-05-20 13:10:00,6.04,6.06,6.0,6.05,71000.0,6.04,6.06,6.0,6.05,71000.0
2009-05-20 13:20:00,6.05,6.1,6.05,6.1,14200.0,6.05,6.1,6.05,6.1,14200.0
2009-05-20 13:30:00,6.1,6.12,6.08,6.11,20600.0,6.1,6.12,6.08,6.11,20600.0
2009-05-20 13:40:00,6.12,6.13,6.12,6.13,6000.0,6.12,6.13,6.12,6.13,6000.0
2009-05-20 13:50:00,6.13,6.13,6.06,6.06,46600.0,6.13,6.13,6.06,6.06,46600.0
2009-05-20 14:00:00,6.06,6.07,6.0,6.04,62800.0,6.06,6.07,6.0,6.04,62800.0
2009-05-20 14:10:00,6.03,6.04,6.02,6.04,33600.0,6.03,6.04,6.02,6.04,33600.0
2009-05-20 14:20:00,6.04,6.04,6.0,6.03,70400.0,6.04,6.04,6.0,6.03,70400.0
2009-05-20 14:30:00,6.03,6.12,6.0,6.11,43600.0,6.03,6.12,6.0,6.11,43600.0
2009-05-20 14:40:00,6.11,6.13,6.11,6.13,72000.0,6.11,6.13,6.11,6.13,72000.0
2009-05-20 14:50:00,6.13,6.16,6.12,6.16,55000.0,6.13,6.16,6.12,6.16,55000.0
2009-05-20 15:00:00,6.15,6.15,6.11,6.11,57600.0,6.15,6.15,6.11,6.11,57600.0
2009-05-20 15:10:00,6.11,6.11,6.05,6.08,73800.0,6.11,6.11,6.05,6.08,73800.0
2009-05-20 15:20:00,6.08,6.08,6.03,6.07,46600.0,6.08,6.08,6.03,6.07,46600.0
2009-05-20 15:30:00,6.07,6.1,6.07,6.08,55200.0,6.07,6.1,6.07,6.08,55200.0
2009-05-20 15:40:00,6.08,6.08,6.0,6.0,115600.0,6.08,6.08,6.0,6.0,115600.0
2009-05-20 15:50:00,6.0,6.02,5.95,6.02,175600.0,6.0,6.02,5.95,6.02,175600.0
2009-05-21 09:30:00,6.11,6.11,5.74,5.76,147000.0,6.11,6.11,5.74,5.76,147000.0
2009-05-21 09:40:00,5.76,5.8,5.74,5.78,112200.0,5.76,5.8,5.74,5.78,112200.0
2009-05-21 09:50:00,5.78,5.9,5.75,5.78,515200.0,5.78,5.9,5.75,5.78,515200.0
2009-05-21 10:00:00,5.77,5.84,5.73,5.8,48400.0,5.77,5.84,5.73,5.8,48400.0
2009-05-21 10:10:00,5.8,5.82,5.74,5.76,111400.0,5.8,5.82,5.74,5.76,111400.0
2009-05-21 10:20:00,5.75,5.78,5.71,5.76,62000.0,5.75,5.78,5.71,5.76,62000.0
2009-05-21 10:30:00,5.77,5.78,5.74,5.77,100800.0,5.77,5.78,5.74,5.77,100800.0
2009-05-21 10:40:00,5.77,5.8,5.74,5.76,284000.0,5.77,5.8,5.74,5.76,284000.0
2009-05-21 10:50:00,5.77,5.77,5.74,5.75,19600.0,5.77,5.77,5.74,5.75,19600.0
2009-05-21 11:00:00,5.75,5.75,5.66,5.66,109200.0,5.75,5.75,5.66,5.66,109200.0
2009-05-21 11:10:00,5.67,5.7,5.61,5.61,81200.0,5.67,5.7,5.61,5.61,81200.0
2009-05-21 11:20:00,5.62,5.63,5.6,5.63,16000.0,5.62,5.63,5.6,5.63,16000.0
2009-05-21 11:30:00,5.64,5.68,5.64,5.66,53800.0,5.64,5.68,5.64,5.66,53800.0
2009-05-21 11:40:00,5.66,5.69,5.65,5.68,19200.0,5.66,5.69,5.65,5.68,19200.0
2009-05-21 11:50:00,5.69,5.72,5.69,5.7,35000.0,5.69,5.72,5.69,5.7,35000.0
2009-05-21 12:00:00,5.7,5.7,5.65,5.67,27800.0,5.7,5.7,5.65,5.67,27800.0
2009-05-21 12:10:00,5.65,5.67,5.64,5.64,7600.0,5.65,5.67,5.64,5.64,7600.0
2009-05-21 12:20:00,5.64,5.66,5.64,5.65,14400.0,5.64,5.66,5.64,5.65,14400.0
2009-05-21 12:30:00,5.65,5.7,5.64,5.7,16600.0,5.65,5.7,5.64,5.7,16600.0
2009-05-21 12:40:00,5.69,5.69,5.64,5.67,36000.0,5.69,5.69,5.64,5.67,36000.0
2009-05-21 12:50:00,5.67,5.68,5.64,5.67,33800.0,5.67,5.68,5.64,5.67,33800.0
2009-05-21 13:00:00,5.67,5.67,5.64,5.65,18000.0,5.67,5.67,5.64,5.65,18000.0
2009-05-21 13:10:00,5.65,5.66,5.64,5.66,9600.0,5.65,5.66,5.64,5.66,9600.0
2009-05-21 13:20:00,5.65,5.66,5.6,5.63,64200.0,5.65,5.66,5.6,5.63,64200.0
2009-05-21 13:30:00,5.63,5.66,5.61,5.65,17200.0,5.63,5.66,5.61,5.65,17200.0
2009-05-21 13:40:00,5.65,5.66,5.61,5.63,50200.0,5.65,5.66,5.61,5.63,50200.0
2009-05-21 13:50:00,5.63,5.63,5.62,5.63,330600.0,5.63,5.63,5.62,5.63,330600.0
2009-05-21 14:00:00,5.63,5.64,5.6,5.6,45800.0,5.63,5.64,5.6,5.6,45800.0
2009-05-21 14:10:00,5.6,5.6,5.54,5.55,44200.0,5.6,5.6,5.54,5.55,44200.0
2009-05-21 14:20:00,5.56,5.58,5.55,5.58,53800.0,5.56,5.58,5.55,5.58,53800.0
2009-05-21 14:30:00,5.58,5.64,5.57,5.6,26800.0,5.58,5.64,5.57,5.6,26800.0
2009-05-21 14:40:00,5.6,5.6,5.59,5.6,40800.0,5.6,5.6,5.59,5.6,40800.0
2009-05-21 14:50:00,5.6,5.62,5.59,5.62,29200.0,5.6,5.62,5.59,5.62,29200.0
2009-05-21 15:00:00,5.62,5.62,5.6,5.6,63200.0,5.62,5.62,5.6,5.6,63200.0
2009-05-21 15:10:00,5.6,5.63,5.59,5.6,42200.0,5.6,5.63,5.59,5.6,42200.0
2009-05-21 15:20:00,5.6,5.63,5.59,5.63,176400.0,5.6,5.63,5.59,5.63,176400.0
2009-05-21 15:30:00,5.63,5.63,5.57,5.59,124600.0,5.63,5.63,5.57,5.59,124600.0
2009-05-21 15:40:00,5.59,5.63,5.56,5.63,1096400.0,5.59,5.63,5.56,5.63,1096400.0
2009-05-21 15:50:00,5.63,5.72,5.62,5.7,316800.0,5.63,5.72,5.62,5.7,316800.0
2009-05-22 09:30:00,5.75,5.97,5.75,5.85,61800.0,5.75,5.97,5.75,5.85,61800.0
2009-05-22 09:40:00,5.83,5.88,5.76,5.77,39600.0,5.83,5.88,5.76,5.77,39600.0
2009-05-22 09:50:00,5.77,5.77,5.67,5.73,32600.0,5.77,5.77,5.67,5.73,32600.0
2009-05-22 10:00:00,5.72,5.77,5.67,5.67,21400.0,5.72,5.77,5.67,5.67,21400.0
2009-05-22 10:10:00,5.68,5.72,5.62,5.7,17000.0,5.68,5.72,5.62,5.7,17000.0
2009-05-22 10:20:00,5.69,5.75,5.68,5.74,14800.0,5.69,5.75,5.68,5.74,14800.0
2009-05-22 10:30:00,5.73,5.75,5.68,5.75,26800.0,5.73,5.75,5.68,5.75,26800.0
2009-05-22 10:40:00,5.75,5.85,5.75,5.76,70000.0,5.75,5.85,5.75,5.76,70000.0
2009-05-22 10:50:00,5.75,5.75,5.68,5.69,13000.0,5.75,5.75,5.68,5.69,13000.0
2009-05-22 11:00:00,5.68,5.68,5.64,5.66,7800.0,5.68,5.68,5.64,5.66,7800.0
2009-05-22 11:10:00,5.66,5.66,5.65,5.65,5200.0,5.66,5.66,5.65,5.65,5200.0
2009-05-22 11:20:00,5.66,5.66,5.65,5.65,5400.0,5.66,5.66,5.65,5.65,5400.0
2009-05-22 11:30:00,5.65,5.66,5.65,5.66,3200.0,5.65,5.66,5.65,5.66,3200.0
2009-05-22 11:40:00,5.66,5.68,5.66,5.68,10200.0,5.66,5.68,5.66,5.68,10200.0
2009-05-22 11:50:00,5.68,5.68,5.65,5.67,4800.0,5.68,5.68,5.65,5.67,4800.0
2009-05-22 12:00:00,5.67,5.72,5.67,5.68,8600.0,5.67,5.72,5.67,5.68,8600.0
2009-05-22 12:10:00,5.7,5.72,5.69,5.72,12400.0,5.7,5.72,5.69,5.72,12400.0
2009-05-22 12:20:00,5.72,5.72,5.68,5.68,11200.0,5.72,5.72,5.68,5.68,11200.0
2009-05-22 12:30:00,5.69,5.7,5.69,5.7,5400.0,5.69,5.7,5.69,5.7,5400.0
2009-05-22 12:40:00,5.7,5.73,5.7,5.72,22000.0,5.7,5.73,5.7,5.72,22000.0
2009-05-22 12:50:00,5.73,5.8,5.73,5.78,35400.0,5.73,5.8,5.73,5.78,35400.0
2009-05-22 13:00:00,5.79,5.79,5.76,5.77,10400.0,5.79,5.79,5.76,5.77,10400.0
2009-05-22 13:10:00,5.77,5.78,5.76,5.76,4200.0,5.77,5.78,5.76,5.76,4200.0
2009-05-22 13:20:00,5.77,5.77,5.75,5.75,4200.0,5.77,5.77,5.75,5.75,4200.0
2009-05-22 13:30:00,5.74,5.74,5.68,5.7,6800.0,5.74,5.74,5.68,5.7,6800.0
2009-05-22 13:40:00,5.7,5.75,5.68,5.75,21200.0,5.7,5.75,5.68,5.75,21200.0
2009-05-22 13:50:00,5.75,5.75,5.7,5.71,11400.0,5.75,5.75,5.7,5.71,11400.0
2009-05-22 14:00:00,5.7,5.73,5.7,5.72,1400.0,5.7,5.73,5.7,5.72,1400.0
2009-05-22 14:10:00,5.7,5.71,5.66,5.68,5600.0,5.7,5.71,5.66,5.68,5600.0
2009-05-22 14:20:00,5.68,5.71,5.68,5.7,5000.0,5.68,5.71,5.68,5.7,5000.0
2009-05-22 14:30:00,5.7,5.72,5.7,5.72,11000.0,5.7,5.72,5.7,5.72,11000.0
2009-05-22 14:40:00,5.71,5.71,5.7,5.7,3800.0,5.71,5.71,5.7,5.7,3800.0
2009-05-22 14:50:00,5.71,5.73,5.69,5.73,7600.0,5.71,5.73,5.69,5.73,7600.0
2009-05-22 15:00:00,5.73,5.73,5.72,5.73,6600.0,5.73,5.73,5.72,5.73,6600.0
2009-05-22 15:10:00,5.73,5.75,5.7,5.7,15000.0,5.73,5.75,5.7,5.7,15000.0
2009-05-22 15:20:00,5.7,5.7,5.68,5.69,11600.0,5.7,5.7,5.68,5.69,11600.0
2009-05-22 15:30:00,5.69,5.74,5.68,5.74,9000.0,5.69,5.74,5.68,5.74,9000.0
2009-05-22 15:40:00,5.72,5.72,5.65,5.68,19800.0,5.72,5.72,5.65,5.68,19800.0
2009-05-22 15:50:00,5.67,5.67,5.64,5.65,20800.0,5.67,5.67,5.64,5.65,20800.0
2009-05-26 09:30:00,5.61,5.78,5.61,5.73,29800.0,5.61,5.78,5.61,5.73,29800.0
2009-05-26 09:40:00,5.74,5.8,5.68,5.68,42200.0,5.74,5.8,5.68,5.68,42200.0
2009-05-26 09:50:00,5.68,5.71,5.67,5.7,20200.0,5.68,5.71,5.67,5.7,20200.0
2009-05-26 10:00:00,5.7,5.98,5.7,5.93,323000.0,5.7,5.98,5.7,5.93,323000.0
2009-05-26 10:10:00,5.95,5.95,5.91,5.92,97600.0,5.95,5.95,5.91,5.92,97600.0
2009-05-26 10:20:00,5.92,5.92,5.83,5.85,31800.0,5.92,5.92,5.83,5.85,31800.0
2009-05-26 10:30:00,5.89,5.95,5.89,5.95,36600.0,5.89,5.95,5.89,5.95,36600.0
2009-05-26 10:40:00,5.95,5.99,5.95,5.99,10200.0,5.95,5.99,5.95,5.99,10200.0
2009-05-26 10:50:00,6.0,6.0,5.93,5.94,84800.0,6.0,6.0,5.93,5.94,84800.0
2009-05-26 11:00:00,5.94,5.96,5.88,5.93,43600.0,5.94,5.96,5.88,5.93,43600.0
2009-05-26 11:10:00,5.93,5.96,5.93,5.96,12600.0,5.93,5.96,5.93,5.96,12600.0
2009-05-26 11:20:00,5.95,5.98,5.95,5.97,18800.0,5.95,5.98,5.95,5.97,18800.0
2009-05-26 11:30:00,5.98,6.0,5.96,5.96,27200.0,5.98,6.0,5.96,5.96,27200.0
2009-05-26 11:40:00,5.97,6.0,5.96,5.99,15200.0,5.97,6.0,5.96,5.99,15200.0
2009-05-26 11:50:00,6.0,6.02,5.99,6.0,15000.0,6.0,6.02,5.99,6.0,15000.0
2009-05-26 12:00:00,6.01,6.02,5.98,5.98,31800.0,6.01,6.02,5.98,5.98,31800.0
2009-05-26 12:10:00,5.98,5.98,5.92,5.95,41600.0,5.98,5.98,5.92,5.95,41600.0
2009-05-26 12:20:00,5.95,5.96,5.93,5.95,48600.0,5.95,5.96,5.93,5.95,48600.0
2009-05-26 12:30:00,5.95,5.96,5.92,5.93,5400.0,5.95,5.96,5.92,5.93,5400.0
2009-05-26 12:40:00,5.92,5.94,5.92,5.94,14000.0,5.92,5.94,5.92,5.94,14000.0
2009-05-26 12:50:00,5.94,5.96,5.93,5.95,37200.0,5.94,5.96,5.93,5.95,37200.0
2009-05-26 13:00:00,5.95,5.98,5.93,5.96,24600.0,5.95,5.98,5.93,5.96,24600.0
2009-05-26 13:10:00,5.96,5.98,5.96,5.97,4600.0,5.96,5.98,5.96,5.97,4600.0
2009-05-26 13:20:00,5.97,5.98,5.95,5.97,11200.0,5.97,5.98,5.95,5.97,11200.0
2009-05-26 13:30:00,5.97,5.98,5.96,5.98,14400.0,5.97,5.98,5.96,5.98,14400.0
2009-05-26 13:40:00,5.97,6.0,5.97,6.0,5200.0,5.97,6.0,5.97,6.0,5200.0
2009-05-26 13:50:00,6.0,6.01,5.99,5.99,9000.0,6.0,6.01,5.99,5.99,9000.0
2009-05-26 14:00:00,5.99,6.03,5.99,6.03,16000.0,5.99,6.03,5.99,6.03,16000.0
2009-05-26 14:10:00,6.03,6.03,6.03,6.03,12200.0,6.03,6.03,6.03,6.03,12200.0
2009-05-26 14:20:00,6.03,6.03,6.0,6.0,57000.0,6.03,6.03,6.0,6.0,57000.0
2009-05-26 14:30:00,6.01,6.02,5.98,5.98,72800.0,6.01,6.02,5.98,5.98,72800.0
2009-05-26 14:40:00,5.98,6.0,5.98,5.99,69800.0,5.98,6.0,5.98,5.99,69800.0
2009-05-26 14:50:00,5.99,6.01,5.96,5.97,31400.0,5.99,6.01,5.96,5.97,31400.0
2009-05-26 15:00:00,5.97,5.99,5.94,5.98,30800.0,5.97,5.99,5.94,5.98,30800.0
2009-05-26 15:10:00,5.98,6.0,5.95,5.95,9600.0,5.98,6.0,5.95,5.95,9600.0
2009-05-26 15:20:00,5.95,5.98,5.94,5.95,22200.0,5.95,5.98,5.94,5.95,22200.0
2009-05-26 15:30:00,5.95,6.0,5.94,5.98,43800.0,5.95,6.0,5.94,5.98,43800.0
2009-05-26 15:40:00,5.98,6.0,5.94,5.97,25600.0,5.98,6.0,5.94,5.97,25600.0
2009-05-26 15:50:00,5.97,6.04,5.96,6.0,120800.0,5.97,6.04,5.96,6.0,120800.0
2009-05-27 09:30:00,6.13,6.31,6.12,6.25,102200.0,6.13,6.31,6.12,6.25,102200.0
2009-05-27 09:40:00,6.25,6.25,6.16,6.22,49000.0,6.25,6.25,6.16,6.22,49000.0
2009-05-27 09:50:00,6.22,6.25,6.17,6.22,79200.0,6.22,6.25,6.17,6.22,79200.0
2009-05-27 10:00:00,6.27,6.3,6.17,6.21,65600.0,6.27,6.3,6.17,6.21,65600.0
2009-05-27 10:10:00,6.21,6.22,6.17,6.17,26200.0,6.21,6.22,6.17,6.17,26200.0
2009-05-27 10:20:00,6.17,6.2,6.16,6.18,23600.0,6.17,6.2,6.16,6.18,23600.0
2009-05-27 10:30:00,6.18,6.18,6.16,6.16,137600.0,6.18,6.18,6.16,6.16,137600.0
2009-05-27 10:40:00,6.17,6.24,6.15,6.18,177800.0,6.17,6.24,6.15,6.18,177800.0
2009-05-27 10:50:00,6.18,6.21,6.16,6.2,39200.0,6.18,6.21,6.16,6.2,39200.0
2009-05-27 11:00:00,6.21,6.26,6.2,6.26,60800.0,6.21,6.26,6.2,6.26,60800.0
2009-05-27 11:10:00,6.26,6.26,6.25,6.26,20800.0,6.26,6.26,6.25,6.26,20800.0
2009-05-27 11:20:00,6.26,6.34,6.26,6.34,118000.0,6.26,6.34,6.26,6.34,118000.0
2009-05-27 11:30:00,6.34,6.34,6.25,6.26,81400.0,6.34,6.34,6.25,6.26,81400.0
2009-05-27 11:40:00,6.26,6.26,6.25,6.25,23000.0,6.26,6.26,6.25,6.25,23000.0
2009-05-27 11:50:00,6.25,6.26,6.21,6.23,38600.0,6.25,6.26,6.21,6.23,38600.0
2009-05-27 12:00:00,6.24,6.27,6.24,6.26,21600.0,6.24,6.27,6.24,6.26,21600.0
2009-05-27 12:10:00,6.26,6.28,6.25,6.28,28400.0,6.26,6.28,6.25,6.28,28400.0
2009-05-27 12:20:00,6.28,6.28,6.26,6.27,9800.0,6.28,6.28,6.26,6.27,9800.0
2009-05-27 12:30:00,6.27,6.28,6.25,6.26,231000.0,6.27,6.28,6.25,6.26,231000.0
2009-05-27 12:40:00,6.26,6.27,6.26,6.27,18000.0,6.26,6.27,6.26,6.27,18000.0
2009-05-27 12:50:00,6.26,6.27,6.25,6.26,28400.0,6.26,6.27,6.25,6.26,28400.0
2009-05-27 13:00:00,6.26,6.29,6.26,6.29,15000.0,6.26,6.29,6.26,6.29,15000.0
2009-05-27 13:10:00,6.29,6.29,6.27,6.28,29200.0,6.29,6.29,6.27,6.28,29200.0
2009-05-27 13:20:00,6.27,6.28,6.27,6.28,16000.0,6.27,6.28,6.27,6.28,16000.0
2009-05-27 13:30:00,6.27,6.28,6.23,6.23,33200.0,6.27,6.28,6.23,6.23,33200.0
2009-05-27 13:40:00,6.23,6.26,6.18,6.18,33200.0,6.23,6.26,6.18,6.18,33200.0
2009-05-27 13:50:00,6.18,6.23,6.15,6.22,49600.0,6.18,6.23,6.15,6.22,49600.0
2009-05-27 14:00:00,6.23,6.23,6.17,6.17,55400.0,6.23,6.23,6.17,6.17,55400.0
2009-05-27 14:10:00,6.17,6.21,6.17,6.21,35600.0,6.17,6.21,6.17,6.21,35600.0
2009-05-27 14:20:00,6.21,6.22,6.19,6.2,23400.0,6.21,6.22,6.19,6.2,23400.0
2009-05-27 14:30:00,6.2,6.24,6.2,6.24,46200.0,6.2,6.24,6.2,6.24,46200.0
2009-05-27 14:40:00,6.24,6.24,6.22,6.23,29800.0,6.24,6.24,6.22,6.23,29800.0
2009-05-27 14:50:00,6.23,6.23,6.2,6.2,41000.0,6.23,6.23,6.2,6.2,41000.0
2009-05-27 15:00:00,6.2,6.21,6.17,6.2,22800.0,6.2,6.21,6.17,6.2,22800.0
2009-05-27 15:10:00,6.2,6.2,6.16,6.17,33000.0,6.2,6.2,6.16,6.17,33000.0
2009-05-27 15:20:00,6.17,6.17,6.14,6.14,36000.0,6.17,6.17,6.14,6.14,36000.0
2009-05-27 15:30:00,6.14,6.18,6.11,6.12,66400.0,6.14,6.18,6.11,6.12,66400.0
2009-05-27 15:40:00,6.12,6.19,6.11,6.16,96200.0,6.12,6.19,6.11,6.16,96200.0
2009-05-27 15:50:00,6.16,6.18,6.14,6.14,96200.0,6.16,6.18,6.14,6.14,96200.0
2009-05-28 09:30:00,6.19,6.25,6.18,6.18,42200.0,6.19,6.25,6.18,6.18,42200.0
2009-05-28 09:40:00,6.21,6.28,6.14,6.14,67200.0,6.21,6.28,6.14,6.14,67200.0
2009-05-28 09:50:00,6.14,6.15,6.07,6.1,23600.0,6.14,6.15,6.07,6.1,23600.0
2009-05-28 10:00:00,6.09,6.1,5.88,5.91,74400.0,6.09,6.1,5.88,5.91,74400.0
2009-05-28 10:10:00,5.9,5.98,5.87,5.98,55200.0,5.9,5.98,5.87,5.98,55200.0
2009-05-28 10:20:00,5.98,6.06,5.89,6.0,172200.0,5.98,6.06,5.89,6.0,172200.0
2009-05-28 10:30:00,5.99,6.02,5.89,5.9,39000.0,5.99,6.02,5.89,5.9,39000.0
2009-05-28 10:40:00,5.92,5.96,5.88,5.93,42400.0,5.92,5.96,5.88,5.93,42400.0
2009-05-28 10:50:00,5.93,6.04,5.93,6.03,22000.0,5.93,6.04,5.93,6.03,22000.0
2009-05-28 11:00:00,6.04,6.05,5.99,6.05,14200.0,6.04,6.05,5.99,6.05,14200.0
2009-05-28 11:10:00,6.04,6.05,5.98,5.99,7200.0,6.04,6.05,5.98,5.99,7200.0
2009-05-28 11:20:00,5.99,6.04,5.98,6.02,11800.0,5.99,6.04,5.98,6.02,11800.0
2009-05-28 11:30:00,6.02,6.02,5.97,5.97,11600.0,6.02,6.02,5.97,5.97,11600.0
2009-05-28 11:40:00,5.97,6.03,5.94,6.01,30000.0,5.97,6.03,5.94,6.01,30000.0
2009-05-28 11:50:00,6.02,6.05,6.0,6.05,7400.0,6.02,6.05,6.0,6.05,7400.0
2009-05-28 12:00:00,6.05,6.05,5.96,5.96,14800.0,6.05,6.05,5.96,5.96,14800.0
2009-05-28 12:10:00,5.96,5.96,5.93,5.93,3000.0,5.96,5.96,5.93,5.93,3000.0
2009-05-28 12:20:00,5.93,5.93,5.91,5.93,3800.0,5.93,5.93,5.91,5.93,3800.0
2009-05-28 12:30:00,5.93,5.98,5.93,5.97,11600.0,5.93,5.98,5.93,5.97,11600.0
2009-05-28 12:40:00,5.98,6.02,5.95,5.95,11400.0,5.98,6.02,5.95,5.95,11400.0
2009-05-28 12:50:00,5.97,5.98,5.95,5.95,4200.0,5.97,5.98,5.95,5.95,4200.0
2009-05-28 13:00:00,5.95,5.99,5.93,5.99,6800.0,5.95,5.99,5.93,5.99,6800.0
2009-05-28 13:10:00,5.98,6.05,5.98,6.05,8600.0,5.98,6.05,5.98,6.05,8600.0
2009-05-28 13:20:00,6.05,6.09,6.03,6.04,45800.0,6.05,6.09,6.03,6.04,45800.0
2009-05-28 13:30:00,6.05,6.05,6.03,6.04,4800.0,6.05,6.05,6.03,6.04,4800.0
2009-05-28 13:40:00,6.04,6.05,6.03,6.04,24000.0,6.04,6.05,6.03,6.04,24000.0
2009-05-28 13:50:00,6.04,6.04,5.98,6.0,8400.0,6.04,6.04,5.98,6.0,8400.0
2009-05-28 14:00:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2009-05-28 14:10:00,6.02,6.02,6.0,6.02,22000.0,6.02,6.02,6.0,6.02,22000.0
2009-05-28 14:20:00,6.02,6.03,6.0,6.02,13600.0,6.02,6.03,6.0,6.02,13600.0
2009-05-28 14:30:00,6.02,6.1,6.02,6.09,19000.0,6.02,6.1,6.02,6.09,19000.0
2009-05-28 14:40:00,6.09,6.09,6.01,6.02,36600.0,6.09,6.09,6.01,6.02,36600.0
2009-05-28 14:50:00,6.03,6.04,6.0,6.0,20600.0,6.03,6.04,6.0,6.0,20600.0
2009-05-28 15:00:00,6.01,6.02,6.0,6.0,21400.0,6.01,6.02,6.0,6.0,21400.0
2009-05-28 15:10:00,6.01,6.01,5.99,6.0,45800.0,6.01,6.01,5.99,6.0,45800.0
2009-05-28 15:20:00,6.01,6.01,5.97,6.0,17000.0,6.01,6.01,5.97,6.0,17000.0
2009-05-28 15:30:00,6.0,6.02,5.99,6.02,23000.0,6.0,6.02,5.99,6.02,23000.0
2009-05-28 15:40:00,6.01,6.03,5.98,6.03,244400.0,6.01,6.03,5.98,6.03,244400.0
2009-05-28 15:50:00,6.03,6.03,5.99,6.0,52400.0,6.03,6.03,5.99,6.0,52400.0
2009-05-29 09:30:00,6.11,6.22,6.08,6.21,50000.0,6.11,6.22,6.08,6.21,50000.0
2009-05-29 09:40:00,6.22,6.23,6.12,6.15,41200.0,6.22,6.23,6.12,6.15,41200.0
2009-05-29 09:50:00,6.15,6.21,6.15,6.17,54400.0,6.15,6.21,6.15,6.17,54400.0
2009-05-29 10:00:00,6.18,6.25,6.17,6.25,27600.0,6.18,6.25,6.17,6.25,27600.0
2009-05-29 10:10:00,6.24,6.25,6.18,6.24,28000.0,6.24,6.25,6.18,6.24,28000.0
2009-05-29 10:20:00,6.24,6.24,6.2,6.23,25200.0,6.24,6.24,6.2,6.23,25200.0
2009-05-29 10:30:00,6.23,6.23,6.18,6.21,20600.0,6.23,6.23,6.18,6.21,20600.0
2009-05-29 10:40:00,6.2,6.22,6.18,6.2,25800.0,6.2,6.22,6.18,6.2,25800.0
2009-05-29 10:50:00,6.19,6.21,6.18,6.18,22000.0,6.19,6.21,6.18,6.18,22000.0
2009-05-29 11:00:00,6.18,6.2,6.15,6.16,310000.0,6.18,6.2,6.15,6.16,310000.0
2009-05-29 11:10:00,6.15,6.15,6.12,6.14,23400.0,6.15,6.15,6.12,6.14,23400.0
2009-05-29 11:20:00,6.14,6.22,6.14,6.15,123400.0,6.14,6.22,6.14,6.15,123400.0
2009-05-29 11:30:00,6.15,6.17,6.13,6.14,9400.0,6.15,6.17,6.13,6.14,9400.0
2009-05-29 11:40:00,6.14,6.14,6.11,6.13,25200.0,6.14,6.14,6.11,6.13,25200.0
2009-05-29 11:50:00,6.12,6.13,6.11,6.11,17600.0,6.12,6.13,6.11,6.11,17600.0
2009-05-29 12:00:00,6.12,6.18,6.12,6.16,30200.0,6.12,6.18,6.12,6.16,30200.0
2009-05-29 12:10:00,6.16,6.22,6.16,6.22,12000.0,6.16,6.22,6.16,6.22,12000.0
2009-05-29 12:20:00,6.21,6.23,6.2,6.22,20600.0,6.21,6.23,6.2,6.22,20600.0
2009-05-29 12:30:00,6.21,6.22,6.17,6.18,37200.0,6.21,6.22,6.17,6.18,37200.0
2009-05-29 12:40:00,6.18,6.18,6.15,6.15,46400.0,6.18,6.18,6.15,6.15,46400.0
2009-05-29 12:50:00,6.15,6.16,6.13,6.14,11800.0,6.15,6.16,6.13,6.14,11800.0
2009-05-29 13:00:00,6.13,6.21,6.13,6.17,56400.0,6.13,6.21,6.13,6.17,56400.0
2009-05-29 13:10:00,6.18,6.22,6.18,6.2,18400.0,6.18,6.22,6.18,6.2,18400.0
2009-05-29 13:20:00,6.21,6.23,6.21,6.22,16400.0,6.21,6.23,6.21,6.22,16400.0
2009-05-29 13:30:00,6.23,6.24,6.19,6.22,125800.0,6.23,6.24,6.19,6.22,125800.0
2009-05-29 13:40:00,6.22,6.24,6.22,6.24,14400.0,6.22,6.24,6.22,6.24,14400.0
2009-05-29 13:50:00,6.23,6.24,6.21,6.24,15000.0,6.23,6.24,6.21,6.24,15000.0
2009-05-29 14:00:00,6.24,6.29,6.24,6.28,88600.0,6.24,6.29,6.24,6.28,88600.0
2009-05-29 14:10:00,6.28,6.3,6.27,6.3,32400.0,6.28,6.3,6.27,6.3,32400.0
2009-05-29 14:20:00,6.3,6.3,6.26,6.29,29200.0,6.3,6.3,6.26,6.29,29200.0
2009-05-29 14:30:00,6.29,6.3,6.25,6.27,32400.0,6.29,6.3,6.25,6.27,32400.0
2009-05-29 14:40:00,6.27,6.27,6.24,6.25,4400.0,6.27,6.27,6.24,6.25,4400.0
2009-05-29 14:50:00,6.25,6.29,6.25,6.28,27200.0,6.25,6.29,6.25,6.28,27200.0
2009-05-29 15:00:00,6.28,6.29,6.26,6.28,76600.0,6.28,6.29,6.26,6.28,76600.0
2009-05-29 15:10:00,6.27,6.27,6.22,6.24,17400.0,6.27,6.27,6.22,6.24,17400.0
2009-05-29 15:20:00,6.25,6.28,6.24,6.28,30800.0,6.25,6.28,6.24,6.28,30800.0
2009-05-29 15:30:00,6.28,6.28,6.23,6.27,26400.0,6.28,6.28,6.23,6.27,26400.0
2009-05-29 15:40:00,6.26,6.28,6.25,6.26,37200.0,6.26,6.28,6.25,6.26,37200.0
2009-05-29 15:50:00,6.27,6.31,6.26,6.29,159400.0,6.27,6.31,6.26,6.29,159400.0
2009-06-01 09:30:00,6.51,6.93,6.51,6.85,476200.0,6.51,6.93,6.51,6.85,476200.0
2009-06-01 09:40:00,6.85,7.03,6.85,6.95,253800.0,6.85,7.03,6.85,6.95,253800.0
2009-06-01 09:50:00,6.95,7.1,6.93,7.01,388200.0,6.95,7.1,6.93,7.01,388200.0
2009-06-01 10:00:00,7.01,7.13,7.01,7.09,154800.0,7.01,7.13,7.01,7.09,154800.0
2009-06-01 10:10:00,7.09,7.13,7.07,7.12,93400.0,7.09,7.13,7.07,7.12,93400.0
2009-06-01 10:20:00,7.13,7.22,7.12,7.18,163000.0,7.13,7.22,7.12,7.18,163000.0
2009-06-01 10:30:00,7.18,7.23,7.17,7.22,132000.0,7.18,7.23,7.17,7.22,132000.0
2009-06-01 10:40:00,7.23,7.27,7.15,7.15,100200.0,7.23,7.27,7.15,7.15,100200.0
2009-06-01 10:50:00,7.15,7.24,7.1,7.24,43800.0,7.15,7.24,7.1,7.24,43800.0
2009-06-01 11:00:00,7.24,7.26,7.2,7.25,40600.0,7.24,7.26,7.2,7.25,40600.0
2009-06-01 11:10:00,7.24,7.25,7.22,7.25,32000.0,7.24,7.25,7.22,7.25,32000.0
2009-06-01 11:20:00,7.25,7.32,7.25,7.32,104400.0,7.25,7.32,7.25,7.32,104400.0
2009-06-01 11:30:00,7.32,7.32,7.24,7.28,103800.0,7.32,7.32,7.24,7.28,103800.0
2009-06-01 11:40:00,7.27,7.35,7.26,7.32,60000.0,7.27,7.35,7.26,7.32,60000.0
2009-06-01 11:50:00,7.33,7.39,7.33,7.36,79800.0,7.33,7.39,7.33,7.36,79800.0
2009-06-01 12:00:00,7.37,7.38,7.31,7.34,78400.0,7.37,7.38,7.31,7.34,78400.0
2009-06-01 12:10:00,7.35,7.37,7.26,7.29,64400.0,7.35,7.37,7.26,7.29,64400.0
2009-06-01 12:20:00,7.29,7.38,7.29,7.38,61600.0,7.29,7.38,7.29,7.38,61600.0
2009-06-01 12:30:00,7.38,7.38,7.35,7.37,141200.0,7.38,7.38,7.35,7.37,141200.0
2009-06-01 12:40:00,7.36,7.38,7.35,7.37,104200.0,7.36,7.38,7.35,7.37,104200.0
2009-06-01 12:50:00,7.37,7.38,7.33,7.33,51000.0,7.37,7.38,7.33,7.33,51000.0
2009-06-01 13:00:00,7.34,7.34,7.26,7.29,64800.0,7.34,7.34,7.26,7.29,64800.0
2009-06-01 13:10:00,7.3,7.3,7.25,7.26,32200.0,7.3,7.3,7.25,7.26,32200.0
2009-06-01 13:20:00,7.26,7.31,7.26,7.26,31200.0,7.26,7.31,7.26,7.26,31200.0
2009-06-01 13:30:00,7.27,7.3,7.23,7.25,62800.0,7.27,7.3,7.23,7.25,62800.0
2009-06-01 13:40:00,7.25,7.28,7.24,7.28,29600.0,7.25,7.28,7.24,7.28,29600.0
2009-06-01 13:50:00,7.28,7.28,7.25,7.26,36000.0,7.28,7.28,7.25,7.26,36000.0
2009-06-01 14:00:00,7.27,7.27,7.23,7.25,44200.0,7.27,7.27,7.23,7.25,44200.0
2009-06-01 14:10:00,7.25,7.26,7.22,7.22,30200.0,7.25,7.26,7.22,7.22,30200.0
2009-06-01 14:20:00,7.21,7.22,7.15,7.15,79600.0,7.21,7.22,7.15,7.15,79600.0
2009-06-01 14:30:00,7.15,7.16,7.1,7.15,71000.0,7.15,7.16,7.1,7.15,71000.0
2009-06-01 14:40:00,7.15,7.2,7.12,7.16,46200.0,7.15,7.2,7.12,7.16,46200.0
2009-06-01 14:50:00,7.15,7.16,7.12,7.14,49600.0,7.15,7.16,7.12,7.14,49600.0
2009-06-01 15:00:00,7.13,7.17,7.11,7.15,76600.0,7.13,7.17,7.11,7.15,76600.0
2009-06-01 15:10:00,7.15,7.16,7.13,7.15,179600.0,7.15,7.16,7.13,7.15,179600.0
2009-06-01 15:20:00,7.15,7.2,7.15,7.2,107800.0,7.15,7.2,7.15,7.2,107800.0
2009-06-01 15:30:00,7.2,7.2,7.14,7.18,189200.0,7.2,7.2,7.14,7.18,189200.0
2009-06-01 15:40:00,7.18,7.25,7.16,7.25,151600.0,7.18,7.25,7.16,7.25,151600.0
2009-06-01 15:50:00,7.25,7.26,7.16,7.21,254000.0,7.25,7.26,7.16,7.21,254000.0
2009-06-02 09:30:00,7.08,7.18,6.88,7.0,74600.0,7.08,7.18,6.88,7.0,74600.0
2009-06-02 09:40:00,7.0,7.01,6.94,6.98,25000.0,7.0,7.01,6.94,6.98,25000.0
2009-06-02 09:50:00,6.97,7.1,6.95,7.04,59200.0,6.97,7.1,6.95,7.04,59200.0
2009-06-02 10:00:00,7.06,7.23,7.05,7.14,35800.0,7.06,7.23,7.05,7.14,35800.0
2009-06-02 10:10:00,7.13,7.13,7.0,7.03,35600.0,7.13,7.13,7.0,7.03,35600.0
2009-06-02 10:20:00,7.05,7.18,7.03,7.18,27000.0,7.05,7.18,7.03,7.18,27000.0
2009-06-02 10:30:00,7.18,7.18,7.09,7.16,23000.0,7.18,7.18,7.09,7.16,23000.0
2009-06-02 10:40:00,7.18,7.18,7.08,7.1,13000.0,7.18,7.18,7.08,7.1,13000.0
2009-06-02 10:50:00,7.09,7.1,7.03,7.09,13800.0,7.09,7.1,7.03,7.09,13800.0
2009-06-02 11:00:00,7.1,7.11,7.08,7.1,16000.0,7.1,7.11,7.08,7.1,16000.0
2009-06-02 11:10:00,7.11,7.16,7.09,7.15,25600.0,7.11,7.16,7.09,7.15,25600.0
2009-06-02 11:20:00,7.15,7.18,7.1,7.18,34600.0,7.15,7.18,7.1,7.18,34600.0
2009-06-02 11:30:00,7.18,7.18,7.12,7.15,15200.0,7.18,7.18,7.12,7.15,15200.0
2009-06-02 11:40:00,7.15,7.17,7.13,7.15,19000.0,7.15,7.17,7.13,7.15,19000.0
2009-06-02 11:50:00,7.15,7.17,7.13,7.13,11600.0,7.15,7.17,7.13,7.13,11600.0
2009-06-02 12:00:00,7.13,7.17,7.13,7.16,10000.0,7.13,7.17,7.13,7.16,10000.0
2009-06-02 12:10:00,7.15,7.17,7.13,7.15,9600.0,7.15,7.17,7.13,7.15,9600.0
2009-06-02 12:20:00,7.13,7.14,7.06,7.07,19000.0,7.13,7.14,7.06,7.07,19000.0
2009-06-02 12:30:00,7.07,7.07,7.06,7.07,21200.0,7.07,7.07,7.06,7.07,21200.0
2009-06-02 12:40:00,7.06,7.09,7.04,7.05,16600.0,7.06,7.09,7.04,7.05,16600.0
2009-06-02 12:50:00,7.06,7.09,7.05,7.08,16200.0,7.06,7.09,7.05,7.08,16200.0
2009-06-02 13:00:00,7.07,7.08,7.04,7.08,7800.0,7.07,7.08,7.04,7.08,7800.0
2009-06-02 13:10:00,7.06,7.09,7.03,7.07,32000.0,7.06,7.09,7.03,7.07,32000.0
2009-06-02 13:20:00,7.08,7.1,7.07,7.09,11600.0,7.08,7.1,7.07,7.09,11600.0
2009-06-02 13:30:00,7.09,7.1,7.08,7.1,10600.0,7.09,7.1,7.08,7.1,10600.0
2009-06-02 13:40:00,7.1,7.1,7.08,7.08,37800.0,7.1,7.1,7.08,7.08,37800.0
2009-06-02 13:50:00,7.07,7.1,7.06,7.07,19200.0,7.07,7.1,7.06,7.07,19200.0
2009-06-02 14:00:00,7.08,7.08,7.04,7.07,7600.0,7.08,7.08,7.04,7.07,7600.0
2009-06-02 14:10:00,7.05,7.08,7.05,7.07,16000.0,7.05,7.08,7.05,7.07,16000.0
2009-06-02 14:20:00,7.07,7.09,7.06,7.08,11200.0,7.07,7.09,7.06,7.08,11200.0
2009-06-02 14:30:00,7.09,7.09,7.04,7.07,14200.0,7.09,7.09,7.04,7.07,14200.0
2009-06-02 14:40:00,7.08,7.1,7.06,7.07,15400.0,7.08,7.1,7.06,7.07,15400.0
2009-06-02 14:50:00,7.08,7.09,7.05,7.05,13000.0,7.08,7.09,7.05,7.05,13000.0
2009-06-02 15:00:00,7.06,7.1,7.06,7.09,11800.0,7.06,7.1,7.06,7.09,11800.0
2009-06-02 15:10:00,7.1,7.1,7.06,7.09,31400.0,7.1,7.1,7.06,7.09,31400.0
2009-06-02 15:20:00,7.08,7.1,7.04,7.07,26800.0,7.08,7.1,7.04,7.07,26800.0
2009-06-02 15:30:00,7.07,7.1,7.05,7.1,19400.0,7.07,7.1,7.05,7.1,19400.0
2009-06-02 15:40:00,7.1,7.1,7.04,7.05,23600.0,7.1,7.1,7.04,7.05,23600.0
2009-06-02 15:50:00,7.05,7.06,7.01,7.04,74000.0,7.05,7.06,7.01,7.04,74000.0
2009-06-03 09:30:00,6.9,6.93,6.75,6.81,48600.0,6.9,6.93,6.75,6.81,48600.0
2009-06-03 09:40:00,6.82,6.89,6.77,6.89,15400.0,6.82,6.89,6.77,6.89,15400.0
2009-06-03 09:50:00,6.89,6.95,6.86,6.87,21800.0,6.89,6.95,6.86,6.87,21800.0
2009-06-03 10:00:00,6.87,6.87,6.8,6.83,23200.0,6.87,6.87,6.8,6.83,23200.0
2009-06-03 10:10:00,6.84,6.96,6.82,6.82,28800.0,6.84,6.96,6.82,6.82,28800.0
2009-06-03 10:20:00,6.82,6.82,6.77,6.81,22600.0,6.82,6.82,6.77,6.81,22600.0
2009-06-03 10:30:00,6.82,6.86,6.79,6.86,14800.0,6.82,6.86,6.79,6.86,14800.0
2009-06-03 10:40:00,6.85,6.88,6.8,6.85,21400.0,6.85,6.88,6.8,6.85,21400.0
2009-06-03 10:50:00,6.85,6.88,6.84,6.84,11800.0,6.85,6.88,6.84,6.84,11800.0
2009-06-03 11:00:00,6.86,6.87,6.82,6.83,13200.0,6.86,6.87,6.82,6.83,13200.0
2009-06-03 11:10:00,6.84,6.84,6.79,6.79,9200.0,6.84,6.84,6.79,6.79,9200.0
2009-06-03 11:20:00,6.79,6.86,6.79,6.84,9600.0,6.79,6.86,6.79,6.84,9600.0
2009-06-03 11:30:00,6.84,6.91,6.84,6.9,26200.0,6.84,6.91,6.84,6.9,26200.0
2009-06-03 11:40:00,6.91,6.95,6.91,6.94,17200.0,6.91,6.95,6.91,6.94,17200.0
2009-06-03 11:50:00,6.93,6.95,6.86,6.9,54600.0,6.93,6.95,6.86,6.9,54600.0
2009-06-03 12:00:00,6.9,6.9,6.85,6.87,12800.0,6.9,6.9,6.85,6.87,12800.0
2009-06-03 12:10:00,6.86,6.88,6.86,6.88,46800.0,6.86,6.88,6.86,6.88,46800.0
2009-06-03 12:20:00,6.89,6.91,6.87,6.88,15800.0,6.89,6.91,6.87,6.88,15800.0
2009-06-03 12:30:00,6.88,6.91,6.86,6.87,41200.0,6.88,6.91,6.86,6.87,41200.0
2009-06-03 12:40:00,6.87,6.9,6.86,6.89,40000.0,6.87,6.9,6.86,6.89,40000.0
2009-06-03 12:50:00,6.9,6.9,6.83,6.84,76400.0,6.9,6.9,6.83,6.84,76400.0
2009-06-03 13:00:00,6.84,6.84,6.79,6.79,35800.0,6.84,6.84,6.79,6.79,35800.0
2009-06-03 13:10:00,6.8,6.83,6.8,6.81,7600.0,6.8,6.83,6.8,6.81,7600.0
2009-06-03 13:20:00,6.81,6.81,6.76,6.77,17400.0,6.81,6.81,6.76,6.77,17400.0
2009-06-03 13:30:00,6.76,6.77,6.75,6.75,11400.0,6.76,6.77,6.75,6.75,11400.0
2009-06-03 13:40:00,6.76,6.76,6.72,6.72,15400.0,6.76,6.76,6.72,6.72,15400.0
2009-06-03 13:50:00,6.71,6.72,6.68,6.7,58400.0,6.71,6.72,6.68,6.7,58400.0
2009-06-03 14:00:00,6.69,6.7,6.63,6.65,71800.0,6.69,6.7,6.63,6.65,71800.0
2009-06-03 14:10:00,6.65,6.68,6.64,6.68,20800.0,6.65,6.68,6.64,6.68,20800.0
2009-06-03 14:20:00,6.68,6.68,6.64,6.64,20400.0,6.68,6.68,6.64,6.64,20400.0
2009-06-03 14:30:00,6.64,6.64,6.6,6.61,41600.0,6.64,6.64,6.6,6.61,41600.0
2009-06-03 14:40:00,6.61,6.66,6.61,6.66,24400.0,6.61,6.66,6.61,6.66,24400.0
2009-06-03 14:50:00,6.66,6.68,6.63,6.63,29000.0,6.66,6.68,6.63,6.63,29000.0
2009-06-03 15:00:00,6.63,6.7,6.63,6.66,27400.0,6.63,6.7,6.63,6.66,27400.0
2009-06-03 15:10:00,6.67,6.67,6.63,6.64,27400.0,6.67,6.67,6.63,6.64,27400.0
2009-06-03 15:20:00,6.65,6.65,6.58,6.58,55200.0,6.65,6.65,6.58,6.58,55200.0
2009-06-03 15:30:00,6.58,6.63,6.55,6.56,82800.0,6.58,6.63,6.55,6.56,82800.0
2009-06-03 15:40:00,6.58,6.62,6.55,6.6,112400.0,6.58,6.62,6.55,6.6,112400.0
2009-06-03 15:50:00,6.6,6.73,6.6,6.71,204600.0,6.6,6.73,6.6,6.71,204600.0
2009-06-04 09:30:00,6.83,6.86,6.72,6.76,52800.0,6.83,6.86,6.72,6.76,52800.0
2009-06-04 09:40:00,6.81,6.87,6.76,6.76,19400.0,6.81,6.87,6.76,6.76,19400.0
2009-06-04 09:50:00,6.77,6.82,6.7,6.82,22200.0,6.77,6.82,6.7,6.82,22200.0
2009-06-04 10:00:00,6.82,6.82,6.68,6.75,19200.0,6.82,6.82,6.68,6.75,19200.0
2009-06-04 10:10:00,6.77,6.79,6.71,6.75,52600.0,6.77,6.79,6.71,6.75,52600.0
2009-06-04 10:20:00,6.77,6.79,6.76,6.78,18600.0,6.77,6.79,6.76,6.78,18600.0
2009-06-04 10:30:00,6.78,6.83,6.77,6.83,37400.0,6.78,6.83,6.77,6.83,37400.0
2009-06-04 10:40:00,6.82,6.85,6.79,6.85,9000.0,6.82,6.85,6.79,6.85,9000.0
2009-06-04 10:50:00,6.85,6.89,6.85,6.89,28400.0,6.85,6.89,6.85,6.89,28400.0
2009-06-04 11:00:00,6.89,6.93,6.87,6.87,20800.0,6.89,6.93,6.87,6.87,20800.0
2009-06-04 11:10:00,6.86,6.93,6.86,6.91,17000.0,6.86,6.93,6.86,6.91,17000.0
2009-06-04 11:20:00,6.91,6.91,6.85,6.86,32000.0,6.91,6.91,6.85,6.86,32000.0
2009-06-04 11:30:00,6.87,6.87,6.83,6.83,11800.0,6.87,6.87,6.83,6.83,11800.0
2009-06-04 11:40:00,6.83,6.83,6.79,6.8,14600.0,6.83,6.83,6.79,6.8,14600.0
2009-06-04 11:50:00,6.8,6.8,6.78,6.79,6200.0,6.8,6.8,6.78,6.79,6200.0
2009-06-04 12:00:00,6.79,6.83,6.77,6.8,19600.0,6.79,6.83,6.77,6.8,19600.0
2009-06-04 12:10:00,6.81,6.85,6.79,6.85,9000.0,6.81,6.85,6.79,6.85,9000.0
2009-06-04 12:20:00,6.85,6.89,6.85,6.88,3800.0,6.85,6.89,6.85,6.88,3800.0
2009-06-04 12:30:00,6.89,6.91,6.89,6.91,12000.0,6.89,6.91,6.89,6.91,12000.0
2009-06-04 12:40:00,6.91,6.98,6.9,6.97,82200.0,6.91,6.98,6.9,6.97,82200.0
2009-06-04 12:50:00,6.96,7.02,6.96,7.02,34200.0,6.96,7.02,6.96,7.02,34200.0
2009-06-04 13:00:00,7.02,7.09,7.0,7.02,52400.0,7.02,7.09,7.0,7.02,52400.0
2009-06-04 13:10:00,7.04,7.09,7.04,7.09,20200.0,7.04,7.09,7.04,7.09,20200.0
2009-06-04 13:20:00,7.09,7.1,7.08,7.1,11000.0,7.09,7.1,7.08,7.1,11000.0
2009-06-04 13:30:00,7.1,7.11,7.1,7.11,18000.0,7.1,7.11,7.1,7.11,18000.0
2009-06-04 13:40:00,7.11,7.12,7.05,7.06,33600.0,7.11,7.12,7.05,7.06,33600.0
2009-06-04 13:50:00,7.07,7.07,7.0,7.02,28600.0,7.07,7.07,7.0,7.02,28600.0
2009-06-04 14:00:00,7.03,7.03,7.0,7.02,12000.0,7.03,7.03,7.0,7.02,12000.0
2009-06-04 14:10:00,7.02,7.02,7.0,7.02,24400.0,7.02,7.02,7.0,7.02,24400.0
2009-06-04 14:20:00,7.01,7.02,7.01,7.01,3600.0,7.01,7.02,7.01,7.01,3600.0
2009-06-04 14:30:00,7.01,7.01,6.98,6.98,23800.0,7.01,7.01,6.98,6.98,23800.0
2009-06-04 14:40:00,6.98,6.99,6.93,6.96,48000.0,6.98,6.99,6.93,6.96,48000.0
2009-06-04 14:50:00,6.96,6.96,6.91,6.93,49000.0,6.96,6.96,6.91,6.93,49000.0
2009-06-04 15:00:00,6.93,6.93,6.9,6.93,15200.0,6.93,6.93,6.9,6.93,15200.0
2009-06-04 15:10:00,6.92,6.96,6.92,6.96,19800.0,6.92,6.96,6.92,6.96,19800.0
2009-06-04 15:20:00,6.97,6.98,6.95,6.98,29000.0,6.97,6.98,6.95,6.98,29000.0
2009-06-04 15:30:00,6.98,7.01,6.96,7.01,36400.0,6.98,7.01,6.96,7.01,36400.0
2009-06-04 15:40:00,7.0,7.01,6.98,6.98,55000.0,7.0,7.01,6.98,6.98,55000.0
2009-06-04 15:50:00,6.98,7.06,6.98,7.04,95400.0,6.98,7.06,6.98,7.04,95400.0
2009-06-05 09:30:00,7.08,7.12,7.05,7.08,56200.0,7.08,7.12,7.05,7.08,56200.0
2009-06-05 09:40:00,7.08,7.1,6.93,6.96,31800.0,7.08,7.1,6.93,6.96,31800.0
2009-06-05 09:50:00,6.93,7.07,6.93,6.99,36800.0,6.93,7.07,6.93,6.99,36800.0
2009-06-05 10:00:00,6.99,7.0,6.75,6.82,157000.0,6.99,7.0,6.75,6.82,157000.0
2009-06-05 10:10:00,6.81,6.88,6.79,6.88,17400.0,6.81,6.88,6.79,6.88,17400.0
2009-06-05 10:20:00,6.88,6.93,6.88,6.89,9200.0,6.88,6.93,6.88,6.89,9200.0
2009-06-05 10:30:00,6.88,6.96,6.87,6.95,8000.0,6.88,6.96,6.87,6.95,8000.0
2009-06-05 10:40:00,6.93,6.99,6.9,6.9,10400.0,6.93,6.99,6.9,6.9,10400.0
2009-06-05 10:50:00,6.91,6.91,6.88,6.9,4000.0,6.91,6.91,6.88,6.9,4000.0
2009-06-05 11:00:00,6.92,7.03,6.92,6.99,21600.0,6.92,7.03,6.92,6.99,21600.0
2009-06-05 11:10:00,6.99,7.0,6.95,7.0,13000.0,6.99,7.0,6.95,7.0,13000.0
2009-06-05 11:20:00,7.0,7.01,6.99,7.0,16200.0,7.0,7.01,6.99,7.0,16200.0
2009-06-05 11:30:00,6.97,6.98,6.97,6.98,5200.0,6.97,6.98,6.97,6.98,5200.0
2009-06-05 11:40:00,6.99,7.02,6.99,7.02,4000.0,6.99,7.02,6.99,7.02,4000.0
2009-06-05 11:50:00,7.03,7.06,7.0,7.05,16600.0,7.03,7.06,7.0,7.05,16600.0
2009-06-05 12:00:00,7.05,7.05,7.04,7.05,14400.0,7.05,7.05,7.04,7.05,14400.0
2009-06-05 12:10:00,7.05,7.06,7.04,7.05,19400.0,7.05,7.06,7.04,7.05,19400.0
2009-06-05 12:20:00,7.05,7.07,7.05,7.07,6800.0,7.05,7.07,7.05,7.07,6800.0
2009-06-05 12:30:00,7.08,7.12,7.08,7.12,19600.0,7.08,7.12,7.08,7.12,19600.0
2009-06-05 12:40:00,7.12,7.15,7.11,7.15,48200.0,7.12,7.15,7.11,7.15,48200.0
2009-06-05 12:50:00,7.16,7.17,7.13,7.16,4600.0,7.16,7.17,7.13,7.16,4600.0
2009-06-05 13:00:00,7.17,7.18,7.13,7.13,9600.0,7.17,7.18,7.13,7.13,9600.0
2009-06-05 13:10:00,7.13,7.13,7.1,7.11,20800.0,7.13,7.13,7.1,7.11,20800.0
2009-06-05 13:20:00,7.11,7.11,7.07,7.08,4600.0,7.11,7.11,7.07,7.08,4600.0
2009-06-05 13:30:00,7.08,7.09,7.08,7.08,3600.0,7.08,7.09,7.08,7.08,3600.0
2009-06-05 13:40:00,7.09,7.1,7.08,7.09,3400.0,7.09,7.1,7.08,7.09,3400.0
2009-06-05 13:50:00,7.08,7.1,7.08,7.1,17800.0,7.08,7.1,7.08,7.1,17800.0
2009-06-05 14:00:00,7.09,7.09,7.07,7.07,16600.0,7.09,7.09,7.07,7.07,16600.0
2009-06-05 14:10:00,7.08,7.08,7.05,7.06,15400.0,7.08,7.08,7.05,7.06,15400.0
2009-06-05 14:20:00,7.06,7.07,7.05,7.05,7600.0,7.06,7.07,7.05,7.05,7600.0
2009-06-05 14:30:00,7.05,7.06,7.05,7.05,24600.0,7.05,7.06,7.05,7.05,24600.0
2009-06-05 14:40:00,7.05,7.08,7.05,7.06,22600.0,7.05,7.08,7.05,7.06,22600.0
2009-06-05 14:50:00,7.06,7.07,7.05,7.05,32000.0,7.06,7.07,7.05,7.05,32000.0
2009-06-05 15:00:00,7.05,7.06,7.01,7.05,33000.0,7.05,7.06,7.01,7.05,33000.0
2009-06-05 15:10:00,7.05,7.06,7.02,7.02,47000.0,7.05,7.06,7.02,7.02,47000.0
2009-06-05 15:20:00,7.02,7.03,7.02,7.02,39400.0,7.02,7.03,7.02,7.02,39400.0
2009-06-05 15:30:00,7.02,7.07,7.02,7.06,42200.0,7.02,7.07,7.02,7.06,42200.0
2009-06-05 15:40:00,7.07,7.07,6.95,6.98,223800.0,7.07,7.07,6.95,6.98,223800.0
2009-06-05 15:50:00,6.98,7.04,6.98,6.99,78800.0,6.98,7.04,6.98,6.99,78800.0
2009-06-08 09:30:00,6.93,6.98,6.82,6.82,240600.0,6.93,6.98,6.82,6.82,240600.0
2009-06-08 09:40:00,6.83,6.86,6.78,6.8,77400.0,6.83,6.86,6.78,6.8,77400.0
2009-06-08 09:50:00,6.8,6.8,6.74,6.77,34400.0,6.8,6.8,6.74,6.77,34400.0
2009-06-08 10:00:00,6.76,6.8,6.74,6.78,126400.0,6.76,6.8,6.74,6.78,126400.0
2009-06-08 10:10:00,6.78,6.79,6.74,6.77,36000.0,6.78,6.79,6.74,6.77,36000.0
2009-06-08 10:20:00,6.76,6.89,6.76,6.85,126800.0,6.76,6.89,6.76,6.85,126800.0
2009-06-08 10:30:00,6.85,6.87,6.85,6.85,46600.0,6.85,6.87,6.85,6.85,46600.0
2009-06-08 10:40:00,6.85,6.9,6.83,6.85,144800.0,6.85,6.9,6.83,6.85,144800.0
2009-06-08 10:50:00,6.85,6.86,6.84,6.84,53400.0,6.85,6.86,6.84,6.84,53400.0
2009-06-08 11:00:00,6.85,6.86,6.79,6.8,91200.0,6.85,6.86,6.79,6.8,91200.0
2009-06-08 11:10:00,6.8,6.83,6.79,6.83,20400.0,6.8,6.83,6.79,6.83,20400.0
2009-06-08 11:20:00,6.83,6.86,6.78,6.81,55600.0,6.83,6.86,6.78,6.81,55600.0
2009-06-08 11:30:00,6.8,6.86,6.8,6.85,16800.0,6.8,6.86,6.8,6.85,16800.0
2009-06-08 11:40:00,6.86,6.87,6.8,6.82,16200.0,6.86,6.87,6.8,6.82,16200.0
2009-06-08 11:50:00,6.82,6.84,6.8,6.84,13000.0,6.82,6.84,6.8,6.84,13000.0
2009-06-08 12:00:00,6.86,6.88,6.81,6.83,11000.0,6.86,6.88,6.81,6.83,11000.0
2009-06-08 12:10:00,6.83,6.85,6.83,6.85,19200.0,6.83,6.85,6.83,6.85,19200.0
2009-06-08 12:20:00,6.85,6.86,6.84,6.85,32800.0,6.85,6.86,6.84,6.85,32800.0
2009-06-08 12:30:00,6.84,6.87,6.83,6.87,14200.0,6.84,6.87,6.83,6.87,14200.0
2009-06-08 12:40:00,6.87,6.88,6.87,6.87,9600.0,6.87,6.88,6.87,6.87,9600.0
2009-06-08 12:50:00,6.87,6.88,6.84,6.86,29200.0,6.87,6.88,6.84,6.86,29200.0
2009-06-08 13:00:00,6.85,6.86,6.82,6.85,77000.0,6.85,6.86,6.82,6.85,77000.0
2009-06-08 13:10:00,6.84,6.87,6.81,6.84,106200.0,6.84,6.87,6.81,6.84,106200.0
2009-06-08 13:20:00,6.84,6.84,6.81,6.82,4600.0,6.84,6.84,6.81,6.82,4600.0
2009-06-08 13:30:00,6.82,6.84,6.82,6.82,6400.0,6.82,6.84,6.82,6.82,6400.0
2009-06-08 13:40:00,6.82,6.87,6.81,6.85,21000.0,6.82,6.87,6.81,6.85,21000.0
2009-06-08 13:50:00,6.85,6.85,6.84,6.84,7800.0,6.85,6.85,6.84,6.84,7800.0
2009-06-08 14:00:00,6.84,6.84,6.8,6.81,10000.0,6.84,6.84,6.8,6.81,10000.0
2009-06-08 14:10:00,6.81,6.81,6.8,6.81,13600.0,6.81,6.81,6.8,6.81,13600.0
2009-06-08 14:20:00,6.81,6.82,6.79,6.79,12400.0,6.81,6.82,6.79,6.79,12400.0
2009-06-08 14:30:00,6.79,6.82,6.79,6.8,16200.0,6.79,6.82,6.79,6.8,16200.0
2009-06-08 14:40:00,6.8,6.82,6.79,6.81,18600.0,6.8,6.82,6.79,6.81,18600.0
2009-06-08 14:50:00,6.82,6.82,6.78,6.78,18200.0,6.82,6.82,6.78,6.78,18200.0
2009-06-08 15:00:00,6.78,6.86,6.78,6.86,57800.0,6.78,6.86,6.78,6.86,57800.0
2009-06-08 15:10:00,6.86,6.87,6.82,6.86,88800.0,6.86,6.87,6.82,6.86,88800.0
2009-06-08 15:20:00,6.85,6.9,6.85,6.9,51200.0,6.85,6.9,6.85,6.9,51200.0
2009-06-08 15:30:00,6.91,6.94,6.89,6.89,52200.0,6.91,6.94,6.89,6.89,52200.0
2009-06-08 15:40:00,6.9,6.9,6.87,6.88,56600.0,6.9,6.9,6.87,6.88,56600.0
2009-06-08 15:50:00,6.88,6.9,6.84,6.89,47000.0,6.88,6.9,6.84,6.89,47000.0
2009-06-09 09:30:00,6.93,7.1,6.93,7.0,89600.0,6.93,7.1,6.93,7.0,89600.0
2009-06-09 09:40:00,7.01,7.06,7.0,7.04,29600.0,7.01,7.06,7.0,7.04,29600.0
2009-06-09 09:50:00,7.03,7.03,6.96,7.0,30800.0,7.03,7.03,6.96,7.0,30800.0
2009-06-09 10:00:00,6.99,7.02,6.95,7.0,64000.0,6.99,7.02,6.95,7.0,64000.0
2009-06-09 10:10:00,7.0,7.01,6.98,7.01,27400.0,7.0,7.01,6.98,7.01,27400.0
2009-06-09 10:20:00,7.01,7.01,6.98,6.99,34400.0,7.01,7.01,6.98,6.99,34400.0
2009-06-09 10:30:00,6.99,7.01,6.99,7.0,23200.0,6.99,7.01,6.99,7.0,23200.0
2009-06-09 10:40:00,7.01,7.04,6.98,6.98,81200.0,7.01,7.04,6.98,6.98,81200.0
2009-06-09 10:50:00,6.98,7.0,6.96,7.0,16600.0,6.98,7.0,6.96,7.0,16600.0
2009-06-09 11:00:00,7.02,7.02,7.0,7.02,8200.0,7.02,7.02,7.0,7.02,8200.0
2009-06-09 11:10:00,7.01,7.03,7.01,7.02,20200.0,7.01,7.03,7.01,7.02,20200.0
2009-06-09 11:20:00,7.03,7.1,7.02,7.09,47000.0,7.03,7.1,7.02,7.09,47000.0
2009-06-09 11:30:00,7.1,7.17,7.09,7.17,40000.0,7.1,7.17,7.09,7.17,40000.0
2009-06-09 11:40:00,7.16,7.17,7.1,7.12,103200.0,7.16,7.17,7.1,7.12,103200.0
2009-06-09 11:50:00,7.12,7.14,7.11,7.14,19000.0,7.12,7.14,7.11,7.14,19000.0
2009-06-09 12:00:00,7.15,7.16,7.14,7.16,25400.0,7.15,7.16,7.14,7.16,25400.0
2009-06-09 12:10:00,7.16,7.16,7.15,7.15,13000.0,7.16,7.16,7.15,7.15,13000.0
2009-06-09 12:20:00,7.16,7.22,7.15,7.22,56000.0,7.16,7.22,7.15,7.22,56000.0
2009-06-09 12:30:00,7.22,7.24,7.19,7.23,25800.0,7.22,7.24,7.19,7.23,25800.0
2009-06-09 12:40:00,7.24,7.28,7.23,7.28,31800.0,7.24,7.28,7.23,7.28,31800.0
2009-06-09 12:50:00,7.29,7.31,7.28,7.31,15400.0,7.29,7.31,7.28,7.31,15400.0
2009-06-09 13:00:00,7.31,7.34,7.3,7.31,43600.0,7.31,7.34,7.3,7.31,43600.0
2009-06-09 13:10:00,7.31,7.33,7.31,7.32,29800.0,7.31,7.33,7.31,7.32,29800.0
2009-06-09 13:20:00,7.32,7.32,7.3,7.3,15200.0,7.32,7.32,7.3,7.3,15200.0
2009-06-09 13:30:00,7.3,7.31,7.28,7.3,33400.0,7.3,7.31,7.28,7.3,33400.0
2009-06-09 13:40:00,7.31,7.31,7.28,7.3,20200.0,7.31,7.31,7.28,7.3,20200.0
2009-06-09 13:50:00,7.3,7.32,7.3,7.31,8200.0,7.3,7.32,7.3,7.31,8200.0
2009-06-09 14:00:00,7.32,7.32,7.29,7.3,17400.0,7.32,7.32,7.29,7.3,17400.0
2009-06-09 14:10:00,7.3,7.31,7.3,7.31,13400.0,7.3,7.31,7.3,7.31,13400.0
2009-06-09 14:20:00,7.31,7.32,7.29,7.3,68200.0,7.31,7.32,7.29,7.3,68200.0
2009-06-09 14:30:00,7.3,7.3,7.29,7.29,62400.0,7.3,7.3,7.29,7.29,62400.0
2009-06-09 14:40:00,7.29,7.3,7.24,7.25,59600.0,7.29,7.3,7.24,7.25,59600.0
2009-06-09 14:50:00,7.25,7.25,7.21,7.23,38000.0,7.25,7.25,7.21,7.23,38000.0
2009-06-09 15:00:00,7.23,7.26,7.18,7.21,33200.0,7.23,7.26,7.18,7.21,33200.0
2009-06-09 15:10:00,7.21,7.24,7.16,7.22,39200.0,7.21,7.24,7.16,7.22,39200.0
2009-06-09 15:20:00,7.22,7.23,7.2,7.21,25600.0,7.22,7.23,7.2,7.21,25600.0
2009-06-09 15:30:00,7.21,7.28,7.2,7.27,37800.0,7.21,7.28,7.2,7.27,37800.0
2009-06-09 15:40:00,7.28,7.28,7.25,7.26,73600.0,7.28,7.28,7.25,7.26,73600.0
2009-06-09 15:50:00,7.26,7.3,7.23,7.24,149800.0,7.26,7.3,7.23,7.24,149800.0
2009-06-10 09:30:00,7.35,7.55,7.35,7.51,147800.0,7.35,7.55,7.35,7.51,147800.0
2009-06-10 09:40:00,7.51,7.52,7.4,7.45,158400.0,7.51,7.52,7.4,7.45,158400.0
2009-06-10 09:50:00,7.46,7.47,7.39,7.45,218200.0,7.46,7.47,7.39,7.45,218200.0
2009-06-10 10:00:00,7.44,7.46,7.4,7.46,87800.0,7.44,7.46,7.4,7.46,87800.0
2009-06-10 10:10:00,7.47,7.54,7.45,7.5,75000.0,7.47,7.54,7.45,7.5,75000.0
2009-06-10 10:20:00,7.51,7.68,7.5,7.65,147800.0,7.51,7.68,7.5,7.65,147800.0
2009-06-10 10:30:00,7.65,7.65,7.55,7.55,54000.0,7.65,7.65,7.55,7.55,54000.0
2009-06-10 10:40:00,7.53,7.53,7.5,7.51,65600.0,7.53,7.53,7.5,7.51,65600.0
2009-06-10 10:50:00,7.5,7.56,7.5,7.56,25000.0,7.5,7.56,7.5,7.56,25000.0
2009-06-10 11:00:00,7.56,7.62,7.53,7.6,78200.0,7.56,7.62,7.53,7.6,78200.0
2009-06-10 11:10:00,7.61,7.63,7.51,7.55,72200.0,7.61,7.63,7.51,7.55,72200.0
2009-06-10 11:20:00,7.55,7.57,7.52,7.53,82200.0,7.55,7.57,7.52,7.53,82200.0
2009-06-10 11:30:00,7.54,7.64,7.54,7.59,90200.0,7.54,7.64,7.54,7.59,90200.0
2009-06-10 11:40:00,7.59,7.59,7.58,7.59,33400.0,7.59,7.59,7.58,7.59,33400.0
2009-06-10 11:50:00,7.6,7.6,7.58,7.58,28600.0,7.6,7.6,7.58,7.58,28600.0
2009-06-10 12:00:00,7.58,7.59,7.55,7.56,47200.0,7.58,7.59,7.55,7.56,47200.0
2009-06-10 12:10:00,7.56,7.57,7.55,7.55,21400.0,7.56,7.57,7.55,7.55,21400.0
2009-06-10 12:20:00,7.55,7.56,7.54,7.55,16400.0,7.55,7.56,7.54,7.55,16400.0
2009-06-10 12:30:00,7.56,7.6,7.56,7.58,35400.0,7.56,7.6,7.56,7.58,35400.0
2009-06-10 12:40:00,7.58,7.59,7.58,7.58,21600.0,7.58,7.59,7.58,7.58,21600.0
2009-06-10 12:50:00,7.59,7.6,7.59,7.6,26400.0,7.59,7.6,7.59,7.6,26400.0
2009-06-10 13:00:00,7.6,7.6,7.55,7.58,41800.0,7.6,7.6,7.55,7.58,41800.0
2009-06-10 13:10:00,7.59,7.6,7.59,7.6,42600.0,7.59,7.6,7.59,7.6,42600.0
2009-06-10 13:20:00,7.6,7.65,7.57,7.6,119800.0,7.6,7.65,7.57,7.6,119800.0
2009-06-10 13:30:00,7.6,7.61,7.52,7.52,39400.0,7.6,7.61,7.52,7.52,39400.0
2009-06-10 13:40:00,7.52,7.53,7.51,7.52,82200.0,7.52,7.53,7.51,7.52,82200.0
2009-06-10 13:50:00,7.52,7.53,7.52,7.53,26000.0,7.52,7.53,7.52,7.53,26000.0
2009-06-10 14:00:00,7.53,7.53,7.52,7.53,22400.0,7.53,7.53,7.52,7.53,22400.0
2009-06-10 14:10:00,7.53,7.56,7.52,7.55,33000.0,7.53,7.56,7.52,7.55,33000.0
2009-06-10 14:20:00,7.56,7.59,7.55,7.58,26000.0,7.56,7.59,7.55,7.58,26000.0
2009-06-10 14:30:00,7.58,7.6,7.55,7.6,45400.0,7.58,7.6,7.55,7.6,45400.0
2009-06-10 14:40:00,7.6,7.6,7.59,7.59,31200.0,7.6,7.6,7.59,7.59,31200.0
2009-06-10 14:50:00,7.59,7.65,7.59,7.65,42600.0,7.59,7.65,7.59,7.65,42600.0
2009-06-10 15:00:00,7.65,7.65,7.6,7.62,46000.0,7.65,7.65,7.6,7.62,46000.0
2009-06-10 15:10:00,7.63,7.65,7.61,7.64,62800.0,7.63,7.65,7.61,7.64,62800.0
2009-06-10 15:20:00,7.64,7.67,7.64,7.66,96800.0,7.64,7.67,7.64,7.66,96800.0
2009-06-10 15:30:00,7.66,7.7,7.64,7.66,121200.0,7.66,7.7,7.64,7.66,121200.0
2009-06-10 15:40:00,7.66,7.7,7.56,7.64,263000.0,7.66,7.7,7.56,7.64,263000.0
2009-06-10 15:50:00,7.64,7.64,7.58,7.6,235600.0,7.64,7.64,7.58,7.6,235600.0
2009-06-11 09:30:00,6.92,6.92,6.63,6.76,1363400.0,6.92,6.92,6.63,6.76,1363400.0
2009-06-11 09:40:00,6.77,6.77,6.51,6.71,881200.0,6.77,6.77,6.51,6.71,881200.0
2009-06-11 09:50:00,6.7,6.75,6.6,6.72,423600.0,6.7,6.75,6.6,6.72,423600.0
2009-06-11 10:00:00,6.72,6.77,6.62,6.7,735600.0,6.72,6.77,6.62,6.7,735600.0
2009-06-11 10:10:00,6.71,6.84,6.71,6.8,430800.0,6.71,6.84,6.71,6.8,430800.0
2009-06-11 10:20:00,6.78,6.83,6.75,6.82,293600.0,6.78,6.83,6.75,6.82,293600.0
2009-06-11 10:30:00,6.82,7.25,6.82,7.11,740200.0,6.82,7.25,6.82,7.11,740200.0
2009-06-11 10:40:00,7.12,7.38,7.1,7.17,536200.0,7.12,7.38,7.1,7.17,536200.0
2009-06-11 10:50:00,7.17,7.18,7.01,7.05,153600.0,7.17,7.18,7.01,7.05,153600.0
2009-06-11 11:00:00,7.05,7.05,6.93,6.93,136000.0,7.05,7.05,6.93,6.93,136000.0
2009-06-11 11:10:00,6.93,7.04,6.93,7.03,125600.0,6.93,7.04,6.93,7.03,125600.0
2009-06-11 11:20:00,7.04,7.07,7.0,7.0,78000.0,7.04,7.07,7.0,7.0,78000.0
2009-06-11 11:30:00,7.0,7.02,6.95,7.01,63400.0,7.0,7.02,6.95,7.01,63400.0
2009-06-11 11:40:00,7.01,7.07,6.97,7.06,107600.0,7.01,7.07,6.97,7.06,107600.0
2009-06-11 11:50:00,7.06,7.11,7.04,7.09,52600.0,7.06,7.11,7.04,7.09,52600.0
2009-06-11 12:00:00,7.08,7.1,7.02,7.02,69800.0,7.08,7.1,7.02,7.02,69800.0
2009-06-11 12:10:00,7.02,7.1,7.01,7.07,45800.0,7.02,7.1,7.01,7.07,45800.0
2009-06-11 12:20:00,7.07,7.07,7.0,7.02,119000.0,7.07,7.07,7.0,7.02,119000.0
2009-06-11 12:30:00,7.02,7.02,6.95,7.0,228600.0,7.02,7.02,6.95,7.0,228600.0
2009-06-11 12:40:00,7.0,7.01,6.97,7.0,178400.0,7.0,7.01,6.97,7.0,178400.0
2009-06-11 12:50:00,7.0,7.04,6.99,7.0,87600.0,7.0,7.04,6.99,7.0,87600.0
2009-06-11 13:00:00,7.01,7.08,7.0,7.08,87200.0,7.01,7.08,7.0,7.08,87200.0
2009-06-11 13:10:00,7.07,7.08,7.04,7.08,73200.0,7.07,7.08,7.04,7.08,73200.0
2009-06-11 13:20:00,7.08,7.09,7.04,7.06,107800.0,7.08,7.09,7.04,7.06,107800.0
2009-06-11 13:30:00,7.06,7.08,7.03,7.06,77600.0,7.06,7.08,7.03,7.06,77600.0
2009-06-11 13:40:00,7.06,7.08,7.05,7.06,48800.0,7.06,7.08,7.05,7.06,48800.0
2009-06-11 13:50:00,7.05,7.05,6.96,7.01,112800.0,7.05,7.05,6.96,7.01,112800.0
2009-06-11 14:00:00,7.02,7.05,6.99,7.01,49800.0,7.02,7.05,6.99,7.01,49800.0
2009-06-11 14:10:00,7.01,7.02,6.96,6.99,75200.0,7.01,7.02,6.96,6.99,75200.0
2009-06-11 14:20:00,6.99,7.01,6.9,6.9,128000.0,6.99,7.01,6.9,6.9,128000.0
2009-06-11 14:30:00,6.9,6.91,6.85,6.85,142200.0,6.9,6.91,6.85,6.85,142200.0
2009-06-11 14:40:00,6.85,6.95,6.85,6.93,147800.0,6.85,6.95,6.85,6.93,147800.0
2009-06-11 14:50:00,6.94,6.97,6.91,6.91,200000.0,6.94,6.97,6.91,6.91,200000.0
2009-06-11 15:00:00,6.9,6.93,6.89,6.91,127000.0,6.9,6.93,6.89,6.91,127000.0
2009-06-11 15:10:00,6.91,6.91,6.79,6.81,197200.0,6.91,6.91,6.79,6.81,197200.0
2009-06-11 15:20:00,6.81,6.86,6.78,6.78,207000.0,6.81,6.86,6.78,6.78,207000.0
2009-06-11 15:30:00,6.78,6.81,6.75,6.78,244400.0,6.78,6.81,6.75,6.78,244400.0
2009-06-11 15:40:00,6.78,6.79,6.75,6.76,182800.0,6.78,6.79,6.75,6.76,182800.0
2009-06-11 15:50:00,6.76,6.78,6.65,6.67,532800.0,6.76,6.78,6.65,6.67,532800.0
2009-06-12 09:30:00,7.0,7.09,6.82,6.92,335400.0,7.0,7.09,6.82,6.92,335400.0
2009-06-12 09:40:00,6.94,7.1,6.92,7.0,393600.0,6.94,7.1,6.92,7.0,393600.0
2009-06-12 09:50:00,7.0,7.05,6.9,7.04,251600.0,7.0,7.05,6.9,7.04,251600.0
2009-06-12 10:00:00,7.04,7.09,6.96,7.09,193800.0,7.04,7.09,6.96,7.09,193800.0
2009-06-12 10:10:00,7.09,7.15,7.08,7.13,275600.0,7.09,7.15,7.08,7.13,275600.0
2009-06-12 10:20:00,7.13,7.14,7.03,7.05,207000.0,7.13,7.14,7.03,7.05,207000.0
2009-06-12 10:30:00,7.05,7.11,7.02,7.1,130800.0,7.05,7.11,7.02,7.1,130800.0
2009-06-12 10:40:00,7.1,7.12,7.03,7.03,95200.0,7.1,7.12,7.03,7.03,95200.0
2009-06-12 10:50:00,7.03,7.07,6.98,6.98,229400.0,7.03,7.07,6.98,6.98,229400.0
2009-06-12 11:00:00,6.98,7.01,6.93,7.0,92800.0,6.98,7.01,6.93,7.0,92800.0
2009-06-12 11:10:00,7.0,7.02,6.97,6.97,47800.0,7.0,7.02,6.97,6.97,47800.0
2009-06-12 11:20:00,6.97,6.99,6.92,6.93,65000.0,6.97,6.99,6.92,6.93,65000.0
2009-06-12 11:30:00,6.95,7.02,6.95,7.02,33600.0,6.95,7.02,6.95,7.02,33600.0
2009-06-12 11:40:00,7.02,7.06,7.02,7.03,78800.0,7.02,7.06,7.02,7.03,78800.0
2009-06-12 11:50:00,7.03,7.07,7.03,7.06,40400.0,7.03,7.07,7.03,7.06,40400.0
2009-06-12 12:00:00,7.06,7.07,6.98,7.01,152000.0,7.06,7.07,6.98,7.01,152000.0
2009-06-12 12:10:00,7.01,7.03,6.99,6.99,13200.0,7.01,7.03,6.99,6.99,13200.0
2009-06-12 12:20:00,7.0,7.01,6.98,7.0,52800.0,7.0,7.01,6.98,7.0,52800.0
2009-06-12 12:30:00,6.98,7.0,6.93,6.95,47200.0,6.98,7.0,6.93,6.95,47200.0
2009-06-12 12:40:00,6.95,7.01,6.94,7.0,31200.0,6.95,7.01,6.94,7.0,31200.0
2009-06-12 12:50:00,7.0,7.03,6.97,7.01,45400.0,7.0,7.03,6.97,7.01,45400.0
2009-06-12 13:00:00,7.02,7.03,7.01,7.01,45000.0,7.02,7.03,7.01,7.01,45000.0
2009-06-12 13:10:00,7.02,7.02,6.99,7.0,55000.0,7.02,7.02,6.99,7.0,55000.0
2009-06-12 13:20:00,7.0,7.0,7.0,7.0,44400.0,7.0,7.0,7.0,7.0,44400.0
2009-06-12 13:30:00,7.0,7.01,6.92,6.98,92400.0,7.0,7.01,6.92,6.98,92400.0
2009-06-12 13:40:00,6.99,7.01,6.99,7.0,53000.0,6.99,7.01,6.99,7.0,53000.0
2009-06-12 13:50:00,7.0,7.0,7.0,7.0,36200.0,7.0,7.0,7.0,7.0,36200.0
2009-06-12 14:00:00,7.0,7.01,7.0,7.0,70400.0,7.0,7.01,7.0,7.0,70400.0
2009-06-12 14:10:00,7.0,7.01,7.0,7.0,88400.0,7.0,7.01,7.0,7.0,88400.0
2009-06-12 14:20:00,7.0,7.01,7.0,7.0,87200.0,7.0,7.01,7.0,7.0,87200.0
2009-06-12 14:30:00,7.0,7.01,7.0,7.01,90000.0,7.0,7.01,7.0,7.01,90000.0
2009-06-12 14:40:00,7.01,7.04,7.01,7.04,70200.0,7.01,7.04,7.01,7.04,70200.0
2009-06-12 14:50:00,7.03,7.04,7.01,7.01,58000.0,7.03,7.04,7.01,7.01,58000.0
2009-06-12 15:00:00,7.01,7.05,7.01,7.05,80000.0,7.01,7.05,7.01,7.05,80000.0
2009-06-12 15:10:00,7.06,7.08,7.06,7.08,52000.0,7.06,7.08,7.06,7.08,52000.0
2009-06-12 15:20:00,7.09,7.13,7.09,7.12,70000.0,7.09,7.13,7.09,7.12,70000.0
2009-06-12 15:30:00,7.12,7.13,7.08,7.09,76200.0,7.12,7.13,7.08,7.09,76200.0
2009-06-12 15:40:00,7.09,7.13,7.08,7.12,90200.0,7.09,7.13,7.08,7.12,90200.0
2009-06-12 15:50:00,7.12,7.14,7.07,7.12,176600.0,7.12,7.14,7.07,7.12,176600.0
2009-06-15 09:30:00,7.02,7.04,6.76,6.87,111400.0,7.02,7.04,6.76,6.87,111400.0
2009-06-15 09:40:00,6.86,6.86,6.71,6.73,66000.0,6.86,6.86,6.71,6.73,66000.0
2009-06-15 09:50:00,6.72,6.81,6.7,6.8,74600.0,6.72,6.81,6.7,6.8,74600.0
2009-06-15 10:00:00,6.79,6.83,6.77,6.83,26600.0,6.79,6.83,6.77,6.83,26600.0
2009-06-15 10:10:00,6.83,6.87,6.83,6.86,33000.0,6.83,6.87,6.83,6.86,33000.0
2009-06-15 10:20:00,6.86,6.89,6.86,6.87,28200.0,6.86,6.89,6.86,6.87,28200.0
2009-06-15 10:30:00,6.88,6.88,6.82,6.82,43200.0,6.88,6.88,6.82,6.82,43200.0
2009-06-15 10:40:00,6.81,6.9,6.8,6.85,105400.0,6.81,6.9,6.8,6.85,105400.0
2009-06-15 10:50:00,6.86,6.89,6.85,6.87,39600.0,6.86,6.89,6.85,6.87,39600.0
2009-06-15 11:00:00,6.88,6.89,6.84,6.86,68400.0,6.88,6.89,6.84,6.86,68400.0
2009-06-15 11:10:00,6.84,6.86,6.81,6.81,66400.0,6.84,6.86,6.81,6.81,66400.0
2009-06-15 11:20:00,6.82,6.89,6.81,6.89,37600.0,6.82,6.89,6.81,6.89,37600.0
2009-06-15 11:30:00,6.89,6.93,6.89,6.92,12200.0,6.89,6.93,6.89,6.92,12200.0
2009-06-15 11:40:00,6.93,6.96,6.92,6.93,35200.0,6.93,6.96,6.92,6.93,35200.0
2009-06-15 11:50:00,6.95,6.95,6.9,6.92,15000.0,6.95,6.95,6.9,6.92,15000.0
2009-06-15 12:00:00,6.93,6.93,6.86,6.89,28600.0,6.93,6.93,6.86,6.89,28600.0
2009-06-15 12:10:00,6.88,6.93,6.88,6.9,18600.0,6.88,6.93,6.88,6.9,18600.0
2009-06-15 12:20:00,6.9,6.93,6.9,6.93,12200.0,6.9,6.93,6.9,6.93,12200.0
2009-06-15 12:30:00,6.93,6.98,6.89,6.97,29400.0,6.93,6.98,6.89,6.97,29400.0
2009-06-15 12:40:00,6.97,7.0,6.96,6.96,14800.0,6.97,7.0,6.96,6.96,14800.0
2009-06-15 12:50:00,6.98,6.98,6.9,6.95,50400.0,6.98,6.98,6.9,6.95,50400.0
2009-06-15 13:00:00,6.93,6.97,6.93,6.96,25200.0,6.93,6.97,6.93,6.96,25200.0
2009-06-15 13:10:00,6.95,6.98,6.95,6.97,11000.0,6.95,6.98,6.95,6.97,11000.0
2009-06-15 13:20:00,6.97,7.0,6.91,6.97,64800.0,6.97,7.0,6.91,6.97,64800.0
2009-06-15 13:30:00,6.97,6.97,6.87,6.88,32800.0,6.97,6.97,6.87,6.88,32800.0
2009-06-15 13:40:00,6.9,6.96,6.9,6.95,14000.0,6.9,6.96,6.9,6.95,14000.0
2009-06-15 13:50:00,6.97,6.98,6.93,6.96,15400.0,6.97,6.98,6.93,6.96,15400.0
2009-06-15 14:00:00,6.96,7.0,6.96,6.97,45800.0,6.96,7.0,6.96,6.97,45800.0
2009-06-15 14:10:00,6.97,6.98,6.89,6.9,66800.0,6.97,6.98,6.89,6.9,66800.0
2009-06-15 14:20:00,6.91,6.93,6.88,6.93,25400.0,6.91,6.93,6.88,6.93,25400.0
2009-06-15 14:30:00,6.93,6.93,6.89,6.91,41400.0,6.93,6.93,6.89,6.91,41400.0
2009-06-15 14:40:00,6.91,6.92,6.88,6.88,49200.0,6.91,6.92,6.88,6.88,49200.0
2009-06-15 14:50:00,6.88,6.95,6.88,6.93,39000.0,6.88,6.95,6.88,6.93,39000.0
2009-06-15 15:00:00,6.94,6.96,6.93,6.95,49000.0,6.94,6.96,6.93,6.95,49000.0
2009-06-15 15:10:00,6.95,6.98,6.94,6.97,53200.0,6.95,6.98,6.94,6.97,53200.0
2009-06-15 15:20:00,6.97,6.98,6.89,6.89,108600.0,6.97,6.98,6.89,6.89,108600.0
2009-06-15 15:30:00,6.9,6.94,6.89,6.91,80200.0,6.9,6.94,6.89,6.91,80200.0
2009-06-15 15:40:00,6.91,6.92,6.87,6.9,159600.0,6.91,6.92,6.87,6.9,159600.0
2009-06-15 15:50:00,6.89,6.93,6.86,6.91,159800.0,6.89,6.93,6.86,6.91,159800.0
2009-06-16 09:30:00,6.9,7.0,6.87,6.88,60800.0,6.9,7.0,6.87,6.88,60800.0
2009-06-16 09:40:00,6.88,6.97,6.88,6.93,29800.0,6.88,6.97,6.88,6.93,29800.0
2009-06-16 09:50:00,6.94,6.98,6.9,6.9,54600.0,6.94,6.98,6.9,6.9,54600.0
2009-06-16 10:00:00,6.91,6.95,6.91,6.92,46600.0,6.91,6.95,6.91,6.92,46600.0
2009-06-16 10:10:00,6.93,6.95,6.89,6.89,28600.0,6.93,6.95,6.89,6.89,28600.0
2009-06-16 10:20:00,6.9,6.91,6.84,6.86,52000.0,6.9,6.91,6.84,6.86,52000.0
2009-06-16 10:30:00,6.85,6.88,6.83,6.84,33800.0,6.85,6.88,6.83,6.84,33800.0
2009-06-16 10:40:00,6.85,6.86,6.83,6.83,28600.0,6.85,6.86,6.83,6.83,28600.0
2009-06-16 10:50:00,6.83,6.85,6.83,6.85,8600.0,6.83,6.85,6.83,6.85,8600.0
2009-06-16 11:00:00,6.83,6.88,6.83,6.87,11600.0,6.83,6.88,6.83,6.87,11600.0
2009-06-16 11:10:00,6.87,6.88,6.86,6.87,12400.0,6.87,6.88,6.86,6.87,12400.0
2009-06-16 11:20:00,6.85,6.85,6.82,6.84,17200.0,6.85,6.85,6.82,6.84,17200.0
2009-06-16 11:30:00,6.84,6.84,6.83,6.83,20000.0,6.84,6.84,6.83,6.83,20000.0
2009-06-16 11:40:00,6.84,6.85,6.8,6.81,18600.0,6.84,6.85,6.8,6.81,18600.0
2009-06-16 11:50:00,6.79,6.81,6.7,6.71,97600.0,6.79,6.81,6.7,6.71,97600.0
2009-06-16 12:00:00,6.7,6.7,6.61,6.62,63400.0,6.7,6.7,6.61,6.62,63400.0
2009-06-16 12:10:00,6.62,6.66,6.62,6.66,36400.0,6.62,6.66,6.62,6.66,36400.0
2009-06-16 12:20:00,6.65,6.66,6.63,6.66,21800.0,6.65,6.66,6.63,6.66,21800.0
2009-06-16 12:30:00,6.66,6.66,6.56,6.56,59600.0,6.66,6.66,6.56,6.56,59600.0
2009-06-16 12:40:00,6.56,6.56,6.41,6.42,95000.0,6.56,6.56,6.41,6.42,95000.0
2009-06-16 12:50:00,6.42,6.51,6.41,6.49,89200.0,6.42,6.51,6.41,6.49,89200.0
2009-06-16 13:00:00,6.48,6.49,6.45,6.48,23200.0,6.48,6.49,6.45,6.48,23200.0
2009-06-16 13:10:00,6.48,6.51,6.47,6.5,33400.0,6.48,6.51,6.47,6.5,33400.0
2009-06-16 13:20:00,6.5,6.5,6.45,6.47,29800.0,6.5,6.5,6.45,6.47,29800.0
2009-06-16 13:30:00,6.46,6.47,6.44,6.44,19000.0,6.46,6.47,6.44,6.44,19000.0
2009-06-16 13:40:00,6.44,6.48,6.43,6.46,34200.0,6.44,6.48,6.43,6.46,34200.0
2009-06-16 13:50:00,6.46,6.48,6.45,6.47,35600.0,6.46,6.48,6.45,6.47,35600.0
2009-06-16 14:00:00,6.47,6.48,6.47,6.48,61200.0,6.47,6.48,6.47,6.48,61200.0
2009-06-16 14:10:00,6.48,6.5,6.48,6.5,45200.0,6.48,6.5,6.48,6.5,45200.0
2009-06-16 14:20:00,6.5,6.5,6.47,6.47,29800.0,6.5,6.5,6.47,6.47,29800.0
2009-06-16 14:30:00,6.48,6.5,6.47,6.49,24200.0,6.48,6.5,6.47,6.49,24200.0
2009-06-16 14:40:00,6.5,6.5,6.47,6.47,16800.0,6.5,6.5,6.47,6.47,16800.0
2009-06-16 14:50:00,6.48,6.48,6.47,6.48,18800.0,6.48,6.48,6.47,6.48,18800.0
2009-06-16 15:00:00,6.48,6.53,6.48,6.48,70800.0,6.48,6.53,6.48,6.48,70800.0
2009-06-16 15:10:00,6.48,6.51,6.48,6.51,42200.0,6.48,6.51,6.48,6.51,42200.0
2009-06-16 15:20:00,6.51,6.52,6.5,6.51,34400.0,6.51,6.52,6.5,6.51,34400.0
2009-06-16 15:30:00,6.52,6.53,6.48,6.5,57800.0,6.52,6.53,6.48,6.5,57800.0
2009-06-16 15:40:00,6.5,6.56,6.49,6.53,115600.0,6.5,6.56,6.49,6.53,115600.0
2009-06-16 15:50:00,6.53,6.55,6.49,6.5,170400.0,6.53,6.55,6.49,6.5,170400.0
2009-06-17 09:30:00,6.55,6.67,6.45,6.45,31000.0,6.55,6.67,6.45,6.45,31000.0
2009-06-17 09:40:00,6.42,6.43,6.31,6.32,30400.0,6.42,6.43,6.31,6.32,30400.0
2009-06-17 09:50:00,6.32,6.32,6.21,6.27,103800.0,6.32,6.32,6.21,6.27,103800.0
2009-06-17 10:00:00,6.27,6.28,6.18,6.21,61800.0,6.27,6.28,6.18,6.21,61800.0
2009-06-17 10:10:00,6.22,6.24,6.18,6.23,102600.0,6.22,6.24,6.18,6.23,102600.0
2009-06-17 10:20:00,6.23,6.25,6.17,6.21,86000.0,6.23,6.25,6.17,6.21,86000.0
2009-06-17 10:30:00,6.21,6.22,6.2,6.21,27800.0,6.21,6.22,6.2,6.21,27800.0
2009-06-17 10:40:00,6.21,6.25,6.21,6.25,39400.0,6.21,6.25,6.21,6.25,39400.0
2009-06-17 10:50:00,6.25,6.25,6.22,6.23,20000.0,6.25,6.25,6.22,6.23,20000.0
2009-06-17 11:00:00,6.24,6.25,6.23,6.23,23800.0,6.24,6.25,6.23,6.23,23800.0
2009-06-17 11:10:00,6.23,6.25,6.2,6.23,50400.0,6.23,6.25,6.2,6.23,50400.0
2009-06-17 11:20:00,6.25,6.25,6.21,6.24,55800.0,6.25,6.25,6.21,6.24,55800.0
2009-06-17 11:30:00,6.24,6.25,6.23,6.24,56000.0,6.24,6.25,6.23,6.24,56000.0
2009-06-17 11:40:00,6.24,6.25,6.23,6.25,26200.0,6.24,6.25,6.23,6.25,26200.0
2009-06-17 11:50:00,6.25,6.33,6.24,6.3,66600.0,6.25,6.33,6.24,6.3,66600.0
2009-06-17 12:00:00,6.29,6.31,6.26,6.26,78600.0,6.29,6.31,6.26,6.26,78600.0
2009-06-17 12:10:00,6.27,6.28,6.25,6.26,38600.0,6.27,6.28,6.25,6.26,38600.0
2009-06-17 12:20:00,6.27,6.28,6.23,6.23,46400.0,6.27,6.28,6.23,6.23,46400.0
2009-06-17 12:30:00,6.24,6.26,6.23,6.26,22600.0,6.24,6.26,6.23,6.26,22600.0
2009-06-17 12:40:00,6.26,6.27,6.21,6.25,58600.0,6.26,6.27,6.21,6.25,58600.0
2009-06-17 12:50:00,6.25,6.26,6.24,6.24,14000.0,6.25,6.26,6.24,6.24,14000.0
2009-06-17 13:00:00,6.24,6.26,6.24,6.26,19600.0,6.24,6.26,6.24,6.26,19600.0
2009-06-17 13:10:00,6.25,6.3,6.25,6.28,68600.0,6.25,6.3,6.25,6.28,68600.0
2009-06-17 13:20:00,6.29,6.42,6.29,6.42,137000.0,6.29,6.42,6.29,6.42,137000.0
2009-06-17 13:30:00,6.41,6.58,6.41,6.58,240200.0,6.41,6.58,6.41,6.58,240200.0
2009-06-17 13:40:00,6.58,6.6,6.49,6.51,76200.0,6.58,6.6,6.49,6.51,76200.0
2009-06-17 13:50:00,6.51,6.64,6.5,6.63,174800.0,6.51,6.64,6.5,6.63,174800.0
2009-06-17 14:00:00,6.62,6.72,6.56,6.57,174000.0,6.62,6.72,6.56,6.57,174000.0
2009-06-17 14:10:00,6.57,6.59,6.55,6.59,43200.0,6.57,6.59,6.55,6.59,43200.0
2009-06-17 14:20:00,6.58,6.65,6.58,6.64,34000.0,6.58,6.65,6.58,6.64,34000.0
2009-06-17 14:30:00,6.65,6.65,6.64,6.65,46200.0,6.65,6.65,6.64,6.65,46200.0
2009-06-17 14:40:00,6.65,6.65,6.61,6.63,69000.0,6.65,6.65,6.61,6.63,69000.0
2009-06-17 14:50:00,6.63,6.63,6.59,6.6,131600.0,6.63,6.63,6.59,6.6,131600.0
2009-06-17 15:00:00,6.6,6.65,6.59,6.61,81400.0,6.6,6.65,6.59,6.61,81400.0
2009-06-17 15:10:00,6.61,6.61,6.59,6.59,69000.0,6.61,6.61,6.59,6.59,69000.0
2009-06-17 15:20:00,6.6,6.63,6.58,6.58,58600.0,6.6,6.63,6.58,6.58,58600.0
2009-06-17 15:30:00,6.58,6.58,6.5,6.56,173000.0,6.58,6.58,6.5,6.56,173000.0
2009-06-17 15:40:00,6.56,6.6,6.56,6.58,80000.0,6.56,6.6,6.56,6.58,80000.0
2009-06-17 15:50:00,6.58,6.6,6.49,6.57,341200.0,6.58,6.6,6.49,6.57,341200.0
2009-06-18 09:30:00,6.58,6.6,6.43,6.5,69800.0,6.58,6.6,6.43,6.5,69800.0
2009-06-18 09:40:00,6.45,6.5,6.38,6.49,56000.0,6.45,6.5,6.38,6.49,56000.0
2009-06-18 09:50:00,6.49,6.5,6.42,6.5,25800.0,6.49,6.5,6.42,6.5,25800.0
2009-06-18 10:00:00,6.5,6.58,6.5,6.51,55000.0,6.5,6.58,6.5,6.51,55000.0
2009-06-18 10:10:00,6.51,6.52,6.48,6.5,34200.0,6.51,6.52,6.48,6.5,34200.0
2009-06-18 10:20:00,6.49,6.51,6.49,6.5,13600.0,6.49,6.51,6.49,6.5,13600.0
2009-06-18 10:30:00,6.51,6.52,6.4,6.41,124200.0,6.51,6.52,6.4,6.41,124200.0
2009-06-18 10:40:00,6.41,6.5,6.39,6.49,53200.0,6.41,6.5,6.39,6.49,53200.0
2009-06-18 10:50:00,6.49,6.52,6.45,6.46,84400.0,6.49,6.52,6.45,6.46,84400.0
2009-06-18 11:00:00,6.45,6.52,6.45,6.5,21600.0,6.45,6.52,6.45,6.5,21600.0
2009-06-18 11:10:00,6.5,6.52,6.47,6.5,40600.0,6.5,6.52,6.47,6.5,40600.0
2009-06-18 11:20:00,6.51,6.52,6.49,6.5,24200.0,6.51,6.52,6.49,6.5,24200.0
2009-06-18 11:30:00,6.51,6.54,6.5,6.53,100200.0,6.51,6.54,6.5,6.53,100200.0
2009-06-18 11:40:00,6.53,6.57,6.52,6.54,53800.0,6.53,6.57,6.52,6.54,53800.0
2009-06-18 11:50:00,6.53,6.58,6.53,6.58,13600.0,6.53,6.58,6.53,6.58,13600.0
2009-06-18 12:00:00,6.58,6.62,6.58,6.58,91400.0,6.58,6.62,6.58,6.58,91400.0
2009-06-18 12:10:00,6.57,6.6,6.57,6.57,35600.0,6.57,6.6,6.57,6.57,35600.0
2009-06-18 12:20:00,6.57,6.61,6.57,6.61,33600.0,6.57,6.61,6.57,6.61,33600.0
2009-06-18 12:30:00,6.61,6.63,6.59,6.61,108200.0,6.61,6.63,6.59,6.61,108200.0
2009-06-18 12:40:00,6.61,6.64,6.6,6.64,44600.0,6.61,6.64,6.6,6.64,44600.0
2009-06-18 12:50:00,6.64,6.66,6.63,6.65,26800.0,6.64,6.66,6.63,6.65,26800.0
2009-06-18 13:00:00,6.67,6.75,6.65,6.72,71200.0,6.67,6.75,6.65,6.72,71200.0
2009-06-18 13:10:00,6.71,6.71,6.67,6.68,32200.0,6.71,6.71,6.67,6.68,32200.0
2009-06-18 13:20:00,6.68,6.68,6.68,6.68,15000.0,6.68,6.68,6.68,6.68,15000.0
2009-06-18 13:30:00,6.68,6.68,6.64,6.64,55400.0,6.68,6.68,6.64,6.64,55400.0
2009-06-18 13:40:00,6.63,6.64,6.6,6.63,26600.0,6.63,6.64,6.6,6.63,26600.0
2009-06-18 13:50:00,6.62,6.66,6.61,6.65,27400.0,6.62,6.66,6.61,6.65,27400.0
2009-06-18 14:00:00,6.64,6.66,6.59,6.6,161600.0,6.64,6.66,6.59,6.6,161600.0
2009-06-18 14:10:00,6.59,6.63,6.56,6.62,52600.0,6.59,6.63,6.56,6.62,52600.0
2009-06-18 14:20:00,6.63,6.65,6.61,6.63,91200.0,6.63,6.65,6.61,6.63,91200.0
2009-06-18 14:30:00,6.63,6.65,6.63,6.63,28000.0,6.63,6.65,6.63,6.63,28000.0
2009-06-18 14:40:00,6.63,6.66,6.63,6.64,32600.0,6.63,6.66,6.63,6.64,32600.0
2009-06-18 14:50:00,6.65,6.68,6.65,6.67,17000.0,6.65,6.68,6.65,6.67,17000.0
2009-06-18 15:00:00,6.68,6.7,6.66,6.67,44600.0,6.68,6.7,6.66,6.67,44600.0
2009-06-18 15:10:00,6.68,6.71,6.67,6.7,151600.0,6.68,6.71,6.67,6.7,151600.0
2009-06-18 15:20:00,6.7,6.71,6.66,6.68,244000.0,6.7,6.71,6.66,6.68,244000.0
2009-06-18 15:30:00,6.68,6.68,6.63,6.65,164200.0,6.68,6.68,6.63,6.65,164200.0
2009-06-18 15:40:00,6.65,6.71,6.64,6.65,78800.0,6.65,6.71,6.64,6.65,78800.0
2009-06-18 15:50:00,6.67,6.67,6.58,6.62,286400.0,6.67,6.67,6.58,6.62,286400.0
2009-06-19 09:30:00,6.76,6.77,6.66,6.72,182800.0,6.76,6.77,6.66,6.72,182800.0
2009-06-19 09:40:00,6.7,6.73,6.68,6.71,50000.0,6.7,6.73,6.68,6.71,50000.0
2009-06-19 09:50:00,6.71,6.76,6.7,6.72,51600.0,6.71,6.76,6.7,6.72,51600.0
2009-06-19 10:00:00,6.72,6.77,6.71,6.77,34200.0,6.72,6.77,6.71,6.77,34200.0
2009-06-19 10:10:00,6.77,6.8,6.76,6.8,30200.0,6.77,6.8,6.76,6.8,30200.0
2009-06-19 10:20:00,6.8,6.83,6.8,6.82,43800.0,6.8,6.83,6.8,6.82,43800.0
2009-06-19 10:30:00,6.83,6.88,6.83,6.87,78200.0,6.83,6.88,6.83,6.87,78200.0
2009-06-19 10:40:00,6.87,6.88,6.84,6.87,139600.0,6.87,6.88,6.84,6.87,139600.0
2009-06-19 10:50:00,6.87,6.91,6.87,6.88,168200.0,6.87,6.91,6.87,6.88,168200.0
2009-06-19 11:00:00,6.88,6.93,6.88,6.91,79400.0,6.88,6.93,6.88,6.91,79400.0
2009-06-19 11:10:00,6.92,6.95,6.92,6.95,50800.0,6.92,6.95,6.92,6.95,50800.0
2009-06-19 11:20:00,6.95,6.99,6.93,6.98,54000.0,6.95,6.99,6.93,6.98,54000.0
2009-06-19 11:30:00,6.97,6.98,6.97,6.98,17200.0,6.97,6.98,6.97,6.98,17200.0
2009-06-19 11:40:00,6.98,6.98,6.95,6.97,46000.0,6.98,6.98,6.95,6.97,46000.0
2009-06-19 11:50:00,6.97,6.97,6.9,6.9,40600.0,6.97,6.97,6.9,6.9,40600.0
2009-06-19 12:00:00,6.9,6.9,6.87,6.88,279200.0,6.9,6.9,6.87,6.88,279200.0
2009-06-19 12:10:00,6.88,6.9,6.88,6.88,75400.0,6.88,6.9,6.88,6.88,75400.0
2009-06-19 12:20:00,6.88,6.88,6.83,6.83,53600.0,6.88,6.88,6.83,6.83,53600.0
2009-06-19 12:30:00,6.83,6.83,6.78,6.78,61600.0,6.83,6.83,6.78,6.78,61600.0
2009-06-19 12:40:00,6.78,6.81,6.78,6.78,28200.0,6.78,6.81,6.78,6.78,28200.0
2009-06-19 12:50:00,6.78,6.78,6.75,6.75,34400.0,6.78,6.78,6.75,6.75,34400.0
2009-06-19 13:00:00,6.75,6.76,6.73,6.75,90800.0,6.75,6.76,6.73,6.75,90800.0
2009-06-19 13:10:00,6.75,6.79,6.74,6.76,78800.0,6.75,6.79,6.74,6.76,78800.0
2009-06-19 13:20:00,6.76,6.77,6.75,6.77,14400.0,6.76,6.77,6.75,6.77,14400.0
2009-06-19 13:30:00,6.77,6.82,6.76,6.79,38000.0,6.77,6.82,6.76,6.79,38000.0
2009-06-19 13:40:00,6.8,6.8,6.77,6.77,7400.0,6.8,6.8,6.77,6.77,7400.0
2009-06-19 13:50:00,6.75,6.79,6.73,6.74,7200.0,6.75,6.79,6.73,6.74,7200.0
2009-06-19 14:00:00,6.74,6.78,6.74,6.75,34000.0,6.74,6.78,6.74,6.75,34000.0
2009-06-19 14:10:00,6.74,6.75,6.71,6.73,32400.0,6.74,6.75,6.71,6.73,32400.0
2009-06-19 14:20:00,6.73,6.75,6.72,6.74,22200.0,6.73,6.75,6.72,6.74,22200.0
2009-06-19 14:30:00,6.74,6.78,6.68,6.68,105800.0,6.74,6.78,6.68,6.68,105800.0
2009-06-19 14:40:00,6.68,6.71,6.68,6.7,71400.0,6.68,6.71,6.68,6.7,71400.0
2009-06-19 14:50:00,6.7,6.71,6.68,6.71,58200.0,6.7,6.71,6.68,6.71,58200.0
2009-06-19 15:00:00,6.71,6.73,6.7,6.7,38200.0,6.71,6.73,6.7,6.7,38200.0
2009-06-19 15:10:00,6.71,6.76,6.71,6.76,62400.0,6.71,6.76,6.71,6.76,62400.0
2009-06-19 15:20:00,6.75,6.76,6.72,6.76,65400.0,6.75,6.76,6.72,6.76,65400.0
2009-06-19 15:30:00,6.76,6.76,6.74,6.74,111800.0,6.76,6.76,6.74,6.74,111800.0
2009-06-19 15:40:00,6.75,6.76,6.71,6.72,91000.0,6.75,6.76,6.71,6.72,91000.0
2009-06-19 15:50:00,6.72,6.73,6.65,6.71,366200.0,6.72,6.73,6.65,6.71,366200.0
2009-06-22 09:30:00,6.6,6.6,6.45,6.49,280600.0,6.6,6.6,6.45,6.49,280600.0
2009-06-22 09:40:00,6.49,6.5,6.46,6.5,52000.0,6.49,6.5,6.46,6.5,52000.0
2009-06-22 09:50:00,6.5,6.51,6.49,6.5,114000.0,6.5,6.51,6.49,6.5,114000.0
2009-06-22 10:00:00,6.49,6.53,6.48,6.52,101000.0,6.49,6.53,6.48,6.52,101000.0
2009-06-22 10:10:00,6.52,6.54,6.5,6.51,70400.0,6.52,6.54,6.5,6.51,70400.0
2009-06-22 10:20:00,6.51,6.52,6.48,6.51,75200.0,6.51,6.52,6.48,6.51,75200.0
2009-06-22 10:30:00,6.51,6.51,6.48,6.49,115000.0,6.51,6.51,6.48,6.49,115000.0
2009-06-22 10:40:00,6.49,6.51,6.49,6.5,76800.0,6.49,6.51,6.49,6.5,76800.0
2009-06-22 10:50:00,6.5,6.5,6.49,6.49,28800.0,6.5,6.5,6.49,6.49,28800.0
2009-06-22 11:00:00,6.49,6.5,6.48,6.49,82600.0,6.49,6.5,6.48,6.49,82600.0
2009-06-22 11:10:00,6.49,6.51,6.48,6.51,71000.0,6.49,6.51,6.48,6.51,71000.0
2009-06-22 11:20:00,6.51,6.55,6.51,6.51,30200.0,6.51,6.55,6.51,6.51,30200.0
2009-06-22 11:30:00,6.51,6.55,6.5,6.5,27800.0,6.51,6.55,6.5,6.5,27800.0
2009-06-22 11:40:00,6.5,6.55,6.5,6.54,29800.0,6.5,6.55,6.5,6.54,29800.0
2009-06-22 11:50:00,6.54,6.55,6.5,6.52,21600.0,6.54,6.55,6.5,6.52,21600.0
2009-06-22 12:00:00,6.51,6.52,6.48,6.5,211200.0,6.51,6.52,6.48,6.5,211200.0
2009-06-22 12:10:00,6.5,6.5,6.5,6.5,72400.0,6.5,6.5,6.5,6.5,72400.0
2009-06-22 12:20:00,6.5,6.5,6.49,6.5,49600.0,6.5,6.5,6.49,6.5,49600.0
2009-06-22 12:30:00,6.5,6.51,6.49,6.5,154600.0,6.5,6.51,6.49,6.5,154600.0
2009-06-22 12:40:00,6.5,6.5,6.5,6.5,17200.0,6.5,6.5,6.5,6.5,17200.0
2009-06-22 12:50:00,6.5,6.52,6.5,6.51,116600.0,6.5,6.52,6.5,6.51,116600.0
2009-06-22 13:00:00,6.51,6.51,6.46,6.47,35400.0,6.51,6.51,6.46,6.47,35400.0
2009-06-22 13:10:00,6.47,6.47,6.43,6.43,34200.0,6.47,6.47,6.43,6.43,34200.0
2009-06-22 13:20:00,6.44,6.44,6.43,6.44,50600.0,6.44,6.44,6.43,6.44,50600.0
2009-06-22 13:30:00,6.44,6.45,6.44,6.45,8400.0,6.44,6.45,6.44,6.45,8400.0
2009-06-22 13:40:00,6.45,6.47,6.45,6.46,39600.0,6.45,6.47,6.45,6.46,39600.0
2009-06-22 13:50:00,6.46,6.46,6.43,6.43,44000.0,6.46,6.46,6.43,6.43,44000.0
2009-06-22 14:00:00,6.43,6.43,6.41,6.42,25200.0,6.43,6.43,6.41,6.42,25200.0
2009-06-22 14:10:00,6.42,6.45,6.41,6.45,32800.0,6.42,6.45,6.41,6.45,32800.0
2009-06-22 14:20:00,6.45,6.46,6.45,6.46,7400.0,6.45,6.46,6.45,6.46,7400.0
2009-06-22 14:30:00,6.46,6.49,6.45,6.49,111800.0,6.46,6.49,6.45,6.49,111800.0
2009-06-22 14:40:00,6.49,6.5,6.45,6.46,53800.0,6.49,6.5,6.45,6.46,53800.0
2009-06-22 14:50:00,6.46,6.47,6.43,6.43,21600.0,6.46,6.47,6.43,6.43,21600.0
2009-06-22 15:00:00,6.43,6.43,6.4,6.4,52600.0,6.43,6.43,6.4,6.4,52600.0
2009-06-22 15:10:00,6.39,6.39,6.36,6.37,44200.0,6.39,6.39,6.36,6.37,44200.0
2009-06-22 15:20:00,6.37,6.38,6.35,6.36,31800.0,6.37,6.38,6.35,6.36,31800.0
2009-06-22 15:30:00,6.36,6.37,6.33,6.37,46600.0,6.36,6.37,6.33,6.37,46600.0
2009-06-22 15:40:00,6.37,6.37,6.32,6.36,85200.0,6.37,6.37,6.32,6.36,85200.0
2009-06-22 15:50:00,6.35,6.37,6.33,6.34,131600.0,6.35,6.37,6.33,6.34,131600.0
2009-06-23 09:30:00,6.34,6.41,6.29,6.39,16600.0,6.34,6.41,6.29,6.39,16600.0
2009-06-23 09:40:00,6.45,6.46,6.3,6.35,48600.0,6.45,6.46,6.3,6.35,48600.0
2009-06-23 09:50:00,6.37,6.37,6.29,6.32,51800.0,6.37,6.37,6.29,6.32,51800.0
2009-06-23 10:00:00,6.31,6.34,6.24,6.26,82200.0,6.31,6.34,6.24,6.26,82200.0
2009-06-23 10:10:00,6.27,6.27,6.25,6.26,18000.0,6.27,6.27,6.25,6.26,18000.0
2009-06-23 10:20:00,6.26,6.27,6.18,6.21,64600.0,6.26,6.27,6.18,6.21,64600.0
2009-06-23 10:30:00,6.22,6.26,6.18,6.21,86800.0,6.22,6.26,6.18,6.21,86800.0
2009-06-23 10:40:00,6.21,6.21,6.18,6.2,60600.0,6.21,6.21,6.18,6.2,60600.0
2009-06-23 10:50:00,6.18,6.18,6.14,6.17,52200.0,6.18,6.18,6.14,6.17,52200.0
2009-06-23 11:00:00,6.18,6.18,6.1,6.13,45200.0,6.18,6.18,6.1,6.13,45200.0
2009-06-23 11:10:00,6.13,6.14,6.12,6.14,31200.0,6.13,6.14,6.12,6.14,31200.0
2009-06-23 11:20:00,6.13,6.14,6.1,6.13,31600.0,6.13,6.14,6.1,6.13,31600.0
2009-06-23 11:30:00,6.13,6.13,6.06,6.07,81400.0,6.13,6.13,6.06,6.07,81400.0
2009-06-23 11:40:00,6.07,6.08,6.05,6.05,50800.0,6.07,6.08,6.05,6.05,50800.0
2009-06-23 11:50:00,6.06,6.08,6.05,6.08,73400.0,6.06,6.08,6.05,6.08,73400.0
2009-06-23 12:00:00,6.08,6.08,6.06,6.08,50000.0,6.08,6.08,6.06,6.08,50000.0
2009-06-23 12:10:00,6.09,6.14,6.08,6.14,39800.0,6.09,6.14,6.08,6.14,39800.0
2009-06-23 12:20:00,6.14,6.17,6.1,6.1,17400.0,6.14,6.17,6.1,6.1,17400.0
2009-06-23 12:30:00,6.09,6.14,6.09,6.14,11000.0,6.09,6.14,6.09,6.14,11000.0
2009-06-23 12:40:00,6.14,6.14,6.09,6.14,13400.0,6.14,6.14,6.09,6.14,13400.0
2009-06-23 12:50:00,6.14,6.14,6.13,6.13,4800.0,6.14,6.14,6.13,6.13,4800.0
2009-06-23 13:00:00,6.13,6.17,6.11,6.13,50600.0,6.13,6.17,6.11,6.13,50600.0
2009-06-23 13:10:00,6.14,6.15,6.13,6.15,6800.0,6.14,6.15,6.13,6.15,6800.0
2009-06-23 13:20:00,6.16,6.17,6.08,6.11,21600.0,6.16,6.17,6.08,6.11,21600.0
2009-06-23 13:30:00,6.1,6.13,6.09,6.1,19400.0,6.1,6.13,6.09,6.1,19400.0
2009-06-23 13:40:00,6.1,6.11,6.08,6.11,5400.0,6.1,6.11,6.08,6.11,5400.0
2009-06-23 13:50:00,6.11,6.11,6.08,6.09,6200.0,6.11,6.11,6.08,6.09,6200.0
2009-06-23 14:00:00,6.09,6.11,6.08,6.1,11600.0,6.09,6.11,6.08,6.1,11600.0
2009-06-23 14:10:00,6.1,6.13,6.1,6.12,34000.0,6.1,6.13,6.1,6.12,34000.0
2009-06-23 14:20:00,6.12,6.13,6.1,6.1,12000.0,6.12,6.13,6.1,6.1,12000.0
2009-06-23 14:30:00,6.1,6.11,6.09,6.1,21800.0,6.1,6.11,6.09,6.1,21800.0
2009-06-23 14:40:00,6.09,6.1,6.08,6.1,43600.0,6.09,6.1,6.08,6.1,43600.0
2009-06-23 14:50:00,6.1,6.11,6.09,6.1,18400.0,6.1,6.11,6.09,6.1,18400.0
2009-06-23 15:00:00,6.09,6.11,6.08,6.08,19800.0,6.09,6.11,6.08,6.08,19800.0
2009-06-23 15:10:00,6.08,6.1,6.06,6.07,43800.0,6.08,6.1,6.06,6.07,43800.0
2009-06-23 15:20:00,6.07,6.11,6.06,6.1,18800.0,6.07,6.11,6.06,6.1,18800.0
2009-06-23 15:30:00,6.1,6.11,6.07,6.11,23000.0,6.1,6.11,6.07,6.11,23000.0
2009-06-23 15:40:00,6.1,6.14,6.09,6.13,55400.0,6.1,6.14,6.09,6.13,55400.0
2009-06-23 15:50:00,6.14,6.14,6.08,6.1,76200.0,6.14,6.14,6.08,6.1,76200.0
2009-06-24 09:30:00,6.1,6.28,6.1,6.15,61200.0,6.1,6.28,6.1,6.15,61200.0
2009-06-24 09:40:00,6.15,6.21,6.14,6.18,30000.0,6.15,6.21,6.14,6.18,30000.0
2009-06-24 09:50:00,6.19,6.19,6.14,6.16,23200.0,6.19,6.19,6.14,6.16,23200.0
2009-06-24 10:00:00,6.16,6.16,6.12,6.14,57000.0,6.16,6.16,6.12,6.14,57000.0
2009-06-24 10:10:00,6.14,6.18,6.13,6.17,50600.0,6.14,6.18,6.13,6.17,50600.0
2009-06-24 10:20:00,6.17,6.18,6.15,6.18,111200.0,6.17,6.18,6.15,6.18,111200.0
2009-06-24 10:30:00,6.18,6.18,6.15,6.17,40200.0,6.18,6.18,6.15,6.17,40200.0
2009-06-24 10:40:00,6.17,6.19,6.15,6.19,28400.0,6.17,6.19,6.15,6.19,28400.0
2009-06-24 10:50:00,6.19,6.19,6.15,6.16,32800.0,6.19,6.19,6.15,6.16,32800.0
2009-06-24 11:00:00,6.16,6.19,6.16,6.18,15800.0,6.16,6.19,6.16,6.18,15800.0
2009-06-24 11:10:00,6.18,6.21,6.18,6.2,47800.0,6.18,6.21,6.18,6.2,47800.0
2009-06-24 11:20:00,6.2,6.24,6.19,6.23,21000.0,6.2,6.24,6.19,6.23,21000.0
2009-06-24 11:30:00,6.23,6.23,6.19,6.19,30200.0,6.23,6.23,6.19,6.19,30200.0
2009-06-24 11:40:00,6.18,6.19,6.18,6.18,9000.0,6.18,6.19,6.18,6.18,9000.0
2009-06-24 11:50:00,6.18,6.2,6.18,6.2,5600.0,6.18,6.2,6.18,6.2,5600.0
2009-06-24 12:00:00,6.2,6.21,6.2,6.2,11600.0,6.2,6.21,6.2,6.2,11600.0
2009-06-24 12:10:00,6.19,6.2,6.18,6.18,4600.0,6.19,6.2,6.18,6.18,4600.0
2009-06-24 12:20:00,6.18,6.18,6.18,6.18,2800.0,6.18,6.18,6.18,6.18,2800.0
2009-06-24 12:30:00,6.18,6.2,6.18,6.2,23400.0,6.18,6.2,6.18,6.2,23400.0
2009-06-24 12:40:00,6.2,6.21,6.2,6.2,13000.0,6.2,6.21,6.2,6.2,13000.0
2009-06-24 12:50:00,6.2,6.21,6.2,6.2,10600.0,6.2,6.21,6.2,6.2,10600.0
2009-06-24 13:00:00,6.2,6.22,6.2,6.21,12400.0,6.2,6.22,6.2,6.21,12400.0
2009-06-24 13:10:00,6.21,6.22,6.2,6.2,16600.0,6.21,6.22,6.2,6.2,16600.0
2009-06-24 13:20:00,6.2,6.2,6.18,6.19,10200.0,6.2,6.2,6.18,6.19,10200.0
2009-06-24 13:30:00,6.18,6.21,6.18,6.2,20400.0,6.18,6.21,6.18,6.2,20400.0
2009-06-24 13:40:00,6.2,6.2,6.2,6.2,8400.0,6.2,6.2,6.2,6.2,8400.0
2009-06-24 13:50:00,6.2,6.2,6.2,6.2,1800.0,6.2,6.2,6.2,6.2,1800.0
2009-06-24 14:00:00,6.2,6.22,6.2,6.22,20000.0,6.2,6.22,6.2,6.22,20000.0
2009-06-24 14:10:00,6.22,6.22,6.18,6.2,28000.0,6.22,6.22,6.18,6.2,28000.0
2009-06-24 14:20:00,6.21,6.22,6.15,6.16,74800.0,6.21,6.22,6.15,6.16,74800.0
2009-06-24 14:30:00,6.16,6.17,6.14,6.16,111200.0,6.16,6.17,6.14,6.16,111200.0
2009-06-24 14:40:00,6.16,6.22,6.15,6.22,35600.0,6.16,6.22,6.15,6.22,35600.0
2009-06-24 14:50:00,6.2,6.22,6.16,6.16,34600.0,6.2,6.22,6.16,6.16,34600.0
2009-06-24 15:00:00,6.16,6.19,6.13,6.13,61000.0,6.16,6.19,6.13,6.13,61000.0
2009-06-24 15:10:00,6.13,6.18,6.13,6.16,91400.0,6.13,6.18,6.13,6.16,91400.0
2009-06-24 15:20:00,6.17,6.18,6.14,6.16,49600.0,6.17,6.18,6.14,6.16,49600.0
2009-06-24 15:30:00,6.17,6.18,6.14,6.16,35600.0,6.17,6.18,6.14,6.16,35600.0
2009-06-24 15:40:00,6.16,6.18,6.13,6.18,88000.0,6.16,6.18,6.13,6.18,88000.0
2009-06-24 15:50:00,6.18,6.18,6.14,6.18,120000.0,6.18,6.18,6.14,6.18,120000.0
2009-06-25 09:30:00,6.15,6.18,6.07,6.17,31000.0,6.15,6.18,6.07,6.17,31000.0
2009-06-25 09:40:00,6.2,6.3,6.19,6.24,96800.0,6.2,6.3,6.19,6.24,96800.0
2009-06-25 09:50:00,6.25,6.35,6.24,6.34,72800.0,6.25,6.35,6.24,6.34,72800.0
2009-06-25 10:00:00,6.34,6.38,6.31,6.31,64200.0,6.34,6.38,6.31,6.31,64200.0
2009-06-25 10:10:00,6.32,6.35,6.31,6.33,31000.0,6.32,6.35,6.31,6.33,31000.0
2009-06-25 10:20:00,6.32,6.33,6.29,6.3,61800.0,6.32,6.33,6.29,6.3,61800.0
2009-06-25 10:30:00,6.29,6.3,6.26,6.26,25600.0,6.29,6.3,6.26,6.26,25600.0
2009-06-25 10:40:00,6.26,6.26,6.22,6.26,25000.0,6.26,6.26,6.22,6.26,25000.0
2009-06-25 10:50:00,6.26,6.28,6.25,6.26,12400.0,6.26,6.28,6.25,6.26,12400.0
2009-06-25 11:00:00,6.26,6.28,6.24,6.27,36400.0,6.26,6.28,6.24,6.27,36400.0
2009-06-25 11:10:00,6.27,6.3,6.25,6.26,75000.0,6.27,6.3,6.25,6.26,75000.0
2009-06-25 11:20:00,6.26,6.28,6.25,6.25,35000.0,6.26,6.28,6.25,6.25,35000.0
2009-06-25 11:30:00,6.25,6.31,6.25,6.31,34400.0,6.25,6.31,6.25,6.31,34400.0
2009-06-25 11:40:00,6.3,6.34,6.29,6.34,71200.0,6.3,6.34,6.29,6.34,71200.0
2009-06-25 11:50:00,6.33,6.37,6.33,6.36,43400.0,6.33,6.37,6.33,6.36,43400.0
2009-06-25 12:00:00,6.37,6.37,6.35,6.35,39800.0,6.37,6.37,6.35,6.35,39800.0
2009-06-25 12:10:00,6.35,6.35,6.34,6.35,17600.0,6.35,6.35,6.34,6.35,17600.0
2009-06-25 12:20:00,6.35,6.39,6.35,6.37,75200.0,6.35,6.39,6.35,6.37,75200.0
2009-06-25 12:30:00,6.37,6.37,6.35,6.35,61400.0,6.37,6.37,6.35,6.35,61400.0
2009-06-25 12:40:00,6.35,6.36,6.35,6.36,29200.0,6.35,6.36,6.35,6.36,29200.0
2009-06-25 12:50:00,6.36,6.36,6.35,6.35,16600.0,6.36,6.36,6.35,6.35,16600.0
2009-06-25 13:00:00,6.35,6.38,6.34,6.37,49000.0,6.35,6.38,6.34,6.37,49000.0
2009-06-25 13:10:00,6.37,6.38,6.36,6.37,45600.0,6.37,6.38,6.36,6.37,45600.0
2009-06-25 13:20:00,6.37,6.38,6.37,6.37,9400.0,6.37,6.38,6.37,6.37,9400.0
2009-06-25 13:30:00,6.37,6.37,6.33,6.33,31000.0,6.37,6.37,6.33,6.33,31000.0
2009-06-25 13:40:00,6.34,6.34,6.32,6.33,14200.0,6.34,6.34,6.32,6.33,14200.0
2009-06-25 13:50:00,6.33,6.35,6.33,6.35,9000.0,6.33,6.35,6.33,6.35,9000.0
2009-06-25 14:00:00,6.35,6.35,6.32,6.33,25200.0,6.35,6.35,6.32,6.33,25200.0
2009-06-25 14:10:00,6.32,6.33,6.31,6.32,12200.0,6.32,6.33,6.31,6.32,12200.0
2009-06-25 14:20:00,6.33,6.33,6.32,6.33,10000.0,6.33,6.33,6.32,6.33,10000.0
2009-06-25 14:30:00,6.33,6.33,6.31,6.31,40200.0,6.33,6.33,6.31,6.31,40200.0
2009-06-25 14:40:00,6.31,6.33,6.31,6.32,43400.0,6.31,6.33,6.31,6.32,43400.0
2009-06-25 14:50:00,6.32,6.33,6.3,6.33,37600.0,6.32,6.33,6.3,6.33,37600.0
2009-06-25 15:00:00,6.33,6.33,6.32,6.33,29400.0,6.33,6.33,6.32,6.33,29400.0
2009-06-25 15:10:00,6.33,6.34,6.32,6.32,40600.0,6.33,6.34,6.32,6.32,40600.0
2009-06-25 15:20:00,6.32,6.33,6.32,6.33,55400.0,6.32,6.33,6.32,6.33,55400.0
2009-06-25 15:30:00,6.33,6.33,6.28,6.31,123800.0,6.33,6.33,6.28,6.31,123800.0
2009-06-25 15:40:00,6.31,6.39,6.31,6.38,107600.0,6.31,6.39,6.31,6.38,107600.0
2009-06-25 15:50:00,6.38,6.39,6.34,6.38,243200.0,6.38,6.39,6.34,6.38,243200.0
2009-06-26 09:30:00,6.4,6.59,6.4,6.5,130800.0,6.4,6.59,6.4,6.5,130800.0
2009-06-26 09:40:00,6.51,6.63,6.5,6.62,62400.0,6.51,6.63,6.5,6.62,62400.0
2009-06-26 09:50:00,6.62,6.62,6.51,6.57,151800.0,6.62,6.62,6.51,6.57,151800.0
2009-06-26 10:00:00,6.53,6.62,6.53,6.62,48000.0,6.53,6.62,6.53,6.62,48000.0
2009-06-26 10:10:00,6.62,6.62,6.55,6.61,66200.0,6.62,6.62,6.55,6.61,66200.0
2009-06-26 10:20:00,6.61,6.63,6.59,6.61,48400.0,6.61,6.63,6.59,6.61,48400.0
2009-06-26 10:30:00,6.62,6.68,6.61,6.65,54200.0,6.62,6.68,6.61,6.65,54200.0
2009-06-26 10:40:00,6.65,6.66,6.64,6.66,24400.0,6.65,6.66,6.64,6.66,24400.0
2009-06-26 10:50:00,6.66,6.66,6.64,6.65,23200.0,6.66,6.66,6.64,6.65,23200.0
2009-06-26 11:00:00,6.64,6.64,6.59,6.62,40800.0,6.64,6.64,6.59,6.62,40800.0
2009-06-26 11:10:00,6.63,6.65,6.61,6.62,36800.0,6.63,6.65,6.61,6.62,36800.0
2009-06-26 11:20:00,6.61,6.62,6.59,6.6,43600.0,6.61,6.62,6.59,6.6,43600.0
2009-06-26 11:30:00,6.61,6.65,6.6,6.64,19400.0,6.61,6.65,6.6,6.64,19400.0
2009-06-26 11:40:00,6.64,6.66,6.6,6.65,52600.0,6.64,6.66,6.6,6.65,52600.0
2009-06-26 11:50:00,6.65,6.68,6.63,6.66,27800.0,6.65,6.68,6.63,6.66,27800.0
2009-06-26 12:00:00,6.66,6.7,6.65,6.7,27000.0,6.66,6.7,6.65,6.7,27000.0
2009-06-26 12:10:00,6.7,6.71,6.68,6.68,40600.0,6.7,6.71,6.68,6.68,40600.0
2009-06-26 12:20:00,6.68,6.7,6.67,6.69,27600.0,6.68,6.7,6.67,6.69,27600.0
2009-06-26 12:30:00,6.68,6.7,6.67,6.69,28400.0,6.68,6.7,6.67,6.69,28400.0
2009-06-26 12:40:00,6.7,6.7,6.68,6.7,36600.0,6.7,6.7,6.68,6.7,36600.0
2009-06-26 12:50:00,6.7,6.7,6.69,6.7,18200.0,6.7,6.7,6.69,6.7,18200.0
2009-06-26 13:00:00,6.7,6.7,6.69,6.7,85600.0,6.7,6.7,6.69,6.7,85600.0
2009-06-26 13:10:00,6.7,6.73,6.7,6.73,66200.0,6.7,6.73,6.7,6.73,66200.0
2009-06-26 13:20:00,6.73,6.77,6.72,6.75,59200.0,6.73,6.77,6.72,6.75,59200.0
2009-06-26 13:30:00,6.75,6.76,6.71,6.76,57400.0,6.75,6.76,6.71,6.76,57400.0
2009-06-26 13:40:00,6.75,6.76,6.69,6.71,51400.0,6.75,6.76,6.69,6.71,51400.0
2009-06-26 13:50:00,6.71,6.73,6.68,6.69,105800.0,6.71,6.73,6.68,6.69,105800.0
2009-06-26 14:00:00,6.7,6.7,6.64,6.66,41000.0,6.7,6.7,6.64,6.66,41000.0
2009-06-26 14:10:00,6.66,6.68,6.65,6.66,53400.0,6.66,6.68,6.65,6.66,53400.0
2009-06-26 14:20:00,6.67,6.68,6.65,6.67,41400.0,6.67,6.68,6.65,6.67,41400.0
2009-06-26 14:30:00,6.67,6.67,6.61,6.63,41800.0,6.67,6.67,6.61,6.63,41800.0
2009-06-26 14:40:00,6.63,6.63,6.6,6.61,32600.0,6.63,6.63,6.6,6.61,32600.0
2009-06-26 14:50:00,6.61,6.63,6.59,6.61,46800.0,6.61,6.63,6.59,6.61,46800.0
2009-06-26 15:00:00,6.6,6.63,6.6,6.62,72400.0,6.6,6.63,6.6,6.62,72400.0
2009-06-26 15:10:00,6.63,6.63,6.59,6.6,81400.0,6.63,6.63,6.59,6.6,81400.0
2009-06-26 15:20:00,6.6,6.62,6.54,6.6,71200.0,6.6,6.62,6.54,6.6,71200.0
2009-06-26 15:30:00,6.61,6.64,6.57,6.59,80400.0,6.61,6.64,6.57,6.59,80400.0
2009-06-26 15:40:00,6.58,6.75,6.58,6.75,384200.0,6.58,6.75,6.58,6.75,384200.0
2009-06-26 15:50:00,6.75,6.75,6.59,6.71,799200.0,6.75,6.75,6.59,6.71,799200.0
2009-06-29 09:30:00,6.71,6.72,6.56,6.56,79800.0,6.71,6.72,6.56,6.56,79800.0
2009-06-29 09:40:00,6.56,6.62,6.55,6.57,54600.0,6.56,6.62,6.55,6.57,54600.0
2009-06-29 09:50:00,6.57,6.58,6.5,6.57,60800.0,6.57,6.58,6.5,6.57,60800.0
2009-06-29 10:00:00,6.56,6.59,6.51,6.59,48800.0,6.56,6.59,6.51,6.59,48800.0
2009-06-29 10:10:00,6.59,6.61,6.57,6.59,45600.0,6.59,6.61,6.57,6.59,45600.0
2009-06-29 10:20:00,6.58,6.61,6.56,6.61,25600.0,6.58,6.61,6.56,6.61,25600.0
2009-06-29 10:30:00,6.61,6.68,6.57,6.68,41200.0,6.61,6.68,6.57,6.68,41200.0
2009-06-29 10:40:00,6.67,6.68,6.59,6.61,101800.0,6.67,6.68,6.59,6.61,101800.0
2009-06-29 10:50:00,6.61,6.61,6.58,6.6,22400.0,6.61,6.61,6.58,6.6,22400.0
2009-06-29 11:00:00,6.59,6.6,6.58,6.6,41800.0,6.59,6.6,6.58,6.6,41800.0
2009-06-29 11:10:00,6.6,6.63,6.6,6.62,58400.0,6.6,6.63,6.6,6.62,58400.0
2009-06-29 11:20:00,6.62,6.63,6.59,6.62,54000.0,6.62,6.63,6.59,6.62,54000.0
2009-06-29 11:30:00,6.61,6.63,6.61,6.63,20800.0,6.61,6.63,6.61,6.63,20800.0
2009-06-29 11:40:00,6.62,6.66,6.62,6.66,10600.0,6.62,6.66,6.62,6.66,10600.0
2009-06-29 11:50:00,6.65,6.68,6.65,6.65,29600.0,6.65,6.68,6.65,6.65,29600.0
2009-06-29 12:00:00,6.65,6.66,6.64,6.66,11000.0,6.65,6.66,6.64,6.66,11000.0
2009-06-29 12:10:00,6.65,6.68,6.64,6.68,16400.0,6.65,6.68,6.64,6.68,16400.0
2009-06-29 12:20:00,6.67,6.68,6.65,6.66,18600.0,6.67,6.68,6.65,6.66,18600.0
2009-06-29 12:30:00,6.65,6.69,6.65,6.68,18400.0,6.65,6.69,6.65,6.68,18400.0
2009-06-29 12:40:00,6.68,6.68,6.66,6.67,13400.0,6.68,6.68,6.66,6.67,13400.0
2009-06-29 12:50:00,6.68,6.7,6.65,6.65,43200.0,6.68,6.7,6.65,6.65,43200.0
2009-06-29 13:00:00,6.65,6.67,6.65,6.65,26200.0,6.65,6.67,6.65,6.65,26200.0
2009-06-29 13:10:00,6.65,6.68,6.65,6.66,14400.0,6.65,6.68,6.65,6.66,14400.0
2009-06-29 13:20:00,6.65,6.66,6.64,6.65,9400.0,6.65,6.66,6.64,6.65,9400.0
2009-06-29 13:30:00,6.64,6.65,6.63,6.65,7600.0,6.64,6.65,6.63,6.65,7600.0
2009-06-29 13:40:00,6.65,6.66,6.64,6.66,20600.0,6.65,6.66,6.64,6.66,20600.0
2009-06-29 13:50:00,6.65,6.66,6.62,6.63,18000.0,6.65,6.66,6.62,6.63,18000.0
2009-06-29 14:00:00,6.62,6.63,6.58,6.59,36800.0,6.62,6.63,6.58,6.59,36800.0
2009-06-29 14:10:00,6.59,6.62,6.58,6.61,39400.0,6.59,6.62,6.58,6.61,39400.0
2009-06-29 14:20:00,6.62,6.63,6.61,6.62,16800.0,6.62,6.63,6.61,6.62,16800.0
2009-06-29 14:30:00,6.62,6.63,6.6,6.6,18600.0,6.62,6.63,6.6,6.6,18600.0
2009-06-29 14:40:00,6.6,6.63,6.6,6.62,16000.0,6.6,6.63,6.6,6.62,16000.0
2009-06-29 14:50:00,6.62,6.64,6.62,6.64,27000.0,6.62,6.64,6.62,6.64,27000.0
2009-06-29 15:00:00,6.63,6.65,6.62,6.62,24800.0,6.63,6.65,6.62,6.62,24800.0
2009-06-29 15:10:00,6.62,6.66,6.61,6.65,32400.0,6.62,6.66,6.61,6.65,32400.0
2009-06-29 15:20:00,6.65,6.66,6.63,6.65,22400.0,6.65,6.66,6.63,6.65,22400.0
2009-06-29 15:30:00,6.65,6.66,6.62,6.62,59600.0,6.65,6.66,6.62,6.62,59600.0
2009-06-29 15:40:00,6.61,6.65,6.6,6.62,32600.0,6.61,6.65,6.6,6.62,32600.0
2009-06-29 15:50:00,6.62,6.64,6.6,6.62,61400.0,6.62,6.64,6.6,6.62,61400.0
2009-06-30 09:30:00,6.55,6.65,6.55,6.64,50400.0,6.55,6.65,6.55,6.64,50400.0
2009-06-30 09:40:00,6.64,6.65,6.57,6.58,48600.0,6.64,6.65,6.57,6.58,48600.0
2009-06-30 09:50:00,6.58,6.63,6.52,6.63,34600.0,6.58,6.63,6.52,6.63,34600.0
2009-06-30 10:00:00,6.62,6.62,6.52,6.58,40000.0,6.62,6.62,6.52,6.58,40000.0
2009-06-30 10:10:00,6.58,6.58,6.51,6.51,29800.0,6.58,6.58,6.51,6.51,29800.0
2009-06-30 10:20:00,6.51,6.52,6.48,6.51,28400.0,6.51,6.52,6.48,6.51,28400.0
2009-06-30 10:30:00,6.5,6.52,6.49,6.49,23800.0,6.5,6.52,6.49,6.49,23800.0
2009-06-30 10:40:00,6.49,6.55,6.49,6.55,23000.0,6.49,6.55,6.49,6.55,23000.0
2009-06-30 10:50:00,6.55,6.56,6.54,6.55,39800.0,6.55,6.56,6.54,6.55,39800.0
2009-06-30 11:00:00,6.55,6.56,6.53,6.53,42000.0,6.55,6.56,6.53,6.53,42000.0
2009-06-30 11:10:00,6.53,6.56,6.53,6.55,13200.0,6.53,6.56,6.53,6.55,13200.0
2009-06-30 11:20:00,6.55,6.55,6.53,6.53,14400.0,6.55,6.55,6.53,6.53,14400.0
2009-06-30 11:30:00,6.52,6.53,6.5,6.53,18400.0,6.52,6.53,6.5,6.53,18400.0
2009-06-30 11:40:00,6.54,6.55,6.52,6.54,17400.0,6.54,6.55,6.52,6.54,17400.0
2009-06-30 11:50:00,6.54,6.56,6.53,6.54,16200.0,6.54,6.56,6.53,6.54,16200.0
2009-06-30 12:00:00,6.54,6.56,6.54,6.55,8200.0,6.54,6.56,6.54,6.55,8200.0
2009-06-30 12:10:00,6.55,6.56,6.54,6.55,12200.0,6.55,6.56,6.54,6.55,12200.0
2009-06-30 12:20:00,6.55,6.55,6.51,6.55,26800.0,6.55,6.55,6.51,6.55,26800.0
2009-06-30 12:30:00,6.55,6.56,6.52,6.52,25400.0,6.55,6.56,6.52,6.52,25400.0
2009-06-30 12:40:00,6.53,6.54,6.52,6.52,11600.0,6.53,6.54,6.52,6.52,11600.0
2009-06-30 12:50:00,6.52,6.54,6.52,6.53,19600.0,6.52,6.54,6.52,6.53,19600.0
2009-06-30 13:00:00,6.53,6.54,6.53,6.53,16600.0,6.53,6.54,6.53,6.53,16600.0
2009-06-30 13:10:00,6.53,6.53,6.53,6.53,16400.0,6.53,6.53,6.53,6.53,16400.0
2009-06-30 13:20:00,6.53,6.54,6.53,6.54,14600.0,6.53,6.54,6.53,6.54,14600.0
2009-06-30 13:30:00,6.54,6.55,6.53,6.53,23600.0,6.54,6.55,6.53,6.53,23600.0
2009-06-30 13:40:00,6.53,6.55,6.53,6.55,42800.0,6.53,6.55,6.53,6.55,42800.0
2009-06-30 13:50:00,6.55,6.55,6.53,6.53,22800.0,6.55,6.55,6.53,6.53,22800.0
2009-06-30 14:00:00,6.53,6.55,6.5,6.51,29000.0,6.53,6.55,6.5,6.51,29000.0
2009-06-30 14:10:00,6.5,6.54,6.5,6.53,15000.0,6.5,6.54,6.5,6.53,15000.0
2009-06-30 14:20:00,6.54,6.54,6.51,6.52,14200.0,6.54,6.54,6.51,6.52,14200.0
2009-06-30 14:30:00,6.52,6.53,6.51,6.52,11400.0,6.52,6.53,6.51,6.52,11400.0
2009-06-30 14:40:00,6.52,6.54,6.52,6.53,28800.0,6.52,6.54,6.52,6.53,28800.0
2009-06-30 14:50:00,6.52,6.54,6.52,6.52,11200.0,6.52,6.54,6.52,6.52,11200.0
2009-06-30 15:00:00,6.52,6.55,6.52,6.53,23000.0,6.52,6.55,6.52,6.53,23000.0
2009-06-30 15:10:00,6.53,6.55,6.53,6.53,35400.0,6.53,6.55,6.53,6.53,35400.0
2009-06-30 15:20:00,6.53,6.55,6.52,6.55,34800.0,6.53,6.55,6.52,6.55,34800.0
2009-06-30 15:30:00,6.55,6.56,6.54,6.55,81600.0,6.55,6.56,6.54,6.55,81600.0
2009-06-30 15:40:00,6.54,6.56,6.54,6.55,85200.0,6.54,6.56,6.54,6.55,85200.0
2009-06-30 15:50:00,6.54,6.54,6.45,6.51,165600.0,6.54,6.54,6.45,6.51,165600.0
2009-07-01 09:30:00,6.62,6.62,6.45,6.52,27600.0,6.62,6.62,6.45,6.52,27600.0
2009-07-01 09:40:00,6.52,6.53,6.48,6.5,42200.0,6.52,6.53,6.48,6.5,42200.0
2009-07-01 09:50:00,6.51,6.59,6.51,6.53,26000.0,6.51,6.59,6.51,6.53,26000.0
2009-07-01 10:00:00,6.54,6.55,6.49,6.51,22800.0,6.54,6.55,6.49,6.51,22800.0
2009-07-01 10:10:00,6.51,6.53,6.48,6.52,17800.0,6.51,6.53,6.48,6.52,17800.0
2009-07-01 10:20:00,6.52,6.56,6.51,6.52,79200.0,6.52,6.56,6.51,6.52,79200.0
2009-07-01 10:30:00,6.52,6.57,6.5,6.51,31800.0,6.52,6.57,6.5,6.51,31800.0
2009-07-01 10:40:00,6.51,6.53,6.51,6.53,32200.0,6.51,6.53,6.51,6.53,32200.0
2009-07-01 10:50:00,6.53,6.54,6.52,6.52,23400.0,6.53,6.54,6.52,6.52,23400.0
2009-07-01 11:00:00,6.53,6.53,6.52,6.52,10200.0,6.53,6.53,6.52,6.52,10200.0
2009-07-01 11:10:00,6.52,6.53,6.51,6.52,10200.0,6.52,6.53,6.51,6.52,10200.0
2009-07-01 11:20:00,6.52,6.53,6.51,6.52,18800.0,6.52,6.53,6.51,6.52,18800.0
2009-07-01 11:30:00,6.52,6.53,6.52,6.53,9200.0,6.52,6.53,6.52,6.53,9200.0
2009-07-01 11:40:00,6.52,6.53,6.51,6.51,17200.0,6.52,6.53,6.51,6.51,17200.0
2009-07-01 11:50:00,6.51,6.52,6.51,6.52,18600.0,6.51,6.52,6.51,6.52,18600.0
2009-07-01 12:00:00,6.52,6.52,6.5,6.5,19400.0,6.52,6.52,6.5,6.5,19400.0
2009-07-01 12:10:00,6.5,6.51,6.42,6.42,56200.0,6.5,6.51,6.42,6.42,56200.0
2009-07-01 12:20:00,6.44,6.46,6.44,6.45,9400.0,6.44,6.46,6.44,6.45,9400.0
2009-07-01 12:30:00,6.46,6.49,6.45,6.45,25800.0,6.46,6.49,6.45,6.45,25800.0
2009-07-01 12:40:00,6.44,6.44,6.41,6.41,11800.0,6.44,6.44,6.41,6.41,11800.0
2009-07-01 12:50:00,6.41,6.43,6.41,6.43,13800.0,6.41,6.43,6.41,6.43,13800.0
2009-07-01 13:00:00,6.43,6.47,6.43,6.44,14600.0,6.43,6.47,6.43,6.44,14600.0
2009-07-01 13:10:00,6.45,6.45,6.42,6.42,7800.0,6.45,6.45,6.42,6.42,7800.0
2009-07-01 13:20:00,6.43,6.44,6.42,6.44,12400.0,6.43,6.44,6.42,6.44,12400.0
2009-07-01 13:30:00,6.45,6.48,6.45,6.48,22800.0,6.45,6.48,6.45,6.48,22800.0
2009-07-01 13:40:00,6.48,6.49,6.46,6.47,67600.0,6.48,6.49,6.46,6.47,67600.0
2009-07-01 13:50:00,6.47,6.48,6.46,6.47,46000.0,6.47,6.48,6.46,6.47,46000.0
2009-07-01 14:00:00,6.47,6.48,6.43,6.43,47200.0,6.47,6.48,6.43,6.43,47200.0
2009-07-01 14:10:00,6.42,6.43,6.4,6.4,44600.0,6.42,6.43,6.4,6.4,44600.0
2009-07-01 14:20:00,6.4,6.43,6.4,6.43,33800.0,6.4,6.43,6.4,6.43,33800.0
2009-07-01 14:30:00,6.43,6.45,6.41,6.45,55600.0,6.43,6.45,6.41,6.45,55600.0
2009-07-01 14:40:00,6.45,6.47,6.43,6.47,53800.0,6.45,6.47,6.43,6.47,53800.0
2009-07-01 14:50:00,6.47,6.51,6.47,6.51,41800.0,6.47,6.51,6.47,6.51,41800.0
2009-07-01 15:00:00,6.51,6.55,6.51,6.54,101200.0,6.51,6.55,6.51,6.54,101200.0
2009-07-01 15:10:00,6.54,6.55,6.53,6.55,24600.0,6.54,6.55,6.53,6.55,24600.0
2009-07-01 15:20:00,6.55,6.55,6.51,6.51,47200.0,6.55,6.55,6.51,6.51,47200.0
2009-07-01 15:30:00,6.51,6.52,6.5,6.51,80200.0,6.51,6.52,6.5,6.51,80200.0
2009-07-01 15:40:00,6.5,6.51,6.49,6.51,60600.0,6.5,6.51,6.49,6.51,60600.0
2009-07-01 15:50:00,6.51,6.55,6.5,6.54,95200.0,6.51,6.55,6.5,6.54,95200.0
2009-07-02 09:30:00,6.46,6.53,6.3,6.3,31000.0,6.46,6.53,6.3,6.3,31000.0
2009-07-02 09:40:00,6.3,6.31,6.29,6.3,25200.0,6.3,6.31,6.29,6.3,25200.0
2009-07-02 09:50:00,6.3,6.3,6.22,6.22,27800.0,6.3,6.3,6.22,6.22,27800.0
2009-07-02 10:00:00,6.23,6.24,6.16,6.17,76200.0,6.23,6.24,6.16,6.17,76200.0
2009-07-02 10:10:00,6.17,6.19,6.1,6.1,83600.0,6.17,6.19,6.1,6.1,83600.0
2009-07-02 10:20:00,6.1,6.11,6.05,6.09,112000.0,6.1,6.11,6.05,6.09,112000.0
2009-07-02 10:30:00,6.09,6.1,6.05,6.07,57600.0,6.09,6.1,6.05,6.07,57600.0
2009-07-02 10:40:00,6.07,6.08,6.06,6.08,52200.0,6.07,6.08,6.06,6.08,52200.0
2009-07-02 10:50:00,6.07,6.12,6.07,6.1,76800.0,6.07,6.12,6.07,6.1,76800.0
2009-07-02 11:00:00,6.1,6.13,6.09,6.11,87400.0,6.1,6.13,6.09,6.11,87400.0
2009-07-02 11:10:00,6.11,6.11,6.09,6.1,64400.0,6.11,6.11,6.09,6.1,64400.0
2009-07-02 11:20:00,6.09,6.1,6.08,6.08,19400.0,6.09,6.1,6.08,6.08,19400.0
2009-07-02 11:30:00,6.08,6.11,6.08,6.1,43200.0,6.08,6.11,6.08,6.1,43200.0
2009-07-02 11:40:00,6.09,6.1,6.09,6.1,9400.0,6.09,6.1,6.09,6.1,9400.0
2009-07-02 11:50:00,6.09,6.12,6.09,6.1,24200.0,6.09,6.12,6.09,6.1,24200.0
2009-07-02 12:00:00,6.1,6.13,6.1,6.12,27000.0,6.1,6.13,6.1,6.12,27000.0
2009-07-02 12:10:00,6.13,6.13,6.13,6.13,27600.0,6.13,6.13,6.13,6.13,27600.0
2009-07-02 12:20:00,6.13,6.14,6.13,6.14,19800.0,6.13,6.14,6.13,6.14,19800.0
2009-07-02 12:30:00,6.14,6.14,6.12,6.14,15400.0,6.14,6.14,6.12,6.14,15400.0
2009-07-02 12:40:00,6.13,6.14,6.12,6.12,11800.0,6.13,6.14,6.12,6.12,11800.0
2009-07-02 12:50:00,6.12,6.12,6.09,6.1,19600.0,6.12,6.12,6.09,6.1,19600.0
2009-07-02 13:00:00,6.1,6.12,6.09,6.09,16200.0,6.1,6.12,6.09,6.09,16200.0
2009-07-02 13:10:00,6.1,6.11,6.07,6.1,19800.0,6.1,6.11,6.07,6.1,19800.0
2009-07-02 13:20:00,6.1,6.11,6.1,6.1,19600.0,6.1,6.11,6.1,6.1,19600.0
2009-07-02 13:30:00,6.1,6.13,6.09,6.12,37600.0,6.1,6.13,6.09,6.12,37600.0
2009-07-02 13:40:00,6.12,6.13,6.12,6.13,17600.0,6.12,6.13,6.12,6.13,17600.0
2009-07-02 13:50:00,6.13,6.15,6.12,6.14,40400.0,6.13,6.15,6.12,6.14,40400.0
2009-07-02 14:00:00,6.14,6.17,6.14,6.14,35400.0,6.14,6.17,6.14,6.14,35400.0
2009-07-02 14:10:00,6.14,6.16,6.14,6.15,24800.0,6.14,6.16,6.14,6.15,24800.0
2009-07-02 14:20:00,6.15,6.16,6.15,6.15,17000.0,6.15,6.16,6.15,6.15,17000.0
2009-07-02 14:30:00,6.15,6.16,6.14,6.15,19200.0,6.15,6.16,6.14,6.15,19200.0
2009-07-02 14:40:00,6.15,6.15,6.13,6.13,26600.0,6.15,6.15,6.13,6.13,26600.0
2009-07-02 14:50:00,6.13,6.15,6.13,6.14,19800.0,6.13,6.15,6.13,6.14,19800.0
2009-07-02 15:00:00,6.14,6.14,6.12,6.13,22400.0,6.14,6.14,6.12,6.13,22400.0
2009-07-02 15:10:00,6.13,6.14,6.12,6.13,35200.0,6.13,6.14,6.12,6.13,35200.0
2009-07-02 15:20:00,6.13,6.14,6.09,6.11,49400.0,6.13,6.14,6.09,6.11,49400.0
2009-07-02 15:30:00,6.11,6.13,6.1,6.13,65800.0,6.11,6.13,6.1,6.13,65800.0
2009-07-02 15:40:00,6.13,6.14,6.1,6.14,124800.0,6.13,6.14,6.1,6.14,124800.0
2009-07-02 15:50:00,6.14,6.16,6.12,6.13,291800.0,6.14,6.16,6.12,6.13,291800.0
2009-07-06 09:30:00,6.16,6.16,6.05,6.14,41200.0,6.16,6.16,6.05,6.14,41200.0
2009-07-06 09:40:00,6.14,6.15,6.1,6.13,50800.0,6.14,6.15,6.1,6.13,50800.0
2009-07-06 09:50:00,6.13,6.13,6.01,6.06,113600.0,6.13,6.13,6.01,6.06,113600.0
2009-07-06 10:00:00,6.07,6.08,6.02,6.04,107600.0,6.07,6.08,6.02,6.04,107600.0
2009-07-06 10:10:00,6.03,6.06,6.02,6.02,67000.0,6.03,6.06,6.02,6.02,67000.0
2009-07-06 10:20:00,6.02,6.08,6.01,6.06,96000.0,6.02,6.08,6.01,6.06,96000.0
2009-07-06 10:30:00,6.06,6.08,6.02,6.02,74200.0,6.06,6.08,6.02,6.02,74200.0
2009-07-06 10:40:00,6.03,6.08,6.0,6.07,93800.0,6.03,6.08,6.0,6.07,93800.0
2009-07-06 10:50:00,6.07,6.11,6.07,6.11,105000.0,6.07,6.11,6.07,6.11,105000.0
2009-07-06 11:00:00,6.1,6.11,6.03,6.04,35800.0,6.1,6.11,6.03,6.04,35800.0
2009-07-06 11:10:00,6.04,6.05,6.02,6.04,67800.0,6.04,6.05,6.02,6.04,67800.0
2009-07-06 11:20:00,6.04,6.04,5.98,5.98,43400.0,6.04,6.04,5.98,5.98,43400.0
2009-07-06 11:30:00,5.98,6.0,5.94,6.0,54600.0,5.98,6.0,5.94,6.0,54600.0
2009-07-06 11:40:00,6.0,6.05,5.99,6.03,183600.0,6.0,6.05,5.99,6.03,183600.0
2009-07-06 11:50:00,6.03,6.03,5.99,6.0,101600.0,6.03,6.03,5.99,6.0,101600.0
2009-07-06 12:00:00,6.0,6.01,6.0,6.0,85400.0,6.0,6.01,6.0,6.0,85400.0
2009-07-06 12:10:00,6.0,6.02,6.0,6.01,13800.0,6.0,6.02,6.0,6.01,13800.0
2009-07-06 12:20:00,6.01,6.01,6.0,6.01,17800.0,6.01,6.01,6.0,6.01,17800.0
2009-07-06 12:30:00,6.0,6.01,6.0,6.01,15800.0,6.0,6.01,6.0,6.01,15800.0
2009-07-06 12:40:00,6.0,6.01,5.98,5.99,30000.0,6.0,6.01,5.98,5.99,30000.0
2009-07-06 12:50:00,5.99,6.01,5.99,6.0,63400.0,5.99,6.01,5.99,6.0,63400.0
2009-07-06 13:00:00,6.0,6.0,5.99,6.0,25000.0,6.0,6.0,5.99,6.0,25000.0
2009-07-06 13:10:00,6.0,6.05,5.99,6.05,18200.0,6.0,6.05,5.99,6.05,18200.0
2009-07-06 13:20:00,6.06,6.06,6.04,6.04,10800.0,6.06,6.06,6.04,6.04,10800.0
2009-07-06 13:30:00,6.03,6.03,6.0,6.02,34400.0,6.03,6.03,6.0,6.02,34400.0
2009-07-06 13:40:00,6.03,6.03,6.02,6.02,12200.0,6.03,6.03,6.02,6.02,12200.0
2009-07-06 13:50:00,6.02,6.03,6.02,6.03,7600.0,6.02,6.03,6.02,6.03,7600.0
2009-07-06 14:00:00,6.02,6.03,6.02,6.03,17000.0,6.02,6.03,6.02,6.03,17000.0
2009-07-06 14:10:00,6.03,6.03,6.02,6.02,11800.0,6.03,6.03,6.02,6.02,11800.0
2009-07-06 14:20:00,6.03,6.05,6.02,6.04,25800.0,6.03,6.05,6.02,6.04,25800.0
2009-07-06 14:30:00,6.04,6.08,6.04,6.07,49800.0,6.04,6.08,6.04,6.07,49800.0
2009-07-06 14:40:00,6.07,6.07,6.04,6.06,43600.0,6.07,6.07,6.04,6.06,43600.0
2009-07-06 14:50:00,6.06,6.06,6.03,6.05,49800.0,6.06,6.06,6.03,6.05,49800.0
2009-07-06 15:00:00,6.05,6.06,6.05,6.06,27600.0,6.05,6.06,6.05,6.06,27600.0
2009-07-06 15:10:00,6.06,6.06,6.05,6.05,33600.0,6.06,6.06,6.05,6.05,33600.0
2009-07-06 15:20:00,6.05,6.07,6.03,6.06,55000.0,6.05,6.07,6.03,6.06,55000.0
2009-07-06 15:30:00,6.06,6.06,6.02,6.03,47000.0,6.06,6.06,6.02,6.03,47000.0
2009-07-06 15:40:00,6.03,6.09,6.02,6.06,51000.0,6.03,6.09,6.02,6.06,51000.0
2009-07-06 15:50:00,6.06,6.09,6.06,6.08,90000.0,6.06,6.09,6.06,6.08,90000.0
2009-07-07 09:30:00,6.06,6.15,6.04,6.08,15800.0,6.06,6.15,6.04,6.08,15800.0
2009-07-07 09:40:00,6.07,6.1,6.02,6.03,42800.0,6.07,6.1,6.02,6.03,42800.0
2009-07-07 09:50:00,6.02,6.11,6.02,6.07,91600.0,6.02,6.11,6.02,6.07,91600.0
2009-07-07 10:00:00,6.07,6.07,6.04,6.05,22400.0,6.07,6.07,6.04,6.05,22400.0
2009-07-07 10:10:00,6.04,6.08,6.01,6.03,32000.0,6.04,6.08,6.01,6.03,32000.0
2009-07-07 10:20:00,6.03,6.05,6.03,6.03,15800.0,6.03,6.05,6.03,6.03,15800.0
2009-07-07 10:30:00,6.03,6.04,6.02,6.04,23800.0,6.03,6.04,6.02,6.04,23800.0
2009-07-07 10:40:00,6.04,6.04,6.01,6.02,21000.0,6.04,6.04,6.01,6.02,21000.0
2009-07-07 10:50:00,6.03,6.05,6.01,6.05,23200.0,6.03,6.05,6.01,6.05,23200.0
2009-07-07 11:00:00,6.05,6.05,6.02,6.03,20800.0,6.05,6.05,6.02,6.03,20800.0
2009-07-07 11:10:00,6.03,6.04,6.01,6.01,13000.0,6.03,6.04,6.01,6.01,13000.0
2009-07-07 11:20:00,6.01,6.01,6.0,6.0,8000.0,6.01,6.01,6.0,6.0,8000.0
2009-07-07 11:30:00,6.0,6.04,6.0,6.0,30000.0,6.0,6.04,6.0,6.0,30000.0
2009-07-07 11:40:00,6.01,6.01,6.0,6.0,14200.0,6.01,6.01,6.0,6.0,14200.0
2009-07-07 11:50:00,6.01,6.12,6.0,6.11,45600.0,6.01,6.12,6.0,6.11,45600.0
2009-07-07 12:00:00,6.1,6.1,6.06,6.07,14800.0,6.1,6.1,6.06,6.07,14800.0
2009-07-07 12:10:00,6.07,6.11,6.06,6.09,21400.0,6.07,6.11,6.06,6.09,21400.0
2009-07-07 12:20:00,6.09,6.09,6.06,6.06,13800.0,6.09,6.09,6.06,6.06,13800.0
2009-07-07 12:30:00,6.07,6.09,6.06,6.08,19200.0,6.07,6.09,6.06,6.08,19200.0
2009-07-07 12:40:00,6.08,6.09,6.04,6.04,17800.0,6.08,6.09,6.04,6.04,17800.0
2009-07-07 12:50:00,6.04,6.04,6.02,6.04,28200.0,6.04,6.04,6.02,6.04,28200.0
2009-07-07 13:00:00,6.03,6.05,6.02,6.05,25400.0,6.03,6.05,6.02,6.05,25400.0
2009-07-07 13:10:00,6.06,6.07,6.05,6.07,20600.0,6.06,6.07,6.05,6.07,20600.0
2009-07-07 13:20:00,6.07,6.08,6.05,6.08,25200.0,6.07,6.08,6.05,6.08,25200.0
2009-07-07 13:30:00,6.08,6.1,6.06,6.06,20200.0,6.08,6.1,6.06,6.06,20200.0
2009-07-07 13:40:00,6.06,6.08,6.05,6.08,4800.0,6.06,6.08,6.05,6.08,4800.0
2009-07-07 13:50:00,6.06,6.07,6.05,6.05,67400.0,6.06,6.07,6.05,6.05,67400.0
2009-07-07 14:00:00,6.05,6.07,6.05,6.07,20600.0,6.05,6.07,6.05,6.07,20600.0
2009-07-07 14:10:00,6.08,6.09,6.05,6.06,9000.0,6.08,6.09,6.05,6.06,9000.0
2009-07-07 14:20:00,6.06,6.09,6.06,6.09,10600.0,6.06,6.09,6.06,6.09,10600.0
2009-07-07 14:30:00,6.08,6.08,6.07,6.07,14200.0,6.08,6.08,6.07,6.07,14200.0
2009-07-07 14:40:00,6.07,6.07,6.07,6.07,9400.0,6.07,6.07,6.07,6.07,9400.0
2009-07-07 14:50:00,6.07,6.08,6.05,6.06,59000.0,6.07,6.08,6.05,6.06,59000.0
2009-07-07 15:00:00,6.06,6.07,6.05,6.05,48400.0,6.06,6.07,6.05,6.05,48400.0
2009-07-07 15:10:00,6.05,6.08,6.05,6.07,35200.0,6.05,6.08,6.05,6.07,35200.0
2009-07-07 15:20:00,6.07,6.07,6.03,6.04,79200.0,6.07,6.07,6.03,6.04,79200.0
2009-07-07 15:30:00,6.04,6.06,6.03,6.05,61200.0,6.04,6.06,6.03,6.05,61200.0
2009-07-07 15:40:00,6.05,6.06,5.96,5.97,71000.0,6.05,6.06,5.96,5.97,71000.0
2009-07-07 15:50:00,5.96,5.98,5.93,5.98,78600.0,5.96,5.98,5.93,5.98,78600.0
2009-07-08 09:30:00,6.0,6.14,6.0,6.1,65400.0,6.0,6.14,6.0,6.1,65400.0
2009-07-08 09:40:00,6.07,6.12,6.05,6.06,24800.0,6.07,6.12,6.05,6.06,24800.0
2009-07-08 09:50:00,6.06,6.08,6.06,6.08,83200.0,6.06,6.08,6.06,6.08,83200.0
2009-07-08 10:00:00,6.07,6.08,6.0,6.03,56200.0,6.07,6.08,6.0,6.03,56200.0
2009-07-08 10:10:00,6.03,6.06,6.0,6.0,15400.0,6.03,6.06,6.0,6.0,15400.0
2009-07-08 10:20:00,6.01,6.03,6.0,6.01,23000.0,6.01,6.03,6.0,6.01,23000.0
2009-07-08 10:30:00,6.01,6.02,6.0,6.0,107000.0,6.01,6.02,6.0,6.0,107000.0
2009-07-08 10:40:00,6.01,6.02,5.98,5.99,53200.0,6.01,6.02,5.98,5.99,53200.0
2009-07-08 10:50:00,5.99,6.0,5.95,5.99,181000.0,5.99,6.0,5.95,5.99,181000.0
2009-07-08 11:00:00,5.99,6.0,5.84,5.9,132600.0,5.99,6.0,5.84,5.9,132600.0
2009-07-08 11:10:00,5.9,5.9,5.85,5.85,38400.0,5.9,5.9,5.85,5.85,38400.0
2009-07-08 11:20:00,5.86,5.87,5.8,5.8,73800.0,5.86,5.87,5.8,5.8,73800.0
2009-07-08 11:30:00,5.81,5.81,5.8,5.8,9000.0,5.81,5.81,5.8,5.8,9000.0
2009-07-08 11:40:00,5.8,5.83,5.8,5.83,18200.0,5.8,5.83,5.8,5.83,18200.0
2009-07-08 11:50:00,5.83,5.83,5.74,5.75,120400.0,5.83,5.83,5.74,5.75,120400.0
2009-07-08 12:00:00,5.75,5.75,5.69,5.7,27200.0,5.75,5.75,5.69,5.7,27200.0
2009-07-08 12:10:00,5.68,5.72,5.67,5.68,60600.0,5.68,5.72,5.67,5.68,60600.0
2009-07-08 12:20:00,5.68,5.68,5.63,5.63,31600.0,5.68,5.68,5.63,5.63,31600.0
2009-07-08 12:30:00,5.63,5.65,5.61,5.64,45000.0,5.63,5.65,5.61,5.64,45000.0
2009-07-08 12:40:00,5.64,5.67,5.64,5.66,17600.0,5.64,5.67,5.64,5.66,17600.0
2009-07-08 12:50:00,5.67,5.7,5.66,5.66,32000.0,5.67,5.7,5.66,5.66,32000.0
2009-07-08 13:00:00,5.66,5.75,5.65,5.71,49600.0,5.66,5.75,5.65,5.71,49600.0
2009-07-08 13:10:00,5.72,5.78,5.72,5.74,49800.0,5.72,5.78,5.72,5.74,49800.0
2009-07-08 13:20:00,5.73,5.76,5.73,5.76,42600.0,5.73,5.76,5.73,5.76,42600.0
2009-07-08 13:30:00,5.76,5.78,5.69,5.7,46400.0,5.76,5.78,5.69,5.7,46400.0
2009-07-08 13:40:00,5.7,5.77,5.7,5.74,39800.0,5.7,5.77,5.7,5.74,39800.0
2009-07-08 13:50:00,5.74,5.74,5.68,5.74,45200.0,5.74,5.74,5.68,5.74,45200.0
2009-07-08 14:00:00,5.74,5.75,5.69,5.71,25800.0,5.74,5.75,5.69,5.71,25800.0
2009-07-08 14:10:00,5.7,5.71,5.68,5.7,29200.0,5.7,5.71,5.68,5.7,29200.0
2009-07-08 14:20:00,5.7,5.73,5.7,5.71,43800.0,5.7,5.73,5.7,5.71,43800.0
2009-07-08 14:30:00,5.71,5.74,5.68,5.74,53200.0,5.71,5.74,5.68,5.74,53200.0
2009-07-08 14:40:00,5.73,5.75,5.71,5.72,37800.0,5.73,5.75,5.71,5.72,37800.0
2009-07-08 14:50:00,5.72,5.76,5.72,5.74,33400.0,5.72,5.76,5.72,5.74,33400.0
2009-07-08 15:00:00,5.75,5.81,5.73,5.8,92200.0,5.75,5.81,5.73,5.8,92200.0
2009-07-08 15:10:00,5.79,5.83,5.78,5.8,64600.0,5.79,5.83,5.78,5.8,64600.0
2009-07-08 15:20:00,5.81,5.82,5.8,5.82,47600.0,5.81,5.82,5.8,5.82,47600.0
2009-07-08 15:30:00,5.81,5.84,5.79,5.8,48400.0,5.81,5.84,5.79,5.8,48400.0
2009-07-08 15:40:00,5.82,5.88,5.81,5.85,64400.0,5.82,5.88,5.81,5.85,64400.0
2009-07-08 15:50:00,5.84,5.85,5.8,5.84,105000.0,5.84,5.85,5.8,5.84,105000.0
2009-07-09 09:30:00,5.87,6.09,5.85,5.85,17200.0,5.87,6.09,5.85,5.85,17200.0
2009-07-09 09:40:00,5.84,5.85,5.78,5.83,20200.0,5.84,5.85,5.78,5.83,20200.0
2009-07-09 09:50:00,5.83,5.87,5.8,5.87,10200.0,5.83,5.87,5.8,5.87,10200.0
2009-07-09 10:00:00,5.87,5.94,5.83,5.93,17600.0,5.87,5.94,5.83,5.93,17600.0
2009-07-09 10:10:00,5.93,5.93,5.91,5.93,5200.0,5.93,5.93,5.91,5.93,5200.0
2009-07-09 10:20:00,5.93,5.93,5.88,5.91,15400.0,5.93,5.93,5.88,5.91,15400.0
2009-07-09 10:30:00,5.91,5.95,5.9,5.93,5600.0,5.91,5.95,5.9,5.93,5600.0
2009-07-09 10:40:00,5.93,5.96,5.87,5.87,6200.0,5.93,5.96,5.87,5.87,6200.0
2009-07-09 10:50:00,5.89,5.93,5.89,5.93,1200.0,5.89,5.93,5.89,5.93,1200.0
2009-07-09 11:00:00,5.9,5.9,5.82,5.83,15400.0,5.9,5.9,5.82,5.83,15400.0
2009-07-09 11:10:00,5.83,5.85,5.82,5.83,4800.0,5.83,5.85,5.82,5.83,4800.0
2009-07-09 11:20:00,5.83,5.87,5.83,5.87,3800.0,5.83,5.87,5.83,5.87,3800.0
2009-07-09 11:30:00,5.87,5.89,5.85,5.89,4800.0,5.87,5.89,5.85,5.89,4800.0
2009-07-09 11:40:00,5.89,5.9,5.89,5.89,2800.0,5.89,5.9,5.89,5.89,2800.0
2009-07-09 11:50:00,5.89,5.89,5.86,5.87,1600.0,5.89,5.89,5.86,5.87,1600.0
2009-07-09 12:00:00,5.87,5.87,5.83,5.85,12600.0,5.87,5.87,5.83,5.85,12600.0
2009-07-09 12:10:00,5.85,5.85,5.82,5.84,7200.0,5.85,5.85,5.82,5.84,7200.0
2009-07-09 12:20:00,5.86,5.87,5.84,5.85,7800.0,5.86,5.87,5.84,5.85,7800.0
2009-07-09 12:30:00,5.85,5.86,5.83,5.85,12200.0,5.85,5.86,5.83,5.85,12200.0
2009-07-09 12:40:00,5.84,5.85,5.82,5.83,6600.0,5.84,5.85,5.82,5.83,6600.0
2009-07-09 12:50:00,5.82,5.87,5.82,5.85,35400.0,5.82,5.87,5.82,5.85,35400.0
2009-07-09 13:00:00,5.85,5.9,5.82,5.9,97400.0,5.85,5.9,5.82,5.9,97400.0
2009-07-09 13:10:00,5.9,5.9,5.88,5.88,7000.0,5.9,5.9,5.88,5.88,7000.0
2009-07-09 13:20:00,5.88,5.88,5.85,5.88,6000.0,5.88,5.88,5.85,5.88,6000.0
2009-07-09 13:30:00,5.88,5.89,5.86,5.89,30400.0,5.88,5.89,5.86,5.89,30400.0
2009-07-09 13:40:00,5.89,5.89,5.85,5.86,37800.0,5.89,5.89,5.85,5.86,37800.0
2009-07-09 13:50:00,5.85,5.87,5.84,5.84,5800.0,5.85,5.87,5.84,5.84,5800.0
2009-07-09 14:00:00,5.85,5.86,5.83,5.85,11800.0,5.85,5.86,5.83,5.85,11800.0
2009-07-09 14:10:00,5.84,5.86,5.84,5.85,9600.0,5.84,5.86,5.84,5.85,9600.0
2009-07-09 14:20:00,5.85,5.86,5.83,5.84,21800.0,5.85,5.86,5.83,5.84,21800.0
2009-07-09 14:30:00,5.84,5.85,5.83,5.84,10600.0,5.84,5.85,5.83,5.84,10600.0
2009-07-09 14:40:00,5.84,5.85,5.83,5.83,11800.0,5.84,5.85,5.83,5.83,11800.0
2009-07-09 14:50:00,5.84,5.84,5.81,5.82,8000.0,5.84,5.84,5.81,5.82,8000.0
2009-07-09 15:00:00,5.82,5.85,5.81,5.83,16600.0,5.82,5.85,5.81,5.83,16600.0
2009-07-09 15:10:00,5.83,5.84,5.81,5.84,14000.0,5.83,5.84,5.81,5.84,14000.0
2009-07-09 15:20:00,5.83,5.84,5.81,5.81,26800.0,5.83,5.84,5.81,5.81,26800.0
2009-07-09 15:30:00,5.82,5.83,5.79,5.81,35200.0,5.82,5.83,5.79,5.81,35200.0
2009-07-09 15:40:00,5.8,5.83,5.8,5.82,22200.0,5.8,5.83,5.8,5.82,22200.0
2009-07-09 15:50:00,5.82,5.83,5.79,5.8,70200.0,5.82,5.83,5.79,5.8,70200.0
2009-07-10 09:30:00,5.74,5.92,5.74,5.89,9800.0,5.74,5.92,5.74,5.89,9800.0
2009-07-10 09:40:00,5.89,5.91,5.82,5.85,11000.0,5.89,5.91,5.82,5.85,11000.0
2009-07-10 09:50:00,5.86,5.9,5.74,5.78,15600.0,5.86,5.9,5.74,5.78,15600.0
2009-07-10 10:00:00,5.8,5.85,5.75,5.78,13000.0,5.8,5.85,5.75,5.78,13000.0
2009-07-10 10:10:00,5.79,5.87,5.78,5.87,21600.0,5.79,5.87,5.78,5.87,21600.0
2009-07-10 10:20:00,5.86,5.88,5.81,5.83,10800.0,5.86,5.88,5.81,5.83,10800.0
2009-07-10 10:30:00,5.83,5.85,5.79,5.83,11800.0,5.83,5.85,5.79,5.83,11800.0
2009-07-10 10:40:00,5.83,5.87,5.81,5.85,20200.0,5.83,5.87,5.81,5.85,20200.0
2009-07-10 10:50:00,5.85,5.88,5.85,5.88,4000.0,5.85,5.88,5.85,5.88,4000.0
2009-07-10 11:00:00,5.88,5.88,5.85,5.88,10400.0,5.88,5.88,5.85,5.88,10400.0
2009-07-10 11:10:00,5.88,5.88,5.83,5.83,2600.0,5.88,5.88,5.83,5.83,2600.0
2009-07-10 11:20:00,5.83,5.83,5.74,5.74,13200.0,5.83,5.83,5.74,5.74,13200.0
2009-07-10 11:30:00,5.75,5.8,5.75,5.78,6800.0,5.75,5.8,5.75,5.78,6800.0
2009-07-10 11:40:00,5.76,5.82,5.76,5.82,19000.0,5.76,5.82,5.76,5.82,19000.0
2009-07-10 11:50:00,5.82,5.86,5.82,5.84,16600.0,5.82,5.86,5.82,5.84,16600.0
2009-07-10 12:00:00,5.85,5.89,5.85,5.87,9600.0,5.85,5.89,5.85,5.87,9600.0
2009-07-10 12:10:00,5.86,5.87,5.86,5.87,1600.0,5.86,5.87,5.86,5.87,1600.0
2009-07-10 12:20:00,5.87,5.89,5.86,5.87,9000.0,5.87,5.89,5.86,5.87,9000.0
2009-07-10 12:30:00,5.87,5.91,5.87,5.91,14000.0,5.87,5.91,5.87,5.91,14000.0
2009-07-10 12:40:00,5.91,5.91,5.9,5.9,7400.0,5.91,5.91,5.9,5.9,7400.0
2009-07-10 12:50:00,5.9,5.91,5.87,5.87,14000.0,5.9,5.91,5.87,5.87,14000.0
2009-07-10 13:00:00,5.87,5.88,5.87,5.88,5600.0,5.87,5.88,5.87,5.88,5600.0
2009-07-10 13:10:00,5.88,5.89,5.88,5.89,6000.0,5.88,5.89,5.88,5.89,6000.0
2009-07-10 13:20:00,5.88,5.88,5.85,5.85,6200.0,5.88,5.88,5.85,5.85,6200.0
2009-07-10 13:30:00,5.85,5.88,5.85,5.87,15400.0,5.85,5.88,5.85,5.87,15400.0
2009-07-10 13:40:00,5.88,5.89,5.87,5.87,10000.0,5.88,5.89,5.87,5.87,10000.0
2009-07-10 13:50:00,5.87,5.88,5.87,5.87,6200.0,5.87,5.88,5.87,5.87,6200.0
2009-07-10 14:00:00,5.87,5.87,5.85,5.86,7000.0,5.87,5.87,5.85,5.86,7000.0
2009-07-10 14:10:00,5.86,5.88,5.84,5.88,15000.0,5.86,5.88,5.84,5.88,15000.0
2009-07-10 14:20:00,5.88,5.9,5.84,5.87,22800.0,5.88,5.9,5.84,5.87,22800.0
2009-07-10 14:30:00,5.87,5.88,5.87,5.87,8200.0,5.87,5.88,5.87,5.87,8200.0
2009-07-10 14:40:00,5.87,5.89,5.85,5.88,22800.0,5.87,5.89,5.85,5.88,22800.0
2009-07-10 14:50:00,5.88,5.9,5.88,5.9,23600.0,5.88,5.9,5.88,5.9,23600.0
2009-07-10 15:00:00,5.89,5.91,5.88,5.88,36400.0,5.89,5.91,5.88,5.88,36400.0
2009-07-10 15:10:00,5.89,5.92,5.88,5.92,117400.0,5.89,5.92,5.88,5.92,117400.0
2009-07-10 15:20:00,5.92,5.92,5.89,5.9,51800.0,5.92,5.92,5.89,5.9,51800.0
2009-07-10 15:30:00,5.9,5.9,5.88,5.89,28400.0,5.9,5.9,5.88,5.89,28400.0
2009-07-10 15:40:00,5.89,5.94,5.89,5.93,54800.0,5.89,5.94,5.89,5.93,54800.0
2009-07-10 15:50:00,5.93,5.93,5.89,5.91,62600.0,5.93,5.93,5.89,5.91,62600.0
2009-07-13 09:30:00,6.01,6.01,5.93,5.93,33600.0,6.01,6.01,5.93,5.93,33600.0
2009-07-13 09:40:00,5.9,5.98,5.88,5.9,30600.0,5.9,5.98,5.88,5.9,30600.0
2009-07-13 09:50:00,5.9,5.92,5.86,5.91,17600.0,5.9,5.92,5.86,5.91,17600.0
2009-07-13 10:00:00,5.92,5.92,5.84,5.85,32600.0,5.92,5.92,5.84,5.85,32600.0
2009-07-13 10:10:00,5.86,5.94,5.86,5.94,13000.0,5.86,5.94,5.86,5.94,13000.0
2009-07-13 10:20:00,5.94,5.97,5.94,5.96,15200.0,5.94,5.97,5.94,5.96,15200.0
2009-07-13 10:30:00,5.97,6.09,5.97,6.05,37000.0,5.97,6.09,5.97,6.05,37000.0
2009-07-13 10:40:00,6.05,6.07,6.01,6.04,13400.0,6.05,6.07,6.01,6.04,13400.0
2009-07-13 10:50:00,6.05,6.13,6.04,6.12,25200.0,6.05,6.13,6.04,6.12,25200.0
2009-07-13 11:00:00,6.12,6.12,6.1,6.1,11800.0,6.12,6.12,6.1,6.1,11800.0
2009-07-13 11:10:00,6.1,6.12,6.1,6.11,10600.0,6.1,6.12,6.1,6.11,10600.0
2009-07-13 11:20:00,6.11,6.16,6.11,6.16,37200.0,6.11,6.16,6.11,6.16,37200.0
2009-07-13 11:30:00,6.16,6.23,6.16,6.17,20400.0,6.16,6.23,6.16,6.17,20400.0
2009-07-13 11:40:00,6.16,6.18,6.15,6.16,16400.0,6.16,6.18,6.15,6.16,16400.0
2009-07-13 11:50:00,6.17,6.18,6.17,6.17,6600.0,6.17,6.18,6.17,6.17,6600.0
2009-07-13 12:00:00,6.18,6.18,6.13,6.13,24400.0,6.18,6.18,6.13,6.13,24400.0
2009-07-13 12:10:00,6.13,6.17,6.13,6.15,25200.0,6.13,6.17,6.13,6.15,25200.0
2009-07-13 12:20:00,6.15,6.18,6.14,6.17,17000.0,6.15,6.18,6.14,6.17,17000.0
2009-07-13 12:30:00,6.18,6.18,6.15,6.16,14400.0,6.18,6.18,6.15,6.16,14400.0
2009-07-13 12:40:00,6.17,6.18,6.14,6.16,18000.0,6.17,6.18,6.14,6.16,18000.0
2009-07-13 12:50:00,6.16,6.16,6.13,6.14,9600.0,6.16,6.16,6.13,6.14,9600.0
2009-07-13 13:00:00,6.14,6.15,6.13,6.15,8400.0,6.14,6.15,6.13,6.15,8400.0
2009-07-13 13:10:00,6.14,6.16,6.14,6.16,26000.0,6.14,6.16,6.14,6.16,26000.0
2009-07-13 13:20:00,6.16,6.18,6.15,6.15,25200.0,6.16,6.18,6.15,6.15,25200.0
2009-07-13 13:30:00,6.15,6.15,6.14,6.15,19600.0,6.15,6.15,6.14,6.15,19600.0
2009-07-13 13:40:00,6.15,6.16,6.14,6.15,20400.0,6.15,6.16,6.14,6.15,20400.0
2009-07-13 13:50:00,6.15,6.16,6.14,6.15,22200.0,6.15,6.16,6.14,6.15,22200.0
2009-07-13 14:00:00,6.16,6.16,6.14,6.16,15600.0,6.16,6.16,6.14,6.16,15600.0
2009-07-13 14:10:00,6.16,6.18,6.14,6.18,22200.0,6.16,6.18,6.14,6.18,22200.0
2009-07-13 14:20:00,6.18,6.23,6.18,6.19,44800.0,6.18,6.23,6.18,6.19,44800.0
2009-07-13 14:30:00,6.19,6.24,6.18,6.18,84200.0,6.19,6.24,6.18,6.18,84200.0
2009-07-13 14:40:00,6.18,6.23,6.18,6.2,70600.0,6.18,6.23,6.18,6.2,70600.0
2009-07-13 14:50:00,6.2,6.24,6.2,6.23,33000.0,6.2,6.24,6.2,6.23,33000.0
2009-07-13 15:00:00,6.22,6.24,6.18,6.18,103400.0,6.22,6.24,6.18,6.18,103400.0
2009-07-13 15:10:00,6.18,6.23,6.17,6.23,62200.0,6.18,6.23,6.17,6.23,62200.0
2009-07-13 15:20:00,6.22,6.26,6.2,6.24,57600.0,6.22,6.26,6.2,6.24,57600.0
2009-07-13 15:30:00,6.24,6.27,6.23,6.26,41800.0,6.24,6.27,6.23,6.26,41800.0
2009-07-13 15:40:00,6.27,6.3,6.27,6.29,99400.0,6.27,6.3,6.27,6.29,99400.0
2009-07-13 15:50:00,6.29,6.32,6.27,6.29,205200.0,6.29,6.32,6.27,6.29,205200.0
2009-07-14 09:30:00,6.31,6.38,6.24,6.35,56000.0,6.31,6.38,6.24,6.35,56000.0
2009-07-14 09:40:00,6.31,6.35,6.27,6.31,49000.0,6.31,6.35,6.27,6.31,49000.0
2009-07-14 09:50:00,6.33,6.34,6.29,6.3,23600.0,6.33,6.34,6.29,6.3,23600.0
2009-07-14 10:00:00,6.3,6.34,6.3,6.31,11400.0,6.3,6.34,6.3,6.31,11400.0
2009-07-14 10:10:00,6.32,6.33,6.27,6.3,15600.0,6.32,6.33,6.27,6.3,15600.0
2009-07-14 10:20:00,6.3,6.33,6.25,6.29,44000.0,6.3,6.33,6.25,6.29,44000.0
2009-07-14 10:30:00,6.3,6.31,6.25,6.31,58000.0,6.3,6.31,6.25,6.31,58000.0
2009-07-14 10:40:00,6.31,6.32,6.28,6.31,10800.0,6.31,6.32,6.28,6.31,10800.0
2009-07-14 10:50:00,6.32,6.33,6.27,6.31,23600.0,6.32,6.33,6.27,6.31,23600.0
2009-07-14 11:00:00,6.32,6.35,6.31,6.35,12200.0,6.32,6.35,6.31,6.35,12200.0
2009-07-14 11:10:00,6.33,6.34,6.32,6.33,16800.0,6.33,6.34,6.32,6.33,16800.0
2009-07-14 11:20:00,6.33,6.41,6.31,6.4,101200.0,6.33,6.41,6.31,6.4,101200.0
2009-07-14 11:30:00,6.4,6.43,6.38,6.43,23000.0,6.4,6.43,6.38,6.43,23000.0
2009-07-14 11:40:00,6.43,6.44,6.43,6.43,11000.0,6.43,6.44,6.43,6.43,11000.0
2009-07-14 11:50:00,6.43,6.45,6.42,6.43,15800.0,6.43,6.45,6.42,6.43,15800.0
2009-07-14 12:00:00,6.43,6.45,6.39,6.4,42200.0,6.43,6.45,6.39,6.4,42200.0
2009-07-14 12:10:00,6.4,6.41,6.37,6.39,20200.0,6.4,6.41,6.37,6.39,20200.0
2009-07-14 12:20:00,6.38,6.41,6.37,6.4,18400.0,6.38,6.41,6.37,6.4,18400.0
2009-07-14 12:30:00,6.4,6.4,6.36,6.38,26000.0,6.4,6.4,6.36,6.38,26000.0
2009-07-14 12:40:00,6.38,6.39,6.36,6.37,23200.0,6.38,6.39,6.36,6.37,23200.0
2009-07-14 12:50:00,6.37,6.37,6.35,6.36,17400.0,6.37,6.37,6.35,6.36,17400.0
2009-07-14 13:00:00,6.36,6.37,6.35,6.36,27000.0,6.36,6.37,6.35,6.36,27000.0
2009-07-14 13:10:00,6.36,6.37,6.33,6.33,51400.0,6.36,6.37,6.33,6.33,51400.0
2009-07-14 13:20:00,6.33,6.37,6.33,6.37,8000.0,6.33,6.37,6.33,6.37,8000.0
2009-07-14 13:30:00,6.37,6.37,6.35,6.35,16200.0,6.37,6.37,6.35,6.35,16200.0
2009-07-14 13:40:00,6.35,6.37,6.34,6.37,24000.0,6.35,6.37,6.34,6.37,24000.0
2009-07-14 13:50:00,6.37,6.37,6.36,6.37,18000.0,6.37,6.37,6.36,6.37,18000.0
2009-07-14 14:00:00,6.37,6.41,6.35,6.4,47400.0,6.37,6.41,6.35,6.4,47400.0
2009-07-14 14:10:00,6.4,6.43,6.4,6.43,36000.0,6.4,6.43,6.4,6.43,36000.0
2009-07-14 14:20:00,6.43,6.45,6.42,6.43,27600.0,6.43,6.45,6.42,6.43,27600.0
2009-07-14 14:30:00,6.43,6.46,6.43,6.45,24000.0,6.43,6.46,6.43,6.45,24000.0
2009-07-14 14:40:00,6.45,6.47,6.44,6.46,27000.0,6.45,6.47,6.44,6.46,27000.0
2009-07-14 14:50:00,6.45,6.46,6.43,6.45,13600.0,6.45,6.46,6.43,6.45,13600.0
2009-07-14 15:00:00,6.46,6.46,6.41,6.43,28000.0,6.46,6.46,6.41,6.43,28000.0
2009-07-14 15:10:00,6.42,6.45,6.38,6.38,33800.0,6.42,6.45,6.38,6.38,33800.0
2009-07-14 15:20:00,6.38,6.43,6.38,6.41,46800.0,6.38,6.43,6.38,6.41,46800.0
2009-07-14 15:30:00,6.41,6.43,6.41,6.41,40000.0,6.41,6.43,6.41,6.41,40000.0
2009-07-14 15:40:00,6.41,6.46,6.41,6.45,55200.0,6.41,6.46,6.41,6.45,55200.0
2009-07-14 15:50:00,6.45,6.47,6.4,6.4,100800.0,6.45,6.47,6.4,6.4,100800.0
2009-07-15 09:30:00,6.58,6.61,6.55,6.59,38000.0,6.58,6.61,6.55,6.59,38000.0
2009-07-15 09:40:00,6.6,6.62,6.58,6.59,23400.0,6.6,6.62,6.58,6.59,23400.0
2009-07-15 09:50:00,6.61,6.63,6.58,6.59,49600.0,6.61,6.63,6.58,6.59,49600.0
2009-07-15 10:00:00,6.6,6.61,6.59,6.59,25800.0,6.6,6.61,6.59,6.59,25800.0
2009-07-15 10:10:00,6.59,6.64,6.59,6.63,50400.0,6.59,6.64,6.59,6.63,50400.0
2009-07-15 10:20:00,6.63,6.68,6.62,6.64,38800.0,6.63,6.68,6.62,6.64,38800.0
2009-07-15 10:30:00,6.65,6.67,6.61,6.62,21200.0,6.65,6.67,6.61,6.62,21200.0
2009-07-15 10:40:00,6.62,6.64,6.62,6.63,16600.0,6.62,6.64,6.62,6.63,16600.0
2009-07-15 10:50:00,6.63,6.64,6.62,6.62,27600.0,6.63,6.64,6.62,6.62,27600.0
2009-07-15 11:00:00,6.62,6.65,6.62,6.64,45600.0,6.62,6.65,6.62,6.64,45600.0
2009-07-15 11:10:00,6.64,6.67,6.63,6.63,25000.0,6.64,6.67,6.63,6.63,25000.0
2009-07-15 11:20:00,6.64,6.68,6.62,6.64,18600.0,6.64,6.68,6.62,6.64,18600.0
2009-07-15 11:30:00,6.63,6.7,6.62,6.65,33600.0,6.63,6.7,6.62,6.65,33600.0
2009-07-15 11:40:00,6.63,6.66,6.62,6.65,27400.0,6.63,6.66,6.62,6.65,27400.0
2009-07-15 11:50:00,6.65,6.67,6.63,6.67,154000.0,6.65,6.67,6.63,6.67,154000.0
2009-07-15 12:00:00,6.65,6.71,6.64,6.71,43600.0,6.65,6.71,6.64,6.71,43600.0
2009-07-15 12:10:00,6.71,6.75,6.69,6.73,54800.0,6.71,6.75,6.69,6.73,54800.0
2009-07-15 12:20:00,6.73,6.74,6.7,6.73,26000.0,6.73,6.74,6.7,6.73,26000.0
2009-07-15 12:30:00,6.73,6.84,6.73,6.81,143800.0,6.73,6.84,6.73,6.81,143800.0
2009-07-15 12:40:00,6.8,6.84,6.77,6.82,54800.0,6.8,6.84,6.77,6.82,54800.0
2009-07-15 12:50:00,6.82,6.83,6.79,6.83,53800.0,6.82,6.83,6.79,6.83,53800.0
2009-07-15 13:00:00,6.82,6.84,6.82,6.83,24400.0,6.82,6.84,6.82,6.83,24400.0
2009-07-15 13:10:00,6.83,6.84,6.83,6.83,17200.0,6.83,6.84,6.83,6.83,17200.0
2009-07-15 13:20:00,6.83,6.84,6.82,6.83,40400.0,6.83,6.84,6.82,6.83,40400.0
2009-07-15 13:30:00,6.84,6.87,6.81,6.85,63200.0,6.84,6.87,6.81,6.85,63200.0
2009-07-15 13:40:00,6.85,6.85,6.79,6.8,67200.0,6.85,6.85,6.79,6.8,67200.0
2009-07-15 13:50:00,6.81,6.81,6.77,6.77,36000.0,6.81,6.81,6.77,6.77,36000.0
2009-07-15 14:00:00,6.78,6.81,6.78,6.79,48800.0,6.78,6.81,6.78,6.79,48800.0
2009-07-15 14:10:00,6.79,6.8,6.78,6.8,22200.0,6.79,6.8,6.78,6.8,22200.0
2009-07-15 14:20:00,6.8,6.83,6.78,6.78,29600.0,6.8,6.83,6.78,6.78,29600.0
2009-07-15 14:30:00,6.79,6.83,6.78,6.79,36600.0,6.79,6.83,6.78,6.79,36600.0
2009-07-15 14:40:00,6.78,6.81,6.73,6.81,90000.0,6.78,6.81,6.73,6.81,90000.0
2009-07-15 14:50:00,6.81,6.84,6.78,6.84,56800.0,6.81,6.84,6.78,6.84,56800.0
2009-07-15 15:00:00,6.84,6.85,6.78,6.8,54200.0,6.84,6.85,6.78,6.8,54200.0
2009-07-15 15:10:00,6.79,6.8,6.75,6.76,80000.0,6.79,6.8,6.75,6.76,80000.0
2009-07-15 15:20:00,6.76,6.78,6.76,6.76,43800.0,6.76,6.78,6.76,6.76,43800.0
2009-07-15 15:30:00,6.76,6.77,6.72,6.75,103000.0,6.76,6.77,6.72,6.75,103000.0
2009-07-15 15:40:00,6.75,6.76,6.72,6.75,93600.0,6.75,6.76,6.72,6.75,93600.0
2009-07-15 15:50:00,6.75,6.79,6.74,6.78,128800.0,6.75,6.79,6.74,6.78,128800.0
2009-07-16 09:30:00,6.68,6.77,6.6,6.74,35600.0,6.68,6.77,6.6,6.74,35600.0
2009-07-16 09:40:00,6.74,6.9,6.74,6.89,36400.0,6.74,6.9,6.74,6.89,36400.0
2009-07-16 09:50:00,6.89,6.94,6.89,6.94,29800.0,6.89,6.94,6.89,6.94,29800.0
2009-07-16 10:00:00,6.93,6.98,6.9,6.97,85400.0,6.93,6.98,6.9,6.97,85400.0
2009-07-16 10:10:00,6.97,7.0,6.93,6.95,65200.0,6.97,7.0,6.93,6.95,65200.0
2009-07-16 10:20:00,6.95,6.98,6.94,6.96,40000.0,6.95,6.98,6.94,6.96,40000.0
2009-07-16 10:30:00,6.95,6.98,6.95,6.95,25400.0,6.95,6.98,6.95,6.95,25400.0
2009-07-16 10:40:00,6.95,6.97,6.95,6.97,32400.0,6.95,6.97,6.95,6.97,32400.0
2009-07-16 10:50:00,6.97,6.98,6.95,6.98,36600.0,6.97,6.98,6.95,6.98,36600.0
2009-07-16 11:00:00,6.98,6.99,6.96,6.98,27000.0,6.98,6.99,6.96,6.98,27000.0
2009-07-16 11:10:00,6.97,7.0,6.97,6.99,35600.0,6.97,7.0,6.97,6.99,35600.0
2009-07-16 11:20:00,6.99,7.02,6.98,7.02,103600.0,6.99,7.02,6.98,7.02,103600.0
2009-07-16 11:30:00,7.02,7.02,6.98,7.0,84800.0,7.02,7.02,6.98,7.0,84800.0
2009-07-16 11:40:00,7.0,7.01,6.93,6.99,49400.0,7.0,7.01,6.93,6.99,49400.0
2009-07-16 11:50:00,6.99,7.03,6.99,7.02,93800.0,6.99,7.03,6.99,7.02,93800.0
2009-07-16 12:00:00,7.01,7.04,7.0,7.03,39200.0,7.01,7.04,7.0,7.03,39200.0
2009-07-16 12:10:00,7.04,7.08,7.03,7.08,52800.0,7.04,7.08,7.03,7.08,52800.0
2009-07-16 12:20:00,7.08,7.08,7.05,7.06,27200.0,7.08,7.08,7.05,7.06,27200.0
2009-07-16 12:30:00,7.08,7.09,7.05,7.06,31800.0,7.08,7.09,7.05,7.06,31800.0
2009-07-16 12:40:00,7.06,7.08,7.05,7.07,16800.0,7.06,7.08,7.05,7.07,16800.0
2009-07-16 12:50:00,7.08,7.1,7.07,7.09,53800.0,7.08,7.1,7.07,7.09,53800.0
2009-07-16 13:00:00,7.08,7.09,7.07,7.08,68800.0,7.08,7.09,7.07,7.08,68800.0
2009-07-16 13:10:00,7.07,7.08,6.99,7.01,93000.0,7.07,7.08,6.99,7.01,93000.0
2009-07-16 13:20:00,7.01,7.05,7.01,7.05,23800.0,7.01,7.05,7.01,7.05,23800.0
2009-07-16 13:30:00,7.05,7.09,7.04,7.08,25600.0,7.05,7.09,7.04,7.08,25600.0
2009-07-16 13:40:00,7.07,7.1,7.07,7.1,12400.0,7.07,7.1,7.07,7.1,12400.0
2009-07-16 13:50:00,7.1,7.12,7.09,7.11,81800.0,7.1,7.12,7.09,7.11,81800.0
2009-07-16 14:00:00,7.11,7.15,7.1,7.15,126000.0,7.11,7.15,7.1,7.15,126000.0
2009-07-16 14:10:00,7.14,7.17,7.12,7.16,148000.0,7.14,7.17,7.12,7.16,148000.0
2009-07-16 14:20:00,7.16,7.2,7.15,7.2,105000.0,7.16,7.2,7.15,7.2,105000.0
2009-07-16 14:30:00,7.2,7.2,7.17,7.18,88400.0,7.2,7.2,7.17,7.18,88400.0
2009-07-16 14:40:00,7.18,7.21,7.18,7.19,41600.0,7.18,7.21,7.18,7.19,41600.0
2009-07-16 14:50:00,7.2,7.21,7.17,7.17,42000.0,7.2,7.21,7.17,7.17,42000.0
2009-07-16 15:00:00,7.17,7.18,7.14,7.15,116000.0,7.17,7.18,7.14,7.15,116000.0
2009-07-16 15:10:00,7.17,7.18,7.15,7.18,38200.0,7.17,7.18,7.15,7.18,38200.0
2009-07-16 15:20:00,7.18,7.27,7.18,7.25,124200.0,7.18,7.27,7.18,7.25,124200.0
2009-07-16 15:30:00,7.26,7.26,7.22,7.22,136800.0,7.26,7.26,7.22,7.22,136800.0
2009-07-16 15:40:00,7.23,7.25,7.2,7.22,371200.0,7.23,7.25,7.2,7.22,371200.0
2009-07-16 15:50:00,7.22,7.28,7.22,7.25,595600.0,7.22,7.28,7.22,7.25,595600.0
2009-07-17 09:30:00,7.26,7.38,7.26,7.32,113800.0,7.26,7.38,7.26,7.32,113800.0
2009-07-17 09:40:00,7.33,7.4,7.3,7.31,27600.0,7.33,7.4,7.3,7.31,27600.0
2009-07-17 09:50:00,7.31,7.32,7.28,7.3,71800.0,7.31,7.32,7.28,7.3,71800.0
2009-07-17 10:00:00,7.3,7.3,7.24,7.24,33200.0,7.3,7.3,7.24,7.24,33200.0
2009-07-17 10:10:00,7.24,7.27,7.2,7.24,36400.0,7.24,7.27,7.2,7.24,36400.0
2009-07-17 10:20:00,7.27,7.31,7.23,7.28,23600.0,7.27,7.31,7.23,7.28,23600.0
2009-07-17 10:30:00,7.3,7.33,7.29,7.3,33800.0,7.3,7.33,7.29,7.3,33800.0
2009-07-17 10:40:00,7.31,7.33,7.3,7.31,35000.0,7.31,7.33,7.3,7.31,35000.0
2009-07-17 10:50:00,7.3,7.32,7.29,7.29,37200.0,7.3,7.32,7.29,7.29,37200.0
2009-07-17 11:00:00,7.29,7.3,7.22,7.22,78600.0,7.29,7.3,7.22,7.22,78600.0
2009-07-17 11:10:00,7.22,7.22,7.13,7.15,97000.0,7.22,7.22,7.13,7.15,97000.0
2009-07-17 11:20:00,7.15,7.23,7.12,7.23,76000.0,7.15,7.23,7.12,7.23,76000.0
2009-07-17 11:30:00,7.22,7.22,7.2,7.2,16600.0,7.22,7.22,7.2,7.2,16600.0
2009-07-17 11:40:00,7.2,7.2,7.16,7.18,39400.0,7.2,7.2,7.16,7.18,39400.0
2009-07-17 11:50:00,7.18,7.21,7.17,7.21,20200.0,7.18,7.21,7.17,7.21,20200.0
2009-07-17 12:00:00,7.22,7.22,7.19,7.2,30400.0,7.22,7.22,7.19,7.2,30400.0
2009-07-17 12:10:00,7.2,7.2,7.18,7.18,9400.0,7.2,7.2,7.18,7.18,9400.0
2009-07-17 12:20:00,7.18,7.2,7.15,7.18,39400.0,7.18,7.2,7.15,7.18,39400.0
2009-07-17 12:30:00,7.18,7.19,7.16,7.18,15200.0,7.18,7.19,7.16,7.18,15200.0
2009-07-17 12:40:00,7.18,7.2,7.18,7.2,9000.0,7.18,7.2,7.18,7.2,9000.0
2009-07-17 12:50:00,7.2,7.2,7.16,7.17,16200.0,7.2,7.2,7.16,7.17,16200.0
2009-07-17 13:00:00,7.17,7.18,7.15,7.17,18200.0,7.17,7.18,7.15,7.17,18200.0
2009-07-17 13:10:00,7.17,7.17,7.14,7.15,75800.0,7.17,7.17,7.14,7.15,75800.0
2009-07-17 13:20:00,7.15,7.18,7.15,7.17,24800.0,7.15,7.18,7.15,7.17,24800.0
2009-07-17 13:30:00,7.17,7.18,7.16,7.18,6400.0,7.17,7.18,7.16,7.18,6400.0
2009-07-17 13:40:00,7.19,7.2,7.18,7.2,9000.0,7.19,7.2,7.18,7.2,9000.0
2009-07-17 13:50:00,7.2,7.24,7.2,7.22,23000.0,7.2,7.24,7.2,7.22,23000.0
2009-07-17 14:00:00,7.22,7.22,7.22,7.22,4200.0,7.22,7.22,7.22,7.22,4200.0
2009-07-17 14:10:00,7.22,7.24,7.21,7.22,19800.0,7.22,7.24,7.21,7.22,19800.0
2009-07-17 14:20:00,7.22,7.23,7.21,7.23,105600.0,7.22,7.23,7.21,7.23,105600.0
2009-07-17 14:30:00,7.22,7.22,7.22,7.22,9800.0,7.22,7.22,7.22,7.22,9800.0
2009-07-17 14:40:00,7.22,7.24,7.2,7.2,48600.0,7.22,7.24,7.2,7.2,48600.0
2009-07-17 14:50:00,7.2,7.21,7.18,7.18,17200.0,7.2,7.21,7.18,7.18,17200.0
2009-07-17 15:00:00,7.18,7.2,7.17,7.2,53600.0,7.18,7.2,7.17,7.2,53600.0
2009-07-17 15:10:00,7.2,7.2,7.15,7.15,41400.0,7.2,7.2,7.15,7.15,41400.0
2009-07-17 15:20:00,7.15,7.16,7.15,7.15,38600.0,7.15,7.16,7.15,7.15,38600.0
2009-07-17 15:30:00,7.15,7.16,7.14,7.15,90200.0,7.15,7.16,7.14,7.15,90200.0
2009-07-17 15:40:00,7.15,7.16,7.15,7.16,41200.0,7.15,7.16,7.15,7.16,41200.0
2009-07-17 15:50:00,7.16,7.21,7.16,7.18,91800.0,7.16,7.21,7.16,7.18,91800.0
2009-07-20 09:30:00,7.29,7.4,7.29,7.35,37000.0,7.29,7.4,7.29,7.35,37000.0
2009-07-20 09:40:00,7.35,7.4,7.33,7.38,74600.0,7.35,7.4,7.33,7.38,74600.0
2009-07-20 09:50:00,7.4,7.45,7.38,7.43,50000.0,7.4,7.45,7.38,7.43,50000.0
2009-07-20 10:00:00,7.43,7.5,7.43,7.48,106600.0,7.43,7.5,7.43,7.48,106600.0
2009-07-20 10:10:00,7.48,7.5,7.43,7.43,68000.0,7.48,7.5,7.43,7.43,68000.0
2009-07-20 10:20:00,7.43,7.44,7.39,7.41,62600.0,7.43,7.44,7.39,7.41,62600.0
2009-07-20 10:30:00,7.39,7.4,7.31,7.32,24000.0,7.39,7.4,7.31,7.32,24000.0
2009-07-20 10:40:00,7.33,7.36,7.29,7.36,39200.0,7.33,7.36,7.29,7.36,39200.0
2009-07-20 10:50:00,7.36,7.37,7.34,7.35,13200.0,7.36,7.37,7.34,7.35,13200.0
2009-07-20 11:00:00,7.34,7.39,7.34,7.38,33800.0,7.34,7.39,7.34,7.38,33800.0
2009-07-20 11:10:00,7.38,7.4,7.37,7.37,67600.0,7.38,7.4,7.37,7.37,67600.0
2009-07-20 11:20:00,7.37,7.39,7.37,7.39,12200.0,7.37,7.39,7.37,7.39,12200.0
2009-07-20 11:30:00,7.39,7.39,7.38,7.38,12600.0,7.39,7.39,7.38,7.38,12600.0
2009-07-20 11:40:00,7.38,7.4,7.38,7.4,15400.0,7.38,7.4,7.38,7.4,15400.0
2009-07-20 11:50:00,7.4,7.43,7.38,7.43,91800.0,7.4,7.43,7.38,7.43,91800.0
2009-07-20 12:00:00,7.43,7.46,7.4,7.46,39400.0,7.43,7.46,7.4,7.46,39400.0
2009-07-20 12:10:00,7.46,7.47,7.42,7.43,37800.0,7.46,7.47,7.42,7.43,37800.0
2009-07-20 12:20:00,7.43,7.43,7.4,7.43,37800.0,7.43,7.43,7.4,7.43,37800.0
2009-07-20 12:30:00,7.42,7.45,7.38,7.43,59800.0,7.42,7.45,7.38,7.43,59800.0
2009-07-20 12:40:00,7.43,7.45,7.42,7.43,26800.0,7.43,7.45,7.42,7.43,26800.0
2009-07-20 12:50:00,7.43,7.45,7.42,7.43,29600.0,7.43,7.45,7.42,7.43,29600.0
2009-07-20 13:00:00,7.43,7.43,7.42,7.42,13200.0,7.43,7.43,7.42,7.42,13200.0
2009-07-20 13:10:00,7.42,7.43,7.42,7.42,13000.0,7.42,7.43,7.42,7.42,13000.0
2009-07-20 13:20:00,7.41,7.42,7.4,7.42,36400.0,7.41,7.42,7.4,7.42,36400.0
2009-07-20 13:30:00,7.42,7.43,7.37,7.43,71800.0,7.42,7.43,7.37,7.43,71800.0
2009-07-20 13:40:00,7.43,7.46,7.42,7.45,46200.0,7.43,7.46,7.42,7.45,46200.0
2009-07-20 13:50:00,7.45,7.47,7.42,7.42,49000.0,7.45,7.47,7.42,7.42,49000.0
2009-07-20 14:00:00,7.41,7.43,7.38,7.39,73600.0,7.41,7.43,7.38,7.39,73600.0
2009-07-20 14:10:00,7.39,7.42,7.39,7.42,18200.0,7.39,7.42,7.39,7.42,18200.0
2009-07-20 14:20:00,7.42,7.43,7.42,7.43,14800.0,7.42,7.43,7.42,7.43,14800.0
2009-07-20 14:30:00,7.43,7.43,7.42,7.43,32800.0,7.43,7.43,7.42,7.43,32800.0
2009-07-20 14:40:00,7.43,7.45,7.42,7.45,34800.0,7.43,7.45,7.42,7.45,34800.0
2009-07-20 14:50:00,7.45,7.47,7.44,7.47,23000.0,7.45,7.47,7.44,7.47,23000.0
2009-07-20 15:00:00,7.47,7.52,7.47,7.51,107400.0,7.47,7.52,7.47,7.51,107400.0
2009-07-20 15:10:00,7.52,7.61,7.51,7.6,193800.0,7.52,7.61,7.51,7.6,193800.0
2009-07-20 15:20:00,7.6,7.6,7.5,7.51,100400.0,7.6,7.6,7.5,7.51,100400.0
2009-07-20 15:30:00,7.51,7.52,7.47,7.52,69000.0,7.51,7.52,7.47,7.52,69000.0
2009-07-20 15:40:00,7.52,7.53,7.48,7.49,53400.0,7.52,7.53,7.48,7.49,53400.0
2009-07-20 15:50:00,7.49,7.56,7.49,7.54,136400.0,7.49,7.56,7.49,7.54,136400.0
2009-07-21 09:30:00,7.6,7.6,7.53,7.57,20000.0,7.6,7.6,7.53,7.57,20000.0
2009-07-21 09:40:00,7.61,7.61,7.4,7.4,31600.0,7.61,7.61,7.4,7.4,31600.0
2009-07-21 09:50:00,7.41,7.41,7.35,7.4,27000.0,7.41,7.41,7.35,7.4,27000.0
2009-07-21 10:00:00,7.4,7.42,7.35,7.35,39800.0,7.4,7.42,7.35,7.35,39800.0
2009-07-21 10:10:00,7.35,7.43,7.3,7.43,36800.0,7.35,7.43,7.3,7.43,36800.0
2009-07-21 10:20:00,7.43,7.47,7.43,7.45,35200.0,7.43,7.47,7.43,7.45,35200.0
2009-07-21 10:30:00,7.45,7.5,7.43,7.5,30400.0,7.45,7.5,7.43,7.5,30400.0
2009-07-21 10:40:00,7.49,7.5,7.46,7.46,11200.0,7.49,7.5,7.46,7.46,11200.0
2009-07-21 10:50:00,7.46,7.48,7.45,7.46,14400.0,7.46,7.48,7.45,7.46,14400.0
2009-07-21 11:00:00,7.46,7.5,7.46,7.5,14800.0,7.46,7.5,7.46,7.5,14800.0
2009-07-21 11:10:00,7.5,7.5,7.43,7.43,28600.0,7.5,7.5,7.43,7.43,28600.0
2009-07-21 11:20:00,7.43,7.48,7.43,7.46,54600.0,7.43,7.48,7.43,7.46,54600.0
2009-07-21 11:30:00,7.45,7.46,7.41,7.41,40000.0,7.45,7.46,7.41,7.41,40000.0
2009-07-21 11:40:00,7.41,7.41,7.34,7.35,47000.0,7.41,7.41,7.34,7.35,47000.0
2009-07-21 11:50:00,7.34,7.34,7.27,7.27,63800.0,7.34,7.34,7.27,7.27,63800.0
2009-07-21 12:00:00,7.28,7.36,7.27,7.34,66800.0,7.28,7.36,7.27,7.34,66800.0
2009-07-21 12:10:00,7.35,7.36,7.31,7.32,42600.0,7.35,7.36,7.31,7.32,42600.0
2009-07-21 12:20:00,7.31,7.33,7.29,7.31,63000.0,7.31,7.33,7.29,7.31,63000.0
2009-07-21 12:30:00,7.3,7.31,7.27,7.27,53600.0,7.3,7.31,7.27,7.27,53600.0
2009-07-21 12:40:00,7.27,7.28,7.25,7.27,132400.0,7.27,7.28,7.25,7.27,132400.0
2009-07-21 12:50:00,7.27,7.3,7.27,7.29,21800.0,7.27,7.3,7.27,7.29,21800.0
2009-07-21 13:00:00,7.28,7.29,7.26,7.26,53400.0,7.28,7.29,7.26,7.26,53400.0
2009-07-21 13:10:00,7.25,7.26,7.24,7.25,81200.0,7.25,7.26,7.24,7.25,81200.0
2009-07-21 13:20:00,7.25,7.3,7.24,7.29,33400.0,7.25,7.3,7.24,7.29,33400.0
2009-07-21 13:30:00,7.3,7.31,7.26,7.26,11000.0,7.3,7.31,7.26,7.26,11000.0
2009-07-21 13:40:00,7.26,7.28,7.26,7.28,20200.0,7.26,7.28,7.26,7.28,20200.0
2009-07-21 13:50:00,7.27,7.28,7.26,7.27,20200.0,7.27,7.28,7.26,7.27,20200.0
2009-07-21 14:00:00,7.29,7.33,7.29,7.33,17000.0,7.29,7.33,7.29,7.33,17000.0
2009-07-21 14:10:00,7.32,7.35,7.32,7.33,8400.0,7.32,7.35,7.32,7.33,8400.0
2009-07-21 14:20:00,7.33,7.33,7.3,7.33,15200.0,7.33,7.33,7.3,7.33,15200.0
2009-07-21 14:30:00,7.33,7.33,7.3,7.33,21800.0,7.33,7.33,7.3,7.33,21800.0
2009-07-21 14:40:00,7.33,7.35,7.32,7.33,130400.0,7.33,7.35,7.32,7.33,130400.0
2009-07-21 14:50:00,7.34,7.38,7.34,7.35,45400.0,7.34,7.38,7.34,7.35,45400.0
2009-07-21 15:00:00,7.35,7.37,7.33,7.34,44800.0,7.35,7.37,7.33,7.34,44800.0
2009-07-21 15:10:00,7.34,7.37,7.34,7.37,25600.0,7.34,7.37,7.34,7.37,25600.0
2009-07-21 15:20:00,7.37,7.38,7.34,7.34,98200.0,7.37,7.38,7.34,7.34,98200.0
2009-07-21 15:30:00,7.34,7.36,7.34,7.34,36000.0,7.34,7.36,7.34,7.34,36000.0
2009-07-21 15:40:00,7.34,7.39,7.33,7.39,96400.0,7.34,7.39,7.33,7.39,96400.0
2009-07-21 15:50:00,7.39,7.41,7.37,7.39,54200.0,7.39,7.41,7.37,7.39,54200.0
2009-07-22 09:30:00,7.4,7.56,7.26,7.53,68600.0,7.4,7.56,7.26,7.53,68600.0
2009-07-22 09:40:00,7.53,7.66,7.52,7.64,120000.0,7.53,7.66,7.52,7.64,120000.0
2009-07-22 09:50:00,7.63,8.05,7.63,8.04,386400.0,7.63,8.05,7.63,8.04,386400.0
2009-07-22 10:00:00,8.03,8.22,8.03,8.08,522600.0,8.03,8.22,8.03,8.08,522600.0
2009-07-22 10:10:00,8.08,8.12,8.03,8.11,300600.0,8.08,8.12,8.03,8.11,300600.0
2009-07-22 10:20:00,8.12,8.12,7.95,7.97,487400.0,8.12,8.12,7.95,7.97,487400.0
2009-07-22 10:30:00,7.97,8.04,7.94,7.99,176600.0,7.97,8.04,7.94,7.99,176600.0
2009-07-22 10:40:00,7.98,8.04,7.95,8.02,96400.0,7.98,8.04,7.95,8.02,96400.0
2009-07-22 10:50:00,8.03,8.05,8.0,8.05,55400.0,8.03,8.05,8.0,8.05,55400.0
2009-07-22 11:00:00,8.04,8.11,8.04,8.08,76800.0,8.04,8.11,8.04,8.08,76800.0
2009-07-22 11:10:00,8.09,8.13,8.08,8.11,117800.0,8.09,8.13,8.08,8.11,117800.0
2009-07-22 11:20:00,8.11,8.13,8.07,8.1,118400.0,8.11,8.13,8.07,8.1,118400.0
2009-07-22 11:30:00,8.1,8.12,8.08,8.09,80000.0,8.1,8.12,8.08,8.09,80000.0
2009-07-22 11:40:00,8.1,8.12,8.06,8.1,113000.0,8.1,8.12,8.06,8.1,113000.0
2009-07-22 11:50:00,8.1,8.2,8.09,8.2,156800.0,8.1,8.2,8.09,8.2,156800.0
2009-07-22 12:00:00,8.2,8.34,8.2,8.33,107200.0,8.2,8.34,8.2,8.33,107200.0
2009-07-22 12:10:00,8.33,8.38,8.3,8.34,86600.0,8.33,8.38,8.3,8.34,86600.0
2009-07-22 12:20:00,8.34,8.47,8.34,8.43,166200.0,8.34,8.47,8.34,8.43,166200.0
2009-07-22 12:30:00,8.44,8.46,8.36,8.36,91600.0,8.44,8.46,8.36,8.36,91600.0
2009-07-22 12:40:00,8.35,8.47,8.34,8.45,84400.0,8.35,8.47,8.34,8.45,84400.0
2009-07-22 12:50:00,8.45,8.47,8.41,8.46,51800.0,8.45,8.47,8.41,8.46,51800.0
2009-07-22 13:00:00,8.46,8.46,8.35,8.35,91400.0,8.46,8.46,8.35,8.35,91400.0
2009-07-22 13:10:00,8.35,8.35,8.33,8.35,28600.0,8.35,8.35,8.33,8.35,28600.0
2009-07-22 13:20:00,8.35,8.35,8.23,8.27,66000.0,8.35,8.35,8.23,8.27,66000.0
2009-07-22 13:30:00,8.29,8.32,8.27,8.31,30800.0,8.29,8.32,8.27,8.31,30800.0
2009-07-22 13:40:00,8.31,8.35,8.28,8.31,54600.0,8.31,8.35,8.28,8.31,54600.0
2009-07-22 13:50:00,8.3,8.31,8.24,8.27,85000.0,8.3,8.31,8.24,8.27,85000.0
2009-07-22 14:00:00,8.27,8.28,8.18,8.19,90800.0,8.27,8.28,8.18,8.19,90800.0
2009-07-22 14:10:00,8.18,8.2,8.15,8.17,81600.0,8.18,8.2,8.15,8.17,81600.0
2009-07-22 14:20:00,8.17,8.17,8.12,8.13,55600.0,8.17,8.17,8.12,8.13,55600.0
2009-07-22 14:30:00,8.13,8.13,8.1,8.1,52400.0,8.13,8.13,8.1,8.1,52400.0
2009-07-22 14:40:00,8.1,8.16,8.1,8.14,88200.0,8.1,8.16,8.1,8.14,88200.0
2009-07-22 14:50:00,8.14,8.18,8.13,8.18,37000.0,8.14,8.18,8.13,8.18,37000.0
2009-07-22 15:00:00,8.18,8.22,8.16,8.18,90200.0,8.18,8.22,8.16,8.18,90200.0
2009-07-22 15:10:00,8.18,8.18,8.13,8.13,38400.0,8.18,8.18,8.13,8.13,38400.0
2009-07-22 15:20:00,8.13,8.15,8.12,8.15,70200.0,8.13,8.15,8.12,8.15,70200.0
2009-07-22 15:30:00,8.15,8.19,8.15,8.17,74200.0,8.15,8.19,8.15,8.17,74200.0
2009-07-22 15:40:00,8.16,8.21,8.15,8.17,132000.0,8.16,8.21,8.15,8.17,132000.0
2009-07-22 15:50:00,8.17,8.21,8.15,8.19,127800.0,8.17,8.21,8.15,8.19,127800.0
2009-07-23 09:30:00,8.09,8.09,8.0,8.06,62000.0,8.09,8.09,8.0,8.06,62000.0
2009-07-23 09:40:00,8.06,8.22,8.05,8.22,68400.0,8.06,8.22,8.05,8.22,68400.0
2009-07-23 09:50:00,8.22,8.42,8.22,8.34,87400.0,8.22,8.42,8.22,8.34,87400.0
2009-07-23 10:00:00,8.36,8.4,8.29,8.37,96800.0,8.36,8.4,8.29,8.37,96800.0
2009-07-23 10:10:00,8.38,8.45,8.37,8.41,113200.0,8.38,8.45,8.37,8.41,113200.0
2009-07-23 10:20:00,8.41,8.42,8.32,8.34,75000.0,8.41,8.42,8.32,8.34,75000.0
2009-07-23 10:30:00,8.34,8.45,8.34,8.45,58000.0,8.34,8.45,8.34,8.45,58000.0
2009-07-23 10:40:00,8.45,8.45,8.38,8.4,33800.0,8.45,8.45,8.38,8.4,33800.0
2009-07-23 10:50:00,8.4,8.42,8.38,8.41,34000.0,8.4,8.42,8.38,8.41,34000.0
2009-07-23 11:00:00,8.42,8.45,8.39,8.4,61600.0,8.42,8.45,8.39,8.4,61600.0
2009-07-23 11:10:00,8.4,8.43,8.4,8.4,18400.0,8.4,8.43,8.4,8.4,18400.0
2009-07-23 11:20:00,8.4,8.43,8.39,8.4,21800.0,8.4,8.43,8.39,8.4,21800.0
2009-07-23 11:30:00,8.41,8.45,8.38,8.42,34800.0,8.41,8.45,8.38,8.42,34800.0
2009-07-23 11:40:00,8.42,8.45,8.4,8.4,37400.0,8.42,8.45,8.4,8.4,37400.0
2009-07-23 11:50:00,8.4,8.45,8.4,8.4,59800.0,8.4,8.45,8.4,8.4,59800.0
2009-07-23 12:00:00,8.4,8.41,8.36,8.37,127200.0,8.4,8.41,8.36,8.37,127200.0
2009-07-23 12:10:00,8.37,8.38,8.33,8.33,50800.0,8.37,8.38,8.33,8.33,50800.0
2009-07-23 12:20:00,8.34,8.34,8.29,8.3,51000.0,8.34,8.34,8.29,8.3,51000.0
2009-07-23 12:30:00,8.3,8.31,8.28,8.3,20600.0,8.3,8.31,8.28,8.3,20600.0
2009-07-23 12:40:00,8.31,8.35,8.28,8.34,42000.0,8.31,8.35,8.28,8.34,42000.0
2009-07-23 12:50:00,8.34,8.34,8.3,8.32,35600.0,8.34,8.34,8.3,8.32,35600.0
2009-07-23 13:00:00,8.33,8.34,8.3,8.3,20000.0,8.33,8.34,8.3,8.3,20000.0
2009-07-23 13:10:00,8.3,8.32,8.29,8.31,69000.0,8.3,8.32,8.29,8.31,69000.0
2009-07-23 13:20:00,8.31,8.37,8.31,8.36,26600.0,8.31,8.37,8.31,8.36,26600.0
2009-07-23 13:30:00,8.37,8.43,8.36,8.42,24800.0,8.37,8.43,8.36,8.42,24800.0
2009-07-23 13:40:00,8.42,8.45,8.42,8.42,26600.0,8.42,8.45,8.42,8.42,26600.0
2009-07-23 13:50:00,8.43,8.44,8.4,8.43,27200.0,8.43,8.44,8.4,8.43,27200.0
2009-07-23 14:00:00,8.42,8.42,8.33,8.36,69200.0,8.42,8.42,8.33,8.36,69200.0
2009-07-23 14:10:00,8.36,8.36,8.31,8.36,60000.0,8.36,8.36,8.31,8.36,60000.0
2009-07-23 14:20:00,8.37,8.39,8.33,8.35,75200.0,8.37,8.39,8.33,8.35,75200.0
2009-07-23 14:30:00,8.36,8.38,8.36,8.38,43000.0,8.36,8.38,8.36,8.38,43000.0
2009-07-23 14:40:00,8.38,8.4,8.37,8.38,17000.0,8.38,8.4,8.37,8.38,17000.0
2009-07-23 14:50:00,8.38,8.39,8.36,8.39,15000.0,8.38,8.39,8.36,8.39,15000.0
2009-07-23 15:00:00,8.4,8.47,8.39,8.45,123200.0,8.4,8.47,8.39,8.45,123200.0
2009-07-23 15:10:00,8.45,8.49,8.44,8.46,103000.0,8.45,8.49,8.44,8.46,103000.0
2009-07-23 15:20:00,8.46,8.49,8.44,8.49,74200.0,8.46,8.49,8.44,8.49,74200.0
2009-07-23 15:30:00,8.48,8.48,8.43,8.44,85600.0,8.48,8.48,8.43,8.44,85600.0
2009-07-23 15:40:00,8.43,8.48,8.42,8.42,209000.0,8.43,8.48,8.42,8.42,209000.0
2009-07-23 15:50:00,8.43,8.45,8.42,8.44,147800.0,8.43,8.45,8.42,8.44,147800.0
2009-07-24 09:30:00,8.44,8.54,8.27,8.44,42000.0,8.44,8.54,8.27,8.44,42000.0
2009-07-24 09:40:00,8.46,8.5,8.44,8.44,20600.0,8.46,8.5,8.44,8.44,20600.0
2009-07-24 09:50:00,8.42,8.43,8.34,8.35,42000.0,8.42,8.43,8.34,8.35,42000.0
2009-07-24 10:00:00,8.36,8.4,8.35,8.38,93800.0,8.36,8.4,8.35,8.38,93800.0
2009-07-24 10:10:00,8.38,8.43,8.36,8.42,56600.0,8.38,8.43,8.36,8.42,56600.0
2009-07-24 10:20:00,8.42,8.45,8.4,8.45,25200.0,8.42,8.45,8.4,8.45,25200.0
2009-07-24 10:30:00,8.45,8.45,8.35,8.38,78600.0,8.45,8.45,8.35,8.38,78600.0
2009-07-24 10:40:00,8.38,8.4,8.37,8.4,48000.0,8.38,8.4,8.37,8.4,48000.0
2009-07-24 10:50:00,8.39,8.39,8.35,8.38,67600.0,8.39,8.39,8.35,8.38,67600.0
2009-07-24 11:00:00,8.38,8.38,8.37,8.38,31800.0,8.38,8.38,8.37,8.38,31800.0
2009-07-24 11:10:00,8.38,8.42,8.38,8.38,8000.0,8.38,8.42,8.38,8.38,8000.0
2009-07-24 11:20:00,8.4,8.44,8.4,8.44,9200.0,8.4,8.44,8.4,8.44,9200.0
2009-07-24 11:30:00,8.44,8.47,8.44,8.46,7800.0,8.44,8.47,8.44,8.46,7800.0
2009-07-24 11:40:00,8.46,8.46,8.45,8.45,207600.0,8.46,8.46,8.45,8.45,207600.0
2009-07-24 11:50:00,8.45,8.47,8.45,8.47,58400.0,8.45,8.47,8.45,8.47,58400.0
2009-07-24 12:00:00,8.48,8.49,8.47,8.49,10200.0,8.48,8.49,8.47,8.49,10200.0
2009-07-24 12:10:00,8.48,8.49,8.48,8.49,10600.0,8.48,8.49,8.48,8.49,10600.0
2009-07-24 12:20:00,8.49,8.49,8.47,8.49,9400.0,8.49,8.49,8.47,8.49,9400.0
2009-07-24 12:30:00,8.5,8.5,8.49,8.49,8400.0,8.5,8.5,8.49,8.49,8400.0
2009-07-24 12:40:00,8.5,8.5,8.49,8.5,13600.0,8.5,8.5,8.49,8.5,13600.0
2009-07-24 12:50:00,8.49,8.49,8.48,8.48,13000.0,8.49,8.49,8.48,8.48,13000.0
2009-07-24 13:00:00,8.49,8.5,8.49,8.5,116600.0,8.49,8.5,8.49,8.5,116600.0
2009-07-24 13:10:00,8.5,8.51,8.49,8.5,134000.0,8.5,8.51,8.49,8.5,134000.0
2009-07-24 13:20:00,8.5,8.51,8.49,8.51,33200.0,8.5,8.51,8.49,8.51,33200.0
2009-07-24 13:30:00,8.51,8.55,8.51,8.55,20200.0,8.51,8.55,8.51,8.55,20200.0
2009-07-24 13:40:00,8.55,8.56,8.51,8.52,49400.0,8.55,8.56,8.51,8.52,49400.0
2009-07-24 13:50:00,8.51,8.52,8.48,8.48,6800.0,8.51,8.52,8.48,8.48,6800.0
2009-07-24 14:00:00,8.49,8.53,8.49,8.53,226400.0,8.49,8.53,8.49,8.53,226400.0
2009-07-24 14:10:00,8.53,8.55,8.53,8.55,14600.0,8.53,8.55,8.53,8.55,14600.0
2009-07-24 14:20:00,8.54,8.54,8.52,8.52,14400.0,8.54,8.54,8.52,8.52,14400.0
2009-07-24 14:30:00,8.52,8.53,8.52,8.52,9200.0,8.52,8.53,8.52,8.52,9200.0
2009-07-24 14:40:00,8.52,8.55,8.52,8.53,40200.0,8.52,8.55,8.52,8.53,40200.0
2009-07-24 14:50:00,8.53,8.53,8.48,8.49,35600.0,8.53,8.53,8.48,8.49,35600.0
2009-07-24 15:00:00,8.51,8.54,8.51,8.53,17200.0,8.51,8.54,8.51,8.53,17200.0
2009-07-24 15:10:00,8.52,8.53,8.49,8.5,14600.0,8.52,8.53,8.49,8.5,14600.0
2009-07-24 15:20:00,8.5,8.54,8.5,8.52,46400.0,8.5,8.54,8.5,8.52,46400.0
2009-07-24 15:30:00,8.52,8.53,8.5,8.52,32400.0,8.52,8.53,8.5,8.52,32400.0
2009-07-24 15:40:00,8.52,8.55,8.52,8.52,39400.0,8.52,8.55,8.52,8.52,39400.0
2009-07-24 15:50:00,8.52,8.55,8.52,8.55,49600.0,8.52,8.55,8.52,8.55,49600.0
2009-07-27 09:30:00,8.62,8.62,8.46,8.51,92000.0,8.62,8.62,8.46,8.51,92000.0
2009-07-27 09:40:00,8.53,8.58,8.52,8.57,51000.0,8.53,8.58,8.52,8.57,51000.0
2009-07-27 09:50:00,8.58,8.65,8.58,8.6,37000.0,8.58,8.65,8.58,8.6,37000.0
2009-07-27 10:00:00,8.6,8.65,8.6,8.63,32000.0,8.6,8.65,8.6,8.63,32000.0
2009-07-27 10:10:00,8.64,8.65,8.55,8.59,47400.0,8.64,8.65,8.55,8.59,47400.0
2009-07-27 10:20:00,8.58,8.58,8.48,8.48,44800.0,8.58,8.58,8.48,8.48,44800.0
2009-07-27 10:30:00,8.47,8.52,8.47,8.51,66600.0,8.47,8.52,8.47,8.51,66600.0
2009-07-27 10:40:00,8.51,8.6,8.51,8.59,67800.0,8.51,8.6,8.51,8.59,67800.0
2009-07-27 10:50:00,8.58,8.6,8.54,8.6,9400.0,8.58,8.6,8.54,8.6,9400.0
2009-07-27 11:00:00,8.6,8.64,8.6,8.64,5600.0,8.6,8.64,8.6,8.64,5600.0
2009-07-27 11:10:00,8.65,8.65,8.64,8.65,3600.0,8.65,8.65,8.64,8.65,3600.0
2009-07-27 11:20:00,8.65,8.65,8.63,8.64,33000.0,8.65,8.65,8.63,8.64,33000.0
2009-07-27 11:30:00,8.64,8.65,8.61,8.64,28600.0,8.64,8.65,8.61,8.64,28600.0
2009-07-27 11:40:00,8.63,8.66,8.63,8.66,14600.0,8.63,8.66,8.63,8.66,14600.0
2009-07-27 11:50:00,8.65,8.69,8.65,8.69,21600.0,8.65,8.69,8.65,8.69,21600.0
2009-07-27 12:00:00,8.69,8.7,8.68,8.68,6000.0,8.69,8.7,8.68,8.68,6000.0
2009-07-27 12:10:00,8.68,8.7,8.68,8.7,8600.0,8.68,8.7,8.68,8.7,8600.0
2009-07-27 12:20:00,8.7,8.7,8.65,8.65,8000.0,8.7,8.7,8.65,8.65,8000.0
2009-07-27 12:30:00,8.65,8.67,8.65,8.66,3000.0,8.65,8.67,8.65,8.66,3000.0
2009-07-27 12:40:00,8.67,8.69,8.67,8.69,20400.0,8.67,8.69,8.67,8.69,20400.0
2009-07-27 12:50:00,8.69,8.7,8.65,8.66,7200.0,8.69,8.7,8.65,8.66,7200.0
2009-07-27 13:00:00,8.67,8.7,8.67,8.7,32200.0,8.67,8.7,8.67,8.7,32200.0
2009-07-27 13:10:00,8.7,8.7,8.68,8.69,38000.0,8.7,8.7,8.68,8.69,38000.0
2009-07-27 13:20:00,8.68,8.68,8.62,8.62,25400.0,8.68,8.68,8.62,8.62,25400.0
2009-07-27 13:30:00,8.62,8.62,8.56,8.56,64800.0,8.62,8.62,8.56,8.56,64800.0
2009-07-27 13:40:00,8.57,8.58,8.57,8.58,10400.0,8.57,8.58,8.57,8.58,10400.0
2009-07-27 13:50:00,8.58,8.62,8.58,8.62,10600.0,8.58,8.62,8.58,8.62,10600.0
2009-07-27 14:00:00,8.62,8.63,8.62,8.63,4400.0,8.62,8.63,8.62,8.63,4400.0
2009-07-27 14:10:00,8.63,8.7,8.63,8.7,7800.0,8.63,8.7,8.63,8.7,7800.0
2009-07-27 14:20:00,8.7,8.7,8.68,8.7,7400.0,8.7,8.7,8.68,8.7,7400.0
2009-07-27 14:30:00,8.69,8.7,8.67,8.7,14200.0,8.69,8.7,8.67,8.7,14200.0
2009-07-27 14:40:00,8.7,8.72,8.7,8.72,15800.0,8.7,8.72,8.7,8.72,15800.0
2009-07-27 14:50:00,8.7,8.71,8.7,8.7,158800.0,8.7,8.71,8.7,8.7,158800.0
2009-07-27 15:00:00,8.7,8.74,8.69,8.73,148600.0,8.7,8.74,8.69,8.73,148600.0
2009-07-27 15:10:00,8.74,8.74,8.72,8.72,26400.0,8.74,8.74,8.72,8.72,26400.0
2009-07-27 15:20:00,8.72,8.75,8.71,8.74,79600.0,8.72,8.75,8.71,8.74,79600.0
2009-07-27 15:30:00,8.73,8.74,8.7,8.73,39200.0,8.73,8.74,8.7,8.73,39200.0
2009-07-27 15:40:00,8.74,8.75,8.74,8.74,45000.0,8.74,8.75,8.74,8.74,45000.0
2009-07-27 15:50:00,8.75,8.75,8.73,8.75,100200.0,8.75,8.75,8.73,8.75,100200.0
2009-07-28 09:30:00,8.65,8.71,8.51,8.68,37600.0,8.65,8.71,8.51,8.68,37600.0
2009-07-28 09:40:00,8.7,8.74,8.69,8.71,18000.0,8.7,8.74,8.69,8.71,18000.0
2009-07-28 09:50:00,8.7,8.74,8.67,8.74,37800.0,8.7,8.74,8.67,8.74,37800.0
2009-07-28 10:00:00,8.73,8.73,8.59,8.65,57600.0,8.73,8.73,8.59,8.65,57600.0
2009-07-28 10:10:00,8.65,8.66,8.53,8.58,18800.0,8.65,8.66,8.53,8.58,18800.0
2009-07-28 10:20:00,8.58,8.65,8.56,8.65,50200.0,8.58,8.65,8.56,8.65,50200.0
2009-07-28 10:30:00,8.65,8.65,8.61,8.63,6200.0,8.65,8.65,8.61,8.63,6200.0
2009-07-28 10:40:00,8.63,8.69,8.63,8.68,111200.0,8.63,8.69,8.63,8.68,111200.0
2009-07-28 10:50:00,8.68,8.68,8.62,8.63,33400.0,8.68,8.68,8.62,8.63,33400.0
2009-07-28 11:00:00,8.62,8.63,8.57,8.57,11000.0,8.62,8.63,8.57,8.57,11000.0
2009-07-28 11:10:00,8.56,8.58,8.53,8.58,33400.0,8.56,8.58,8.53,8.58,33400.0
2009-07-28 11:20:00,8.58,8.6,8.5,8.5,29600.0,8.58,8.6,8.5,8.5,29600.0
2009-07-28 11:30:00,8.5,8.51,8.43,8.46,23400.0,8.5,8.51,8.43,8.46,23400.0
2009-07-28 11:40:00,8.45,8.49,8.45,8.47,31600.0,8.45,8.49,8.45,8.47,31600.0
2009-07-28 11:50:00,8.47,8.47,8.38,8.46,56200.0,8.47,8.47,8.38,8.46,56200.0
2009-07-28 12:00:00,8.47,8.47,8.43,8.44,16400.0,8.47,8.47,8.43,8.44,16400.0
2009-07-28 12:10:00,8.44,8.47,8.44,8.46,6200.0,8.44,8.47,8.44,8.46,6200.0
2009-07-28 12:20:00,8.46,8.46,8.45,8.46,90600.0,8.46,8.46,8.45,8.46,90600.0
2009-07-28 12:30:00,8.45,8.46,8.45,8.46,9400.0,8.45,8.46,8.45,8.46,9400.0
2009-07-28 12:40:00,8.46,8.46,8.4,8.4,54600.0,8.46,8.46,8.4,8.4,54600.0
2009-07-28 12:50:00,8.38,8.38,8.34,8.37,19600.0,8.38,8.38,8.34,8.37,19600.0
2009-07-28 13:00:00,8.38,8.41,8.38,8.38,18200.0,8.38,8.41,8.38,8.38,18200.0
2009-07-28 13:10:00,8.38,8.51,8.38,8.51,72000.0,8.38,8.51,8.38,8.51,72000.0
2009-07-28 13:20:00,8.51,8.53,8.49,8.5,9800.0,8.51,8.53,8.49,8.5,9800.0
2009-07-28 13:30:00,8.5,8.51,8.47,8.47,25200.0,8.5,8.51,8.47,8.47,25200.0
2009-07-28 13:40:00,8.46,8.47,8.42,8.44,12200.0,8.46,8.47,8.42,8.44,12200.0
2009-07-28 13:50:00,8.44,8.46,8.41,8.45,42600.0,8.44,8.46,8.41,8.45,42600.0
2009-07-28 14:00:00,8.46,8.52,8.44,8.52,30800.0,8.46,8.52,8.44,8.52,30800.0
2009-07-28 14:10:00,8.52,8.58,8.49,8.57,57200.0,8.52,8.58,8.49,8.57,57200.0
2009-07-28 14:20:00,8.56,8.61,8.56,8.56,51800.0,8.56,8.61,8.56,8.56,51800.0
2009-07-28 14:30:00,8.56,8.65,8.56,8.56,46000.0,8.56,8.65,8.56,8.56,46000.0
2009-07-28 14:40:00,8.56,8.56,8.5,8.52,59200.0,8.56,8.56,8.5,8.52,59200.0
2009-07-28 14:50:00,8.52,8.52,8.47,8.48,38800.0,8.52,8.52,8.47,8.48,38800.0
2009-07-28 15:00:00,8.48,8.49,8.48,8.49,14800.0,8.48,8.49,8.48,8.49,14800.0
2009-07-28 15:10:00,8.49,8.54,8.49,8.52,34600.0,8.49,8.54,8.49,8.52,34600.0
2009-07-28 15:20:00,8.52,8.53,8.47,8.5,74200.0,8.52,8.53,8.47,8.5,74200.0
2009-07-28 15:30:00,8.5,8.51,8.49,8.5,47000.0,8.5,8.51,8.49,8.5,47000.0
2009-07-28 15:40:00,8.5,8.55,8.49,8.54,46600.0,8.5,8.55,8.49,8.54,46600.0
2009-07-28 15:50:00,8.54,8.56,8.53,8.56,94000.0,8.54,8.56,8.53,8.56,94000.0
2009-07-29 09:30:00,8.46,8.65,8.46,8.49,21400.0,8.46,8.65,8.46,8.49,21400.0
2009-07-29 09:40:00,8.47,8.58,8.44,8.55,14800.0,8.47,8.58,8.44,8.55,14800.0
2009-07-29 09:50:00,8.55,8.59,8.48,8.55,23400.0,8.55,8.59,8.48,8.55,23400.0
2009-07-29 10:00:00,8.56,8.63,8.55,8.62,13200.0,8.56,8.63,8.55,8.62,13200.0
2009-07-29 10:10:00,8.61,8.63,8.6,8.61,11000.0,8.61,8.63,8.6,8.61,11000.0
2009-07-29 10:20:00,8.63,8.71,8.61,8.69,17400.0,8.63,8.71,8.61,8.69,17400.0
2009-07-29 10:30:00,8.68,8.69,8.61,8.63,14800.0,8.68,8.69,8.61,8.63,14800.0
2009-07-29 10:40:00,8.62,8.65,8.61,8.64,4200.0,8.62,8.65,8.61,8.64,4200.0
2009-07-29 10:50:00,8.65,8.7,8.64,8.7,11600.0,8.65,8.7,8.64,8.7,11600.0
2009-07-29 11:00:00,8.7,8.71,8.63,8.65,9400.0,8.7,8.71,8.63,8.65,9400.0
2009-07-29 11:10:00,8.65,8.67,8.61,8.64,7800.0,8.65,8.67,8.61,8.64,7800.0
2009-07-29 11:20:00,8.63,8.64,8.6,8.6,2400.0,8.63,8.64,8.6,8.6,2400.0
2009-07-29 11:30:00,8.58,8.58,8.53,8.56,8000.0,8.58,8.58,8.53,8.56,8000.0
2009-07-29 11:40:00,8.56,8.56,8.49,8.49,12800.0,8.56,8.56,8.49,8.49,12800.0
2009-07-29 11:50:00,8.49,8.52,8.48,8.51,20400.0,8.49,8.52,8.48,8.51,20400.0
2009-07-29 12:00:00,8.52,8.52,8.49,8.5,28200.0,8.52,8.52,8.49,8.5,28200.0
2009-07-29 12:10:00,8.49,8.49,8.47,8.47,39600.0,8.49,8.49,8.47,8.47,39600.0
2009-07-29 12:20:00,8.47,8.51,8.46,8.51,166000.0,8.47,8.51,8.46,8.51,166000.0
2009-07-29 12:30:00,8.5,8.51,8.47,8.49,16600.0,8.5,8.51,8.47,8.49,16600.0
2009-07-29 12:40:00,8.5,8.51,8.48,8.5,9200.0,8.5,8.51,8.48,8.5,9200.0
2009-07-29 12:50:00,8.5,8.54,8.5,8.54,2200.0,8.5,8.54,8.5,8.54,2200.0
2009-07-29 13:00:00,8.55,8.55,8.5,8.5,6000.0,8.55,8.55,8.5,8.5,6000.0
2009-07-29 13:10:00,8.5,8.51,8.5,8.51,3200.0,8.5,8.51,8.5,8.51,3200.0
2009-07-29 13:20:00,8.51,8.51,8.47,8.47,11200.0,8.51,8.51,8.47,8.47,11200.0
2009-07-29 13:30:00,8.47,8.47,8.44,8.44,25600.0,8.47,8.47,8.44,8.44,25600.0
2009-07-29 13:40:00,8.44,8.44,8.41,8.44,15000.0,8.44,8.44,8.41,8.44,15000.0
2009-07-29 13:50:00,8.44,8.45,8.44,8.45,3400.0,8.44,8.45,8.44,8.45,3400.0
2009-07-29 14:00:00,8.45,8.47,8.44,8.45,10000.0,8.45,8.47,8.44,8.45,10000.0
2009-07-29 14:10:00,8.45,8.46,8.44,8.45,9800.0,8.45,8.46,8.44,8.45,9800.0
2009-07-29 14:20:00,8.45,8.48,8.45,8.48,6000.0,8.45,8.48,8.45,8.48,6000.0
2009-07-29 14:30:00,8.48,8.48,8.45,8.46,12800.0,8.48,8.48,8.45,8.46,12800.0
2009-07-29 14:40:00,8.46,8.46,8.45,8.46,111400.0,8.46,8.46,8.45,8.46,111400.0
2009-07-29 14:50:00,8.46,8.46,8.45,8.45,9600.0,8.46,8.46,8.45,8.45,9600.0
2009-07-29 15:00:00,8.45,8.46,8.45,8.46,13800.0,8.45,8.46,8.45,8.46,13800.0
2009-07-29 15:10:00,8.46,8.49,8.46,8.46,7000.0,8.46,8.49,8.46,8.46,7000.0
2009-07-29 15:20:00,8.47,8.49,8.47,8.47,8400.0,8.47,8.49,8.47,8.47,8400.0
2009-07-29 15:30:00,8.47,8.51,8.47,8.51,11600.0,8.47,8.51,8.47,8.51,11600.0
2009-07-29 15:40:00,8.51,8.52,8.5,8.52,8200.0,8.51,8.52,8.5,8.52,8200.0
2009-07-29 15:50:00,8.52,8.53,8.5,8.52,51800.0,8.52,8.53,8.5,8.52,51800.0
2009-07-30 09:30:00,8.67,8.7,8.52,8.7,25600.0,8.67,8.7,8.52,8.7,25600.0
2009-07-30 09:40:00,8.72,8.72,8.61,8.71,41000.0,8.72,8.72,8.61,8.71,41000.0
2009-07-30 09:50:00,8.71,8.8,8.71,8.8,76600.0,8.71,8.8,8.71,8.8,76600.0
2009-07-30 10:00:00,8.8,8.81,8.74,8.77,89800.0,8.8,8.81,8.74,8.77,89800.0
2009-07-30 10:10:00,8.77,8.8,8.76,8.76,10400.0,8.77,8.8,8.76,8.76,10400.0
2009-07-30 10:20:00,8.76,8.8,8.73,8.78,16000.0,8.76,8.8,8.73,8.78,16000.0
2009-07-30 10:30:00,8.78,8.8,8.77,8.8,25600.0,8.78,8.8,8.77,8.8,25600.0
2009-07-30 10:40:00,8.8,8.8,8.78,8.8,27200.0,8.8,8.8,8.78,8.8,27200.0
2009-07-30 10:50:00,8.8,8.8,8.79,8.8,18800.0,8.8,8.8,8.79,8.8,18800.0
2009-07-30 11:00:00,8.79,8.8,8.74,8.75,10200.0,8.79,8.8,8.74,8.75,10200.0
2009-07-30 11:10:00,8.74,8.76,8.74,8.76,4400.0,8.74,8.76,8.74,8.76,4400.0
2009-07-30 11:20:00,8.76,8.78,8.76,8.77,3800.0,8.76,8.78,8.76,8.77,3800.0
2009-07-30 11:30:00,8.77,8.78,8.76,8.76,7800.0,8.77,8.78,8.76,8.76,7800.0
2009-07-30 11:40:00,8.75,8.76,8.75,8.76,10200.0,8.75,8.76,8.75,8.76,10200.0
2009-07-30 11:50:00,8.75,8.75,8.57,8.57,53000.0,8.75,8.75,8.57,8.57,53000.0
2009-07-30 12:00:00,8.56,8.59,8.56,8.59,31400.0,8.56,8.59,8.56,8.59,31400.0
2009-07-30 12:10:00,8.58,8.59,8.55,8.56,124400.0,8.58,8.59,8.55,8.56,124400.0
2009-07-30 12:20:00,8.56,8.56,8.55,8.56,5200.0,8.56,8.56,8.55,8.56,5200.0
2009-07-30 12:30:00,8.56,8.6,8.56,8.59,4600.0,8.56,8.6,8.56,8.59,4600.0
2009-07-30 12:40:00,8.59,8.66,8.59,8.66,5800.0,8.59,8.66,8.59,8.66,5800.0
2009-07-30 12:50:00,8.67,8.7,8.67,8.7,5400.0,8.67,8.7,8.67,8.7,5400.0
2009-07-30 13:00:00,8.7,8.76,8.67,8.69,19400.0,8.7,8.76,8.67,8.69,19400.0
2009-07-30 13:10:00,8.68,8.69,8.68,8.68,3600.0,8.68,8.69,8.68,8.68,3600.0
2009-07-30 13:20:00,8.68,8.71,8.68,8.71,6600.0,8.68,8.71,8.68,8.71,6600.0
2009-07-30 13:30:00,8.72,8.72,8.71,8.72,7000.0,8.72,8.72,8.71,8.72,7000.0
2009-07-30 13:40:00,8.72,8.74,8.7,8.71,13400.0,8.72,8.74,8.7,8.71,13400.0
2009-07-30 13:50:00,8.71,8.72,8.65,8.65,5600.0,8.71,8.72,8.65,8.65,5600.0
2009-07-30 14:00:00,8.65,8.66,8.65,8.65,11400.0,8.65,8.66,8.65,8.65,11400.0
2009-07-30 14:10:00,8.65,8.67,8.65,8.67,8000.0,8.65,8.67,8.65,8.67,8000.0
2009-07-30 14:20:00,8.66,8.69,8.66,8.69,5000.0,8.66,8.69,8.66,8.69,5000.0
2009-07-30 14:30:00,8.69,8.71,8.69,8.7,6400.0,8.69,8.71,8.69,8.7,6400.0
2009-07-30 14:40:00,8.7,8.7,8.64,8.65,43600.0,8.7,8.7,8.64,8.65,43600.0
2009-07-30 14:50:00,8.67,8.69,8.67,8.69,3600.0,8.67,8.69,8.67,8.69,3600.0
2009-07-30 15:00:00,8.69,8.7,8.69,8.7,7200.0,8.69,8.7,8.69,8.7,7200.0
2009-07-30 15:10:00,8.7,8.7,8.68,8.69,11800.0,8.7,8.7,8.68,8.69,11800.0
2009-07-30 15:20:00,8.69,8.7,8.69,8.7,22400.0,8.69,8.7,8.69,8.7,22400.0
2009-07-30 15:30:00,8.69,8.69,8.6,8.61,66800.0,8.69,8.69,8.6,8.61,66800.0
2009-07-30 15:40:00,8.6,8.61,8.56,8.57,40600.0,8.6,8.61,8.56,8.57,40600.0
2009-07-30 15:50:00,8.58,8.61,8.56,8.6,29800.0,8.58,8.61,8.56,8.6,29800.0
2009-07-31 09:30:00,8.58,8.76,8.55,8.65,9400.0,8.58,8.76,8.55,8.65,9400.0
2009-07-31 09:40:00,8.65,8.78,8.65,8.74,9600.0,8.65,8.78,8.65,8.74,9600.0
2009-07-31 09:50:00,8.73,8.73,8.68,8.71,4200.0,8.73,8.73,8.68,8.71,4200.0
2009-07-31 10:00:00,8.68,8.74,8.63,8.74,18800.0,8.68,8.74,8.63,8.74,18800.0
2009-07-31 10:10:00,8.72,8.73,8.7,8.7,6400.0,8.72,8.73,8.7,8.7,6400.0
2009-07-31 10:20:00,8.71,8.72,8.69,8.69,9000.0,8.71,8.72,8.69,8.69,9000.0
2009-07-31 10:30:00,8.71,8.72,8.68,8.69,4400.0,8.71,8.72,8.68,8.69,4400.0
2009-07-31 10:40:00,8.68,8.7,8.66,8.68,56600.0,8.68,8.7,8.66,8.68,56600.0
2009-07-31 10:50:00,8.67,8.69,8.67,8.67,2400.0,8.67,8.69,8.67,8.67,2400.0
2009-07-31 11:00:00,8.68,8.68,8.67,8.68,2600.0,8.68,8.68,8.67,8.68,2600.0
2009-07-31 11:10:00,8.7,8.71,8.65,8.67,14200.0,8.7,8.71,8.65,8.67,14200.0
2009-07-31 11:20:00,8.68,8.72,8.68,8.72,11800.0,8.68,8.72,8.68,8.72,11800.0
2009-07-31 11:30:00,8.72,8.72,8.7,8.71,4000.0,8.72,8.72,8.7,8.71,4000.0
2009-07-31 11:40:00,8.7,8.71,8.69,8.7,4400.0,8.7,8.71,8.69,8.7,4400.0
2009-07-31 11:50:00,8.7,8.72,8.7,8.71,1200.0,8.7,8.72,8.7,8.71,1200.0
2009-07-31 12:00:00,8.71,8.72,8.7,8.72,3600.0,8.71,8.72,8.7,8.72,3600.0
2009-07-31 12:10:00,8.72,8.72,8.71,8.71,4000.0,8.72,8.72,8.71,8.71,4000.0
2009-07-31 12:20:00,8.72,8.77,8.71,8.77,21600.0,8.72,8.77,8.71,8.77,21600.0
2009-07-31 12:30:00,8.77,8.78,8.74,8.74,2600.0,8.77,8.78,8.74,8.74,2600.0
2009-07-31 12:40:00,8.74,8.74,8.72,8.73,2400.0,8.74,8.74,8.72,8.73,2400.0
2009-07-31 12:50:00,8.74,8.74,8.72,8.73,2800.0,8.74,8.74,8.72,8.73,2800.0
2009-07-31 13:00:00,8.73,8.74,8.73,8.73,1200.0,8.73,8.74,8.73,8.73,1200.0
2009-07-31 13:10:00,8.74,8.76,8.74,8.75,13600.0,8.74,8.76,8.74,8.75,13600.0
2009-07-31 13:20:00,8.76,8.76,8.75,8.75,1400.0,8.76,8.76,8.75,8.75,1400.0
2009-07-31 13:30:00,8.76,8.76,8.76,8.76,2200.0,8.76,8.76,8.76,8.76,2200.0
2009-07-31 13:40:00,8.76,8.76,8.75,8.76,6200.0,8.76,8.76,8.75,8.76,6200.0
2009-07-31 13:50:00,8.76,8.76,8.75,8.75,2400.0,8.76,8.76,8.75,8.75,2400.0
2009-07-31 14:00:00,8.75,8.77,8.74,8.76,11200.0,8.75,8.77,8.74,8.76,11200.0
2009-07-31 14:10:00,8.76,8.81,8.75,8.81,35800.0,8.76,8.81,8.75,8.81,35800.0
2009-07-31 14:20:00,8.8,8.83,8.8,8.81,6600.0,8.8,8.83,8.8,8.81,6600.0
2009-07-31 14:30:00,8.81,8.81,8.78,8.78,12600.0,8.81,8.81,8.78,8.78,12600.0
2009-07-31 14:40:00,8.79,8.8,8.78,8.8,8200.0,8.79,8.8,8.78,8.8,8200.0
2009-07-31 14:50:00,8.8,8.84,8.8,8.81,24600.0,8.8,8.84,8.8,8.81,24600.0
2009-07-31 15:00:00,8.81,8.81,8.77,8.79,9400.0,8.81,8.81,8.77,8.79,9400.0
2009-07-31 15:10:00,8.79,8.8,8.79,8.8,11800.0,8.79,8.8,8.79,8.8,11800.0
2009-07-31 15:20:00,8.81,8.87,8.81,8.83,13600.0,8.81,8.87,8.81,8.83,13600.0
2009-07-31 15:30:00,8.83,8.86,8.83,8.85,236400.0,8.83,8.86,8.83,8.85,236400.0
2009-07-31 15:40:00,8.85,8.86,8.84,8.85,107800.0,8.85,8.86,8.84,8.85,107800.0
2009-07-31 15:50:00,8.85,8.87,8.85,8.86,100800.0,8.85,8.87,8.85,8.86,100800.0
2009-08-03 09:30:00,9.06,9.18,8.94,9.17,56000.0,9.06,9.18,8.94,9.17,56000.0
2009-08-03 09:40:00,9.17,9.18,8.99,8.99,44200.0,9.17,9.18,8.99,8.99,44200.0
2009-08-03 09:50:00,8.99,8.99,8.92,8.97,131600.0,8.99,8.99,8.92,8.97,131600.0
2009-08-03 10:00:00,8.97,9.05,8.97,8.98,18800.0,8.97,9.05,8.97,8.98,18800.0
2009-08-03 10:10:00,8.99,9.01,8.98,9.01,24600.0,8.99,9.01,8.98,9.01,24600.0
2009-08-03 10:20:00,9.0,9.02,9.0,9.02,10800.0,9.0,9.02,9.0,9.02,10800.0
2009-08-03 10:30:00,9.02,9.08,9.02,9.07,20400.0,9.02,9.08,9.02,9.07,20400.0
2009-08-03 10:40:00,9.08,9.09,9.07,9.09,18200.0,9.08,9.09,9.07,9.09,18200.0
2009-08-03 10:50:00,9.09,9.15,9.09,9.15,31200.0,9.09,9.15,9.09,9.15,31200.0
2009-08-03 11:00:00,9.15,9.22,9.15,9.22,28600.0,9.15,9.22,9.15,9.22,28600.0
2009-08-03 11:10:00,9.22,9.22,9.1,9.1,12000.0,9.22,9.22,9.1,9.1,12000.0
2009-08-03 11:20:00,9.1,9.12,9.07,9.09,5800.0,9.1,9.12,9.07,9.09,5800.0
2009-08-03 11:30:00,9.08,9.11,9.08,9.1,2200.0,9.08,9.11,9.08,9.1,2200.0
2009-08-03 11:40:00,9.11,9.11,9.1,9.1,2000.0,9.11,9.11,9.1,9.1,2000.0
2009-08-03 11:50:00,9.13,9.18,9.13,9.17,13600.0,9.13,9.18,9.13,9.17,13600.0
2009-08-03 12:00:00,9.17,9.17,9.14,9.15,4600.0,9.17,9.17,9.14,9.15,4600.0
2009-08-03 12:10:00,9.13,9.14,9.13,9.13,11000.0,9.13,9.14,9.13,9.13,11000.0
2009-08-03 12:20:00,9.12,9.13,9.1,9.11,8200.0,9.12,9.13,9.1,9.11,8200.0
2009-08-03 12:30:00,9.11,9.13,9.08,9.11,19000.0,9.11,9.13,9.08,9.11,19000.0
2009-08-03 12:40:00,9.12,9.12,9.11,9.11,1600.0,9.12,9.12,9.11,9.11,1600.0
2009-08-03 12:50:00,9.1,9.1,9.07,9.08,5000.0,9.1,9.1,9.07,9.08,5000.0
2009-08-03 13:00:00,9.08,9.1,9.08,9.09,5400.0,9.08,9.1,9.08,9.09,5400.0
2009-08-03 13:10:00,9.1,9.15,9.1,9.14,20800.0,9.1,9.15,9.1,9.14,20800.0
2009-08-03 13:20:00,9.13,9.14,9.13,9.14,20200.0,9.13,9.14,9.13,9.14,20200.0
2009-08-03 13:30:00,9.14,9.2,9.14,9.2,15800.0,9.14,9.2,9.14,9.2,15800.0
2009-08-03 13:40:00,9.2,9.22,9.2,9.22,10800.0,9.2,9.22,9.2,9.22,10800.0
2009-08-03 13:50:00,9.22,9.22,9.22,9.22,8200.0,9.22,9.22,9.22,9.22,8200.0
2009-08-03 14:00:00,9.22,9.22,9.22,9.22,26400.0,9.22,9.22,9.22,9.22,26400.0
2009-08-03 14:10:00,9.22,9.26,9.22,9.26,8600.0,9.22,9.26,9.22,9.26,8600.0
2009-08-03 14:20:00,9.26,9.31,9.25,9.28,27600.0,9.26,9.31,9.25,9.28,27600.0
2009-08-03 14:30:00,9.29,9.3,9.29,9.3,58400.0,9.29,9.3,9.29,9.3,58400.0
2009-08-03 14:40:00,9.29,9.29,9.24,9.24,14800.0,9.29,9.29,9.24,9.24,14800.0
2009-08-03 14:50:00,9.24,9.24,9.21,9.21,6600.0,9.24,9.24,9.21,9.21,6600.0
2009-08-03 15:00:00,9.21,9.26,9.21,9.26,17200.0,9.21,9.26,9.21,9.26,17200.0
2009-08-03 15:10:00,9.26,9.27,9.25,9.27,8800.0,9.26,9.27,9.25,9.27,8800.0
2009-08-03 15:20:00,9.28,9.36,9.27,9.33,49000.0,9.28,9.36,9.27,9.33,49000.0
2009-08-03 15:30:00,9.33,9.33,9.27,9.33,51600.0,9.33,9.33,9.27,9.33,51600.0
2009-08-03 15:40:00,9.33,9.35,9.31,9.35,104800.0,9.33,9.35,9.31,9.35,104800.0
2009-08-03 15:50:00,9.34,9.39,9.32,9.35,178600.0,9.34,9.39,9.32,9.35,178600.0
2009-08-04 09:30:00,9.3,9.36,9.11,9.33,42200.0,9.3,9.36,9.11,9.33,42200.0
2009-08-04 09:40:00,9.33,9.43,9.32,9.39,33800.0,9.33,9.43,9.32,9.39,33800.0
2009-08-04 09:50:00,9.4,9.56,9.4,9.55,64600.0,9.4,9.56,9.4,9.55,64600.0
2009-08-04 10:00:00,9.55,9.58,9.47,9.56,72200.0,9.55,9.58,9.47,9.56,72200.0
2009-08-04 10:10:00,9.58,9.74,9.58,9.72,78800.0,9.58,9.74,9.58,9.72,78800.0
2009-08-04 10:20:00,9.72,9.86,9.72,9.74,157200.0,9.72,9.86,9.72,9.74,157200.0
2009-08-04 10:30:00,9.74,9.77,9.73,9.76,65000.0,9.74,9.77,9.73,9.76,65000.0
2009-08-04 10:40:00,9.75,9.75,9.68,9.71,55200.0,9.75,9.75,9.68,9.71,55200.0
2009-08-04 10:50:00,9.71,9.72,9.7,9.72,29600.0,9.71,9.72,9.7,9.72,29600.0
2009-08-04 11:00:00,9.72,9.75,9.71,9.75,49200.0,9.72,9.75,9.71,9.75,49200.0
2009-08-04 11:10:00,9.75,9.75,9.67,9.67,86000.0,9.75,9.75,9.67,9.67,86000.0
2009-08-04 11:20:00,9.67,9.69,9.65,9.67,73000.0,9.67,9.69,9.65,9.67,73000.0
2009-08-04 11:30:00,9.67,9.73,9.67,9.72,43200.0,9.67,9.73,9.67,9.72,43200.0
2009-08-04 11:40:00,9.73,9.77,9.72,9.72,62600.0,9.73,9.77,9.72,9.72,62600.0
2009-08-04 11:50:00,9.72,9.73,9.72,9.72,14800.0,9.72,9.73,9.72,9.72,14800.0
2009-08-04 12:00:00,9.71,9.71,9.71,9.71,13400.0,9.71,9.71,9.71,9.71,13400.0
2009-08-04 12:10:00,9.71,9.71,9.7,9.71,9600.0,9.71,9.71,9.7,9.71,9600.0
2009-08-04 12:20:00,9.71,9.71,9.69,9.69,36000.0,9.71,9.71,9.69,9.69,36000.0
2009-08-04 12:30:00,9.69,9.7,9.67,9.7,39600.0,9.69,9.7,9.67,9.7,39600.0
2009-08-04 12:40:00,9.7,9.72,9.69,9.72,13600.0,9.7,9.72,9.69,9.72,13600.0
2009-08-04 12:50:00,9.72,9.76,9.72,9.74,10000.0,9.72,9.76,9.72,9.74,10000.0
2009-08-04 13:00:00,9.75,9.81,9.75,9.8,23600.0,9.75,9.81,9.75,9.8,23600.0
2009-08-04 13:10:00,9.8,9.81,9.79,9.79,31200.0,9.8,9.81,9.79,9.79,31200.0
2009-08-04 13:20:00,9.8,9.8,9.79,9.79,7600.0,9.8,9.8,9.79,9.79,7600.0
2009-08-04 13:30:00,9.79,9.8,9.75,9.76,33200.0,9.79,9.8,9.75,9.76,33200.0
2009-08-04 13:40:00,9.76,9.8,9.76,9.8,45400.0,9.76,9.8,9.76,9.8,45400.0
2009-08-04 13:50:00,9.8,9.81,9.72,9.73,64800.0,9.8,9.81,9.72,9.73,64800.0
2009-08-04 14:00:00,9.73,9.74,9.71,9.74,54400.0,9.73,9.74,9.71,9.74,54400.0
2009-08-04 14:10:00,9.74,9.76,9.7,9.7,45800.0,9.74,9.76,9.7,9.7,45800.0
2009-08-04 14:20:00,9.7,9.7,9.67,9.67,25000.0,9.7,9.7,9.67,9.67,25000.0
2009-08-04 14:30:00,9.67,9.67,9.65,9.67,55600.0,9.67,9.67,9.65,9.67,55600.0
2009-08-04 14:40:00,9.67,9.67,9.63,9.65,51200.0,9.67,9.67,9.63,9.65,51200.0
2009-08-04 14:50:00,9.65,9.68,9.63,9.68,52400.0,9.65,9.68,9.63,9.68,52400.0
2009-08-04 15:00:00,9.68,9.72,9.66,9.68,40400.0,9.68,9.72,9.66,9.68,40400.0
2009-08-04 15:10:00,9.68,9.69,9.66,9.69,23200.0,9.68,9.69,9.66,9.69,23200.0
2009-08-04 15:20:00,9.69,9.69,9.67,9.67,49400.0,9.69,9.69,9.67,9.67,49400.0
2009-08-04 15:30:00,9.67,9.71,9.67,9.69,72400.0,9.67,9.71,9.67,9.69,72400.0
2009-08-04 15:40:00,9.69,9.72,9.67,9.7,63600.0,9.69,9.72,9.67,9.7,63600.0
2009-08-04 15:50:00,9.71,9.73,9.67,9.72,113000.0,9.71,9.73,9.67,9.72,113000.0
2009-08-05 09:30:00,9.7,9.72,9.63,9.65,31200.0,9.7,9.72,9.63,9.65,31200.0
2009-08-05 09:40:00,9.65,9.7,9.55,9.55,34800.0,9.65,9.7,9.55,9.55,34800.0
2009-08-05 09:50:00,9.55,9.6,9.47,9.47,69000.0,9.55,9.6,9.47,9.47,69000.0
2009-08-05 10:00:00,9.47,9.48,9.33,9.33,57400.0,9.47,9.48,9.33,9.33,57400.0
2009-08-05 10:10:00,9.32,9.32,9.19,9.21,71600.0,9.32,9.32,9.19,9.21,71600.0
2009-08-05 10:20:00,9.21,9.35,9.17,9.35,92200.0,9.21,9.35,9.17,9.35,92200.0
2009-08-05 10:30:00,9.35,9.35,9.29,9.31,18200.0,9.35,9.35,9.29,9.31,18200.0
2009-08-05 10:40:00,9.31,9.31,9.27,9.27,11600.0,9.31,9.31,9.27,9.27,11600.0
2009-08-05 10:50:00,9.28,9.37,9.27,9.37,9400.0,9.28,9.37,9.27,9.37,9400.0
2009-08-05 11:00:00,9.37,9.37,9.29,9.37,15800.0,9.37,9.37,9.29,9.37,15800.0
2009-08-05 11:10:00,9.38,9.44,9.36,9.36,14000.0,9.38,9.44,9.36,9.36,14000.0
2009-08-05 11:20:00,9.36,9.36,9.29,9.34,15200.0,9.36,9.36,9.29,9.34,15200.0
2009-08-05 11:30:00,9.35,9.36,9.24,9.24,92000.0,9.35,9.36,9.24,9.24,92000.0
2009-08-05 11:40:00,9.24,9.31,9.22,9.31,7800.0,9.24,9.31,9.22,9.31,7800.0
2009-08-05 11:50:00,9.31,9.33,9.29,9.3,13400.0,9.31,9.33,9.29,9.3,13400.0
2009-08-05 12:00:00,9.3,9.31,9.27,9.28,5800.0,9.3,9.31,9.27,9.28,5800.0
2009-08-05 12:10:00,9.28,9.32,9.27,9.32,6200.0,9.28,9.32,9.27,9.32,6200.0
2009-08-05 12:20:00,9.33,9.33,9.29,9.29,8000.0,9.33,9.33,9.29,9.29,8000.0
2009-08-05 12:30:00,9.3,9.31,9.27,9.27,6200.0,9.3,9.31,9.27,9.27,6200.0
2009-08-05 12:40:00,9.28,9.3,9.25,9.3,11000.0,9.28,9.3,9.25,9.3,11000.0
2009-08-05 12:50:00,9.31,9.34,9.28,9.28,14600.0,9.31,9.34,9.28,9.28,14600.0
2009-08-05 13:00:00,9.28,9.3,9.24,9.24,6600.0,9.28,9.3,9.24,9.24,6600.0
2009-08-05 13:10:00,9.24,9.28,9.24,9.28,4400.0,9.24,9.28,9.24,9.28,4400.0
2009-08-05 13:20:00,9.29,9.35,9.27,9.34,8000.0,9.29,9.35,9.27,9.34,8000.0
2009-08-05 13:30:00,9.34,9.34,9.33,9.34,4200.0,9.34,9.34,9.33,9.34,4200.0
2009-08-05 13:40:00,9.34,9.36,9.34,9.35,15600.0,9.34,9.36,9.34,9.35,15600.0
2009-08-05 13:50:00,9.35,9.38,9.34,9.37,18800.0,9.35,9.38,9.34,9.37,18800.0
2009-08-05 14:00:00,9.36,9.4,9.36,9.38,12000.0,9.36,9.4,9.36,9.38,12000.0
2009-08-05 14:10:00,9.38,9.38,9.36,9.37,37600.0,9.38,9.38,9.36,9.37,37600.0
2009-08-05 14:20:00,9.36,9.37,9.36,9.37,7400.0,9.36,9.37,9.36,9.37,7400.0
2009-08-05 14:30:00,9.37,9.38,9.36,9.37,27400.0,9.37,9.38,9.36,9.37,27400.0
2009-08-05 14:40:00,9.38,9.44,9.38,9.44,30600.0,9.38,9.44,9.38,9.44,30600.0
2009-08-05 14:50:00,9.44,9.44,9.4,9.4,21000.0,9.44,9.44,9.4,9.4,21000.0
2009-08-05 15:00:00,9.4,9.4,9.39,9.4,16200.0,9.4,9.4,9.39,9.4,16200.0
2009-08-05 15:10:00,9.4,9.4,9.4,9.4,30800.0,9.4,9.4,9.4,9.4,30800.0
2009-08-05 15:20:00,9.4,9.4,9.4,9.4,62400.0,9.4,9.4,9.4,9.4,62400.0
2009-08-05 15:30:00,9.4,9.4,9.38,9.38,72200.0,9.4,9.4,9.38,9.38,72200.0
2009-08-05 15:40:00,9.38,9.39,9.36,9.38,63400.0,9.38,9.39,9.36,9.38,63400.0
2009-08-05 15:50:00,9.38,9.4,9.37,9.38,96200.0,9.38,9.4,9.37,9.38,96200.0
2009-08-06 09:30:00,9.38,9.43,9.34,9.39,36400.0,9.38,9.43,9.34,9.39,36400.0
2009-08-06 09:40:00,9.4,9.44,9.34,9.38,71200.0,9.4,9.44,9.34,9.38,71200.0
2009-08-06 09:50:00,9.38,9.4,9.32,9.36,33400.0,9.38,9.4,9.32,9.36,33400.0
2009-08-06 10:00:00,9.35,9.37,9.25,9.26,13200.0,9.35,9.37,9.25,9.26,13200.0
2009-08-06 10:10:00,9.25,9.25,9.09,9.17,44600.0,9.25,9.25,9.09,9.17,44600.0
2009-08-06 10:20:00,9.17,9.21,9.15,9.2,29000.0,9.17,9.21,9.15,9.2,29000.0
2009-08-06 10:30:00,9.22,9.38,9.22,9.34,45400.0,9.22,9.38,9.22,9.34,45400.0
2009-08-06 10:40:00,9.34,9.36,9.31,9.31,25200.0,9.34,9.36,9.31,9.31,25200.0
2009-08-06 10:50:00,9.31,9.34,9.26,9.26,13600.0,9.31,9.34,9.26,9.26,13600.0
2009-08-06 11:00:00,9.26,9.36,9.26,9.3,23200.0,9.26,9.36,9.26,9.3,23200.0
2009-08-06 11:10:00,9.3,9.38,9.29,9.35,22400.0,9.3,9.38,9.29,9.35,22400.0
2009-08-06 11:20:00,9.34,9.36,9.32,9.36,4600.0,9.34,9.36,9.32,9.36,4600.0
2009-08-06 11:30:00,9.36,9.36,9.29,9.33,16400.0,9.36,9.36,9.29,9.33,16400.0
2009-08-06 11:40:00,9.33,9.35,9.3,9.35,40800.0,9.33,9.35,9.3,9.35,40800.0
2009-08-06 11:50:00,9.34,9.34,9.3,9.31,42200.0,9.34,9.34,9.3,9.31,42200.0
2009-08-06 12:00:00,9.31,9.33,9.29,9.33,30600.0,9.31,9.33,9.29,9.33,30600.0
2009-08-06 12:10:00,9.33,9.33,9.29,9.29,56200.0,9.33,9.33,9.29,9.29,56200.0
2009-08-06 12:20:00,9.3,9.3,9.28,9.28,6800.0,9.3,9.3,9.28,9.28,6800.0
2009-08-06 12:30:00,9.26,9.31,9.25,9.31,16200.0,9.26,9.31,9.25,9.31,16200.0
2009-08-06 12:40:00,9.31,9.34,9.31,9.33,3600.0,9.31,9.34,9.31,9.33,3600.0
2009-08-06 12:50:00,9.33,9.33,9.3,9.31,11800.0,9.33,9.33,9.3,9.31,11800.0
2009-08-06 13:00:00,9.3,9.31,9.3,9.3,3800.0,9.3,9.31,9.3,9.3,3800.0
2009-08-06 13:10:00,9.3,9.3,9.29,9.29,1800.0,9.3,9.3,9.29,9.29,1800.0
2009-08-06 13:20:00,9.3,9.32,9.3,9.3,3400.0,9.3,9.32,9.3,9.3,3400.0
2009-08-06 13:30:00,9.3,9.33,9.3,9.31,5600.0,9.3,9.33,9.3,9.31,5600.0
2009-08-06 13:40:00,9.3,9.3,9.26,9.29,23000.0,9.3,9.3,9.26,9.29,23000.0
2009-08-06 13:50:00,9.29,9.3,9.29,9.29,4000.0,9.29,9.3,9.29,9.29,4000.0
2009-08-06 14:00:00,9.29,9.3,9.25,9.29,59800.0,9.29,9.3,9.25,9.29,59800.0
2009-08-06 14:10:00,9.28,9.29,9.22,9.22,74400.0,9.28,9.29,9.22,9.22,74400.0
2009-08-06 14:20:00,9.23,9.23,9.2,9.2,22200.0,9.23,9.23,9.2,9.2,22200.0
2009-08-06 14:30:00,9.21,9.22,9.21,9.22,18800.0,9.21,9.22,9.21,9.22,18800.0
2009-08-06 14:40:00,9.22,9.22,9.2,9.21,16200.0,9.22,9.22,9.2,9.21,16200.0
2009-08-06 14:50:00,9.21,9.24,9.21,9.24,5000.0,9.21,9.24,9.21,9.24,5000.0
2009-08-06 15:00:00,9.24,9.28,9.24,9.28,12800.0,9.24,9.28,9.24,9.28,12800.0
2009-08-06 15:10:00,9.28,9.31,9.26,9.31,9600.0,9.28,9.31,9.26,9.31,9600.0
2009-08-06 15:20:00,9.31,9.31,9.29,9.3,11400.0,9.31,9.31,9.29,9.3,11400.0
2009-08-06 15:30:00,9.3,9.31,9.28,9.3,24600.0,9.3,9.31,9.28,9.3,24600.0
2009-08-06 15:40:00,9.3,9.34,9.29,9.31,60200.0,9.3,9.34,9.29,9.31,60200.0
2009-08-06 15:50:00,9.31,9.31,9.27,9.29,47000.0,9.31,9.31,9.27,9.29,47000.0
2009-08-07 09:30:00,9.43,9.65,9.2,9.53,90400.0,9.43,9.65,9.2,9.53,90400.0
2009-08-07 09:40:00,9.54,9.65,9.53,9.65,33000.0,9.54,9.65,9.53,9.65,33000.0
2009-08-07 09:50:00,9.65,9.67,9.63,9.63,48400.0,9.65,9.67,9.63,9.63,48400.0
2009-08-07 10:00:00,9.63,9.63,9.55,9.61,136000.0,9.63,9.63,9.55,9.61,136000.0
2009-08-07 10:10:00,9.61,9.62,9.6,9.61,64400.0,9.61,9.62,9.6,9.61,64400.0
2009-08-07 10:20:00,9.61,9.62,9.58,9.6,26000.0,9.61,9.62,9.58,9.6,26000.0
2009-08-07 10:30:00,9.6,9.61,9.6,9.6,53400.0,9.6,9.61,9.6,9.6,53400.0
2009-08-07 10:40:00,9.62,9.72,9.62,9.72,45600.0,9.62,9.72,9.62,9.72,45600.0
2009-08-07 10:50:00,9.71,9.86,9.71,9.83,31800.0,9.71,9.86,9.71,9.83,31800.0
2009-08-07 11:00:00,9.83,9.91,9.83,9.91,34400.0,9.83,9.91,9.83,9.91,34400.0
2009-08-07 11:10:00,9.92,9.94,9.86,9.9,84600.0,9.92,9.94,9.86,9.9,84600.0
2009-08-07 11:20:00,9.9,9.92,9.85,9.86,51400.0,9.9,9.92,9.85,9.86,51400.0
2009-08-07 11:30:00,9.86,9.88,9.84,9.86,18600.0,9.86,9.88,9.84,9.86,18600.0
2009-08-07 11:40:00,9.87,9.88,9.81,9.81,18000.0,9.87,9.88,9.81,9.81,18000.0
2009-08-07 11:50:00,9.81,9.9,9.81,9.9,20200.0,9.81,9.9,9.81,9.9,20200.0
2009-08-07 12:00:00,9.9,9.9,9.87,9.88,13600.0,9.9,9.9,9.87,9.88,13600.0
2009-08-07 12:10:00,9.89,9.9,9.79,9.81,37600.0,9.89,9.9,9.79,9.81,37600.0
2009-08-07 12:20:00,9.81,9.85,9.81,9.84,18600.0,9.81,9.85,9.81,9.84,18600.0
2009-08-07 12:30:00,9.84,9.88,9.81,9.88,76400.0,9.84,9.88,9.81,9.88,76400.0
2009-08-07 12:40:00,9.87,9.92,9.87,9.92,20200.0,9.87,9.92,9.87,9.92,20200.0
2009-08-07 12:50:00,9.9,9.98,9.9,9.96,36000.0,9.9,9.98,9.9,9.96,36000.0
2009-08-07 13:00:00,9.96,10.02,9.87,9.9,89800.0,9.96,10.02,9.87,9.9,89800.0
2009-08-07 13:10:00,9.9,9.93,9.84,9.88,69200.0,9.9,9.93,9.84,9.88,69200.0
2009-08-07 13:20:00,9.87,9.9,9.85,9.88,51800.0,9.87,9.9,9.85,9.88,51800.0
2009-08-07 13:30:00,9.88,9.88,9.83,9.87,52400.0,9.88,9.88,9.83,9.87,52400.0
2009-08-07 13:40:00,9.87,9.87,9.87,9.87,16600.0,9.87,9.87,9.87,9.87,16600.0
2009-08-07 13:50:00,9.87,9.87,9.86,9.87,22000.0,9.87,9.87,9.86,9.87,22000.0
2009-08-07 14:00:00,9.87,9.89,9.86,9.88,20600.0,9.87,9.89,9.86,9.88,20600.0
2009-08-07 14:10:00,9.88,9.94,9.88,9.94,38200.0,9.88,9.94,9.88,9.94,38200.0
2009-08-07 14:20:00,9.94,9.94,9.9,9.92,46400.0,9.94,9.94,9.9,9.92,46400.0
2009-08-07 14:30:00,9.92,9.92,9.88,9.9,17000.0,9.92,9.92,9.88,9.9,17000.0
2009-08-07 14:40:00,9.9,9.92,9.88,9.88,39400.0,9.9,9.92,9.88,9.88,39400.0
2009-08-07 14:50:00,9.9,9.9,9.84,9.84,45400.0,9.9,9.9,9.84,9.84,45400.0
2009-08-07 15:00:00,9.85,9.87,9.81,9.85,41600.0,9.85,9.87,9.81,9.85,41600.0
2009-08-07 15:10:00,9.86,9.88,9.82,9.83,88000.0,9.86,9.88,9.82,9.83,88000.0
2009-08-07 15:20:00,9.83,9.9,9.8,9.9,85200.0,9.83,9.9,9.8,9.9,85200.0
2009-08-07 15:30:00,9.9,9.93,9.88,9.88,52800.0,9.9,9.93,9.88,9.88,52800.0
2009-08-07 15:40:00,9.88,9.92,9.86,9.86,58400.0,9.88,9.92,9.86,9.86,58400.0
2009-08-07 15:50:00,9.87,9.94,9.84,9.84,209400.0,9.87,9.94,9.84,9.84,209400.0
2009-08-10 09:30:00,9.87,9.87,9.76,9.86,39600.0,9.87,9.87,9.76,9.86,39600.0
2009-08-10 09:40:00,9.84,9.86,9.78,9.8,19600.0,9.84,9.86,9.78,9.8,19600.0
2009-08-10 09:50:00,9.8,9.86,9.8,9.84,21200.0,9.8,9.86,9.8,9.84,21200.0
2009-08-10 10:00:00,9.83,9.86,9.79,9.85,23200.0,9.83,9.86,9.79,9.85,23200.0
2009-08-10 10:10:00,9.85,9.88,9.85,9.86,11000.0,9.85,9.88,9.85,9.86,11000.0
2009-08-10 10:20:00,9.87,9.93,9.87,9.92,11400.0,9.87,9.93,9.87,9.92,11400.0
2009-08-10 10:30:00,9.92,9.96,9.92,9.96,24000.0,9.92,9.96,9.92,9.96,24000.0
2009-08-10 10:40:00,9.95,10.0,9.95,10.0,12800.0,9.95,10.0,9.95,10.0,12800.0
2009-08-10 10:50:00,10.0,10.0,9.97,9.99,17200.0,10.0,10.0,9.97,9.99,17200.0
2009-08-10 11:00:00,9.99,10.0,9.99,9.99,17200.0,9.99,10.0,9.99,9.99,17200.0
2009-08-10 11:10:00,9.99,10.01,9.99,10.0,20400.0,9.99,10.01,9.99,10.0,20400.0
2009-08-10 11:20:00,9.99,10.0,9.99,9.99,14000.0,9.99,10.0,9.99,9.99,14000.0
2009-08-10 11:30:00,9.99,9.99,9.97,9.99,10200.0,9.99,9.99,9.97,9.99,10200.0
2009-08-10 11:40:00,9.99,10.0,9.99,9.99,10000.0,9.99,10.0,9.99,9.99,10000.0
2009-08-10 11:50:00,9.99,9.99,9.99,9.99,10800.0,9.99,9.99,9.99,9.99,10800.0
2009-08-10 12:00:00,9.99,10.0,9.99,9.99,13400.0,9.99,10.0,9.99,9.99,13400.0
2009-08-10 12:10:00,10.0,10.02,10.0,10.0,14400.0,10.0,10.02,10.0,10.0,14400.0
2009-08-10 12:20:00,10.01,10.01,9.99,9.99,15600.0,10.01,10.01,9.99,9.99,15600.0
2009-08-10 12:30:00,9.99,9.99,9.97,9.97,46000.0,9.99,9.99,9.97,9.97,46000.0
2009-08-10 12:40:00,9.97,9.97,9.93,9.93,12200.0,9.97,9.97,9.93,9.93,12200.0
2009-08-10 12:50:00,9.93,9.94,9.93,9.94,19800.0,9.93,9.94,9.93,9.94,19800.0
2009-08-10 13:00:00,9.94,9.94,9.91,9.92,30000.0,9.94,9.94,9.91,9.92,30000.0
2009-08-10 13:10:00,9.93,9.94,9.91,9.92,221400.0,9.93,9.94,9.91,9.92,221400.0
2009-08-10 13:20:00,9.92,9.93,9.92,9.93,16000.0,9.92,9.93,9.92,9.93,16000.0
2009-08-10 13:30:00,9.92,9.97,9.91,9.92,29800.0,9.92,9.97,9.91,9.92,29800.0
2009-08-10 13:40:00,9.92,9.97,9.92,9.95,11600.0,9.92,9.97,9.92,9.95,11600.0
2009-08-10 13:50:00,9.96,9.99,9.95,9.99,66200.0,9.96,9.99,9.95,9.99,66200.0
2009-08-10 14:00:00,9.99,9.99,9.89,9.9,155200.0,9.99,9.99,9.89,9.9,155200.0
2009-08-10 14:10:00,9.9,9.9,9.58,9.67,216000.0,9.9,9.9,9.58,9.67,216000.0
2009-08-10 14:20:00,9.66,9.71,9.65,9.7,20200.0,9.66,9.71,9.65,9.7,20200.0
2009-08-10 14:30:00,9.7,9.78,9.63,9.74,49800.0,9.7,9.78,9.63,9.74,49800.0
2009-08-10 14:40:00,9.74,9.76,9.63,9.74,153600.0,9.74,9.76,9.63,9.74,153600.0
2009-08-10 14:50:00,9.74,9.76,9.74,9.74,80200.0,9.74,9.76,9.74,9.74,80200.0
2009-08-10 15:00:00,9.74,9.79,9.74,9.75,16400.0,9.74,9.79,9.74,9.75,16400.0
2009-08-10 15:10:00,9.75,9.77,9.74,9.75,7400.0,9.75,9.77,9.74,9.75,7400.0
2009-08-10 15:20:00,9.76,9.77,9.74,9.75,23000.0,9.76,9.77,9.74,9.75,23000.0
2009-08-10 15:30:00,9.74,9.82,9.72,9.81,129800.0,9.74,9.82,9.72,9.81,129800.0
2009-08-10 15:40:00,9.81,9.91,9.8,9.9,60800.0,9.81,9.91,9.8,9.9,60800.0
2009-08-10 15:50:00,9.9,9.9,9.86,9.87,154200.0,9.9,9.9,9.86,9.87,154200.0
2009-08-11 09:30:00,10.01,10.01,9.81,9.97,121000.0,10.01,10.01,9.81,9.97,121000.0
2009-08-11 09:40:00,9.97,9.98,9.96,9.97,20400.0,9.97,9.98,9.96,9.97,20400.0
2009-08-11 09:50:00,9.96,10.01,9.94,10.0,27400.0,9.96,10.01,9.94,10.0,27400.0
2009-08-11 10:00:00,9.99,10.0,9.95,9.97,54600.0,9.99,10.0,9.95,9.97,54600.0
2009-08-11 10:10:00,9.98,9.99,9.97,9.97,11600.0,9.98,9.99,9.97,9.97,11600.0
2009-08-11 10:20:00,9.97,9.98,9.94,9.98,35800.0,9.97,9.98,9.94,9.98,35800.0
2009-08-11 10:30:00,9.99,9.99,9.92,9.93,54000.0,9.99,9.99,9.92,9.93,54000.0
2009-08-11 10:40:00,9.92,9.97,9.92,9.94,35800.0,9.92,9.97,9.92,9.94,35800.0
2009-08-11 10:50:00,9.94,9.97,9.94,9.95,14000.0,9.94,9.97,9.94,9.95,14000.0
2009-08-11 11:00:00,9.95,9.98,9.93,9.96,34400.0,9.95,9.98,9.93,9.96,34400.0
2009-08-11 11:10:00,9.96,9.96,9.91,9.94,40800.0,9.96,9.96,9.91,9.94,40800.0
2009-08-11 11:20:00,9.94,9.99,9.9,9.97,47800.0,9.94,9.99,9.9,9.97,47800.0
2009-08-11 11:30:00,9.99,9.99,9.94,9.94,9200.0,9.99,9.99,9.94,9.94,9200.0
2009-08-11 11:40:00,9.94,9.96,9.92,9.94,17400.0,9.94,9.96,9.92,9.94,17400.0
2009-08-11 11:50:00,9.94,9.99,9.94,9.99,11800.0,9.94,9.99,9.94,9.99,11800.0
2009-08-11 12:00:00,9.98,10.03,9.97,10.02,24400.0,9.98,10.03,9.97,10.02,24400.0
2009-08-11 12:10:00,10.02,10.06,10.0,10.01,26800.0,10.02,10.06,10.0,10.01,26800.0
2009-08-11 12:20:00,10.01,10.02,9.95,9.99,25400.0,10.01,10.02,9.95,9.99,25400.0
2009-08-11 12:30:00,9.99,10.01,9.96,9.97,28600.0,9.99,10.01,9.96,9.97,28600.0
2009-08-11 12:40:00,9.96,9.96,9.85,9.85,76000.0,9.96,9.96,9.85,9.85,76000.0
2009-08-11 12:50:00,9.86,9.87,9.85,9.85,35600.0,9.86,9.87,9.85,9.85,35600.0
2009-08-11 13:00:00,9.85,9.88,9.85,9.87,30600.0,9.85,9.88,9.85,9.87,30600.0
2009-08-11 13:10:00,9.87,9.87,9.83,9.83,31200.0,9.87,9.87,9.83,9.83,31200.0
2009-08-11 13:20:00,9.83,9.83,9.77,9.77,28000.0,9.83,9.83,9.77,9.77,28000.0
2009-08-11 13:30:00,9.76,9.81,9.75,9.76,14800.0,9.76,9.81,9.75,9.76,14800.0
2009-08-11 13:40:00,9.76,9.8,9.76,9.8,5600.0,9.76,9.8,9.76,9.8,5600.0
2009-08-11 13:50:00,9.81,9.84,9.81,9.83,7800.0,9.81,9.84,9.81,9.83,7800.0
2009-08-11 14:00:00,9.83,9.93,9.83,9.9,19400.0,9.83,9.93,9.83,9.9,19400.0
2009-08-11 14:10:00,9.92,9.92,9.9,9.9,7200.0,9.92,9.92,9.9,9.9,7200.0
2009-08-11 14:20:00,9.89,9.89,9.86,9.87,9800.0,9.89,9.89,9.86,9.87,9800.0
2009-08-11 14:30:00,9.88,9.89,9.88,9.89,6000.0,9.88,9.89,9.88,9.89,6000.0
2009-08-11 14:40:00,9.9,9.9,9.88,9.88,8200.0,9.9,9.9,9.88,9.88,8200.0
2009-08-11 14:50:00,9.88,9.9,9.88,9.89,6000.0,9.88,9.9,9.88,9.89,6000.0
2009-08-11 15:00:00,9.9,9.92,9.9,9.91,7200.0,9.9,9.92,9.9,9.91,7200.0
2009-08-11 15:10:00,9.9,9.9,9.87,9.88,55800.0,9.9,9.9,9.87,9.88,55800.0
2009-08-11 15:20:00,9.88,9.88,9.87,9.87,7600.0,9.88,9.88,9.87,9.87,7600.0
2009-08-11 15:30:00,9.87,9.88,9.85,9.88,16600.0,9.87,9.88,9.85,9.88,16600.0
2009-08-11 15:40:00,9.89,9.94,9.88,9.9,37800.0,9.89,9.94,9.88,9.9,37800.0
2009-08-11 15:50:00,9.9,9.92,9.87,9.87,86000.0,9.9,9.92,9.87,9.87,86000.0
2009-08-12 09:30:00,9.85,10.05,9.77,10.04,47800.0,9.85,10.05,9.77,10.04,47800.0
2009-08-12 09:40:00,10.04,10.31,9.95,10.24,106400.0,10.04,10.31,9.95,10.24,106400.0
2009-08-12 09:50:00,10.24,10.31,10.22,10.26,31600.0,10.24,10.31,10.22,10.26,31600.0
2009-08-12 10:00:00,10.27,10.32,10.25,10.26,32000.0,10.27,10.32,10.25,10.26,32000.0
2009-08-12 10:10:00,10.26,10.29,10.2,10.24,49200.0,10.26,10.29,10.2,10.24,49200.0
2009-08-12 10:20:00,10.24,10.3,10.2,10.26,49400.0,10.24,10.3,10.2,10.26,49400.0
2009-08-12 10:30:00,10.26,10.28,10.24,10.24,20000.0,10.26,10.28,10.24,10.24,20000.0
2009-08-12 10:40:00,10.25,10.3,10.24,10.3,12000.0,10.25,10.3,10.24,10.3,12000.0
2009-08-12 10:50:00,10.3,10.31,10.27,10.29,37800.0,10.3,10.31,10.27,10.29,37800.0
2009-08-12 11:00:00,10.29,10.31,10.24,10.31,23800.0,10.29,10.31,10.24,10.31,23800.0
2009-08-12 11:10:00,10.3,10.36,10.27,10.33,59800.0,10.3,10.36,10.27,10.33,59800.0
2009-08-12 11:20:00,10.34,10.36,10.3,10.34,55800.0,10.34,10.36,10.3,10.34,55800.0
2009-08-12 11:30:00,10.33,10.36,10.33,10.34,24800.0,10.33,10.36,10.33,10.34,24800.0
2009-08-12 11:40:00,10.34,10.36,10.31,10.35,19400.0,10.34,10.36,10.31,10.35,19400.0
2009-08-12 11:50:00,10.33,10.36,10.3,10.3,34600.0,10.33,10.36,10.3,10.3,34600.0
2009-08-12 12:00:00,10.31,10.31,10.3,10.31,16400.0,10.31,10.31,10.3,10.31,16400.0
2009-08-12 12:10:00,10.31,10.31,10.3,10.3,10400.0,10.31,10.31,10.3,10.3,10400.0
2009-08-12 12:20:00,10.3,10.31,10.3,10.31,38400.0,10.3,10.31,10.3,10.31,38400.0
2009-08-12 12:30:00,10.31,10.33,10.3,10.32,10600.0,10.31,10.33,10.3,10.32,10600.0
2009-08-12 12:40:00,10.32,10.35,10.31,10.31,11600.0,10.32,10.35,10.31,10.31,11600.0
2009-08-12 12:50:00,10.31,10.38,10.31,10.37,17200.0,10.31,10.38,10.31,10.37,17200.0
2009-08-12 13:00:00,10.37,10.37,10.33,10.35,14000.0,10.37,10.37,10.33,10.35,14000.0
2009-08-12 13:10:00,10.35,10.47,10.35,10.46,110200.0,10.35,10.47,10.35,10.46,110200.0
2009-08-12 13:20:00,10.46,10.49,10.45,10.48,28200.0,10.46,10.49,10.45,10.48,28200.0
2009-08-12 13:30:00,10.48,10.49,10.45,10.46,15600.0,10.48,10.49,10.45,10.46,15600.0
2009-08-12 13:40:00,10.47,10.49,10.47,10.47,28000.0,10.47,10.49,10.47,10.47,28000.0
2009-08-12 13:50:00,10.47,10.51,10.47,10.48,240600.0,10.47,10.51,10.47,10.48,240600.0
2009-08-12 14:00:00,10.48,10.48,10.42,10.44,31600.0,10.48,10.48,10.42,10.44,31600.0
2009-08-12 14:10:00,10.44,10.47,10.4,10.4,35200.0,10.44,10.47,10.4,10.4,35200.0
2009-08-12 14:20:00,10.41,10.45,10.4,10.4,34600.0,10.41,10.45,10.4,10.4,34600.0
2009-08-12 14:30:00,10.4,10.44,10.36,10.37,36200.0,10.4,10.44,10.36,10.37,36200.0
2009-08-12 14:40:00,10.37,10.39,10.29,10.35,144600.0,10.37,10.39,10.29,10.35,144600.0
2009-08-12 14:50:00,10.35,10.47,10.35,10.47,39600.0,10.35,10.47,10.35,10.47,39600.0
2009-08-12 15:00:00,10.47,10.49,10.43,10.45,35400.0,10.47,10.49,10.43,10.45,35400.0
2009-08-12 15:10:00,10.45,10.46,10.44,10.44,24000.0,10.45,10.46,10.44,10.44,24000.0
2009-08-12 15:20:00,10.44,10.45,10.42,10.43,39200.0,10.44,10.45,10.42,10.43,39200.0
2009-08-12 15:30:00,10.44,10.45,10.42,10.44,48600.0,10.44,10.45,10.42,10.44,48600.0
2009-08-12 15:40:00,10.44,10.45,10.35,10.36,63800.0,10.44,10.45,10.35,10.36,63800.0
2009-08-12 15:50:00,10.36,10.36,10.3,10.33,244800.0,10.36,10.36,10.3,10.33,244800.0
2009-08-13 09:30:00,10.46,10.65,10.2,10.44,57400.0,10.46,10.65,10.2,10.44,57400.0
2009-08-13 09:40:00,10.44,10.45,10.37,10.37,36200.0,10.44,10.45,10.37,10.37,36200.0
2009-08-13 09:50:00,10.37,10.37,10.15,10.21,41800.0,10.37,10.37,10.15,10.21,41800.0
2009-08-13 10:00:00,10.21,10.22,10.14,10.17,47600.0,10.21,10.22,10.14,10.17,47600.0
2009-08-13 10:10:00,10.17,10.2,10.14,10.19,12000.0,10.17,10.2,10.14,10.19,12000.0
2009-08-13 10:20:00,10.21,10.26,10.18,10.26,34400.0,10.21,10.26,10.18,10.26,34400.0
2009-08-13 10:30:00,10.26,10.28,10.23,10.28,23400.0,10.26,10.28,10.23,10.28,23400.0
2009-08-13 10:40:00,10.28,10.29,10.26,10.27,30600.0,10.28,10.29,10.26,10.27,30600.0
2009-08-13 10:50:00,10.26,10.28,10.26,10.27,20800.0,10.26,10.28,10.26,10.27,20800.0
2009-08-13 11:00:00,10.25,10.26,10.2,10.22,55000.0,10.25,10.26,10.2,10.22,55000.0
2009-08-13 11:10:00,10.21,10.22,10.21,10.22,12000.0,10.21,10.22,10.21,10.22,12000.0
2009-08-13 11:20:00,10.21,10.25,10.21,10.24,19000.0,10.21,10.25,10.21,10.24,19000.0
2009-08-13 11:30:00,10.24,10.25,10.18,10.21,38800.0,10.24,10.25,10.18,10.21,38800.0
2009-08-13 11:40:00,10.21,10.22,10.18,10.18,15400.0,10.21,10.22,10.18,10.18,15400.0
2009-08-13 11:50:00,10.18,10.2,10.18,10.2,10600.0,10.18,10.2,10.18,10.2,10600.0
2009-08-13 12:00:00,10.2,10.2,10.19,10.2,13600.0,10.2,10.2,10.19,10.2,13600.0
2009-08-13 12:10:00,10.2,10.2,10.2,10.2,15400.0,10.2,10.2,10.2,10.2,15400.0
2009-08-13 12:20:00,10.2,10.22,10.2,10.22,20800.0,10.2,10.22,10.2,10.22,20800.0
2009-08-13 12:30:00,10.22,10.22,10.22,10.22,28400.0,10.22,10.22,10.22,10.22,28400.0
2009-08-13 12:40:00,10.22,10.22,10.21,10.22,12200.0,10.22,10.22,10.21,10.22,12200.0
2009-08-13 12:50:00,10.21,10.22,10.21,10.22,22600.0,10.21,10.22,10.21,10.22,22600.0
2009-08-13 13:00:00,10.22,10.22,10.18,10.19,37400.0,10.22,10.22,10.18,10.19,37400.0
2009-08-13 13:10:00,10.18,10.19,10.1,10.1,39400.0,10.18,10.19,10.1,10.1,39400.0
2009-08-13 13:20:00,10.1,10.15,10.1,10.12,28000.0,10.1,10.15,10.1,10.12,28000.0
2009-08-13 13:30:00,10.12,10.18,10.12,10.18,18000.0,10.12,10.18,10.12,10.18,18000.0
2009-08-13 13:40:00,10.18,10.21,10.18,10.21,20200.0,10.18,10.21,10.18,10.21,20200.0
2009-08-13 13:50:00,10.21,10.22,10.19,10.2,25000.0,10.21,10.22,10.19,10.2,25000.0
2009-08-13 14:00:00,10.2,10.2,10.14,10.15,130000.0,10.2,10.2,10.14,10.15,130000.0
2009-08-13 14:10:00,10.15,10.15,10.1,10.13,34000.0,10.15,10.15,10.1,10.13,34000.0
2009-08-13 14:20:00,10.13,10.13,10.12,10.13,17800.0,10.13,10.13,10.12,10.13,17800.0
2009-08-13 14:30:00,10.14,10.22,10.13,10.22,28600.0,10.14,10.22,10.13,10.22,28600.0
2009-08-13 14:40:00,10.22,10.22,10.21,10.21,35600.0,10.22,10.22,10.21,10.21,35600.0
2009-08-13 14:50:00,10.21,10.22,10.18,10.18,27400.0,10.21,10.22,10.18,10.18,27400.0
2009-08-13 15:00:00,10.18,10.22,10.18,10.22,33800.0,10.18,10.22,10.18,10.22,33800.0
2009-08-13 15:10:00,10.22,10.26,10.22,10.24,23600.0,10.22,10.26,10.22,10.24,23600.0
2009-08-13 15:20:00,10.23,10.24,10.22,10.23,31800.0,10.23,10.24,10.22,10.23,31800.0
2009-08-13 15:30:00,10.23,10.24,10.18,10.19,100000.0,10.23,10.24,10.18,10.19,100000.0
2009-08-13 15:40:00,10.19,10.22,10.17,10.17,90000.0,10.19,10.22,10.17,10.17,90000.0
2009-08-13 15:50:00,10.17,10.23,10.17,10.23,97000.0,10.17,10.23,10.17,10.23,97000.0
2009-08-14 09:30:00,10.24,10.4,10.24,10.31,18400.0,10.24,10.4,10.24,10.31,18400.0
2009-08-14 09:40:00,10.3,10.3,10.15,10.15,30400.0,10.3,10.3,10.15,10.15,30400.0
2009-08-14 09:50:00,10.15,10.15,9.84,9.97,116000.0,10.15,10.15,9.84,9.97,116000.0
2009-08-14 10:00:00,9.95,9.99,9.9,9.99,37400.0,9.95,9.99,9.9,9.99,37400.0
2009-08-14 10:10:00,9.98,10.04,9.87,9.92,67400.0,9.98,10.04,9.87,9.92,67400.0
2009-08-14 10:20:00,9.93,9.95,9.9,9.91,56800.0,9.93,9.95,9.9,9.91,56800.0
2009-08-14 10:30:00,9.91,9.94,9.87,9.87,35600.0,9.91,9.94,9.87,9.87,35600.0
2009-08-14 10:40:00,9.87,9.95,9.87,9.92,76600.0,9.87,9.95,9.87,9.92,76600.0
2009-08-14 10:50:00,9.91,9.91,9.77,9.82,41600.0,9.91,9.91,9.77,9.82,41600.0
2009-08-14 11:00:00,9.82,9.88,9.8,9.81,25800.0,9.82,9.88,9.8,9.81,25800.0
2009-08-14 11:10:00,9.8,9.85,9.8,9.84,15200.0,9.8,9.85,9.8,9.84,15200.0
2009-08-14 11:20:00,9.83,9.93,9.83,9.88,38200.0,9.83,9.93,9.83,9.88,38200.0
2009-08-14 11:30:00,9.88,9.88,9.84,9.85,18600.0,9.88,9.88,9.84,9.85,18600.0
2009-08-14 11:40:00,9.85,9.89,9.84,9.88,15800.0,9.85,9.89,9.84,9.88,15800.0
2009-08-14 11:50:00,9.88,9.9,9.88,9.9,18800.0,9.88,9.9,9.88,9.9,18800.0
2009-08-14 12:00:00,9.9,9.93,9.89,9.93,26000.0,9.9,9.93,9.89,9.93,26000.0
2009-08-14 12:10:00,9.93,9.99,9.92,9.98,46600.0,9.93,9.99,9.92,9.98,46600.0
2009-08-14 12:20:00,9.98,10.03,9.97,10.02,140000.0,9.98,10.03,9.97,10.02,140000.0
2009-08-14 12:30:00,10.02,10.02,10.02,10.02,18200.0,10.02,10.02,10.02,10.02,18200.0
2009-08-14 12:40:00,10.02,10.04,10.02,10.03,28200.0,10.02,10.04,10.02,10.03,28200.0
2009-08-14 12:50:00,10.03,10.03,10.0,10.01,16400.0,10.03,10.03,10.0,10.01,16400.0
2009-08-14 13:00:00,10.01,10.01,9.9,9.92,30200.0,10.01,10.01,9.9,9.92,30200.0
2009-08-14 13:10:00,9.92,9.95,9.9,9.92,31200.0,9.92,9.95,9.9,9.92,31200.0
2009-08-14 13:20:00,9.92,9.92,9.83,9.88,35200.0,9.92,9.92,9.83,9.88,35200.0
2009-08-14 13:30:00,9.87,9.88,9.84,9.87,18600.0,9.87,9.88,9.84,9.87,18600.0
2009-08-14 13:40:00,9.86,9.87,9.86,9.86,14800.0,9.86,9.87,9.86,9.86,14800.0
2009-08-14 13:50:00,9.86,9.86,9.82,9.84,14400.0,9.86,9.86,9.82,9.84,14400.0
2009-08-14 14:00:00,9.84,9.9,9.84,9.88,88000.0,9.84,9.9,9.84,9.88,88000.0
2009-08-14 14:10:00,9.88,9.94,9.87,9.93,57000.0,9.88,9.94,9.87,9.93,57000.0
2009-08-14 14:20:00,9.93,9.96,9.93,9.94,30000.0,9.93,9.96,9.93,9.94,30000.0
2009-08-14 14:30:00,9.95,9.97,9.91,9.95,30400.0,9.95,9.97,9.91,9.95,30400.0
2009-08-14 14:40:00,9.96,9.99,9.95,9.99,36200.0,9.96,9.99,9.95,9.99,36200.0
2009-08-14 14:50:00,9.99,9.99,9.95,9.96,16800.0,9.99,9.99,9.95,9.96,16800.0
2009-08-14 15:00:00,9.96,9.97,9.93,9.94,38200.0,9.96,9.97,9.93,9.94,38200.0
2009-08-14 15:10:00,9.94,9.94,9.9,9.92,17600.0,9.94,9.94,9.9,9.92,17600.0
2009-08-14 15:20:00,9.93,9.93,9.89,9.9,35400.0,9.93,9.93,9.89,9.9,35400.0
2009-08-14 15:30:00,9.9,9.95,9.9,9.95,60800.0,9.9,9.95,9.9,9.95,60800.0
2009-08-14 15:40:00,9.96,9.99,9.94,9.98,47400.0,9.96,9.99,9.94,9.98,47400.0
2009-08-14 15:50:00,9.97,10.05,9.96,10.0,142600.0,9.97,10.05,9.96,10.0,142600.0
2009-08-17 09:30:00,9.65,9.75,9.65,9.68,80200.0,9.65,9.75,9.65,9.68,80200.0
2009-08-17 09:40:00,9.69,9.74,9.56,9.6,101000.0,9.69,9.74,9.56,9.6,101000.0
2009-08-17 09:50:00,9.59,9.68,9.58,9.63,38200.0,9.59,9.68,9.58,9.63,38200.0
2009-08-17 10:00:00,9.63,9.66,9.52,9.53,37600.0,9.63,9.66,9.52,9.53,37600.0
2009-08-17 10:10:00,9.51,9.59,9.51,9.58,50400.0,9.51,9.59,9.51,9.58,50400.0
2009-08-17 10:20:00,9.58,9.58,9.53,9.56,40400.0,9.58,9.58,9.53,9.56,40400.0
2009-08-17 10:30:00,9.56,9.58,9.5,9.55,65000.0,9.56,9.58,9.5,9.55,65000.0
2009-08-17 10:40:00,9.53,9.54,9.5,9.53,36400.0,9.53,9.54,9.5,9.53,36400.0
2009-08-17 10:50:00,9.53,9.58,9.53,9.56,14800.0,9.53,9.58,9.53,9.56,14800.0
2009-08-17 11:00:00,9.56,9.57,9.53,9.53,23000.0,9.56,9.57,9.53,9.53,23000.0
2009-08-17 11:10:00,9.54,9.54,9.51,9.51,5800.0,9.54,9.54,9.51,9.51,5800.0
2009-08-17 11:20:00,9.51,9.56,9.51,9.54,33200.0,9.51,9.56,9.51,9.54,33200.0
2009-08-17 11:30:00,9.54,9.57,9.51,9.53,46800.0,9.54,9.57,9.51,9.53,46800.0
2009-08-17 11:40:00,9.52,9.52,9.5,9.52,18800.0,9.52,9.52,9.5,9.52,18800.0
2009-08-17 11:50:00,9.52,9.56,9.5,9.53,37400.0,9.52,9.56,9.5,9.53,37400.0
2009-08-17 12:00:00,9.54,9.56,9.53,9.56,27000.0,9.54,9.56,9.53,9.56,27000.0
2009-08-17 12:10:00,9.56,9.58,9.56,9.57,15800.0,9.56,9.58,9.56,9.57,15800.0
2009-08-17 12:20:00,9.58,9.6,9.57,9.6,6800.0,9.58,9.6,9.57,9.6,6800.0
2009-08-17 12:30:00,9.59,9.59,9.57,9.57,8800.0,9.59,9.59,9.57,9.57,8800.0
2009-08-17 12:40:00,9.58,9.58,9.53,9.53,3400.0,9.58,9.58,9.53,9.53,3400.0
2009-08-17 12:50:00,9.54,9.54,9.48,9.49,22400.0,9.54,9.54,9.48,9.49,22400.0
2009-08-17 13:00:00,9.49,9.5,9.47,9.47,16800.0,9.49,9.5,9.47,9.47,16800.0
2009-08-17 13:10:00,9.47,9.49,9.47,9.49,10600.0,9.47,9.49,9.47,9.49,10600.0
2009-08-17 13:20:00,9.5,9.51,9.49,9.5,6000.0,9.5,9.51,9.49,9.5,6000.0
2009-08-17 13:30:00,9.49,9.49,9.43,9.43,54600.0,9.49,9.49,9.43,9.43,54600.0
2009-08-17 13:40:00,9.43,9.43,9.4,9.42,7800.0,9.43,9.43,9.4,9.42,7800.0
2009-08-17 13:50:00,9.41,9.46,9.4,9.46,39400.0,9.41,9.46,9.4,9.46,39400.0
2009-08-17 14:00:00,9.45,9.47,9.45,9.47,6800.0,9.45,9.47,9.45,9.47,6800.0
2009-08-17 14:10:00,9.46,9.47,9.45,9.45,6600.0,9.46,9.47,9.45,9.45,6600.0
2009-08-17 14:20:00,9.45,9.45,9.4,9.44,19200.0,9.45,9.45,9.4,9.44,19200.0
2009-08-17 14:30:00,9.44,9.47,9.44,9.47,11400.0,9.44,9.47,9.44,9.47,11400.0
2009-08-17 14:40:00,9.47,9.47,9.45,9.45,15600.0,9.47,9.47,9.45,9.45,15600.0
2009-08-17 14:50:00,9.45,9.45,9.42,9.42,34400.0,9.45,9.45,9.42,9.42,34400.0
2009-08-17 15:00:00,9.43,9.45,9.42,9.45,129800.0,9.43,9.45,9.42,9.45,129800.0
2009-08-17 15:10:00,9.45,9.45,9.41,9.42,31200.0,9.45,9.45,9.41,9.42,31200.0
2009-08-17 15:20:00,9.42,9.44,9.39,9.4,62400.0,9.42,9.44,9.39,9.4,62400.0
2009-08-17 15:30:00,9.41,9.41,9.35,9.38,85800.0,9.41,9.41,9.35,9.38,85800.0
2009-08-17 15:40:00,9.38,9.4,9.3,9.31,101600.0,9.38,9.4,9.3,9.31,101600.0
2009-08-17 15:50:00,9.31,9.42,9.3,9.39,255800.0,9.31,9.42,9.3,9.39,255800.0
2009-08-18 09:30:00,9.42,9.57,9.4,9.47,44400.0,9.42,9.57,9.4,9.47,44400.0
2009-08-18 09:40:00,9.47,9.47,9.38,9.42,166000.0,9.47,9.47,9.38,9.42,166000.0
2009-08-18 09:50:00,9.38,9.39,9.27,9.3,49400.0,9.38,9.39,9.27,9.3,49400.0
2009-08-18 10:00:00,9.31,9.38,9.3,9.3,144200.0,9.31,9.38,9.3,9.3,144200.0
2009-08-18 10:10:00,9.31,9.37,9.28,9.29,41800.0,9.31,9.37,9.28,9.29,41800.0
2009-08-18 10:20:00,9.28,9.28,9.22,9.22,16600.0,9.28,9.28,9.22,9.22,16600.0
2009-08-18 10:30:00,9.22,9.27,9.22,9.27,30000.0,9.22,9.27,9.22,9.27,30000.0
2009-08-18 10:40:00,9.27,9.29,9.25,9.27,16400.0,9.27,9.29,9.25,9.27,16400.0
2009-08-18 10:50:00,9.26,9.29,9.24,9.26,10200.0,9.26,9.29,9.24,9.26,10200.0
2009-08-18 11:00:00,9.28,9.31,9.27,9.3,122400.0,9.28,9.31,9.27,9.3,122400.0
2009-08-18 11:10:00,9.31,9.34,9.3,9.3,27400.0,9.31,9.34,9.3,9.3,27400.0
2009-08-18 11:20:00,9.3,9.32,9.26,9.27,27400.0,9.3,9.32,9.26,9.27,27400.0
2009-08-18 11:30:00,9.28,9.31,9.21,9.22,51200.0,9.28,9.31,9.21,9.22,51200.0
2009-08-18 11:40:00,9.21,9.22,9.13,9.21,104000.0,9.21,9.22,9.13,9.21,104000.0
2009-08-18 11:50:00,9.2,9.27,9.18,9.2,77400.0,9.2,9.27,9.18,9.2,77400.0
2009-08-18 12:00:00,9.22,9.24,9.22,9.22,21600.0,9.22,9.24,9.22,9.22,21600.0
2009-08-18 12:10:00,9.22,9.22,9.2,9.22,20800.0,9.22,9.22,9.2,9.22,20800.0
2009-08-18 12:20:00,9.21,9.24,9.21,9.23,16200.0,9.21,9.24,9.21,9.23,16200.0
2009-08-18 12:30:00,9.24,9.25,9.22,9.24,22400.0,9.24,9.25,9.22,9.24,22400.0
2009-08-18 12:40:00,9.24,9.27,9.24,9.27,18800.0,9.24,9.27,9.24,9.27,18800.0
2009-08-18 12:50:00,9.27,9.27,9.23,9.25,38600.0,9.27,9.27,9.23,9.25,38600.0
2009-08-18 13:00:00,9.25,9.26,9.24,9.25,121000.0,9.25,9.26,9.24,9.25,121000.0
2009-08-18 13:10:00,9.26,9.26,9.22,9.23,43200.0,9.26,9.26,9.22,9.23,43200.0
2009-08-18 13:20:00,9.24,9.25,9.23,9.25,7800.0,9.24,9.25,9.23,9.25,7800.0
2009-08-18 13:30:00,9.25,9.25,9.24,9.24,15600.0,9.25,9.25,9.24,9.24,15600.0
2009-08-18 13:40:00,9.24,9.24,9.21,9.24,32000.0,9.24,9.24,9.21,9.24,32000.0
2009-08-18 13:50:00,9.24,9.24,9.18,9.18,107600.0,9.24,9.24,9.18,9.18,107600.0
2009-08-18 14:00:00,9.19,9.2,9.13,9.2,90200.0,9.19,9.2,9.13,9.2,90200.0
2009-08-18 14:10:00,9.2,9.23,9.2,9.23,9000.0,9.2,9.23,9.2,9.23,9000.0
2009-08-18 14:20:00,9.23,9.24,9.21,9.23,39400.0,9.23,9.24,9.21,9.23,39400.0
2009-08-18 14:30:00,9.22,9.23,9.21,9.21,24600.0,9.22,9.23,9.21,9.21,24600.0
2009-08-18 14:40:00,9.21,9.25,9.21,9.25,21000.0,9.21,9.25,9.21,9.25,21000.0
2009-08-18 14:50:00,9.25,9.26,9.24,9.25,37800.0,9.25,9.26,9.24,9.25,37800.0
2009-08-18 15:00:00,9.25,9.28,9.25,9.26,37600.0,9.25,9.28,9.25,9.26,37600.0
2009-08-18 15:10:00,9.27,9.27,9.25,9.27,47400.0,9.27,9.27,9.25,9.27,47400.0
2009-08-18 15:20:00,9.28,9.3,9.28,9.3,23800.0,9.28,9.3,9.28,9.3,23800.0
2009-08-18 15:30:00,9.31,9.35,9.29,9.34,72600.0,9.31,9.35,9.29,9.34,72600.0
2009-08-18 15:40:00,9.34,9.38,9.34,9.38,47600.0,9.34,9.38,9.34,9.38,47600.0
2009-08-18 15:50:00,9.37,9.38,9.34,9.35,162800.0,9.37,9.38,9.34,9.35,162800.0
2009-08-19 09:30:00,9.15,9.27,9.06,9.22,34600.0,9.15,9.27,9.06,9.22,34600.0
2009-08-19 09:40:00,9.22,9.35,9.22,9.29,32200.0,9.22,9.35,9.22,9.29,32200.0
2009-08-19 09:50:00,9.28,9.34,9.25,9.27,22600.0,9.28,9.34,9.25,9.27,22600.0
2009-08-19 10:00:00,9.27,9.35,9.27,9.3,34800.0,9.27,9.35,9.27,9.3,34800.0
2009-08-19 10:10:00,9.3,9.33,9.22,9.25,21200.0,9.3,9.33,9.22,9.25,21200.0
2009-08-19 10:20:00,9.26,9.26,9.23,9.26,5400.0,9.26,9.26,9.23,9.26,5400.0
2009-08-19 10:30:00,9.26,9.34,9.26,9.31,22000.0,9.26,9.34,9.26,9.31,22000.0
2009-08-19 10:40:00,9.31,9.34,9.31,9.33,9000.0,9.31,9.34,9.31,9.33,9000.0
2009-08-19 10:50:00,9.33,9.34,9.25,9.26,16800.0,9.33,9.34,9.25,9.26,16800.0
2009-08-19 11:00:00,9.25,9.31,9.25,9.27,14000.0,9.25,9.31,9.25,9.27,14000.0
2009-08-19 11:10:00,9.25,9.31,9.22,9.31,27200.0,9.25,9.31,9.22,9.31,27200.0
2009-08-19 11:20:00,9.32,9.35,9.31,9.34,8000.0,9.32,9.35,9.31,9.34,8000.0
2009-08-19 11:30:00,9.35,9.35,9.31,9.32,13600.0,9.35,9.35,9.31,9.32,13600.0
2009-08-19 11:40:00,9.34,9.35,9.34,9.35,7400.0,9.34,9.35,9.34,9.35,7400.0
2009-08-19 11:50:00,9.35,9.35,9.35,9.35,22600.0,9.35,9.35,9.35,9.35,22600.0
2009-08-19 12:00:00,9.35,9.35,9.35,9.35,28200.0,9.35,9.35,9.35,9.35,28200.0
2009-08-19 12:10:00,9.35,9.38,9.34,9.34,34600.0,9.35,9.38,9.34,9.34,34600.0
2009-08-19 12:20:00,9.34,9.36,9.34,9.35,9200.0,9.34,9.36,9.34,9.35,9200.0
2009-08-19 12:30:00,9.35,9.42,9.34,9.42,16200.0,9.35,9.42,9.34,9.42,16200.0
2009-08-19 12:40:00,9.41,9.42,9.39,9.42,12000.0,9.41,9.42,9.39,9.42,12000.0
2009-08-19 12:50:00,9.42,9.49,9.42,9.47,30400.0,9.42,9.49,9.42,9.47,30400.0
2009-08-19 13:00:00,9.47,9.48,9.45,9.47,21400.0,9.47,9.48,9.45,9.47,21400.0
2009-08-19 13:10:00,9.47,9.5,9.45,9.5,22800.0,9.47,9.5,9.45,9.5,22800.0
2009-08-19 13:20:00,9.5,9.56,9.5,9.54,21800.0,9.5,9.56,9.5,9.54,21800.0
2009-08-19 13:30:00,9.52,9.53,9.49,9.52,9000.0,9.52,9.53,9.49,9.52,9000.0
2009-08-19 13:40:00,9.53,9.53,9.51,9.53,11400.0,9.53,9.53,9.51,9.53,11400.0
2009-08-19 13:50:00,9.53,9.54,9.53,9.54,4800.0,9.53,9.54,9.53,9.54,4800.0
2009-08-19 14:00:00,9.54,9.54,9.52,9.52,5800.0,9.54,9.54,9.52,9.52,5800.0
2009-08-19 14:10:00,9.52,9.52,9.47,9.47,9600.0,9.52,9.52,9.47,9.47,9600.0
2009-08-19 14:20:00,9.47,9.47,9.46,9.46,9600.0,9.47,9.47,9.46,9.46,9600.0
2009-08-19 14:30:00,9.47,9.47,9.45,9.46,9200.0,9.47,9.47,9.45,9.46,9200.0
2009-08-19 14:40:00,9.46,9.48,9.46,9.48,18000.0,9.46,9.48,9.46,9.48,18000.0
2009-08-19 14:50:00,9.47,9.5,9.47,9.47,30200.0,9.47,9.5,9.47,9.47,30200.0
2009-08-19 15:00:00,9.47,9.47,9.4,9.4,28000.0,9.47,9.47,9.4,9.4,28000.0
2009-08-19 15:10:00,9.4,9.4,9.38,9.38,22200.0,9.4,9.4,9.38,9.38,22200.0
2009-08-19 15:20:00,9.38,9.43,9.38,9.43,11800.0,9.38,9.43,9.38,9.43,11800.0
2009-08-19 15:30:00,9.43,9.47,9.43,9.46,41200.0,9.43,9.47,9.43,9.46,41200.0
2009-08-19 15:40:00,9.46,9.49,9.44,9.47,33800.0,9.46,9.49,9.44,9.47,33800.0
2009-08-19 15:50:00,9.47,9.49,9.45,9.45,57800.0,9.47,9.49,9.45,9.45,57800.0
2009-08-20 09:30:00,9.83,10.0,9.75,9.99,139000.0,9.83,10.0,9.75,9.99,139000.0
2009-08-20 09:40:00,9.98,10.0,9.86,9.88,63600.0,9.98,10.0,9.86,9.88,63600.0
2009-08-20 09:50:00,9.9,9.99,9.81,9.84,70200.0,9.9,9.99,9.81,9.84,70200.0
2009-08-20 10:00:00,9.87,9.9,9.76,9.77,94200.0,9.87,9.9,9.76,9.77,94200.0
2009-08-20 10:10:00,9.76,9.78,9.74,9.76,37200.0,9.76,9.78,9.74,9.76,37200.0
2009-08-20 10:20:00,9.76,9.78,9.74,9.77,37400.0,9.76,9.78,9.74,9.77,37400.0
2009-08-20 10:30:00,9.77,9.79,9.72,9.73,40200.0,9.77,9.79,9.72,9.73,40200.0
2009-08-20 10:40:00,9.74,9.76,9.74,9.74,16400.0,9.74,9.76,9.74,9.74,16400.0
2009-08-20 10:50:00,9.74,9.74,9.7,9.7,32800.0,9.74,9.74,9.7,9.7,32800.0
2009-08-20 11:00:00,9.7,9.78,9.68,9.78,55800.0,9.7,9.78,9.68,9.78,55800.0
2009-08-20 11:10:00,9.78,9.79,9.74,9.75,36200.0,9.78,9.79,9.74,9.75,36200.0
2009-08-20 11:20:00,9.75,9.76,9.7,9.72,14600.0,9.75,9.76,9.7,9.72,14600.0
2009-08-20 11:30:00,9.72,9.75,9.7,9.72,12200.0,9.72,9.75,9.7,9.72,12200.0
2009-08-20 11:40:00,9.71,9.72,9.71,9.72,3600.0,9.71,9.72,9.71,9.72,3600.0
2009-08-20 11:50:00,9.72,9.72,9.69,9.72,16000.0,9.72,9.72,9.69,9.72,16000.0
2009-08-20 12:00:00,9.72,9.75,9.72,9.72,25600.0,9.72,9.75,9.72,9.72,25600.0
2009-08-20 12:10:00,9.72,9.72,9.71,9.71,5600.0,9.72,9.72,9.71,9.71,5600.0
2009-08-20 12:20:00,9.7,9.74,9.69,9.74,14800.0,9.7,9.74,9.69,9.74,14800.0
2009-08-20 12:30:00,9.73,9.74,9.72,9.74,15400.0,9.73,9.74,9.72,9.74,15400.0
2009-08-20 12:40:00,9.74,9.74,9.72,9.74,22000.0,9.74,9.74,9.72,9.74,22000.0
2009-08-20 12:50:00,9.75,9.75,9.71,9.72,12200.0,9.75,9.75,9.71,9.72,12200.0
2009-08-20 13:00:00,9.72,9.76,9.72,9.75,11400.0,9.72,9.76,9.72,9.75,11400.0
2009-08-20 13:10:00,9.75,9.76,9.73,9.75,22600.0,9.75,9.76,9.73,9.75,22600.0
2009-08-20 13:20:00,9.74,9.76,9.72,9.75,23000.0,9.74,9.76,9.72,9.75,23000.0
2009-08-20 13:30:00,9.75,9.77,9.74,9.74,65400.0,9.75,9.77,9.74,9.74,65400.0
2009-08-20 13:40:00,9.74,9.76,9.72,9.75,16800.0,9.74,9.76,9.72,9.75,16800.0
2009-08-20 13:50:00,9.75,9.75,9.72,9.72,13400.0,9.75,9.75,9.72,9.72,13400.0
2009-08-20 14:00:00,9.72,9.72,9.69,9.7,17400.0,9.72,9.72,9.69,9.7,17400.0
2009-08-20 14:10:00,9.69,9.74,9.69,9.74,10200.0,9.69,9.74,9.69,9.74,10200.0
2009-08-20 14:20:00,9.74,9.74,9.71,9.72,14800.0,9.74,9.74,9.71,9.72,14800.0
2009-08-20 14:30:00,9.71,9.72,9.71,9.72,9800.0,9.71,9.72,9.71,9.72,9800.0
2009-08-20 14:40:00,9.71,9.72,9.7,9.7,15000.0,9.71,9.72,9.7,9.7,15000.0
2009-08-20 14:50:00,9.7,9.72,9.7,9.72,21400.0,9.7,9.72,9.7,9.72,21400.0
2009-08-20 15:00:00,9.72,9.73,9.7,9.72,22600.0,9.72,9.73,9.7,9.72,22600.0
2009-08-20 15:10:00,9.72,9.73,9.71,9.72,13000.0,9.72,9.73,9.71,9.72,13000.0
2009-08-20 15:20:00,9.71,9.74,9.71,9.72,10000.0,9.71,9.74,9.71,9.72,10000.0
2009-08-20 15:30:00,9.72,9.75,9.72,9.73,41200.0,9.72,9.75,9.72,9.73,41200.0
2009-08-20 15:40:00,9.73,9.73,9.71,9.72,57600.0,9.73,9.73,9.71,9.72,57600.0
2009-08-20 15:50:00,9.72,9.72,9.69,9.71,86400.0,9.72,9.72,9.69,9.71,86400.0
2009-08-21 09:30:00,9.88,9.88,9.72,9.77,168200.0,9.88,9.88,9.72,9.77,168200.0
2009-08-21 09:40:00,9.77,9.83,9.71,9.75,60200.0,9.77,9.83,9.71,9.75,60200.0
2009-08-21 09:50:00,9.74,9.76,9.67,9.76,19200.0,9.74,9.76,9.67,9.76,19200.0
2009-08-21 10:00:00,9.78,9.96,9.78,9.86,92400.0,9.78,9.96,9.78,9.86,92400.0
2009-08-21 10:10:00,9.88,9.97,9.86,9.92,18200.0,9.88,9.97,9.86,9.92,18200.0
2009-08-21 10:20:00,9.92,9.93,9.87,9.88,45800.0,9.92,9.93,9.87,9.88,45800.0
2009-08-21 10:30:00,9.88,9.93,9.88,9.93,23000.0,9.88,9.93,9.88,9.93,23000.0
2009-08-21 10:40:00,9.93,9.95,9.87,9.93,32200.0,9.93,9.95,9.87,9.93,32200.0
2009-08-21 10:50:00,9.94,9.96,9.93,9.95,10400.0,9.94,9.96,9.93,9.95,10400.0
2009-08-21 11:00:00,9.95,9.97,9.95,9.96,12600.0,9.95,9.97,9.95,9.96,12600.0
2009-08-21 11:10:00,9.95,9.96,9.93,9.93,12600.0,9.95,9.96,9.93,9.93,12600.0
2009-08-21 11:20:00,9.92,9.95,9.92,9.95,5400.0,9.92,9.95,9.92,9.95,5400.0
2009-08-21 11:30:00,9.95,9.95,9.91,9.93,16800.0,9.95,9.95,9.91,9.93,16800.0
2009-08-21 11:40:00,9.93,9.95,9.92,9.92,7600.0,9.93,9.95,9.92,9.92,7600.0
2009-08-21 11:50:00,9.92,9.93,9.91,9.92,6600.0,9.92,9.93,9.91,9.92,6600.0
2009-08-21 12:00:00,9.91,9.94,9.89,9.89,13200.0,9.91,9.94,9.89,9.89,13200.0
2009-08-21 12:10:00,9.89,9.9,9.88,9.9,3600.0,9.89,9.9,9.88,9.9,3600.0
2009-08-21 12:20:00,9.9,9.9,9.86,9.88,10600.0,9.9,9.9,9.86,9.88,10600.0
2009-08-21 12:30:00,9.87,9.88,9.87,9.88,3600.0,9.87,9.88,9.87,9.88,3600.0
2009-08-21 12:40:00,9.88,9.93,9.88,9.93,7800.0,9.88,9.93,9.88,9.93,7800.0
2009-08-21 12:50:00,9.93,9.95,9.93,9.94,5200.0,9.93,9.95,9.93,9.94,5200.0
2009-08-21 13:00:00,9.95,9.95,9.94,9.95,8400.0,9.95,9.95,9.94,9.95,8400.0
2009-08-21 13:10:00,9.95,9.95,9.91,9.94,15000.0,9.95,9.95,9.91,9.94,15000.0
2009-08-21 13:20:00,9.94,9.94,9.91,9.91,11000.0,9.94,9.94,9.91,9.91,11000.0
2009-08-21 13:30:00,9.9,9.91,9.9,9.9,3800.0,9.9,9.91,9.9,9.9,3800.0
2009-08-21 13:40:00,9.9,9.92,9.9,9.92,2200.0,9.9,9.92,9.9,9.92,2200.0
2009-08-21 13:50:00,9.9,9.9,9.87,9.9,45800.0,9.9,9.9,9.87,9.9,45800.0
2009-08-21 14:00:00,9.9,9.9,9.89,9.9,4400.0,9.9,9.9,9.89,9.9,4400.0
2009-08-21 14:10:00,9.9,9.9,9.85,9.85,16400.0,9.9,9.9,9.85,9.85,16400.0
2009-08-21 14:20:00,9.85,9.85,9.83,9.84,10000.0,9.85,9.85,9.83,9.84,10000.0
2009-08-21 14:30:00,9.84,9.85,9.84,9.85,9400.0,9.84,9.85,9.84,9.85,9400.0
2009-08-21 14:40:00,9.85,9.85,9.78,9.79,24800.0,9.85,9.85,9.78,9.79,24800.0
2009-08-21 14:50:00,9.79,9.79,9.76,9.78,16000.0,9.79,9.79,9.76,9.78,16000.0
2009-08-21 15:00:00,9.78,9.83,9.78,9.83,90200.0,9.78,9.83,9.78,9.83,90200.0
2009-08-21 15:10:00,9.83,9.9,9.83,9.9,100200.0,9.83,9.9,9.83,9.9,100200.0
2009-08-21 15:20:00,9.9,9.91,9.88,9.9,39200.0,9.9,9.91,9.88,9.9,39200.0
2009-08-21 15:30:00,9.9,9.95,9.9,9.93,85600.0,9.9,9.95,9.9,9.93,85600.0
2009-08-21 15:40:00,9.94,9.94,9.92,9.92,29000.0,9.94,9.94,9.92,9.92,29000.0
2009-08-21 15:50:00,9.93,9.95,9.9,9.92,125400.0,9.93,9.95,9.9,9.92,125400.0
2009-08-24 09:30:00,9.98,10.12,9.95,10.03,106400.0,9.98,10.12,9.95,10.03,106400.0
2009-08-24 09:40:00,10.02,10.02,9.96,9.99,54200.0,10.02,10.02,9.96,9.99,54200.0
2009-08-24 09:50:00,9.99,10.05,9.95,9.95,69200.0,9.99,10.05,9.95,9.95,69200.0
2009-08-24 10:00:00,9.95,9.99,9.88,9.99,74800.0,9.95,9.99,9.88,9.99,74800.0
2009-08-24 10:10:00,9.98,9.99,9.95,9.96,5800.0,9.98,9.99,9.95,9.96,5800.0
2009-08-24 10:20:00,9.97,10.0,9.97,10.0,12200.0,9.97,10.0,9.97,10.0,12200.0
2009-08-24 10:30:00,9.99,10.03,9.99,9.99,15200.0,9.99,10.03,9.99,9.99,15200.0
2009-08-24 10:40:00,9.99,10.02,9.98,9.99,4200.0,9.99,10.02,9.98,9.99,4200.0
2009-08-24 10:50:00,9.99,10.03,9.99,9.99,11000.0,9.99,10.03,9.99,9.99,11000.0
2009-08-24 11:00:00,9.99,10.0,9.99,9.99,2600.0,9.99,10.0,9.99,9.99,2600.0
2009-08-24 11:10:00,9.99,9.99,9.97,9.97,8000.0,9.99,9.99,9.97,9.97,8000.0
2009-08-24 11:20:00,9.97,9.97,9.96,9.96,3600.0,9.97,9.97,9.96,9.96,3600.0
2009-08-24 11:30:00,9.96,9.96,9.95,9.95,2000.0,9.96,9.96,9.95,9.95,2000.0
2009-08-24 11:40:00,9.96,9.96,9.88,9.9,47400.0,9.96,9.96,9.88,9.9,47400.0
2009-08-24 11:50:00,9.9,9.92,9.87,9.9,21000.0,9.9,9.92,9.87,9.9,21000.0
2009-08-24 12:00:00,9.9,9.9,9.88,9.89,6200.0,9.9,9.9,9.88,9.89,6200.0
2009-08-24 12:10:00,9.89,9.9,9.88,9.9,6800.0,9.89,9.9,9.88,9.9,6800.0
2009-08-24 12:20:00,9.89,9.9,9.88,9.88,5200.0,9.89,9.9,9.88,9.88,5200.0
2009-08-24 12:30:00,9.89,9.9,9.88,9.9,26200.0,9.89,9.9,9.88,9.9,26200.0
2009-08-24 12:40:00,9.9,9.9,9.87,9.88,6800.0,9.9,9.9,9.87,9.88,6800.0
2009-08-24 12:50:00,9.87,9.88,9.85,9.85,7600.0,9.87,9.88,9.85,9.85,7600.0
2009-08-24 13:00:00,9.84,9.86,9.72,9.72,129800.0,9.84,9.86,9.72,9.72,129800.0
2009-08-24 13:10:00,9.73,9.8,9.72,9.74,46000.0,9.73,9.8,9.72,9.74,46000.0
2009-08-24 13:20:00,9.74,9.74,9.65,9.7,36000.0,9.74,9.74,9.65,9.7,36000.0
2009-08-24 13:30:00,9.69,9.79,9.69,9.78,21800.0,9.69,9.79,9.69,9.78,21800.0
2009-08-24 13:40:00,9.79,9.82,9.76,9.79,24000.0,9.79,9.82,9.76,9.79,24000.0
2009-08-24 13:50:00,9.79,9.85,9.78,9.82,48400.0,9.79,9.85,9.78,9.82,48400.0
2009-08-24 14:00:00,9.83,9.88,9.82,9.87,19800.0,9.83,9.88,9.82,9.87,19800.0
2009-08-24 14:10:00,9.87,9.89,9.86,9.86,29400.0,9.87,9.89,9.86,9.86,29400.0
2009-08-24 14:20:00,9.87,9.88,9.86,9.88,28000.0,9.87,9.88,9.86,9.88,28000.0
2009-08-24 14:30:00,9.88,9.9,9.88,9.88,34600.0,9.88,9.9,9.88,9.88,34600.0
2009-08-24 14:40:00,9.88,9.9,9.87,9.88,16000.0,9.88,9.9,9.87,9.88,16000.0
2009-08-24 14:50:00,9.88,9.89,9.86,9.86,19600.0,9.88,9.89,9.86,9.86,19600.0
2009-08-24 15:00:00,9.87,9.87,9.8,9.83,36800.0,9.87,9.87,9.8,9.83,36800.0
2009-08-24 15:10:00,9.83,9.84,9.8,9.81,64400.0,9.83,9.84,9.8,9.81,64400.0
2009-08-24 15:20:00,9.81,9.85,9.79,9.84,53400.0,9.81,9.85,9.79,9.84,53400.0
2009-08-24 15:30:00,9.85,9.88,9.84,9.84,32200.0,9.85,9.88,9.84,9.84,32200.0
2009-08-24 15:40:00,9.84,9.84,9.79,9.81,46000.0,9.84,9.84,9.79,9.81,46000.0
2009-08-24 15:50:00,9.81,9.86,9.8,9.83,60800.0,9.81,9.86,9.8,9.83,60800.0
2009-08-25 09:30:00,9.86,10.0,9.74,9.97,30200.0,9.86,10.0,9.74,9.97,30200.0
2009-08-25 09:40:00,9.97,10.07,9.93,9.95,42600.0,9.97,10.07,9.93,9.95,42600.0
2009-08-25 09:50:00,9.95,10.02,9.9,9.97,70600.0,9.95,10.02,9.9,9.97,70600.0
2009-08-25 10:00:00,10.0,10.1,10.0,10.06,61600.0,10.0,10.1,10.0,10.06,61600.0
2009-08-25 10:10:00,10.06,10.09,10.0,10.0,30200.0,10.06,10.09,10.0,10.0,30200.0
2009-08-25 10:20:00,10.01,10.08,10.0,10.0,21400.0,10.01,10.08,10.0,10.0,21400.0
2009-08-25 10:30:00,9.99,10.03,9.99,9.99,43400.0,9.99,10.03,9.99,9.99,43400.0
2009-08-25 10:40:00,10.0,10.02,9.97,9.99,10000.0,10.0,10.02,9.97,9.99,10000.0
2009-08-25 10:50:00,9.99,10.02,9.97,10.02,2800.0,9.99,10.02,9.97,10.02,2800.0
2009-08-25 11:00:00,10.03,10.03,9.99,10.01,9800.0,10.03,10.03,9.99,10.01,9800.0
2009-08-25 11:10:00,10.01,10.05,10.01,10.02,5600.0,10.01,10.05,10.01,10.02,5600.0
2009-08-25 11:20:00,10.03,10.04,10.02,10.04,6200.0,10.03,10.04,10.02,10.04,6200.0
2009-08-25 11:30:00,10.05,10.05,10.04,10.04,3000.0,10.05,10.05,10.04,10.04,3000.0
2009-08-25 11:40:00,10.05,10.06,10.02,10.06,15200.0,10.05,10.06,10.02,10.06,15200.0
2009-08-25 11:50:00,10.06,10.09,10.04,10.04,32200.0,10.06,10.09,10.04,10.04,32200.0
2009-08-25 12:00:00,10.05,10.06,10.04,10.06,4800.0,10.05,10.06,10.04,10.06,4800.0
2009-08-25 12:10:00,10.06,10.09,10.06,10.09,28400.0,10.06,10.09,10.06,10.09,28400.0
2009-08-25 12:20:00,10.09,10.1,10.06,10.09,30600.0,10.09,10.1,10.06,10.09,30600.0
2009-08-25 12:30:00,10.1,10.11,10.08,10.08,17200.0,10.1,10.11,10.08,10.08,17200.0
2009-08-25 12:40:00,10.07,10.08,10.06,10.08,3600.0,10.07,10.08,10.06,10.08,3600.0
2009-08-25 12:50:00,10.07,10.07,10.02,10.02,8800.0,10.07,10.07,10.02,10.02,8800.0
2009-08-25 13:00:00,10.03,10.04,10.02,10.04,11400.0,10.03,10.04,10.02,10.04,11400.0
2009-08-25 13:10:00,10.04,10.05,10.03,10.03,8400.0,10.04,10.05,10.03,10.03,8400.0
2009-08-25 13:20:00,10.02,10.05,9.96,10.0,17000.0,10.02,10.05,9.96,10.0,17000.0
2009-08-25 13:30:00,9.99,10.05,9.97,10.05,19800.0,9.99,10.05,9.97,10.05,19800.0
2009-08-25 13:40:00,10.04,10.05,10.01,10.03,6800.0,10.04,10.05,10.01,10.03,6800.0
2009-08-25 13:50:00,10.02,10.02,9.99,9.99,6400.0,10.02,10.02,9.99,9.99,6400.0
2009-08-25 14:00:00,10.01,10.05,9.99,10.05,15000.0,10.01,10.05,9.99,10.05,15000.0
2009-08-25 14:10:00,10.04,10.04,10.0,10.03,8200.0,10.04,10.04,10.0,10.03,8200.0
2009-08-25 14:20:00,10.04,10.06,10.03,10.03,10600.0,10.04,10.06,10.03,10.03,10600.0
2009-08-25 14:30:00,10.01,10.02,9.99,10.02,12000.0,10.01,10.02,9.99,10.02,12000.0
2009-08-25 14:40:00,10.02,10.05,10.02,10.05,7200.0,10.02,10.05,10.02,10.05,7200.0
2009-08-25 14:50:00,10.05,10.06,10.04,10.05,10200.0,10.05,10.06,10.04,10.05,10200.0
2009-08-25 15:00:00,10.05,10.06,10.02,10.02,28800.0,10.05,10.06,10.02,10.02,28800.0
2009-08-25 15:10:00,10.02,10.02,10.0,10.0,30200.0,10.02,10.02,10.0,10.0,30200.0
2009-08-25 15:20:00,10.0,10.05,10.0,10.02,43400.0,10.0,10.05,10.0,10.02,43400.0
2009-08-25 15:30:00,10.02,10.05,10.0,10.03,29600.0,10.02,10.05,10.0,10.03,29600.0
2009-08-25 15:40:00,10.04,10.04,9.99,9.99,25200.0,10.04,10.04,9.99,9.99,25200.0
2009-08-25 15:50:00,9.99,10.04,9.97,10.03,60000.0,9.99,10.04,9.97,10.03,60000.0
2009-08-26 09:30:00,10.01,10.2,9.76,10.15,43600.0,10.01,10.2,9.76,10.15,43600.0
2009-08-26 09:40:00,10.13,10.24,10.09,10.13,44000.0,10.13,10.24,10.09,10.13,44000.0
2009-08-26 09:50:00,10.1,10.18,10.08,10.13,27200.0,10.1,10.18,10.08,10.13,27200.0
2009-08-26 10:00:00,10.15,10.29,10.13,10.29,34800.0,10.15,10.29,10.13,10.29,34800.0
2009-08-26 10:10:00,10.29,10.45,10.29,10.4,46800.0,10.29,10.45,10.29,10.4,46800.0
2009-08-26 10:20:00,10.4,10.47,10.38,10.38,32000.0,10.4,10.47,10.38,10.38,32000.0
2009-08-26 10:30:00,10.4,10.46,10.34,10.4,21400.0,10.4,10.46,10.34,10.4,21400.0
2009-08-26 10:40:00,10.4,10.4,10.24,10.3,21800.0,10.4,10.4,10.24,10.3,21800.0
2009-08-26 10:50:00,10.31,10.32,10.28,10.3,14600.0,10.31,10.32,10.28,10.3,14600.0
2009-08-26 11:00:00,10.3,10.33,10.21,10.22,20000.0,10.3,10.33,10.21,10.22,20000.0
2009-08-26 11:10:00,10.23,10.26,10.22,10.24,8600.0,10.23,10.26,10.22,10.24,8600.0
2009-08-26 11:20:00,10.23,10.24,10.16,10.23,14800.0,10.23,10.24,10.16,10.23,14800.0
2009-08-26 11:30:00,10.22,10.23,10.15,10.15,12200.0,10.22,10.23,10.15,10.15,12200.0
2009-08-26 11:40:00,10.15,10.21,10.15,10.18,19600.0,10.15,10.21,10.15,10.18,19600.0
2009-08-26 11:50:00,10.18,10.22,10.13,10.14,7000.0,10.18,10.22,10.13,10.14,7000.0
2009-08-26 12:00:00,10.13,10.17,10.13,10.14,5800.0,10.13,10.17,10.13,10.14,5800.0
2009-08-26 12:10:00,10.13,10.13,10.12,10.13,21800.0,10.13,10.13,10.12,10.13,21800.0
2009-08-26 12:20:00,10.13,10.15,10.12,10.13,32800.0,10.13,10.15,10.12,10.13,32800.0
2009-08-26 12:30:00,10.13,10.13,10.1,10.13,21600.0,10.13,10.13,10.1,10.13,21600.0
2009-08-26 12:40:00,10.13,10.13,10.11,10.11,6800.0,10.13,10.13,10.11,10.11,6800.0
2009-08-26 12:50:00,10.11,10.13,10.11,10.13,2400.0,10.11,10.13,10.11,10.13,2400.0
2009-08-26 13:00:00,10.13,10.13,10.08,10.08,10200.0,10.13,10.13,10.08,10.08,10200.0
2009-08-26 13:10:00,10.1,10.1,10.05,10.05,7400.0,10.1,10.1,10.05,10.05,7400.0
2009-08-26 13:20:00,10.05,10.09,10.05,10.07,7600.0,10.05,10.09,10.05,10.07,7600.0
2009-08-26 13:30:00,10.06,10.08,10.06,10.08,15200.0,10.06,10.08,10.06,10.08,15200.0
2009-08-26 13:40:00,10.08,10.1,10.08,10.1,25200.0,10.08,10.1,10.08,10.1,25200.0
2009-08-26 13:50:00,10.09,10.1,10.08,10.1,11600.0,10.09,10.1,10.08,10.1,11600.0
2009-08-26 14:00:00,10.1,10.1,10.06,10.1,14800.0,10.1,10.1,10.06,10.1,14800.0
2009-08-26 14:10:00,10.1,10.1,10.06,10.1,39800.0,10.1,10.1,10.06,10.1,39800.0
2009-08-26 14:20:00,10.1,10.1,10.07,10.09,10000.0,10.1,10.1,10.07,10.09,10000.0
2009-08-26 14:30:00,10.09,10.09,10.08,10.09,13800.0,10.09,10.09,10.08,10.09,13800.0
2009-08-26 14:40:00,10.09,10.11,10.09,10.11,30400.0,10.09,10.11,10.09,10.11,30400.0
2009-08-26 14:50:00,10.11,10.12,10.06,10.06,27000.0,10.11,10.12,10.06,10.06,27000.0
2009-08-26 15:00:00,10.06,10.1,10.05,10.1,13600.0,10.06,10.1,10.05,10.1,13600.0
2009-08-26 15:10:00,10.09,10.11,10.03,10.04,15400.0,10.09,10.11,10.03,10.04,15400.0
2009-08-26 15:20:00,10.04,10.04,9.99,10.0,43000.0,10.04,10.04,9.99,10.0,43000.0
2009-08-26 15:30:00,9.99,10.01,9.98,10.0,133600.0,9.99,10.01,9.98,10.0,133600.0
2009-08-26 15:40:00,10.0,10.0,9.97,10.0,49000.0,10.0,10.0,9.97,10.0,49000.0
2009-08-26 15:50:00,9.99,10.02,9.99,10.0,166800.0,9.99,10.02,9.99,10.0,166800.0
2009-08-27 09:30:00,9.93,10.03,9.93,9.96,9600.0,9.93,10.03,9.93,9.96,9600.0
2009-08-27 09:40:00,9.95,9.96,9.8,9.82,33400.0,9.95,9.96,9.8,9.82,33400.0
2009-08-27 09:50:00,9.79,9.79,9.7,9.76,40400.0,9.79,9.79,9.7,9.76,40400.0
2009-08-27 10:00:00,9.76,9.8,9.65,9.7,83800.0,9.76,9.8,9.65,9.7,83800.0
2009-08-27 10:10:00,9.7,9.8,9.7,9.79,22000.0,9.7,9.8,9.7,9.79,22000.0
2009-08-27 10:20:00,9.79,9.83,9.72,9.73,39800.0,9.79,9.83,9.72,9.73,39800.0
2009-08-27 10:30:00,9.72,9.73,9.67,9.68,13000.0,9.72,9.73,9.67,9.68,13000.0
2009-08-27 10:40:00,9.68,9.72,9.66,9.7,10000.0,9.68,9.72,9.66,9.7,10000.0
2009-08-27 10:50:00,9.7,9.72,9.67,9.67,14200.0,9.7,9.72,9.67,9.67,14200.0
2009-08-27 11:00:00,9.67,9.71,9.65,9.7,12200.0,9.67,9.71,9.65,9.7,12200.0
2009-08-27 11:10:00,9.71,9.71,9.71,9.71,4600.0,9.71,9.71,9.71,9.71,4600.0
2009-08-27 11:20:00,9.72,9.78,9.7,9.78,15200.0,9.72,9.78,9.7,9.78,15200.0
2009-08-27 11:30:00,9.79,9.79,9.72,9.72,14000.0,9.79,9.79,9.72,9.72,14000.0
2009-08-27 11:40:00,9.72,9.79,9.72,9.79,18800.0,9.72,9.79,9.72,9.79,18800.0
2009-08-27 11:50:00,9.79,9.82,9.74,9.81,26400.0,9.79,9.82,9.74,9.81,26400.0
2009-08-27 12:00:00,9.81,9.81,9.81,9.81,2400.0,9.81,9.81,9.81,9.81,2400.0
2009-08-27 12:10:00,9.81,9.83,9.8,9.8,8400.0,9.81,9.83,9.8,9.8,8400.0
2009-08-27 12:20:00,9.79,9.8,9.77,9.8,20600.0,9.79,9.8,9.77,9.8,20600.0
2009-08-27 12:30:00,9.81,9.82,9.78,9.78,14800.0,9.81,9.82,9.78,9.78,14800.0
2009-08-27 12:40:00,9.78,9.78,9.76,9.77,8000.0,9.78,9.78,9.76,9.77,8000.0
2009-08-27 12:50:00,9.76,9.8,9.76,9.8,4400.0,9.76,9.8,9.76,9.8,4400.0
2009-08-27 13:00:00,9.8,9.81,9.77,9.77,91200.0,9.8,9.81,9.77,9.77,91200.0
2009-08-27 13:10:00,9.77,9.77,9.74,9.76,16400.0,9.77,9.77,9.74,9.76,16400.0
2009-08-27 13:20:00,9.76,9.82,9.76,9.8,12000.0,9.76,9.82,9.76,9.8,12000.0
2009-08-27 13:30:00,9.8,9.86,9.8,9.84,83600.0,9.8,9.86,9.8,9.84,83600.0
2009-08-27 13:40:00,9.85,9.86,9.78,9.78,31400.0,9.85,9.86,9.78,9.78,31400.0
2009-08-27 13:50:00,9.78,9.83,9.77,9.82,29800.0,9.78,9.83,9.77,9.82,29800.0
2009-08-27 14:00:00,9.82,9.94,9.82,9.94,107800.0,9.82,9.94,9.82,9.94,107800.0
2009-08-27 14:10:00,9.94,9.99,9.94,9.98,14000.0,9.94,9.99,9.94,9.98,14000.0
2009-08-27 14:20:00,9.99,10.06,9.97,10.03,36800.0,9.99,10.06,9.97,10.03,36800.0
2009-08-27 14:30:00,10.03,10.13,10.02,10.13,27200.0,10.03,10.13,10.02,10.13,27200.0
2009-08-27 14:40:00,10.12,10.17,10.07,10.08,22000.0,10.12,10.17,10.07,10.08,22000.0
2009-08-27 14:50:00,10.08,10.08,10.06,10.08,14600.0,10.08,10.08,10.06,10.08,14600.0
2009-08-27 15:00:00,10.09,10.09,10.06,10.08,7600.0,10.09,10.09,10.06,10.08,7600.0
2009-08-27 15:10:00,10.08,10.08,10.06,10.08,14800.0,10.08,10.08,10.06,10.08,14800.0
2009-08-27 15:20:00,10.08,10.09,10.0,10.0,39400.0,10.08,10.09,10.0,10.0,39400.0
2009-08-27 15:30:00,9.99,10.01,9.97,10.0,29800.0,9.99,10.01,9.97,10.0,29800.0
2009-08-27 15:40:00,10.0,10.01,9.97,10.0,33000.0,10.0,10.01,9.97,10.0,33000.0
2009-08-27 15:50:00,10.01,10.04,9.99,10.03,42600.0,10.01,10.04,9.99,10.03,42600.0
2009-08-28 09:30:00,10.17,10.25,10.15,10.24,13400.0,10.17,10.25,10.15,10.24,13400.0
2009-08-28 09:40:00,10.25,10.25,10.11,10.17,27400.0,10.25,10.25,10.11,10.17,27400.0
2009-08-28 09:50:00,10.2,10.25,10.15,10.17,19000.0,10.2,10.25,10.15,10.17,19000.0
2009-08-28 10:00:00,10.13,10.18,10.13,10.18,13800.0,10.13,10.18,10.13,10.18,13800.0
2009-08-28 10:10:00,10.13,10.17,10.11,10.17,7200.0,10.13,10.17,10.11,10.17,7200.0
2009-08-28 10:20:00,10.15,10.15,10.05,10.09,11000.0,10.15,10.15,10.05,10.09,11000.0
2009-08-28 10:30:00,10.1,10.11,10.04,10.1,24400.0,10.1,10.11,10.04,10.1,24400.0
2009-08-28 10:40:00,10.11,10.12,10.06,10.11,3800.0,10.11,10.12,10.06,10.11,3800.0
2009-08-28 10:50:00,10.12,10.13,10.11,10.11,3600.0,10.12,10.13,10.11,10.11,3600.0
2009-08-28 11:00:00,10.09,10.11,10.08,10.08,6600.0,10.09,10.11,10.08,10.08,6600.0
2009-08-28 11:10:00,10.09,10.12,10.05,10.12,6400.0,10.09,10.12,10.05,10.12,6400.0
2009-08-28 11:20:00,10.12,10.13,10.1,10.1,6000.0,10.12,10.13,10.1,10.1,6000.0
2009-08-28 11:30:00,10.1,10.11,10.05,10.08,14400.0,10.1,10.11,10.05,10.08,14400.0
2009-08-28 11:40:00,10.06,10.06,9.97,9.99,9800.0,10.06,10.06,9.97,9.99,9800.0
2009-08-28 11:50:00,10.01,10.02,9.99,10.02,2400.0,10.01,10.02,9.99,10.02,2400.0
2009-08-28 12:00:00,10.03,10.1,10.03,10.08,5600.0,10.03,10.1,10.03,10.08,5600.0
2009-08-28 12:10:00,10.07,10.08,10.0,10.0,4600.0,10.07,10.08,10.0,10.0,4600.0
2009-08-28 12:20:00,10.01,10.03,9.99,10.02,10000.0,10.01,10.03,9.99,10.02,10000.0
2009-08-28 12:30:00,10.03,10.03,9.99,10.01,6600.0,10.03,10.03,9.99,10.01,6600.0
2009-08-28 12:40:00,10.01,10.01,9.99,10.01,4800.0,10.01,10.01,9.99,10.01,4800.0
2009-08-28 12:50:00,10.01,10.05,10.01,10.03,4400.0,10.01,10.05,10.01,10.03,4400.0
2009-08-28 13:00:00,10.02,10.05,10.02,10.05,1600.0,10.02,10.05,10.02,10.05,1600.0
2009-08-28 13:10:00,10.08,10.09,10.05,10.05,2800.0,10.08,10.09,10.05,10.05,2800.0
2009-08-28 13:20:00,10.05,10.08,10.05,10.08,3200.0,10.05,10.08,10.05,10.08,3200.0
2009-08-28 13:30:00,10.08,10.08,10.05,10.06,5600.0,10.08,10.08,10.05,10.06,5600.0
2009-08-28 13:40:00,10.06,10.06,10.02,10.02,3400.0,10.06,10.06,10.02,10.02,3400.0
2009-08-28 13:50:00,10.03,10.03,10.02,10.02,2600.0,10.03,10.03,10.02,10.02,2600.0
2009-08-28 14:00:00,10.01,10.02,9.97,10.02,9600.0,10.01,10.02,9.97,10.02,9600.0
2009-08-28 14:10:00,10.02,10.06,10.02,10.05,4400.0,10.02,10.06,10.02,10.05,4400.0
2009-08-28 14:20:00,10.04,10.04,10.04,10.04,2200.0,10.04,10.04,10.04,10.04,2200.0
2009-08-28 14:30:00,10.05,10.05,10.02,10.03,5400.0,10.05,10.05,10.02,10.03,5400.0
2009-08-28 14:40:00,10.03,10.05,10.02,10.05,7800.0,10.03,10.05,10.02,10.05,7800.0
2009-08-28 14:50:00,10.05,10.08,10.04,10.06,13400.0,10.05,10.08,10.04,10.06,13400.0
2009-08-28 15:00:00,10.06,10.08,10.06,10.08,6400.0,10.06,10.08,10.06,10.08,6400.0
2009-08-28 15:10:00,10.08,10.08,10.03,10.04,17000.0,10.08,10.08,10.03,10.04,17000.0
2009-08-28 15:20:00,10.05,10.08,10.05,10.07,18800.0,10.05,10.08,10.05,10.07,18800.0
2009-08-28 15:30:00,10.06,10.06,10.01,10.02,23600.0,10.06,10.06,10.01,10.02,23600.0
2009-08-28 15:40:00,10.02,10.06,10.0,10.02,28400.0,10.02,10.06,10.0,10.02,28400.0
2009-08-28 15:50:00,10.02,10.03,10.0,10.02,35200.0,10.02,10.03,10.0,10.02,35200.0
2009-08-31 09:30:00,9.91,9.91,9.78,9.78,12800.0,9.91,9.91,9.78,9.78,12800.0
2009-08-31 09:40:00,9.79,9.9,9.73,9.81,12000.0,9.79,9.9,9.73,9.81,12000.0
2009-08-31 09:50:00,9.78,9.85,9.73,9.83,14000.0,9.78,9.85,9.73,9.83,14000.0
2009-08-31 10:00:00,9.83,9.86,9.76,9.85,16000.0,9.83,9.86,9.76,9.85,16000.0
2009-08-31 10:10:00,9.84,9.9,9.84,9.87,23800.0,9.84,9.9,9.84,9.87,23800.0
2009-08-31 10:20:00,9.88,9.9,9.86,9.88,5200.0,9.88,9.9,9.86,9.88,5200.0
2009-08-31 10:30:00,9.9,9.9,9.83,9.89,9400.0,9.9,9.9,9.83,9.89,9400.0
2009-08-31 10:40:00,9.9,9.93,9.88,9.88,12800.0,9.9,9.93,9.88,9.88,12800.0
2009-08-31 10:50:00,9.89,9.92,9.83,9.85,9200.0,9.89,9.92,9.83,9.85,9200.0
2009-08-31 11:00:00,9.87,9.9,9.86,9.9,8000.0,9.87,9.9,9.86,9.9,8000.0
2009-08-31 11:10:00,9.9,9.97,9.9,9.95,10000.0,9.9,9.97,9.9,9.95,10000.0
2009-08-31 11:20:00,9.95,9.99,9.94,9.95,39000.0,9.95,9.99,9.94,9.95,39000.0
2009-08-31 11:30:00,9.96,9.97,9.96,9.97,5200.0,9.96,9.97,9.96,9.97,5200.0
2009-08-31 11:40:00,9.96,9.96,9.86,9.86,6600.0,9.96,9.96,9.86,9.86,6600.0
2009-08-31 11:50:00,9.86,9.86,9.83,9.86,7800.0,9.86,9.86,9.83,9.86,7800.0
2009-08-31 12:00:00,9.86,9.9,9.86,9.89,7000.0,9.86,9.9,9.86,9.89,7000.0
2009-08-31 12:10:00,9.88,9.9,9.87,9.87,7600.0,9.88,9.9,9.87,9.87,7600.0
2009-08-31 12:20:00,9.88,9.89,9.87,9.88,3600.0,9.88,9.89,9.87,9.88,3600.0
2009-08-31 12:30:00,9.89,9.89,9.84,9.85,6400.0,9.89,9.89,9.84,9.85,6400.0
2009-08-31 12:40:00,9.86,9.96,9.86,9.96,60600.0,9.86,9.96,9.86,9.96,60600.0
2009-08-31 12:50:00,9.95,10.01,9.95,9.95,23800.0,9.95,10.01,9.95,9.95,23800.0
2009-08-31 13:00:00,9.96,9.96,9.88,9.92,14800.0,9.96,9.96,9.88,9.92,14800.0
2009-08-31 13:10:00,9.93,9.93,9.9,9.9,4000.0,9.93,9.93,9.9,9.9,4000.0
2009-08-31 13:20:00,9.9,9.9,9.88,9.89,5600.0,9.9,9.9,9.88,9.89,5600.0
2009-08-31 13:30:00,9.88,9.9,9.88,9.9,2600.0,9.88,9.9,9.88,9.9,2600.0
2009-08-31 13:40:00,9.9,9.93,9.87,9.92,9400.0,9.9,9.93,9.87,9.92,9400.0
2009-08-31 13:50:00,9.93,9.93,9.9,9.93,4200.0,9.93,9.93,9.9,9.93,4200.0
2009-08-31 14:00:00,9.92,9.94,9.9,9.94,5600.0,9.92,9.94,9.9,9.94,5600.0
2009-08-31 14:10:00,9.95,9.96,9.92,9.95,11200.0,9.95,9.96,9.92,9.95,11200.0
2009-08-31 14:20:00,9.95,9.98,9.95,9.97,7200.0,9.95,9.98,9.95,9.97,7200.0
2009-08-31 14:30:00,9.96,9.98,9.96,9.97,12000.0,9.96,9.98,9.96,9.97,12000.0
2009-08-31 14:40:00,9.97,10.01,9.97,10.01,11400.0,9.97,10.01,9.97,10.01,11400.0
2009-08-31 14:50:00,10.01,10.04,10.0,10.01,24200.0,10.01,10.04,10.0,10.01,24200.0
2009-08-31 15:00:00,10.0,10.01,10.0,10.0,11800.0,10.0,10.01,10.0,10.0,11800.0
2009-08-31 15:10:00,10.01,10.04,10.0,10.02,22000.0,10.01,10.04,10.0,10.02,22000.0
2009-08-31 15:20:00,10.01,10.06,10.01,10.05,38200.0,10.01,10.06,10.01,10.05,38200.0
2009-08-31 15:30:00,10.05,10.06,10.02,10.02,12200.0,10.05,10.06,10.02,10.02,12200.0
2009-08-31 15:40:00,10.01,10.05,10.0,10.04,32800.0,10.01,10.05,10.0,10.04,32800.0
2009-08-31 15:50:00,10.04,10.09,10.01,10.03,162200.0,10.04,10.09,10.01,10.03,162200.0
2009-09-01 09:30:00,9.94,10.13,9.93,10.11,32800.0,9.94,10.13,9.93,10.11,32800.0
2009-09-01 09:40:00,10.11,10.25,10.11,10.24,30800.0,10.11,10.25,10.11,10.24,30800.0
2009-09-01 09:50:00,10.25,10.37,10.24,10.37,67400.0,10.25,10.37,10.24,10.37,67400.0
2009-09-01 10:00:00,10.37,10.44,10.35,10.4,42600.0,10.37,10.44,10.35,10.4,42600.0
2009-09-01 10:10:00,10.4,10.4,10.31,10.33,30600.0,10.4,10.4,10.31,10.33,30600.0
2009-09-01 10:20:00,10.33,10.44,10.33,10.43,55400.0,10.33,10.44,10.33,10.43,55400.0
2009-09-01 10:30:00,10.4,10.42,10.37,10.38,31200.0,10.4,10.42,10.37,10.38,31200.0
2009-09-01 10:40:00,10.36,10.36,10.26,10.28,32800.0,10.36,10.36,10.26,10.28,32800.0
2009-09-01 10:50:00,10.29,10.31,10.2,10.2,12200.0,10.29,10.31,10.2,10.2,12200.0
2009-09-01 11:00:00,10.19,10.22,10.13,10.17,12200.0,10.19,10.22,10.13,10.17,12200.0
2009-09-01 11:10:00,10.14,10.14,10.02,10.06,21000.0,10.14,10.14,10.02,10.06,21000.0
2009-09-01 11:20:00,10.05,10.06,10.0,10.0,91400.0,10.05,10.06,10.0,10.0,91400.0
2009-09-01 11:30:00,10.01,10.06,9.95,10.06,59400.0,10.01,10.06,9.95,10.06,59400.0
2009-09-01 11:40:00,10.05,10.13,10.02,10.06,40000.0,10.05,10.13,10.02,10.06,40000.0
2009-09-01 11:50:00,10.06,10.12,9.99,10.0,33000.0,10.06,10.12,9.99,10.0,33000.0
2009-09-01 12:00:00,10.0,10.03,9.94,9.96,54000.0,10.0,10.03,9.94,9.96,54000.0
2009-09-01 12:10:00,9.96,9.97,9.9,9.9,22400.0,9.96,9.97,9.9,9.9,22400.0
2009-09-01 12:20:00,9.9,10.02,9.84,9.99,89200.0,9.9,10.02,9.84,9.99,89200.0
2009-09-01 12:30:00,9.99,10.09,9.99,10.06,31000.0,9.99,10.09,9.99,10.06,31000.0
2009-09-01 12:40:00,10.07,10.11,10.07,10.11,6400.0,10.07,10.11,10.07,10.11,6400.0
2009-09-01 12:50:00,10.1,10.1,10.05,10.06,20600.0,10.1,10.1,10.05,10.06,20600.0
2009-09-01 13:00:00,10.06,10.09,9.95,9.97,44000.0,10.06,10.09,9.95,9.97,44000.0
2009-09-01 13:10:00,9.99,9.99,9.89,9.92,39000.0,9.99,9.99,9.89,9.92,39000.0
2009-09-01 13:20:00,9.92,9.95,9.87,9.92,35600.0,9.92,9.95,9.87,9.92,35600.0
2009-09-01 13:30:00,9.92,9.97,9.85,9.94,51200.0,9.92,9.97,9.85,9.94,51200.0
2009-09-01 13:40:00,9.93,9.99,9.93,9.97,28400.0,9.93,9.99,9.93,9.97,28400.0
2009-09-01 13:50:00,9.96,10.03,9.96,10.0,96800.0,9.96,10.03,9.96,10.0,96800.0
2009-09-01 14:00:00,10.01,10.05,9.99,10.02,49000.0,10.01,10.05,9.99,10.02,49000.0
2009-09-01 14:10:00,10.03,10.04,9.97,10.02,27600.0,10.03,10.04,9.97,10.02,27600.0
2009-09-01 14:20:00,10.01,10.01,9.98,10.01,22200.0,10.01,10.01,9.98,10.01,22200.0
2009-09-01 14:30:00,10.0,10.0,9.97,9.97,37400.0,10.0,10.0,9.97,9.97,37400.0
2009-09-01 14:40:00,9.97,9.99,9.96,9.97,52800.0,9.97,9.99,9.96,9.97,52800.0
2009-09-01 14:50:00,9.97,10.03,9.96,9.99,30200.0,9.97,10.03,9.96,9.99,30200.0
2009-09-01 15:00:00,10.01,10.01,9.95,9.95,38600.0,10.01,10.01,9.95,9.95,38600.0
2009-09-01 15:10:00,9.95,9.96,9.91,9.91,39600.0,9.95,9.96,9.91,9.91,39600.0
2009-09-01 15:20:00,9.91,9.91,9.84,9.86,39800.0,9.91,9.91,9.84,9.86,39800.0
2009-09-01 15:30:00,9.86,9.9,9.84,9.88,37200.0,9.86,9.9,9.84,9.88,37200.0
2009-09-01 15:40:00,9.88,9.9,9.81,9.81,141200.0,9.88,9.9,9.81,9.81,141200.0
2009-09-01 15:50:00,9.81,9.81,9.74,9.81,446600.0,9.81,9.81,9.74,9.81,446600.0
2009-09-02 09:30:00,9.72,9.91,9.59,9.76,89400.0,9.72,9.91,9.59,9.76,89400.0
2009-09-02 09:40:00,9.78,9.9,9.75,9.86,24600.0,9.78,9.9,9.75,9.86,24600.0
2009-09-02 09:50:00,9.88,9.96,9.68,9.68,23800.0,9.88,9.96,9.68,9.68,23800.0
2009-09-02 10:00:00,9.69,9.7,9.5,9.53,104400.0,9.69,9.7,9.5,9.53,104400.0
2009-09-02 10:10:00,9.54,9.58,9.51,9.56,38400.0,9.54,9.58,9.51,9.56,38400.0
2009-09-02 10:20:00,9.55,9.56,9.5,9.5,95400.0,9.55,9.56,9.5,9.5,95400.0
2009-09-02 10:30:00,9.5,9.52,9.4,9.47,69200.0,9.5,9.52,9.4,9.47,69200.0
2009-09-02 10:40:00,9.47,9.59,9.47,9.55,25200.0,9.47,9.59,9.47,9.55,25200.0
2009-09-02 10:50:00,9.56,9.56,9.55,9.56,5200.0,9.56,9.56,9.55,9.56,5200.0
2009-09-02 11:00:00,9.56,9.56,9.55,9.56,8800.0,9.56,9.56,9.55,9.56,8800.0
2009-09-02 11:10:00,9.56,9.58,9.56,9.57,19800.0,9.56,9.58,9.56,9.57,19800.0
2009-09-02 11:20:00,9.57,9.6,9.56,9.58,9000.0,9.57,9.6,9.56,9.58,9000.0
2009-09-02 11:30:00,9.59,9.63,9.56,9.63,17200.0,9.59,9.63,9.56,9.63,17200.0
2009-09-02 11:40:00,9.63,9.63,9.58,9.61,32400.0,9.63,9.63,9.58,9.61,32400.0
2009-09-02 11:50:00,9.62,9.63,9.62,9.63,12600.0,9.62,9.63,9.62,9.63,12600.0
2009-09-02 12:00:00,9.63,9.63,9.62,9.62,19200.0,9.63,9.63,9.62,9.62,19200.0
2009-09-02 12:10:00,9.62,9.64,9.62,9.63,22200.0,9.62,9.64,9.62,9.63,22200.0
2009-09-02 12:20:00,9.63,9.7,9.63,9.69,24800.0,9.63,9.7,9.63,9.69,24800.0
2009-09-02 12:30:00,9.69,9.69,9.64,9.67,37800.0,9.69,9.69,9.64,9.67,37800.0
2009-09-02 12:40:00,9.67,9.69,9.66,9.69,6200.0,9.67,9.69,9.66,9.69,6200.0
2009-09-02 12:50:00,9.68,9.69,9.67,9.68,11800.0,9.68,9.69,9.67,9.68,11800.0
2009-09-02 13:00:00,9.68,9.68,9.59,9.59,7800.0,9.68,9.68,9.59,9.59,7800.0
2009-09-02 13:10:00,9.59,9.63,9.59,9.62,14200.0,9.59,9.63,9.59,9.62,14200.0
2009-09-02 13:20:00,9.6,9.61,9.59,9.6,5200.0,9.6,9.61,9.59,9.6,5200.0
2009-09-02 13:30:00,9.6,9.6,9.59,9.59,5200.0,9.6,9.6,9.59,9.59,5200.0
2009-09-02 13:40:00,9.58,9.59,9.58,9.58,6800.0,9.58,9.59,9.58,9.58,6800.0
2009-09-02 13:50:00,9.58,9.59,9.58,9.58,10600.0,9.58,9.59,9.58,9.58,10600.0
2009-09-02 14:00:00,9.58,9.58,9.56,9.57,9400.0,9.58,9.58,9.56,9.57,9400.0
2009-09-02 14:10:00,9.57,9.6,9.57,9.6,9600.0,9.57,9.6,9.57,9.6,9600.0
2009-09-02 14:20:00,9.6,9.63,9.6,9.63,4400.0,9.6,9.63,9.6,9.63,4400.0
2009-09-02 14:30:00,9.63,9.65,9.63,9.63,13400.0,9.63,9.65,9.63,9.63,13400.0
2009-09-02 14:40:00,9.63,9.67,9.61,9.64,21800.0,9.63,9.67,9.61,9.64,21800.0
2009-09-02 14:50:00,9.64,9.64,9.6,9.6,9200.0,9.64,9.64,9.6,9.6,9200.0
2009-09-02 15:00:00,9.6,9.61,9.59,9.61,10800.0,9.6,9.61,9.59,9.61,10800.0
2009-09-02 15:10:00,9.61,9.66,9.59,9.65,21600.0,9.61,9.66,9.59,9.65,21600.0
2009-09-02 15:20:00,9.65,9.66,9.58,9.59,21000.0,9.65,9.66,9.58,9.59,21000.0
2009-09-02 15:30:00,9.59,9.61,9.59,9.61,22000.0,9.59,9.61,9.59,9.61,22000.0
2009-09-02 15:40:00,9.62,9.62,9.56,9.59,39200.0,9.62,9.62,9.56,9.59,39200.0
2009-09-02 15:50:00,9.59,9.6,9.56,9.58,62200.0,9.59,9.6,9.56,9.58,62200.0
2009-09-03 09:30:00,9.62,9.72,9.55,9.63,12600.0,9.62,9.72,9.55,9.63,12600.0
2009-09-03 09:40:00,9.67,9.7,9.59,9.66,7000.0,9.67,9.7,9.59,9.66,7000.0
2009-09-03 09:50:00,9.69,9.69,9.59,9.61,22200.0,9.69,9.69,9.59,9.61,22200.0
2009-09-03 10:00:00,9.59,9.62,9.51,9.55,17200.0,9.59,9.62,9.51,9.55,17200.0
2009-09-03 10:10:00,9.57,9.59,9.52,9.58,12800.0,9.57,9.59,9.52,9.58,12800.0
2009-09-03 10:20:00,9.56,9.57,9.5,9.53,6000.0,9.56,9.57,9.5,9.53,6000.0
2009-09-03 10:30:00,9.52,9.56,9.52,9.56,11000.0,9.52,9.56,9.52,9.56,11000.0
2009-09-03 10:40:00,9.56,9.59,9.53,9.56,3400.0,9.56,9.59,9.53,9.56,3400.0
2009-09-03 10:50:00,9.56,9.58,9.55,9.55,3800.0,9.56,9.58,9.55,9.55,3800.0
2009-09-03 11:00:00,9.56,9.61,9.56,9.61,5000.0,9.56,9.61,9.56,9.61,5000.0
2009-09-03 11:10:00,9.63,9.63,9.6,9.61,4600.0,9.63,9.63,9.6,9.61,4600.0
2009-09-03 11:20:00,9.6,9.67,9.6,9.66,6000.0,9.6,9.67,9.6,9.66,6000.0
2009-09-03 11:30:00,9.67,9.72,9.67,9.67,14600.0,9.67,9.72,9.67,9.67,14600.0
2009-09-03 11:40:00,9.65,9.65,9.61,9.61,21600.0,9.65,9.65,9.61,9.61,21600.0
2009-09-03 11:50:00,9.59,9.67,9.58,9.67,19400.0,9.59,9.67,9.58,9.67,19400.0
2009-09-03 12:00:00,9.65,9.72,9.65,9.7,26200.0,9.65,9.72,9.65,9.7,26200.0
2009-09-03 12:10:00,9.73,9.8,9.73,9.78,7400.0,9.73,9.8,9.73,9.78,7400.0
2009-09-03 12:20:00,9.77,9.77,9.73,9.73,8000.0,9.77,9.77,9.73,9.73,8000.0
2009-09-03 12:30:00,9.72,9.72,9.68,9.7,5400.0,9.72,9.72,9.68,9.7,5400.0
2009-09-03 12:40:00,9.69,9.71,9.69,9.7,1400.0,9.69,9.71,9.69,9.7,1400.0
2009-09-03 12:50:00,9.71,9.72,9.69,9.7,4000.0,9.71,9.72,9.69,9.7,4000.0
2009-09-03 13:00:00,9.7,9.71,9.7,9.7,3400.0,9.7,9.71,9.7,9.7,3400.0
2009-09-03 13:10:00,9.71,9.72,9.7,9.71,6000.0,9.71,9.72,9.7,9.71,6000.0
2009-09-03 13:20:00,9.72,9.74,9.72,9.72,3600.0,9.72,9.74,9.72,9.72,3600.0
2009-09-03 13:30:00,9.74,9.74,9.72,9.72,4000.0,9.74,9.74,9.72,9.72,4000.0
2009-09-03 13:40:00,9.72,9.72,9.7,9.71,2400.0,9.72,9.72,9.7,9.71,2400.0
2009-09-03 13:50:00,9.72,9.74,9.71,9.74,6800.0,9.72,9.74,9.71,9.74,6800.0
2009-09-03 14:00:00,9.74,9.74,9.73,9.74,4600.0,9.74,9.74,9.73,9.74,4600.0
2009-09-03 14:10:00,9.73,9.73,9.72,9.72,4600.0,9.73,9.73,9.72,9.72,4600.0
2009-09-03 14:20:00,9.72,9.72,9.7,9.7,8400.0,9.72,9.72,9.7,9.7,8400.0
2009-09-03 14:30:00,9.7,9.7,9.67,9.68,8000.0,9.7,9.7,9.67,9.68,8000.0
2009-09-03 14:40:00,9.67,9.7,9.65,9.7,4200.0,9.67,9.7,9.65,9.7,4200.0
2009-09-03 14:50:00,9.7,9.7,9.7,9.7,4200.0,9.7,9.7,9.7,9.7,4200.0
2009-09-03 15:00:00,9.7,9.77,9.7,9.76,27800.0,9.7,9.77,9.7,9.76,27800.0
2009-09-03 15:10:00,9.76,9.78,9.75,9.78,14400.0,9.76,9.78,9.75,9.78,14400.0
2009-09-03 15:20:00,9.77,9.79,9.77,9.78,16200.0,9.77,9.79,9.77,9.78,16200.0
2009-09-03 15:30:00,9.78,9.81,9.78,9.81,15400.0,9.78,9.81,9.78,9.81,15400.0
2009-09-03 15:40:00,9.81,9.85,9.81,9.85,22000.0,9.81,9.85,9.81,9.85,22000.0
2009-09-03 15:50:00,9.85,9.9,9.85,9.9,55800.0,9.85,9.9,9.85,9.9,55800.0
2009-09-04 09:30:00,9.86,10.0,9.86,9.86,42000.0,9.86,10.0,9.86,9.86,42000.0
2009-09-04 09:40:00,9.88,9.97,9.88,9.89,34800.0,9.88,9.97,9.88,9.89,34800.0
2009-09-04 09:50:00,9.9,9.91,9.86,9.88,9400.0,9.9,9.91,9.86,9.88,9400.0
2009-09-04 10:00:00,9.88,9.93,9.88,9.92,5000.0,9.88,9.93,9.88,9.92,5000.0
2009-09-04 10:10:00,9.93,9.95,9.9,9.95,11000.0,9.93,9.95,9.9,9.95,11000.0
2009-09-04 10:20:00,9.95,9.95,9.92,9.92,11000.0,9.95,9.95,9.92,9.92,11000.0
2009-09-04 10:30:00,9.92,9.95,9.92,9.93,8800.0,9.92,9.95,9.92,9.93,8800.0
2009-09-04 10:40:00,9.92,9.95,9.9,9.9,10000.0,9.92,9.95,9.9,9.9,10000.0
2009-09-04 10:50:00,9.9,9.9,9.81,9.82,17200.0,9.9,9.9,9.81,9.82,17200.0
2009-09-04 11:00:00,9.81,9.81,9.77,9.78,7800.0,9.81,9.81,9.77,9.78,7800.0
2009-09-04 11:10:00,9.77,9.77,9.75,9.75,6000.0,9.77,9.77,9.75,9.75,6000.0
2009-09-04 11:20:00,9.74,9.76,9.71,9.72,7000.0,9.74,9.76,9.71,9.72,7000.0
2009-09-04 11:30:00,9.74,9.8,9.71,9.8,4200.0,9.74,9.8,9.71,9.8,4200.0
2009-09-04 11:40:00,9.81,9.87,9.81,9.87,3600.0,9.81,9.87,9.81,9.87,3600.0
2009-09-04 11:50:00,9.87,9.89,9.86,9.88,3400.0,9.87,9.89,9.86,9.88,3400.0
2009-09-04 12:00:00,9.91,9.95,9.9,9.95,15800.0,9.91,9.95,9.9,9.95,15800.0
2009-09-04 12:10:00,9.95,9.95,9.94,9.95,8000.0,9.95,9.95,9.94,9.95,8000.0
2009-09-04 12:20:00,9.94,9.95,9.92,9.92,6000.0,9.94,9.95,9.92,9.92,6000.0
2009-09-04 12:30:00,9.93,9.93,9.9,9.9,7200.0,9.93,9.93,9.9,9.9,7200.0
2009-09-04 12:40:00,9.9,9.92,9.9,9.9,11000.0,9.9,9.92,9.9,9.9,11000.0
2009-09-04 12:50:00,9.91,9.92,9.89,9.91,10200.0,9.91,9.92,9.89,9.91,10200.0
2009-09-04 13:00:00,9.91,9.93,9.91,9.92,13200.0,9.91,9.93,9.91,9.92,13200.0
2009-09-04 13:10:00,9.94,9.95,9.93,9.95,12600.0,9.94,9.95,9.93,9.95,12600.0
2009-09-04 13:20:00,9.95,9.95,9.94,9.95,13400.0,9.95,9.95,9.94,9.95,13400.0
2009-09-04 13:30:00,9.95,9.95,9.94,9.94,9000.0,9.95,9.95,9.94,9.94,9000.0
2009-09-04 13:40:00,9.94,9.94,9.93,9.94,3000.0,9.94,9.94,9.93,9.94,3000.0
2009-09-04 13:50:00,9.94,9.95,9.92,9.93,3800.0,9.94,9.95,9.92,9.93,3800.0
2009-09-04 14:00:00,9.93,9.95,9.93,9.93,6600.0,9.93,9.95,9.93,9.93,6600.0
2009-09-04 14:10:00,9.94,9.94,9.94,9.94,400.0,9.94,9.94,9.94,9.94,400.0
2009-09-04 14:20:00,9.93,9.94,9.85,9.86,15600.0,9.93,9.94,9.85,9.86,15600.0
2009-09-04 14:30:00,9.86,9.88,9.83,9.83,9400.0,9.86,9.88,9.83,9.83,9400.0
2009-09-04 14:40:00,9.83,9.88,9.83,9.88,8600.0,9.83,9.88,9.83,9.88,8600.0
2009-09-04 14:50:00,9.87,9.93,9.87,9.93,4800.0,9.87,9.93,9.87,9.93,4800.0
2009-09-04 15:00:00,9.92,9.92,9.87,9.87,6400.0,9.92,9.92,9.87,9.87,6400.0
2009-09-04 15:10:00,9.87,9.88,9.85,9.85,8800.0,9.87,9.88,9.85,9.85,8800.0
2009-09-04 15:20:00,9.86,9.88,9.85,9.88,4200.0,9.86,9.88,9.85,9.88,4200.0
2009-09-04 15:30:00,9.88,9.9,9.86,9.9,11600.0,9.88,9.9,9.86,9.9,11600.0
2009-09-04 15:40:00,9.9,9.94,9.89,9.94,15400.0,9.9,9.94,9.89,9.94,15400.0
2009-09-04 15:50:00,9.94,9.99,9.94,9.99,85200.0,9.94,9.99,9.94,9.99,85200.0
2009-09-08 09:30:00,10.05,10.47,10.05,10.43,140200.0,10.05,10.47,10.05,10.43,140200.0
2009-09-08 09:40:00,10.43,10.44,10.37,10.37,39200.0,10.43,10.44,10.37,10.37,39200.0
2009-09-08 09:50:00,10.37,10.41,10.33,10.37,19800.0,10.37,10.41,10.33,10.37,19800.0
2009-09-08 10:00:00,10.38,10.43,10.36,10.4,23200.0,10.38,10.43,10.36,10.4,23200.0
2009-09-08 10:10:00,10.41,10.5,10.41,10.48,76800.0,10.41,10.5,10.41,10.48,76800.0
2009-09-08 10:20:00,10.47,10.5,10.45,10.5,30600.0,10.47,10.5,10.45,10.5,30600.0
2009-09-08 10:30:00,10.5,10.5,10.49,10.49,56800.0,10.5,10.5,10.49,10.49,56800.0
2009-09-08 10:40:00,10.5,10.5,10.43,10.46,28600.0,10.5,10.5,10.43,10.46,28600.0
2009-09-08 10:50:00,10.46,10.49,10.45,10.48,54400.0,10.46,10.49,10.45,10.48,54400.0
2009-09-08 11:00:00,10.49,10.49,10.33,10.33,70800.0,10.49,10.49,10.33,10.33,70800.0
2009-09-08 11:10:00,10.34,10.36,10.31,10.35,18800.0,10.34,10.36,10.31,10.35,18800.0
2009-09-08 11:20:00,10.35,10.4,10.33,10.35,44000.0,10.35,10.4,10.33,10.35,44000.0
2009-09-08 11:30:00,10.35,10.35,10.28,10.29,11800.0,10.35,10.35,10.28,10.29,11800.0
2009-09-08 11:40:00,10.28,10.28,10.23,10.26,18600.0,10.28,10.28,10.23,10.26,18600.0
2009-09-08 11:50:00,10.27,10.31,10.27,10.29,20600.0,10.27,10.31,10.27,10.29,20600.0
2009-09-08 12:00:00,10.29,10.31,10.27,10.28,11600.0,10.29,10.31,10.27,10.28,11600.0
2009-09-08 12:10:00,10.28,10.29,10.26,10.29,7600.0,10.28,10.29,10.26,10.29,7600.0
2009-09-08 12:20:00,10.28,10.34,10.28,10.34,5600.0,10.28,10.34,10.28,10.34,5600.0
2009-09-08 12:30:00,10.33,10.35,10.33,10.35,14000.0,10.33,10.35,10.33,10.35,14000.0
2009-09-08 12:40:00,10.35,10.37,10.34,10.37,15200.0,10.35,10.37,10.34,10.37,15200.0
2009-09-08 12:50:00,10.37,10.38,10.36,10.37,13600.0,10.37,10.38,10.36,10.37,13600.0
2009-09-08 13:00:00,10.37,10.4,10.36,10.4,21200.0,10.37,10.4,10.36,10.4,21200.0
2009-09-08 13:10:00,10.4,10.4,10.37,10.38,17600.0,10.4,10.4,10.37,10.38,17600.0
2009-09-08 13:20:00,10.38,10.4,10.38,10.4,6800.0,10.38,10.4,10.38,10.4,6800.0
2009-09-08 13:30:00,10.4,10.4,10.38,10.39,6200.0,10.4,10.4,10.38,10.39,6200.0
2009-09-08 13:40:00,10.39,10.4,10.36,10.38,20600.0,10.39,10.4,10.36,10.38,20600.0
2009-09-08 13:50:00,10.38,10.4,10.34,10.37,28200.0,10.38,10.4,10.34,10.37,28200.0
2009-09-08 14:00:00,10.38,10.38,10.34,10.36,5200.0,10.38,10.38,10.34,10.36,5200.0
2009-09-08 14:10:00,10.36,10.4,10.36,10.38,14000.0,10.36,10.4,10.36,10.38,14000.0
2009-09-08 14:20:00,10.38,10.41,10.36,10.39,14400.0,10.38,10.41,10.36,10.39,14400.0
2009-09-08 14:30:00,10.39,10.43,10.38,10.4,20600.0,10.39,10.43,10.38,10.4,20600.0
2009-09-08 14:40:00,10.4,10.42,10.38,10.4,15600.0,10.4,10.42,10.38,10.4,15600.0
2009-09-08 14:50:00,10.4,10.42,10.4,10.41,8000.0,10.4,10.42,10.4,10.41,8000.0
2009-09-08 15:00:00,10.4,10.4,10.34,10.36,25200.0,10.4,10.4,10.34,10.36,25200.0
2009-09-08 15:10:00,10.36,10.4,10.35,10.36,33600.0,10.36,10.4,10.35,10.36,33600.0
2009-09-08 15:20:00,10.37,10.4,10.36,10.39,18800.0,10.37,10.4,10.36,10.39,18800.0
2009-09-08 15:30:00,10.39,10.42,10.38,10.38,12400.0,10.39,10.42,10.38,10.38,12400.0
2009-09-08 15:40:00,10.38,10.44,10.37,10.44,26600.0,10.38,10.44,10.37,10.44,26600.0
2009-09-08 15:50:00,10.43,10.46,10.4,10.46,119000.0,10.43,10.46,10.4,10.46,119000.0
2009-09-09 09:30:00,10.55,10.65,10.36,10.36,45200.0,10.55,10.65,10.36,10.36,45200.0
2009-09-09 09:40:00,10.36,10.47,10.36,10.47,14600.0,10.36,10.47,10.36,10.47,14600.0
2009-09-09 09:50:00,10.47,10.52,10.45,10.45,12600.0,10.47,10.52,10.45,10.45,12600.0
2009-09-09 10:00:00,10.42,10.46,10.41,10.45,14600.0,10.42,10.46,10.41,10.45,14600.0
2009-09-09 10:10:00,10.47,10.5,10.45,10.47,21000.0,10.47,10.5,10.45,10.47,21000.0
2009-09-09 10:20:00,10.49,10.49,10.45,10.45,7000.0,10.49,10.49,10.45,10.45,7000.0
2009-09-09 10:30:00,10.46,10.47,10.45,10.47,10000.0,10.46,10.47,10.45,10.47,10000.0
2009-09-09 10:40:00,10.47,10.49,10.47,10.49,11200.0,10.47,10.49,10.47,10.49,11200.0
2009-09-09 10:50:00,10.48,10.52,10.47,10.48,20600.0,10.48,10.52,10.47,10.48,20600.0
2009-09-09 11:00:00,10.47,10.5,10.47,10.49,15000.0,10.47,10.5,10.47,10.49,15000.0
2009-09-09 11:10:00,10.49,10.5,10.48,10.5,5200.0,10.49,10.5,10.48,10.5,5200.0
2009-09-09 11:20:00,10.49,10.53,10.49,10.5,40400.0,10.49,10.53,10.49,10.5,40400.0
2009-09-09 11:30:00,10.5,10.7,10.49,10.7,50600.0,10.5,10.7,10.49,10.7,50600.0
2009-09-09 11:40:00,10.7,10.7,10.66,10.66,9800.0,10.7,10.7,10.66,10.66,9800.0
2009-09-09 11:50:00,10.66,10.68,10.63,10.65,22000.0,10.66,10.68,10.63,10.65,22000.0
2009-09-09 12:00:00,10.65,10.67,10.65,10.67,10800.0,10.65,10.67,10.65,10.67,10800.0
2009-09-09 12:10:00,10.67,10.77,10.67,10.77,24400.0,10.67,10.77,10.67,10.77,24400.0
2009-09-09 12:20:00,10.77,10.81,10.76,10.8,15600.0,10.77,10.81,10.76,10.8,15600.0
2009-09-09 12:30:00,10.8,10.86,10.79,10.86,15800.0,10.8,10.86,10.79,10.86,15800.0
2009-09-09 12:40:00,10.86,10.87,10.81,10.81,17000.0,10.86,10.87,10.81,10.81,17000.0
2009-09-09 12:50:00,10.81,11.02,10.8,11.02,150400.0,10.81,11.02,10.8,11.02,150400.0
2009-09-09 13:00:00,11.02,11.03,10.97,10.97,79200.0,11.02,11.03,10.97,10.97,79200.0
2009-09-09 13:10:00,10.97,11.01,10.93,11.01,52000.0,10.97,11.01,10.93,11.01,52000.0
2009-09-09 13:20:00,11.01,11.01,10.94,10.94,22400.0,11.01,11.01,10.94,10.94,22400.0
2009-09-09 13:30:00,10.95,11.0,10.95,10.99,59400.0,10.95,11.0,10.95,10.99,59400.0
2009-09-09 13:40:00,10.99,10.99,10.94,10.94,13600.0,10.99,10.99,10.94,10.94,13600.0
2009-09-09 13:50:00,10.94,10.95,10.94,10.95,18000.0,10.94,10.95,10.94,10.95,18000.0
2009-09-09 14:00:00,10.95,10.95,10.92,10.92,31400.0,10.95,10.95,10.92,10.92,31400.0
2009-09-09 14:10:00,10.92,10.92,10.74,10.74,82000.0,10.92,10.92,10.74,10.74,82000.0
2009-09-09 14:20:00,10.74,10.78,10.72,10.72,30600.0,10.74,10.78,10.72,10.72,30600.0
2009-09-09 14:30:00,10.72,10.72,10.67,10.67,22400.0,10.72,10.72,10.67,10.67,22400.0
2009-09-09 14:40:00,10.67,10.7,10.64,10.69,22200.0,10.67,10.7,10.64,10.69,22200.0
2009-09-09 14:50:00,10.69,10.69,10.66,10.69,24400.0,10.69,10.69,10.66,10.69,24400.0
2009-09-09 15:00:00,10.69,10.75,10.69,10.75,30600.0,10.69,10.75,10.69,10.75,30600.0
2009-09-09 15:10:00,10.75,10.86,10.75,10.85,55400.0,10.75,10.86,10.75,10.85,55400.0
2009-09-09 15:20:00,10.86,10.9,10.86,10.88,31200.0,10.86,10.9,10.86,10.88,31200.0
2009-09-09 15:30:00,10.88,10.91,10.74,10.74,136000.0,10.88,10.91,10.74,10.74,136000.0
2009-09-09 15:40:00,10.75,10.8,10.74,10.8,97800.0,10.75,10.8,10.74,10.8,97800.0
2009-09-09 15:50:00,10.79,10.83,10.73,10.8,113400.0,10.79,10.83,10.73,10.8,113400.0
2009-09-10 09:30:00,11.24,11.38,10.99,11.21,458200.0,11.24,11.38,10.99,11.21,458200.0
2009-09-10 09:40:00,11.21,11.38,11.18,11.29,206600.0,11.21,11.38,11.18,11.29,206600.0
2009-09-10 09:50:00,11.29,11.5,11.29,11.36,192400.0,11.29,11.5,11.29,11.36,192400.0
2009-09-10 10:00:00,11.38,11.43,11.29,11.29,58800.0,11.38,11.43,11.29,11.29,58800.0
2009-09-10 10:10:00,11.29,11.31,11.11,11.19,218400.0,11.29,11.31,11.11,11.19,218400.0
2009-09-10 10:20:00,11.2,11.25,11.15,11.2,68800.0,11.2,11.25,11.15,11.2,68800.0
2009-09-10 10:30:00,11.2,11.2,11.03,11.15,119400.0,11.2,11.2,11.03,11.15,119400.0
2009-09-10 10:40:00,11.15,11.15,11.11,11.15,41200.0,11.15,11.15,11.11,11.15,41200.0
2009-09-10 10:50:00,11.15,11.25,11.15,11.23,48800.0,11.15,11.25,11.15,11.23,48800.0
2009-09-10 11:00:00,11.22,11.28,11.18,11.18,34000.0,11.22,11.28,11.18,11.18,34000.0
2009-09-10 11:10:00,11.18,11.21,11.17,11.17,18200.0,11.18,11.21,11.17,11.17,18200.0
2009-09-10 11:20:00,11.17,11.17,11.11,11.15,19400.0,11.17,11.17,11.11,11.15,19400.0
2009-09-10 11:30:00,11.15,11.18,11.13,11.18,18600.0,11.15,11.18,11.13,11.18,18600.0
2009-09-10 11:40:00,11.17,11.18,11.06,11.11,32400.0,11.17,11.18,11.06,11.11,32400.0
2009-09-10 11:50:00,11.11,11.13,11.08,11.09,18800.0,11.11,11.13,11.08,11.09,18800.0
2009-09-10 12:00:00,11.09,11.16,11.07,11.1,26600.0,11.09,11.16,11.07,11.1,26600.0
2009-09-10 12:10:00,11.1,11.12,11.1,11.11,16400.0,11.1,11.12,11.1,11.11,16400.0
2009-09-10 12:20:00,11.11,11.11,11.03,11.06,22800.0,11.11,11.11,11.03,11.06,22800.0
2009-09-10 12:30:00,11.07,11.1,11.06,11.09,18200.0,11.07,11.1,11.06,11.09,18200.0
2009-09-10 12:40:00,11.1,11.1,11.06,11.06,18200.0,11.1,11.1,11.06,11.06,18200.0
2009-09-10 12:50:00,11.06,11.06,11.06,11.06,15600.0,11.06,11.06,11.06,11.06,15600.0
2009-09-10 13:00:00,11.06,11.18,11.06,11.12,76600.0,11.06,11.18,11.06,11.12,76600.0
2009-09-10 13:10:00,11.13,11.13,11.1,11.13,21800.0,11.13,11.13,11.1,11.13,21800.0
2009-09-10 13:20:00,11.14,11.16,11.13,11.13,35200.0,11.14,11.16,11.13,11.13,35200.0
2009-09-10 13:30:00,11.13,11.15,11.11,11.13,24600.0,11.13,11.15,11.11,11.13,24600.0
2009-09-10 13:40:00,11.13,11.18,11.13,11.18,16000.0,11.13,11.18,11.13,11.18,16000.0
2009-09-10 13:50:00,11.18,11.18,11.11,11.17,46200.0,11.18,11.18,11.11,11.17,46200.0
2009-09-10 14:00:00,11.16,11.19,11.14,11.14,43600.0,11.16,11.19,11.14,11.14,43600.0
2009-09-10 14:10:00,11.14,11.14,11.13,11.13,50400.0,11.14,11.14,11.13,11.13,50400.0
2009-09-10 14:20:00,11.13,11.15,11.1,11.14,36800.0,11.13,11.15,11.1,11.14,36800.0
2009-09-10 14:30:00,11.13,11.13,11.12,11.13,15800.0,11.13,11.13,11.12,11.13,15800.0
2009-09-10 14:40:00,11.13,11.13,11.12,11.13,26000.0,11.13,11.13,11.12,11.13,26000.0
2009-09-10 14:50:00,11.13,11.18,11.13,11.17,26200.0,11.13,11.18,11.13,11.17,26200.0
2009-09-10 15:00:00,11.17,11.18,11.16,11.17,76400.0,11.17,11.18,11.16,11.17,76400.0
2009-09-10 15:10:00,11.17,11.18,11.16,11.17,20000.0,11.17,11.18,11.16,11.17,20000.0
2009-09-10 15:20:00,11.17,11.18,11.16,11.18,31000.0,11.17,11.18,11.16,11.18,31000.0
2009-09-10 15:30:00,11.17,11.18,11.06,11.06,98200.0,11.17,11.18,11.06,11.06,98200.0
2009-09-10 15:40:00,11.06,11.09,11.03,11.03,114000.0,11.06,11.09,11.03,11.03,114000.0
2009-09-10 15:50:00,11.03,11.03,10.84,10.88,306000.0,11.03,11.03,10.84,10.88,306000.0
2009-09-11 09:30:00,11.15,11.25,10.9,10.93,105000.0,11.15,11.25,10.9,10.93,105000.0
2009-09-11 09:40:00,10.92,10.95,10.84,10.93,88800.0,10.92,10.95,10.84,10.93,88800.0
2009-09-11 09:50:00,10.93,11.1,10.93,11.1,123800.0,10.93,11.1,10.93,11.1,123800.0
2009-09-11 10:00:00,11.12,11.15,11.06,11.12,36800.0,11.12,11.15,11.06,11.12,36800.0
2009-09-11 10:10:00,11.11,11.18,11.11,11.18,50600.0,11.11,11.18,11.11,11.18,50600.0
2009-09-11 10:20:00,11.17,11.26,11.17,11.25,45200.0,11.17,11.26,11.17,11.25,45200.0
2009-09-11 10:30:00,11.25,11.39,11.24,11.33,74200.0,11.25,11.39,11.24,11.33,74200.0
2009-09-11 10:40:00,11.32,11.43,11.32,11.43,50200.0,11.32,11.43,11.32,11.43,50200.0
2009-09-11 10:50:00,11.43,11.45,11.37,11.38,53200.0,11.43,11.45,11.37,11.38,53200.0
2009-09-11 11:00:00,11.38,11.4,11.36,11.38,42000.0,11.38,11.4,11.36,11.38,42000.0
2009-09-11 11:10:00,11.38,11.39,11.37,11.39,49800.0,11.38,11.39,11.37,11.39,49800.0
2009-09-11 11:20:00,11.4,11.42,11.39,11.4,37400.0,11.4,11.42,11.39,11.4,37400.0
2009-09-11 11:30:00,11.4,11.41,11.38,11.38,17400.0,11.4,11.41,11.38,11.38,17400.0
2009-09-11 11:40:00,11.38,11.4,11.34,11.35,49000.0,11.38,11.4,11.34,11.35,49000.0
2009-09-11 11:50:00,11.35,11.37,11.31,11.37,54000.0,11.35,11.37,11.31,11.37,54000.0
2009-09-11 12:00:00,11.37,11.38,11.36,11.38,30000.0,11.37,11.38,11.36,11.38,30000.0
2009-09-11 12:10:00,11.38,11.4,11.38,11.4,16400.0,11.38,11.4,11.38,11.4,16400.0
2009-09-11 12:20:00,11.4,11.4,11.26,11.26,66400.0,11.4,11.4,11.26,11.26,66400.0
2009-09-11 12:30:00,11.26,11.27,11.18,11.19,81000.0,11.26,11.27,11.18,11.19,81000.0
2009-09-11 12:40:00,11.19,11.31,11.18,11.31,46200.0,11.19,11.31,11.18,11.31,46200.0
2009-09-11 12:50:00,11.31,11.38,11.31,11.38,35400.0,11.31,11.38,11.31,11.38,35400.0
2009-09-11 13:00:00,11.38,11.4,11.35,11.4,31200.0,11.38,11.4,11.35,11.4,31200.0
2009-09-11 13:10:00,11.4,11.46,11.4,11.46,47200.0,11.4,11.46,11.4,11.46,47200.0
2009-09-11 13:20:00,11.46,11.47,11.28,11.32,86400.0,11.46,11.47,11.28,11.32,86400.0
2009-09-11 13:30:00,11.32,11.38,11.27,11.27,48600.0,11.32,11.38,11.27,11.27,48600.0
2009-09-11 13:40:00,11.28,11.4,11.28,11.4,28000.0,11.28,11.4,11.28,11.4,28000.0
2009-09-11 13:50:00,11.4,11.47,11.39,11.4,41800.0,11.4,11.47,11.39,11.4,41800.0
2009-09-11 14:00:00,11.4,11.44,11.39,11.43,44800.0,11.4,11.44,11.39,11.43,44800.0
2009-09-11 14:10:00,11.44,11.5,11.43,11.48,64800.0,11.44,11.5,11.43,11.48,64800.0
2009-09-11 14:20:00,11.49,11.53,11.43,11.46,55600.0,11.49,11.53,11.43,11.46,55600.0
2009-09-11 14:30:00,11.47,11.51,11.46,11.47,33800.0,11.47,11.51,11.46,11.47,33800.0
2009-09-11 14:40:00,11.46,11.51,11.46,11.47,25200.0,11.46,11.51,11.46,11.47,25200.0
2009-09-11 14:50:00,11.47,11.49,11.43,11.43,33000.0,11.47,11.49,11.43,11.43,33000.0
2009-09-11 15:00:00,11.43,11.46,11.43,11.46,24800.0,11.43,11.46,11.43,11.46,24800.0
2009-09-11 15:10:00,11.46,11.5,11.46,11.5,30400.0,11.46,11.5,11.46,11.5,30400.0
2009-09-11 15:20:00,11.5,11.53,11.49,11.51,66200.0,11.5,11.53,11.49,11.51,66200.0
2009-09-11 15:30:00,11.5,11.54,11.5,11.52,79200.0,11.5,11.54,11.5,11.52,79200.0
2009-09-11 15:40:00,11.53,11.58,11.52,11.53,143400.0,11.53,11.58,11.52,11.53,143400.0
2009-09-11 15:50:00,11.54,11.58,11.52,11.56,134800.0,11.54,11.58,11.52,11.56,134800.0
2009-09-14 09:30:00,11.56,11.56,11.29,11.4,99800.0,11.56,11.56,11.29,11.4,99800.0
2009-09-14 09:40:00,11.43,11.54,11.37,11.38,42600.0,11.43,11.54,11.37,11.38,42600.0
2009-09-14 09:50:00,11.38,11.49,11.38,11.49,31000.0,11.38,11.49,11.38,11.49,31000.0
2009-09-14 10:00:00,11.48,11.53,11.48,11.53,15600.0,11.48,11.53,11.48,11.53,15600.0
2009-09-14 10:10:00,11.54,11.58,11.52,11.56,29200.0,11.54,11.58,11.52,11.56,29200.0
2009-09-14 10:20:00,11.56,11.6,11.56,11.57,30000.0,11.56,11.6,11.56,11.57,30000.0
2009-09-14 10:30:00,11.56,11.58,11.55,11.57,23800.0,11.56,11.58,11.55,11.57,23800.0
2009-09-14 10:40:00,11.58,11.6,11.58,11.6,29000.0,11.58,11.6,11.58,11.6,29000.0
2009-09-14 10:50:00,11.6,11.62,11.6,11.61,12000.0,11.6,11.62,11.6,11.61,12000.0
2009-09-14 11:00:00,11.62,11.63,11.61,11.63,13000.0,11.62,11.63,11.61,11.63,13000.0
2009-09-14 11:10:00,11.62,11.63,11.62,11.63,17400.0,11.62,11.63,11.62,11.63,17400.0
2009-09-14 11:20:00,11.62,11.63,11.59,11.62,20600.0,11.62,11.63,11.59,11.62,20600.0
2009-09-14 11:30:00,11.62,11.65,11.59,11.59,18000.0,11.62,11.65,11.59,11.59,18000.0
2009-09-14 11:40:00,11.6,11.6,11.56,11.56,16200.0,11.6,11.6,11.56,11.56,16200.0
2009-09-14 11:50:00,11.56,11.56,11.52,11.53,17200.0,11.56,11.56,11.52,11.53,17200.0
2009-09-14 12:00:00,11.53,11.55,11.53,11.54,9600.0,11.53,11.55,11.53,11.54,9600.0
2009-09-14 12:10:00,11.54,11.6,11.54,11.6,4800.0,11.54,11.6,11.54,11.6,4800.0
2009-09-14 12:20:00,11.59,11.65,11.59,11.63,5000.0,11.59,11.65,11.59,11.63,5000.0
2009-09-14 12:30:00,11.64,11.65,11.63,11.65,13800.0,11.64,11.65,11.63,11.65,13800.0
2009-09-14 12:40:00,11.65,11.65,11.64,11.65,8200.0,11.65,11.65,11.64,11.65,8200.0
2009-09-14 12:50:00,11.65,11.65,11.62,11.64,17400.0,11.65,11.65,11.62,11.64,17400.0
2009-09-14 13:00:00,11.65,11.65,11.63,11.63,9200.0,11.65,11.65,11.63,11.63,9200.0
2009-09-14 13:10:00,11.63,11.64,11.63,11.63,6800.0,11.63,11.64,11.63,11.63,6800.0
2009-09-14 13:20:00,11.63,11.64,11.63,11.63,9800.0,11.63,11.64,11.63,11.63,9800.0
2009-09-14 13:30:00,11.65,11.65,11.63,11.65,19800.0,11.65,11.65,11.63,11.65,19800.0
2009-09-14 13:40:00,11.65,11.68,11.65,11.68,20800.0,11.65,11.68,11.65,11.68,20800.0
2009-09-14 13:50:00,11.67,11.68,11.67,11.67,11000.0,11.67,11.68,11.67,11.67,11000.0
2009-09-14 14:00:00,11.67,11.68,11.67,11.67,10400.0,11.67,11.68,11.67,11.67,10400.0
2009-09-14 14:10:00,11.67,11.68,11.67,11.68,7600.0,11.67,11.68,11.67,11.68,7600.0
2009-09-14 14:20:00,11.68,11.69,11.66,11.69,21400.0,11.68,11.69,11.66,11.69,21400.0
2009-09-14 14:30:00,11.69,11.69,11.67,11.69,9000.0,11.69,11.69,11.67,11.69,9000.0
2009-09-14 14:40:00,11.69,11.7,11.68,11.69,9400.0,11.69,11.7,11.68,11.69,9400.0
2009-09-14 14:50:00,11.68,11.7,11.64,11.7,52200.0,11.68,11.7,11.64,11.7,52200.0
2009-09-14 15:00:00,11.71,11.72,11.69,11.72,22800.0,11.71,11.72,11.69,11.72,22800.0
2009-09-14 15:10:00,11.72,11.73,11.71,11.72,33400.0,11.72,11.73,11.71,11.72,33400.0
2009-09-14 15:20:00,11.72,11.73,11.69,11.7,28800.0,11.72,11.73,11.69,11.7,28800.0
2009-09-14 15:30:00,11.7,11.7,11.69,11.7,23600.0,11.7,11.7,11.69,11.7,23600.0
2009-09-14 15:40:00,11.7,11.74,11.69,11.73,98400.0,11.7,11.74,11.69,11.73,98400.0
2009-09-14 15:50:00,11.73,11.75,11.72,11.75,124200.0,11.73,11.75,11.72,11.75,124200.0
2009-09-15 09:30:00,11.72,11.82,11.72,11.78,33800.0,11.72,11.82,11.72,11.78,33800.0
2009-09-15 09:40:00,11.78,11.83,11.78,11.83,51400.0,11.78,11.83,11.78,11.83,51400.0
2009-09-15 09:50:00,11.83,11.85,11.8,11.85,32400.0,11.83,11.85,11.8,11.85,32400.0
2009-09-15 10:00:00,11.85,11.86,11.81,11.85,52600.0,11.85,11.86,11.81,11.85,52600.0
2009-09-15 10:10:00,11.85,11.85,11.75,11.79,23200.0,11.85,11.85,11.75,11.79,23200.0
2009-09-15 10:20:00,11.79,11.88,11.78,11.88,40600.0,11.79,11.88,11.78,11.88,40600.0
2009-09-15 10:30:00,11.88,11.88,11.85,11.86,34200.0,11.88,11.88,11.85,11.86,34200.0
2009-09-15 10:40:00,11.85,11.85,11.83,11.83,27400.0,11.85,11.85,11.83,11.83,27400.0
2009-09-15 10:50:00,11.83,11.84,11.79,11.82,40200.0,11.83,11.84,11.79,11.82,40200.0
2009-09-15 11:00:00,11.82,11.84,11.81,11.83,14600.0,11.82,11.84,11.81,11.83,14600.0
2009-09-15 11:10:00,11.83,11.84,11.81,11.83,15800.0,11.83,11.84,11.81,11.83,15800.0
2009-09-15 11:20:00,11.84,11.88,11.84,11.86,22600.0,11.84,11.88,11.84,11.86,22600.0
2009-09-15 11:30:00,11.86,11.88,11.86,11.86,27800.0,11.86,11.88,11.86,11.86,27800.0
2009-09-15 11:40:00,11.86,11.9,11.86,11.9,92200.0,11.86,11.9,11.86,11.9,92200.0
2009-09-15 11:50:00,11.9,11.94,11.9,11.94,54800.0,11.9,11.94,11.9,11.94,54800.0
2009-09-15 12:00:00,11.94,11.95,11.9,11.95,20600.0,11.94,11.95,11.9,11.95,20600.0
2009-09-15 12:10:00,11.93,11.95,11.9,11.92,18000.0,11.93,11.95,11.9,11.92,18000.0
2009-09-15 12:20:00,11.92,11.92,11.9,11.9,14000.0,11.92,11.92,11.9,11.9,14000.0
2009-09-15 12:30:00,11.9,11.92,11.88,11.92,31000.0,11.9,11.92,11.88,11.92,31000.0
2009-09-15 12:40:00,11.91,11.92,11.89,11.91,9400.0,11.91,11.92,11.89,11.91,9400.0
2009-09-15 12:50:00,11.92,11.95,11.9,11.93,10200.0,11.92,11.95,11.9,11.93,10200.0
2009-09-15 13:00:00,11.92,11.95,11.92,11.95,10200.0,11.92,11.95,11.92,11.95,10200.0
2009-09-15 13:10:00,11.95,11.96,11.93,11.93,19800.0,11.95,11.96,11.93,11.93,19800.0
2009-09-15 13:20:00,11.93,11.95,11.91,11.91,15800.0,11.93,11.95,11.91,11.91,15800.0
2009-09-15 13:30:00,11.92,11.93,11.91,11.93,8800.0,11.92,11.93,11.91,11.93,8800.0
2009-09-15 13:40:00,11.93,11.93,11.89,11.92,83400.0,11.93,11.93,11.89,11.92,83400.0
2009-09-15 13:50:00,11.92,11.92,11.89,11.89,24000.0,11.92,11.92,11.89,11.89,24000.0
2009-09-15 14:00:00,11.9,11.92,11.9,11.92,20000.0,11.9,11.92,11.9,11.92,20000.0
2009-09-15 14:10:00,11.92,11.94,11.9,11.94,13400.0,11.92,11.94,11.9,11.94,13400.0
2009-09-15 14:20:00,11.94,11.95,11.93,11.94,12800.0,11.94,11.95,11.93,11.94,12800.0
2009-09-15 14:30:00,11.95,11.95,11.87,11.87,21400.0,11.95,11.95,11.87,11.87,21400.0
2009-09-15 14:40:00,11.88,11.9,11.88,11.9,15600.0,11.88,11.9,11.88,11.9,15600.0
2009-09-15 14:50:00,11.9,11.93,11.86,11.9,39600.0,11.9,11.93,11.86,11.9,39600.0
2009-09-15 15:00:00,11.9,11.91,11.88,11.9,75200.0,11.9,11.91,11.88,11.9,75200.0
2009-09-15 15:10:00,11.9,11.92,11.86,11.92,57600.0,11.9,11.92,11.86,11.92,57600.0
2009-09-15 15:20:00,11.92,11.95,11.88,11.94,50600.0,11.92,11.95,11.88,11.94,50600.0
2009-09-15 15:30:00,11.94,11.95,11.9,11.92,51800.0,11.94,11.95,11.9,11.92,51800.0
2009-09-15 15:40:00,11.92,11.97,11.9,11.92,113000.0,11.92,11.97,11.9,11.92,113000.0
2009-09-15 15:50:00,11.93,11.97,11.92,11.97,96400.0,11.93,11.97,11.92,11.97,96400.0
2009-09-16 09:30:00,12.08,12.13,12.0,12.04,47200.0,12.08,12.13,12.0,12.04,47200.0
2009-09-16 09:40:00,12.03,12.08,11.91,12.08,63400.0,12.03,12.08,11.91,12.08,63400.0
2009-09-16 09:50:00,12.08,12.09,11.99,12.03,29200.0,12.08,12.09,11.99,12.03,29200.0
2009-09-16 10:00:00,12.03,12.09,12.02,12.04,29800.0,12.03,12.09,12.02,12.04,29800.0
2009-09-16 10:10:00,12.03,12.04,12.01,12.03,15600.0,12.03,12.04,12.01,12.03,15600.0
2009-09-16 10:20:00,12.03,12.07,12.03,12.07,22200.0,12.03,12.07,12.03,12.07,22200.0
2009-09-16 10:30:00,12.08,12.11,12.08,12.11,11200.0,12.08,12.11,12.08,12.11,11200.0
2009-09-16 10:40:00,12.11,12.13,12.1,12.13,15800.0,12.11,12.13,12.1,12.13,15800.0
2009-09-16 10:50:00,12.12,12.13,12.08,12.13,16800.0,12.12,12.13,12.08,12.13,16800.0
2009-09-16 11:00:00,12.13,12.14,12.1,12.1,7000.0,12.13,12.14,12.1,12.1,7000.0
2009-09-16 11:10:00,12.12,12.13,12.11,12.12,2600.0,12.12,12.13,12.11,12.12,2600.0
2009-09-16 11:20:00,12.11,12.11,12.08,12.08,11200.0,12.11,12.11,12.08,12.08,11200.0
2009-09-16 11:30:00,12.08,12.12,12.08,12.12,20200.0,12.08,12.12,12.08,12.12,20200.0
2009-09-16 11:40:00,12.12,12.17,12.12,12.15,16400.0,12.12,12.17,12.12,12.15,16400.0
2009-09-16 11:50:00,12.15,12.19,12.12,12.18,22400.0,12.15,12.19,12.12,12.18,22400.0
2009-09-16 12:00:00,12.18,12.22,12.18,12.22,23800.0,12.18,12.22,12.18,12.22,23800.0
2009-09-16 12:10:00,12.22,12.24,12.2,12.24,20000.0,12.22,12.24,12.2,12.24,20000.0
2009-09-16 12:20:00,12.24,12.24,12.18,12.18,11000.0,12.24,12.24,12.18,12.18,11000.0
2009-09-16 12:30:00,12.19,12.2,12.15,12.17,16800.0,12.19,12.2,12.15,12.17,16800.0
2009-09-16 12:40:00,12.18,12.2,12.17,12.19,8000.0,12.18,12.2,12.17,12.19,8000.0
2009-09-16 12:50:00,12.19,12.22,12.17,12.2,32000.0,12.19,12.22,12.17,12.2,32000.0
2009-09-16 13:00:00,12.21,12.22,12.2,12.22,16600.0,12.21,12.22,12.2,12.22,16600.0
2009-09-16 13:10:00,12.22,12.22,12.22,12.22,14000.0,12.22,12.22,12.22,12.22,14000.0
2009-09-16 13:20:00,12.22,12.25,12.22,12.24,14400.0,12.22,12.25,12.22,12.24,14400.0
2009-09-16 13:30:00,12.24,12.24,12.21,12.22,26800.0,12.24,12.24,12.21,12.22,26800.0
2009-09-16 13:40:00,12.22,12.24,12.2,12.2,13400.0,12.22,12.24,12.2,12.2,13400.0
2009-09-16 13:50:00,12.2,12.22,12.19,12.2,16200.0,12.2,12.22,12.19,12.2,16200.0
2009-09-16 14:00:00,12.2,12.22,12.2,12.22,15600.0,12.2,12.22,12.2,12.22,15600.0
2009-09-16 14:10:00,12.22,12.24,12.22,12.24,13800.0,12.22,12.24,12.22,12.24,13800.0
2009-09-16 14:20:00,12.24,12.25,12.24,12.25,7800.0,12.24,12.25,12.24,12.25,7800.0
2009-09-16 14:30:00,12.25,12.25,12.22,12.24,15800.0,12.25,12.25,12.22,12.24,15800.0
2009-09-16 14:40:00,12.24,12.26,12.22,12.26,24400.0,12.24,12.26,12.22,12.26,24400.0
2009-09-16 14:50:00,12.26,12.28,12.22,12.23,24200.0,12.26,12.28,12.22,12.23,24200.0
2009-09-16 15:00:00,12.24,12.25,12.21,12.24,70000.0,12.24,12.25,12.21,12.24,70000.0
2009-09-16 15:10:00,12.24,12.26,12.24,12.26,30400.0,12.24,12.26,12.24,12.26,30400.0
2009-09-16 15:20:00,12.24,12.26,12.24,12.25,16200.0,12.24,12.26,12.24,12.25,16200.0
2009-09-16 15:30:00,12.25,12.26,12.22,12.24,35200.0,12.25,12.26,12.22,12.24,35200.0
2009-09-16 15:40:00,12.24,12.26,12.24,12.26,30000.0,12.24,12.26,12.24,12.26,30000.0
2009-09-16 15:50:00,12.25,12.27,12.22,12.25,205200.0,12.25,12.27,12.22,12.25,205200.0
2009-09-17 09:30:00,12.22,12.38,12.22,12.31,34000.0,12.22,12.38,12.22,12.31,34000.0
2009-09-17 09:40:00,12.3,12.32,12.23,12.31,19600.0,12.3,12.32,12.23,12.31,19600.0
2009-09-17 09:50:00,12.31,12.5,12.31,12.48,23400.0,12.31,12.5,12.31,12.48,23400.0
2009-09-17 10:00:00,12.49,12.57,12.48,12.53,68200.0,12.49,12.57,12.48,12.53,68200.0
2009-09-17 10:10:00,12.53,12.54,12.51,12.52,24200.0,12.53,12.54,12.51,12.52,24200.0
2009-09-17 10:20:00,12.52,12.54,12.51,12.53,47600.0,12.52,12.54,12.51,12.53,47600.0
2009-09-17 10:30:00,12.53,12.57,12.52,12.57,25800.0,12.53,12.57,12.52,12.57,25800.0
2009-09-17 10:40:00,12.56,12.56,12.51,12.52,11800.0,12.56,12.56,12.51,12.52,11800.0
2009-09-17 10:50:00,12.52,12.52,12.47,12.49,26000.0,12.52,12.52,12.47,12.49,26000.0
2009-09-17 11:00:00,12.49,12.49,12.43,12.43,12400.0,12.49,12.49,12.43,12.43,12400.0
2009-09-17 11:10:00,12.43,12.43,12.37,12.38,12400.0,12.43,12.43,12.37,12.38,12400.0
2009-09-17 11:20:00,12.39,12.46,12.38,12.45,12200.0,12.39,12.46,12.38,12.45,12200.0
2009-09-17 11:30:00,12.47,12.47,12.4,12.41,14200.0,12.47,12.47,12.4,12.41,14200.0
2009-09-17 11:40:00,12.42,12.42,12.38,12.4,7800.0,12.42,12.42,12.38,12.4,7800.0
2009-09-17 11:50:00,12.39,12.39,12.31,12.32,12400.0,12.39,12.39,12.31,12.32,12400.0
2009-09-17 12:00:00,12.33,12.34,12.25,12.26,18200.0,12.33,12.34,12.25,12.26,18200.0
2009-09-17 12:10:00,12.25,12.25,12.14,12.15,33800.0,12.25,12.25,12.14,12.15,33800.0
2009-09-17 12:20:00,12.14,12.25,12.12,12.25,32400.0,12.14,12.25,12.12,12.25,32400.0
2009-09-17 12:30:00,12.25,12.25,12.18,12.19,17400.0,12.25,12.25,12.18,12.19,17400.0
2009-09-17 12:40:00,12.19,12.19,12.13,12.17,23400.0,12.19,12.19,12.13,12.17,23400.0
2009-09-17 12:50:00,12.17,12.17,12.1,12.11,12800.0,12.17,12.17,12.1,12.11,12800.0
2009-09-17 13:00:00,12.1,12.14,12.08,12.1,10400.0,12.1,12.14,12.08,12.1,10400.0
2009-09-17 13:10:00,12.1,12.15,12.09,12.12,13600.0,12.1,12.15,12.09,12.12,13600.0
2009-09-17 13:20:00,12.11,12.11,12.02,12.07,26200.0,12.11,12.11,12.02,12.07,26200.0
2009-09-17 13:30:00,12.07,12.13,12.04,12.1,6800.0,12.07,12.13,12.04,12.1,6800.0
2009-09-17 13:40:00,12.11,12.14,12.1,12.14,8600.0,12.11,12.14,12.1,12.14,8600.0
2009-09-17 13:50:00,12.13,12.18,12.12,12.17,9000.0,12.13,12.18,12.12,12.17,9000.0
2009-09-17 14:00:00,12.16,12.17,12.15,12.17,7600.0,12.16,12.17,12.15,12.17,7600.0
2009-09-17 14:10:00,12.16,12.17,12.13,12.13,8600.0,12.16,12.17,12.13,12.13,8600.0
2009-09-17 14:20:00,12.13,12.15,12.13,12.15,4000.0,12.13,12.15,12.13,12.15,4000.0
2009-09-17 14:30:00,12.15,12.16,12.15,12.15,5800.0,12.15,12.16,12.15,12.15,5800.0
2009-09-17 14:40:00,12.15,12.17,12.14,12.15,7600.0,12.15,12.17,12.14,12.15,7600.0
2009-09-17 14:50:00,12.17,12.18,12.16,12.18,13000.0,12.17,12.18,12.16,12.18,13000.0
2009-09-17 15:00:00,12.17,12.18,12.15,12.15,8800.0,12.17,12.18,12.15,12.15,8800.0
2009-09-17 15:10:00,12.15,12.15,12.11,12.12,10000.0,12.15,12.15,12.11,12.12,10000.0
2009-09-17 15:20:00,12.11,12.15,12.11,12.15,26600.0,12.11,12.15,12.11,12.15,26600.0
2009-09-17 15:30:00,12.15,12.15,12.1,12.12,16600.0,12.15,12.15,12.1,12.12,16600.0
2009-09-17 15:40:00,12.11,12.11,12.04,12.06,39600.0,12.11,12.11,12.04,12.06,39600.0
2009-09-17 15:50:00,12.06,12.1,12.03,12.09,46200.0,12.06,12.1,12.03,12.09,46200.0
2009-09-18 09:30:00,12.13,12.16,12.01,12.14,221600.0,12.13,12.16,12.01,12.14,221600.0
2009-09-18 09:40:00,12.13,12.15,12.04,12.15,9000.0,12.13,12.15,12.04,12.15,9000.0
2009-09-18 09:50:00,12.13,12.13,12.1,12.13,36000.0,12.13,12.13,12.1,12.13,36000.0
2009-09-18 10:00:00,12.13,12.15,12.04,12.07,25200.0,12.13,12.15,12.04,12.07,25200.0
2009-09-18 10:10:00,12.07,12.15,12.06,12.15,26800.0,12.07,12.15,12.06,12.15,26800.0
2009-09-18 10:20:00,12.15,12.15,12.13,12.13,13600.0,12.15,12.15,12.13,12.13,13600.0
2009-09-18 10:30:00,12.11,12.16,12.11,12.15,8000.0,12.11,12.16,12.11,12.15,8000.0
2009-09-18 10:40:00,12.15,12.16,12.12,12.12,6800.0,12.15,12.16,12.12,12.12,6800.0
2009-09-18 10:50:00,12.13,12.14,12.13,12.13,7400.0,12.13,12.14,12.13,12.13,7400.0
2009-09-18 11:00:00,12.15,12.15,12.15,12.15,8800.0,12.15,12.15,12.15,12.15,8800.0
2009-09-18 11:10:00,12.13,12.15,12.13,12.13,6400.0,12.13,12.15,12.13,12.13,6400.0
2009-09-18 11:20:00,12.13,12.13,12.13,12.13,4000.0,12.13,12.13,12.13,12.13,4000.0
2009-09-18 11:30:00,12.12,12.12,12.11,12.11,8400.0,12.12,12.12,12.11,12.11,8400.0
2009-09-18 11:40:00,12.12,12.13,12.12,12.13,12200.0,12.12,12.13,12.12,12.13,12200.0
2009-09-18 11:50:00,12.13,12.13,12.12,12.12,4800.0,12.13,12.13,12.12,12.12,4800.0
2009-09-18 12:00:00,12.12,12.14,12.1,12.12,11600.0,12.12,12.14,12.1,12.12,11600.0
2009-09-18 12:10:00,12.14,12.15,12.14,12.14,9000.0,12.14,12.15,12.14,12.14,9000.0
2009-09-18 12:20:00,12.14,12.15,12.14,12.15,38600.0,12.14,12.15,12.14,12.15,38600.0
2009-09-18 12:30:00,12.15,12.2,12.15,12.17,16400.0,12.15,12.2,12.15,12.17,16400.0
2009-09-18 12:40:00,12.17,12.18,12.15,12.15,12200.0,12.17,12.18,12.15,12.15,12200.0
2009-09-18 12:50:00,12.15,12.17,12.14,12.17,11600.0,12.15,12.17,12.14,12.17,11600.0
2009-09-18 13:00:00,12.17,12.18,12.17,12.18,9600.0,12.17,12.18,12.17,12.18,9600.0
2009-09-18 13:10:00,12.18,12.19,12.17,12.17,15800.0,12.18,12.19,12.17,12.17,15800.0
2009-09-18 13:20:00,12.17,12.21,12.16,12.21,15200.0,12.17,12.21,12.16,12.21,15200.0
2009-09-18 13:30:00,12.21,12.22,12.21,12.22,4600.0,12.21,12.22,12.21,12.22,4600.0
2009-09-18 13:40:00,12.22,12.22,12.2,12.22,14000.0,12.22,12.22,12.2,12.22,14000.0
2009-09-18 13:50:00,12.22,12.22,12.22,12.22,4200.0,12.22,12.22,12.22,12.22,4200.0
2009-09-18 14:00:00,12.22,12.22,12.22,12.22,12200.0,12.22,12.22,12.22,12.22,12200.0
2009-09-18 14:10:00,12.22,12.22,12.22,12.22,5200.0,12.22,12.22,12.22,12.22,5200.0
2009-09-18 14:20:00,12.22,12.22,12.2,12.2,12200.0,12.22,12.22,12.2,12.2,12200.0
2009-09-18 14:30:00,12.2,12.2,12.18,12.18,20600.0,12.2,12.2,12.18,12.18,20600.0
2009-09-18 14:40:00,12.18,12.19,12.18,12.19,4400.0,12.18,12.19,12.18,12.19,4400.0
2009-09-18 14:50:00,12.19,12.24,12.19,12.24,31200.0,12.19,12.24,12.19,12.24,31200.0
2009-09-18 15:00:00,12.24,12.26,12.24,12.25,20200.0,12.24,12.26,12.24,12.25,20200.0
2009-09-18 15:10:00,12.24,12.27,12.24,12.27,18400.0,12.24,12.27,12.24,12.27,18400.0
2009-09-18 15:20:00,12.27,12.35,12.27,12.31,47200.0,12.27,12.35,12.27,12.31,47200.0
2009-09-18 15:30:00,12.31,12.31,12.26,12.28,62000.0,12.31,12.31,12.26,12.28,62000.0
2009-09-18 15:40:00,12.28,12.29,12.25,12.25,56800.0,12.28,12.29,12.25,12.25,56800.0
2009-09-18 15:50:00,12.25,12.29,12.22,12.22,203600.0,12.25,12.29,12.22,12.22,203600.0
2009-09-21 09:30:00,12.11,12.18,11.83,11.93,44600.0,12.11,12.18,11.83,11.93,44600.0
2009-09-21 09:40:00,11.97,12.02,11.94,11.94,56400.0,11.97,12.02,11.94,11.94,56400.0
2009-09-21 09:50:00,11.93,11.99,11.9,11.96,28400.0,11.93,11.99,11.9,11.96,28400.0
2009-09-21 10:00:00,11.96,11.98,11.94,11.94,30000.0,11.96,11.98,11.94,11.94,30000.0
2009-09-21 10:10:00,11.94,12.01,11.92,11.96,38800.0,11.94,12.01,11.92,11.96,38800.0
2009-09-21 10:20:00,11.97,12.01,11.96,11.97,12400.0,11.97,12.01,11.96,11.97,12400.0
2009-09-21 10:30:00,11.99,12.03,11.99,12.01,30800.0,11.99,12.03,11.99,12.01,30800.0
2009-09-21 10:40:00,12.03,12.05,12.03,12.05,10600.0,12.03,12.05,12.03,12.05,10600.0
2009-09-21 10:50:00,12.06,12.06,12.04,12.05,11600.0,12.06,12.06,12.04,12.05,11600.0
2009-09-21 11:00:00,12.05,12.1,12.05,12.09,41000.0,12.05,12.1,12.05,12.09,41000.0
2009-09-21 11:10:00,12.1,12.11,12.09,12.1,27200.0,12.1,12.11,12.09,12.1,27200.0
2009-09-21 11:20:00,12.1,12.13,12.1,12.11,19400.0,12.1,12.13,12.1,12.11,19400.0
2009-09-21 11:30:00,12.12,12.22,12.12,12.21,60600.0,12.12,12.22,12.12,12.21,60600.0
2009-09-21 11:40:00,12.21,12.27,12.18,12.18,76800.0,12.21,12.27,12.18,12.18,76800.0
2009-09-21 11:50:00,12.2,12.23,12.19,12.2,10800.0,12.2,12.23,12.19,12.2,10800.0
2009-09-21 12:00:00,12.2,12.2,12.13,12.14,9000.0,12.2,12.2,12.13,12.14,9000.0
2009-09-21 12:10:00,12.13,12.15,12.11,12.12,15400.0,12.13,12.15,12.11,12.12,15400.0
2009-09-21 12:20:00,12.12,12.15,12.11,12.12,18400.0,12.12,12.15,12.11,12.12,18400.0
2009-09-21 12:30:00,12.12,12.13,12.08,12.09,10600.0,12.12,12.13,12.08,12.09,10600.0
2009-09-21 12:40:00,12.09,12.09,12.03,12.04,9800.0,12.09,12.09,12.03,12.04,9800.0
2009-09-21 12:50:00,12.01,12.04,11.99,12.02,13400.0,12.01,12.04,11.99,12.02,13400.0
2009-09-21 13:00:00,12.01,12.02,11.97,11.99,14000.0,12.01,12.02,11.97,11.99,14000.0
2009-09-21 13:10:00,11.98,12.04,11.98,12.02,11600.0,11.98,12.04,11.98,12.02,11600.0
2009-09-21 13:20:00,12.02,12.08,12.02,12.08,14600.0,12.02,12.08,12.02,12.08,14600.0
2009-09-21 13:30:00,12.08,12.08,12.07,12.08,13400.0,12.08,12.08,12.07,12.08,13400.0
2009-09-21 13:40:00,12.08,12.08,12.07,12.08,9600.0,12.08,12.08,12.07,12.08,9600.0
2009-09-21 13:50:00,12.08,12.08,12.08,12.08,11600.0,12.08,12.08,12.08,12.08,11600.0
2009-09-21 14:00:00,12.08,12.1,12.08,12.08,13800.0,12.08,12.1,12.08,12.08,13800.0
2009-09-21 14:10:00,12.08,12.09,12.08,12.08,19800.0,12.08,12.09,12.08,12.08,19800.0
2009-09-21 14:20:00,12.08,12.09,12.08,12.09,10200.0,12.08,12.09,12.08,12.09,10200.0
2009-09-21 14:30:00,12.09,12.09,12.06,12.06,8800.0,12.09,12.09,12.06,12.06,8800.0
2009-09-21 14:40:00,12.07,12.07,12.03,12.06,78800.0,12.07,12.07,12.03,12.06,78800.0
2009-09-21 14:50:00,12.06,12.08,12.04,12.04,23200.0,12.06,12.08,12.04,12.04,23200.0
2009-09-21 15:00:00,12.05,12.09,12.04,12.08,23200.0,12.05,12.09,12.04,12.08,23200.0
2009-09-21 15:10:00,12.08,12.1,12.06,12.08,20800.0,12.08,12.1,12.06,12.08,20800.0
2009-09-21 15:20:00,12.09,12.1,12.08,12.08,15400.0,12.09,12.1,12.08,12.08,15400.0
2009-09-21 15:30:00,12.08,12.09,12.05,12.09,33200.0,12.08,12.09,12.05,12.09,33200.0
2009-09-21 15:40:00,12.09,12.1,12.08,12.09,13200.0,12.09,12.1,12.08,12.09,13200.0
2009-09-21 15:50:00,12.08,12.09,12.05,12.06,109400.0,12.08,12.09,12.05,12.06,109400.0
2009-09-22 09:30:00,12.19,12.28,12.19,12.28,13800.0,12.19,12.28,12.19,12.28,13800.0
2009-09-22 09:40:00,12.29,12.32,12.15,12.15,16200.0,12.29,12.32,12.15,12.15,16200.0
2009-09-22 09:50:00,12.15,12.26,12.15,12.17,14000.0,12.15,12.26,12.15,12.17,14000.0
2009-09-22 10:00:00,12.15,12.2,12.1,12.2,14400.0,12.15,12.2,12.1,12.2,14400.0
2009-09-22 10:10:00,12.22,12.25,12.19,12.25,21200.0,12.22,12.25,12.19,12.25,21200.0
2009-09-22 10:20:00,12.26,12.28,12.22,12.22,20600.0,12.26,12.28,12.22,12.22,20600.0
2009-09-22 10:30:00,12.23,12.23,12.19,12.22,18800.0,12.23,12.23,12.19,12.22,18800.0
2009-09-22 10:40:00,12.22,12.25,12.22,12.22,11200.0,12.22,12.25,12.22,12.22,11200.0
2009-09-22 10:50:00,12.21,12.22,12.19,12.22,21600.0,12.21,12.22,12.19,12.22,21600.0
2009-09-22 11:00:00,12.24,12.24,12.2,12.22,18000.0,12.24,12.24,12.2,12.22,18000.0
2009-09-22 11:10:00,12.22,12.22,12.2,12.21,9400.0,12.22,12.22,12.2,12.21,9400.0
2009-09-22 11:20:00,12.21,12.24,12.18,12.24,26800.0,12.21,12.24,12.18,12.24,26800.0
2009-09-22 11:30:00,12.22,12.24,12.19,12.22,9800.0,12.22,12.24,12.19,12.22,9800.0
2009-09-22 11:40:00,12.21,12.24,12.21,12.22,15200.0,12.21,12.24,12.21,12.22,15200.0
2009-09-22 11:50:00,12.23,12.23,12.21,12.22,8400.0,12.23,12.23,12.21,12.22,8400.0
2009-09-22 12:00:00,12.22,12.26,12.22,12.26,17800.0,12.22,12.26,12.22,12.26,17800.0
2009-09-22 12:10:00,12.27,12.3,12.24,12.24,94400.0,12.27,12.3,12.24,12.24,94400.0
2009-09-22 12:20:00,12.24,12.24,12.22,12.22,2000.0,12.24,12.24,12.22,12.22,2000.0
2009-09-22 12:30:00,12.23,12.24,12.2,12.22,19200.0,12.23,12.24,12.2,12.22,19200.0
2009-09-22 12:40:00,12.22,12.23,12.2,12.21,7000.0,12.22,12.23,12.2,12.21,7000.0
2009-09-22 12:50:00,12.22,12.22,12.19,12.2,21800.0,12.22,12.22,12.19,12.2,21800.0
2009-09-22 13:00:00,12.19,12.22,12.19,12.21,4600.0,12.19,12.22,12.19,12.21,4600.0
2009-09-22 13:10:00,12.22,12.23,12.14,12.14,25600.0,12.22,12.23,12.14,12.14,25600.0
2009-09-22 13:20:00,12.15,12.16,12.11,12.15,57000.0,12.15,12.16,12.11,12.15,57000.0
2009-09-22 13:30:00,12.15,12.18,12.14,12.14,19600.0,12.15,12.18,12.14,12.14,19600.0
2009-09-22 13:40:00,12.14,12.15,12.11,12.12,22200.0,12.14,12.15,12.11,12.12,22200.0
2009-09-22 13:50:00,12.13,12.13,12.1,12.11,16600.0,12.13,12.13,12.1,12.11,16600.0
2009-09-22 14:00:00,12.11,12.16,12.11,12.15,23600.0,12.11,12.16,12.11,12.15,23600.0
2009-09-22 14:10:00,12.15,12.15,12.11,12.11,42400.0,12.15,12.15,12.11,12.11,42400.0
2009-09-22 14:20:00,12.12,12.12,12.09,12.1,38600.0,12.12,12.12,12.09,12.1,38600.0
2009-09-22 14:30:00,12.1,12.11,12.03,12.03,38200.0,12.1,12.11,12.03,12.03,38200.0
2009-09-22 14:40:00,12.04,12.11,12.04,12.1,30400.0,12.04,12.11,12.04,12.1,30400.0
2009-09-22 14:50:00,12.11,12.12,12.08,12.09,26600.0,12.11,12.12,12.08,12.09,26600.0
2009-09-22 15:00:00,12.1,12.1,12.04,12.04,29000.0,12.1,12.1,12.04,12.04,29000.0
2009-09-22 15:10:00,12.05,12.05,11.99,12.01,48200.0,12.05,12.05,11.99,12.01,48200.0
2009-09-22 15:20:00,12.01,12.05,12.0,12.05,28600.0,12.01,12.05,12.0,12.05,28600.0
2009-09-22 15:30:00,12.06,12.09,12.06,12.08,32400.0,12.06,12.09,12.06,12.08,32400.0
2009-09-22 15:40:00,12.08,12.11,12.04,12.05,52000.0,12.08,12.11,12.04,12.05,52000.0
2009-09-22 15:50:00,12.05,12.07,11.99,12.0,134400.0,12.05,12.07,11.99,12.0,134400.0
2009-09-23 09:30:00,12.02,12.14,12.02,12.1,20000.0,12.02,12.14,12.02,12.1,20000.0
2009-09-23 09:40:00,12.08,12.08,11.94,11.97,20800.0,12.08,12.08,11.94,11.97,20800.0
2009-09-23 09:50:00,11.97,11.99,11.83,11.9,42800.0,11.97,11.99,11.83,11.9,42800.0
2009-09-23 10:00:00,11.9,11.97,11.9,11.97,35000.0,11.9,11.97,11.9,11.97,35000.0
2009-09-23 10:10:00,11.97,12.01,11.9,11.96,23800.0,11.97,12.01,11.9,11.96,23800.0
2009-09-23 10:20:00,11.97,12.06,11.97,12.05,17600.0,11.97,12.06,11.97,12.05,17600.0
2009-09-23 10:30:00,12.04,12.06,11.98,12.01,42000.0,12.04,12.06,11.98,12.01,42000.0
2009-09-23 10:40:00,12.01,12.03,11.94,11.94,14200.0,12.01,12.03,11.94,11.94,14200.0
2009-09-23 10:50:00,11.95,11.96,11.93,11.93,5200.0,11.95,11.96,11.93,11.93,5200.0
2009-09-23 11:00:00,11.93,11.93,11.87,11.87,6400.0,11.93,11.93,11.87,11.87,6400.0
2009-09-23 11:10:00,11.87,11.89,11.85,11.88,8600.0,11.87,11.89,11.85,11.88,8600.0
2009-09-23 11:20:00,11.88,11.93,11.88,11.93,13400.0,11.88,11.93,11.88,11.93,13400.0
2009-09-23 11:30:00,11.93,11.94,11.9,11.91,12400.0,11.93,11.94,11.9,11.91,12400.0
2009-09-23 11:40:00,11.9,11.93,11.9,11.93,7800.0,11.9,11.93,11.9,11.93,7800.0
2009-09-23 11:50:00,11.93,11.94,11.91,11.94,11200.0,11.93,11.94,11.91,11.94,11200.0
2009-09-23 12:00:00,11.94,11.96,11.94,11.95,5600.0,11.94,11.96,11.94,11.95,5600.0
2009-09-23 12:10:00,11.95,11.95,11.93,11.93,5800.0,11.95,11.95,11.93,11.93,5800.0
2009-09-23 12:20:00,11.93,11.93,11.93,11.93,4600.0,11.93,11.93,11.93,11.93,4600.0
2009-09-23 12:30:00,11.93,11.93,11.86,11.86,7600.0,11.93,11.93,11.86,11.86,7600.0
2009-09-23 12:40:00,11.86,11.87,11.86,11.86,2000.0,11.86,11.87,11.86,11.86,2000.0
2009-09-23 12:50:00,11.86,11.88,11.85,11.88,10000.0,11.86,11.88,11.85,11.88,10000.0
2009-09-23 13:00:00,11.88,11.88,11.84,11.85,9000.0,11.88,11.88,11.84,11.85,9000.0
2009-09-23 13:10:00,11.84,11.88,11.84,11.88,9200.0,11.84,11.88,11.84,11.88,9200.0
2009-09-23 13:20:00,11.88,11.9,11.88,11.9,7200.0,11.88,11.9,11.88,11.9,7200.0
2009-09-23 13:30:00,11.89,11.94,11.89,11.94,8000.0,11.89,11.94,11.89,11.94,8000.0
2009-09-23 13:40:00,11.94,11.96,11.93,11.95,10600.0,11.94,11.96,11.93,11.95,10600.0
2009-09-23 13:50:00,11.95,11.96,11.94,11.95,13200.0,11.95,11.96,11.94,11.95,13200.0
2009-09-23 14:00:00,11.97,11.97,11.94,11.95,15600.0,11.97,11.97,11.94,11.95,15600.0
2009-09-23 14:10:00,11.95,12.0,11.94,12.0,21200.0,11.95,12.0,11.94,12.0,21200.0
2009-09-23 14:20:00,12.01,12.06,11.96,11.99,15000.0,12.01,12.06,11.96,11.99,15000.0
2009-09-23 14:30:00,12.0,12.08,12.0,12.03,17000.0,12.0,12.08,12.0,12.03,17000.0
2009-09-23 14:40:00,12.03,12.04,11.97,11.99,8000.0,12.03,12.04,11.97,11.99,8000.0
2009-09-23 14:50:00,11.99,12.01,11.95,11.96,15800.0,11.99,12.01,11.95,11.96,15800.0
2009-09-23 15:00:00,11.96,11.99,11.95,11.97,10800.0,11.96,11.99,11.95,11.97,10800.0
2009-09-23 15:10:00,11.97,11.99,11.88,11.94,28000.0,11.97,11.99,11.88,11.94,28000.0
2009-09-23 15:20:00,11.94,11.95,11.88,11.88,28600.0,11.94,11.95,11.88,11.88,28600.0
2009-09-23 15:30:00,11.9,11.9,11.85,11.86,45400.0,11.9,11.9,11.85,11.86,45400.0
2009-09-23 15:40:00,11.86,11.87,11.83,11.84,58400.0,11.86,11.87,11.83,11.84,58400.0
2009-09-23 15:50:00,11.84,11.84,11.74,11.77,81600.0,11.84,11.84,11.74,11.77,81600.0
2009-09-24 09:30:00,11.89,12.03,11.88,11.9,21600.0,11.89,12.03,11.88,11.9,21600.0
2009-09-24 09:40:00,11.9,11.9,11.76,11.8,14000.0,11.9,11.9,11.76,11.8,14000.0
2009-09-24 09:50:00,11.81,11.82,11.78,11.81,10600.0,11.81,11.82,11.78,11.81,10600.0
2009-09-24 10:00:00,11.8,11.8,11.58,11.59,30000.0,11.8,11.8,11.58,11.59,30000.0
2009-09-24 10:10:00,11.6,11.61,11.46,11.51,42800.0,11.6,11.61,11.46,11.51,42800.0
2009-09-24 10:20:00,11.5,11.53,11.47,11.51,23400.0,11.5,11.53,11.47,11.51,23400.0
2009-09-24 10:30:00,11.5,11.5,11.38,11.39,29200.0,11.5,11.5,11.38,11.39,29200.0
2009-09-24 10:40:00,11.38,11.42,11.38,11.4,29000.0,11.38,11.42,11.38,11.4,29000.0
2009-09-24 10:50:00,11.4,11.51,11.39,11.49,18600.0,11.4,11.51,11.39,11.49,18600.0
2009-09-24 11:00:00,11.49,11.52,11.49,11.5,6600.0,11.49,11.52,11.49,11.5,6600.0
2009-09-24 11:10:00,11.51,11.62,11.51,11.59,18600.0,11.51,11.62,11.51,11.59,18600.0
2009-09-24 11:20:00,11.59,11.59,11.53,11.54,21800.0,11.59,11.59,11.53,11.54,21800.0
2009-09-24 11:30:00,11.54,11.54,11.49,11.5,17000.0,11.54,11.54,11.49,11.5,17000.0
2009-09-24 11:40:00,11.5,11.5,11.43,11.43,26600.0,11.5,11.5,11.43,11.43,26600.0
2009-09-24 11:50:00,11.45,11.5,11.44,11.5,18400.0,11.45,11.5,11.44,11.5,18400.0
2009-09-24 12:00:00,11.49,11.49,11.45,11.45,11000.0,11.49,11.49,11.45,11.45,11000.0
2009-09-24 12:10:00,11.45,11.5,11.45,11.5,12800.0,11.45,11.5,11.45,11.5,12800.0
2009-09-24 12:20:00,11.5,11.5,11.4,11.44,45800.0,11.5,11.5,11.4,11.44,45800.0
2009-09-24 12:30:00,11.44,11.45,11.43,11.43,9000.0,11.44,11.45,11.43,11.43,9000.0
2009-09-24 12:40:00,11.44,11.47,11.44,11.45,3400.0,11.44,11.47,11.44,11.45,3400.0
2009-09-24 12:50:00,11.46,11.47,11.43,11.43,6000.0,11.46,11.47,11.43,11.43,6000.0
2009-09-24 13:00:00,11.43,11.45,11.43,11.44,6400.0,11.43,11.45,11.43,11.44,6400.0
2009-09-24 13:10:00,11.43,11.45,11.43,11.43,10000.0,11.43,11.45,11.43,11.43,10000.0
2009-09-24 13:20:00,11.43,11.43,11.43,11.43,8000.0,11.43,11.43,11.43,11.43,8000.0
2009-09-24 13:30:00,11.43,11.46,11.43,11.46,7000.0,11.43,11.46,11.43,11.46,7000.0
2009-09-24 13:40:00,11.44,11.45,11.42,11.44,27400.0,11.44,11.45,11.42,11.44,27400.0
2009-09-24 13:50:00,11.44,11.44,11.4,11.4,10400.0,11.44,11.44,11.4,11.4,10400.0
2009-09-24 14:00:00,11.4,11.41,11.39,11.39,20400.0,11.4,11.41,11.39,11.39,20400.0
2009-09-24 14:10:00,11.39,11.39,11.36,11.37,14600.0,11.39,11.39,11.36,11.37,14600.0
2009-09-24 14:20:00,11.37,11.37,11.33,11.33,18000.0,11.37,11.37,11.33,11.33,18000.0
2009-09-24 14:30:00,11.33,11.35,11.31,11.34,26000.0,11.33,11.35,11.31,11.34,26000.0
2009-09-24 14:40:00,11.35,11.39,11.34,11.39,19200.0,11.35,11.39,11.34,11.39,19200.0
2009-09-24 14:50:00,11.39,11.42,11.38,11.42,19800.0,11.39,11.42,11.38,11.42,19800.0
2009-09-24 15:00:00,11.42,11.45,11.39,11.39,29600.0,11.42,11.45,11.39,11.39,29600.0
2009-09-24 15:10:00,11.4,11.44,11.38,11.42,32600.0,11.4,11.44,11.38,11.42,32600.0
2009-09-24 15:20:00,11.42,11.44,11.37,11.37,59600.0,11.42,11.44,11.37,11.37,59600.0
2009-09-24 15:30:00,11.38,11.38,11.34,11.36,38600.0,11.38,11.38,11.34,11.36,38600.0
2009-09-24 15:40:00,11.36,11.37,11.32,11.32,69600.0,11.36,11.37,11.32,11.32,69600.0
2009-09-24 15:50:00,11.33,11.34,11.28,11.29,153800.0,11.33,11.34,11.28,11.29,153800.0
2009-09-25 09:30:00,11.22,11.22,10.97,11.05,61000.0,11.22,11.22,10.97,11.05,61000.0
2009-09-25 09:40:00,11.05,11.09,10.95,10.98,39800.0,11.05,11.09,10.95,10.98,39800.0
2009-09-25 09:50:00,10.97,11.1,10.91,11.1,50000.0,10.97,11.1,10.91,11.1,50000.0
2009-09-25 10:00:00,11.1,11.2,11.09,11.2,37000.0,11.1,11.2,11.09,11.2,37000.0
2009-09-25 10:10:00,11.19,11.21,11.15,11.2,24400.0,11.19,11.21,11.15,11.2,24400.0
2009-09-25 10:20:00,11.21,11.21,11.15,11.15,7800.0,11.21,11.21,11.15,11.15,7800.0
2009-09-25 10:30:00,11.15,11.2,11.15,11.15,11800.0,11.15,11.2,11.15,11.15,11800.0
2009-09-25 10:40:00,11.15,11.19,11.15,11.17,7200.0,11.15,11.19,11.15,11.17,7200.0
2009-09-25 10:50:00,11.17,11.24,11.15,11.23,11600.0,11.17,11.24,11.15,11.23,11600.0
2009-09-25 11:00:00,11.24,11.33,11.24,11.3,17600.0,11.24,11.33,11.24,11.3,17600.0
2009-09-25 11:10:00,11.31,11.32,11.26,11.28,12200.0,11.31,11.32,11.26,11.28,12200.0
2009-09-25 11:20:00,11.27,11.3,11.25,11.27,12600.0,11.27,11.3,11.25,11.27,12600.0
2009-09-25 11:30:00,11.28,11.3,11.27,11.3,8600.0,11.28,11.3,11.27,11.3,8600.0
2009-09-25 11:40:00,11.29,11.36,11.29,11.3,12600.0,11.29,11.36,11.29,11.3,12600.0
2009-09-25 11:50:00,11.3,11.35,11.27,11.35,14800.0,11.3,11.35,11.27,11.35,14800.0
2009-09-25 12:00:00,11.35,11.37,11.33,11.37,7400.0,11.35,11.37,11.33,11.37,7400.0
2009-09-25 12:10:00,11.36,11.36,11.27,11.29,4800.0,11.36,11.36,11.27,11.29,4800.0
2009-09-25 12:20:00,11.27,11.27,11.22,11.25,5200.0,11.27,11.27,11.22,11.25,5200.0
2009-09-25 12:30:00,11.24,11.25,11.24,11.24,2600.0,11.24,11.25,11.24,11.24,2600.0
2009-09-25 12:40:00,11.24,11.24,11.21,11.22,4800.0,11.24,11.24,11.21,11.22,4800.0
2009-09-25 12:50:00,11.22,11.22,11.19,11.19,7600.0,11.22,11.22,11.19,11.19,7600.0
2009-09-25 13:00:00,11.18,11.18,11.13,11.15,15400.0,11.18,11.18,11.13,11.15,15400.0
2009-09-25 13:10:00,11.14,11.19,11.14,11.15,37600.0,11.14,11.19,11.14,11.15,37600.0
2009-09-25 13:20:00,11.14,11.14,11.12,11.13,10000.0,11.14,11.14,11.12,11.13,10000.0
2009-09-25 13:30:00,11.12,11.13,11.07,11.07,20000.0,11.12,11.13,11.07,11.07,20000.0
2009-09-25 13:40:00,11.07,11.08,11.06,11.08,14000.0,11.07,11.08,11.06,11.08,14000.0
2009-09-25 13:50:00,11.08,11.08,10.99,10.99,65400.0,11.08,11.08,10.99,10.99,65400.0
2009-09-25 14:00:00,11.0,11.04,10.99,11.03,44800.0,11.0,11.04,10.99,11.03,44800.0
2009-09-25 14:10:00,11.03,11.06,11.03,11.06,39000.0,11.03,11.06,11.03,11.06,39000.0
2009-09-25 14:20:00,11.06,11.08,11.06,11.07,7000.0,11.06,11.08,11.06,11.07,7000.0
2009-09-25 14:30:00,11.07,11.1,11.04,11.08,32000.0,11.07,11.1,11.04,11.08,32000.0
2009-09-25 14:40:00,11.08,11.1,11.08,11.1,22200.0,11.08,11.1,11.08,11.1,22200.0
2009-09-25 14:50:00,11.1,11.2,11.1,11.2,13200.0,11.1,11.2,11.1,11.2,13200.0
2009-09-25 15:00:00,11.2,11.21,11.16,11.19,19800.0,11.2,11.21,11.16,11.19,19800.0
2009-09-25 15:10:00,11.18,11.18,11.16,11.16,22400.0,11.18,11.18,11.16,11.16,22400.0
2009-09-25 15:20:00,11.15,11.15,11.1,11.1,39400.0,11.15,11.15,11.1,11.1,39400.0
2009-09-25 15:30:00,11.1,11.1,11.04,11.04,28000.0,11.1,11.1,11.04,11.04,28000.0
2009-09-25 15:40:00,11.03,11.05,11.03,11.03,85800.0,11.03,11.05,11.03,11.03,85800.0
2009-09-25 15:50:00,11.03,11.04,10.97,10.97,201600.0,11.03,11.04,10.97,10.97,201600.0
2009-09-28 09:30:00,11.13,11.13,11.08,11.08,4400.0,11.13,11.13,11.08,11.08,4400.0
2009-09-28 09:40:00,11.08,11.33,11.08,11.3,23800.0,11.08,11.33,11.08,11.3,23800.0
2009-09-28 09:50:00,11.31,11.46,11.29,11.46,33200.0,11.31,11.46,11.29,11.46,33200.0
2009-09-28 10:00:00,11.47,11.54,11.44,11.54,58600.0,11.47,11.54,11.44,11.54,58600.0
2009-09-28 10:10:00,11.55,11.61,11.52,11.52,43400.0,11.55,11.61,11.52,11.52,43400.0
2009-09-28 10:20:00,11.49,11.56,11.46,11.56,27600.0,11.49,11.56,11.46,11.56,27600.0
2009-09-28 10:30:00,11.56,11.63,11.53,11.55,40600.0,11.56,11.63,11.53,11.55,40600.0
2009-09-28 10:40:00,11.55,11.55,11.53,11.55,13400.0,11.55,11.55,11.53,11.55,13400.0
2009-09-28 10:50:00,11.55,11.65,11.55,11.64,14600.0,11.55,11.65,11.55,11.64,14600.0
2009-09-28 11:00:00,11.63,11.7,11.62,11.7,20400.0,11.63,11.7,11.62,11.7,20400.0
2009-09-28 11:10:00,11.72,11.72,11.62,11.62,16800.0,11.72,11.72,11.62,11.62,16800.0
2009-09-28 11:20:00,11.62,11.63,11.59,11.61,15000.0,11.62,11.63,11.59,11.61,15000.0
2009-09-28 11:30:00,11.6,11.61,11.58,11.59,5200.0,11.6,11.61,11.58,11.59,5200.0
2009-09-28 11:40:00,11.59,11.6,11.59,11.59,8000.0,11.59,11.6,11.59,11.59,8000.0
2009-09-28 11:50:00,11.6,11.6,11.58,11.59,20000.0,11.6,11.6,11.58,11.59,20000.0
2009-09-28 12:00:00,11.59,11.63,11.59,11.61,28800.0,11.59,11.63,11.59,11.61,28800.0
2009-09-28 12:10:00,11.61,11.65,11.6,11.64,6000.0,11.61,11.65,11.6,11.64,6000.0
2009-09-28 12:20:00,11.63,11.67,11.63,11.66,10600.0,11.63,11.67,11.63,11.66,10600.0
2009-09-28 12:30:00,11.67,11.72,11.66,11.69,5800.0,11.67,11.72,11.66,11.69,5800.0
2009-09-28 12:40:00,11.7,11.75,11.7,11.72,16600.0,11.7,11.75,11.7,11.72,16600.0
2009-09-28 12:50:00,11.72,11.72,11.67,11.71,7400.0,11.72,11.72,11.67,11.71,7400.0
2009-09-28 13:00:00,11.72,11.74,11.62,11.72,16000.0,11.72,11.74,11.62,11.72,16000.0
2009-09-28 13:10:00,11.72,11.72,11.7,11.7,7400.0,11.72,11.72,11.7,11.7,7400.0
2009-09-28 13:20:00,11.71,11.71,11.62,11.67,12200.0,11.71,11.71,11.62,11.67,12200.0
2009-09-28 13:30:00,11.67,11.67,11.63,11.63,11800.0,11.67,11.67,11.63,11.63,11800.0
2009-09-28 13:40:00,11.63,11.64,11.58,11.58,36400.0,11.63,11.64,11.58,11.58,36400.0
2009-09-28 13:50:00,11.59,11.59,11.58,11.58,7400.0,11.59,11.59,11.58,11.58,7400.0
2009-09-28 14:00:00,11.58,11.59,11.56,11.56,25600.0,11.58,11.59,11.56,11.56,25600.0
2009-09-28 14:10:00,11.57,11.58,11.56,11.57,9600.0,11.57,11.58,11.56,11.57,9600.0
2009-09-28 14:20:00,11.58,11.58,11.56,11.57,16000.0,11.58,11.58,11.56,11.57,16000.0
2009-09-28 14:30:00,11.58,11.64,11.58,11.64,28200.0,11.58,11.64,11.58,11.64,28200.0
2009-09-28 14:40:00,11.65,11.7,11.65,11.7,19000.0,11.65,11.7,11.65,11.7,19000.0
2009-09-28 14:50:00,11.7,11.8,11.7,11.79,39600.0,11.7,11.8,11.7,11.79,39600.0
2009-09-28 15:00:00,11.78,11.83,11.74,11.81,43600.0,11.78,11.83,11.74,11.81,43600.0
2009-09-28 15:10:00,11.81,11.81,11.74,11.75,27400.0,11.81,11.81,11.74,11.75,27400.0
2009-09-28 15:20:00,11.76,11.77,11.73,11.74,16600.0,11.76,11.77,11.73,11.74,16600.0
2009-09-28 15:30:00,11.73,11.74,11.72,11.72,17600.0,11.73,11.74,11.72,11.72,17600.0
2009-09-28 15:40:00,11.73,11.76,11.7,11.71,34000.0,11.73,11.76,11.7,11.71,34000.0
2009-09-28 15:50:00,11.7,11.78,11.7,11.78,97000.0,11.7,11.78,11.7,11.78,97000.0
2009-09-29 09:30:00,11.77,11.88,11.67,11.85,11000.0,11.77,11.88,11.67,11.85,11000.0
2009-09-29 09:40:00,11.85,11.95,11.85,11.92,41200.0,11.85,11.95,11.85,11.92,41200.0
2009-09-29 09:50:00,11.94,12.22,11.92,12.1,57800.0,11.94,12.22,11.92,12.1,57800.0
2009-09-29 10:00:00,12.06,12.06,11.97,12.05,48400.0,12.06,12.06,11.97,12.05,48400.0
2009-09-29 10:10:00,12.04,12.06,11.98,11.98,12800.0,12.04,12.06,11.98,11.98,12800.0
2009-09-29 10:20:00,12.0,12.01,11.87,11.88,33400.0,12.0,12.01,11.87,11.88,33400.0
2009-09-29 10:30:00,11.88,11.93,11.86,11.9,26000.0,11.88,11.93,11.86,11.9,26000.0
2009-09-29 10:40:00,11.9,11.93,11.88,11.89,23000.0,11.9,11.93,11.88,11.89,23000.0
2009-09-29 10:50:00,11.88,11.89,11.71,11.74,13200.0,11.88,11.89,11.71,11.74,13200.0
2009-09-29 11:00:00,11.72,11.74,11.64,11.65,29000.0,11.72,11.74,11.64,11.65,29000.0
2009-09-29 11:10:00,11.65,11.68,11.64,11.67,17400.0,11.65,11.68,11.64,11.67,17400.0
2009-09-29 11:20:00,11.67,11.67,11.56,11.62,28800.0,11.67,11.67,11.56,11.62,28800.0
2009-09-29 11:30:00,11.62,11.64,11.62,11.63,7400.0,11.62,11.64,11.62,11.63,7400.0
2009-09-29 11:40:00,11.63,11.63,11.51,11.54,21200.0,11.63,11.63,11.51,11.54,21200.0
2009-09-29 11:50:00,11.55,11.62,11.55,11.62,10800.0,11.55,11.62,11.55,11.62,10800.0
2009-09-29 12:00:00,11.63,11.67,11.6,11.6,11200.0,11.63,11.67,11.6,11.6,11200.0
2009-09-29 12:10:00,11.59,11.64,11.59,11.63,6800.0,11.59,11.64,11.59,11.63,6800.0
2009-09-29 12:20:00,11.64,11.64,11.56,11.56,12000.0,11.64,11.64,11.56,11.56,12000.0
2009-09-29 12:30:00,11.56,11.63,11.56,11.62,12800.0,11.56,11.63,11.56,11.62,12800.0
2009-09-29 12:40:00,11.61,11.61,11.59,11.61,8600.0,11.61,11.61,11.59,11.61,8600.0
2009-09-29 12:50:00,11.61,11.63,11.61,11.62,14600.0,11.61,11.63,11.61,11.62,14600.0
2009-09-29 13:00:00,11.62,11.65,11.62,11.63,7000.0,11.62,11.65,11.62,11.63,7000.0
2009-09-29 13:10:00,11.63,11.64,11.61,11.61,25000.0,11.63,11.64,11.61,11.61,25000.0
2009-09-29 13:20:00,11.61,11.62,11.6,11.61,14600.0,11.61,11.62,11.6,11.61,14600.0
2009-09-29 13:30:00,11.62,11.64,11.61,11.64,8200.0,11.62,11.64,11.61,11.64,8200.0
2009-09-29 13:40:00,11.65,11.68,11.63,11.67,10000.0,11.65,11.68,11.63,11.67,10000.0
2009-09-29 13:50:00,11.67,11.72,11.67,11.72,6600.0,11.67,11.72,11.67,11.72,6600.0
2009-09-29 14:00:00,11.72,11.72,11.64,11.64,5200.0,11.72,11.72,11.64,11.64,5200.0
2009-09-29 14:10:00,11.63,11.65,11.63,11.63,6800.0,11.63,11.65,11.63,11.63,6800.0
2009-09-29 14:20:00,11.63,11.65,11.63,11.63,2400.0,11.63,11.65,11.63,11.63,2400.0
2009-09-29 14:30:00,11.63,11.63,11.61,11.62,12400.0,11.63,11.63,11.61,11.62,12400.0
2009-09-29 14:40:00,11.62,11.63,11.62,11.63,9400.0,11.62,11.63,11.62,11.63,9400.0
2009-09-29 14:50:00,11.63,11.65,11.62,11.62,4000.0,11.63,11.65,11.62,11.62,4000.0
2009-09-29 15:00:00,11.63,11.63,11.61,11.61,4400.0,11.63,11.63,11.61,11.61,4400.0
2009-09-29 15:10:00,11.61,11.61,11.61,11.61,12200.0,11.61,11.61,11.61,11.61,12200.0
2009-09-29 15:20:00,11.61,11.62,11.6,11.6,30200.0,11.61,11.62,11.6,11.6,30200.0
2009-09-29 15:30:00,11.61,11.62,11.6,11.62,31000.0,11.61,11.62,11.6,11.62,31000.0
2009-09-29 15:40:00,11.62,11.62,11.6,11.6,26800.0,11.62,11.62,11.6,11.6,26800.0
2009-09-29 15:50:00,11.61,11.62,11.59,11.59,58000.0,11.61,11.62,11.59,11.59,58000.0
2009-09-30 09:30:00,11.63,11.78,11.63,11.72,20400.0,11.63,11.78,11.63,11.72,20400.0
2009-09-30 09:40:00,11.71,11.71,11.5,11.5,33000.0,11.71,11.71,11.5,11.5,33000.0
2009-09-30 09:50:00,11.49,11.49,11.35,11.38,26200.0,11.49,11.49,11.35,11.38,26200.0
2009-09-30 10:00:00,11.36,11.42,11.36,11.37,24600.0,11.36,11.42,11.36,11.37,24600.0
2009-09-30 10:10:00,11.36,11.44,11.36,11.42,15200.0,11.36,11.44,11.36,11.42,15200.0
2009-09-30 10:20:00,11.43,11.43,11.4,11.4,13000.0,11.43,11.43,11.4,11.4,13000.0
2009-09-30 10:30:00,11.4,11.41,11.39,11.41,7800.0,11.4,11.41,11.39,11.41,7800.0
2009-09-30 10:40:00,11.4,11.42,11.38,11.38,8000.0,11.4,11.42,11.38,11.38,8000.0
2009-09-30 10:50:00,11.39,11.4,11.36,11.37,7800.0,11.39,11.4,11.36,11.37,7800.0
2009-09-30 11:00:00,11.37,11.38,11.36,11.36,12400.0,11.37,11.38,11.36,11.36,12400.0
2009-09-30 11:10:00,11.35,11.35,11.31,11.32,12000.0,11.35,11.35,11.31,11.32,12000.0
2009-09-30 11:20:00,11.31,11.34,11.31,11.33,10200.0,11.31,11.34,11.31,11.33,10200.0
2009-09-30 11:30:00,11.33,11.34,11.31,11.31,9600.0,11.33,11.34,11.31,11.31,9600.0
2009-09-30 11:40:00,11.31,11.33,11.27,11.27,28000.0,11.31,11.33,11.27,11.27,28000.0
2009-09-30 11:50:00,11.27,11.3,11.26,11.28,29200.0,11.27,11.3,11.26,11.28,29200.0
2009-09-30 12:00:00,11.29,11.31,11.27,11.3,27400.0,11.29,11.31,11.27,11.3,27400.0
2009-09-30 12:10:00,11.3,11.38,11.3,11.38,17800.0,11.3,11.38,11.3,11.38,17800.0
2009-09-30 12:20:00,11.38,11.42,11.38,11.4,26800.0,11.38,11.42,11.38,11.4,26800.0
2009-09-30 12:30:00,11.4,11.4,11.38,11.4,45600.0,11.4,11.4,11.38,11.4,45600.0
2009-09-30 12:40:00,11.4,11.47,11.38,11.47,28000.0,11.4,11.47,11.38,11.47,28000.0
2009-09-30 12:50:00,11.47,11.49,11.44,11.44,58200.0,11.47,11.49,11.44,11.44,58200.0
2009-09-30 13:00:00,11.45,11.5,11.43,11.44,43000.0,11.45,11.5,11.43,11.44,43000.0
2009-09-30 13:10:00,11.44,11.45,11.43,11.43,5600.0,11.44,11.45,11.43,11.43,5600.0
2009-09-30 13:20:00,11.44,11.45,11.42,11.45,13800.0,11.44,11.45,11.42,11.45,13800.0
2009-09-30 13:30:00,11.45,11.45,11.4,11.4,8800.0,11.45,11.45,11.4,11.4,8800.0
2009-09-30 13:40:00,11.41,11.43,11.4,11.42,12200.0,11.41,11.43,11.4,11.42,12200.0
2009-09-30 13:50:00,11.41,11.44,11.41,11.42,16000.0,11.41,11.44,11.41,11.42,16000.0
2009-09-30 14:00:00,11.42,11.42,11.37,11.42,15400.0,11.42,11.42,11.37,11.42,15400.0
2009-09-30 14:10:00,11.42,11.45,11.4,11.4,19600.0,11.42,11.45,11.4,11.4,19600.0
2009-09-30 14:20:00,11.4,11.4,11.38,11.4,6800.0,11.4,11.4,11.38,11.4,6800.0
2009-09-30 14:30:00,11.4,11.4,11.4,11.4,9000.0,11.4,11.4,11.4,11.4,9000.0
2009-09-30 14:40:00,11.4,11.46,11.4,11.42,45800.0,11.4,11.46,11.4,11.42,45800.0
2009-09-30 14:50:00,11.41,11.43,11.39,11.4,10000.0,11.41,11.43,11.39,11.4,10000.0
2009-09-30 15:00:00,11.4,11.4,11.31,11.32,18400.0,11.4,11.4,11.31,11.32,18400.0
2009-09-30 15:10:00,11.33,11.35,11.29,11.35,38800.0,11.33,11.35,11.29,11.35,38800.0
2009-09-30 15:20:00,11.36,11.38,11.31,11.31,18200.0,11.36,11.38,11.31,11.31,18200.0
2009-09-30 15:30:00,11.31,11.38,11.31,11.34,16400.0,11.31,11.38,11.31,11.34,16400.0
2009-09-30 15:40:00,11.35,11.4,11.34,11.39,31400.0,11.35,11.4,11.34,11.39,31400.0
2009-09-30 15:50:00,11.4,11.43,11.35,11.38,160400.0,11.4,11.43,11.35,11.38,160400.0
2009-10-01 09:30:00,11.3,11.31,11.13,11.13,14600.0,11.3,11.31,11.13,11.13,14600.0
2009-10-01 09:40:00,11.13,11.15,11.06,11.08,29400.0,11.13,11.15,11.06,11.08,29400.0
2009-10-01 09:50:00,11.08,11.1,11.05,11.06,8600.0,11.08,11.1,11.05,11.06,8600.0
2009-10-01 10:00:00,11.08,11.08,10.88,10.97,39600.0,11.08,11.08,10.88,10.97,39600.0
2009-10-01 10:10:00,10.96,10.99,10.85,10.87,25400.0,10.96,10.99,10.85,10.87,25400.0
2009-10-01 10:20:00,10.88,10.88,10.82,10.85,50200.0,10.88,10.88,10.82,10.85,50200.0
2009-10-01 10:30:00,10.85,10.93,10.85,10.9,31800.0,10.85,10.93,10.85,10.9,31800.0
2009-10-01 10:40:00,10.9,10.96,10.86,10.95,39000.0,10.9,10.96,10.86,10.95,39000.0
2009-10-01 10:50:00,10.96,11.02,10.95,11.0,30000.0,10.96,11.02,10.95,11.0,30000.0
2009-10-01 11:00:00,11.0,11.05,10.95,10.95,42000.0,11.0,11.05,10.95,10.95,42000.0
2009-10-01 11:10:00,10.96,10.97,10.88,10.9,14200.0,10.96,10.97,10.88,10.9,14200.0
2009-10-01 11:20:00,10.9,10.92,10.88,10.88,18000.0,10.9,10.92,10.88,10.88,18000.0
2009-10-01 11:30:00,10.9,10.9,10.86,10.87,24800.0,10.9,10.9,10.86,10.87,24800.0
2009-10-01 11:40:00,10.88,10.88,10.77,10.79,144000.0,10.88,10.88,10.77,10.79,144000.0
2009-10-01 11:50:00,10.78,10.81,10.75,10.79,46600.0,10.78,10.81,10.75,10.79,46600.0
2009-10-01 12:00:00,10.79,10.83,10.77,10.81,40600.0,10.79,10.83,10.77,10.81,40600.0
2009-10-01 12:10:00,10.81,10.83,10.76,10.77,35200.0,10.81,10.83,10.76,10.77,35200.0
2009-10-01 12:20:00,10.76,10.8,10.76,10.79,22800.0,10.76,10.8,10.76,10.79,22800.0
2009-10-01 12:30:00,10.79,10.8,10.78,10.79,13000.0,10.79,10.8,10.78,10.79,13000.0
2009-10-01 12:40:00,10.79,10.8,10.79,10.8,13400.0,10.79,10.8,10.79,10.8,13400.0
2009-10-01 12:50:00,10.79,10.81,10.79,10.8,28000.0,10.79,10.81,10.79,10.8,28000.0
2009-10-01 13:00:00,10.8,10.81,10.79,10.8,10400.0,10.8,10.81,10.79,10.8,10400.0
2009-10-01 13:10:00,10.8,10.81,10.8,10.8,11800.0,10.8,10.81,10.8,10.8,11800.0
2009-10-01 13:20:00,10.8,10.8,10.75,10.76,26000.0,10.8,10.8,10.75,10.76,26000.0
2009-10-01 13:30:00,10.76,10.76,10.73,10.74,14400.0,10.76,10.76,10.73,10.74,14400.0
2009-10-01 13:40:00,10.73,10.79,10.73,10.79,11800.0,10.73,10.79,10.73,10.79,11800.0
2009-10-01 13:50:00,10.79,10.8,10.73,10.74,18000.0,10.79,10.8,10.73,10.74,18000.0
2009-10-01 14:00:00,10.74,10.79,10.72,10.78,16200.0,10.74,10.79,10.72,10.78,16200.0
2009-10-01 14:10:00,10.79,10.82,10.78,10.81,23200.0,10.79,10.82,10.78,10.81,23200.0
2009-10-01 14:20:00,10.81,10.85,10.8,10.83,34400.0,10.81,10.85,10.8,10.83,34400.0
2009-10-01 14:30:00,10.83,10.85,10.82,10.85,32400.0,10.83,10.85,10.82,10.85,32400.0
2009-10-01 14:40:00,10.85,10.85,10.81,10.83,29000.0,10.85,10.85,10.81,10.83,29000.0
2009-10-01 14:50:00,10.83,10.83,10.81,10.81,16000.0,10.83,10.83,10.81,10.81,16000.0
2009-10-01 15:00:00,10.81,10.81,10.8,10.8,41400.0,10.81,10.81,10.8,10.8,41400.0
2009-10-01 15:10:00,10.8,10.84,10.8,10.83,22800.0,10.8,10.84,10.8,10.83,22800.0
2009-10-01 15:20:00,10.83,10.83,10.79,10.79,30000.0,10.83,10.83,10.79,10.79,30000.0
2009-10-01 15:30:00,10.79,10.81,10.79,10.8,67600.0,10.79,10.81,10.79,10.8,67600.0
2009-10-01 15:40:00,10.8,10.82,10.78,10.78,38400.0,10.8,10.82,10.78,10.78,38400.0
2009-10-01 15:50:00,10.8,10.8,10.68,10.68,122800.0,10.8,10.8,10.68,10.68,122800.0
2009-10-02 09:30:00,10.53,10.75,10.5,10.71,57600.0,10.53,10.75,10.5,10.71,57600.0
2009-10-02 09:40:00,10.69,10.73,10.67,10.7,14400.0,10.69,10.73,10.67,10.7,14400.0
2009-10-02 09:50:00,10.72,10.81,10.72,10.74,18000.0,10.72,10.81,10.72,10.74,18000.0
2009-10-02 10:00:00,10.72,10.78,10.64,10.74,22800.0,10.72,10.78,10.64,10.74,22800.0
2009-10-02 10:10:00,10.74,10.85,10.72,10.79,29400.0,10.74,10.85,10.72,10.79,29400.0
2009-10-02 10:20:00,10.79,10.87,10.79,10.85,17600.0,10.79,10.87,10.79,10.85,17600.0
2009-10-02 10:30:00,10.86,11.0,10.86,10.99,42200.0,10.86,11.0,10.86,10.99,42200.0
2009-10-02 10:40:00,10.99,10.99,10.92,10.94,26200.0,10.99,10.99,10.92,10.94,26200.0
2009-10-02 10:50:00,10.91,10.91,10.79,10.79,18000.0,10.91,10.91,10.79,10.79,18000.0
2009-10-02 11:00:00,10.79,10.79,10.7,10.76,51000.0,10.79,10.79,10.7,10.76,51000.0
2009-10-02 11:10:00,10.76,10.77,10.73,10.74,18000.0,10.76,10.77,10.73,10.74,18000.0
2009-10-02 11:20:00,10.73,10.74,10.68,10.68,15800.0,10.73,10.74,10.68,10.68,15800.0
2009-10-02 11:30:00,10.68,10.74,10.68,10.7,18000.0,10.68,10.74,10.68,10.7,18000.0
2009-10-02 11:40:00,10.69,10.69,10.65,10.67,32400.0,10.69,10.69,10.65,10.67,32400.0
2009-10-02 11:50:00,10.67,10.68,10.65,10.65,7600.0,10.67,10.68,10.65,10.65,7600.0
2009-10-02 12:00:00,10.65,10.68,10.65,10.68,14800.0,10.65,10.68,10.65,10.68,14800.0
2009-10-02 12:10:00,10.67,10.68,10.63,10.66,10800.0,10.67,10.68,10.63,10.66,10800.0
2009-10-02 12:20:00,10.65,10.7,10.65,10.7,15000.0,10.65,10.7,10.65,10.7,15000.0
2009-10-02 12:30:00,10.72,10.81,10.72,10.79,6800.0,10.72,10.81,10.72,10.79,6800.0
2009-10-02 12:40:00,10.8,10.83,10.72,10.77,7800.0,10.8,10.83,10.72,10.77,7800.0
2009-10-02 12:50:00,10.77,10.82,10.74,10.82,9000.0,10.77,10.82,10.74,10.82,9000.0
2009-10-02 13:00:00,10.83,10.87,10.82,10.83,4200.0,10.83,10.87,10.82,10.83,4200.0
2009-10-02 13:10:00,10.83,10.92,10.83,10.9,17600.0,10.83,10.92,10.83,10.9,17600.0
2009-10-02 13:20:00,10.9,10.9,10.88,10.88,3800.0,10.9,10.9,10.88,10.88,3800.0
2009-10-02 13:30:00,10.89,10.93,10.88,10.88,10400.0,10.89,10.93,10.88,10.88,10400.0
2009-10-02 13:40:00,10.87,10.91,10.87,10.9,10600.0,10.87,10.91,10.87,10.9,10600.0
2009-10-02 13:50:00,10.9,10.9,10.87,10.89,8800.0,10.9,10.9,10.87,10.89,8800.0
2009-10-02 14:00:00,10.88,10.9,10.86,10.89,23400.0,10.88,10.9,10.86,10.89,23400.0
2009-10-02 14:10:00,10.9,10.91,10.88,10.91,3600.0,10.9,10.91,10.88,10.91,3600.0
2009-10-02 14:20:00,10.91,10.91,10.88,10.88,5400.0,10.91,10.91,10.88,10.88,5400.0
2009-10-02 14:30:00,10.88,10.88,10.88,10.88,10400.0,10.88,10.88,10.88,10.88,10400.0
2009-10-02 14:40:00,10.87,10.88,10.87,10.88,50200.0,10.87,10.88,10.87,10.88,50200.0
2009-10-02 14:50:00,10.89,10.94,10.89,10.91,7600.0,10.89,10.94,10.89,10.91,7600.0
2009-10-02 15:00:00,10.9,10.9,10.88,10.89,12600.0,10.9,10.9,10.88,10.89,12600.0
2009-10-02 15:10:00,10.88,10.93,10.88,10.93,28800.0,10.88,10.93,10.88,10.93,28800.0
2009-10-02 15:20:00,10.93,10.94,10.9,10.92,16200.0,10.93,10.94,10.9,10.92,16200.0
2009-10-02 15:30:00,10.9,10.96,10.88,10.88,63200.0,10.9,10.96,10.88,10.88,63200.0
2009-10-02 15:40:00,10.88,10.91,10.85,10.88,68400.0,10.88,10.91,10.85,10.88,68400.0
2009-10-02 15:50:00,10.87,10.87,10.78,10.81,108000.0,10.87,10.87,10.78,10.81,108000.0
2009-10-05 09:30:00,10.86,11.06,10.86,10.99,19000.0,10.86,11.06,10.86,10.99,19000.0
2009-10-05 09:40:00,11.01,11.15,11.01,11.13,16400.0,11.01,11.15,11.01,11.13,16400.0
2009-10-05 09:50:00,11.13,11.24,11.12,11.12,17800.0,11.13,11.24,11.12,11.12,17800.0
2009-10-05 10:00:00,11.12,11.17,10.94,11.0,23000.0,11.12,11.17,10.94,11.0,23000.0
2009-10-05 10:10:00,11.0,11.1,10.98,11.08,23200.0,11.0,11.1,10.98,11.08,23200.0
2009-10-05 10:20:00,11.13,11.13,11.05,11.06,28000.0,11.13,11.13,11.05,11.06,28000.0
2009-10-05 10:30:00,11.1,11.13,11.06,11.13,5200.0,11.1,11.13,11.06,11.13,5200.0
2009-10-05 10:40:00,11.13,11.15,11.09,11.09,10600.0,11.13,11.15,11.09,11.09,10600.0
2009-10-05 10:50:00,11.09,11.15,11.06,11.15,10000.0,11.09,11.15,11.06,11.15,10000.0
2009-10-05 11:00:00,11.15,11.15,11.05,11.05,23600.0,11.15,11.15,11.05,11.05,23600.0
2009-10-05 11:10:00,11.05,11.05,11.01,11.01,7800.0,11.05,11.05,11.01,11.01,7800.0
2009-10-05 11:20:00,11.01,11.06,11.01,11.02,8400.0,11.01,11.06,11.01,11.02,8400.0
2009-10-05 11:30:00,11.04,11.05,11.0,11.01,7000.0,11.04,11.05,11.0,11.01,7000.0
2009-10-05 11:40:00,11.02,11.06,11.02,11.06,1600.0,11.02,11.06,11.02,11.06,1600.0
2009-10-05 11:50:00,11.05,11.15,11.05,11.13,10600.0,11.05,11.15,11.05,11.13,10600.0
2009-10-05 12:00:00,11.13,11.15,11.09,11.15,7400.0,11.13,11.15,11.09,11.15,7400.0
2009-10-05 12:10:00,11.13,11.14,11.1,11.11,30400.0,11.13,11.14,11.1,11.11,30400.0
2009-10-05 12:20:00,11.09,11.12,11.09,11.1,1600.0,11.09,11.12,11.09,11.1,1600.0
2009-10-05 12:30:00,11.09,11.09,11.08,11.08,800.0,11.09,11.09,11.08,11.08,800.0
2009-10-05 12:40:00,11.1,11.13,11.1,11.13,4200.0,11.1,11.13,11.1,11.13,4200.0
2009-10-05 12:50:00,11.13,11.17,11.13,11.17,5800.0,11.13,11.17,11.13,11.17,5800.0
2009-10-05 13:00:00,11.16,11.19,11.15,11.19,15800.0,11.16,11.19,11.15,11.19,15800.0
2009-10-05 13:10:00,11.19,11.22,11.19,11.21,15800.0,11.19,11.22,11.19,11.21,15800.0
2009-10-05 13:20:00,11.22,11.22,11.18,11.18,10800.0,11.22,11.22,11.18,11.18,10800.0
2009-10-05 13:30:00,11.18,11.18,11.15,11.15,6600.0,11.18,11.18,11.15,11.15,6600.0
2009-10-05 13:40:00,11.15,11.22,11.15,11.22,27400.0,11.15,11.22,11.15,11.22,27400.0
2009-10-05 13:50:00,11.22,11.24,11.22,11.23,5400.0,11.22,11.24,11.22,11.23,5400.0
2009-10-05 14:00:00,11.24,11.24,11.22,11.22,16400.0,11.24,11.24,11.22,11.22,16400.0
2009-10-05 14:10:00,11.22,11.23,11.21,11.22,15800.0,11.22,11.23,11.21,11.22,15800.0
2009-10-05 14:20:00,11.22,11.25,11.22,11.24,18200.0,11.22,11.25,11.22,11.24,18200.0
2009-10-05 14:30:00,11.25,11.3,11.25,11.29,17000.0,11.25,11.3,11.25,11.29,17000.0
2009-10-05 14:40:00,11.28,11.37,11.28,11.36,24400.0,11.28,11.37,11.28,11.36,24400.0
2009-10-05 14:50:00,11.36,11.44,11.36,11.4,38600.0,11.36,11.44,11.36,11.4,38600.0
2009-10-05 15:00:00,11.4,11.44,11.37,11.43,24800.0,11.4,11.44,11.37,11.43,24800.0
2009-10-05 15:10:00,11.43,11.44,11.36,11.36,11600.0,11.43,11.44,11.36,11.36,11600.0
2009-10-05 15:20:00,11.36,11.37,11.32,11.32,12000.0,11.36,11.37,11.32,11.32,12000.0
2009-10-05 15:30:00,11.34,11.34,11.28,11.28,24800.0,11.34,11.34,11.28,11.28,24800.0
2009-10-05 15:40:00,11.28,11.29,11.22,11.29,40200.0,11.28,11.29,11.22,11.29,40200.0
2009-10-05 15:50:00,11.3,11.32,11.29,11.31,97400.0,11.3,11.32,11.29,11.31,97400.0
2009-10-06 09:30:00,11.43,11.58,11.24,11.58,20800.0,11.43,11.58,11.24,11.58,20800.0
2009-10-06 09:40:00,11.55,11.65,11.55,11.62,14800.0,11.55,11.65,11.55,11.62,14800.0
2009-10-06 09:50:00,11.62,11.71,11.54,11.6,43200.0,11.62,11.71,11.54,11.6,43200.0
2009-10-06 10:00:00,11.6,11.63,11.55,11.58,9200.0,11.6,11.63,11.55,11.58,9200.0
2009-10-06 10:10:00,11.59,11.6,11.55,11.57,8400.0,11.59,11.6,11.55,11.57,8400.0
2009-10-06 10:20:00,11.58,11.62,11.56,11.56,5600.0,11.58,11.62,11.56,11.56,5600.0
2009-10-06 10:30:00,11.56,11.58,11.53,11.54,29000.0,11.56,11.58,11.53,11.54,29000.0
2009-10-06 10:40:00,11.54,11.61,11.54,11.61,4000.0,11.54,11.61,11.54,11.61,4000.0
2009-10-06 10:50:00,11.59,11.62,11.59,11.61,15200.0,11.59,11.62,11.59,11.61,15200.0
2009-10-06 11:00:00,11.61,11.69,11.61,11.69,8400.0,11.61,11.69,11.61,11.69,8400.0
2009-10-06 11:10:00,11.7,11.72,11.59,11.63,32200.0,11.7,11.72,11.59,11.63,32200.0
2009-10-06 11:20:00,11.63,11.63,11.59,11.6,15400.0,11.63,11.63,11.59,11.6,15400.0
2009-10-06 11:30:00,11.6,11.6,11.6,11.6,9600.0,11.6,11.6,11.6,11.6,9600.0
2009-10-06 11:40:00,11.59,11.6,11.59,11.6,3400.0,11.59,11.6,11.59,11.6,3400.0
2009-10-06 11:50:00,11.6,11.6,11.56,11.6,12400.0,11.6,11.6,11.56,11.6,12400.0
2009-10-06 12:00:00,11.6,11.6,11.59,11.6,3800.0,11.6,11.6,11.59,11.6,3800.0
2009-10-06 12:10:00,11.59,11.6,11.59,11.6,4000.0,11.59,11.6,11.59,11.6,4000.0
2009-10-06 12:20:00,11.6,11.6,11.58,11.59,5800.0,11.6,11.6,11.58,11.59,5800.0
2009-10-06 12:30:00,11.58,11.6,11.58,11.6,9600.0,11.58,11.6,11.58,11.6,9600.0
2009-10-06 12:40:00,11.6,11.6,11.56,11.56,6200.0,11.6,11.6,11.56,11.56,6200.0
2009-10-06 12:50:00,11.56,11.57,11.55,11.56,3400.0,11.56,11.57,11.55,11.56,3400.0
2009-10-06 13:00:00,11.55,11.56,11.52,11.55,18800.0,11.55,11.56,11.52,11.55,18800.0
2009-10-06 13:10:00,11.55,11.55,11.53,11.54,15800.0,11.55,11.55,11.53,11.54,15800.0
2009-10-06 13:20:00,11.54,11.54,11.53,11.54,12200.0,11.54,11.54,11.53,11.54,12200.0
2009-10-06 13:30:00,11.54,11.54,11.53,11.54,9800.0,11.54,11.54,11.53,11.54,9800.0
2009-10-06 13:40:00,11.54,11.56,11.5,11.56,27800.0,11.54,11.56,11.5,11.56,27800.0
2009-10-06 13:50:00,11.55,11.58,11.55,11.56,22600.0,11.55,11.58,11.55,11.56,22600.0
2009-10-06 14:00:00,11.56,11.56,11.55,11.55,29600.0,11.56,11.56,11.55,11.55,29600.0
2009-10-06 14:10:00,11.55,11.56,11.55,11.55,15200.0,11.55,11.56,11.55,11.55,15200.0
2009-10-06 14:20:00,11.55,11.55,11.49,11.5,23400.0,11.55,11.55,11.49,11.5,23400.0
2009-10-06 14:30:00,11.5,11.52,11.5,11.52,13800.0,11.5,11.52,11.5,11.52,13800.0
2009-10-06 14:40:00,11.53,11.56,11.48,11.5,113200.0,11.53,11.56,11.48,11.5,113200.0
2009-10-06 14:50:00,11.51,11.59,11.49,11.56,59200.0,11.51,11.59,11.49,11.56,59200.0
2009-10-06 15:00:00,11.56,11.63,11.52,11.63,34400.0,11.56,11.63,11.52,11.63,34400.0
2009-10-06 15:10:00,11.62,11.63,11.59,11.61,9400.0,11.62,11.63,11.59,11.61,9400.0
2009-10-06 15:20:00,11.61,11.63,11.6,11.62,29400.0,11.61,11.63,11.6,11.62,29400.0
2009-10-06 15:30:00,11.62,11.62,11.6,11.6,18800.0,11.62,11.62,11.6,11.6,18800.0
2009-10-06 15:40:00,11.6,11.62,11.59,11.62,28800.0,11.6,11.62,11.59,11.62,28800.0
2009-10-06 15:50:00,11.62,11.72,11.61,11.72,117000.0,11.62,11.72,11.61,11.72,117000.0
2009-10-07 09:30:00,11.62,11.81,11.62,11.81,28600.0,11.62,11.81,11.62,11.81,28600.0
2009-10-07 09:40:00,11.79,11.89,11.79,11.84,21400.0,11.79,11.89,11.79,11.84,21400.0
2009-10-07 09:50:00,11.84,11.87,11.78,11.83,20000.0,11.84,11.87,11.78,11.83,20000.0
2009-10-07 10:00:00,11.82,11.84,11.79,11.81,22400.0,11.82,11.84,11.79,11.81,22400.0
2009-10-07 10:10:00,11.81,11.93,11.81,11.9,24600.0,11.81,11.93,11.81,11.9,24600.0
2009-10-07 10:20:00,11.9,11.91,11.83,11.83,7200.0,11.9,11.91,11.83,11.83,7200.0
2009-10-07 10:30:00,11.83,11.83,11.74,11.78,12400.0,11.83,11.83,11.74,11.78,12400.0
2009-10-07 10:40:00,11.78,11.81,11.75,11.75,6800.0,11.78,11.81,11.75,11.75,6800.0
2009-10-07 10:50:00,11.74,11.78,11.72,11.74,45200.0,11.74,11.78,11.72,11.74,45200.0
2009-10-07 11:00:00,11.74,11.84,11.73,11.83,18800.0,11.74,11.84,11.73,11.83,18800.0
2009-10-07 11:10:00,11.85,11.87,11.81,11.81,20800.0,11.85,11.87,11.81,11.81,20800.0
2009-10-07 11:20:00,11.81,11.81,11.79,11.8,7000.0,11.81,11.81,11.79,11.8,7000.0
2009-10-07 11:30:00,11.8,11.84,11.77,11.84,39600.0,11.8,11.84,11.77,11.84,39600.0
2009-10-07 11:40:00,11.83,11.83,11.79,11.81,14000.0,11.83,11.83,11.79,11.81,14000.0
2009-10-07 11:50:00,11.81,11.82,11.8,11.8,7200.0,11.81,11.82,11.8,11.8,7200.0
2009-10-07 12:00:00,11.79,11.82,11.78,11.81,8400.0,11.79,11.82,11.78,11.81,8400.0
2009-10-07 12:10:00,11.8,11.8,11.78,11.79,2400.0,11.8,11.8,11.78,11.79,2400.0
2009-10-07 12:20:00,11.79,11.8,11.78,11.8,6000.0,11.79,11.8,11.78,11.8,6000.0
2009-10-07 12:30:00,11.8,11.81,11.8,11.81,9800.0,11.8,11.81,11.8,11.81,9800.0
2009-10-07 12:40:00,11.81,11.81,11.77,11.77,30200.0,11.81,11.81,11.77,11.77,30200.0
2009-10-07 12:50:00,11.78,11.84,11.78,11.84,7600.0,11.78,11.84,11.78,11.84,7600.0
2009-10-07 13:00:00,11.84,11.84,11.81,11.83,5400.0,11.84,11.84,11.81,11.83,5400.0
2009-10-07 13:10:00,11.83,11.83,11.83,11.83,8400.0,11.83,11.83,11.83,11.83,8400.0
2009-10-07 13:20:00,11.83,11.83,11.83,11.83,4400.0,11.83,11.83,11.83,11.83,4400.0
2009-10-07 13:30:00,11.83,11.84,11.8,11.83,18400.0,11.83,11.84,11.8,11.83,18400.0
2009-10-07 13:40:00,11.83,11.84,11.81,11.83,19000.0,11.83,11.84,11.81,11.83,19000.0
2009-10-07 13:50:00,11.83,11.85,11.83,11.85,17200.0,11.83,11.85,11.83,11.85,17200.0
2009-10-07 14:00:00,11.85,11.85,11.84,11.84,2800.0,11.85,11.85,11.84,11.84,2800.0
2009-10-07 14:10:00,11.84,11.84,11.83,11.83,13400.0,11.84,11.84,11.83,11.83,13400.0
2009-10-07 14:20:00,11.83,11.85,11.82,11.84,18000.0,11.83,11.85,11.82,11.84,18000.0
2009-10-07 14:30:00,11.83,11.83,11.83,11.83,34200.0,11.83,11.83,11.83,11.83,34200.0
2009-10-07 14:40:00,11.83,11.87,11.83,11.86,9400.0,11.83,11.87,11.83,11.86,9400.0
2009-10-07 14:50:00,11.86,11.86,11.83,11.84,5200.0,11.86,11.86,11.83,11.84,5200.0
2009-10-07 15:00:00,11.83,11.83,11.81,11.83,13800.0,11.83,11.83,11.81,11.83,13800.0
2009-10-07 15:10:00,11.84,11.86,11.83,11.83,5000.0,11.84,11.86,11.83,11.83,5000.0
2009-10-07 15:20:00,11.83,11.84,11.82,11.84,17200.0,11.83,11.84,11.82,11.84,17200.0
2009-10-07 15:30:00,11.83,11.84,11.82,11.83,12600.0,11.83,11.84,11.82,11.83,12600.0
2009-10-07 15:40:00,11.83,11.84,11.8,11.81,21400.0,11.83,11.84,11.8,11.81,21400.0
2009-10-07 15:50:00,11.81,11.86,11.81,11.85,28000.0,11.81,11.86,11.81,11.85,28000.0
2009-10-08 09:30:00,11.97,12.09,11.93,12.09,25200.0,11.97,12.09,11.93,12.09,25200.0
2009-10-08 09:40:00,12.1,12.2,12.1,12.12,18200.0,12.1,12.2,12.1,12.12,18200.0
2009-10-08 09:50:00,12.11,12.11,12.02,12.08,27000.0,12.11,12.11,12.02,12.08,27000.0
2009-10-08 10:00:00,12.06,12.08,11.97,11.99,34200.0,12.06,12.08,11.97,11.99,34200.0
2009-10-08 10:10:00,11.99,12.02,11.96,12.01,12200.0,11.99,12.02,11.96,12.01,12200.0
2009-10-08 10:20:00,12.0,12.11,12.0,12.08,5800.0,12.0,12.11,12.0,12.08,5800.0
2009-10-08 10:30:00,12.09,12.11,12.08,12.11,10200.0,12.09,12.11,12.08,12.11,10200.0
2009-10-08 10:40:00,12.11,12.13,12.11,12.13,4400.0,12.11,12.13,12.11,12.13,4400.0
2009-10-08 10:50:00,12.13,12.15,12.09,12.11,7800.0,12.13,12.15,12.09,12.11,7800.0
2009-10-08 11:00:00,12.1,12.11,12.06,12.08,5400.0,12.1,12.11,12.06,12.08,5400.0
2009-10-08 11:10:00,12.09,12.13,12.09,12.12,4200.0,12.09,12.13,12.09,12.12,4200.0
2009-10-08 11:20:00,12.12,12.18,12.12,12.16,13600.0,12.12,12.18,12.12,12.16,13600.0
2009-10-08 11:30:00,12.17,12.19,12.16,12.18,19600.0,12.17,12.19,12.16,12.18,19600.0
2009-10-08 11:40:00,12.17,12.17,12.13,12.15,7200.0,12.17,12.17,12.13,12.15,7200.0
2009-10-08 11:50:00,12.14,12.15,12.14,12.15,4600.0,12.14,12.15,12.14,12.15,4600.0
2009-10-08 12:00:00,12.15,12.15,12.13,12.13,3800.0,12.15,12.15,12.13,12.13,3800.0
2009-10-08 12:10:00,12.13,12.13,12.12,12.12,800.0,12.13,12.13,12.12,12.12,800.0
2009-10-08 12:20:00,12.13,12.17,12.12,12.17,10600.0,12.13,12.17,12.12,12.17,10600.0
2009-10-08 12:30:00,12.16,12.16,12.11,12.11,9200.0,12.16,12.16,12.11,12.11,9200.0
2009-10-08 12:40:00,12.1,12.15,12.1,12.15,17800.0,12.1,12.15,12.1,12.15,17800.0
2009-10-08 12:50:00,12.15,12.17,12.1,12.1,36600.0,12.15,12.17,12.1,12.1,36600.0
2009-10-08 13:00:00,12.1,12.1,12.08,12.08,8400.0,12.1,12.1,12.08,12.08,8400.0
2009-10-08 13:10:00,12.08,12.1,12.06,12.1,14600.0,12.08,12.1,12.06,12.1,14600.0
2009-10-08 13:20:00,12.1,12.12,12.08,12.1,5600.0,12.1,12.12,12.08,12.1,5600.0
2009-10-08 13:30:00,12.1,12.1,12.03,12.03,11000.0,12.1,12.1,12.03,12.03,11000.0
2009-10-08 13:40:00,12.04,12.09,12.04,12.08,9200.0,12.04,12.09,12.04,12.08,9200.0
2009-10-08 13:50:00,12.08,12.12,12.08,12.12,12200.0,12.08,12.12,12.08,12.12,12200.0
2009-10-08 14:00:00,12.12,12.13,12.11,12.12,5600.0,12.12,12.13,12.11,12.12,5600.0
2009-10-08 14:10:00,12.12,12.13,12.11,12.11,7600.0,12.12,12.13,12.11,12.11,7600.0
2009-10-08 14:20:00,12.11,12.13,12.11,12.11,12200.0,12.11,12.13,12.11,12.11,12200.0
2009-10-08 14:30:00,12.12,12.15,12.12,12.14,5800.0,12.12,12.15,12.12,12.14,5800.0
2009-10-08 14:40:00,12.14,12.16,12.14,12.15,11400.0,12.14,12.16,12.14,12.15,11400.0
2009-10-08 14:50:00,12.16,12.2,12.16,12.2,9600.0,12.16,12.2,12.16,12.2,9600.0
2009-10-08 15:00:00,12.2,12.2,12.16,12.2,49000.0,12.2,12.2,12.16,12.2,49000.0
2009-10-08 15:10:00,12.2,12.22,12.2,12.2,15200.0,12.2,12.22,12.2,12.2,15200.0
2009-10-08 15:20:00,12.2,12.22,12.15,12.17,24600.0,12.2,12.22,12.15,12.17,24600.0
2009-10-08 15:30:00,12.15,12.19,12.13,12.15,33600.0,12.15,12.19,12.13,12.15,33600.0
2009-10-08 15:40:00,12.15,12.21,12.15,12.21,25400.0,12.15,12.21,12.15,12.21,25400.0
2009-10-08 15:50:00,12.21,12.22,12.15,12.18,82000.0,12.21,12.22,12.15,12.18,82000.0
2009-10-09 09:30:00,12.21,12.21,11.9,12.05,18200.0,12.21,12.21,11.9,12.05,18200.0
2009-10-09 09:40:00,12.05,12.24,12.05,12.24,8200.0,12.05,12.24,12.05,12.24,8200.0
2009-10-09 09:50:00,12.24,12.28,12.22,12.28,6200.0,12.24,12.28,12.22,12.28,6200.0
2009-10-09 10:00:00,12.27,12.27,12.24,12.26,8000.0,12.27,12.27,12.24,12.26,8000.0
2009-10-09 10:10:00,12.27,12.27,12.18,12.18,7000.0,12.27,12.27,12.18,12.18,7000.0
2009-10-09 10:20:00,12.18,12.26,12.18,12.25,4000.0,12.18,12.26,12.18,12.25,4000.0
2009-10-09 10:30:00,12.27,12.27,12.2,12.2,6000.0,12.27,12.27,12.2,12.2,6000.0
2009-10-09 10:40:00,12.19,12.19,12.09,12.1,12200.0,12.19,12.19,12.09,12.1,12200.0
2009-10-09 10:50:00,12.11,12.17,12.11,12.16,16200.0,12.11,12.17,12.11,12.16,16200.0
2009-10-09 11:00:00,12.17,12.2,12.13,12.17,13400.0,12.17,12.2,12.13,12.17,13400.0
2009-10-09 11:10:00,12.17,12.17,12.13,12.15,15200.0,12.17,12.17,12.13,12.15,15200.0
2009-10-09 11:20:00,12.15,12.21,12.15,12.19,9600.0,12.15,12.21,12.15,12.19,9600.0
2009-10-09 11:30:00,12.19,12.19,12.17,12.17,4400.0,12.19,12.19,12.17,12.17,4400.0
2009-10-09 11:40:00,12.17,12.17,12.13,12.13,4600.0,12.17,12.17,12.13,12.13,4600.0
2009-10-09 11:50:00,12.12,12.12,12.1,12.12,5600.0,12.12,12.12,12.1,12.12,5600.0
2009-10-09 12:00:00,12.13,12.13,12.05,12.05,10200.0,12.13,12.13,12.05,12.05,10200.0
2009-10-09 12:10:00,12.05,12.05,12.0,12.03,14400.0,12.05,12.05,12.0,12.03,14400.0
2009-10-09 12:20:00,12.02,12.05,12.02,12.05,5600.0,12.02,12.05,12.02,12.05,5600.0
2009-10-09 12:30:00,12.04,12.06,12.04,12.04,5200.0,12.04,12.06,12.04,12.04,5200.0
2009-10-09 12:40:00,12.04,12.04,12.01,12.04,3400.0,12.04,12.04,12.01,12.04,3400.0
2009-10-09 12:50:00,12.04,12.05,12.04,12.05,800.0,12.04,12.05,12.04,12.05,800.0
2009-10-09 13:00:00,12.05,12.07,12.03,12.03,3800.0,12.05,12.07,12.03,12.03,3800.0
2009-10-09 13:10:00,12.03,12.04,12.02,12.03,3200.0,12.03,12.04,12.02,12.03,3200.0
2009-10-09 13:20:00,12.03,12.05,12.03,12.05,2800.0,12.03,12.05,12.03,12.05,2800.0
2009-10-09 13:30:00,12.05,12.06,12.05,12.05,5000.0,12.05,12.06,12.05,12.05,5000.0
2009-10-09 13:40:00,12.06,12.06,12.02,12.04,7000.0,12.06,12.06,12.02,12.04,7000.0
2009-10-09 13:50:00,12.04,12.04,12.03,12.04,2000.0,12.04,12.04,12.03,12.04,2000.0
2009-10-09 14:00:00,12.04,12.05,12.03,12.03,4000.0,12.04,12.05,12.03,12.03,4000.0
2009-10-09 14:10:00,12.04,12.05,12.03,12.05,5600.0,12.04,12.05,12.03,12.05,5600.0
2009-10-09 14:20:00,12.05,12.06,12.05,12.05,7600.0,12.05,12.06,12.05,12.05,7600.0
2009-10-09 14:30:00,12.06,12.09,12.05,12.08,13800.0,12.06,12.09,12.05,12.08,13800.0
2009-10-09 14:40:00,12.09,12.13,12.07,12.13,22800.0,12.09,12.13,12.07,12.13,22800.0
2009-10-09 14:50:00,12.13,12.15,12.11,12.14,14200.0,12.13,12.15,12.11,12.14,14200.0
2009-10-09 15:00:00,12.13,12.15,12.12,12.13,16000.0,12.13,12.15,12.12,12.13,16000.0
2009-10-09 15:10:00,12.14,12.15,12.11,12.12,12600.0,12.14,12.15,12.11,12.12,12600.0
2009-10-09 15:20:00,12.11,12.15,12.11,12.14,15400.0,12.11,12.15,12.11,12.14,15400.0
2009-10-09 15:30:00,12.13,12.14,12.13,12.13,8000.0,12.13,12.14,12.13,12.13,8000.0
2009-10-09 15:40:00,12.13,12.15,12.13,12.15,29400.0,12.13,12.15,12.13,12.15,29400.0
2009-10-09 15:50:00,12.15,12.17,12.13,12.17,42200.0,12.15,12.17,12.13,12.17,42200.0
2009-10-12 09:30:00,12.26,12.49,12.26,12.46,30200.0,12.26,12.49,12.26,12.46,30200.0
2009-10-12 09:40:00,12.43,12.44,12.39,12.44,9800.0,12.43,12.44,12.39,12.44,9800.0
2009-10-12 09:50:00,12.42,12.49,12.42,12.46,22800.0,12.42,12.49,12.42,12.46,22800.0
2009-10-12 10:00:00,12.49,12.49,12.47,12.47,5800.0,12.49,12.49,12.47,12.47,5800.0
2009-10-12 10:10:00,12.45,12.49,12.38,12.46,16600.0,12.45,12.49,12.38,12.46,16600.0
2009-10-12 10:20:00,12.45,12.45,12.4,12.41,6800.0,12.45,12.45,12.4,12.41,6800.0
2009-10-12 10:30:00,12.4,12.46,12.4,12.45,5000.0,12.4,12.46,12.4,12.45,5000.0
2009-10-12 10:40:00,12.44,12.44,12.43,12.43,2400.0,12.44,12.44,12.43,12.43,2400.0
2009-10-12 10:50:00,12.44,12.45,12.44,12.45,3000.0,12.44,12.45,12.44,12.45,3000.0
2009-10-12 11:00:00,12.45,12.47,12.45,12.47,3400.0,12.45,12.47,12.45,12.47,3400.0
2009-10-12 11:10:00,12.47,12.49,12.47,12.48,4400.0,12.47,12.49,12.47,12.48,4400.0
2009-10-12 11:20:00,12.49,12.49,12.47,12.49,11200.0,12.49,12.49,12.47,12.49,11200.0
2009-10-12 11:30:00,12.49,12.49,12.47,12.49,5000.0,12.49,12.49,12.47,12.49,5000.0
2009-10-12 11:40:00,12.49,12.49,12.47,12.49,3000.0,12.49,12.49,12.47,12.49,3000.0
2009-10-12 11:50:00,12.49,12.49,12.47,12.49,14000.0,12.49,12.49,12.47,12.49,14000.0
2009-10-12 12:00:00,12.49,12.49,12.46,12.46,8000.0,12.49,12.49,12.46,12.46,8000.0
2009-10-12 12:10:00,12.46,12.47,12.46,12.47,5400.0,12.46,12.47,12.46,12.47,5400.0
2009-10-12 12:20:00,12.47,12.48,12.47,12.48,3000.0,12.47,12.48,12.47,12.48,3000.0
2009-10-12 12:30:00,12.49,12.5,12.47,12.5,43000.0,12.49,12.5,12.47,12.5,43000.0
2009-10-12 12:40:00,12.51,12.6,12.51,12.6,41800.0,12.51,12.6,12.51,12.6,41800.0
2009-10-12 12:50:00,12.6,12.65,12.58,12.59,27000.0,12.6,12.65,12.58,12.59,27000.0
2009-10-12 13:00:00,12.59,12.59,12.56,12.56,4200.0,12.59,12.59,12.56,12.56,4200.0
2009-10-12 13:10:00,12.55,12.58,12.55,12.58,3000.0,12.55,12.58,12.55,12.58,3000.0
2009-10-12 13:20:00,12.56,12.56,12.52,12.52,5200.0,12.56,12.56,12.52,12.52,5200.0
2009-10-12 13:30:00,12.51,12.51,12.49,12.49,16400.0,12.51,12.51,12.49,12.49,16400.0
2009-10-12 13:40:00,12.49,12.51,12.49,12.49,6400.0,12.49,12.51,12.49,12.49,6400.0
2009-10-12 13:50:00,12.49,12.49,12.49,12.49,3200.0,12.49,12.49,12.49,12.49,3200.0
2009-10-12 14:00:00,12.49,12.49,12.43,12.48,33800.0,12.49,12.49,12.43,12.48,33800.0
2009-10-12 14:10:00,12.49,12.49,12.47,12.47,21000.0,12.49,12.49,12.47,12.47,21000.0
2009-10-12 14:20:00,12.47,12.47,12.39,12.43,25200.0,12.47,12.47,12.39,12.43,25200.0
2009-10-12 14:30:00,12.43,12.44,12.33,12.36,18200.0,12.43,12.44,12.33,12.36,18200.0
2009-10-12 14:40:00,12.36,12.37,12.33,12.36,7000.0,12.36,12.37,12.33,12.36,7000.0
2009-10-12 14:50:00,12.35,12.36,12.31,12.31,14800.0,12.35,12.36,12.31,12.31,14800.0
2009-10-12 15:00:00,12.34,12.36,12.33,12.36,2000.0,12.34,12.36,12.33,12.36,2000.0
2009-10-12 15:10:00,12.37,12.37,12.36,12.36,4200.0,12.37,12.37,12.36,12.36,4200.0
2009-10-12 15:20:00,12.35,12.38,12.35,12.37,5000.0,12.35,12.38,12.35,12.37,5000.0
2009-10-12 15:30:00,12.38,12.41,12.35,12.35,12600.0,12.38,12.41,12.35,12.35,12600.0
2009-10-12 15:40:00,12.35,12.37,12.33,12.35,16000.0,12.35,12.37,12.33,12.35,16000.0
2009-10-12 15:50:00,12.37,12.4,12.35,12.38,29800.0,12.37,12.4,12.35,12.38,29800.0
2009-10-13 09:30:00,12.41,12.49,12.41,12.42,15600.0,12.41,12.49,12.41,12.42,15600.0
2009-10-13 09:40:00,12.43,12.43,12.36,12.42,16200.0,12.43,12.43,12.36,12.42,16200.0
2009-10-13 09:50:00,12.4,12.4,12.31,12.31,7800.0,12.4,12.4,12.31,12.31,7800.0
2009-10-13 10:00:00,12.31,12.31,12.18,12.2,79800.0,12.31,12.31,12.18,12.2,79800.0
2009-10-13 10:10:00,12.2,12.24,12.18,12.2,25800.0,12.2,12.24,12.18,12.2,25800.0
2009-10-13 10:20:00,12.22,12.22,12.18,12.22,29400.0,12.22,12.22,12.18,12.22,29400.0
2009-10-13 10:30:00,12.22,12.26,12.22,12.24,19600.0,12.22,12.26,12.22,12.24,19600.0
2009-10-13 10:40:00,12.24,12.24,12.19,12.23,25400.0,12.24,12.24,12.19,12.23,25400.0
2009-10-13 10:50:00,12.22,12.25,12.22,12.25,9200.0,12.22,12.25,12.22,12.25,9200.0
2009-10-13 11:00:00,12.24,12.29,12.24,12.29,16000.0,12.24,12.29,12.24,12.29,16000.0
2009-10-13 11:10:00,12.29,12.32,12.28,12.29,10400.0,12.29,12.32,12.28,12.29,10400.0
2009-10-13 11:20:00,12.29,12.31,12.29,12.3,4000.0,12.29,12.31,12.29,12.3,4000.0
2009-10-13 11:30:00,12.31,12.42,12.31,12.39,33800.0,12.31,12.42,12.31,12.39,33800.0
2009-10-13 11:40:00,12.4,12.47,12.4,12.46,5600.0,12.4,12.47,12.4,12.46,5600.0
2009-10-13 11:50:00,12.47,12.52,12.46,12.5,17600.0,12.47,12.52,12.46,12.5,17600.0
2009-10-13 12:00:00,12.51,12.58,12.49,12.56,12600.0,12.51,12.58,12.49,12.56,12600.0
2009-10-13 12:10:00,12.56,12.63,12.56,12.61,25800.0,12.56,12.63,12.56,12.61,25800.0
2009-10-13 12:20:00,12.6,12.6,12.49,12.49,14600.0,12.6,12.6,12.49,12.49,14600.0
2009-10-13 12:30:00,12.49,12.49,12.41,12.44,7600.0,12.49,12.49,12.41,12.44,7600.0
2009-10-13 12:40:00,12.42,12.44,12.41,12.41,5400.0,12.42,12.44,12.41,12.41,5400.0
2009-10-13 12:50:00,12.41,12.41,12.4,12.4,2200.0,12.41,12.41,12.4,12.4,2200.0
2009-10-13 13:00:00,12.39,12.44,12.38,12.43,7600.0,12.39,12.44,12.38,12.43,7600.0
2009-10-13 13:10:00,12.42,12.42,12.38,12.38,3400.0,12.42,12.42,12.38,12.38,3400.0
2009-10-13 13:20:00,12.38,12.38,12.37,12.38,3400.0,12.38,12.38,12.37,12.38,3400.0
2009-10-13 13:30:00,12.37,12.38,12.36,12.37,4800.0,12.37,12.38,12.36,12.37,4800.0
2009-10-13 13:40:00,12.37,12.37,12.33,12.35,5400.0,12.37,12.37,12.33,12.35,5400.0
2009-10-13 13:50:00,12.33,12.34,12.31,12.32,15800.0,12.33,12.34,12.31,12.32,15800.0
2009-10-13 14:00:00,12.31,12.31,12.29,12.29,11600.0,12.31,12.31,12.29,12.29,11600.0
2009-10-13 14:10:00,12.29,12.33,12.29,12.3,13000.0,12.29,12.33,12.29,12.3,13000.0
2009-10-13 14:20:00,12.32,12.34,12.31,12.34,4400.0,12.32,12.34,12.31,12.34,4400.0
2009-10-13 14:30:00,12.34,12.34,12.31,12.32,6200.0,12.34,12.34,12.31,12.32,6200.0
2009-10-13 14:40:00,12.31,12.35,12.31,12.34,10000.0,12.31,12.35,12.31,12.34,10000.0
2009-10-13 14:50:00,12.34,12.37,12.34,12.35,10000.0,12.34,12.37,12.34,12.35,10000.0
2009-10-13 15:00:00,12.35,12.37,12.34,12.34,8200.0,12.35,12.37,12.34,12.34,8200.0
2009-10-13 15:10:00,12.34,12.42,12.34,12.41,28600.0,12.34,12.42,12.34,12.41,28600.0
2009-10-13 15:20:00,12.41,12.46,12.4,12.4,18200.0,12.41,12.46,12.4,12.4,18200.0
2009-10-13 15:30:00,12.4,12.4,12.37,12.37,17800.0,12.4,12.4,12.37,12.37,17800.0
2009-10-13 15:40:00,12.37,12.38,12.34,12.35,20800.0,12.37,12.38,12.34,12.35,20800.0
2009-10-13 15:50:00,12.36,12.4,12.35,12.4,31800.0,12.36,12.4,12.35,12.4,31800.0
2009-10-14 09:30:00,12.63,12.63,12.49,12.52,21200.0,12.63,12.63,12.49,12.52,21200.0
2009-10-14 09:40:00,12.52,12.65,12.51,12.6,22000.0,12.52,12.65,12.51,12.6,22000.0
2009-10-14 09:50:00,12.59,12.64,12.58,12.63,15600.0,12.59,12.64,12.58,12.63,15600.0
2009-10-14 10:00:00,12.63,12.65,12.56,12.63,21000.0,12.63,12.65,12.56,12.63,21000.0
2009-10-14 10:10:00,12.63,12.64,12.6,12.62,9600.0,12.63,12.64,12.6,12.62,9600.0
2009-10-14 10:20:00,12.6,12.6,12.55,12.6,20200.0,12.6,12.6,12.55,12.6,20200.0
2009-10-14 10:30:00,12.58,12.62,12.57,12.62,7600.0,12.58,12.62,12.57,12.62,7600.0
2009-10-14 10:40:00,12.61,12.63,12.57,12.61,21600.0,12.61,12.63,12.57,12.61,21600.0
2009-10-14 10:50:00,12.62,12.63,12.6,12.63,6400.0,12.62,12.63,12.6,12.63,6400.0
2009-10-14 11:00:00,12.63,12.7,12.63,12.65,21200.0,12.63,12.7,12.63,12.65,21200.0
2009-10-14 11:10:00,12.64,12.65,12.63,12.65,8200.0,12.64,12.65,12.63,12.65,8200.0
2009-10-14 11:20:00,12.65,12.71,12.65,12.69,6600.0,12.65,12.71,12.65,12.69,6600.0
2009-10-14 11:30:00,12.71,12.71,12.69,12.7,9600.0,12.71,12.71,12.69,12.7,9600.0
2009-10-14 11:40:00,12.7,12.7,12.68,12.69,4800.0,12.7,12.7,12.68,12.69,4800.0
2009-10-14 11:50:00,12.7,12.7,12.68,12.69,7800.0,12.7,12.7,12.68,12.69,7800.0
2009-10-14 12:00:00,12.69,12.69,12.67,12.67,4400.0,12.69,12.69,12.67,12.67,4400.0
2009-10-14 12:10:00,12.67,12.71,12.67,12.71,7600.0,12.67,12.71,12.67,12.71,7600.0
2009-10-14 12:20:00,12.71,12.72,12.71,12.72,9200.0,12.71,12.72,12.71,12.72,9200.0
2009-10-14 12:30:00,12.72,12.74,12.72,12.74,9200.0,12.72,12.74,12.72,12.74,9200.0
2009-10-14 12:40:00,12.74,12.75,12.71,12.71,21200.0,12.74,12.75,12.71,12.71,21200.0
2009-10-14 12:50:00,12.71,12.75,12.71,12.74,12400.0,12.71,12.75,12.71,12.74,12400.0
2009-10-14 13:00:00,12.75,12.77,12.75,12.77,5800.0,12.75,12.77,12.75,12.77,5800.0
2009-10-14 13:10:00,12.75,12.78,12.74,12.76,6000.0,12.75,12.78,12.74,12.76,6000.0
2009-10-14 13:20:00,12.76,12.76,12.7,12.7,10600.0,12.76,12.76,12.7,12.7,10600.0
2009-10-14 13:30:00,12.7,12.72,12.69,12.72,4600.0,12.7,12.72,12.69,12.72,4600.0
2009-10-14 13:40:00,12.74,12.75,12.73,12.74,4200.0,12.74,12.75,12.73,12.74,4200.0
2009-10-14 13:50:00,12.73,12.74,12.72,12.74,3800.0,12.73,12.74,12.72,12.74,3800.0
2009-10-14 14:00:00,12.76,12.76,12.74,12.75,3000.0,12.76,12.76,12.74,12.75,3000.0
2009-10-14 14:10:00,12.75,12.76,12.7,12.75,4600.0,12.75,12.76,12.7,12.75,4600.0
2009-10-14 14:20:00,12.75,12.77,12.74,12.74,10400.0,12.75,12.77,12.74,12.74,10400.0
2009-10-14 14:30:00,12.75,12.77,12.72,12.72,30000.0,12.75,12.77,12.72,12.72,30000.0
2009-10-14 14:40:00,12.72,12.72,12.69,12.7,3400.0,12.72,12.72,12.69,12.7,3400.0
2009-10-14 14:50:00,12.7,12.74,12.7,12.72,3400.0,12.7,12.74,12.7,12.72,3400.0
2009-10-14 15:00:00,12.72,12.77,12.72,12.77,9200.0,12.72,12.77,12.72,12.77,9200.0
2009-10-14 15:10:00,12.77,12.77,12.74,12.74,9800.0,12.77,12.77,12.74,12.74,9800.0
2009-10-14 15:20:00,12.74,12.79,12.74,12.78,15600.0,12.74,12.79,12.74,12.78,15600.0
2009-10-14 15:30:00,12.78,12.8,12.77,12.8,20000.0,12.78,12.8,12.77,12.8,20000.0
2009-10-14 15:40:00,12.8,12.8,12.77,12.78,21200.0,12.8,12.8,12.77,12.78,21200.0
2009-10-14 15:50:00,12.78,12.79,12.74,12.78,79600.0,12.78,12.79,12.74,12.78,79600.0
2009-10-15 09:30:00,12.71,12.81,12.52,12.78,34200.0,12.71,12.81,12.52,12.78,34200.0
2009-10-15 09:40:00,12.75,12.78,12.72,12.74,10000.0,12.75,12.78,12.72,12.74,10000.0
2009-10-15 09:50:00,12.74,12.77,12.72,12.72,6400.0,12.74,12.77,12.72,12.72,6400.0
2009-10-15 10:00:00,12.72,12.76,12.68,12.72,10200.0,12.72,12.76,12.68,12.72,10200.0
2009-10-15 10:10:00,12.7,12.73,12.7,12.71,6000.0,12.7,12.73,12.7,12.71,6000.0
2009-10-15 10:20:00,12.71,12.74,12.7,12.72,7200.0,12.71,12.74,12.7,12.72,7200.0
2009-10-15 10:30:00,12.74,12.74,12.68,12.72,17000.0,12.74,12.74,12.68,12.72,17000.0
2009-10-15 10:40:00,12.72,12.72,12.71,12.72,3200.0,12.72,12.72,12.71,12.72,3200.0
2009-10-15 10:50:00,12.71,12.76,12.7,12.76,4200.0,12.71,12.76,12.7,12.76,4200.0
2009-10-15 11:00:00,12.77,12.81,12.77,12.8,5400.0,12.77,12.81,12.77,12.8,5400.0
2009-10-15 11:10:00,12.8,12.81,12.79,12.81,8000.0,12.8,12.81,12.79,12.81,8000.0
2009-10-15 11:20:00,12.81,12.83,12.8,12.81,14600.0,12.81,12.83,12.8,12.81,14600.0
2009-10-15 11:30:00,12.83,12.85,12.82,12.85,11200.0,12.83,12.85,12.82,12.85,11200.0
2009-10-15 11:40:00,12.85,12.87,12.83,12.85,11000.0,12.85,12.87,12.83,12.85,11000.0
2009-10-15 11:50:00,12.86,12.9,12.86,12.9,25400.0,12.86,12.9,12.86,12.9,25400.0
2009-10-15 12:00:00,12.9,12.9,12.89,12.9,8400.0,12.9,12.9,12.89,12.9,8400.0
2009-10-15 12:10:00,12.88,12.89,12.87,12.88,5800.0,12.88,12.89,12.87,12.88,5800.0
2009-10-15 12:20:00,12.88,12.95,12.88,12.9,21000.0,12.88,12.95,12.88,12.9,21000.0
2009-10-15 12:30:00,12.91,12.93,12.9,12.92,9800.0,12.91,12.93,12.9,12.92,9800.0
2009-10-15 12:40:00,12.92,12.94,12.91,12.92,2200.0,12.92,12.94,12.91,12.92,2200.0
2009-10-15 12:50:00,12.91,12.92,12.89,12.9,10800.0,12.91,12.92,12.89,12.9,10800.0
2009-10-15 13:00:00,12.92,12.92,12.88,12.89,2200.0,12.92,12.92,12.88,12.89,2200.0
2009-10-15 13:10:00,12.87,12.88,12.87,12.88,8800.0,12.87,12.88,12.87,12.88,8800.0
2009-10-15 13:20:00,12.88,12.88,12.88,12.88,3800.0,12.88,12.88,12.88,12.88,3800.0
2009-10-15 13:30:00,12.88,12.89,12.87,12.87,10000.0,12.88,12.89,12.87,12.87,10000.0
2009-10-15 13:40:00,12.87,12.9,12.87,12.9,6000.0,12.87,12.9,12.87,12.9,6000.0
2009-10-15 13:50:00,12.9,12.92,12.87,12.89,30600.0,12.9,12.92,12.87,12.89,30600.0
2009-10-15 14:00:00,12.9,12.91,12.88,12.9,7800.0,12.9,12.91,12.88,12.9,7800.0
2009-10-15 14:10:00,12.9,12.93,12.9,12.93,13000.0,12.9,12.93,12.9,12.93,13000.0
2009-10-15 14:20:00,12.92,12.95,12.9,12.94,26400.0,12.92,12.95,12.9,12.94,26400.0
2009-10-15 14:30:00,12.93,12.97,12.93,12.96,11600.0,12.93,12.97,12.93,12.96,11600.0
2009-10-15 14:40:00,12.96,12.96,12.93,12.95,10800.0,12.96,12.96,12.93,12.95,10800.0
2009-10-15 14:50:00,12.95,13.0,12.95,12.98,33600.0,12.95,13.0,12.95,12.98,33600.0
2009-10-15 15:00:00,12.99,12.99,12.98,12.99,12400.0,12.99,12.99,12.98,12.99,12400.0
2009-10-15 15:10:00,12.97,13.0,12.97,13.0,43600.0,12.97,13.0,12.97,13.0,43600.0
2009-10-15 15:20:00,13.0,13.02,12.99,13.0,51600.0,13.0,13.02,12.99,13.0,51600.0
2009-10-15 15:30:00,12.99,13.05,12.99,13.05,55200.0,12.99,13.05,12.99,13.05,55200.0
2009-10-15 15:40:00,13.05,13.06,12.97,13.01,35000.0,13.05,13.06,12.97,13.01,35000.0
2009-10-15 15:50:00,13.01,13.03,12.99,13.02,88600.0,13.01,13.03,12.99,13.02,88600.0
2009-10-16 09:30:00,12.92,12.95,12.81,12.94,56400.0,12.92,12.95,12.81,12.94,56400.0
2009-10-16 09:40:00,12.95,12.95,12.74,12.76,42000.0,12.95,12.95,12.74,12.76,42000.0
2009-10-16 09:50:00,12.76,12.76,12.71,12.72,26800.0,12.76,12.76,12.71,12.72,26800.0
2009-10-16 10:00:00,12.72,12.72,12.55,12.59,49600.0,12.72,12.72,12.55,12.59,49600.0
2009-10-16 10:10:00,12.6,12.76,12.59,12.74,67600.0,12.6,12.76,12.59,12.74,67600.0
2009-10-16 10:20:00,12.77,12.79,12.74,12.74,12400.0,12.77,12.79,12.74,12.74,12400.0
2009-10-16 10:30:00,12.74,12.85,12.74,12.8,16600.0,12.74,12.85,12.74,12.8,16600.0
2009-10-16 10:40:00,12.8,12.86,12.79,12.84,30600.0,12.8,12.86,12.79,12.84,30600.0
2009-10-16 10:50:00,12.84,12.89,12.82,12.88,18200.0,12.84,12.89,12.82,12.88,18200.0
2009-10-16 11:00:00,12.88,12.9,12.85,12.87,18200.0,12.88,12.9,12.85,12.87,18200.0
2009-10-16 11:10:00,12.86,12.87,12.85,12.85,4400.0,12.86,12.87,12.85,12.85,4400.0
2009-10-16 11:20:00,12.86,12.86,12.83,12.83,9600.0,12.86,12.86,12.83,12.83,9600.0
2009-10-16 11:30:00,12.82,12.82,12.74,12.78,5600.0,12.82,12.82,12.74,12.78,5600.0
2009-10-16 11:40:00,12.78,12.8,12.74,12.75,16200.0,12.78,12.8,12.74,12.75,16200.0
2009-10-16 11:50:00,12.75,12.76,12.72,12.75,11400.0,12.75,12.76,12.72,12.75,11400.0
2009-10-16 12:00:00,12.74,12.74,12.7,12.71,9200.0,12.74,12.74,12.7,12.71,9200.0
2009-10-16 12:10:00,12.72,12.72,12.7,12.7,15800.0,12.72,12.72,12.7,12.7,15800.0
2009-10-16 12:20:00,12.7,12.7,12.69,12.7,6200.0,12.7,12.7,12.69,12.7,6200.0
2009-10-16 12:30:00,12.71,12.72,12.71,12.72,4600.0,12.71,12.72,12.71,12.72,4600.0
2009-10-16 12:40:00,12.72,12.72,12.69,12.7,8000.0,12.72,12.72,12.69,12.7,8000.0
2009-10-16 12:50:00,12.71,12.74,12.67,12.67,23400.0,12.71,12.74,12.67,12.67,23400.0
2009-10-16 13:00:00,12.67,12.71,12.67,12.71,5600.0,12.67,12.71,12.67,12.71,5600.0
2009-10-16 13:10:00,12.7,12.8,12.7,12.79,12000.0,12.7,12.8,12.7,12.79,12000.0
2009-10-16 13:20:00,12.8,12.84,12.79,12.83,32400.0,12.8,12.84,12.79,12.83,32400.0
2009-10-16 13:30:00,12.86,12.86,12.81,12.81,14400.0,12.86,12.86,12.81,12.81,14400.0
2009-10-16 13:40:00,12.81,12.83,12.8,12.81,12400.0,12.81,12.83,12.8,12.81,12400.0
2009-10-16 13:50:00,12.81,12.82,12.78,12.78,8000.0,12.81,12.82,12.78,12.78,8000.0
2009-10-16 14:00:00,12.78,12.78,12.74,12.74,12000.0,12.78,12.78,12.74,12.74,12000.0
2009-10-16 14:10:00,12.74,12.76,12.72,12.76,3400.0,12.74,12.76,12.72,12.76,3400.0
2009-10-16 14:20:00,12.76,12.81,12.76,12.78,21200.0,12.76,12.81,12.76,12.78,21200.0
2009-10-16 14:30:00,12.79,12.85,12.78,12.84,12400.0,12.79,12.85,12.78,12.84,12400.0
2009-10-16 14:40:00,12.84,12.84,12.78,12.78,5600.0,12.84,12.84,12.78,12.78,5600.0
2009-10-16 14:50:00,12.78,12.78,12.75,12.76,6800.0,12.78,12.78,12.75,12.76,6800.0
2009-10-16 15:00:00,12.76,12.79,12.76,12.78,11600.0,12.76,12.79,12.76,12.78,11600.0
2009-10-16 15:10:00,12.78,12.78,12.72,12.72,20800.0,12.78,12.78,12.72,12.72,20800.0
2009-10-16 15:20:00,12.72,12.78,12.72,12.78,12400.0,12.72,12.78,12.72,12.78,12400.0
2009-10-16 15:30:00,12.79,12.85,12.76,12.82,26000.0,12.79,12.85,12.76,12.82,26000.0
2009-10-16 15:40:00,12.83,12.86,12.78,12.8,15800.0,12.83,12.86,12.78,12.8,15800.0
2009-10-16 15:50:00,12.8,12.81,12.76,12.77,72800.0,12.8,12.81,12.76,12.77,72800.0
2009-10-19 09:30:00,12.87,12.95,12.84,12.88,44200.0,12.87,12.95,12.84,12.88,44200.0
2009-10-19 09:40:00,12.9,12.91,12.78,12.84,12000.0,12.9,12.91,12.78,12.84,12000.0
2009-10-19 09:50:00,12.83,12.85,12.7,12.7,13800.0,12.83,12.85,12.7,12.7,13800.0
2009-10-19 10:00:00,12.74,12.77,12.72,12.77,12600.0,12.74,12.77,12.72,12.77,12600.0
2009-10-19 10:10:00,12.74,12.78,12.74,12.76,3000.0,12.74,12.78,12.74,12.76,3000.0
2009-10-19 10:20:00,12.76,12.87,12.76,12.8,7800.0,12.76,12.87,12.76,12.8,7800.0
2009-10-19 10:30:00,12.8,12.9,12.8,12.9,16200.0,12.8,12.9,12.8,12.9,16200.0
2009-10-19 10:40:00,12.9,12.96,12.88,12.94,11400.0,12.9,12.96,12.88,12.94,11400.0
2009-10-19 10:50:00,12.93,12.98,12.92,12.96,13000.0,12.93,12.98,12.92,12.96,13000.0
2009-10-19 11:00:00,12.95,12.99,12.95,12.97,8000.0,12.95,12.99,12.95,12.97,8000.0
2009-10-19 11:10:00,12.97,12.97,12.94,12.94,8400.0,12.97,12.97,12.94,12.94,8400.0
2009-10-19 11:20:00,12.95,13.04,12.93,13.04,23200.0,12.95,13.04,12.93,13.04,23200.0
2009-10-19 11:30:00,13.03,13.1,13.02,13.1,19800.0,13.03,13.1,13.02,13.1,19800.0
2009-10-19 11:40:00,13.1,13.2,13.1,13.2,30600.0,13.1,13.2,13.1,13.2,30600.0
2009-10-19 11:50:00,13.2,13.24,13.19,13.24,23000.0,13.2,13.24,13.19,13.24,23000.0
2009-10-19 12:00:00,13.22,13.22,13.18,13.18,13600.0,13.22,13.22,13.18,13.18,13600.0
2009-10-19 12:10:00,13.19,13.22,13.17,13.22,6400.0,13.19,13.22,13.17,13.22,6400.0
2009-10-19 12:20:00,13.22,13.22,13.2,13.22,11400.0,13.22,13.22,13.2,13.22,11400.0
2009-10-19 12:30:00,13.22,13.22,13.17,13.2,34600.0,13.22,13.22,13.17,13.2,34600.0
2009-10-19 12:40:00,13.2,13.2,13.13,13.13,12200.0,13.2,13.2,13.13,13.13,12200.0
2009-10-19 12:50:00,13.13,13.17,13.13,13.15,21400.0,13.13,13.17,13.13,13.15,21400.0
2009-10-19 13:00:00,13.15,13.17,13.13,13.16,13400.0,13.15,13.17,13.13,13.16,13400.0
2009-10-19 13:10:00,13.17,13.17,13.13,13.15,19400.0,13.17,13.17,13.13,13.15,19400.0
2009-10-19 13:20:00,13.15,13.18,13.13,13.15,30600.0,13.15,13.18,13.13,13.15,30600.0
2009-10-19 13:30:00,13.15,13.19,13.15,13.17,18200.0,13.15,13.19,13.15,13.17,18200.0
2009-10-19 13:40:00,13.15,13.17,13.03,13.03,30800.0,13.15,13.17,13.03,13.03,30800.0
2009-10-19 13:50:00,13.05,13.05,13.02,13.03,22000.0,13.05,13.05,13.02,13.03,22000.0
2009-10-19 14:00:00,13.03,13.05,13.0,13.0,17400.0,13.03,13.05,13.0,13.0,17400.0
2009-10-19 14:10:00,13.01,13.05,13.0,13.05,7200.0,13.01,13.05,13.0,13.05,7200.0
2009-10-19 14:20:00,13.03,13.03,12.97,12.99,9000.0,13.03,13.03,12.97,12.99,9000.0
2009-10-19 14:30:00,13.01,13.02,12.93,12.94,48400.0,13.01,13.02,12.93,12.94,48400.0
2009-10-19 14:40:00,12.95,12.97,12.95,12.95,10800.0,12.95,12.97,12.95,12.95,10800.0
2009-10-19 14:50:00,12.96,12.97,12.94,12.95,26200.0,12.96,12.97,12.94,12.95,26200.0
2009-10-19 15:00:00,12.95,12.97,12.93,12.93,63200.0,12.95,12.97,12.93,12.93,63200.0
2009-10-19 15:10:00,12.93,12.94,12.85,12.9,42600.0,12.93,12.94,12.85,12.9,42600.0
2009-10-19 15:20:00,12.88,12.9,12.81,12.85,40000.0,12.88,12.9,12.81,12.85,40000.0
2009-10-19 15:30:00,12.85,12.89,12.81,12.85,93800.0,12.85,12.89,12.81,12.85,93800.0
2009-10-19 15:40:00,12.84,12.88,12.81,12.81,77200.0,12.84,12.88,12.81,12.81,77200.0
2009-10-19 15:50:00,12.81,12.85,12.8,12.81,109400.0,12.81,12.85,12.8,12.81,109400.0
2009-10-20 09:30:00,12.81,12.84,12.7,12.79,45000.0,12.81,12.84,12.7,12.79,45000.0
2009-10-20 09:40:00,12.78,12.79,12.6,12.7,61000.0,12.78,12.79,12.6,12.7,61000.0
2009-10-20 09:50:00,12.7,12.7,12.63,12.65,27200.0,12.7,12.7,12.63,12.65,27200.0
2009-10-20 10:00:00,12.67,12.72,12.65,12.67,18200.0,12.67,12.72,12.65,12.67,18200.0
2009-10-20 10:10:00,12.65,12.65,12.56,12.56,52800.0,12.65,12.65,12.56,12.56,52800.0
2009-10-20 10:20:00,12.56,12.6,12.52,12.57,34200.0,12.56,12.6,12.52,12.57,34200.0
2009-10-20 10:30:00,12.56,12.65,12.55,12.63,24000.0,12.56,12.65,12.55,12.63,24000.0
2009-10-20 10:40:00,12.63,12.67,12.57,12.61,34600.0,12.63,12.67,12.57,12.61,34600.0
2009-10-20 10:50:00,12.62,12.66,12.61,12.62,15200.0,12.62,12.66,12.61,12.62,15200.0
2009-10-20 11:00:00,12.61,12.63,12.55,12.55,17200.0,12.61,12.63,12.55,12.55,17200.0
2009-10-20 11:10:00,12.56,12.65,12.53,12.63,34200.0,12.56,12.65,12.53,12.63,34200.0
2009-10-20 11:20:00,12.63,12.65,12.59,12.6,21400.0,12.63,12.65,12.59,12.6,21400.0
2009-10-20 11:30:00,12.63,12.63,12.54,12.57,28800.0,12.63,12.63,12.54,12.57,28800.0
2009-10-20 11:40:00,12.55,12.61,12.55,12.6,32600.0,12.55,12.61,12.55,12.6,32600.0
2009-10-20 11:50:00,12.59,12.63,12.56,12.59,47600.0,12.59,12.63,12.56,12.59,47600.0
2009-10-20 12:00:00,12.59,12.62,12.55,12.6,86200.0,12.59,12.62,12.55,12.6,86200.0
2009-10-20 12:10:00,12.6,12.65,12.58,12.58,55200.0,12.6,12.65,12.58,12.58,55200.0
2009-10-20 12:20:00,12.58,12.64,12.58,12.64,40800.0,12.58,12.64,12.58,12.64,40800.0
2009-10-20 12:30:00,12.65,12.68,12.62,12.65,70000.0,12.65,12.68,12.62,12.65,70000.0
2009-10-20 12:40:00,12.65,12.78,12.64,12.76,103600.0,12.65,12.78,12.64,12.76,103600.0
2009-10-20 12:50:00,12.74,12.8,12.72,12.73,112000.0,12.74,12.8,12.72,12.73,112000.0
2009-10-20 13:00:00,12.74,12.76,12.7,12.74,80800.0,12.74,12.76,12.7,12.74,80800.0
2009-10-20 13:10:00,12.73,12.8,12.71,12.72,99000.0,12.73,12.8,12.71,12.72,99000.0
2009-10-20 13:20:00,12.73,12.77,12.69,12.74,46000.0,12.73,12.77,12.69,12.74,46000.0
2009-10-20 13:30:00,12.74,12.74,12.71,12.71,4600.0,12.74,12.74,12.71,12.71,4600.0
2009-10-20 13:40:00,12.71,12.85,12.71,12.84,20600.0,12.71,12.85,12.71,12.84,20600.0
2009-10-20 13:50:00,12.84,12.84,12.74,12.74,4600.0,12.84,12.84,12.74,12.74,4600.0
2009-10-20 14:00:00,12.74,12.75,12.71,12.72,12000.0,12.74,12.75,12.71,12.72,12000.0
2009-10-20 14:10:00,12.7,12.75,12.7,12.75,4200.0,12.7,12.75,12.7,12.75,4200.0
2009-10-20 14:20:00,12.74,12.75,12.7,12.71,5200.0,12.74,12.75,12.7,12.71,5200.0
2009-10-20 14:30:00,12.7,12.79,12.68,12.77,4600.0,12.7,12.79,12.68,12.77,4600.0
2009-10-20 14:40:00,12.78,12.8,12.77,12.79,5600.0,12.78,12.8,12.77,12.79,5600.0
2009-10-20 14:50:00,12.79,12.8,12.77,12.78,6600.0,12.79,12.8,12.77,12.78,6600.0
2009-10-20 15:00:00,12.8,12.81,12.76,12.76,8200.0,12.8,12.81,12.76,12.76,8200.0
2009-10-20 15:10:00,12.75,12.77,12.75,12.76,2200.0,12.75,12.77,12.75,12.76,2200.0
2009-10-20 15:20:00,12.75,12.77,12.75,12.77,2000.0,12.75,12.77,12.75,12.77,2000.0
2009-10-20 15:30:00,12.81,12.83,12.78,12.78,9200.0,12.81,12.83,12.78,12.78,9200.0
2009-10-20 15:40:00,12.79,12.82,12.79,12.8,9800.0,12.79,12.82,12.79,12.8,9800.0
2009-10-20 15:50:00,12.8,12.8,12.76,12.77,18400.0,12.8,12.8,12.76,12.77,18400.0
2009-10-21 09:30:00,12.77,12.86,12.67,12.86,12200.0,12.77,12.86,12.67,12.86,12200.0
2009-10-21 09:40:00,12.83,12.87,12.76,12.78,34800.0,12.83,12.87,12.76,12.78,34800.0
2009-10-21 09:50:00,12.77,12.88,12.74,12.84,43200.0,12.77,12.88,12.74,12.84,43200.0
2009-10-21 10:00:00,12.86,13.02,12.86,13.0,69400.0,12.86,13.02,12.86,13.0,69400.0
2009-10-21 10:10:00,13.01,13.03,12.97,13.02,151000.0,13.01,13.03,12.97,13.02,151000.0
2009-10-21 10:20:00,13.02,13.06,13.02,13.04,22000.0,13.02,13.06,13.02,13.04,22000.0
2009-10-21 10:30:00,13.06,13.08,12.99,13.05,86600.0,13.06,13.08,12.99,13.05,86600.0
2009-10-21 10:40:00,13.04,13.12,13.04,13.09,36400.0,13.04,13.12,13.04,13.09,36400.0
2009-10-21 10:50:00,13.1,13.16,13.09,13.13,46400.0,13.1,13.16,13.09,13.13,46400.0
2009-10-21 11:00:00,13.14,13.15,13.11,13.12,109200.0,13.14,13.15,13.11,13.12,109200.0
2009-10-21 11:10:00,13.12,13.12,13.01,13.08,56000.0,13.12,13.12,13.01,13.08,56000.0
2009-10-21 11:20:00,13.09,13.14,13.06,13.14,124000.0,13.09,13.14,13.06,13.14,124000.0
2009-10-21 11:30:00,13.13,13.13,13.09,13.13,77000.0,13.13,13.13,13.09,13.13,77000.0
2009-10-21 11:40:00,13.13,13.13,13.06,13.06,140400.0,13.13,13.13,13.06,13.06,140400.0
2009-10-21 11:50:00,13.04,13.05,12.99,13.03,14200.0,13.04,13.05,12.99,13.03,14200.0
2009-10-21 12:00:00,13.04,13.1,13.0,13.02,94400.0,13.04,13.1,13.0,13.02,94400.0
2009-10-21 12:10:00,13.03,13.03,12.94,12.95,25000.0,13.03,13.03,12.94,12.95,25000.0
2009-10-21 12:20:00,12.94,12.96,12.9,12.96,11400.0,12.94,12.96,12.9,12.96,11400.0
2009-10-21 12:30:00,12.96,12.97,12.94,12.96,44600.0,12.96,12.97,12.94,12.96,44600.0
2009-10-21 12:40:00,12.97,12.98,12.97,12.98,6200.0,12.97,12.98,12.97,12.98,6200.0
2009-10-21 12:50:00,12.97,13.05,12.97,13.04,4600.0,12.97,13.05,12.97,13.04,4600.0
2009-10-21 13:00:00,13.04,13.04,12.99,12.99,17800.0,13.04,13.04,12.99,12.99,17800.0
2009-10-21 13:10:00,13.0,13.06,12.99,13.06,6400.0,13.0,13.06,12.99,13.06,6400.0
2009-10-21 13:20:00,13.06,13.06,13.03,13.04,8600.0,13.06,13.06,13.03,13.04,8600.0
2009-10-21 13:30:00,13.04,13.04,12.99,13.01,24800.0,13.04,13.04,12.99,13.01,24800.0
2009-10-21 13:40:00,13.01,13.01,12.99,12.99,9200.0,13.01,13.01,12.99,12.99,9200.0
2009-10-21 13:50:00,12.99,13.0,12.96,12.99,21400.0,12.99,13.0,12.96,12.99,21400.0
2009-10-21 14:00:00,12.97,12.99,12.96,12.99,10800.0,12.97,12.99,12.96,12.99,10800.0
2009-10-21 14:10:00,12.99,12.99,12.94,12.95,33600.0,12.99,12.99,12.94,12.95,33600.0
2009-10-21 14:20:00,12.95,12.95,12.92,12.93,8800.0,12.95,12.95,12.92,12.93,8800.0
2009-10-21 14:30:00,12.94,12.94,12.88,12.92,12600.0,12.94,12.94,12.88,12.92,12600.0
2009-10-21 14:40:00,12.93,12.97,12.92,12.97,10600.0,12.93,12.97,12.92,12.97,10600.0
2009-10-21 14:50:00,12.97,12.97,12.95,12.96,29200.0,12.97,12.97,12.95,12.96,29200.0
2009-10-21 15:00:00,12.97,12.97,12.93,12.94,25600.0,12.97,12.97,12.93,12.94,25600.0
2009-10-21 15:10:00,12.94,12.96,12.93,12.94,23800.0,12.94,12.96,12.93,12.94,23800.0
2009-10-21 15:20:00,12.94,12.94,12.74,12.74,26200.0,12.94,12.94,12.74,12.74,26200.0
2009-10-21 15:30:00,12.76,12.78,12.59,12.65,76400.0,12.76,12.78,12.59,12.65,76400.0
2009-10-21 15:40:00,12.64,12.65,12.52,12.54,52800.0,12.64,12.65,12.52,12.54,52800.0
2009-10-21 15:50:00,12.54,12.57,12.5,12.55,147800.0,12.54,12.57,12.5,12.55,147800.0
2009-10-22 09:30:00,12.63,12.67,12.53,12.58,49200.0,12.63,12.67,12.53,12.58,49200.0
2009-10-22 09:40:00,12.6,12.64,12.54,12.55,73200.0,12.6,12.64,12.54,12.55,73200.0
2009-10-22 09:50:00,12.55,12.69,12.54,12.69,44600.0,12.55,12.69,12.54,12.69,44600.0
2009-10-22 10:00:00,12.68,12.68,12.59,12.6,53400.0,12.68,12.68,12.59,12.6,53400.0
2009-10-22 10:10:00,12.59,12.59,12.49,12.55,46000.0,12.59,12.59,12.49,12.55,46000.0
2009-10-22 10:20:00,12.57,12.59,12.54,12.56,72000.0,12.57,12.59,12.54,12.56,72000.0
2009-10-22 10:30:00,12.56,12.59,12.54,12.56,67000.0,12.56,12.59,12.54,12.56,67000.0
2009-10-22 10:40:00,12.56,12.63,12.49,12.51,61600.0,12.56,12.63,12.49,12.51,61600.0
2009-10-22 10:50:00,12.53,12.56,12.49,12.49,19800.0,12.53,12.56,12.49,12.49,19800.0
2009-10-22 11:00:00,12.52,12.6,12.52,12.55,20600.0,12.52,12.6,12.52,12.55,20600.0
2009-10-22 11:10:00,12.59,12.67,12.59,12.59,29600.0,12.59,12.67,12.59,12.59,29600.0
2009-10-22 11:20:00,12.57,12.65,12.57,12.59,30000.0,12.57,12.65,12.57,12.59,30000.0
2009-10-22 11:30:00,12.6,12.6,12.55,12.59,58400.0,12.6,12.6,12.55,12.59,58400.0
2009-10-22 11:40:00,12.58,12.61,12.53,12.58,36200.0,12.58,12.61,12.53,12.58,36200.0
2009-10-22 11:50:00,12.58,12.58,12.4,12.44,45200.0,12.58,12.58,12.4,12.44,45200.0
2009-10-22 12:00:00,12.44,12.51,12.43,12.47,29200.0,12.44,12.51,12.43,12.47,29200.0
2009-10-22 12:10:00,12.47,12.51,12.46,12.51,10800.0,12.47,12.51,12.46,12.51,10800.0
2009-10-22 12:20:00,12.51,12.53,12.48,12.5,23200.0,12.51,12.53,12.48,12.5,23200.0
2009-10-22 12:30:00,12.51,12.56,12.49,12.49,23000.0,12.51,12.56,12.49,12.49,23000.0
2009-10-22 12:40:00,12.49,12.5,12.45,12.47,49800.0,12.49,12.5,12.45,12.47,49800.0
2009-10-22 12:50:00,12.47,12.54,12.47,12.54,56400.0,12.47,12.54,12.47,12.54,56400.0
2009-10-22 13:00:00,12.53,12.58,12.51,12.54,48600.0,12.53,12.58,12.51,12.54,48600.0
2009-10-22 13:10:00,12.54,12.56,12.53,12.56,49200.0,12.54,12.56,12.53,12.56,49200.0
2009-10-22 13:20:00,12.56,12.58,12.55,12.56,62600.0,12.56,12.58,12.55,12.56,62600.0
2009-10-22 13:30:00,12.56,12.56,12.53,12.54,66800.0,12.56,12.56,12.53,12.54,66800.0
2009-10-22 13:40:00,12.54,12.57,12.52,12.53,26400.0,12.54,12.57,12.52,12.53,26400.0
2009-10-22 13:50:00,12.53,12.58,12.5,12.51,60600.0,12.53,12.58,12.5,12.51,60600.0
2009-10-22 14:00:00,12.53,12.6,12.52,12.59,37400.0,12.53,12.6,12.52,12.59,37400.0
2009-10-22 14:10:00,12.58,12.6,12.55,12.59,48000.0,12.58,12.6,12.55,12.59,48000.0
2009-10-22 14:20:00,12.58,12.69,12.58,12.64,60200.0,12.58,12.69,12.58,12.64,60200.0
2009-10-22 14:30:00,12.63,12.73,12.62,12.72,51600.0,12.63,12.73,12.62,12.72,51600.0
2009-10-22 14:40:00,12.72,12.73,12.69,12.69,33200.0,12.72,12.73,12.69,12.69,33200.0
2009-10-22 14:50:00,12.7,12.74,12.68,12.73,28800.0,12.7,12.74,12.68,12.73,28800.0
2009-10-22 15:00:00,12.74,12.83,12.72,12.81,47600.0,12.74,12.83,12.72,12.81,47600.0
2009-10-22 15:10:00,12.81,12.9,12.78,12.9,71000.0,12.81,12.9,12.78,12.9,71000.0
2009-10-22 15:20:00,12.9,12.99,12.87,12.97,77800.0,12.9,12.99,12.87,12.97,77800.0
2009-10-22 15:30:00,12.96,12.97,12.86,12.86,31200.0,12.96,12.97,12.86,12.86,31200.0
2009-10-22 15:40:00,12.88,12.89,12.84,12.87,21200.0,12.88,12.89,12.84,12.87,21200.0
2009-10-22 15:50:00,12.87,12.9,12.81,12.85,71600.0,12.87,12.9,12.81,12.85,71600.0
2009-10-23 09:30:00,12.62,12.99,12.62,12.77,38800.0,12.62,12.99,12.62,12.77,38800.0
2009-10-23 09:40:00,12.76,12.79,12.68,12.76,47000.0,12.76,12.79,12.68,12.76,47000.0
2009-10-23 09:50:00,12.77,12.81,12.72,12.73,38200.0,12.77,12.81,12.72,12.73,38200.0
2009-10-23 10:00:00,12.74,12.81,12.68,12.69,37200.0,12.74,12.81,12.68,12.69,37200.0
2009-10-23 10:10:00,12.69,12.74,12.65,12.72,41000.0,12.69,12.74,12.65,12.72,41000.0
2009-10-23 10:20:00,12.73,12.78,12.71,12.77,50600.0,12.73,12.78,12.71,12.77,50600.0
2009-10-23 10:30:00,12.78,12.78,12.7,12.72,61800.0,12.78,12.78,12.7,12.72,61800.0
2009-10-23 10:40:00,12.71,12.78,12.71,12.77,37600.0,12.71,12.78,12.71,12.77,37600.0
2009-10-23 10:50:00,12.77,12.77,12.69,12.75,67800.0,12.77,12.77,12.69,12.75,67800.0
2009-10-23 11:00:00,12.73,12.79,12.72,12.78,59200.0,12.73,12.79,12.72,12.78,59200.0
2009-10-23 11:10:00,12.78,12.78,12.72,12.72,38400.0,12.78,12.78,12.72,12.72,38400.0
2009-10-23 11:20:00,12.72,12.74,12.7,12.72,29600.0,12.72,12.74,12.7,12.72,29600.0
2009-10-23 11:30:00,12.72,12.75,12.71,12.71,36400.0,12.72,12.75,12.71,12.71,36400.0
2009-10-23 11:40:00,12.71,12.74,12.69,12.72,25200.0,12.71,12.74,12.69,12.72,25200.0
2009-10-23 11:50:00,12.72,12.73,12.7,12.72,46800.0,12.72,12.73,12.7,12.72,46800.0
2009-10-23 12:00:00,12.71,12.77,12.7,12.75,26000.0,12.71,12.77,12.7,12.75,26000.0
2009-10-23 12:10:00,12.77,12.77,12.73,12.75,16200.0,12.77,12.77,12.73,12.75,16200.0
2009-10-23 12:20:00,12.75,12.77,12.71,12.77,27000.0,12.75,12.77,12.71,12.77,27000.0
2009-10-23 12:30:00,12.75,12.78,12.75,12.76,8400.0,12.75,12.78,12.75,12.76,8400.0
2009-10-23 12:40:00,12.76,12.82,12.74,12.82,21800.0,12.76,12.82,12.74,12.82,21800.0
2009-10-23 12:50:00,12.81,12.81,12.75,12.77,13000.0,12.81,12.81,12.75,12.77,13000.0
2009-10-23 13:00:00,12.77,12.78,12.72,12.72,20800.0,12.77,12.78,12.72,12.72,20800.0
2009-10-23 13:10:00,12.74,12.76,12.74,12.74,3400.0,12.74,12.76,12.74,12.74,3400.0
2009-10-23 13:20:00,12.74,12.75,12.72,12.72,7600.0,12.74,12.75,12.72,12.72,7600.0
2009-10-23 13:30:00,12.71,12.71,12.65,12.66,25600.0,12.71,12.71,12.65,12.66,25600.0
2009-10-23 13:40:00,12.65,12.68,12.63,12.65,59000.0,12.65,12.68,12.63,12.65,59000.0
2009-10-23 13:50:00,12.64,12.66,12.62,12.65,42400.0,12.64,12.66,12.62,12.65,42400.0
2009-10-23 14:00:00,12.63,12.66,12.6,12.63,50400.0,12.63,12.66,12.6,12.63,50400.0
2009-10-23 14:10:00,12.65,12.71,12.63,12.67,49000.0,12.65,12.71,12.63,12.67,49000.0
2009-10-23 14:20:00,12.69,12.74,12.67,12.67,81600.0,12.69,12.74,12.67,12.67,81600.0
2009-10-23 14:30:00,12.68,12.74,12.68,12.73,26400.0,12.68,12.74,12.68,12.73,26400.0
2009-10-23 14:40:00,12.72,12.76,12.72,12.72,4800.0,12.72,12.76,12.72,12.72,4800.0
2009-10-23 14:50:00,12.71,12.72,12.7,12.71,15600.0,12.71,12.72,12.7,12.71,15600.0
2009-10-23 15:00:00,12.72,12.73,12.68,12.73,39600.0,12.72,12.73,12.68,12.73,39600.0
2009-10-23 15:10:00,12.72,12.76,12.72,12.76,36200.0,12.72,12.76,12.72,12.76,36200.0
2009-10-23 15:20:00,12.76,12.76,12.7,12.72,84000.0,12.76,12.76,12.7,12.72,84000.0
2009-10-23 15:30:00,12.72,12.73,12.65,12.66,16400.0,12.72,12.73,12.65,12.66,16400.0
2009-10-23 15:40:00,12.66,12.67,12.63,12.65,18800.0,12.66,12.67,12.63,12.65,18800.0
2009-10-23 15:50:00,12.66,12.68,12.63,12.65,35800.0,12.66,12.68,12.63,12.65,35800.0
2009-10-26 09:30:00,12.74,12.96,12.74,12.95,50200.0,12.74,12.96,12.74,12.95,50200.0
2009-10-26 09:40:00,12.93,13.06,12.91,12.96,108800.0,12.93,13.06,12.91,12.96,108800.0
2009-10-26 09:50:00,12.97,13.02,12.92,12.96,51800.0,12.97,13.02,12.92,12.96,51800.0
2009-10-26 10:00:00,12.96,12.99,12.76,12.88,69200.0,12.96,12.99,12.76,12.88,69200.0
2009-10-26 10:10:00,12.9,12.99,12.9,12.97,67200.0,12.9,12.99,12.9,12.97,67200.0
2009-10-26 10:20:00,12.97,13.04,12.97,13.03,117600.0,12.97,13.04,12.97,13.03,117600.0
2009-10-26 10:30:00,13.03,13.1,13.02,13.04,31200.0,13.03,13.1,13.02,13.04,31200.0
2009-10-26 10:40:00,13.04,13.08,13.04,13.08,28600.0,13.04,13.08,13.04,13.08,28600.0
2009-10-26 10:50:00,13.08,13.1,13.03,13.07,73800.0,13.08,13.1,13.03,13.07,73800.0
2009-10-26 11:00:00,13.05,13.09,13.03,13.04,91000.0,13.05,13.09,13.03,13.04,91000.0
2009-10-26 11:10:00,13.05,13.06,12.99,13.05,48600.0,13.05,13.06,12.99,13.05,48600.0
2009-10-26 11:20:00,13.04,13.07,13.0,13.0,79600.0,13.04,13.07,13.0,13.0,79600.0
2009-10-26 11:30:00,12.99,13.0,12.85,12.96,52600.0,12.99,13.0,12.85,12.96,52600.0
2009-10-26 11:40:00,12.96,12.99,12.88,12.99,38200.0,12.96,12.99,12.88,12.99,38200.0
2009-10-26 11:50:00,13.0,13.02,12.96,12.97,62000.0,13.0,13.02,12.96,12.97,62000.0
2009-10-26 12:00:00,12.98,12.99,12.81,12.93,37800.0,12.98,12.99,12.81,12.93,37800.0
2009-10-26 12:10:00,12.93,12.99,12.87,12.96,129400.0,12.93,12.99,12.87,12.96,129400.0
2009-10-26 12:20:00,12.97,12.97,12.86,12.88,50800.0,12.97,12.97,12.86,12.88,50800.0
2009-10-26 12:30:00,12.88,12.88,12.8,12.86,20000.0,12.88,12.88,12.8,12.86,20000.0
2009-10-26 12:40:00,12.86,12.86,12.8,12.81,67800.0,12.86,12.86,12.8,12.81,67800.0
2009-10-26 12:50:00,12.81,12.87,12.81,12.85,17200.0,12.81,12.87,12.81,12.85,17200.0
2009-10-26 13:00:00,12.85,12.85,12.81,12.82,34200.0,12.85,12.85,12.81,12.82,34200.0
2009-10-26 13:10:00,12.82,12.88,12.81,12.86,33600.0,12.82,12.88,12.81,12.86,33600.0
2009-10-26 13:20:00,12.83,12.88,12.83,12.86,22000.0,12.83,12.88,12.83,12.86,22000.0
2009-10-26 13:30:00,12.86,12.9,12.86,12.89,7600.0,12.86,12.9,12.86,12.89,7600.0
2009-10-26 13:40:00,12.88,12.91,12.88,12.88,8200.0,12.88,12.91,12.88,12.88,8200.0
2009-10-26 13:50:00,12.87,12.88,12.82,12.82,18600.0,12.87,12.88,12.82,12.82,18600.0
2009-10-26 14:00:00,12.84,12.88,12.81,12.84,10200.0,12.84,12.88,12.81,12.84,10200.0
2009-10-26 14:10:00,12.84,12.86,12.81,12.81,25000.0,12.84,12.86,12.81,12.81,25000.0
2009-10-26 14:20:00,12.83,12.88,12.81,12.88,35800.0,12.83,12.88,12.81,12.88,35800.0
2009-10-26 14:30:00,12.87,12.9,12.83,12.9,28800.0,12.87,12.9,12.83,12.9,28800.0
2009-10-26 14:40:00,12.9,12.9,12.83,12.84,15400.0,12.9,12.9,12.83,12.84,15400.0
2009-10-26 14:50:00,12.84,12.92,12.84,12.89,24800.0,12.84,12.92,12.84,12.89,24800.0
2009-10-26 15:00:00,12.88,12.88,12.84,12.84,26800.0,12.88,12.88,12.84,12.84,26800.0
2009-10-26 15:10:00,12.84,12.88,12.84,12.87,20000.0,12.84,12.88,12.84,12.87,20000.0
2009-10-26 15:20:00,12.85,12.85,12.81,12.82,46400.0,12.85,12.85,12.81,12.82,46400.0
2009-10-26 15:30:00,12.83,12.88,12.83,12.85,22200.0,12.83,12.88,12.83,12.85,22200.0
2009-10-26 15:40:00,12.85,12.93,12.84,12.92,35200.0,12.85,12.93,12.84,12.92,35200.0
2009-10-26 15:50:00,12.9,12.92,12.83,12.85,45600.0,12.9,12.92,12.83,12.85,45600.0
2009-10-27 09:30:00,13.42,14.03,13.34,14.01,633400.0,13.42,14.03,13.34,14.01,633400.0
2009-10-27 09:40:00,14.02,14.13,13.91,13.92,442000.0,14.02,14.13,13.91,13.92,442000.0
2009-10-27 09:50:00,13.95,14.07,13.86,13.99,578600.0,13.95,14.07,13.86,13.99,578600.0
2009-10-27 10:00:00,13.99,14.13,13.81,14.05,368600.0,13.99,14.13,13.81,14.05,368600.0
2009-10-27 10:10:00,14.09,14.38,13.98,14.38,517200.0,14.09,14.38,13.98,14.38,517200.0
2009-10-27 10:20:00,14.38,14.43,14.21,14.25,331200.0,14.38,14.43,14.21,14.25,331200.0
2009-10-27 10:30:00,14.25,14.25,14.05,14.19,229000.0,14.25,14.25,14.05,14.19,229000.0
2009-10-27 10:40:00,14.19,14.33,14.03,14.06,132200.0,14.19,14.33,14.03,14.06,132200.0
2009-10-27 10:50:00,14.06,14.07,14.0,14.05,160800.0,14.06,14.07,14.0,14.05,160800.0
2009-10-27 11:00:00,14.03,14.2,14.03,14.16,82000.0,14.03,14.2,14.03,14.16,82000.0
2009-10-27 11:10:00,14.17,14.25,14.02,14.04,84800.0,14.17,14.25,14.02,14.04,84800.0
2009-10-27 11:20:00,14.05,14.18,14.04,14.17,91800.0,14.05,14.18,14.04,14.17,91800.0
2009-10-27 11:30:00,14.17,14.35,14.16,14.26,280200.0,14.17,14.35,14.16,14.26,280200.0
2009-10-27 11:40:00,14.27,14.3,14.15,14.2,69800.0,14.27,14.3,14.15,14.2,69800.0
2009-10-27 11:50:00,14.2,14.2,14.13,14.16,74600.0,14.2,14.2,14.13,14.16,74600.0
2009-10-27 12:00:00,14.18,14.18,14.06,14.06,93200.0,14.18,14.18,14.06,14.06,93200.0
2009-10-27 12:10:00,14.06,14.16,14.06,14.15,70400.0,14.06,14.16,14.06,14.15,70400.0
2009-10-27 12:20:00,14.15,14.2,14.15,14.15,46800.0,14.15,14.2,14.15,14.15,46800.0
2009-10-27 12:30:00,14.15,14.2,14.05,14.05,110200.0,14.15,14.2,14.05,14.05,110200.0
2009-10-27 12:40:00,14.06,14.11,14.01,14.1,160400.0,14.06,14.11,14.01,14.1,160400.0
2009-10-27 12:50:00,14.1,14.19,14.0,14.01,92600.0,14.1,14.19,14.0,14.01,92600.0
2009-10-27 13:00:00,14.01,14.04,13.99,14.01,191000.0,14.01,14.04,13.99,14.01,191000.0
2009-10-27 13:10:00,14.01,14.01,13.93,13.97,204600.0,14.01,14.01,13.93,13.97,204600.0
2009-10-27 13:20:00,13.97,14.06,13.9,14.05,68400.0,13.97,14.06,13.9,14.05,68400.0
2009-10-27 13:30:00,14.05,14.05,13.95,13.99,56200.0,14.05,14.05,13.95,13.99,56200.0
2009-10-27 13:40:00,13.97,14.09,13.97,14.06,50600.0,13.97,14.09,13.97,14.06,50600.0
2009-10-27 13:50:00,14.08,14.09,13.99,14.03,43000.0,14.08,14.09,13.99,14.03,43000.0
2009-10-27 14:00:00,14.02,14.06,13.97,13.97,46800.0,14.02,14.06,13.97,13.97,46800.0
2009-10-27 14:10:00,13.98,14.15,13.98,14.09,77800.0,13.98,14.15,13.98,14.09,77800.0
2009-10-27 14:20:00,14.09,14.15,14.06,14.09,57200.0,14.09,14.15,14.06,14.09,57200.0
2009-10-27 14:30:00,14.09,14.13,14.04,14.05,61200.0,14.09,14.13,14.04,14.05,61200.0
2009-10-27 14:40:00,14.04,14.13,14.01,14.12,48200.0,14.04,14.13,14.01,14.12,48200.0
2009-10-27 14:50:00,14.12,14.15,14.1,14.1,58600.0,14.12,14.15,14.1,14.1,58600.0
2009-10-27 15:00:00,14.1,14.11,13.99,14.03,80400.0,14.1,14.11,13.99,14.03,80400.0
2009-10-27 15:10:00,14.03,14.07,13.97,13.99,111000.0,14.03,14.07,13.97,13.99,111000.0
2009-10-27 15:20:00,13.98,14.01,13.92,13.97,123200.0,13.98,14.01,13.92,13.97,123200.0
2009-10-27 15:30:00,13.99,13.99,13.92,13.95,116400.0,13.99,13.99,13.92,13.95,116400.0
2009-10-27 15:40:00,13.95,14.02,13.95,13.98,136800.0,13.95,14.02,13.95,13.98,136800.0
2009-10-27 15:50:00,13.97,13.99,13.92,13.95,247800.0,13.97,13.99,13.92,13.95,247800.0
2009-10-28 09:30:00,13.9,13.94,13.7,13.81,94200.0,13.9,13.94,13.7,13.81,94200.0
2009-10-28 09:40:00,13.84,13.86,13.7,13.8,48200.0,13.84,13.86,13.7,13.8,48200.0
2009-10-28 09:50:00,13.82,13.83,13.7,13.76,86000.0,13.82,13.83,13.7,13.76,86000.0
2009-10-28 10:00:00,13.74,13.74,13.57,13.62,72800.0,13.74,13.74,13.57,13.62,72800.0
2009-10-28 10:10:00,13.62,13.65,13.53,13.54,76600.0,13.62,13.65,13.53,13.54,76600.0
2009-10-28 10:20:00,13.54,13.57,13.44,13.51,99400.0,13.54,13.57,13.44,13.51,99400.0
2009-10-28 10:30:00,13.5,13.58,13.47,13.49,75400.0,13.5,13.58,13.47,13.49,75400.0
2009-10-28 10:40:00,13.49,13.56,13.38,13.54,151800.0,13.49,13.56,13.38,13.54,151800.0
2009-10-28 10:50:00,13.54,13.54,13.43,13.49,81000.0,13.54,13.54,13.43,13.49,81000.0
2009-10-28 11:00:00,13.5,13.53,13.4,13.44,67400.0,13.5,13.53,13.4,13.44,67400.0
2009-10-28 11:10:00,13.45,13.63,13.44,13.62,46200.0,13.45,13.63,13.44,13.62,46200.0
2009-10-28 11:20:00,13.62,13.62,13.45,13.5,34400.0,13.62,13.62,13.45,13.5,34400.0
2009-10-28 11:30:00,13.49,13.51,13.47,13.51,39400.0,13.49,13.51,13.47,13.51,39400.0
2009-10-28 11:40:00,13.51,13.57,13.45,13.55,56800.0,13.51,13.57,13.45,13.55,56800.0
2009-10-28 11:50:00,13.56,13.61,13.53,13.6,44600.0,13.56,13.61,13.53,13.6,44600.0
2009-10-28 12:00:00,13.6,13.65,13.56,13.62,32000.0,13.6,13.65,13.56,13.62,32000.0
2009-10-28 12:10:00,13.62,13.63,13.58,13.6,68000.0,13.62,13.63,13.58,13.6,68000.0
2009-10-28 12:20:00,13.6,13.62,13.56,13.6,82800.0,13.6,13.62,13.56,13.6,82800.0
2009-10-28 12:30:00,13.61,13.62,13.5,13.5,38800.0,13.61,13.62,13.5,13.5,38800.0
2009-10-28 12:40:00,13.5,13.5,13.4,13.41,64400.0,13.5,13.5,13.4,13.41,64400.0
2009-10-28 12:50:00,13.41,13.41,13.38,13.38,56600.0,13.41,13.41,13.38,13.38,56600.0
2009-10-28 13:00:00,13.38,13.42,13.31,13.4,54600.0,13.38,13.42,13.31,13.4,54600.0
2009-10-28 13:10:00,13.39,13.4,13.3,13.31,130400.0,13.39,13.4,13.3,13.31,130400.0
2009-10-28 13:20:00,13.31,13.31,13.15,13.2,139600.0,13.31,13.31,13.15,13.2,139600.0
2009-10-28 13:30:00,13.21,13.24,13.13,13.14,88600.0,13.21,13.24,13.13,13.14,88600.0
2009-10-28 13:40:00,13.13,13.18,13.11,13.15,58000.0,13.13,13.18,13.11,13.15,58000.0
2009-10-28 13:50:00,13.13,13.15,13.06,13.1,65800.0,13.13,13.15,13.06,13.1,65800.0
2009-10-28 14:00:00,13.1,13.1,12.96,12.99,106600.0,13.1,13.1,12.96,12.99,106600.0
2009-10-28 14:10:00,12.99,13.03,12.96,12.96,95800.0,12.99,13.03,12.96,12.96,95800.0
2009-10-28 14:20:00,12.97,13.02,12.93,13.01,72600.0,12.97,13.02,12.93,13.01,72600.0
2009-10-28 14:30:00,13.01,13.01,12.92,12.93,59000.0,13.01,13.01,12.92,12.93,59000.0
2009-10-28 14:40:00,12.92,12.94,12.78,12.85,133600.0,12.92,12.94,12.78,12.85,133600.0
2009-10-28 14:50:00,12.86,12.94,12.84,12.88,99600.0,12.86,12.94,12.84,12.88,99600.0
2009-10-28 15:00:00,12.87,12.89,12.85,12.88,81600.0,12.87,12.89,12.85,12.88,81600.0
2009-10-28 15:10:00,12.88,12.89,12.86,12.89,127600.0,12.88,12.89,12.86,12.89,127600.0
2009-10-28 15:20:00,12.89,12.9,12.77,12.79,116200.0,12.89,12.9,12.77,12.79,116200.0
2009-10-28 15:30:00,12.8,12.8,12.45,12.46,236800.0,12.8,12.8,12.45,12.46,236800.0
2009-10-28 15:40:00,12.47,12.69,12.46,12.69,273800.0,12.47,12.69,12.46,12.69,273800.0
2009-10-28 15:50:00,12.67,12.69,12.56,12.57,555600.0,12.67,12.69,12.56,12.57,555600.0
2009-10-29 09:30:00,12.7,12.95,12.68,12.89,171000.0,12.7,12.95,12.68,12.89,171000.0
2009-10-29 09:40:00,12.89,12.89,12.78,12.86,62400.0,12.89,12.89,12.78,12.86,62400.0
2009-10-29 09:50:00,12.86,12.93,12.85,12.87,65200.0,12.86,12.93,12.85,12.87,65200.0
2009-10-29 10:00:00,12.88,12.9,12.84,12.87,59600.0,12.88,12.9,12.84,12.87,59600.0
2009-10-29 10:10:00,12.86,12.86,12.74,12.75,49600.0,12.86,12.86,12.74,12.75,49600.0
2009-10-29 10:20:00,12.75,12.81,12.68,12.75,56400.0,12.75,12.81,12.68,12.75,56400.0
2009-10-29 10:30:00,12.75,12.85,12.74,12.85,33400.0,12.75,12.85,12.74,12.85,33400.0
2009-10-29 10:40:00,12.84,12.87,12.76,12.87,25200.0,12.84,12.87,12.76,12.87,25200.0
2009-10-29 10:50:00,12.87,12.93,12.85,12.92,30400.0,12.87,12.93,12.85,12.92,30400.0
2009-10-29 11:00:00,12.93,13.08,12.92,13.08,53800.0,12.93,13.08,12.92,13.08,53800.0
2009-10-29 11:10:00,13.08,13.22,13.06,13.2,44400.0,13.08,13.22,13.06,13.2,44400.0
2009-10-29 11:20:00,13.21,13.36,13.21,13.32,41200.0,13.21,13.36,13.21,13.32,41200.0
2009-10-29 11:30:00,13.32,13.37,13.24,13.27,21600.0,13.32,13.37,13.24,13.27,21600.0
2009-10-29 11:40:00,13.26,13.28,13.24,13.24,24400.0,13.26,13.28,13.24,13.24,24400.0
2009-10-29 11:50:00,13.24,13.24,13.14,13.18,17400.0,13.24,13.24,13.14,13.18,17400.0
2009-10-29 12:00:00,13.19,13.3,13.19,13.3,23600.0,13.19,13.3,13.19,13.3,23600.0
2009-10-29 12:10:00,13.29,13.33,13.28,13.31,16000.0,13.29,13.33,13.28,13.31,16000.0
2009-10-29 12:20:00,13.31,13.38,13.31,13.36,20200.0,13.31,13.38,13.31,13.36,20200.0
2009-10-29 12:30:00,13.37,13.38,13.34,13.34,40800.0,13.37,13.38,13.34,13.34,40800.0
2009-10-29 12:40:00,13.33,13.33,13.3,13.3,25200.0,13.33,13.33,13.3,13.3,25200.0
2009-10-29 12:50:00,13.29,13.31,13.29,13.29,11000.0,13.29,13.31,13.29,13.29,11000.0
2009-10-29 13:00:00,13.29,13.29,13.2,13.22,14400.0,13.29,13.29,13.2,13.22,14400.0
2009-10-29 13:10:00,13.21,13.21,13.16,13.17,15400.0,13.21,13.21,13.16,13.17,15400.0
2009-10-29 13:20:00,13.17,13.18,13.13,13.14,17200.0,13.17,13.18,13.13,13.14,17200.0
2009-10-29 13:30:00,13.13,13.23,13.13,13.22,11000.0,13.13,13.23,13.13,13.22,11000.0
2009-10-29 13:40:00,13.24,13.24,13.2,13.2,8800.0,13.24,13.24,13.2,13.2,8800.0
2009-10-29 13:50:00,13.19,13.2,13.15,13.15,12400.0,13.19,13.2,13.15,13.15,12400.0
2009-10-29 14:00:00,13.15,13.15,13.15,13.15,15000.0,13.15,13.15,13.15,13.15,15000.0
2009-10-29 14:10:00,13.15,13.15,13.12,13.13,18400.0,13.15,13.15,13.12,13.13,18400.0
2009-10-29 14:20:00,13.12,13.13,13.09,13.11,41800.0,13.12,13.13,13.09,13.11,41800.0
2009-10-29 14:30:00,13.11,13.16,13.11,13.15,18000.0,13.11,13.16,13.11,13.15,18000.0
2009-10-29 14:40:00,13.15,13.24,13.15,13.19,19400.0,13.15,13.24,13.15,13.19,19400.0
2009-10-29 14:50:00,13.19,13.22,13.19,13.22,16200.0,13.19,13.22,13.19,13.22,16200.0
2009-10-29 15:00:00,13.22,13.34,13.21,13.31,37000.0,13.22,13.34,13.21,13.31,37000.0
2009-10-29 15:10:00,13.31,13.34,13.28,13.29,25000.0,13.31,13.34,13.28,13.29,25000.0
2009-10-29 15:20:00,13.29,13.35,13.27,13.35,50800.0,13.29,13.35,13.27,13.35,50800.0
2009-10-29 15:30:00,13.35,13.36,13.25,13.27,104000.0,13.35,13.36,13.25,13.27,104000.0
2009-10-29 15:40:00,13.26,13.26,13.14,13.18,69000.0,13.26,13.26,13.14,13.18,69000.0
2009-10-29 15:50:00,13.18,13.18,13.06,13.12,187200.0,13.18,13.18,13.06,13.12,187200.0
2009-10-30 09:30:00,13.03,13.15,12.93,12.97,27400.0,13.03,13.15,12.93,12.97,27400.0
2009-10-30 09:40:00,12.95,12.95,12.69,12.75,39800.0,12.95,12.95,12.69,12.75,39800.0
2009-10-30 09:50:00,12.75,12.84,12.71,12.76,38400.0,12.75,12.84,12.71,12.76,38400.0
2009-10-30 10:00:00,12.76,12.84,12.75,12.77,63000.0,12.76,12.84,12.75,12.77,63000.0
2009-10-30 10:10:00,12.78,12.86,12.72,12.82,34600.0,12.78,12.86,12.72,12.82,34600.0
2009-10-30 10:20:00,12.81,12.82,12.74,12.74,10000.0,12.81,12.82,12.74,12.74,10000.0
2009-10-30 10:30:00,12.75,12.75,12.67,12.71,26400.0,12.75,12.75,12.67,12.71,26400.0
2009-10-30 10:40:00,12.72,12.75,12.67,12.67,18200.0,12.72,12.75,12.67,12.67,18200.0
2009-10-30 10:50:00,12.68,12.71,12.65,12.67,17400.0,12.68,12.71,12.65,12.67,17400.0
2009-10-30 11:00:00,12.66,12.68,12.61,12.63,25000.0,12.66,12.68,12.61,12.63,25000.0
2009-10-30 11:10:00,12.63,12.69,12.6,12.62,16800.0,12.63,12.69,12.6,12.62,16800.0
2009-10-30 11:20:00,12.61,12.61,12.54,12.56,18200.0,12.61,12.61,12.54,12.56,18200.0
2009-10-30 11:30:00,12.55,12.59,12.47,12.51,60800.0,12.55,12.59,12.47,12.51,60800.0
2009-10-30 11:40:00,12.51,12.53,12.43,12.5,50000.0,12.51,12.53,12.43,12.5,50000.0
2009-10-30 11:50:00,12.5,12.51,12.44,12.49,36800.0,12.5,12.51,12.44,12.49,36800.0
2009-10-30 12:00:00,12.5,12.6,12.49,12.6,53000.0,12.5,12.6,12.49,12.6,53000.0
2009-10-30 12:10:00,12.6,12.65,12.59,12.62,19000.0,12.6,12.65,12.59,12.62,19000.0
2009-10-30 12:20:00,12.63,12.63,12.49,12.5,10400.0,12.63,12.63,12.49,12.5,10400.0
2009-10-30 12:30:00,12.51,12.6,12.51,12.6,8400.0,12.51,12.6,12.51,12.6,8400.0
2009-10-30 12:40:00,12.59,12.59,12.42,12.44,22600.0,12.59,12.59,12.42,12.44,22600.0
2009-10-30 12:50:00,12.47,12.53,12.43,12.43,23200.0,12.47,12.53,12.43,12.43,23200.0
2009-10-30 13:00:00,12.44,12.44,12.37,12.38,27800.0,12.44,12.44,12.37,12.38,27800.0
2009-10-30 13:10:00,12.38,12.49,12.38,12.39,39000.0,12.38,12.49,12.38,12.39,39000.0
2009-10-30 13:20:00,12.39,12.39,12.3,12.31,23000.0,12.39,12.39,12.3,12.31,23000.0
2009-10-30 13:30:00,12.31,12.31,12.29,12.29,13400.0,12.31,12.31,12.29,12.29,13400.0
2009-10-30 13:40:00,12.3,12.31,12.3,12.31,13600.0,12.3,12.31,12.3,12.31,13600.0
2009-10-30 13:50:00,12.31,12.4,12.3,12.38,47000.0,12.31,12.4,12.3,12.38,47000.0
2009-10-30 14:00:00,12.39,12.51,12.38,12.51,64000.0,12.39,12.51,12.38,12.51,64000.0
2009-10-30 14:10:00,12.51,12.59,12.51,12.59,34200.0,12.51,12.59,12.51,12.59,34200.0
2009-10-30 14:20:00,12.62,12.65,12.56,12.59,29000.0,12.62,12.65,12.56,12.59,29000.0
2009-10-30 14:30:00,12.6,12.67,12.56,12.67,40600.0,12.6,12.67,12.56,12.67,40600.0
2009-10-30 14:40:00,12.67,12.67,12.58,12.62,50600.0,12.67,12.67,12.58,12.62,50600.0
2009-10-30 14:50:00,12.62,12.72,12.61,12.71,25400.0,12.62,12.72,12.61,12.71,25400.0
2009-10-30 15:00:00,12.71,12.71,12.64,12.64,76800.0,12.71,12.71,12.64,12.64,76800.0
2009-10-30 15:10:00,12.64,12.66,12.62,12.63,40400.0,12.64,12.66,12.62,12.63,40400.0
2009-10-30 15:20:00,12.63,12.65,12.57,12.65,33200.0,12.63,12.65,12.57,12.65,33200.0
2009-10-30 15:30:00,12.65,12.68,12.61,12.61,52200.0,12.65,12.68,12.61,12.61,52200.0
2009-10-30 15:40:00,12.62,12.69,12.62,12.65,44400.0,12.62,12.69,12.62,12.65,44400.0
2009-10-30 15:50:00,12.64,12.64,12.56,12.56,72400.0,12.64,12.64,12.56,12.56,72400.0
2009-11-02 09:30:00,12.66,12.75,12.52,12.52,24000.0,12.66,12.75,12.52,12.52,24000.0
2009-11-02 09:40:00,12.52,12.52,12.19,12.19,57200.0,12.52,12.52,12.19,12.19,57200.0
2009-11-02 09:50:00,12.19,12.3,12.11,12.3,35600.0,12.19,12.3,12.11,12.3,35600.0
2009-11-02 10:00:00,12.3,12.7,12.28,12.53,38200.0,12.3,12.7,12.28,12.53,38200.0
2009-11-02 10:10:00,12.52,12.59,12.47,12.59,13800.0,12.52,12.59,12.47,12.59,13800.0
2009-11-02 10:20:00,12.59,12.65,12.51,12.63,30000.0,12.59,12.65,12.51,12.63,30000.0
2009-11-02 10:30:00,12.65,12.7,12.61,12.68,15000.0,12.65,12.7,12.61,12.68,15000.0
2009-11-02 10:40:00,12.7,12.7,12.51,12.56,17200.0,12.7,12.7,12.51,12.56,17200.0
2009-11-02 10:50:00,12.57,12.59,12.5,12.5,9000.0,12.57,12.59,12.5,12.5,9000.0
2009-11-02 11:00:00,12.47,12.56,12.47,12.53,9400.0,12.47,12.56,12.47,12.53,9400.0
2009-11-02 11:10:00,12.55,12.63,12.55,12.58,8200.0,12.55,12.63,12.55,12.58,8200.0
2009-11-02 11:20:00,12.57,12.61,12.52,12.56,18400.0,12.57,12.61,12.52,12.56,18400.0
2009-11-02 11:30:00,12.58,12.74,12.57,12.65,20600.0,12.58,12.74,12.57,12.65,20600.0
2009-11-02 11:40:00,12.63,12.65,12.6,12.63,6200.0,12.63,12.65,12.6,12.63,6200.0
2009-11-02 11:50:00,12.62,12.7,12.6,12.61,16000.0,12.62,12.7,12.6,12.61,16000.0
2009-11-02 12:00:00,12.6,12.63,12.58,12.59,9200.0,12.6,12.63,12.58,12.59,9200.0
2009-11-02 12:10:00,12.6,12.61,12.58,12.59,31800.0,12.6,12.61,12.58,12.59,31800.0
2009-11-02 12:20:00,12.59,12.59,12.58,12.58,9600.0,12.59,12.59,12.58,12.58,9600.0
2009-11-02 12:30:00,12.58,12.6,12.58,12.6,36800.0,12.58,12.6,12.58,12.6,36800.0
2009-11-02 12:40:00,12.6,12.6,12.49,12.54,17200.0,12.6,12.6,12.49,12.54,17200.0
2009-11-02 12:50:00,12.54,12.54,12.38,12.38,19600.0,12.54,12.54,12.38,12.38,19600.0
2009-11-02 13:00:00,12.36,12.46,12.31,12.46,6800.0,12.36,12.46,12.31,12.46,6800.0
2009-11-02 13:10:00,12.46,12.47,12.35,12.4,10600.0,12.46,12.47,12.35,12.4,10600.0
2009-11-02 13:20:00,12.4,12.47,12.4,12.43,7800.0,12.4,12.47,12.4,12.43,7800.0
2009-11-02 13:30:00,12.4,12.4,12.28,12.31,14200.0,12.4,12.4,12.28,12.31,14200.0
2009-11-02 13:40:00,12.31,12.35,12.3,12.33,16600.0,12.31,12.35,12.3,12.33,16600.0
2009-11-02 13:50:00,12.33,12.33,12.21,12.22,17800.0,12.33,12.33,12.21,12.22,17800.0
2009-11-02 14:00:00,12.22,12.22,12.12,12.13,38200.0,12.22,12.22,12.12,12.13,38200.0
2009-11-02 14:10:00,12.13,12.25,12.13,12.17,11400.0,12.13,12.25,12.13,12.17,11400.0
2009-11-02 14:20:00,12.17,12.28,12.17,12.28,33200.0,12.17,12.28,12.17,12.28,33200.0
2009-11-02 14:30:00,12.3,12.3,12.24,12.25,24800.0,12.3,12.3,12.24,12.25,24800.0
2009-11-02 14:40:00,12.27,12.35,12.25,12.25,25000.0,12.27,12.35,12.25,12.25,25000.0
2009-11-02 14:50:00,12.25,12.31,12.16,12.26,16000.0,12.25,12.31,12.16,12.26,16000.0
2009-11-02 15:00:00,12.27,12.29,12.2,12.22,20600.0,12.27,12.29,12.2,12.22,20600.0
2009-11-02 15:10:00,12.21,12.28,12.18,12.24,48000.0,12.21,12.28,12.18,12.24,48000.0
2009-11-02 15:20:00,12.24,12.27,12.2,12.26,45000.0,12.24,12.27,12.2,12.26,45000.0
2009-11-02 15:30:00,12.25,12.29,12.22,12.28,105000.0,12.25,12.29,12.22,12.28,105000.0
2009-11-02 15:40:00,12.28,12.3,12.27,12.27,23200.0,12.28,12.3,12.27,12.27,23200.0
2009-11-02 15:50:00,12.28,12.35,12.28,12.35,182200.0,12.28,12.35,12.28,12.35,182200.0
2009-11-03 09:30:00,12.41,12.45,12.12,12.39,31800.0,12.41,12.45,12.12,12.39,31800.0
2009-11-03 09:40:00,12.4,12.47,12.36,12.36,23200.0,12.4,12.47,12.36,12.36,23200.0
2009-11-03 09:50:00,12.36,12.47,12.34,12.45,13400.0,12.36,12.47,12.34,12.45,13400.0
2009-11-03 10:00:00,12.47,12.5,12.35,12.47,51800.0,12.47,12.5,12.35,12.47,51800.0
2009-11-03 10:10:00,12.49,12.5,12.44,12.5,54000.0,12.49,12.5,12.44,12.5,54000.0
2009-11-03 10:20:00,12.52,12.52,12.34,12.34,35200.0,12.52,12.52,12.34,12.34,35200.0
2009-11-03 10:30:00,12.35,12.43,12.27,12.27,8200.0,12.35,12.43,12.27,12.27,8200.0
2009-11-03 10:40:00,12.27,12.46,12.27,12.46,14600.0,12.27,12.46,12.27,12.46,14600.0
2009-11-03 10:50:00,12.47,12.53,12.4,12.42,8000.0,12.47,12.53,12.4,12.42,8000.0
2009-11-03 11:00:00,12.43,12.45,12.38,12.38,6200.0,12.43,12.45,12.38,12.38,6200.0
2009-11-03 11:10:00,12.38,12.45,12.35,12.38,6800.0,12.38,12.45,12.35,12.38,6800.0
2009-11-03 11:20:00,12.39,12.45,12.34,12.36,4800.0,12.39,12.45,12.34,12.36,4800.0
2009-11-03 11:30:00,12.37,12.42,12.28,12.3,15000.0,12.37,12.42,12.28,12.3,15000.0
2009-11-03 11:40:00,12.3,12.35,12.28,12.3,10800.0,12.3,12.35,12.28,12.3,10800.0
2009-11-03 11:50:00,12.31,12.36,12.3,12.3,6200.0,12.31,12.36,12.3,12.3,6200.0
2009-11-03 12:00:00,12.3,12.35,12.29,12.3,9800.0,12.3,12.35,12.29,12.3,9800.0
2009-11-03 12:10:00,12.31,12.36,12.29,12.3,17200.0,12.31,12.36,12.29,12.3,17200.0
2009-11-03 12:20:00,12.29,12.35,12.27,12.32,14200.0,12.29,12.35,12.27,12.32,14200.0
2009-11-03 12:30:00,12.33,12.46,12.33,12.46,3200.0,12.33,12.46,12.33,12.46,3200.0
2009-11-03 12:40:00,12.46,12.46,12.38,12.4,17400.0,12.46,12.46,12.38,12.4,17400.0
2009-11-03 12:50:00,12.38,12.41,12.38,12.38,7800.0,12.38,12.41,12.38,12.38,7800.0
2009-11-03 13:00:00,12.37,12.44,12.37,12.42,13600.0,12.37,12.44,12.37,12.42,13600.0
2009-11-03 13:10:00,12.43,12.44,12.4,12.4,3800.0,12.43,12.44,12.4,12.4,3800.0
2009-11-03 13:20:00,12.4,12.42,12.36,12.4,5000.0,12.4,12.42,12.36,12.4,5000.0
2009-11-03 13:30:00,12.4,12.4,12.38,12.4,6200.0,12.4,12.4,12.38,12.4,6200.0
2009-11-03 13:40:00,12.41,12.43,12.4,12.43,9400.0,12.41,12.43,12.4,12.43,9400.0
2009-11-03 13:50:00,12.43,12.56,12.43,12.53,22800.0,12.43,12.56,12.43,12.53,22800.0
2009-11-03 14:00:00,12.54,12.62,12.54,12.61,8800.0,12.54,12.62,12.54,12.61,8800.0
2009-11-03 14:10:00,12.61,12.61,12.54,12.54,6000.0,12.61,12.61,12.54,12.54,6000.0
2009-11-03 14:20:00,12.54,12.57,12.52,12.52,8600.0,12.54,12.57,12.52,12.52,8600.0
2009-11-03 14:30:00,12.54,12.59,12.51,12.51,6000.0,12.54,12.59,12.51,12.51,6000.0
2009-11-03 14:40:00,12.51,12.56,12.5,12.51,11600.0,12.51,12.56,12.5,12.51,11600.0
2009-11-03 14:50:00,12.51,12.55,12.44,12.51,9400.0,12.51,12.55,12.44,12.51,9400.0
2009-11-03 15:00:00,12.51,12.52,12.42,12.44,17200.0,12.51,12.52,12.42,12.44,17200.0
2009-11-03 15:10:00,12.42,12.47,12.42,12.47,9800.0,12.42,12.47,12.42,12.47,9800.0
2009-11-03 15:20:00,12.47,12.47,12.44,12.47,9000.0,12.47,12.47,12.44,12.47,9000.0
2009-11-03 15:30:00,12.47,12.55,12.47,12.51,16800.0,12.47,12.55,12.47,12.51,16800.0
2009-11-03 15:40:00,12.51,12.59,12.51,12.56,20800.0,12.51,12.59,12.51,12.56,20800.0
2009-11-03 15:50:00,12.56,12.58,12.53,12.56,43400.0,12.56,12.58,12.53,12.56,43400.0
2009-11-04 09:30:00,12.72,12.76,12.52,12.71,46400.0,12.72,12.76,12.52,12.71,46400.0
2009-11-04 09:40:00,12.7,12.72,12.64,12.68,20000.0,12.7,12.72,12.64,12.68,20000.0
2009-11-04 09:50:00,12.68,12.76,12.65,12.74,44600.0,12.68,12.76,12.65,12.74,44600.0
2009-11-04 10:00:00,12.74,12.8,12.72,12.8,43400.0,12.74,12.8,12.72,12.8,43400.0
2009-11-04 10:10:00,12.8,12.97,12.8,12.96,39400.0,12.8,12.97,12.8,12.96,39400.0
2009-11-04 10:20:00,12.95,12.97,12.79,12.8,19600.0,12.95,12.97,12.79,12.8,19600.0
2009-11-04 10:30:00,12.82,12.95,12.81,12.9,26000.0,12.82,12.95,12.81,12.9,26000.0
2009-11-04 10:40:00,12.89,12.93,12.86,12.9,7200.0,12.89,12.93,12.86,12.9,7200.0
2009-11-04 10:50:00,12.9,12.9,12.87,12.88,23000.0,12.9,12.9,12.87,12.88,23000.0
2009-11-04 11:00:00,12.88,12.93,12.87,12.91,16600.0,12.88,12.93,12.87,12.91,16600.0
2009-11-04 11:10:00,12.9,12.94,12.9,12.92,24200.0,12.9,12.94,12.9,12.92,24200.0
2009-11-04 11:20:00,12.91,12.92,12.86,12.86,18800.0,12.91,12.92,12.86,12.86,18800.0
2009-11-04 11:30:00,12.83,12.83,12.72,12.72,17000.0,12.83,12.83,12.72,12.72,17000.0
2009-11-04 11:40:00,12.69,12.71,12.66,12.68,13000.0,12.69,12.71,12.66,12.68,13000.0
2009-11-04 11:50:00,12.67,12.72,12.67,12.71,11800.0,12.67,12.72,12.67,12.71,11800.0
2009-11-04 12:00:00,12.7,12.74,12.69,12.7,11800.0,12.7,12.74,12.69,12.7,11800.0
2009-11-04 12:10:00,12.7,12.71,12.67,12.71,23800.0,12.7,12.71,12.67,12.71,23800.0
2009-11-04 12:20:00,12.7,12.72,12.7,12.72,23200.0,12.7,12.72,12.7,12.72,23200.0
2009-11-04 12:30:00,12.72,12.83,12.72,12.83,4800.0,12.72,12.83,12.72,12.83,4800.0
2009-11-04 12:40:00,12.81,12.83,12.74,12.74,13000.0,12.81,12.83,12.74,12.74,13000.0
2009-11-04 12:50:00,12.71,12.73,12.7,12.73,9400.0,12.71,12.73,12.7,12.73,9400.0
2009-11-04 13:00:00,12.72,12.72,12.7,12.7,8000.0,12.72,12.72,12.7,12.7,8000.0
2009-11-04 13:10:00,12.7,12.72,12.7,12.72,7400.0,12.7,12.72,12.7,12.72,7400.0
2009-11-04 13:20:00,12.71,12.71,12.7,12.71,26600.0,12.71,12.71,12.7,12.71,26600.0
2009-11-04 13:30:00,12.7,12.7,12.67,12.67,9800.0,12.7,12.7,12.67,12.67,9800.0
2009-11-04 13:40:00,12.66,12.67,12.65,12.65,10200.0,12.66,12.67,12.65,12.65,10200.0
2009-11-04 13:50:00,12.65,12.69,12.65,12.66,15200.0,12.65,12.69,12.65,12.66,15200.0
2009-11-04 14:00:00,12.67,12.69,12.66,12.69,14800.0,12.67,12.69,12.66,12.69,14800.0
2009-11-04 14:10:00,12.69,12.72,12.64,12.67,14400.0,12.69,12.72,12.64,12.67,14400.0
2009-11-04 14:20:00,12.66,12.74,12.54,12.54,13200.0,12.66,12.74,12.54,12.54,13200.0
2009-11-04 14:30:00,12.55,12.77,12.54,12.65,12400.0,12.55,12.77,12.54,12.65,12400.0
2009-11-04 14:40:00,12.65,12.74,12.63,12.67,11600.0,12.65,12.74,12.63,12.67,11600.0
2009-11-04 14:50:00,12.68,12.7,12.61,12.63,16800.0,12.68,12.7,12.61,12.63,16800.0
2009-11-04 15:00:00,12.63,12.63,12.56,12.59,17200.0,12.63,12.63,12.56,12.59,17200.0
2009-11-04 15:10:00,12.59,12.67,12.56,12.62,18000.0,12.59,12.67,12.56,12.62,18000.0
2009-11-04 15:20:00,12.62,12.65,12.6,12.6,20400.0,12.62,12.65,12.6,12.6,20400.0
2009-11-04 15:30:00,12.6,12.6,12.45,12.49,34400.0,12.6,12.6,12.45,12.49,34400.0
2009-11-04 15:40:00,12.49,12.5,12.45,12.46,34600.0,12.49,12.5,12.45,12.46,34600.0
2009-11-04 15:50:00,12.45,12.46,12.34,12.37,119600.0,12.45,12.46,12.34,12.37,119600.0
2009-11-05 09:30:00,12.55,12.97,12.46,12.97,114200.0,12.55,12.97,12.46,12.97,114200.0
2009-11-05 09:40:00,12.97,13.11,12.95,12.95,97800.0,12.97,13.11,12.95,12.95,97800.0
2009-11-05 09:50:00,12.95,13.0,12.9,12.99,76600.0,12.95,13.0,12.9,12.99,76600.0
2009-11-05 10:00:00,12.98,13.0,12.83,12.84,16600.0,12.98,13.0,12.83,12.84,16600.0
2009-11-05 10:10:00,12.81,12.84,12.71,12.71,36200.0,12.81,12.84,12.71,12.71,36200.0
2009-11-05 10:20:00,12.7,12.74,12.68,12.71,21400.0,12.7,12.74,12.68,12.71,21400.0
2009-11-05 10:30:00,12.77,12.9,12.75,12.88,25200.0,12.77,12.9,12.75,12.88,25200.0
2009-11-05 10:40:00,12.9,12.97,12.89,12.95,11600.0,12.9,12.97,12.89,12.95,11600.0
2009-11-05 10:50:00,12.96,13.0,12.95,13.0,17400.0,12.96,13.0,12.95,13.0,17400.0
2009-11-05 11:00:00,13.0,13.07,12.97,13.07,17200.0,13.0,13.07,12.97,13.07,17200.0
2009-11-05 11:10:00,13.08,13.08,13.01,13.01,10800.0,13.08,13.08,13.01,13.01,10800.0
2009-11-05 11:20:00,13.0,13.04,12.99,13.02,12800.0,13.0,13.04,12.99,13.02,12800.0
2009-11-05 11:30:00,13.02,13.02,12.89,12.92,92200.0,13.02,13.02,12.89,12.92,92200.0
2009-11-05 11:40:00,12.93,12.93,12.85,12.92,30200.0,12.93,12.93,12.85,12.92,30200.0
2009-11-05 11:50:00,12.96,12.97,12.94,12.97,35400.0,12.96,12.97,12.94,12.97,35400.0
2009-11-05 12:00:00,12.97,13.01,12.97,13.0,25200.0,12.97,13.01,12.97,13.0,25200.0
2009-11-05 12:10:00,12.98,13.0,12.95,13.0,26600.0,12.98,13.0,12.95,13.0,26600.0
2009-11-05 12:20:00,12.99,13.01,12.95,13.0,18000.0,12.99,13.01,12.95,13.0,18000.0
2009-11-05 12:30:00,13.0,13.01,12.99,13.0,12800.0,13.0,13.01,12.99,13.0,12800.0
2009-11-05 12:40:00,13.0,13.02,12.96,13.0,37200.0,13.0,13.02,12.96,13.0,37200.0
2009-11-05 12:50:00,13.0,13.03,12.99,13.03,30200.0,13.0,13.03,12.99,13.03,30200.0
2009-11-05 13:00:00,13.03,13.03,13.01,13.02,10000.0,13.03,13.03,13.01,13.02,10000.0
2009-11-05 13:10:00,13.01,13.03,12.99,13.01,16000.0,13.01,13.03,12.99,13.01,16000.0
2009-11-05 13:20:00,13.01,13.02,13.0,13.01,10000.0,13.01,13.02,13.0,13.01,10000.0
2009-11-05 13:30:00,13.01,13.03,12.99,13.0,29200.0,13.01,13.03,12.99,13.0,29200.0
2009-11-05 13:40:00,13.0,13.03,12.99,13.0,36200.0,13.0,13.03,12.99,13.0,36200.0
2009-11-05 13:50:00,12.99,13.02,12.97,12.97,46200.0,12.99,13.02,12.97,12.97,46200.0
2009-11-05 14:00:00,12.98,13.02,12.96,12.97,63000.0,12.98,13.02,12.96,12.97,63000.0
2009-11-05 14:10:00,12.97,12.97,12.93,12.93,11800.0,12.97,12.97,12.93,12.93,11800.0
2009-11-05 14:20:00,12.94,12.97,12.93,12.97,66400.0,12.94,12.97,12.93,12.97,66400.0
2009-11-05 14:30:00,12.96,13.01,12.95,12.99,23600.0,12.96,13.01,12.95,12.99,23600.0
2009-11-05 14:40:00,12.99,13.02,12.99,12.99,27400.0,12.99,13.02,12.99,12.99,27400.0
2009-11-05 14:50:00,12.99,12.99,12.98,12.99,14600.0,12.99,12.99,12.98,12.99,14600.0
2009-11-05 15:00:00,12.98,12.99,12.97,12.98,17400.0,12.98,12.99,12.97,12.98,17400.0
2009-11-05 15:10:00,12.99,12.99,12.98,12.99,33600.0,12.99,12.99,12.98,12.99,33600.0
2009-11-05 15:20:00,12.99,12.99,12.97,12.99,24200.0,12.99,12.99,12.97,12.99,24200.0
2009-11-05 15:30:00,12.99,12.99,12.97,12.97,44600.0,12.99,12.99,12.97,12.97,44600.0
2009-11-05 15:40:00,12.97,12.99,12.9,12.91,78200.0,12.97,12.99,12.9,12.91,78200.0
2009-11-05 15:50:00,12.92,12.92,12.78,12.91,290800.0,12.92,12.92,12.78,12.91,290800.0
2009-11-06 09:30:00,12.75,12.79,12.56,12.71,30200.0,12.75,12.79,12.56,12.71,30200.0
2009-11-06 09:40:00,12.72,12.97,12.72,12.93,20600.0,12.72,12.97,12.72,12.93,20600.0
2009-11-06 09:50:00,12.93,12.94,12.84,12.89,26000.0,12.93,12.94,12.84,12.89,26000.0
2009-11-06 10:00:00,12.89,12.96,12.88,12.92,19000.0,12.89,12.96,12.88,12.92,19000.0
2009-11-06 10:10:00,12.92,12.93,12.88,12.88,2800.0,12.92,12.93,12.88,12.88,2800.0
2009-11-06 10:20:00,12.89,12.9,12.82,12.83,30600.0,12.89,12.9,12.82,12.83,30600.0
2009-11-06 10:30:00,12.83,12.88,12.82,12.87,44800.0,12.83,12.88,12.82,12.87,44800.0
2009-11-06 10:40:00,12.86,12.9,12.79,12.9,24800.0,12.86,12.9,12.79,12.9,24800.0
2009-11-06 10:50:00,12.88,12.94,12.88,12.94,7600.0,12.88,12.94,12.88,12.94,7600.0
2009-11-06 11:00:00,12.92,13.0,12.91,13.0,4000.0,12.92,13.0,12.91,13.0,4000.0
2009-11-06 11:10:00,13.0,13.0,12.95,12.95,3800.0,13.0,13.0,12.95,12.95,3800.0
2009-11-06 11:20:00,12.95,12.96,12.9,12.94,4600.0,12.95,12.96,12.9,12.94,4600.0
2009-11-06 11:30:00,12.96,12.99,12.96,12.99,3000.0,12.96,12.99,12.96,12.99,3000.0
2009-11-06 11:40:00,12.99,13.06,12.99,13.03,11200.0,12.99,13.06,12.99,13.03,11200.0
2009-11-06 11:50:00,13.01,13.05,13.0,13.02,4800.0,13.01,13.05,13.0,13.02,4800.0
2009-11-06 12:00:00,12.98,12.99,12.91,12.95,15400.0,12.98,12.99,12.91,12.95,15400.0
2009-11-06 12:10:00,12.97,12.99,12.94,12.94,4800.0,12.97,12.99,12.94,12.94,4800.0
2009-11-06 12:20:00,12.97,12.99,12.96,12.98,4800.0,12.97,12.99,12.96,12.98,4800.0
2009-11-06 12:30:00,12.98,12.99,12.97,12.99,6200.0,12.98,12.99,12.97,12.99,6200.0
2009-11-06 12:40:00,12.99,12.99,12.96,12.96,18200.0,12.99,12.99,12.96,12.96,18200.0
2009-11-06 12:50:00,12.96,12.98,12.85,12.85,69000.0,12.96,12.98,12.85,12.85,69000.0
2009-11-06 13:00:00,12.83,12.83,12.74,12.77,26600.0,12.83,12.83,12.74,12.77,26600.0
2009-11-06 13:10:00,12.76,12.81,12.75,12.81,6400.0,12.76,12.81,12.75,12.81,6400.0
2009-11-06 13:20:00,12.81,12.85,12.72,12.74,40200.0,12.81,12.85,12.72,12.74,40200.0
2009-11-06 13:30:00,12.77,12.8,12.72,12.79,8000.0,12.77,12.8,12.72,12.79,8000.0
2009-11-06 13:40:00,12.74,12.81,12.72,12.75,8600.0,12.74,12.81,12.72,12.75,8600.0
2009-11-06 13:50:00,12.76,12.78,12.74,12.74,8800.0,12.76,12.78,12.74,12.74,8800.0
2009-11-06 14:00:00,12.74,12.77,12.72,12.75,13600.0,12.74,12.77,12.72,12.75,13600.0
2009-11-06 14:10:00,12.72,12.8,12.72,12.8,11200.0,12.72,12.8,12.72,12.8,11200.0
2009-11-06 14:20:00,12.82,12.86,12.8,12.81,10600.0,12.82,12.86,12.8,12.81,10600.0
2009-11-06 14:30:00,12.83,12.86,12.81,12.86,4200.0,12.83,12.86,12.81,12.86,4200.0
2009-11-06 14:40:00,12.87,12.88,12.84,12.84,9200.0,12.87,12.88,12.84,12.84,9200.0
2009-11-06 14:50:00,12.85,12.85,12.78,12.78,15000.0,12.85,12.85,12.78,12.78,15000.0
2009-11-06 15:00:00,12.78,12.79,12.74,12.79,4200.0,12.78,12.79,12.74,12.79,4200.0
2009-11-06 15:10:00,12.78,12.85,12.78,12.85,33200.0,12.78,12.85,12.78,12.85,33200.0
2009-11-06 15:20:00,12.85,12.86,12.83,12.85,16600.0,12.85,12.86,12.83,12.85,16600.0
2009-11-06 15:30:00,12.86,12.88,12.84,12.87,19400.0,12.86,12.88,12.84,12.87,19400.0
2009-11-06 15:40:00,12.87,12.91,12.86,12.9,14000.0,12.87,12.91,12.86,12.9,14000.0
2009-11-06 15:50:00,12.9,12.96,12.9,12.95,48400.0,12.9,12.96,12.9,12.95,48400.0
2009-11-09 09:30:00,13.13,13.33,13.13,13.29,40600.0,13.13,13.33,13.13,13.29,40600.0
2009-11-09 09:40:00,13.29,13.5,13.29,13.5,32800.0,13.29,13.5,13.29,13.5,32800.0
2009-11-09 09:50:00,13.49,13.5,13.4,13.48,27800.0,13.49,13.5,13.4,13.48,27800.0
2009-11-09 10:00:00,13.49,13.68,13.49,13.67,57200.0,13.49,13.68,13.49,13.67,57200.0
2009-11-09 10:10:00,13.65,13.65,13.52,13.53,18200.0,13.65,13.65,13.52,13.53,18200.0
2009-11-09 10:20:00,13.54,13.58,13.51,13.54,37800.0,13.54,13.58,13.51,13.54,37800.0
2009-11-09 10:30:00,13.54,13.55,13.45,13.46,80600.0,13.54,13.55,13.45,13.46,80600.0
2009-11-09 10:40:00,13.46,13.47,13.41,13.43,10400.0,13.46,13.47,13.41,13.43,10400.0
2009-11-09 10:50:00,13.42,13.44,13.4,13.42,10400.0,13.42,13.44,13.4,13.42,10400.0
2009-11-09 11:00:00,13.42,13.42,13.34,13.42,16800.0,13.42,13.42,13.34,13.42,16800.0
2009-11-09 11:10:00,13.42,13.45,13.42,13.45,4000.0,13.42,13.45,13.42,13.45,4000.0
2009-11-09 11:20:00,13.45,13.45,13.42,13.43,44600.0,13.45,13.45,13.42,13.43,44600.0
2009-11-09 11:30:00,13.42,13.44,13.42,13.42,3200.0,13.42,13.44,13.42,13.42,3200.0
2009-11-09 11:40:00,13.42,13.45,13.42,13.45,8000.0,13.42,13.45,13.42,13.45,8000.0
2009-11-09 11:50:00,13.43,13.43,13.38,13.42,33600.0,13.43,13.43,13.38,13.42,33600.0
2009-11-09 12:00:00,13.42,13.43,13.37,13.37,4600.0,13.42,13.43,13.37,13.37,4600.0
2009-11-09 12:10:00,13.38,13.4,13.38,13.4,9800.0,13.38,13.4,13.38,13.4,9800.0
2009-11-09 12:20:00,13.4,13.45,13.4,13.43,6200.0,13.4,13.45,13.4,13.43,6200.0
2009-11-09 12:30:00,13.4,13.4,13.38,13.38,2200.0,13.4,13.4,13.38,13.38,2200.0
2009-11-09 12:40:00,13.39,13.51,13.39,13.49,66800.0,13.39,13.51,13.39,13.49,66800.0
2009-11-09 12:50:00,13.46,13.47,13.44,13.47,14400.0,13.46,13.47,13.44,13.47,14400.0
2009-11-09 13:00:00,13.47,13.51,13.47,13.51,15000.0,13.47,13.51,13.47,13.51,15000.0
2009-11-09 13:10:00,13.5,13.53,13.5,13.52,17800.0,13.5,13.53,13.5,13.52,17800.0
2009-11-09 13:20:00,13.51,13.56,13.51,13.55,49400.0,13.51,13.56,13.51,13.55,49400.0
2009-11-09 13:30:00,13.56,13.58,13.54,13.58,15400.0,13.56,13.58,13.54,13.58,15400.0
2009-11-09 13:40:00,13.58,13.59,13.56,13.56,5600.0,13.58,13.59,13.56,13.56,5600.0
2009-11-09 13:50:00,13.56,13.62,13.56,13.59,20200.0,13.56,13.62,13.56,13.59,20200.0
2009-11-09 14:00:00,13.61,13.61,13.58,13.6,20800.0,13.61,13.61,13.58,13.6,20800.0
2009-11-09 14:10:00,13.6,13.6,13.55,13.55,23400.0,13.6,13.6,13.55,13.55,23400.0
2009-11-09 14:20:00,13.54,13.58,13.53,13.58,12800.0,13.54,13.58,13.53,13.58,12800.0
2009-11-09 14:30:00,13.56,13.61,13.56,13.6,18800.0,13.56,13.61,13.56,13.6,18800.0
2009-11-09 14:40:00,13.6,13.63,13.58,13.61,19800.0,13.6,13.63,13.58,13.61,19800.0
2009-11-09 14:50:00,13.6,13.63,13.51,13.51,157600.0,13.6,13.63,13.51,13.51,157600.0
2009-11-09 15:00:00,13.51,13.52,13.45,13.46,138400.0,13.51,13.52,13.45,13.46,138400.0
2009-11-09 15:10:00,13.46,13.6,13.43,13.6,87200.0,13.46,13.6,13.43,13.6,87200.0
2009-11-09 15:20:00,13.61,13.65,13.57,13.62,32000.0,13.61,13.65,13.57,13.62,32000.0
2009-11-09 15:30:00,13.62,13.63,13.55,13.59,33800.0,13.62,13.63,13.55,13.59,33800.0
2009-11-09 15:40:00,13.6,13.61,13.54,13.55,51200.0,13.6,13.61,13.54,13.55,51200.0
2009-11-09 15:50:00,13.56,13.65,13.55,13.64,84400.0,13.56,13.65,13.55,13.64,84400.0
2009-11-10 09:30:00,13.59,13.63,13.54,13.61,14400.0,13.59,13.63,13.54,13.61,14400.0
2009-11-10 09:40:00,13.61,13.81,13.59,13.78,20600.0,13.61,13.81,13.59,13.78,20600.0
2009-11-10 09:50:00,13.79,13.88,13.78,13.79,26000.0,13.79,13.88,13.78,13.79,26000.0
2009-11-10 10:00:00,13.74,13.8,13.69,13.72,17600.0,13.74,13.8,13.69,13.72,17600.0
2009-11-10 10:10:00,13.7,13.75,13.67,13.69,15200.0,13.7,13.75,13.67,13.69,15200.0
2009-11-10 10:20:00,13.67,13.71,13.65,13.71,14600.0,13.67,13.71,13.65,13.71,14600.0
2009-11-10 10:30:00,13.71,13.72,13.6,13.6,11600.0,13.71,13.72,13.6,13.6,11600.0
2009-11-10 10:40:00,13.62,13.66,13.6,13.62,28600.0,13.62,13.66,13.6,13.62,28600.0
2009-11-10 10:50:00,13.61,13.63,13.54,13.55,83600.0,13.61,13.63,13.54,13.55,83600.0
2009-11-10 11:00:00,13.55,13.63,13.51,13.54,61600.0,13.55,13.63,13.51,13.54,61600.0
2009-11-10 11:10:00,13.53,13.59,13.53,13.58,21400.0,13.53,13.59,13.53,13.58,21400.0
2009-11-10 11:20:00,13.57,13.58,13.51,13.53,64800.0,13.57,13.58,13.51,13.53,64800.0
2009-11-10 11:30:00,13.51,13.55,13.47,13.55,19400.0,13.51,13.55,13.47,13.55,19400.0
2009-11-10 11:40:00,13.56,13.56,13.49,13.5,5200.0,13.56,13.56,13.49,13.5,5200.0
2009-11-10 11:50:00,13.49,13.54,13.49,13.52,17400.0,13.49,13.54,13.49,13.52,17400.0
2009-11-10 12:00:00,13.51,13.54,13.5,13.54,36400.0,13.51,13.54,13.5,13.54,36400.0
2009-11-10 12:10:00,13.54,13.54,13.52,13.52,13400.0,13.54,13.54,13.52,13.52,13400.0
2009-11-10 12:20:00,13.53,13.53,13.51,13.53,18000.0,13.53,13.53,13.51,13.53,18000.0
2009-11-10 12:30:00,13.53,13.6,13.52,13.6,12600.0,13.53,13.6,13.52,13.6,12600.0
2009-11-10 12:40:00,13.58,13.59,13.58,13.58,13200.0,13.58,13.59,13.58,13.58,13200.0
2009-11-10 12:50:00,13.59,13.63,13.58,13.62,4600.0,13.59,13.63,13.58,13.62,4600.0
2009-11-10 13:00:00,13.61,13.61,13.58,13.58,12200.0,13.61,13.61,13.58,13.58,12200.0
2009-11-10 13:10:00,13.58,13.6,13.56,13.6,17200.0,13.58,13.6,13.56,13.6,17200.0
2009-11-10 13:20:00,13.6,13.6,13.58,13.58,8800.0,13.6,13.6,13.58,13.58,8800.0
2009-11-10 13:30:00,13.58,13.6,13.58,13.58,9800.0,13.58,13.6,13.58,13.58,9800.0
2009-11-10 13:40:00,13.58,13.58,13.55,13.58,18800.0,13.58,13.58,13.55,13.58,18800.0
2009-11-10 13:50:00,13.58,13.61,13.57,13.61,8200.0,13.58,13.61,13.57,13.61,8200.0
2009-11-10 14:00:00,13.58,13.6,13.57,13.59,10400.0,13.58,13.6,13.57,13.59,10400.0
2009-11-10 14:10:00,13.6,13.6,13.56,13.58,11400.0,13.6,13.6,13.56,13.58,11400.0
2009-11-10 14:20:00,13.58,13.6,13.56,13.58,9400.0,13.58,13.6,13.56,13.58,9400.0
2009-11-10 14:30:00,13.59,13.64,13.58,13.64,10800.0,13.59,13.64,13.58,13.64,10800.0
2009-11-10 14:40:00,13.64,13.64,13.6,13.61,3800.0,13.64,13.64,13.6,13.61,3800.0
2009-11-10 14:50:00,13.63,13.63,13.61,13.62,7800.0,13.63,13.63,13.61,13.62,7800.0
2009-11-10 15:00:00,13.63,13.63,13.6,13.63,11400.0,13.63,13.63,13.6,13.63,11400.0
2009-11-10 15:10:00,13.63,13.66,13.62,13.65,15000.0,13.63,13.66,13.62,13.65,15000.0
2009-11-10 15:20:00,13.65,13.67,13.63,13.65,11400.0,13.65,13.67,13.63,13.65,11400.0
2009-11-10 15:30:00,13.66,13.66,13.59,13.63,21800.0,13.66,13.66,13.59,13.63,21800.0
2009-11-10 15:40:00,13.61,13.64,13.56,13.59,32800.0,13.61,13.64,13.56,13.59,32800.0
2009-11-10 15:50:00,13.59,13.6,13.53,13.58,53400.0,13.59,13.6,13.53,13.58,53400.0
2009-11-11 09:30:00,13.79,13.85,13.63,13.85,25000.0,13.79,13.85,13.63,13.85,25000.0
2009-11-11 09:40:00,13.87,13.99,13.86,13.88,43000.0,13.87,13.99,13.86,13.88,43000.0
2009-11-11 09:50:00,13.9,13.95,13.85,13.93,35800.0,13.9,13.95,13.85,13.93,35800.0
2009-11-11 10:00:00,13.95,14.0,13.9,13.93,11000.0,13.95,14.0,13.9,13.93,11000.0
2009-11-11 10:10:00,13.94,14.09,13.92,13.94,59200.0,13.94,14.09,13.92,13.94,59200.0
2009-11-11 10:20:00,13.94,14.03,13.92,14.03,22400.0,13.94,14.03,13.92,14.03,22400.0
2009-11-11 10:30:00,14.01,14.01,13.93,13.96,25600.0,14.01,14.01,13.93,13.96,25600.0
2009-11-11 10:40:00,13.95,13.98,13.87,13.88,33400.0,13.95,13.98,13.87,13.88,33400.0
2009-11-11 10:50:00,13.87,13.88,13.77,13.87,36200.0,13.87,13.88,13.77,13.87,36200.0
2009-11-11 11:00:00,13.87,13.88,13.85,13.85,29200.0,13.87,13.88,13.85,13.85,29200.0
2009-11-11 11:10:00,13.86,13.9,13.78,13.82,34600.0,13.86,13.9,13.78,13.82,34600.0
2009-11-11 11:20:00,13.83,13.84,13.83,13.83,9000.0,13.83,13.84,13.83,13.83,9000.0
2009-11-11 11:30:00,13.83,13.88,13.83,13.86,26400.0,13.83,13.88,13.83,13.86,26400.0
2009-11-11 11:40:00,13.86,13.88,13.83,13.83,15200.0,13.86,13.88,13.83,13.83,15200.0
2009-11-11 11:50:00,13.83,13.83,13.72,13.79,21400.0,13.83,13.83,13.72,13.79,21400.0
2009-11-11 12:00:00,13.77,13.77,13.75,13.77,11800.0,13.77,13.77,13.75,13.77,11800.0
2009-11-11 12:10:00,13.79,13.8,13.76,13.78,8200.0,13.79,13.8,13.76,13.78,8200.0
2009-11-11 12:20:00,13.76,13.78,13.76,13.77,20600.0,13.76,13.78,13.76,13.77,20600.0
2009-11-11 12:30:00,13.78,13.82,13.77,13.78,98600.0,13.78,13.82,13.77,13.78,98600.0
2009-11-11 12:40:00,13.78,13.8,13.78,13.79,23800.0,13.78,13.8,13.78,13.79,23800.0
2009-11-11 12:50:00,13.8,13.81,13.78,13.78,6200.0,13.8,13.81,13.78,13.78,6200.0
2009-11-11 13:00:00,13.78,13.8,13.77,13.79,5400.0,13.78,13.8,13.77,13.79,5400.0
2009-11-11 13:10:00,13.78,13.8,13.76,13.77,12600.0,13.78,13.8,13.76,13.77,12600.0
2009-11-11 13:20:00,13.77,13.8,13.75,13.75,6200.0,13.77,13.8,13.75,13.75,6200.0
2009-11-11 13:30:00,13.73,13.79,13.73,13.75,23000.0,13.73,13.79,13.73,13.75,23000.0
2009-11-11 13:40:00,13.75,13.77,13.74,13.77,47400.0,13.75,13.77,13.74,13.77,47400.0
2009-11-11 13:50:00,13.76,13.81,13.76,13.8,31400.0,13.76,13.81,13.76,13.8,31400.0
2009-11-11 14:00:00,13.79,13.81,13.79,13.81,5000.0,13.79,13.81,13.79,13.81,5000.0
2009-11-11 14:10:00,13.81,13.85,13.8,13.84,18800.0,13.81,13.85,13.8,13.84,18800.0
2009-11-11 14:20:00,13.85,13.86,13.83,13.85,8200.0,13.85,13.86,13.83,13.85,8200.0
2009-11-11 14:30:00,13.85,13.92,13.85,13.92,18200.0,13.85,13.92,13.85,13.92,18200.0
2009-11-11 14:40:00,13.92,13.92,13.88,13.9,16800.0,13.92,13.92,13.88,13.9,16800.0
2009-11-11 14:50:00,13.9,13.95,13.89,13.9,21200.0,13.9,13.95,13.89,13.9,21200.0
2009-11-11 15:00:00,13.9,13.93,13.88,13.88,16200.0,13.9,13.93,13.88,13.88,16200.0
2009-11-11 15:10:00,13.88,13.88,13.81,13.83,23600.0,13.88,13.88,13.81,13.83,23600.0
2009-11-11 15:20:00,13.83,13.87,13.83,13.87,15800.0,13.83,13.87,13.83,13.87,15800.0
2009-11-11 15:30:00,13.88,13.88,13.86,13.88,26000.0,13.88,13.88,13.86,13.88,26000.0
2009-11-11 15:40:00,13.88,13.88,13.85,13.85,29200.0,13.88,13.88,13.85,13.85,29200.0
2009-11-11 15:50:00,13.85,13.85,13.81,13.84,61800.0,13.85,13.85,13.81,13.84,61800.0
2009-11-12 09:30:00,13.76,13.8,13.64,13.65,11400.0,13.76,13.8,13.64,13.65,11400.0
2009-11-12 09:40:00,13.63,13.68,13.63,13.65,25400.0,13.63,13.68,13.63,13.65,25400.0
2009-11-12 09:50:00,13.65,13.86,13.65,13.83,23800.0,13.65,13.86,13.65,13.83,23800.0
2009-11-12 10:00:00,13.83,13.87,13.79,13.84,15800.0,13.83,13.87,13.79,13.84,15800.0
2009-11-12 10:10:00,13.85,13.85,13.73,13.75,10800.0,13.85,13.85,13.73,13.75,10800.0
2009-11-12 10:20:00,13.75,13.8,13.75,13.79,7000.0,13.75,13.8,13.75,13.79,7000.0
2009-11-12 10:30:00,13.79,13.8,13.76,13.76,14600.0,13.79,13.8,13.76,13.76,14600.0
2009-11-12 10:40:00,13.76,13.8,13.76,13.77,11600.0,13.76,13.8,13.76,13.77,11600.0
2009-11-12 10:50:00,13.79,13.79,13.72,13.74,23600.0,13.79,13.79,13.72,13.74,23600.0
2009-11-12 11:00:00,13.72,13.74,13.56,13.56,27800.0,13.72,13.74,13.56,13.56,27800.0
2009-11-12 11:10:00,13.55,13.58,13.42,13.42,60600.0,13.55,13.58,13.42,13.42,60600.0
2009-11-12 11:20:00,13.42,13.45,13.3,13.3,51600.0,13.42,13.45,13.3,13.3,51600.0
2009-11-12 11:30:00,13.3,13.31,13.2,13.24,37200.0,13.3,13.31,13.2,13.24,37200.0
2009-11-12 11:40:00,13.24,13.3,13.21,13.3,19000.0,13.24,13.3,13.21,13.3,19000.0
2009-11-12 11:50:00,13.28,13.34,13.27,13.32,24600.0,13.28,13.34,13.27,13.32,24600.0
2009-11-12 12:00:00,13.31,13.42,13.3,13.32,55200.0,13.31,13.42,13.3,13.32,55200.0
2009-11-12 12:10:00,13.32,13.33,13.31,13.33,17400.0,13.32,13.33,13.31,13.33,17400.0
2009-11-12 12:20:00,13.33,13.33,13.28,13.3,20000.0,13.33,13.33,13.28,13.3,20000.0
2009-11-12 12:30:00,13.3,13.33,13.26,13.33,18000.0,13.3,13.33,13.26,13.33,18000.0
2009-11-12 12:40:00,13.33,13.33,13.3,13.3,4600.0,13.33,13.33,13.3,13.3,4600.0
2009-11-12 12:50:00,13.31,13.33,13.3,13.33,42800.0,13.31,13.33,13.3,13.33,42800.0
2009-11-12 13:00:00,13.31,13.33,13.3,13.31,17600.0,13.31,13.33,13.3,13.31,17600.0
2009-11-12 13:10:00,13.31,13.38,13.3,13.36,23400.0,13.31,13.38,13.3,13.36,23400.0
2009-11-12 13:20:00,13.36,13.4,13.35,13.4,14600.0,13.36,13.4,13.35,13.4,14600.0
2009-11-12 13:30:00,13.39,13.4,13.36,13.38,7000.0,13.39,13.4,13.36,13.38,7000.0
2009-11-12 13:40:00,13.37,13.42,13.36,13.42,4800.0,13.37,13.42,13.36,13.42,4800.0
2009-11-12 13:50:00,13.4,13.42,13.35,13.36,4000.0,13.4,13.42,13.35,13.36,4000.0
2009-11-12 14:00:00,13.36,13.4,13.35,13.37,8000.0,13.36,13.4,13.35,13.37,8000.0
2009-11-12 14:10:00,13.35,13.38,13.35,13.37,8600.0,13.35,13.38,13.35,13.37,8600.0
2009-11-12 14:20:00,13.36,13.38,13.35,13.37,11800.0,13.36,13.38,13.35,13.37,11800.0
2009-11-12 14:30:00,13.36,13.45,13.35,13.45,32400.0,13.36,13.45,13.35,13.45,32400.0
2009-11-12 14:40:00,13.43,13.45,13.4,13.4,25000.0,13.43,13.45,13.4,13.4,25000.0
2009-11-12 14:50:00,13.4,13.43,13.4,13.42,26400.0,13.4,13.43,13.4,13.42,26400.0
2009-11-12 15:00:00,13.42,13.46,13.37,13.39,26000.0,13.42,13.46,13.37,13.39,26000.0
2009-11-12 15:10:00,13.39,13.42,13.35,13.42,7600.0,13.39,13.42,13.35,13.42,7600.0
2009-11-12 15:20:00,13.4,13.41,13.38,13.4,20200.0,13.4,13.41,13.38,13.4,20200.0
2009-11-12 15:30:00,13.4,13.42,13.38,13.39,47400.0,13.4,13.42,13.38,13.39,47400.0
2009-11-12 15:40:00,13.4,13.42,13.39,13.4,39800.0,13.4,13.42,13.39,13.4,39800.0
2009-11-12 15:50:00,13.4,13.4,13.38,13.38,63400.0,13.4,13.4,13.38,13.38,63400.0
2009-11-13 09:30:00,13.49,13.49,13.34,13.42,15800.0,13.49,13.49,13.34,13.42,15800.0
2009-11-13 09:40:00,13.4,13.43,13.34,13.4,118200.0,13.4,13.43,13.34,13.4,118200.0
2009-11-13 09:50:00,13.4,13.43,13.22,13.36,69400.0,13.4,13.43,13.22,13.36,69400.0
2009-11-13 10:00:00,13.36,13.47,13.31,13.43,59400.0,13.36,13.47,13.31,13.43,59400.0
2009-11-13 10:10:00,13.42,13.43,13.4,13.41,18800.0,13.42,13.43,13.4,13.41,18800.0
2009-11-13 10:20:00,13.42,13.46,13.36,13.37,16000.0,13.42,13.46,13.36,13.37,16000.0
2009-11-13 10:30:00,13.38,13.4,13.36,13.4,20000.0,13.38,13.4,13.36,13.4,20000.0
2009-11-13 10:40:00,13.39,13.44,13.38,13.44,17200.0,13.39,13.44,13.38,13.44,17200.0
2009-11-13 10:50:00,13.45,13.46,13.43,13.46,10600.0,13.45,13.46,13.43,13.46,10600.0
2009-11-13 11:00:00,13.45,13.46,13.45,13.45,16800.0,13.45,13.46,13.45,13.45,16800.0
2009-11-13 11:10:00,13.45,13.46,13.45,13.46,13400.0,13.45,13.46,13.45,13.46,13400.0
2009-11-13 11:20:00,13.46,13.47,13.45,13.47,10400.0,13.46,13.47,13.45,13.47,10400.0
2009-11-13 11:30:00,13.47,13.51,13.45,13.49,10800.0,13.47,13.51,13.45,13.49,10800.0
2009-11-13 11:40:00,13.5,13.5,13.44,13.44,3600.0,13.5,13.5,13.44,13.44,3600.0
2009-11-13 11:50:00,13.44,13.47,13.44,13.46,27400.0,13.44,13.47,13.44,13.46,27400.0
2009-11-13 12:00:00,13.46,13.48,13.46,13.47,2800.0,13.46,13.48,13.46,13.47,2800.0
2009-11-13 12:10:00,13.47,13.67,13.47,13.67,22200.0,13.47,13.67,13.47,13.67,22200.0
2009-11-13 12:20:00,13.68,13.7,13.64,13.67,18800.0,13.68,13.7,13.64,13.67,18800.0
2009-11-13 12:30:00,13.67,13.7,13.66,13.67,32000.0,13.67,13.7,13.66,13.67,32000.0
2009-11-13 12:40:00,13.67,13.67,13.67,13.67,3200.0,13.67,13.67,13.67,13.67,3200.0
2009-11-13 12:50:00,13.67,13.67,13.66,13.67,5200.0,13.67,13.67,13.66,13.67,5200.0
2009-11-13 13:00:00,13.67,13.72,13.67,13.71,14800.0,13.67,13.72,13.67,13.71,14800.0
2009-11-13 13:10:00,13.72,13.73,13.71,13.72,8000.0,13.72,13.73,13.71,13.72,8000.0
2009-11-13 13:20:00,13.72,13.74,13.72,13.74,13000.0,13.72,13.74,13.72,13.74,13000.0
2009-11-13 13:30:00,13.74,13.74,13.74,13.74,5200.0,13.74,13.74,13.74,13.74,5200.0
2009-11-13 13:40:00,13.74,13.74,13.74,13.74,16000.0,13.74,13.74,13.74,13.74,16000.0
2009-11-13 13:50:00,13.74,13.77,13.72,13.77,65000.0,13.74,13.77,13.72,13.77,65000.0
2009-11-13 14:00:00,13.77,13.85,13.77,13.8,39200.0,13.77,13.85,13.77,13.8,39200.0
2009-11-13 14:10:00,13.81,13.81,13.79,13.81,29800.0,13.81,13.81,13.79,13.81,29800.0
2009-11-13 14:20:00,13.81,13.81,13.77,13.77,29200.0,13.81,13.81,13.77,13.77,29200.0
2009-11-13 14:30:00,13.77,13.77,13.62,13.62,48200.0,13.77,13.77,13.62,13.62,48200.0
2009-11-13 14:40:00,13.63,13.63,13.54,13.55,33200.0,13.63,13.63,13.54,13.55,33200.0
2009-11-13 14:50:00,13.54,13.54,13.49,13.51,30400.0,13.54,13.54,13.49,13.51,30400.0
2009-11-13 15:00:00,13.5,13.55,13.47,13.49,26000.0,13.5,13.55,13.47,13.49,26000.0
2009-11-13 15:10:00,13.49,13.53,13.49,13.49,23800.0,13.49,13.53,13.49,13.49,23800.0
2009-11-13 15:20:00,13.49,13.49,13.47,13.47,11200.0,13.49,13.49,13.47,13.47,11200.0
2009-11-13 15:30:00,13.47,13.52,13.43,13.44,58600.0,13.47,13.52,13.43,13.44,58600.0
2009-11-13 15:40:00,13.45,13.55,13.45,13.52,27000.0,13.45,13.55,13.45,13.52,27000.0
2009-11-13 15:50:00,13.51,13.56,13.49,13.56,56800.0,13.51,13.56,13.49,13.56,56800.0
2009-11-16 09:30:00,13.7,13.9,13.63,13.88,39000.0,13.7,13.9,13.63,13.88,39000.0
2009-11-16 09:40:00,13.92,14.0,13.9,13.96,29000.0,13.92,14.0,13.9,13.96,29000.0
2009-11-16 09:50:00,13.94,13.95,13.84,13.86,42400.0,13.94,13.95,13.84,13.86,42400.0
2009-11-16 10:00:00,13.84,13.89,13.79,13.88,22800.0,13.84,13.89,13.79,13.88,22800.0
2009-11-16 10:10:00,13.88,13.9,13.88,13.9,19000.0,13.88,13.9,13.88,13.9,19000.0
2009-11-16 10:20:00,13.89,13.92,13.88,13.92,10000.0,13.89,13.92,13.88,13.92,10000.0
2009-11-16 10:30:00,13.9,13.9,13.84,13.86,20400.0,13.9,13.9,13.84,13.86,20400.0
2009-11-16 10:40:00,13.86,13.92,13.85,13.87,10600.0,13.86,13.92,13.85,13.87,10600.0
2009-11-16 10:50:00,13.88,13.93,13.88,13.91,13200.0,13.88,13.93,13.88,13.91,13200.0
2009-11-16 11:00:00,13.92,13.96,13.9,13.95,20200.0,13.92,13.96,13.9,13.95,20200.0
2009-11-16 11:10:00,13.94,13.95,13.8,13.85,29400.0,13.94,13.95,13.8,13.85,29400.0
2009-11-16 11:20:00,13.85,13.93,13.85,13.92,6400.0,13.85,13.93,13.85,13.92,6400.0
2009-11-16 11:30:00,13.92,14.01,13.92,13.99,11600.0,13.92,14.01,13.92,13.99,11600.0
2009-11-16 11:40:00,14.0,14.01,13.99,14.01,10000.0,14.0,14.01,13.99,14.01,10000.0
2009-11-16 11:50:00,14.01,14.01,13.98,13.98,8400.0,14.01,14.01,13.98,13.98,8400.0
2009-11-16 12:00:00,13.99,14.0,13.98,14.0,5800.0,13.99,14.0,13.98,14.0,5800.0
2009-11-16 12:10:00,13.99,13.99,13.9,13.97,7800.0,13.99,13.99,13.9,13.97,7800.0
2009-11-16 12:20:00,13.96,13.97,13.88,13.92,12800.0,13.96,13.97,13.88,13.92,12800.0
2009-11-16 12:30:00,13.92,13.96,13.9,13.94,4800.0,13.92,13.96,13.9,13.94,4800.0
2009-11-16 12:40:00,13.94,13.97,13.94,13.97,5200.0,13.94,13.97,13.94,13.97,5200.0
2009-11-16 12:50:00,13.99,13.99,13.97,13.98,15400.0,13.99,13.99,13.97,13.98,15400.0
2009-11-16 13:00:00,13.98,14.02,13.95,14.01,24600.0,13.98,14.02,13.95,14.01,24600.0
2009-11-16 13:10:00,14.0,14.02,14.0,14.0,28400.0,14.0,14.02,14.0,14.0,28400.0
2009-11-16 13:20:00,14.0,14.02,14.0,14.02,11400.0,14.0,14.02,14.0,14.02,11400.0
2009-11-16 13:30:00,14.02,14.04,14.02,14.04,4200.0,14.02,14.04,14.02,14.04,4200.0
2009-11-16 13:40:00,14.04,14.08,14.02,14.08,26000.0,14.04,14.08,14.02,14.08,26000.0
2009-11-16 13:50:00,14.08,14.13,14.08,14.13,41800.0,14.08,14.13,14.08,14.13,41800.0
2009-11-16 14:00:00,14.13,14.27,14.13,14.24,115800.0,14.13,14.27,14.13,14.24,115800.0
2009-11-16 14:10:00,14.25,14.36,14.25,14.3,54200.0,14.25,14.36,14.25,14.3,54200.0
2009-11-16 14:20:00,14.3,14.31,14.22,14.22,29400.0,14.3,14.31,14.22,14.22,29400.0
2009-11-16 14:30:00,14.23,14.26,14.22,14.24,13800.0,14.23,14.26,14.22,14.24,13800.0
2009-11-16 14:40:00,14.24,14.26,14.22,14.22,20800.0,14.24,14.26,14.22,14.22,20800.0
2009-11-16 14:50:00,14.22,14.22,14.1,14.14,26800.0,14.22,14.22,14.1,14.14,26800.0
2009-11-16 15:00:00,14.13,14.15,14.1,14.11,21000.0,14.13,14.15,14.1,14.11,21000.0
2009-11-16 15:10:00,14.1,14.11,14.04,14.04,45400.0,14.1,14.11,14.04,14.04,45400.0
2009-11-16 15:20:00,14.04,14.09,14.02,14.06,58600.0,14.04,14.09,14.02,14.06,58600.0
2009-11-16 15:30:00,14.05,14.11,14.05,14.1,64000.0,14.05,14.11,14.05,14.1,64000.0
2009-11-16 15:40:00,14.1,14.18,14.06,14.18,72600.0,14.1,14.18,14.06,14.18,72600.0
2009-11-16 15:50:00,14.18,14.22,14.11,14.16,156000.0,14.18,14.22,14.11,14.16,156000.0
2009-11-17 09:30:00,14.08,14.14,14.0,14.07,12400.0,14.08,14.14,14.0,14.07,12400.0
2009-11-17 09:40:00,14.04,14.12,14.04,14.12,7000.0,14.04,14.12,14.04,14.12,7000.0
2009-11-17 09:50:00,14.12,14.13,13.99,14.01,11600.0,14.12,14.13,13.99,14.01,11600.0
2009-11-17 10:00:00,14.02,14.05,13.95,13.99,15600.0,14.02,14.05,13.95,13.99,15600.0
2009-11-17 10:10:00,14.0,14.09,13.99,14.08,13200.0,14.0,14.09,13.99,14.08,13200.0
2009-11-17 10:20:00,14.07,14.09,14.05,14.08,3800.0,14.07,14.09,14.05,14.08,3800.0
2009-11-17 10:30:00,14.06,14.06,13.96,13.96,23600.0,14.06,14.06,13.96,13.96,23600.0
2009-11-17 10:40:00,13.94,13.94,13.86,13.88,37800.0,13.94,13.94,13.86,13.88,37800.0
2009-11-17 10:50:00,13.88,13.89,13.76,13.81,54400.0,13.88,13.89,13.76,13.81,54400.0
2009-11-17 11:00:00,13.82,13.84,13.8,13.81,21200.0,13.82,13.84,13.8,13.81,21200.0
2009-11-17 11:10:00,13.82,13.88,13.79,13.85,133800.0,13.82,13.88,13.79,13.85,133800.0
2009-11-17 11:20:00,13.83,13.9,13.83,13.88,15600.0,13.83,13.9,13.83,13.88,15600.0
2009-11-17 11:30:00,13.87,13.91,13.83,13.86,11400.0,13.87,13.91,13.83,13.86,11400.0
2009-11-17 11:40:00,13.86,13.9,13.85,13.88,10000.0,13.86,13.9,13.85,13.88,10000.0
2009-11-17 11:50:00,13.89,13.91,13.87,13.89,2000.0,13.89,13.91,13.87,13.89,2000.0
2009-11-17 12:00:00,13.87,13.88,13.85,13.88,7200.0,13.87,13.88,13.85,13.88,7200.0
2009-11-17 12:10:00,13.88,13.91,13.88,13.88,4400.0,13.88,13.91,13.88,13.88,4400.0
2009-11-17 12:20:00,13.88,13.99,13.88,13.97,27800.0,13.88,13.99,13.88,13.97,27800.0
2009-11-17 12:30:00,13.97,14.01,13.97,13.99,7800.0,13.97,14.01,13.97,13.99,7800.0
2009-11-17 12:40:00,13.98,13.99,13.95,13.96,6800.0,13.98,13.99,13.95,13.96,6800.0
2009-11-17 12:50:00,13.95,13.97,13.95,13.97,11200.0,13.95,13.97,13.95,13.97,11200.0
2009-11-17 13:00:00,13.96,13.97,13.94,13.94,23600.0,13.96,13.97,13.94,13.94,23600.0
2009-11-17 13:10:00,13.94,13.99,13.93,13.99,5800.0,13.94,13.99,13.93,13.99,5800.0
2009-11-17 13:20:00,14.01,14.02,13.9,13.91,13200.0,14.01,14.02,13.9,13.91,13200.0
2009-11-17 13:30:00,13.92,13.94,13.9,13.93,4000.0,13.92,13.94,13.9,13.93,4000.0
2009-11-17 13:40:00,13.93,13.99,13.93,13.96,7200.0,13.93,13.99,13.93,13.96,7200.0
2009-11-17 13:50:00,13.96,13.97,13.93,13.93,5200.0,13.96,13.97,13.93,13.93,5200.0
2009-11-17 14:00:00,13.95,13.95,13.92,13.92,2400.0,13.95,13.95,13.92,13.92,2400.0
2009-11-17 14:10:00,13.92,13.92,13.88,13.88,19200.0,13.92,13.92,13.88,13.88,19200.0
2009-11-17 14:20:00,13.88,13.89,13.88,13.88,9600.0,13.88,13.89,13.88,13.88,9600.0
2009-11-17 14:30:00,13.88,13.89,13.88,13.89,4800.0,13.88,13.89,13.88,13.89,4800.0
2009-11-17 14:40:00,13.89,13.89,13.88,13.88,4800.0,13.89,13.89,13.88,13.88,4800.0
2009-11-17 14:50:00,13.88,13.88,13.83,13.83,32200.0,13.88,13.88,13.83,13.83,32200.0
2009-11-17 15:00:00,13.83,13.88,13.83,13.88,21200.0,13.83,13.88,13.83,13.88,21200.0
2009-11-17 15:10:00,13.88,13.91,13.88,13.88,8800.0,13.88,13.91,13.88,13.88,8800.0
2009-11-17 15:20:00,13.88,13.93,13.88,13.91,4800.0,13.88,13.93,13.88,13.91,4800.0
2009-11-17 15:30:00,13.91,13.93,13.88,13.88,11400.0,13.91,13.93,13.88,13.88,11400.0
2009-11-17 15:40:00,13.88,13.9,13.88,13.9,23200.0,13.88,13.9,13.88,13.9,23200.0
2009-11-17 15:50:00,13.9,13.9,13.86,13.86,21200.0,13.9,13.9,13.86,13.86,21200.0
2009-11-18 09:30:00,13.83,14.15,13.77,13.84,28400.0,13.83,14.15,13.77,13.84,28400.0
2009-11-18 09:40:00,13.83,14.06,13.8,13.94,48600.0,13.83,14.06,13.8,13.94,48600.0
2009-11-18 09:50:00,13.9,13.92,13.78,13.88,15600.0,13.9,13.92,13.78,13.88,15600.0
2009-11-18 10:00:00,13.88,13.96,13.88,13.95,16400.0,13.88,13.96,13.88,13.95,16400.0
2009-11-18 10:10:00,13.95,13.95,13.88,13.94,13200.0,13.95,13.95,13.88,13.94,13200.0
2009-11-18 10:20:00,13.93,13.95,13.89,13.94,4200.0,13.93,13.95,13.89,13.94,4200.0
2009-11-18 10:30:00,13.95,13.95,13.9,13.95,5800.0,13.95,13.95,13.9,13.95,5800.0
2009-11-18 10:40:00,13.95,13.97,13.88,13.88,6200.0,13.95,13.97,13.88,13.88,6200.0
2009-11-18 10:50:00,13.88,13.9,13.87,13.9,15400.0,13.88,13.9,13.87,13.9,15400.0
2009-11-18 11:00:00,13.9,13.95,13.88,13.88,7000.0,13.9,13.95,13.88,13.88,7000.0
2009-11-18 11:10:00,13.88,13.89,13.88,13.89,10400.0,13.88,13.89,13.88,13.89,10400.0
2009-11-18 11:20:00,13.88,13.93,13.88,13.9,5400.0,13.88,13.93,13.88,13.9,5400.0
2009-11-18 11:30:00,13.9,13.9,13.88,13.88,7600.0,13.9,13.9,13.88,13.88,7600.0
2009-11-18 11:40:00,13.88,13.88,13.88,13.88,400.0,13.88,13.88,13.88,13.88,400.0
2009-11-18 11:50:00,13.88,13.9,13.87,13.88,2000.0,13.88,13.9,13.87,13.88,2000.0
2009-11-18 12:00:00,13.9,13.9,13.84,13.85,16200.0,13.9,13.9,13.84,13.85,16200.0
2009-11-18 12:10:00,13.84,13.84,13.78,13.78,2200.0,13.84,13.84,13.78,13.78,2200.0
2009-11-18 12:20:00,13.79,13.82,13.79,13.82,3400.0,13.79,13.82,13.79,13.82,3400.0
2009-11-18 12:30:00,13.83,13.85,13.82,13.85,10600.0,13.83,13.85,13.82,13.85,10600.0
2009-11-18 12:40:00,13.85,13.89,13.84,13.88,9000.0,13.85,13.89,13.84,13.88,9000.0
2009-11-18 12:50:00,13.88,13.88,13.84,13.87,8800.0,13.88,13.88,13.84,13.87,8800.0
2009-11-18 13:00:00,13.88,13.88,13.84,13.87,16800.0,13.88,13.88,13.84,13.87,16800.0
2009-11-18 13:10:00,13.86,13.89,13.84,13.87,26000.0,13.86,13.89,13.84,13.87,26000.0
2009-11-18 13:20:00,13.87,13.88,13.8,13.81,14200.0,13.87,13.88,13.8,13.81,14200.0
2009-11-18 13:30:00,13.8,13.81,13.75,13.75,11600.0,13.8,13.81,13.75,13.75,11600.0
2009-11-18 13:40:00,13.76,13.79,13.75,13.77,5200.0,13.76,13.79,13.75,13.77,5200.0
2009-11-18 13:50:00,13.76,13.76,13.75,13.75,1400.0,13.76,13.76,13.75,13.75,1400.0
2009-11-18 14:00:00,13.76,13.79,13.75,13.79,6600.0,13.76,13.79,13.75,13.79,6600.0
2009-11-18 14:10:00,13.79,13.81,13.79,13.8,3800.0,13.79,13.81,13.79,13.8,3800.0
2009-11-18 14:20:00,13.8,13.83,13.8,13.81,2400.0,13.8,13.83,13.8,13.81,2400.0
2009-11-18 14:30:00,13.81,13.81,13.77,13.77,5600.0,13.81,13.81,13.77,13.77,5600.0
2009-11-18 14:40:00,13.79,13.79,13.72,13.72,6000.0,13.79,13.79,13.72,13.72,6000.0
2009-11-18 14:50:00,13.72,13.72,13.68,13.7,4400.0,13.72,13.72,13.68,13.7,4400.0
2009-11-18 15:00:00,13.7,13.76,13.7,13.75,7400.0,13.7,13.76,13.7,13.75,7400.0
2009-11-18 15:10:00,13.74,13.75,13.72,13.74,3400.0,13.74,13.75,13.72,13.74,3400.0
2009-11-18 15:20:00,13.74,13.76,13.74,13.76,3800.0,13.74,13.76,13.74,13.76,3800.0
2009-11-18 15:30:00,13.76,13.8,13.74,13.79,5400.0,13.76,13.8,13.74,13.79,5400.0
2009-11-18 15:40:00,13.78,13.84,13.78,13.83,9600.0,13.78,13.84,13.78,13.83,9600.0
2009-11-18 15:50:00,13.83,13.88,13.83,13.84,36200.0,13.83,13.88,13.83,13.84,36200.0
2009-11-19 09:30:00,13.67,13.72,13.36,13.44,50800.0,13.67,13.72,13.36,13.44,50800.0
2009-11-19 09:40:00,13.44,13.53,13.35,13.4,25400.0,13.44,13.53,13.35,13.4,25400.0
2009-11-19 09:50:00,13.4,13.45,13.33,13.34,48200.0,13.4,13.45,13.33,13.34,48200.0
2009-11-19 10:00:00,13.32,13.52,13.28,13.49,48400.0,13.32,13.52,13.28,13.49,48400.0
2009-11-19 10:10:00,13.47,13.56,13.45,13.56,39600.0,13.47,13.56,13.45,13.56,39600.0
2009-11-19 10:20:00,13.56,13.65,13.56,13.56,54600.0,13.56,13.65,13.56,13.56,54600.0
2009-11-19 10:30:00,13.56,13.62,13.51,13.53,46600.0,13.56,13.62,13.51,13.53,46600.0
2009-11-19 10:40:00,13.52,13.53,13.45,13.45,40200.0,13.52,13.53,13.45,13.45,40200.0
2009-11-19 10:50:00,13.44,13.46,13.34,13.35,26600.0,13.44,13.46,13.34,13.35,26600.0
2009-11-19 11:00:00,13.35,13.35,13.3,13.31,18200.0,13.35,13.35,13.3,13.31,18200.0
2009-11-19 11:10:00,13.33,13.35,13.28,13.28,36400.0,13.33,13.35,13.28,13.28,36400.0
2009-11-19 11:20:00,13.28,13.3,13.25,13.3,38600.0,13.28,13.3,13.25,13.3,38600.0
2009-11-19 11:30:00,13.3,13.4,13.29,13.34,75600.0,13.3,13.4,13.29,13.34,75600.0
2009-11-19 11:40:00,13.34,13.34,13.31,13.31,19800.0,13.34,13.34,13.31,13.31,19800.0
2009-11-19 11:50:00,13.31,13.35,13.29,13.35,11400.0,13.31,13.35,13.29,13.35,11400.0
2009-11-19 12:00:00,13.35,13.47,13.35,13.39,12800.0,13.35,13.47,13.35,13.39,12800.0
2009-11-19 12:10:00,13.39,13.44,13.38,13.44,14600.0,13.39,13.44,13.38,13.44,14600.0
2009-11-19 12:20:00,13.43,13.44,13.4,13.44,6000.0,13.43,13.44,13.4,13.44,6000.0
2009-11-19 12:30:00,13.44,13.5,13.44,13.49,13400.0,13.44,13.5,13.44,13.49,13400.0
2009-11-19 12:40:00,13.5,13.5,13.43,13.44,9600.0,13.5,13.5,13.43,13.44,9600.0
2009-11-19 12:50:00,13.44,13.47,13.42,13.44,18000.0,13.44,13.47,13.42,13.44,18000.0
2009-11-19 13:00:00,13.45,13.49,13.45,13.46,14400.0,13.45,13.49,13.45,13.46,14400.0
2009-11-19 13:10:00,13.46,13.47,13.45,13.47,13600.0,13.46,13.47,13.45,13.47,13600.0
2009-11-19 13:20:00,13.47,13.49,13.45,13.47,25800.0,13.47,13.49,13.45,13.47,25800.0
2009-11-19 13:30:00,13.47,13.49,13.46,13.47,9200.0,13.47,13.49,13.46,13.47,9200.0
2009-11-19 13:40:00,13.47,13.47,13.46,13.47,8400.0,13.47,13.47,13.46,13.47,8400.0
2009-11-19 13:50:00,13.47,13.51,13.47,13.5,6800.0,13.47,13.51,13.47,13.5,6800.0
2009-11-19 14:00:00,13.51,13.51,13.4,13.46,17800.0,13.51,13.51,13.4,13.46,17800.0
2009-11-19 14:10:00,13.45,13.5,13.42,13.5,18600.0,13.45,13.5,13.42,13.5,18600.0
2009-11-19 14:20:00,13.5,13.51,13.48,13.48,8600.0,13.5,13.51,13.48,13.48,8600.0
2009-11-19 14:30:00,13.47,13.52,13.45,13.51,10800.0,13.47,13.52,13.45,13.51,10800.0
2009-11-19 14:40:00,13.51,13.54,13.47,13.48,20200.0,13.51,13.54,13.47,13.48,20200.0
2009-11-19 14:50:00,13.49,13.54,13.49,13.52,10200.0,13.49,13.54,13.49,13.52,10200.0
2009-11-19 15:00:00,13.52,13.52,13.49,13.5,15200.0,13.52,13.52,13.49,13.5,15200.0
2009-11-19 15:10:00,13.51,13.54,13.5,13.54,14800.0,13.51,13.54,13.5,13.54,14800.0
2009-11-19 15:20:00,13.53,13.53,13.48,13.5,22400.0,13.53,13.53,13.48,13.5,22400.0
2009-11-19 15:30:00,13.51,13.52,13.47,13.47,17400.0,13.51,13.52,13.47,13.47,17400.0
2009-11-19 15:40:00,13.47,13.51,13.45,13.49,27800.0,13.47,13.51,13.45,13.49,27800.0
2009-11-19 15:50:00,13.49,13.5,13.47,13.48,31000.0,13.49,13.5,13.47,13.48,31000.0
2009-11-20 09:30:00,13.35,13.54,13.26,13.47,76400.0,13.35,13.54,13.26,13.47,76400.0
2009-11-20 09:40:00,13.5,13.5,13.31,13.34,34000.0,13.5,13.5,13.31,13.34,34000.0
2009-11-20 09:50:00,13.33,13.33,13.21,13.21,18600.0,13.33,13.33,13.21,13.21,18600.0
2009-11-20 10:00:00,13.24,13.26,13.2,13.2,31200.0,13.24,13.26,13.2,13.2,31200.0
2009-11-20 10:10:00,13.2,13.24,13.2,13.22,13400.0,13.2,13.24,13.2,13.22,13400.0
2009-11-20 10:20:00,13.21,13.21,13.18,13.2,8200.0,13.21,13.21,13.18,13.2,8200.0
2009-11-20 10:30:00,13.22,13.22,13.15,13.17,7600.0,13.22,13.22,13.15,13.17,7600.0
2009-11-20 10:40:00,13.18,13.18,13.13,13.17,7600.0,13.18,13.18,13.13,13.17,7600.0
2009-11-20 10:50:00,13.15,13.15,13.12,13.13,3800.0,13.15,13.15,13.12,13.13,3800.0
2009-11-20 11:00:00,13.14,13.21,13.14,13.18,15200.0,13.14,13.21,13.14,13.18,15200.0
2009-11-20 11:10:00,13.2,13.22,13.16,13.17,24800.0,13.2,13.22,13.16,13.17,24800.0
2009-11-20 11:20:00,13.17,13.18,13.15,13.18,11400.0,13.17,13.18,13.15,13.18,11400.0
2009-11-20 11:30:00,13.21,13.21,13.15,13.2,14600.0,13.21,13.21,13.15,13.2,14600.0
2009-11-20 11:40:00,13.2,13.21,13.19,13.21,10800.0,13.2,13.21,13.19,13.21,10800.0
2009-11-20 11:50:00,13.2,13.26,13.2,13.24,8000.0,13.2,13.26,13.2,13.24,8000.0
2009-11-20 12:00:00,13.22,13.27,13.22,13.27,3000.0,13.22,13.27,13.22,13.27,3000.0
2009-11-20 12:10:00,13.27,13.27,13.24,13.24,3000.0,13.27,13.27,13.24,13.24,3000.0
2009-11-20 12:20:00,13.22,13.22,13.19,13.19,13600.0,13.22,13.22,13.19,13.19,13600.0
2009-11-20 12:30:00,13.2,13.2,13.17,13.18,17000.0,13.2,13.2,13.17,13.18,17000.0
2009-11-20 12:40:00,13.18,13.18,13.11,13.13,24600.0,13.18,13.18,13.11,13.13,24600.0
2009-11-20 12:50:00,13.15,13.17,13.07,13.12,37600.0,13.15,13.17,13.07,13.12,37600.0
2009-11-20 13:00:00,13.12,13.15,13.1,13.15,9800.0,13.12,13.15,13.1,13.15,9800.0
2009-11-20 13:10:00,13.14,13.19,13.14,13.16,15000.0,13.14,13.19,13.14,13.16,15000.0
2009-11-20 13:20:00,13.17,13.17,13.12,13.12,11000.0,13.17,13.17,13.12,13.12,11000.0
2009-11-20 13:30:00,13.13,13.21,13.13,13.21,62400.0,13.13,13.21,13.13,13.21,62400.0
2009-11-20 13:40:00,13.22,13.24,13.2,13.24,14200.0,13.22,13.24,13.2,13.24,14200.0
2009-11-20 13:50:00,13.24,13.24,13.19,13.19,25400.0,13.24,13.24,13.19,13.19,25400.0
2009-11-20 14:00:00,13.2,13.22,13.18,13.2,27000.0,13.2,13.22,13.18,13.2,27000.0
2009-11-20 14:10:00,13.2,13.21,13.15,13.18,44200.0,13.2,13.21,13.15,13.18,44200.0
2009-11-20 14:20:00,13.18,13.2,13.15,13.15,28800.0,13.18,13.2,13.15,13.15,28800.0
2009-11-20 14:30:00,13.15,13.22,13.15,13.22,87000.0,13.15,13.22,13.15,13.22,87000.0
2009-11-20 14:40:00,13.22,13.27,13.22,13.25,58400.0,13.22,13.27,13.22,13.25,58400.0
2009-11-20 14:50:00,13.25,13.25,13.24,13.25,13400.0,13.25,13.25,13.24,13.25,13400.0
2009-11-20 15:00:00,13.25,13.26,13.24,13.26,19400.0,13.25,13.26,13.24,13.26,19400.0
2009-11-20 15:10:00,13.27,13.29,13.24,13.28,18200.0,13.27,13.29,13.24,13.28,18200.0
2009-11-20 15:20:00,13.28,13.3,13.25,13.25,37400.0,13.28,13.3,13.25,13.25,37400.0
2009-11-20 15:30:00,13.25,13.25,13.22,13.22,45400.0,13.25,13.25,13.22,13.22,45400.0
2009-11-20 15:40:00,13.22,13.27,13.21,13.24,51000.0,13.22,13.27,13.21,13.24,51000.0
2009-11-20 15:50:00,13.24,13.26,13.22,13.23,66600.0,13.24,13.26,13.22,13.23,66600.0
2009-11-23 09:30:00,13.42,13.73,13.42,13.5,54200.0,13.42,13.73,13.42,13.5,54200.0
2009-11-23 09:40:00,13.53,13.6,13.49,13.59,33800.0,13.53,13.6,13.49,13.59,33800.0
2009-11-23 09:50:00,13.6,13.6,13.56,13.6,20800.0,13.6,13.6,13.56,13.6,20800.0
2009-11-23 10:00:00,13.6,13.68,13.6,13.6,21800.0,13.6,13.68,13.6,13.6,21800.0
2009-11-23 10:10:00,13.57,13.61,13.57,13.61,8200.0,13.57,13.61,13.57,13.61,8200.0
2009-11-23 10:20:00,13.61,13.61,13.52,13.55,22400.0,13.61,13.61,13.52,13.55,22400.0
2009-11-23 10:30:00,13.56,13.59,13.53,13.56,30600.0,13.56,13.59,13.53,13.56,30600.0
2009-11-23 10:40:00,13.57,13.57,13.51,13.54,134200.0,13.57,13.57,13.51,13.54,134200.0
2009-11-23 10:50:00,13.54,13.55,13.52,13.54,10200.0,13.54,13.55,13.52,13.54,10200.0
2009-11-23 11:00:00,13.53,13.55,13.52,13.53,10200.0,13.53,13.55,13.52,13.53,10200.0
2009-11-23 11:10:00,13.53,13.54,13.51,13.52,18000.0,13.53,13.54,13.51,13.52,18000.0
2009-11-23 11:20:00,13.52,13.53,13.52,13.53,33000.0,13.52,13.53,13.52,13.53,33000.0
2009-11-23 11:30:00,13.53,13.54,13.52,13.53,8800.0,13.53,13.54,13.52,13.53,8800.0
2009-11-23 11:40:00,13.53,13.53,13.52,13.52,9200.0,13.53,13.53,13.52,13.52,9200.0
2009-11-23 11:50:00,13.52,13.52,13.45,13.48,35800.0,13.52,13.52,13.45,13.48,35800.0
2009-11-23 12:00:00,13.47,13.47,13.44,13.46,15200.0,13.47,13.47,13.44,13.46,15200.0
2009-11-23 12:10:00,13.47,13.49,13.44,13.49,10800.0,13.47,13.49,13.44,13.49,10800.0
2009-11-23 12:20:00,13.49,13.49,13.45,13.46,23800.0,13.49,13.49,13.45,13.46,23800.0
2009-11-23 12:30:00,13.46,13.46,13.38,13.38,21800.0,13.46,13.46,13.38,13.38,21800.0
2009-11-23 12:40:00,13.38,13.4,13.38,13.38,15000.0,13.38,13.4,13.38,13.38,15000.0
2009-11-23 12:50:00,13.38,13.38,13.35,13.36,14600.0,13.38,13.38,13.35,13.36,14600.0
2009-11-23 13:00:00,13.38,13.42,13.37,13.41,9800.0,13.38,13.42,13.37,13.41,9800.0
2009-11-23 13:10:00,13.42,13.42,13.38,13.38,12400.0,13.42,13.42,13.38,13.38,12400.0
2009-11-23 13:20:00,13.38,13.42,13.38,13.38,8600.0,13.38,13.42,13.38,13.38,8600.0
2009-11-23 13:30:00,13.38,13.44,13.38,13.4,14400.0,13.38,13.44,13.38,13.4,14400.0
2009-11-23 13:40:00,13.4,13.41,13.38,13.4,18800.0,13.4,13.41,13.38,13.4,18800.0
2009-11-23 13:50:00,13.42,13.42,13.36,13.38,18800.0,13.42,13.42,13.36,13.38,18800.0
2009-11-23 14:00:00,13.38,13.4,13.37,13.38,24200.0,13.38,13.4,13.37,13.38,24200.0
2009-11-23 14:10:00,13.38,13.38,13.33,13.33,15800.0,13.38,13.38,13.33,13.33,15800.0
2009-11-23 14:20:00,13.34,13.34,13.31,13.33,4200.0,13.34,13.34,13.31,13.33,4200.0
2009-11-23 14:30:00,13.34,13.36,13.31,13.34,11200.0,13.34,13.36,13.31,13.34,11200.0
2009-11-23 14:40:00,13.34,13.34,13.26,13.26,39000.0,13.34,13.34,13.26,13.26,39000.0
2009-11-23 14:50:00,13.27,13.31,13.27,13.31,19400.0,13.27,13.31,13.27,13.31,19400.0
2009-11-23 15:00:00,13.31,13.35,13.3,13.35,15400.0,13.31,13.35,13.3,13.35,15400.0
2009-11-23 15:10:00,13.35,13.37,13.31,13.31,42800.0,13.35,13.37,13.31,13.31,42800.0
2009-11-23 15:20:00,13.31,13.31,13.28,13.28,24800.0,13.31,13.31,13.28,13.28,24800.0
2009-11-23 15:30:00,13.29,13.29,13.24,13.27,30400.0,13.29,13.29,13.24,13.27,30400.0
2009-11-23 15:40:00,13.27,13.28,13.22,13.27,41800.0,13.27,13.28,13.22,13.27,41800.0
2009-11-23 15:50:00,13.27,13.31,13.23,13.26,168400.0,13.27,13.31,13.23,13.26,168400.0
2009-11-24 09:30:00,13.29,13.29,13.15,13.17,37000.0,13.29,13.29,13.15,13.17,37000.0
2009-11-24 09:40:00,13.18,13.18,13.05,13.13,57800.0,13.18,13.18,13.05,13.13,57800.0
2009-11-24 09:50:00,13.13,13.15,13.01,13.04,29600.0,13.13,13.15,13.01,13.04,29600.0
2009-11-24 10:00:00,13.03,13.09,12.95,12.99,22600.0,13.03,13.09,12.95,12.99,22600.0
2009-11-24 10:10:00,12.99,13.06,12.92,13.06,50600.0,12.99,13.06,12.92,13.06,50600.0
2009-11-24 10:20:00,13.06,13.08,13.0,13.0,17000.0,13.06,13.08,13.0,13.0,17000.0
2009-11-24 10:30:00,13.01,13.09,13.01,13.08,28400.0,13.01,13.09,13.01,13.08,28400.0
2009-11-24 10:40:00,13.09,13.22,13.06,13.2,34000.0,13.09,13.22,13.06,13.2,34000.0
2009-11-24 10:50:00,13.2,13.24,13.18,13.22,20200.0,13.2,13.24,13.18,13.22,20200.0
2009-11-24 11:00:00,13.22,13.25,13.18,13.19,19400.0,13.22,13.25,13.18,13.19,19400.0
2009-11-24 11:10:00,13.19,13.19,13.12,13.12,9600.0,13.19,13.19,13.12,13.12,9600.0
2009-11-24 11:20:00,13.12,13.15,13.08,13.15,26200.0,13.12,13.15,13.08,13.15,26200.0
2009-11-24 11:30:00,13.15,13.15,13.13,13.15,10400.0,13.15,13.15,13.13,13.15,10400.0
2009-11-24 11:40:00,13.14,13.24,13.14,13.24,14600.0,13.14,13.24,13.14,13.24,14600.0
2009-11-24 11:50:00,13.24,13.24,13.22,13.22,9600.0,13.24,13.24,13.22,13.22,9600.0
2009-11-24 12:00:00,13.22,13.22,13.19,13.21,6000.0,13.22,13.22,13.19,13.21,6000.0
2009-11-24 12:10:00,13.21,13.21,13.2,13.2,4400.0,13.21,13.21,13.2,13.2,4400.0
2009-11-24 12:20:00,13.21,13.22,13.19,13.22,6000.0,13.21,13.22,13.19,13.22,6000.0
2009-11-24 12:30:00,13.2,13.2,13.17,13.17,6600.0,13.2,13.2,13.17,13.17,6600.0
2009-11-24 12:40:00,13.15,13.15,13.09,13.1,4400.0,13.15,13.15,13.09,13.1,4400.0
2009-11-24 12:50:00,13.11,13.11,13.09,13.09,1800.0,13.11,13.11,13.09,13.09,1800.0
2009-11-24 13:00:00,13.09,13.1,13.09,13.1,3200.0,13.09,13.1,13.09,13.1,3200.0
2009-11-24 13:10:00,13.11,13.11,13.1,13.1,1200.0,13.11,13.11,13.1,13.1,1200.0
2009-11-24 13:20:00,13.09,13.09,13.05,13.05,11000.0,13.09,13.09,13.05,13.05,11000.0
2009-11-24 13:30:00,13.05,13.06,13.05,13.05,7200.0,13.05,13.06,13.05,13.05,7200.0
2009-11-24 13:40:00,13.05,13.06,13.05,13.06,1200.0,13.05,13.06,13.05,13.06,1200.0
2009-11-24 13:50:00,13.05,13.06,13.05,13.05,10200.0,13.05,13.06,13.05,13.05,10200.0
2009-11-24 14:00:00,13.05,13.06,13.04,13.06,15200.0,13.05,13.06,13.04,13.06,15200.0
2009-11-24 14:10:00,13.05,13.06,13.05,13.06,7400.0,13.05,13.06,13.05,13.06,7400.0
2009-11-24 14:20:00,13.06,13.13,13.04,13.13,15000.0,13.06,13.13,13.04,13.13,15000.0
2009-11-24 14:30:00,13.12,13.13,13.09,13.1,14800.0,13.12,13.13,13.09,13.1,14800.0
2009-11-24 14:40:00,13.1,13.19,13.09,13.19,13600.0,13.1,13.19,13.09,13.19,13600.0
2009-11-24 14:50:00,13.2,13.22,13.2,13.2,5000.0,13.2,13.22,13.2,13.2,5000.0
2009-11-24 15:00:00,13.2,13.23,13.19,13.21,23200.0,13.2,13.23,13.19,13.21,23200.0
2009-11-24 15:10:00,13.21,13.22,13.19,13.22,37200.0,13.21,13.22,13.19,13.22,37200.0
2009-11-24 15:20:00,13.21,13.22,13.21,13.21,6800.0,13.21,13.22,13.21,13.21,6800.0
2009-11-24 15:30:00,13.21,13.21,13.18,13.18,22200.0,13.21,13.21,13.18,13.18,22200.0
2009-11-24 15:40:00,13.18,13.2,13.16,13.19,18200.0,13.18,13.2,13.16,13.19,18200.0
2009-11-24 15:50:00,13.19,13.22,13.18,13.21,46400.0,13.19,13.22,13.18,13.21,46400.0
2009-11-25 09:30:00,13.3,13.56,13.26,13.43,30400.0,13.3,13.56,13.26,13.43,30400.0
2009-11-25 09:40:00,13.43,13.45,13.32,13.36,33800.0,13.43,13.45,13.32,13.36,33800.0
2009-11-25 09:50:00,13.35,13.39,13.34,13.38,7200.0,13.35,13.39,13.34,13.38,7200.0
2009-11-25 10:00:00,13.42,13.49,13.4,13.44,15400.0,13.42,13.49,13.4,13.44,15400.0
2009-11-25 10:10:00,13.45,13.46,13.41,13.45,11800.0,13.45,13.46,13.41,13.45,11800.0
2009-11-25 10:20:00,13.45,13.48,13.42,13.42,23600.0,13.45,13.48,13.42,13.42,23600.0
2009-11-25 10:30:00,13.43,13.47,13.42,13.46,18800.0,13.43,13.47,13.42,13.46,18800.0
2009-11-25 10:40:00,13.47,13.57,13.44,13.56,25600.0,13.47,13.57,13.44,13.56,25600.0
2009-11-25 10:50:00,13.56,13.59,13.53,13.53,16000.0,13.56,13.59,13.53,13.53,16000.0
2009-11-25 11:00:00,13.54,13.59,13.54,13.59,9600.0,13.54,13.59,13.54,13.59,9600.0
2009-11-25 11:10:00,13.59,13.63,13.58,13.63,9800.0,13.59,13.63,13.58,13.63,9800.0
2009-11-25 11:20:00,13.62,13.62,13.57,13.57,14600.0,13.62,13.62,13.57,13.57,14600.0
2009-11-25 11:30:00,13.56,13.61,13.55,13.6,6600.0,13.56,13.61,13.55,13.6,6600.0
2009-11-25 11:40:00,13.6,13.62,13.59,13.62,9000.0,13.6,13.62,13.59,13.62,9000.0
2009-11-25 11:50:00,13.62,13.62,13.59,13.62,9800.0,13.62,13.62,13.59,13.62,9800.0
2009-11-25 12:00:00,13.6,13.62,13.54,13.55,8800.0,13.6,13.62,13.54,13.55,8800.0
2009-11-25 12:10:00,13.53,13.57,13.48,13.48,46400.0,13.53,13.57,13.48,13.48,46400.0
2009-11-25 12:20:00,13.48,13.5,13.47,13.47,24800.0,13.48,13.5,13.47,13.47,24800.0
2009-11-25 12:30:00,13.47,13.49,13.45,13.46,11400.0,13.47,13.49,13.45,13.46,11400.0
2009-11-25 12:40:00,13.45,13.51,13.45,13.47,53200.0,13.45,13.51,13.45,13.47,53200.0
2009-11-25 12:50:00,13.47,13.5,13.47,13.49,12800.0,13.47,13.5,13.47,13.49,12800.0
2009-11-25 13:00:00,13.49,13.51,13.49,13.5,5200.0,13.49,13.51,13.49,13.5,5200.0
2009-11-25 13:10:00,13.49,13.53,13.49,13.49,18400.0,13.49,13.53,13.49,13.49,18400.0
2009-11-25 13:20:00,13.47,13.52,13.47,13.51,11600.0,13.47,13.52,13.47,13.51,11600.0
2009-11-25 13:30:00,13.52,13.52,13.49,13.49,2000.0,13.52,13.52,13.49,13.49,2000.0
2009-11-25 13:40:00,13.48,13.5,13.48,13.5,2800.0,13.48,13.5,13.48,13.5,2800.0
2009-11-25 13:50:00,13.52,13.52,13.49,13.52,4800.0,13.52,13.52,13.49,13.52,4800.0
2009-11-25 14:00:00,13.53,13.53,13.52,13.53,4800.0,13.53,13.53,13.52,13.53,4800.0
2009-11-25 14:10:00,13.52,13.52,13.49,13.49,16600.0,13.52,13.52,13.49,13.49,16600.0
2009-11-25 14:20:00,13.49,13.52,13.49,13.52,3800.0,13.49,13.52,13.49,13.52,3800.0
2009-11-25 14:30:00,13.51,13.53,13.5,13.52,23400.0,13.51,13.53,13.5,13.52,23400.0
2009-11-25 14:40:00,13.51,13.56,13.51,13.56,4800.0,13.51,13.56,13.51,13.56,4800.0
2009-11-25 14:50:00,13.56,13.56,13.53,13.53,3000.0,13.56,13.56,13.53,13.53,3000.0
2009-11-25 15:00:00,13.51,13.53,13.51,13.51,17800.0,13.51,13.53,13.51,13.51,17800.0
2009-11-25 15:10:00,13.51,13.51,13.49,13.49,20400.0,13.51,13.51,13.49,13.49,20400.0
2009-11-25 15:20:00,13.5,13.52,13.49,13.52,8400.0,13.5,13.52,13.49,13.52,8400.0
2009-11-25 15:30:00,13.51,13.51,13.49,13.49,13000.0,13.51,13.51,13.49,13.49,13000.0
2009-11-25 15:40:00,13.5,13.52,13.49,13.49,16200.0,13.5,13.52,13.49,13.49,16200.0
2009-11-25 15:50:00,13.51,13.52,13.49,13.52,35800.0,13.51,13.52,13.49,13.52,35800.0
2009-11-27 09:30:00,12.95,13.22,12.95,13.12,48200.0,12.95,13.22,12.95,13.12,48200.0
2009-11-27 09:40:00,13.12,13.25,13.12,13.17,38400.0,13.12,13.25,13.12,13.17,38400.0
2009-11-27 09:50:00,13.16,13.25,13.15,13.22,22800.0,13.16,13.25,13.15,13.22,22800.0
2009-11-27 10:00:00,13.22,13.33,13.2,13.28,36000.0,13.22,13.33,13.2,13.28,36000.0
2009-11-27 10:10:00,13.24,13.32,13.24,13.3,5400.0,13.24,13.32,13.24,13.3,5400.0
2009-11-27 10:20:00,13.31,13.37,13.31,13.31,3400.0,13.31,13.37,13.31,13.31,3400.0
2009-11-27 10:30:00,13.31,13.33,13.29,13.31,4400.0,13.31,13.33,13.29,13.31,4400.0
2009-11-27 10:40:00,13.3,13.35,13.3,13.35,5600.0,13.3,13.35,13.3,13.35,5600.0
2009-11-27 10:50:00,13.34,13.37,13.3,13.35,7400.0,13.34,13.37,13.3,13.35,7400.0
2009-11-27 11:00:00,13.37,13.51,13.36,13.49,16000.0,13.37,13.51,13.36,13.49,16000.0
2009-11-27 11:10:00,13.49,13.49,13.37,13.38,10600.0,13.49,13.49,13.37,13.38,10600.0
2009-11-27 11:20:00,13.37,13.38,13.32,13.32,7000.0,13.37,13.38,13.32,13.32,7000.0
2009-11-27 11:30:00,13.31,13.31,13.29,13.29,4600.0,13.31,13.31,13.29,13.29,4600.0
2009-11-27 11:40:00,13.29,13.31,13.29,13.31,2600.0,13.29,13.31,13.29,13.31,2600.0
2009-11-27 11:50:00,13.3,13.31,13.3,13.3,4200.0,13.3,13.31,13.3,13.3,4200.0
2009-11-27 12:00:00,13.3,13.31,13.27,13.31,10200.0,13.3,13.31,13.27,13.31,10200.0
2009-11-27 12:10:00,13.31,13.31,13.28,13.28,13800.0,13.31,13.31,13.28,13.28,13800.0
2009-11-27 12:20:00,13.29,13.3,13.26,13.26,12200.0,13.29,13.3,13.26,13.26,12200.0
2009-11-27 12:30:00,13.26,13.32,13.26,13.28,11600.0,13.26,13.32,13.26,13.28,11600.0
2009-11-27 12:40:00,13.3,13.36,13.29,13.34,14800.0,13.3,13.36,13.29,13.34,14800.0
2009-11-27 12:50:00,13.33,13.33,13.2,13.22,34800.0,13.33,13.33,13.2,13.22,34800.0
2009-11-27 13:00:00,13.22,13.22,13.22,13.22,25000.0,13.22,13.22,13.22,13.22,25000.0
2009-11-27 13:10:00,13.21,13.21,13.21,13.21,11000.0,13.21,13.21,13.21,13.21,11000.0
2009-11-27 13:20:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2009-11-27 13:30:00,13.51,13.51,13.51,13.51,200.0,13.51,13.51,13.51,13.51,200.0
2009-11-27 13:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 13:50:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:10:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:20:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:30:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 14:50:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:10:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:20:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:30:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-27 15:50:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2009-11-30 09:30:00,13.15,13.22,13.0,13.03,31400.0,13.15,13.22,13.0,13.03,31400.0
2009-11-30 09:40:00,13.05,13.06,13.0,13.0,22200.0,13.05,13.06,13.0,13.0,22200.0
2009-11-30 09:50:00,13.04,13.04,12.95,13.0,44000.0,13.04,13.04,12.95,13.0,44000.0
2009-11-30 10:00:00,12.99,13.0,12.92,12.97,55200.0,12.99,13.0,12.92,12.97,55200.0
2009-11-30 10:10:00,12.95,12.97,12.92,12.93,19600.0,12.95,12.97,12.92,12.93,19600.0
2009-11-30 10:20:00,12.93,12.96,12.92,12.95,33000.0,12.93,12.96,12.92,12.95,33000.0
2009-11-30 10:30:00,12.95,12.97,12.95,12.96,18000.0,12.95,12.97,12.95,12.96,18000.0
2009-11-30 10:40:00,12.96,12.97,12.93,12.93,8000.0,12.96,12.97,12.93,12.93,8000.0
2009-11-30 10:50:00,12.93,12.94,12.88,12.93,21000.0,12.93,12.94,12.88,12.93,21000.0
2009-11-30 11:00:00,12.93,12.94,12.88,12.9,33600.0,12.93,12.94,12.88,12.9,33600.0
2009-11-30 11:10:00,12.9,12.9,12.81,12.82,28800.0,12.9,12.9,12.81,12.82,28800.0
2009-11-30 11:20:00,12.83,12.84,12.77,12.79,10800.0,12.83,12.84,12.77,12.79,10800.0
2009-11-30 11:30:00,12.79,12.79,12.74,12.78,30200.0,12.79,12.79,12.74,12.78,30200.0
2009-11-30 11:40:00,12.78,12.84,12.76,12.81,20600.0,12.78,12.84,12.76,12.81,20600.0
2009-11-30 11:50:00,12.81,12.83,12.73,12.76,54400.0,12.81,12.83,12.73,12.76,54400.0
2009-11-30 12:00:00,12.76,12.77,12.74,12.77,8800.0,12.76,12.77,12.74,12.77,8800.0
2009-11-30 12:10:00,12.76,12.83,12.76,12.82,8400.0,12.76,12.83,12.76,12.82,8400.0
2009-11-30 12:20:00,12.81,12.84,12.81,12.84,5000.0,12.81,12.84,12.81,12.84,5000.0
2009-11-30 12:30:00,12.84,12.86,12.81,12.85,14200.0,12.84,12.86,12.81,12.85,14200.0
2009-11-30 12:40:00,12.84,12.85,12.82,12.84,13400.0,12.84,12.85,12.82,12.84,13400.0
2009-11-30 12:50:00,12.85,12.86,12.85,12.86,1000.0,12.85,12.86,12.85,12.86,1000.0
2009-11-30 13:00:00,12.87,12.88,12.85,12.87,7400.0,12.87,12.88,12.85,12.87,7400.0
2009-11-30 13:10:00,12.84,12.85,12.83,12.83,4800.0,12.84,12.85,12.83,12.83,4800.0
2009-11-30 13:20:00,12.85,12.88,12.85,12.88,23800.0,12.85,12.88,12.85,12.88,23800.0
2009-11-30 13:30:00,12.88,12.91,12.86,12.91,10600.0,12.88,12.91,12.86,12.91,10600.0
2009-11-30 13:40:00,12.9,12.9,12.83,12.87,12800.0,12.9,12.9,12.83,12.87,12800.0
2009-11-30 13:50:00,12.89,12.96,12.89,12.94,19000.0,12.89,12.96,12.89,12.94,19000.0
2009-11-30 14:00:00,12.94,12.97,12.91,12.94,32600.0,12.94,12.97,12.91,12.94,32600.0
2009-11-30 14:10:00,12.93,12.95,12.9,12.93,9200.0,12.93,12.95,12.9,12.93,9200.0
2009-11-30 14:20:00,12.92,12.94,12.88,12.92,9200.0,12.92,12.94,12.88,12.92,9200.0
2009-11-30 14:30:00,12.92,12.94,12.9,12.9,4400.0,12.92,12.94,12.9,12.9,4400.0
2009-11-30 14:40:00,12.92,12.99,12.9,12.92,40600.0,12.92,12.99,12.9,12.92,40600.0
2009-11-30 14:50:00,12.92,12.92,12.9,12.92,5400.0,12.92,12.92,12.9,12.92,5400.0
2009-11-30 15:00:00,12.92,12.92,12.9,12.92,10800.0,12.92,12.92,12.9,12.92,10800.0
2009-11-30 15:10:00,12.93,12.97,12.91,12.94,18400.0,12.93,12.97,12.91,12.94,18400.0
2009-11-30 15:20:00,12.94,12.97,12.92,12.97,24400.0,12.94,12.97,12.92,12.97,24400.0
2009-11-30 15:30:00,12.97,13.05,12.97,13.04,35800.0,12.97,13.05,12.97,13.04,35800.0
2009-11-30 15:40:00,13.04,13.05,13.02,13.03,29800.0,13.04,13.05,13.02,13.03,29800.0
2009-11-30 15:50:00,13.04,13.12,13.04,13.09,56000.0,13.04,13.12,13.04,13.09,56000.0
2009-12-01 09:30:00,13.1,13.38,13.1,13.37,31600.0,13.1,13.38,13.1,13.37,31600.0
2009-12-01 09:40:00,13.38,13.44,13.38,13.43,23200.0,13.38,13.44,13.38,13.43,23200.0
2009-12-01 09:50:00,13.43,13.45,13.37,13.45,16200.0,13.43,13.45,13.37,13.45,16200.0
2009-12-01 10:00:00,13.38,13.49,13.34,13.4,21800.0,13.38,13.49,13.34,13.4,21800.0
2009-12-01 10:10:00,13.4,13.4,13.26,13.27,34600.0,13.4,13.4,13.26,13.27,34600.0
2009-12-01 10:20:00,13.28,13.31,13.24,13.31,13200.0,13.28,13.31,13.24,13.31,13200.0
2009-12-01 10:30:00,13.33,13.39,13.3,13.31,10200.0,13.33,13.39,13.3,13.31,10200.0
2009-12-01 10:40:00,13.31,13.47,13.31,13.4,16400.0,13.31,13.47,13.31,13.4,16400.0
2009-12-01 10:50:00,13.43,13.45,13.42,13.45,2200.0,13.43,13.45,13.42,13.45,2200.0
2009-12-01 11:00:00,13.44,13.45,13.36,13.37,6400.0,13.44,13.45,13.36,13.37,6400.0
2009-12-01 11:10:00,13.4,13.52,13.4,13.51,39600.0,13.4,13.52,13.4,13.51,39600.0
2009-12-01 11:20:00,13.53,13.58,13.53,13.56,32800.0,13.53,13.58,13.53,13.56,32800.0
2009-12-01 11:30:00,13.56,13.56,13.45,13.48,29600.0,13.56,13.56,13.45,13.48,29600.0
2009-12-01 11:40:00,13.49,13.5,13.47,13.49,13800.0,13.49,13.5,13.47,13.49,13800.0
2009-12-01 11:50:00,13.48,13.54,13.48,13.52,12200.0,13.48,13.54,13.48,13.52,12200.0
2009-12-01 12:00:00,13.55,13.55,13.49,13.5,20400.0,13.55,13.55,13.49,13.5,20400.0
2009-12-01 12:10:00,13.5,13.5,13.49,13.5,8000.0,13.5,13.5,13.49,13.5,8000.0
2009-12-01 12:20:00,13.5,13.5,13.47,13.47,8800.0,13.5,13.5,13.47,13.47,8800.0
2009-12-01 12:30:00,13.49,13.5,13.47,13.49,10000.0,13.49,13.5,13.47,13.49,10000.0
2009-12-01 12:40:00,13.49,13.49,13.43,13.43,15400.0,13.49,13.49,13.43,13.43,15400.0
2009-12-01 12:50:00,13.43,13.46,13.43,13.45,4800.0,13.43,13.46,13.43,13.45,4800.0
2009-12-01 13:00:00,13.44,13.52,13.44,13.51,16000.0,13.44,13.52,13.44,13.51,16000.0
2009-12-01 13:10:00,13.51,13.58,13.5,13.56,17600.0,13.51,13.58,13.5,13.56,17600.0
2009-12-01 13:20:00,13.56,13.59,13.54,13.59,22200.0,13.56,13.59,13.54,13.59,22200.0
2009-12-01 13:30:00,13.58,13.62,13.55,13.61,14600.0,13.58,13.62,13.55,13.61,14600.0
2009-12-01 13:40:00,13.62,13.63,13.56,13.58,32200.0,13.62,13.63,13.56,13.58,32200.0
2009-12-01 13:50:00,13.57,13.57,13.49,13.5,19800.0,13.57,13.57,13.49,13.5,19800.0
2009-12-01 14:00:00,13.5,13.51,13.47,13.5,17800.0,13.5,13.51,13.47,13.5,17800.0
2009-12-01 14:10:00,13.49,13.51,13.47,13.48,18200.0,13.49,13.51,13.47,13.48,18200.0
2009-12-01 14:20:00,13.49,13.52,13.48,13.51,9800.0,13.49,13.52,13.48,13.51,9800.0
2009-12-01 14:30:00,13.52,13.57,13.52,13.56,8600.0,13.52,13.57,13.52,13.56,8600.0
2009-12-01 14:40:00,13.55,13.56,13.49,13.49,12800.0,13.55,13.56,13.49,13.49,12800.0
2009-12-01 14:50:00,13.5,13.51,13.4,13.44,38800.0,13.5,13.51,13.4,13.44,38800.0
2009-12-01 15:00:00,13.43,13.43,13.38,13.42,20600.0,13.43,13.43,13.38,13.42,20600.0
2009-12-01 15:10:00,13.43,13.43,13.35,13.36,29800.0,13.43,13.43,13.35,13.36,29800.0
2009-12-01 15:20:00,13.36,13.38,13.35,13.36,11200.0,13.36,13.38,13.35,13.36,11200.0
2009-12-01 15:30:00,13.36,13.37,13.31,13.32,40000.0,13.36,13.37,13.31,13.32,40000.0
2009-12-01 15:40:00,13.31,13.37,13.31,13.37,28000.0,13.31,13.37,13.31,13.37,28000.0
2009-12-01 15:50:00,13.37,13.4,13.35,13.37,45400.0,13.37,13.4,13.35,13.37,45400.0
2009-12-02 09:30:00,13.37,13.65,13.37,13.56,17600.0,13.37,13.65,13.37,13.56,17600.0
2009-12-02 09:40:00,13.6,13.62,13.5,13.53,12800.0,13.6,13.62,13.5,13.53,12800.0
2009-12-02 09:50:00,13.54,13.63,13.54,13.6,7400.0,13.54,13.63,13.54,13.6,7400.0
2009-12-02 10:00:00,13.59,13.65,13.59,13.61,21800.0,13.59,13.65,13.59,13.61,21800.0
2009-12-02 10:10:00,13.62,13.68,13.6,13.62,47000.0,13.62,13.68,13.6,13.62,47000.0
2009-12-02 10:20:00,13.61,13.61,13.59,13.6,9000.0,13.61,13.61,13.59,13.6,9000.0
2009-12-02 10:30:00,13.59,13.6,13.54,13.59,70000.0,13.59,13.6,13.54,13.59,70000.0
2009-12-02 10:40:00,13.59,13.6,13.5,13.52,21200.0,13.59,13.6,13.5,13.52,21200.0
2009-12-02 10:50:00,13.54,13.56,13.52,13.55,17000.0,13.54,13.56,13.52,13.55,17000.0
2009-12-02 11:00:00,13.55,13.55,13.47,13.51,10400.0,13.55,13.55,13.47,13.51,10400.0
2009-12-02 11:10:00,13.52,13.53,13.42,13.43,12800.0,13.52,13.53,13.42,13.43,12800.0
2009-12-02 11:20:00,13.43,13.49,13.43,13.49,5600.0,13.43,13.49,13.43,13.49,5600.0
2009-12-02 11:30:00,13.47,13.53,13.47,13.52,5000.0,13.47,13.53,13.47,13.52,5000.0
2009-12-02 11:40:00,13.53,13.54,13.52,13.52,5800.0,13.53,13.54,13.52,13.52,5800.0
2009-12-02 11:50:00,13.52,13.52,13.47,13.47,6000.0,13.52,13.52,13.47,13.47,6000.0
2009-12-02 12:00:00,13.47,13.51,13.46,13.46,6000.0,13.47,13.51,13.46,13.46,6000.0
2009-12-02 12:10:00,13.46,13.49,13.4,13.4,8800.0,13.46,13.49,13.4,13.4,8800.0
2009-12-02 12:20:00,13.4,13.4,13.35,13.38,9600.0,13.4,13.4,13.35,13.38,9600.0
2009-12-02 12:30:00,13.38,13.43,13.38,13.4,7200.0,13.38,13.43,13.38,13.4,7200.0
2009-12-02 12:40:00,13.4,13.41,13.36,13.41,6600.0,13.4,13.41,13.36,13.41,6600.0
2009-12-02 12:50:00,13.41,13.43,13.38,13.41,10400.0,13.41,13.43,13.38,13.41,10400.0
2009-12-02 13:00:00,13.4,13.41,13.31,13.33,15000.0,13.4,13.41,13.31,13.33,15000.0
2009-12-02 13:10:00,13.34,13.38,13.34,13.36,7800.0,13.34,13.38,13.34,13.36,7800.0
2009-12-02 13:20:00,13.36,13.37,13.35,13.35,5200.0,13.36,13.37,13.35,13.35,5200.0
2009-12-02 13:30:00,13.34,13.37,13.34,13.37,8400.0,13.34,13.37,13.34,13.37,8400.0
2009-12-02 13:40:00,13.36,13.38,13.35,13.38,7800.0,13.36,13.38,13.35,13.38,7800.0
2009-12-02 13:50:00,13.38,13.38,13.34,13.35,49000.0,13.38,13.38,13.34,13.35,49000.0
2009-12-02 14:00:00,13.36,13.36,13.33,13.35,13000.0,13.36,13.36,13.33,13.35,13000.0
2009-12-02 14:10:00,13.35,13.37,13.28,13.28,18400.0,13.35,13.37,13.28,13.28,18400.0
2009-12-02 14:20:00,13.29,13.34,13.29,13.31,10400.0,13.29,13.34,13.29,13.31,10400.0
2009-12-02 14:30:00,13.31,13.35,13.31,13.33,33000.0,13.31,13.35,13.31,13.33,33000.0
2009-12-02 14:40:00,13.31,13.34,13.31,13.33,9400.0,13.31,13.34,13.31,13.33,9400.0
2009-12-02 14:50:00,13.33,13.35,13.31,13.31,30800.0,13.33,13.35,13.31,13.31,30800.0
2009-12-02 15:00:00,13.33,13.34,13.31,13.32,10400.0,13.33,13.34,13.31,13.32,10400.0
2009-12-02 15:10:00,13.31,13.33,13.28,13.3,16200.0,13.31,13.33,13.28,13.3,16200.0
2009-12-02 15:20:00,13.29,13.31,13.28,13.29,47600.0,13.29,13.31,13.28,13.29,47600.0
2009-12-02 15:30:00,13.3,13.3,13.24,13.28,37400.0,13.3,13.3,13.24,13.28,37400.0
2009-12-02 15:40:00,13.28,13.31,13.28,13.29,45600.0,13.28,13.31,13.28,13.29,45600.0
2009-12-02 15:50:00,13.29,13.29,13.26,13.28,47400.0,13.29,13.29,13.26,13.28,47400.0
2009-12-03 09:30:00,13.38,13.38,13.21,13.22,19000.0,13.38,13.38,13.21,13.22,19000.0
2009-12-03 09:40:00,13.22,13.29,13.22,13.28,26800.0,13.22,13.29,13.22,13.28,26800.0
2009-12-03 09:50:00,13.28,13.28,13.24,13.27,35800.0,13.28,13.28,13.24,13.27,35800.0
2009-12-03 10:00:00,13.27,13.28,13.12,13.15,46600.0,13.27,13.28,13.12,13.15,46600.0
2009-12-03 10:10:00,13.15,13.16,13.08,13.08,13000.0,13.15,13.16,13.08,13.08,13000.0
2009-12-03 10:20:00,13.08,13.11,13.03,13.11,32000.0,13.08,13.11,13.03,13.11,32000.0
2009-12-03 10:30:00,13.13,13.13,13.11,13.12,4600.0,13.13,13.13,13.11,13.12,4600.0
2009-12-03 10:40:00,13.11,13.14,13.08,13.12,61600.0,13.11,13.14,13.08,13.12,61600.0
2009-12-03 10:50:00,13.12,13.13,13.04,13.06,26000.0,13.12,13.13,13.04,13.06,26000.0
2009-12-03 11:00:00,13.06,13.1,13.06,13.1,12000.0,13.06,13.1,13.06,13.1,12000.0
2009-12-03 11:10:00,13.1,13.11,13.09,13.09,8000.0,13.1,13.11,13.09,13.09,8000.0
2009-12-03 11:20:00,13.09,13.11,13.09,13.1,18800.0,13.09,13.11,13.09,13.1,18800.0
2009-12-03 11:30:00,13.1,13.11,13.06,13.06,36000.0,13.1,13.11,13.06,13.06,36000.0
2009-12-03 11:40:00,13.06,13.08,13.05,13.05,19600.0,13.06,13.08,13.05,13.05,19600.0
2009-12-03 11:50:00,13.05,13.06,13.03,13.03,16800.0,13.05,13.06,13.03,13.03,16800.0
2009-12-03 12:00:00,13.02,13.04,13.01,13.03,13400.0,13.02,13.04,13.01,13.03,13400.0
2009-12-03 12:10:00,13.03,13.06,13.03,13.06,11200.0,13.03,13.06,13.03,13.06,11200.0
2009-12-03 12:20:00,13.06,13.1,13.06,13.06,19800.0,13.06,13.1,13.06,13.06,19800.0
2009-12-03 12:30:00,13.06,13.08,13.05,13.08,13000.0,13.06,13.08,13.05,13.08,13000.0
2009-12-03 12:40:00,13.09,13.1,13.08,13.1,8200.0,13.09,13.1,13.08,13.1,8200.0
2009-12-03 12:50:00,13.1,13.1,13.07,13.1,27200.0,13.1,13.1,13.07,13.1,27200.0
2009-12-03 13:00:00,13.1,13.12,13.1,13.1,35000.0,13.1,13.12,13.1,13.1,35000.0
2009-12-03 13:10:00,13.1,13.13,13.1,13.12,20600.0,13.1,13.13,13.1,13.12,20600.0
2009-12-03 13:20:00,13.13,13.13,13.08,13.12,14400.0,13.13,13.13,13.08,13.12,14400.0
2009-12-03 13:30:00,13.12,13.15,13.12,13.13,13200.0,13.12,13.15,13.12,13.13,13200.0
2009-12-03 13:40:00,13.13,13.13,13.12,13.13,27400.0,13.13,13.13,13.12,13.13,27400.0
2009-12-03 13:50:00,13.13,13.13,13.11,13.11,19200.0,13.13,13.13,13.11,13.11,19200.0
2009-12-03 14:00:00,13.12,13.13,13.12,13.13,6600.0,13.12,13.13,13.12,13.13,6600.0
2009-12-03 14:10:00,13.13,13.13,13.07,13.07,56000.0,13.13,13.13,13.07,13.07,56000.0
2009-12-03 14:20:00,13.07,13.11,13.07,13.09,8200.0,13.07,13.11,13.07,13.09,8200.0
2009-12-03 14:30:00,13.1,13.1,13.09,13.09,71600.0,13.1,13.1,13.09,13.09,71600.0
2009-12-03 14:40:00,13.09,13.1,13.07,13.08,27000.0,13.09,13.1,13.07,13.08,27000.0
2009-12-03 14:50:00,13.07,13.08,13.01,13.06,101400.0,13.07,13.08,13.01,13.06,101400.0
2009-12-03 15:00:00,13.06,13.07,13.05,13.06,86800.0,13.06,13.07,13.05,13.06,86800.0
2009-12-03 15:10:00,13.06,13.06,13.04,13.05,25800.0,13.06,13.06,13.04,13.05,25800.0
2009-12-03 15:20:00,13.05,13.05,12.99,12.99,54200.0,13.05,13.05,12.99,12.99,54200.0
2009-12-03 15:30:00,12.99,13.06,12.99,13.01,66000.0,12.99,13.06,12.99,13.01,66000.0
2009-12-03 15:40:00,13.01,13.03,12.98,12.99,114800.0,13.01,13.03,12.98,12.99,114800.0
2009-12-03 15:50:00,12.99,13.0,12.96,12.96,139200.0,12.99,13.0,12.96,12.96,139200.0
2009-12-04 09:30:00,13.3,13.48,13.19,13.48,84200.0,13.3,13.48,13.19,13.48,84200.0
2009-12-04 09:40:00,13.45,13.59,13.43,13.5,49800.0,13.45,13.59,13.43,13.5,49800.0
2009-12-04 09:50:00,13.51,13.54,13.47,13.49,53000.0,13.51,13.54,13.47,13.49,53000.0
2009-12-04 10:00:00,13.49,13.5,13.35,13.35,52000.0,13.49,13.5,13.35,13.35,52000.0
2009-12-04 10:10:00,13.35,13.43,13.31,13.42,24200.0,13.35,13.43,13.31,13.42,24200.0
2009-12-04 10:20:00,13.44,13.5,13.4,13.47,15200.0,13.44,13.5,13.4,13.47,15200.0
2009-12-04 10:30:00,13.47,13.47,13.42,13.44,15600.0,13.47,13.47,13.42,13.44,15600.0
2009-12-04 10:40:00,13.44,13.46,13.4,13.4,16200.0,13.44,13.46,13.4,13.4,16200.0
2009-12-04 10:50:00,13.4,13.42,13.37,13.37,34800.0,13.4,13.42,13.37,13.37,34800.0
2009-12-04 11:00:00,13.37,13.41,13.34,13.35,64800.0,13.37,13.41,13.34,13.35,64800.0
2009-12-04 11:10:00,13.35,13.38,13.3,13.32,13800.0,13.35,13.38,13.3,13.32,13800.0
2009-12-04 11:20:00,13.33,13.36,13.24,13.26,19000.0,13.33,13.36,13.24,13.26,19000.0
2009-12-04 11:30:00,13.25,13.3,13.17,13.2,23800.0,13.25,13.3,13.17,13.2,23800.0
2009-12-04 11:40:00,13.18,13.19,13.0,13.15,24200.0,13.18,13.19,13.0,13.15,24200.0
2009-12-04 11:50:00,13.13,13.18,13.09,13.15,13800.0,13.13,13.18,13.09,13.15,13800.0
2009-12-04 12:00:00,13.15,13.19,13.13,13.18,19200.0,13.15,13.19,13.13,13.18,19200.0
2009-12-04 12:10:00,13.18,13.22,13.17,13.18,6000.0,13.18,13.22,13.17,13.18,6000.0
2009-12-04 12:20:00,13.17,13.17,13.11,13.17,7200.0,13.17,13.17,13.11,13.17,7200.0
2009-12-04 12:30:00,13.18,13.31,13.17,13.31,13400.0,13.18,13.31,13.17,13.31,13400.0
2009-12-04 12:40:00,13.31,13.35,13.29,13.3,19400.0,13.31,13.35,13.29,13.3,19400.0
2009-12-04 12:50:00,13.3,13.38,13.3,13.33,12000.0,13.3,13.38,13.3,13.33,12000.0
2009-12-04 13:00:00,13.32,13.39,13.31,13.38,11400.0,13.32,13.39,13.31,13.38,11400.0
2009-12-04 13:10:00,13.39,13.39,13.28,13.35,14800.0,13.39,13.39,13.28,13.35,14800.0
2009-12-04 13:20:00,13.36,13.36,13.27,13.27,7400.0,13.36,13.36,13.27,13.27,7400.0
2009-12-04 13:30:00,13.27,13.29,13.2,13.2,9400.0,13.27,13.29,13.2,13.2,9400.0
2009-12-04 13:40:00,13.21,13.29,13.21,13.28,7400.0,13.21,13.29,13.21,13.28,7400.0
2009-12-04 13:50:00,13.28,13.29,13.2,13.2,39400.0,13.28,13.29,13.2,13.2,39400.0
2009-12-04 14:00:00,13.22,13.28,13.19,13.19,9200.0,13.22,13.28,13.19,13.19,9200.0
2009-12-04 14:10:00,13.2,13.27,13.19,13.22,9200.0,13.2,13.27,13.19,13.22,9200.0
2009-12-04 14:20:00,13.23,13.27,13.23,13.26,23000.0,13.23,13.27,13.23,13.26,23000.0
2009-12-04 14:30:00,13.26,13.32,13.26,13.3,51600.0,13.26,13.32,13.26,13.3,51600.0
2009-12-04 14:40:00,13.3,13.33,13.28,13.28,94600.0,13.3,13.33,13.28,13.28,94600.0
2009-12-04 14:50:00,13.28,13.37,13.28,13.37,28800.0,13.28,13.37,13.28,13.37,28800.0
2009-12-04 15:00:00,13.37,13.45,13.34,13.42,73400.0,13.37,13.45,13.34,13.42,73400.0
2009-12-04 15:10:00,13.42,13.47,13.42,13.44,33800.0,13.42,13.47,13.42,13.44,33800.0
2009-12-04 15:20:00,13.45,13.51,13.45,13.47,72600.0,13.45,13.51,13.45,13.47,72600.0
2009-12-04 15:30:00,13.47,13.55,13.47,13.47,50400.0,13.47,13.55,13.47,13.47,50400.0
2009-12-04 15:40:00,13.47,13.55,13.44,13.55,62200.0,13.47,13.55,13.44,13.55,62200.0
2009-12-04 15:50:00,13.55,13.55,13.49,13.51,104200.0,13.55,13.55,13.49,13.51,104200.0
2009-12-07 09:30:00,13.47,13.66,13.47,13.6,14600.0,13.47,13.66,13.47,13.6,14600.0
2009-12-07 09:40:00,13.6,13.67,13.57,13.57,23800.0,13.6,13.67,13.57,13.57,23800.0
2009-12-07 09:50:00,13.6,13.63,13.54,13.63,21000.0,13.6,13.63,13.54,13.63,21000.0
2009-12-07 10:00:00,13.63,13.63,13.55,13.6,30800.0,13.63,13.63,13.55,13.6,30800.0
2009-12-07 10:10:00,13.6,13.63,13.58,13.62,39800.0,13.6,13.63,13.58,13.62,39800.0
2009-12-07 10:20:00,13.63,13.68,13.58,13.67,24600.0,13.63,13.68,13.58,13.67,24600.0
2009-12-07 10:30:00,13.67,13.67,13.53,13.61,47800.0,13.67,13.67,13.53,13.61,47800.0
2009-12-07 10:40:00,13.61,13.62,13.59,13.61,21400.0,13.61,13.62,13.59,13.61,21400.0
2009-12-07 10:50:00,13.62,13.63,13.6,13.62,35400.0,13.62,13.63,13.6,13.62,35400.0
2009-12-07 11:00:00,13.61,13.63,13.57,13.58,43200.0,13.61,13.63,13.57,13.58,43200.0
2009-12-07 11:10:00,13.58,13.63,13.57,13.62,85200.0,13.58,13.63,13.57,13.62,85200.0
2009-12-07 11:20:00,13.62,13.63,13.58,13.59,49000.0,13.62,13.63,13.58,13.59,49000.0
2009-12-07 11:30:00,13.6,13.61,13.57,13.58,18800.0,13.6,13.61,13.57,13.58,18800.0
2009-12-07 11:40:00,13.59,13.61,13.56,13.58,52200.0,13.59,13.61,13.56,13.58,52200.0
2009-12-07 11:50:00,13.58,13.59,13.55,13.55,16200.0,13.58,13.59,13.55,13.55,16200.0
2009-12-07 12:00:00,13.56,13.59,13.53,13.57,68600.0,13.56,13.59,13.53,13.57,68600.0
2009-12-07 12:10:00,13.58,13.61,13.56,13.61,19000.0,13.58,13.61,13.56,13.61,19000.0
2009-12-07 12:20:00,13.6,13.6,13.56,13.59,5200.0,13.6,13.6,13.56,13.59,5200.0
2009-12-07 12:30:00,13.6,13.66,13.58,13.66,41800.0,13.6,13.66,13.58,13.66,41800.0
2009-12-07 12:40:00,13.66,13.68,13.65,13.65,19000.0,13.66,13.68,13.65,13.65,19000.0
2009-12-07 12:50:00,13.66,13.69,13.63,13.63,17000.0,13.66,13.69,13.63,13.63,17000.0
2009-12-07 13:00:00,13.62,13.63,13.61,13.63,5800.0,13.62,13.63,13.61,13.63,5800.0
2009-12-07 13:10:00,13.65,13.7,13.65,13.69,10800.0,13.65,13.7,13.65,13.69,10800.0
2009-12-07 13:20:00,13.69,13.7,13.68,13.69,9000.0,13.69,13.7,13.68,13.69,9000.0
2009-12-07 13:30:00,13.68,13.71,13.67,13.7,15200.0,13.68,13.71,13.67,13.7,15200.0
2009-12-07 13:40:00,13.7,13.7,13.65,13.68,16600.0,13.7,13.7,13.65,13.68,16600.0
2009-12-07 13:50:00,13.68,13.69,13.62,13.65,12200.0,13.68,13.69,13.62,13.65,12200.0
2009-12-07 14:00:00,13.61,13.63,13.61,13.62,5600.0,13.61,13.63,13.61,13.62,5600.0
2009-12-07 14:10:00,13.63,13.67,13.63,13.65,9400.0,13.63,13.67,13.63,13.65,9400.0
2009-12-07 14:20:00,13.64,13.65,13.59,13.65,16200.0,13.64,13.65,13.59,13.65,16200.0
2009-12-07 14:30:00,13.64,13.67,13.6,13.62,58600.0,13.64,13.67,13.6,13.62,58600.0
2009-12-07 14:40:00,13.62,13.71,13.62,13.65,92400.0,13.62,13.71,13.62,13.65,92400.0
2009-12-07 14:50:00,13.65,13.69,13.65,13.68,21800.0,13.65,13.69,13.65,13.68,21800.0
2009-12-07 15:00:00,13.68,13.69,13.62,13.68,33400.0,13.68,13.69,13.62,13.68,33400.0
2009-12-07 15:10:00,13.68,13.74,13.68,13.69,45400.0,13.68,13.74,13.68,13.69,45400.0
2009-12-07 15:20:00,13.69,13.7,13.61,13.65,21800.0,13.69,13.7,13.61,13.65,21800.0
2009-12-07 15:30:00,13.65,13.72,13.63,13.67,45000.0,13.65,13.72,13.63,13.67,45000.0
2009-12-07 15:40:00,13.68,13.72,13.65,13.69,49800.0,13.68,13.72,13.65,13.69,49800.0
2009-12-07 15:50:00,13.69,13.7,13.65,13.67,88600.0,13.69,13.7,13.65,13.67,88600.0
2009-12-08 09:30:00,13.48,13.63,13.36,13.52,24600.0,13.48,13.63,13.36,13.52,24600.0
2009-12-08 09:40:00,13.52,13.53,13.37,13.45,32400.0,13.52,13.53,13.37,13.45,32400.0
2009-12-08 09:50:00,13.43,13.46,13.39,13.46,21200.0,13.43,13.46,13.39,13.46,21200.0
2009-12-08 10:00:00,13.47,13.54,13.45,13.53,23600.0,13.47,13.54,13.45,13.53,23600.0
2009-12-08 10:10:00,13.52,13.57,13.5,13.54,27600.0,13.52,13.57,13.5,13.54,27600.0
2009-12-08 10:20:00,13.55,13.61,13.54,13.57,18400.0,13.55,13.61,13.54,13.57,18400.0
2009-12-08 10:30:00,13.58,13.6,13.56,13.6,55400.0,13.58,13.6,13.56,13.6,55400.0
2009-12-08 10:40:00,13.6,13.6,13.55,13.56,40600.0,13.6,13.6,13.55,13.56,40600.0
2009-12-08 10:50:00,13.56,13.56,13.49,13.51,30600.0,13.56,13.56,13.49,13.51,30600.0
2009-12-08 11:00:00,13.51,13.52,13.48,13.52,36400.0,13.51,13.52,13.48,13.52,36400.0
2009-12-08 11:10:00,13.52,13.52,13.46,13.46,31200.0,13.52,13.52,13.46,13.46,31200.0
2009-12-08 11:20:00,13.46,13.5,13.45,13.49,19600.0,13.46,13.5,13.45,13.49,19600.0
2009-12-08 11:30:00,13.49,13.49,13.46,13.47,13400.0,13.49,13.49,13.46,13.47,13400.0
2009-12-08 11:40:00,13.47,13.5,13.46,13.49,32000.0,13.47,13.5,13.46,13.49,32000.0
2009-12-08 11:50:00,13.49,13.5,13.42,13.45,13800.0,13.49,13.5,13.42,13.45,13800.0
2009-12-08 12:00:00,13.45,13.47,13.44,13.44,5200.0,13.45,13.47,13.44,13.44,5200.0
2009-12-08 12:10:00,13.45,13.46,13.4,13.42,6800.0,13.45,13.46,13.4,13.42,6800.0
2009-12-08 12:20:00,13.42,13.44,13.4,13.42,27000.0,13.42,13.44,13.4,13.42,27000.0
2009-12-08 12:30:00,13.41,13.45,13.4,13.45,15600.0,13.41,13.45,13.4,13.45,15600.0
2009-12-08 12:40:00,13.46,13.46,13.43,13.44,12800.0,13.46,13.46,13.43,13.44,12800.0
2009-12-08 12:50:00,13.43,13.5,13.43,13.5,24000.0,13.43,13.5,13.43,13.5,24000.0
2009-12-08 13:00:00,13.5,13.5,13.47,13.47,17600.0,13.5,13.5,13.47,13.47,17600.0
2009-12-08 13:10:00,13.46,13.46,13.42,13.43,23600.0,13.46,13.46,13.42,13.43,23600.0
2009-12-08 13:20:00,13.44,13.46,13.4,13.4,44200.0,13.44,13.46,13.4,13.4,44200.0
2009-12-08 13:30:00,13.4,13.44,13.4,13.43,21000.0,13.4,13.44,13.4,13.43,21000.0
2009-12-08 13:40:00,13.43,13.45,13.4,13.4,28400.0,13.43,13.45,13.4,13.4,28400.0
2009-12-08 13:50:00,13.41,13.44,13.4,13.43,12000.0,13.41,13.44,13.4,13.43,12000.0
2009-12-08 14:00:00,13.44,13.45,13.4,13.45,22400.0,13.44,13.45,13.4,13.45,22400.0
2009-12-08 14:10:00,13.45,13.45,13.42,13.44,32800.0,13.45,13.45,13.42,13.44,32800.0
2009-12-08 14:20:00,13.42,13.43,13.4,13.43,7200.0,13.42,13.43,13.4,13.43,7200.0
2009-12-08 14:30:00,13.43,13.45,13.42,13.43,17800.0,13.43,13.45,13.42,13.43,17800.0
2009-12-08 14:40:00,13.42,13.43,13.41,13.41,11200.0,13.42,13.43,13.41,13.41,11200.0
2009-12-08 14:50:00,13.41,13.42,13.4,13.42,34200.0,13.41,13.42,13.4,13.42,34200.0
2009-12-08 15:00:00,13.43,13.45,13.4,13.45,28800.0,13.43,13.45,13.4,13.45,28800.0
2009-12-08 15:10:00,13.44,13.47,13.43,13.47,25800.0,13.44,13.47,13.43,13.47,25800.0
2009-12-08 15:20:00,13.47,13.47,13.45,13.47,24400.0,13.47,13.47,13.45,13.47,24400.0
2009-12-08 15:30:00,13.46,13.46,13.41,13.41,15000.0,13.46,13.46,13.41,13.41,15000.0
2009-12-08 15:40:00,13.42,13.47,13.42,13.45,44400.0,13.42,13.47,13.42,13.45,44400.0
2009-12-08 15:50:00,13.44,13.44,13.4,13.4,71200.0,13.44,13.44,13.4,13.4,71200.0
2009-12-09 09:30:00,13.41,13.51,13.22,13.33,37600.0,13.41,13.51,13.22,13.33,37600.0
2009-12-09 09:40:00,13.31,13.35,13.28,13.3,28200.0,13.31,13.35,13.28,13.3,28200.0
2009-12-09 09:50:00,13.3,13.49,13.3,13.44,37800.0,13.3,13.49,13.3,13.44,37800.0
2009-12-09 10:00:00,13.38,13.47,13.36,13.45,20400.0,13.38,13.47,13.36,13.45,20400.0
2009-12-09 10:10:00,13.45,13.56,13.41,13.54,33400.0,13.45,13.56,13.41,13.54,33400.0
2009-12-09 10:20:00,13.54,13.65,13.54,13.58,64600.0,13.54,13.65,13.54,13.58,64600.0
2009-12-09 10:30:00,13.58,13.72,13.56,13.62,71200.0,13.58,13.72,13.56,13.62,71200.0
2009-12-09 10:40:00,13.63,13.73,13.62,13.7,16200.0,13.63,13.73,13.62,13.7,16200.0
2009-12-09 10:50:00,13.69,13.87,13.63,13.66,81000.0,13.69,13.87,13.63,13.66,81000.0
2009-12-09 11:00:00,13.65,13.9,13.63,13.85,110400.0,13.65,13.9,13.63,13.85,110400.0
2009-12-09 11:10:00,13.86,13.99,13.83,13.95,114800.0,13.86,13.99,13.83,13.95,114800.0
2009-12-09 11:20:00,13.92,13.96,13.81,13.81,65600.0,13.92,13.96,13.81,13.81,65600.0
2009-12-09 11:30:00,13.82,13.82,13.72,13.78,65000.0,13.82,13.82,13.72,13.78,65000.0
2009-12-09 11:40:00,13.76,13.8,13.72,13.72,25000.0,13.76,13.8,13.72,13.72,25000.0
2009-12-09 11:50:00,13.72,13.78,13.71,13.76,45000.0,13.72,13.78,13.71,13.76,45000.0
2009-12-09 12:00:00,13.77,13.82,13.76,13.81,41400.0,13.77,13.82,13.76,13.81,41400.0
2009-12-09 12:10:00,13.81,13.86,13.78,13.85,47200.0,13.81,13.86,13.78,13.85,47200.0
2009-12-09 12:20:00,13.85,13.87,13.81,13.87,40600.0,13.85,13.87,13.81,13.87,40600.0
2009-12-09 12:30:00,13.88,13.96,13.87,13.9,31200.0,13.88,13.96,13.87,13.9,31200.0
2009-12-09 12:40:00,13.88,13.93,13.83,13.86,54000.0,13.88,13.93,13.83,13.86,54000.0
2009-12-09 12:50:00,13.84,13.86,13.79,13.84,59400.0,13.84,13.86,13.79,13.84,59400.0
2009-12-09 13:00:00,13.85,13.86,13.78,13.84,36000.0,13.85,13.86,13.78,13.84,36000.0
2009-12-09 13:10:00,13.84,13.88,13.78,13.78,31200.0,13.84,13.88,13.78,13.78,31200.0
2009-12-09 13:20:00,13.78,13.78,13.7,13.7,86400.0,13.78,13.78,13.7,13.7,86400.0
2009-12-09 13:30:00,13.72,13.72,13.64,13.7,84000.0,13.72,13.72,13.64,13.7,84000.0
2009-12-09 13:40:00,13.7,13.74,13.68,13.73,45000.0,13.7,13.74,13.68,13.73,45000.0
2009-12-09 13:50:00,13.72,13.76,13.72,13.76,31200.0,13.72,13.76,13.72,13.76,31200.0
2009-12-09 14:00:00,13.76,13.77,13.74,13.75,28000.0,13.76,13.77,13.74,13.75,28000.0
2009-12-09 14:10:00,13.75,13.77,13.7,13.72,59000.0,13.75,13.77,13.7,13.72,59000.0
2009-12-09 14:20:00,13.72,13.74,13.62,13.65,107600.0,13.72,13.74,13.62,13.65,107600.0
2009-12-09 14:30:00,13.64,13.72,13.64,13.68,77800.0,13.64,13.72,13.64,13.68,77800.0
2009-12-09 14:40:00,13.68,13.72,13.67,13.71,49400.0,13.68,13.72,13.67,13.71,49400.0
2009-12-09 14:50:00,13.71,13.85,13.71,13.84,125200.0,13.71,13.85,13.71,13.84,125200.0
2009-12-09 15:00:00,13.85,13.86,13.77,13.77,186600.0,13.85,13.86,13.77,13.77,186600.0
2009-12-09 15:10:00,13.78,13.9,13.76,13.9,124600.0,13.78,13.9,13.76,13.9,124600.0
2009-12-09 15:20:00,13.9,13.96,13.89,13.92,149800.0,13.9,13.96,13.89,13.92,149800.0
2009-12-09 15:30:00,13.92,13.93,13.83,13.88,212200.0,13.92,13.93,13.83,13.88,212200.0
2009-12-09 15:40:00,13.87,13.89,13.79,13.83,306800.0,13.87,13.89,13.79,13.83,306800.0
2009-12-09 15:50:00,13.84,13.88,13.76,13.83,230800.0,13.84,13.88,13.76,13.83,230800.0
2009-12-10 09:30:00,14.07,14.3,13.75,13.84,708400.0,14.07,14.3,13.75,13.84,708400.0
2009-12-10 09:40:00,13.85,14.07,13.67,13.68,237400.0,13.85,14.07,13.67,13.68,237400.0
2009-12-10 09:50:00,13.68,13.7,13.24,13.4,639000.0,13.68,13.7,13.24,13.4,639000.0
2009-12-10 10:00:00,13.41,13.45,13.09,13.1,524600.0,13.41,13.45,13.09,13.1,524600.0
2009-12-10 10:10:00,13.09,13.45,13.08,13.4,354200.0,13.09,13.45,13.08,13.4,354200.0
2009-12-10 10:20:00,13.39,13.56,13.38,13.46,226800.0,13.39,13.56,13.38,13.46,226800.0
2009-12-10 10:30:00,13.47,13.62,13.45,13.46,236200.0,13.47,13.62,13.45,13.46,236200.0
2009-12-10 10:40:00,13.45,13.47,13.34,13.34,71200.0,13.45,13.47,13.34,13.34,71200.0
2009-12-10 10:50:00,13.34,13.47,13.34,13.38,35600.0,13.34,13.47,13.34,13.38,35600.0
2009-12-10 11:00:00,13.36,13.49,13.33,13.45,34400.0,13.36,13.49,13.33,13.45,34400.0
2009-12-10 11:10:00,13.47,13.49,13.42,13.46,29000.0,13.47,13.49,13.42,13.46,29000.0
2009-12-10 11:20:00,13.44,13.47,13.38,13.4,41600.0,13.44,13.47,13.38,13.4,41600.0
2009-12-10 11:30:00,13.39,13.45,13.38,13.4,21400.0,13.39,13.45,13.38,13.4,21400.0
2009-12-10 11:40:00,13.39,13.47,13.38,13.43,49400.0,13.39,13.47,13.38,13.43,49400.0
2009-12-10 11:50:00,13.42,13.45,13.38,13.4,34800.0,13.42,13.45,13.38,13.4,34800.0
2009-12-10 12:00:00,13.4,13.43,13.38,13.42,30800.0,13.4,13.43,13.38,13.42,30800.0
2009-12-10 12:10:00,13.41,13.49,13.4,13.42,81400.0,13.41,13.49,13.4,13.42,81400.0
2009-12-10 12:20:00,13.44,13.47,13.42,13.44,15600.0,13.44,13.47,13.42,13.44,15600.0
2009-12-10 12:30:00,13.44,13.47,13.39,13.46,17800.0,13.44,13.47,13.39,13.46,17800.0
2009-12-10 12:40:00,13.46,13.47,13.44,13.47,14600.0,13.46,13.47,13.44,13.47,14600.0
2009-12-10 12:50:00,13.47,13.47,13.44,13.47,23000.0,13.47,13.47,13.44,13.47,23000.0
2009-12-10 13:00:00,13.47,13.49,13.41,13.45,91800.0,13.47,13.49,13.41,13.45,91800.0
2009-12-10 13:10:00,13.45,13.45,13.35,13.37,52800.0,13.45,13.45,13.35,13.37,52800.0
2009-12-10 13:20:00,13.37,13.37,13.28,13.3,60000.0,13.37,13.37,13.28,13.3,60000.0
2009-12-10 13:30:00,13.3,13.36,13.3,13.34,25400.0,13.3,13.36,13.3,13.34,25400.0
2009-12-10 13:40:00,13.34,13.35,13.32,13.34,24200.0,13.34,13.35,13.32,13.34,24200.0
2009-12-10 13:50:00,13.34,13.37,13.3,13.37,42400.0,13.34,13.37,13.3,13.37,42400.0
2009-12-10 14:00:00,13.37,13.38,13.35,13.37,31000.0,13.37,13.38,13.35,13.37,31000.0
2009-12-10 14:10:00,13.37,13.43,13.36,13.43,40600.0,13.37,13.43,13.36,13.43,40600.0
2009-12-10 14:20:00,13.43,13.43,13.36,13.38,48200.0,13.43,13.43,13.36,13.38,48200.0
2009-12-10 14:30:00,13.38,13.42,13.38,13.4,47400.0,13.38,13.42,13.38,13.4,47400.0
2009-12-10 14:40:00,13.41,13.45,13.4,13.45,58200.0,13.41,13.45,13.4,13.45,58200.0
2009-12-10 14:50:00,13.45,13.49,13.45,13.49,63600.0,13.45,13.49,13.45,13.49,63600.0
2009-12-10 15:00:00,13.49,13.49,13.46,13.49,51000.0,13.49,13.49,13.46,13.49,51000.0
2009-12-10 15:10:00,13.47,13.51,13.45,13.49,128800.0,13.47,13.51,13.45,13.49,128800.0
2009-12-10 15:20:00,13.49,13.5,13.32,13.35,159000.0,13.49,13.5,13.32,13.35,159000.0
2009-12-10 15:30:00,13.35,13.38,13.3,13.37,115200.0,13.35,13.38,13.3,13.37,115200.0
2009-12-10 15:40:00,13.38,13.49,13.36,13.49,133200.0,13.38,13.49,13.36,13.49,133200.0
2009-12-10 15:50:00,13.49,13.49,13.31,13.36,294000.0,13.49,13.49,13.31,13.36,294000.0
2009-12-11 09:30:00,13.42,13.49,13.31,13.36,45800.0,13.42,13.49,13.31,13.36,45800.0
2009-12-11 09:40:00,13.37,13.47,13.34,13.45,33400.0,13.37,13.47,13.34,13.45,33400.0
2009-12-11 09:50:00,13.45,13.6,13.44,13.59,42200.0,13.45,13.6,13.44,13.59,42200.0
2009-12-11 10:00:00,13.54,13.56,13.46,13.48,28000.0,13.54,13.56,13.46,13.48,28000.0
2009-12-11 10:10:00,13.5,13.5,13.47,13.49,32400.0,13.5,13.5,13.47,13.49,32400.0
2009-12-11 10:20:00,13.49,13.56,13.49,13.53,68600.0,13.49,13.56,13.49,13.53,68600.0
2009-12-11 10:30:00,13.53,13.55,13.51,13.54,104800.0,13.53,13.55,13.51,13.54,104800.0
2009-12-11 10:40:00,13.54,13.63,13.52,13.6,54000.0,13.54,13.63,13.52,13.6,54000.0
2009-12-11 10:50:00,13.6,13.6,13.59,13.6,106600.0,13.6,13.6,13.59,13.6,106600.0
2009-12-11 11:00:00,13.6,13.61,13.53,13.54,26000.0,13.6,13.61,13.53,13.54,26000.0
2009-12-11 11:10:00,13.53,13.56,13.53,13.55,21600.0,13.53,13.56,13.53,13.55,21600.0
2009-12-11 11:20:00,13.54,13.54,13.47,13.51,19600.0,13.54,13.54,13.47,13.51,19600.0
2009-12-11 11:30:00,13.5,13.55,13.48,13.55,17800.0,13.5,13.55,13.48,13.55,17800.0
2009-12-11 11:40:00,13.55,13.55,13.43,13.47,22400.0,13.55,13.55,13.43,13.47,22400.0
2009-12-11 11:50:00,13.48,13.51,13.47,13.51,15000.0,13.48,13.51,13.47,13.51,15000.0
2009-12-11 12:00:00,13.51,13.53,13.48,13.51,17800.0,13.51,13.53,13.48,13.51,17800.0
2009-12-11 12:10:00,13.52,13.57,13.51,13.56,32400.0,13.52,13.57,13.51,13.56,32400.0
2009-12-11 12:20:00,13.57,13.61,13.57,13.58,37600.0,13.57,13.61,13.57,13.58,37600.0
2009-12-11 12:30:00,13.59,13.6,13.58,13.58,33400.0,13.59,13.6,13.58,13.58,33400.0
2009-12-11 12:40:00,13.58,13.6,13.57,13.6,42200.0,13.58,13.6,13.57,13.6,42200.0
2009-12-11 12:50:00,13.6,13.6,13.6,13.6,40000.0,13.6,13.6,13.6,13.6,40000.0
2009-12-11 13:00:00,13.6,13.64,13.59,13.59,52200.0,13.6,13.64,13.59,13.59,52200.0
2009-12-11 13:10:00,13.59,13.62,13.59,13.62,46200.0,13.59,13.62,13.59,13.62,46200.0
2009-12-11 13:20:00,13.61,13.61,13.57,13.6,32800.0,13.61,13.61,13.57,13.6,32800.0
2009-12-11 13:30:00,13.6,13.63,13.59,13.62,33000.0,13.6,13.63,13.59,13.62,33000.0
2009-12-11 13:40:00,13.62,13.63,13.61,13.63,37000.0,13.62,13.63,13.61,13.63,37000.0
2009-12-11 13:50:00,13.63,13.63,13.62,13.63,45400.0,13.63,13.63,13.62,13.63,45400.0
2009-12-11 14:00:00,13.62,13.72,13.62,13.72,51200.0,13.62,13.72,13.62,13.72,51200.0
2009-12-11 14:10:00,13.72,13.72,13.67,13.68,37000.0,13.72,13.72,13.67,13.68,37000.0
2009-12-11 14:20:00,13.67,13.71,13.67,13.71,38200.0,13.67,13.71,13.67,13.71,38200.0
2009-12-11 14:30:00,13.7,13.7,13.63,13.63,64000.0,13.7,13.7,13.63,13.63,64000.0
2009-12-11 14:40:00,13.64,13.64,13.57,13.62,48600.0,13.64,13.64,13.57,13.62,48600.0
2009-12-11 14:50:00,13.61,13.64,13.61,13.63,36400.0,13.61,13.64,13.61,13.63,36400.0
2009-12-11 15:00:00,13.63,13.63,13.62,13.63,41200.0,13.63,13.63,13.62,13.63,41200.0
2009-12-11 15:10:00,13.63,13.65,13.62,13.65,45400.0,13.63,13.65,13.62,13.65,45400.0
2009-12-11 15:20:00,13.65,13.65,13.62,13.63,90200.0,13.65,13.65,13.62,13.63,90200.0
2009-12-11 15:30:00,13.63,13.63,13.61,13.63,41600.0,13.63,13.63,13.61,13.63,41600.0
2009-12-11 15:40:00,13.63,13.63,13.58,13.58,43800.0,13.63,13.63,13.58,13.58,43800.0
2009-12-11 15:50:00,13.6,13.6,13.55,13.58,61600.0,13.6,13.6,13.55,13.58,61600.0
2009-12-14 09:30:00,13.73,13.73,13.52,13.61,29800.0,13.73,13.73,13.52,13.61,29800.0
2009-12-14 09:40:00,13.59,13.68,13.54,13.55,19200.0,13.59,13.68,13.54,13.55,19200.0
2009-12-14 09:50:00,13.54,13.59,13.44,13.44,33600.0,13.54,13.59,13.44,13.44,33600.0
2009-12-14 10:00:00,13.47,13.5,13.38,13.43,37400.0,13.47,13.5,13.38,13.43,37400.0
2009-12-14 10:10:00,13.45,13.52,13.43,13.46,15200.0,13.45,13.52,13.43,13.46,15200.0
2009-12-14 10:20:00,13.46,13.5,13.43,13.5,13400.0,13.46,13.5,13.43,13.5,13400.0
2009-12-14 10:30:00,13.5,13.5,13.47,13.47,10600.0,13.5,13.5,13.47,13.47,10600.0
2009-12-14 10:40:00,13.47,13.47,13.45,13.46,12400.0,13.47,13.47,13.45,13.46,12400.0
2009-12-14 10:50:00,13.47,13.5,13.46,13.47,19600.0,13.47,13.5,13.46,13.47,19600.0
2009-12-14 11:00:00,13.47,13.5,13.47,13.5,17800.0,13.47,13.5,13.47,13.5,17800.0
2009-12-14 11:10:00,13.5,13.5,13.47,13.47,22800.0,13.5,13.5,13.47,13.47,22800.0
2009-12-14 11:20:00,13.49,13.5,13.49,13.5,23800.0,13.49,13.5,13.49,13.5,23800.0
2009-12-14 11:30:00,13.5,13.5,13.49,13.5,7600.0,13.5,13.5,13.49,13.5,7600.0
2009-12-14 11:40:00,13.5,13.7,13.5,13.69,49600.0,13.5,13.7,13.5,13.69,49600.0
2009-12-14 11:50:00,13.67,13.71,13.65,13.71,26600.0,13.67,13.71,13.65,13.71,26600.0
2009-12-14 12:00:00,13.71,13.78,13.71,13.77,10800.0,13.71,13.78,13.71,13.77,10800.0
2009-12-14 12:10:00,13.77,13.77,13.71,13.74,16000.0,13.77,13.77,13.71,13.74,16000.0
2009-12-14 12:20:00,13.75,13.76,13.68,13.74,26800.0,13.75,13.76,13.68,13.74,26800.0
2009-12-14 12:30:00,13.72,13.81,13.72,13.81,19600.0,13.72,13.81,13.72,13.81,19600.0
2009-12-14 12:40:00,13.81,13.89,13.81,13.88,31200.0,13.81,13.89,13.81,13.88,31200.0
2009-12-14 12:50:00,13.88,13.88,13.84,13.88,12800.0,13.88,13.88,13.84,13.88,12800.0
2009-12-14 13:00:00,13.88,13.9,13.83,13.89,28000.0,13.88,13.9,13.83,13.89,28000.0
2009-12-14 13:10:00,13.88,13.88,13.84,13.85,14200.0,13.88,13.88,13.84,13.85,14200.0
2009-12-14 13:20:00,13.85,13.9,13.85,13.89,8600.0,13.85,13.9,13.85,13.89,8600.0
2009-12-14 13:30:00,13.9,13.9,13.87,13.88,16400.0,13.9,13.9,13.87,13.88,16400.0
2009-12-14 13:40:00,13.88,13.88,13.84,13.87,13400.0,13.88,13.88,13.84,13.87,13400.0
2009-12-14 13:50:00,13.87,13.87,13.85,13.87,11400.0,13.87,13.87,13.85,13.87,11400.0
2009-12-14 14:00:00,13.86,13.9,13.86,13.9,18600.0,13.86,13.9,13.86,13.9,18600.0
2009-12-14 14:10:00,13.9,13.9,13.89,13.9,24000.0,13.9,13.9,13.89,13.9,24000.0
2009-12-14 14:20:00,13.9,13.9,13.84,13.85,23400.0,13.9,13.9,13.84,13.85,23400.0
2009-12-14 14:30:00,13.86,13.88,13.85,13.87,95400.0,13.86,13.88,13.85,13.87,95400.0
2009-12-14 14:40:00,13.87,13.9,13.86,13.9,18200.0,13.87,13.9,13.86,13.9,18200.0
2009-12-14 14:50:00,13.9,13.9,13.87,13.9,11200.0,13.9,13.9,13.87,13.9,11200.0
2009-12-14 15:00:00,13.9,13.9,13.86,13.9,31600.0,13.9,13.9,13.86,13.9,31600.0
2009-12-14 15:10:00,13.9,13.9,13.9,13.9,64400.0,13.9,13.9,13.9,13.9,64400.0
2009-12-14 15:20:00,13.9,13.9,13.88,13.88,76400.0,13.9,13.9,13.88,13.88,76400.0
2009-12-14 15:30:00,13.9,13.93,13.87,13.9,92200.0,13.9,13.93,13.87,13.9,92200.0
2009-12-14 15:40:00,13.9,13.9,13.85,13.9,46400.0,13.9,13.9,13.85,13.9,46400.0
2009-12-14 15:50:00,13.9,13.9,13.84,13.85,156600.0,13.9,13.9,13.84,13.85,156600.0
2009-12-15 09:30:00,13.74,13.81,13.67,13.72,35400.0,13.74,13.81,13.67,13.72,35400.0
2009-12-15 09:40:00,13.69,13.72,13.61,13.66,39600.0,13.69,13.72,13.61,13.66,39600.0
2009-12-15 09:50:00,13.67,13.74,13.63,13.74,35600.0,13.67,13.74,13.63,13.74,35600.0
2009-12-15 10:00:00,13.75,13.77,13.72,13.77,10800.0,13.75,13.77,13.72,13.77,10800.0
2009-12-15 10:10:00,13.77,13.9,13.77,13.87,25200.0,13.77,13.9,13.77,13.87,25200.0
2009-12-15 10:20:00,13.89,13.93,13.83,13.88,14000.0,13.89,13.93,13.83,13.88,14000.0
2009-12-15 10:30:00,13.88,13.94,13.87,13.9,19200.0,13.88,13.94,13.87,13.9,19200.0
2009-12-15 10:40:00,13.9,14.03,13.9,14.03,26000.0,13.9,14.03,13.9,14.03,26000.0
2009-12-15 10:50:00,14.03,14.06,14.03,14.05,23200.0,14.03,14.06,14.03,14.05,23200.0
2009-12-15 11:00:00,14.04,14.12,14.04,14.11,16800.0,14.04,14.12,14.04,14.11,16800.0
2009-12-15 11:10:00,14.11,14.12,14.04,14.04,25600.0,14.11,14.12,14.04,14.04,25600.0
2009-12-15 11:20:00,14.04,14.05,13.95,14.01,19200.0,14.04,14.05,13.95,14.01,19200.0
2009-12-15 11:30:00,14.03,14.12,14.02,14.12,20200.0,14.03,14.12,14.02,14.12,20200.0
2009-12-15 11:40:00,14.12,14.13,14.09,14.11,14000.0,14.12,14.13,14.09,14.11,14000.0
2009-12-15 11:50:00,14.1,14.11,14.0,14.02,27800.0,14.1,14.11,14.0,14.02,27800.0
2009-12-15 12:00:00,14.02,14.06,14.0,14.0,10600.0,14.02,14.06,14.0,14.0,10600.0
2009-12-15 12:10:00,13.99,13.99,13.97,13.97,9800.0,13.99,13.99,13.97,13.97,9800.0
2009-12-15 12:20:00,13.97,13.97,13.94,13.96,11200.0,13.97,13.97,13.94,13.96,11200.0
2009-12-15 12:30:00,13.96,14.01,13.96,13.97,8400.0,13.96,14.01,13.96,13.97,8400.0
2009-12-15 12:40:00,13.99,14.0,13.99,14.0,5600.0,13.99,14.0,13.99,14.0,5600.0
2009-12-15 12:50:00,13.99,14.03,13.99,14.03,16000.0,13.99,14.03,13.99,14.03,16000.0
2009-12-15 13:00:00,14.02,14.08,13.99,14.04,20400.0,14.02,14.08,13.99,14.04,20400.0
2009-12-15 13:10:00,14.04,14.05,14.0,14.01,4600.0,14.04,14.05,14.0,14.01,4600.0
2009-12-15 13:20:00,14.0,14.0,13.93,13.93,6400.0,14.0,14.0,13.93,13.93,6400.0
2009-12-15 13:30:00,13.93,13.96,13.91,13.91,3800.0,13.93,13.96,13.91,13.91,3800.0
2009-12-15 13:40:00,13.92,13.92,13.9,13.92,8400.0,13.92,13.92,13.9,13.92,8400.0
2009-12-15 13:50:00,13.92,13.97,13.91,13.97,38400.0,13.92,13.97,13.91,13.97,38400.0
2009-12-15 14:00:00,13.96,14.03,13.96,14.01,17000.0,13.96,14.03,13.96,14.01,17000.0
2009-12-15 14:10:00,14.01,14.03,13.99,14.0,19000.0,14.01,14.03,13.99,14.0,19000.0
2009-12-15 14:20:00,13.99,14.01,13.99,14.01,10400.0,13.99,14.01,13.99,14.01,10400.0
2009-12-15 14:30:00,14.0,14.0,13.99,13.99,5200.0,14.0,14.0,13.99,13.99,5200.0
2009-12-15 14:40:00,14.01,14.01,13.98,13.99,5600.0,14.01,14.01,13.98,13.99,5600.0
2009-12-15 14:50:00,13.99,13.99,13.89,13.92,9600.0,13.99,13.99,13.89,13.92,9600.0
2009-12-15 15:00:00,13.92,13.95,13.9,13.95,13600.0,13.92,13.95,13.9,13.95,13600.0
2009-12-15 15:10:00,13.96,13.96,13.95,13.95,4600.0,13.96,13.96,13.95,13.95,4600.0
2009-12-15 15:20:00,13.95,13.95,13.93,13.93,31000.0,13.95,13.95,13.93,13.93,31000.0
2009-12-15 15:30:00,13.93,13.94,13.87,13.88,42200.0,13.93,13.94,13.87,13.88,42200.0
2009-12-15 15:40:00,13.88,13.88,13.81,13.88,57400.0,13.88,13.88,13.81,13.88,57400.0
2009-12-15 15:50:00,13.88,13.9,13.84,13.87,64800.0,13.88,13.9,13.84,13.87,64800.0
2009-12-16 09:30:00,14.06,14.13,14.03,14.08,18800.0,14.06,14.13,14.03,14.08,18800.0
2009-12-16 09:40:00,14.06,14.07,14.03,14.03,9000.0,14.06,14.07,14.03,14.03,9000.0
2009-12-16 09:50:00,14.06,14.06,13.99,13.99,20000.0,14.06,14.06,13.99,13.99,20000.0
2009-12-16 10:00:00,13.97,14.02,13.91,13.93,43400.0,13.97,14.02,13.91,13.93,43400.0
2009-12-16 10:10:00,13.95,13.95,13.9,13.92,13400.0,13.95,13.95,13.9,13.92,13400.0
2009-12-16 10:20:00,13.92,13.93,13.87,13.88,17800.0,13.92,13.93,13.87,13.88,17800.0
2009-12-16 10:30:00,13.88,13.91,13.85,13.86,48200.0,13.88,13.91,13.85,13.86,48200.0
2009-12-16 10:40:00,13.88,13.95,13.88,13.91,65400.0,13.88,13.95,13.88,13.91,65400.0
2009-12-16 10:50:00,13.91,13.93,13.89,13.91,29800.0,13.91,13.93,13.89,13.91,29800.0
2009-12-16 11:00:00,13.94,13.97,13.93,13.97,6200.0,13.94,13.97,13.93,13.97,6200.0
2009-12-16 11:10:00,13.98,14.02,13.97,14.02,105000.0,13.98,14.02,13.97,14.02,105000.0
2009-12-16 11:20:00,14.02,14.06,14.0,14.03,17600.0,14.02,14.06,14.0,14.03,17600.0
2009-12-16 11:30:00,14.03,14.05,13.99,14.02,13400.0,14.03,14.05,13.99,14.02,13400.0
2009-12-16 11:40:00,14.01,14.02,13.96,13.99,16400.0,14.01,14.02,13.96,13.99,16400.0
2009-12-16 11:50:00,13.97,13.99,13.96,13.96,6000.0,13.97,13.99,13.96,13.96,6000.0
2009-12-16 12:00:00,13.98,14.01,13.96,13.98,29200.0,13.98,14.01,13.96,13.98,29200.0
2009-12-16 12:10:00,13.99,14.01,13.94,13.95,15800.0,13.99,14.01,13.94,13.95,15800.0
2009-12-16 12:20:00,13.95,13.95,13.92,13.95,9600.0,13.95,13.95,13.92,13.95,9600.0
2009-12-16 12:30:00,13.95,13.95,13.93,13.95,7600.0,13.95,13.95,13.93,13.95,7600.0
2009-12-16 12:40:00,13.95,13.95,13.93,13.93,3400.0,13.95,13.95,13.93,13.93,3400.0
2009-12-16 12:50:00,13.95,13.97,13.94,13.97,4000.0,13.95,13.97,13.94,13.97,4000.0
2009-12-16 13:00:00,13.97,13.98,13.97,13.97,5200.0,13.97,13.98,13.97,13.97,5200.0
2009-12-16 13:10:00,13.97,13.99,13.97,13.97,7200.0,13.97,13.99,13.97,13.97,7200.0
2009-12-16 13:20:00,13.97,13.97,13.97,13.97,4400.0,13.97,13.97,13.97,13.97,4400.0
2009-12-16 13:30:00,13.97,13.99,13.97,13.97,7000.0,13.97,13.99,13.97,13.97,7000.0
2009-12-16 13:40:00,13.99,13.99,13.95,13.97,11200.0,13.99,13.99,13.95,13.97,11200.0
2009-12-16 13:50:00,13.99,14.0,13.99,13.99,3200.0,13.99,14.0,13.99,13.99,3200.0
2009-12-16 14:00:00,13.99,13.99,13.94,13.95,16600.0,13.99,13.99,13.94,13.95,16600.0
2009-12-16 14:10:00,13.95,14.0,13.95,13.97,14400.0,13.95,14.0,13.95,13.97,14400.0
2009-12-16 14:20:00,13.97,13.97,13.95,13.97,5000.0,13.97,13.97,13.95,13.97,5000.0
2009-12-16 14:30:00,13.97,13.99,13.95,13.97,11800.0,13.97,13.99,13.95,13.97,11800.0
2009-12-16 14:40:00,13.99,13.99,13.95,13.95,14600.0,13.99,13.99,13.95,13.95,14600.0
2009-12-16 14:50:00,13.9,13.95,13.9,13.94,17400.0,13.9,13.95,13.9,13.94,17400.0
2009-12-16 15:00:00,13.93,13.94,13.91,13.92,9800.0,13.93,13.94,13.91,13.92,9800.0
2009-12-16 15:10:00,13.92,13.93,13.88,13.92,45400.0,13.92,13.93,13.88,13.92,45400.0
2009-12-16 15:20:00,13.92,13.93,13.88,13.88,39200.0,13.92,13.93,13.88,13.88,39200.0
2009-12-16 15:30:00,13.88,13.93,13.88,13.93,11200.0,13.88,13.93,13.88,13.93,11200.0
2009-12-16 15:40:00,13.93,13.95,13.89,13.95,18000.0,13.93,13.95,13.89,13.95,18000.0
2009-12-16 15:50:00,13.95,13.98,13.9,13.97,33600.0,13.95,13.98,13.9,13.97,33600.0
2009-12-17 09:30:00,13.88,13.93,13.76,13.76,21800.0,13.88,13.93,13.76,13.76,21800.0
2009-12-17 09:40:00,13.82,13.88,13.78,13.79,16000.0,13.82,13.88,13.78,13.79,16000.0
2009-12-17 09:50:00,13.78,13.78,13.62,13.66,28600.0,13.78,13.78,13.62,13.66,28600.0
2009-12-17 10:00:00,13.73,13.73,13.63,13.65,14600.0,13.73,13.73,13.63,13.65,14600.0
2009-12-17 10:10:00,13.66,13.7,13.66,13.68,6200.0,13.66,13.7,13.66,13.68,6200.0
2009-12-17 10:20:00,13.68,13.72,13.66,13.67,12200.0,13.68,13.72,13.66,13.67,12200.0
2009-12-17 10:30:00,13.67,13.67,13.65,13.65,16800.0,13.67,13.67,13.65,13.65,16800.0
2009-12-17 10:40:00,13.65,13.7,13.65,13.7,13000.0,13.65,13.7,13.65,13.7,13000.0
2009-12-17 10:50:00,13.71,13.75,13.69,13.74,5600.0,13.71,13.75,13.69,13.74,5600.0
2009-12-17 11:00:00,13.74,13.76,13.7,13.72,11000.0,13.74,13.76,13.7,13.72,11000.0
2009-12-17 11:10:00,13.7,13.72,13.69,13.72,9400.0,13.7,13.72,13.69,13.72,9400.0
2009-12-17 11:20:00,13.72,13.76,13.72,13.72,6400.0,13.72,13.76,13.72,13.72,6400.0
2009-12-17 11:30:00,13.69,13.72,13.66,13.72,6800.0,13.69,13.72,13.66,13.72,6800.0
2009-12-17 11:40:00,13.72,13.74,13.71,13.74,19400.0,13.72,13.74,13.71,13.74,19400.0
2009-12-17 11:50:00,13.72,13.73,13.68,13.72,11400.0,13.72,13.73,13.68,13.72,11400.0
2009-12-17 12:00:00,13.72,13.73,13.68,13.69,8800.0,13.72,13.73,13.68,13.69,8800.0
2009-12-17 12:10:00,13.7,13.71,13.69,13.71,8400.0,13.7,13.71,13.69,13.71,8400.0
2009-12-17 12:20:00,13.7,13.71,13.65,13.71,11000.0,13.7,13.71,13.65,13.71,11000.0
2009-12-17 12:30:00,13.7,13.72,13.65,13.65,10400.0,13.7,13.72,13.65,13.65,10400.0
2009-12-17 12:40:00,13.65,13.65,13.44,13.53,182000.0,13.65,13.65,13.44,13.53,182000.0
2009-12-17 12:50:00,13.55,13.6,13.55,13.6,13600.0,13.55,13.6,13.55,13.6,13600.0
2009-12-17 13:00:00,13.6,13.66,13.59,13.66,15800.0,13.6,13.66,13.59,13.66,15800.0
2009-12-17 13:10:00,13.65,13.67,13.62,13.63,8200.0,13.65,13.67,13.62,13.63,8200.0
2009-12-17 13:20:00,13.63,13.67,13.6,13.67,17000.0,13.63,13.67,13.6,13.67,17000.0
2009-12-17 13:30:00,13.67,13.72,13.67,13.71,11600.0,13.67,13.72,13.67,13.71,11600.0
2009-12-17 13:40:00,13.69,13.71,13.63,13.67,8800.0,13.69,13.71,13.63,13.67,8800.0
2009-12-17 13:50:00,13.65,13.7,13.65,13.67,7800.0,13.65,13.7,13.65,13.67,7800.0
2009-12-17 14:00:00,13.65,13.68,13.65,13.67,5600.0,13.65,13.68,13.65,13.67,5600.0
2009-12-17 14:10:00,13.67,13.69,13.64,13.65,10200.0,13.67,13.69,13.64,13.65,10200.0
2009-12-17 14:20:00,13.65,13.68,13.63,13.68,12200.0,13.65,13.68,13.63,13.68,12200.0
2009-12-17 14:30:00,13.66,13.71,13.65,13.71,18000.0,13.66,13.71,13.65,13.71,18000.0
2009-12-17 14:40:00,13.72,13.72,13.65,13.68,14600.0,13.72,13.72,13.65,13.68,14600.0
2009-12-17 14:50:00,13.68,13.72,13.68,13.72,14400.0,13.68,13.72,13.68,13.72,14400.0
2009-12-17 15:00:00,13.72,13.73,13.69,13.69,11200.0,13.72,13.73,13.69,13.69,11200.0
2009-12-17 15:10:00,13.71,13.71,13.65,13.7,21200.0,13.71,13.71,13.65,13.7,21200.0
2009-12-17 15:20:00,13.71,13.72,13.67,13.69,18800.0,13.71,13.72,13.67,13.69,18800.0
2009-12-17 15:30:00,13.69,13.73,13.69,13.7,21600.0,13.69,13.73,13.69,13.7,21600.0
2009-12-17 15:40:00,13.71,13.74,13.71,13.72,28200.0,13.71,13.74,13.71,13.72,28200.0
2009-12-17 15:50:00,13.72,13.73,13.67,13.67,26000.0,13.72,13.73,13.67,13.67,26000.0
2009-12-18 09:30:00,13.75,13.82,13.65,13.7,299200.0,13.75,13.82,13.65,13.7,299200.0
2009-12-18 09:40:00,13.7,13.7,13.62,13.69,56200.0,13.7,13.7,13.62,13.69,56200.0
2009-12-18 09:50:00,13.7,13.7,13.67,13.7,50600.0,13.7,13.7,13.67,13.7,50600.0
2009-12-18 10:00:00,13.7,13.74,13.66,13.69,21000.0,13.7,13.74,13.66,13.69,21000.0
2009-12-18 10:10:00,13.7,13.7,13.66,13.68,24600.0,13.7,13.7,13.66,13.68,24600.0
2009-12-18 10:20:00,13.67,13.68,13.63,13.67,30800.0,13.67,13.68,13.63,13.67,30800.0
2009-12-18 10:30:00,13.68,13.68,13.59,13.61,28800.0,13.68,13.68,13.59,13.61,28800.0
2009-12-18 10:40:00,13.61,13.62,13.52,13.52,23600.0,13.61,13.62,13.52,13.52,23600.0
2009-12-18 10:50:00,13.52,13.53,13.44,13.51,39600.0,13.52,13.53,13.44,13.51,39600.0
2009-12-18 11:00:00,13.52,13.53,13.47,13.48,30000.0,13.52,13.53,13.47,13.48,30000.0
2009-12-18 11:10:00,13.47,13.49,13.42,13.43,13600.0,13.47,13.49,13.42,13.43,13600.0
2009-12-18 11:20:00,13.45,13.48,13.44,13.46,12600.0,13.45,13.48,13.44,13.46,12600.0
2009-12-18 11:30:00,13.47,13.51,13.47,13.5,16800.0,13.47,13.51,13.47,13.5,16800.0
2009-12-18 11:40:00,13.53,13.54,13.5,13.5,13200.0,13.53,13.54,13.5,13.5,13200.0
2009-12-18 11:50:00,13.51,13.59,13.5,13.59,15800.0,13.51,13.59,13.5,13.59,15800.0
2009-12-18 12:00:00,13.59,13.65,13.59,13.65,16600.0,13.59,13.65,13.59,13.65,16600.0
2009-12-18 12:10:00,13.65,13.65,13.62,13.65,4600.0,13.65,13.65,13.62,13.65,4600.0
2009-12-18 12:20:00,13.65,13.65,13.63,13.65,12600.0,13.65,13.65,13.63,13.65,12600.0
2009-12-18 12:30:00,13.63,13.67,13.63,13.65,19200.0,13.63,13.67,13.63,13.65,19200.0
2009-12-18 12:40:00,13.65,13.66,13.62,13.64,6000.0,13.65,13.66,13.62,13.64,6000.0
2009-12-18 12:50:00,13.64,13.67,13.63,13.66,8600.0,13.64,13.67,13.63,13.66,8600.0
2009-12-18 13:00:00,13.67,13.72,13.67,13.72,12200.0,13.67,13.72,13.67,13.72,12200.0
2009-12-18 13:10:00,13.72,13.75,13.67,13.71,15200.0,13.72,13.75,13.67,13.71,15200.0
2009-12-18 13:20:00,13.72,13.82,13.72,13.82,13400.0,13.72,13.82,13.72,13.82,13400.0
2009-12-18 13:30:00,13.81,13.82,13.76,13.78,12200.0,13.81,13.82,13.76,13.78,12200.0
2009-12-18 13:40:00,13.78,13.82,13.78,13.81,5600.0,13.78,13.82,13.78,13.81,5600.0
2009-12-18 13:50:00,13.79,13.79,13.74,13.75,12600.0,13.79,13.79,13.74,13.75,12600.0
2009-12-18 14:00:00,13.77,13.78,13.77,13.78,4600.0,13.77,13.78,13.77,13.78,4600.0
2009-12-18 14:10:00,13.79,13.79,13.76,13.79,8600.0,13.79,13.79,13.76,13.79,8600.0
2009-12-18 14:20:00,13.79,13.79,13.76,13.79,12200.0,13.79,13.79,13.76,13.79,12200.0
2009-12-18 14:30:00,13.79,13.79,13.75,13.77,6600.0,13.79,13.79,13.75,13.77,6600.0
2009-12-18 14:40:00,13.77,13.81,13.74,13.74,8000.0,13.77,13.81,13.74,13.74,8000.0
2009-12-18 14:50:00,13.76,13.8,13.76,13.79,9200.0,13.76,13.8,13.76,13.79,9200.0
2009-12-18 15:00:00,13.79,13.83,13.79,13.82,30000.0,13.79,13.83,13.79,13.82,30000.0
2009-12-18 15:10:00,13.81,13.81,13.76,13.77,45800.0,13.81,13.81,13.76,13.77,45800.0
2009-12-18 15:20:00,13.76,13.77,13.72,13.72,35000.0,13.76,13.77,13.72,13.72,35000.0
2009-12-18 15:30:00,13.72,13.74,13.69,13.69,20400.0,13.72,13.74,13.69,13.69,20400.0
2009-12-18 15:40:00,13.69,13.75,13.69,13.74,25600.0,13.69,13.75,13.69,13.74,25600.0
2009-12-18 15:50:00,13.74,13.75,13.72,13.75,59800.0,13.74,13.75,13.72,13.75,59800.0
2009-12-21 09:30:00,13.86,13.9,13.72,13.85,63600.0,13.86,13.9,13.72,13.85,63600.0
2009-12-21 09:40:00,13.8,13.84,13.77,13.81,38200.0,13.8,13.84,13.77,13.81,38200.0
2009-12-21 09:50:00,13.79,13.79,13.74,13.75,30800.0,13.79,13.79,13.74,13.75,30800.0
2009-12-21 10:00:00,13.75,13.91,13.75,13.87,34200.0,13.75,13.91,13.75,13.87,34200.0
2009-12-21 10:10:00,13.87,13.93,13.83,13.84,22600.0,13.87,13.93,13.83,13.84,22600.0
2009-12-21 10:20:00,13.86,13.94,13.86,13.9,37200.0,13.86,13.94,13.86,13.9,37200.0
2009-12-21 10:30:00,13.92,14.0,13.92,14.0,34200.0,13.92,14.0,13.92,14.0,34200.0
2009-12-21 10:40:00,13.96,13.97,13.88,13.9,16400.0,13.96,13.97,13.88,13.9,16400.0
2009-12-21 10:50:00,13.92,13.93,13.81,13.83,18600.0,13.92,13.93,13.81,13.83,18600.0
2009-12-21 11:00:00,13.85,13.9,13.82,13.82,34000.0,13.85,13.9,13.82,13.82,34000.0
2009-12-21 11:10:00,13.83,13.87,13.82,13.86,7600.0,13.83,13.87,13.82,13.86,7600.0
2009-12-21 11:20:00,13.85,13.95,13.85,13.88,7800.0,13.85,13.95,13.85,13.88,7800.0
2009-12-21 11:30:00,13.9,13.96,13.9,13.96,19600.0,13.9,13.96,13.9,13.96,19600.0
2009-12-21 11:40:00,13.97,13.97,13.95,13.96,43200.0,13.97,13.97,13.95,13.96,43200.0
2009-12-21 11:50:00,13.96,14.11,13.96,14.11,71200.0,13.96,14.11,13.96,14.11,71200.0
2009-12-21 12:00:00,14.11,14.13,14.11,14.13,16800.0,14.11,14.13,14.11,14.13,16800.0
2009-12-21 12:10:00,14.12,14.13,14.04,14.06,14800.0,14.12,14.13,14.04,14.06,14800.0
2009-12-21 12:20:00,14.08,14.1,14.03,14.03,10600.0,14.08,14.1,14.03,14.03,10600.0
2009-12-21 12:30:00,14.03,14.03,13.94,13.97,8800.0,14.03,14.03,13.94,13.97,8800.0
2009-12-21 12:40:00,13.98,14.0,13.97,13.99,5200.0,13.98,14.0,13.97,13.99,5200.0
2009-12-21 12:50:00,13.98,14.05,13.98,14.03,12800.0,13.98,14.05,13.98,14.03,12800.0
2009-12-21 13:00:00,14.04,14.04,13.99,14.04,9400.0,14.04,14.04,13.99,14.04,9400.0
2009-12-21 13:10:00,14.04,14.1,14.04,14.09,17000.0,14.04,14.1,14.04,14.09,17000.0
2009-12-21 13:20:00,14.1,14.12,14.1,14.12,11400.0,14.1,14.12,14.1,14.12,11400.0
2009-12-21 13:30:00,14.12,14.13,14.09,14.13,16000.0,14.12,14.13,14.09,14.13,16000.0
2009-12-21 13:40:00,14.11,14.13,14.06,14.13,27800.0,14.11,14.13,14.06,14.13,27800.0
2009-12-21 13:50:00,14.13,14.3,14.13,14.29,117000.0,14.13,14.3,14.13,14.29,117000.0
2009-12-21 14:00:00,14.3,14.35,14.3,14.34,62400.0,14.3,14.35,14.3,14.34,62400.0
2009-12-21 14:10:00,14.34,14.34,14.21,14.21,67800.0,14.34,14.34,14.21,14.21,67800.0
2009-12-21 14:20:00,14.22,14.24,14.15,14.2,30000.0,14.22,14.24,14.15,14.2,30000.0
2009-12-21 14:30:00,14.2,14.25,14.2,14.21,24000.0,14.2,14.25,14.2,14.21,24000.0
2009-12-21 14:40:00,14.2,14.22,14.19,14.22,14200.0,14.2,14.22,14.19,14.22,14200.0
2009-12-21 14:50:00,14.21,14.22,14.19,14.2,18200.0,14.21,14.22,14.19,14.2,18200.0
2009-12-21 15:00:00,14.2,14.21,14.19,14.2,20600.0,14.2,14.21,14.19,14.2,20600.0
2009-12-21 15:10:00,14.2,14.21,14.12,14.18,42400.0,14.2,14.21,14.12,14.18,42400.0
2009-12-21 15:20:00,14.18,14.2,14.17,14.18,11600.0,14.18,14.2,14.17,14.18,11600.0
2009-12-21 15:30:00,14.19,14.21,14.18,14.2,26200.0,14.19,14.21,14.18,14.2,26200.0
2009-12-21 15:40:00,14.2,14.2,14.13,14.13,53400.0,14.2,14.2,14.13,14.13,53400.0
2009-12-21 15:50:00,14.13,14.22,14.13,14.15,74200.0,14.13,14.22,14.13,14.15,74200.0
2009-12-22 09:30:00,14.32,14.81,14.31,14.75,267400.0,14.32,14.81,14.31,14.75,267400.0
2009-12-22 09:40:00,14.74,14.84,14.63,14.72,94000.0,14.74,14.84,14.63,14.72,94000.0
2009-12-22 09:50:00,14.72,14.88,14.65,14.8,106200.0,14.72,14.88,14.65,14.8,106200.0
2009-12-22 10:00:00,14.8,14.91,14.75,14.76,102400.0,14.8,14.91,14.75,14.76,102400.0
2009-12-22 10:10:00,14.76,14.76,14.63,14.65,133200.0,14.76,14.76,14.63,14.65,133200.0
2009-12-22 10:20:00,14.65,14.66,14.5,14.65,160600.0,14.65,14.66,14.5,14.65,160600.0
2009-12-22 10:30:00,14.65,14.65,14.54,14.56,51400.0,14.65,14.65,14.54,14.56,51400.0
2009-12-22 10:40:00,14.59,14.63,14.56,14.61,22200.0,14.59,14.63,14.56,14.61,22200.0
2009-12-22 10:50:00,14.62,14.65,14.55,14.64,121400.0,14.62,14.65,14.55,14.64,121400.0
2009-12-22 11:00:00,14.64,14.65,14.4,14.41,107200.0,14.64,14.65,14.4,14.41,107200.0
2009-12-22 11:10:00,14.45,14.55,14.45,14.5,80600.0,14.45,14.55,14.45,14.5,80600.0
2009-12-22 11:20:00,14.5,14.51,14.44,14.45,23200.0,14.5,14.51,14.44,14.45,23200.0
2009-12-22 11:30:00,14.45,14.45,14.4,14.44,35600.0,14.45,14.45,14.4,14.44,35600.0
2009-12-22 11:40:00,14.44,14.53,14.43,14.51,68800.0,14.44,14.53,14.43,14.51,68800.0
2009-12-22 11:50:00,14.53,14.57,14.48,14.53,32000.0,14.53,14.57,14.48,14.53,32000.0
2009-12-22 12:00:00,14.53,14.54,14.51,14.51,24200.0,14.53,14.54,14.51,14.51,24200.0
2009-12-22 12:10:00,14.52,14.53,14.5,14.51,15200.0,14.52,14.53,14.5,14.51,15200.0
2009-12-22 12:20:00,14.52,14.53,14.45,14.48,37800.0,14.52,14.53,14.45,14.48,37800.0
2009-12-22 12:30:00,14.47,14.56,14.47,14.54,33000.0,14.47,14.56,14.47,14.54,33000.0
2009-12-22 12:40:00,14.53,14.56,14.51,14.54,20600.0,14.53,14.56,14.51,14.54,20600.0
2009-12-22 12:50:00,14.54,14.56,14.52,14.55,33800.0,14.54,14.56,14.52,14.55,33800.0
2009-12-22 13:00:00,14.54,14.56,14.54,14.56,16800.0,14.54,14.56,14.54,14.56,16800.0
2009-12-22 13:10:00,14.56,14.59,14.55,14.58,13600.0,14.56,14.59,14.55,14.58,13600.0
2009-12-22 13:20:00,14.59,14.62,14.54,14.55,86200.0,14.59,14.62,14.54,14.55,86200.0
2009-12-22 13:30:00,14.56,14.61,14.55,14.61,29800.0,14.56,14.61,14.55,14.61,29800.0
2009-12-22 13:40:00,14.61,14.63,14.6,14.63,10200.0,14.61,14.63,14.6,14.63,10200.0
2009-12-22 13:50:00,14.63,14.63,14.62,14.63,22400.0,14.63,14.63,14.62,14.63,22400.0
2009-12-22 14:00:00,14.62,14.63,14.56,14.56,55800.0,14.62,14.63,14.56,14.56,55800.0
2009-12-22 14:10:00,14.56,14.62,14.52,14.61,71400.0,14.56,14.62,14.52,14.61,71400.0
2009-12-22 14:20:00,14.59,14.63,14.59,14.63,18400.0,14.59,14.63,14.59,14.63,18400.0
2009-12-22 14:30:00,14.62,14.63,14.61,14.62,24400.0,14.62,14.63,14.61,14.62,24400.0
2009-12-22 14:40:00,14.63,14.63,14.6,14.6,20200.0,14.63,14.63,14.6,14.6,20200.0
2009-12-22 14:50:00,14.6,14.83,14.59,14.77,321600.0,14.6,14.83,14.59,14.77,321600.0
2009-12-22 15:00:00,14.77,14.99,14.77,14.86,329800.0,14.77,14.99,14.77,14.86,329800.0
2009-12-22 15:10:00,14.86,14.9,14.83,14.88,143800.0,14.86,14.9,14.83,14.88,143800.0
2009-12-22 15:20:00,14.88,14.9,14.85,14.87,112400.0,14.88,14.9,14.85,14.87,112400.0
2009-12-22 15:30:00,14.87,14.99,14.87,14.95,195000.0,14.87,14.99,14.87,14.95,195000.0
2009-12-22 15:40:00,14.95,14.95,14.9,14.94,259400.0,14.95,14.95,14.9,14.94,259400.0
2009-12-22 15:50:00,14.95,15.1,14.94,15.01,469600.0,14.95,15.1,14.94,15.01,469600.0
2009-12-23 09:30:00,15.21,15.25,15.07,15.07,179400.0,15.21,15.25,15.07,15.07,179400.0
2009-12-23 09:40:00,15.07,15.07,14.92,15.0,111200.0,15.07,15.07,14.92,15.0,111200.0
2009-12-23 09:50:00,15.0,15.04,14.95,14.99,63400.0,15.0,15.04,14.95,14.99,63400.0
2009-12-23 10:00:00,14.99,15.0,14.76,14.77,91000.0,14.99,15.0,14.76,14.77,91000.0
2009-12-23 10:10:00,14.79,14.86,14.72,14.81,85800.0,14.79,14.86,14.72,14.81,85800.0
2009-12-23 10:20:00,14.82,14.83,14.76,14.79,43600.0,14.82,14.83,14.76,14.79,43600.0
2009-12-23 10:30:00,14.78,14.84,14.78,14.79,42400.0,14.78,14.84,14.78,14.79,42400.0
2009-12-23 10:40:00,14.79,14.81,14.78,14.79,27800.0,14.79,14.81,14.78,14.79,27800.0
2009-12-23 10:50:00,14.8,14.9,14.78,14.87,58000.0,14.8,14.9,14.78,14.87,58000.0
2009-12-23 11:00:00,14.87,14.88,14.83,14.84,28400.0,14.87,14.88,14.83,14.84,28400.0
2009-12-23 11:10:00,14.84,14.87,14.82,14.86,36400.0,14.84,14.87,14.82,14.86,36400.0
2009-12-23 11:20:00,14.86,14.87,14.83,14.83,62800.0,14.86,14.87,14.83,14.83,62800.0
2009-12-23 11:30:00,14.84,14.87,14.83,14.84,30200.0,14.84,14.87,14.83,14.84,30200.0
2009-12-23 11:40:00,14.84,14.86,14.84,14.84,25600.0,14.84,14.86,14.84,14.84,25600.0
2009-12-23 11:50:00,14.84,14.84,14.79,14.79,32000.0,14.84,14.84,14.79,14.79,32000.0
2009-12-23 12:00:00,14.8,14.8,14.74,14.74,35600.0,14.8,14.8,14.74,14.74,35600.0
2009-12-23 12:10:00,14.74,14.81,14.72,14.81,43200.0,14.74,14.81,14.72,14.81,43200.0
2009-12-23 12:20:00,14.81,14.86,14.8,14.82,24400.0,14.81,14.86,14.8,14.82,24400.0
2009-12-23 12:30:00,14.81,14.92,14.81,14.91,28200.0,14.81,14.92,14.81,14.91,28200.0
2009-12-23 12:40:00,14.92,14.99,14.9,14.97,31200.0,14.92,14.99,14.9,14.97,31200.0
2009-12-23 12:50:00,14.97,15.01,14.96,14.96,36000.0,14.97,15.01,14.96,14.96,36000.0
2009-12-23 13:00:00,14.96,14.97,14.91,14.96,23200.0,14.96,14.97,14.91,14.96,23200.0
2009-12-23 13:10:00,14.96,14.97,14.94,14.95,9000.0,14.96,14.97,14.94,14.95,9000.0
2009-12-23 13:20:00,14.95,15.02,14.95,14.99,50800.0,14.95,15.02,14.95,14.99,50800.0
2009-12-23 13:30:00,14.99,15.03,14.95,14.96,27800.0,14.99,15.03,14.95,14.96,27800.0
2009-12-23 13:40:00,14.98,15.01,14.95,15.01,15600.0,14.98,15.01,14.95,15.01,15600.0
2009-12-23 13:50:00,15.01,15.03,14.99,15.01,37800.0,15.01,15.03,14.99,15.01,37800.0
2009-12-23 14:00:00,15.0,15.01,14.99,14.99,21600.0,15.0,15.01,14.99,14.99,21600.0
2009-12-23 14:10:00,14.99,15.03,14.99,15.01,10600.0,14.99,15.03,14.99,15.01,10600.0
2009-12-23 14:20:00,15.01,15.03,14.94,14.97,42200.0,15.01,15.03,14.94,14.97,42200.0
2009-12-23 14:30:00,14.97,15.01,14.97,15.01,22000.0,14.97,15.01,14.97,15.01,22000.0
2009-12-23 14:40:00,15.02,15.03,15.02,15.02,20000.0,15.02,15.03,15.02,15.02,20000.0
2009-12-23 14:50:00,15.02,15.02,14.99,15.01,29600.0,15.02,15.02,14.99,15.01,29600.0
2009-12-23 15:00:00,14.99,15.01,14.98,14.99,19600.0,14.99,15.01,14.98,14.99,19600.0
2009-12-23 15:10:00,14.99,15.01,14.99,15.01,35600.0,14.99,15.01,14.99,15.01,35600.0
2009-12-23 15:20:00,15.0,15.03,15.0,15.02,21600.0,15.0,15.03,15.0,15.02,21600.0
2009-12-23 15:30:00,15.03,15.05,14.99,15.05,37600.0,15.03,15.05,14.99,15.05,37600.0
2009-12-23 15:40:00,15.05,15.08,15.04,15.06,67800.0,15.05,15.08,15.04,15.06,67800.0
2009-12-23 15:50:00,15.06,15.12,15.06,15.1,83800.0,15.06,15.12,15.06,15.1,83800.0
2009-12-24 09:30:00,15.13,15.27,15.12,15.27,60800.0,15.13,15.27,15.12,15.27,60800.0
2009-12-24 09:40:00,15.27,15.3,15.13,15.17,41600.0,15.27,15.3,15.13,15.17,41600.0
2009-12-24 09:50:00,15.17,15.17,15.14,15.17,5600.0,15.17,15.17,15.14,15.17,5600.0
2009-12-24 10:00:00,15.17,15.2,15.15,15.18,17000.0,15.17,15.2,15.15,15.18,17000.0
2009-12-24 10:10:00,15.18,15.18,15.12,15.15,41000.0,15.18,15.18,15.12,15.15,41000.0
2009-12-24 10:20:00,15.15,15.2,15.1,15.11,19000.0,15.15,15.2,15.1,15.11,19000.0
2009-12-24 10:30:00,15.1,15.13,15.1,15.13,24200.0,15.1,15.13,15.1,15.13,24200.0
2009-12-24 10:40:00,15.13,15.18,15.12,15.13,10800.0,15.13,15.18,15.12,15.13,10800.0
2009-12-24 10:50:00,15.13,15.18,15.11,15.18,17800.0,15.13,15.18,15.11,15.18,17800.0
2009-12-24 11:00:00,15.17,15.2,15.1,15.13,21600.0,15.17,15.2,15.1,15.13,21600.0
2009-12-24 11:10:00,15.12,15.16,15.1,15.16,26600.0,15.12,15.16,15.1,15.16,26600.0
2009-12-24 11:20:00,15.15,15.2,15.12,15.13,39800.0,15.15,15.2,15.12,15.13,39800.0
2009-12-24 11:30:00,15.13,15.15,15.13,15.13,16200.0,15.13,15.15,15.13,15.13,16200.0
2009-12-24 11:40:00,15.14,15.17,15.13,15.13,7200.0,15.14,15.17,15.13,15.13,7200.0
2009-12-24 11:50:00,15.13,15.13,15.12,15.12,9800.0,15.13,15.13,15.12,15.12,9800.0
2009-12-24 12:00:00,15.12,15.13,15.12,15.13,11000.0,15.12,15.13,15.12,15.13,11000.0
2009-12-24 12:10:00,15.12,15.13,15.12,15.12,19800.0,15.12,15.13,15.12,15.12,19800.0
2009-12-24 12:20:00,15.13,15.13,15.1,15.12,15200.0,15.13,15.13,15.1,15.12,15200.0
2009-12-24 12:30:00,15.12,15.13,15.11,15.12,11400.0,15.12,15.13,15.11,15.12,11400.0
2009-12-24 12:40:00,15.12,15.12,15.09,15.09,31000.0,15.12,15.12,15.09,15.09,31000.0
2009-12-24 12:50:00,15.1,15.12,15.05,15.12,50000.0,15.1,15.12,15.05,15.12,50000.0
2009-12-28 09:30:00,15.29,15.35,15.18,15.25,118800.0,15.29,15.35,15.18,15.25,118800.0
2009-12-28 09:40:00,15.22,15.4,15.19,15.39,51800.0,15.22,15.4,15.19,15.39,51800.0
2009-12-28 09:50:00,15.39,15.45,15.39,15.43,22600.0,15.39,15.45,15.39,15.43,22600.0
2009-12-28 10:00:00,15.4,15.45,15.29,15.38,35600.0,15.4,15.45,15.29,15.38,35600.0
2009-12-28 10:10:00,15.36,15.5,15.33,15.35,66200.0,15.36,15.5,15.33,15.35,66200.0
2009-12-28 10:20:00,15.34,15.37,15.26,15.29,45000.0,15.34,15.37,15.26,15.29,45000.0
2009-12-28 10:30:00,15.3,15.3,15.22,15.24,32400.0,15.3,15.3,15.22,15.24,32400.0
2009-12-28 10:40:00,15.22,15.24,15.21,15.22,20200.0,15.22,15.24,15.21,15.22,20200.0
2009-12-28 10:50:00,15.23,15.23,15.21,15.21,8600.0,15.23,15.23,15.21,15.21,8600.0
2009-12-28 11:00:00,15.21,15.22,15.15,15.17,21200.0,15.21,15.22,15.15,15.17,21200.0
2009-12-28 11:10:00,15.16,15.16,15.11,15.11,28000.0,15.16,15.16,15.11,15.11,28000.0
2009-12-28 11:20:00,15.11,15.2,15.08,15.2,63200.0,15.11,15.2,15.08,15.2,63200.0
2009-12-28 11:30:00,15.2,15.2,15.15,15.16,14400.0,15.2,15.2,15.15,15.16,14400.0
2009-12-28 11:40:00,15.18,15.18,15.13,15.18,9800.0,15.18,15.18,15.13,15.18,9800.0
2009-12-28 11:50:00,15.15,15.19,15.14,15.17,8000.0,15.15,15.19,15.14,15.17,8000.0
2009-12-28 12:00:00,15.17,15.19,15.12,15.13,6800.0,15.17,15.19,15.12,15.13,6800.0
2009-12-28 12:10:00,15.15,15.15,15.12,15.13,11000.0,15.15,15.15,15.12,15.13,11000.0
2009-12-28 12:20:00,15.13,15.15,15.13,15.13,7600.0,15.13,15.15,15.13,15.13,7600.0
2009-12-28 12:30:00,15.13,15.13,15.11,15.11,6200.0,15.13,15.13,15.11,15.11,6200.0
2009-12-28 12:40:00,15.11,15.12,15.1,15.12,5200.0,15.11,15.12,15.1,15.12,5200.0
2009-12-28 12:50:00,15.11,15.15,15.11,15.15,3800.0,15.11,15.15,15.11,15.15,3800.0
2009-12-28 13:00:00,15.15,15.19,15.14,15.19,13800.0,15.15,15.19,15.14,15.19,13800.0
2009-12-28 13:10:00,15.19,15.2,15.19,15.19,2600.0,15.19,15.2,15.19,15.19,2600.0
2009-12-28 13:20:00,15.2,15.2,15.15,15.18,5800.0,15.2,15.2,15.15,15.18,5800.0
2009-12-28 13:30:00,15.19,15.19,15.14,15.15,11600.0,15.19,15.19,15.14,15.15,11600.0
2009-12-28 13:40:00,15.15,15.15,15.09,15.09,19000.0,15.15,15.15,15.09,15.09,19000.0
2009-12-28 13:50:00,15.1,15.1,15.06,15.08,31200.0,15.1,15.1,15.06,15.08,31200.0
2009-12-28 14:00:00,15.08,15.1,15.07,15.09,14400.0,15.08,15.1,15.07,15.09,14400.0
2009-12-28 14:10:00,15.09,15.13,15.06,15.11,18200.0,15.09,15.13,15.06,15.11,18200.0
2009-12-28 14:20:00,15.11,15.11,15.02,15.04,30600.0,15.11,15.11,15.02,15.04,30600.0
2009-12-28 14:30:00,15.02,15.06,15.02,15.02,19200.0,15.02,15.06,15.02,15.02,19200.0
2009-12-28 14:40:00,15.01,15.03,15.0,15.02,24000.0,15.01,15.03,15.0,15.02,24000.0
2009-12-28 14:50:00,15.02,15.03,15.01,15.02,14200.0,15.02,15.03,15.01,15.02,14200.0
2009-12-28 15:00:00,15.01,15.04,15.01,15.02,30600.0,15.01,15.04,15.01,15.02,30600.0
2009-12-28 15:10:00,15.02,15.05,15.01,15.01,28000.0,15.02,15.05,15.01,15.01,28000.0
2009-12-28 15:20:00,15.01,15.02,14.9,14.94,40600.0,15.01,15.02,14.9,14.94,40600.0
2009-12-28 15:30:00,14.93,14.99,14.92,14.99,35200.0,14.93,14.99,14.92,14.99,35200.0
2009-12-28 15:40:00,14.99,15.03,14.97,14.99,38600.0,14.99,15.03,14.97,14.99,38600.0
2009-12-28 15:50:00,15.0,15.05,14.97,15.04,70200.0,15.0,15.05,14.97,15.04,70200.0
2009-12-29 09:30:00,15.09,15.23,15.09,15.2,31800.0,15.09,15.23,15.09,15.2,31800.0
2009-12-29 09:40:00,15.18,15.26,15.18,15.21,35600.0,15.18,15.26,15.18,15.21,35600.0
2009-12-29 09:50:00,15.21,15.24,15.19,15.19,21400.0,15.21,15.24,15.19,15.19,21400.0
2009-12-29 10:00:00,15.19,15.26,15.19,15.22,14800.0,15.19,15.26,15.19,15.22,14800.0
2009-12-29 10:10:00,15.24,15.42,15.24,15.37,68800.0,15.24,15.42,15.24,15.37,68800.0
2009-12-29 10:20:00,15.36,15.41,15.3,15.38,31000.0,15.36,15.41,15.3,15.38,31000.0
2009-12-29 10:30:00,15.36,15.44,15.36,15.37,33200.0,15.36,15.44,15.36,15.37,33200.0
2009-12-29 10:40:00,15.37,15.37,15.35,15.35,10000.0,15.37,15.37,15.35,15.35,10000.0
2009-12-29 10:50:00,15.35,15.35,15.27,15.31,17600.0,15.35,15.35,15.27,15.31,17600.0
2009-12-29 11:00:00,15.3,15.31,15.28,15.3,14600.0,15.3,15.31,15.28,15.3,14600.0
2009-12-29 11:10:00,15.29,15.3,15.24,15.25,42600.0,15.29,15.3,15.24,15.25,42600.0
2009-12-29 11:20:00,15.26,15.29,15.24,15.26,14600.0,15.26,15.29,15.24,15.26,14600.0
2009-12-29 11:30:00,15.26,15.28,15.23,15.27,28600.0,15.26,15.28,15.23,15.27,28600.0
2009-12-29 11:40:00,15.26,15.29,15.23,15.29,32000.0,15.26,15.29,15.23,15.29,32000.0
2009-12-29 11:50:00,15.29,15.31,15.27,15.31,23000.0,15.29,15.31,15.27,15.31,23000.0
2009-12-29 12:00:00,15.31,15.31,15.29,15.29,8800.0,15.31,15.31,15.29,15.29,8800.0
2009-12-29 12:10:00,15.31,15.34,15.3,15.34,12000.0,15.31,15.34,15.3,15.34,12000.0
2009-12-29 12:20:00,15.34,15.37,15.33,15.36,20000.0,15.34,15.37,15.33,15.36,20000.0
2009-12-29 12:30:00,15.36,15.37,15.35,15.37,6000.0,15.36,15.37,15.35,15.37,6000.0
2009-12-29 12:40:00,15.36,15.4,15.35,15.4,23800.0,15.36,15.4,15.35,15.4,23800.0
2009-12-29 12:50:00,15.4,15.46,15.4,15.42,36000.0,15.4,15.46,15.4,15.42,36000.0
2009-12-29 13:00:00,15.42,15.47,15.42,15.46,12600.0,15.42,15.47,15.42,15.46,12600.0
2009-12-29 13:10:00,15.46,15.47,15.45,15.47,9000.0,15.46,15.47,15.45,15.47,9000.0
2009-12-29 13:20:00,15.47,15.5,15.46,15.49,23000.0,15.47,15.5,15.46,15.49,23000.0
2009-12-29 13:30:00,15.47,15.56,15.46,15.54,90600.0,15.47,15.56,15.46,15.54,90600.0
2009-12-29 13:40:00,15.55,15.6,15.54,15.55,51000.0,15.55,15.6,15.54,15.55,51000.0
2009-12-29 13:50:00,15.55,15.56,15.54,15.56,8600.0,15.55,15.56,15.54,15.56,8600.0
2009-12-29 14:00:00,15.56,15.56,15.52,15.54,14400.0,15.56,15.56,15.52,15.54,14400.0
2009-12-29 14:10:00,15.53,15.55,15.53,15.53,13200.0,15.53,15.55,15.53,15.53,13200.0
2009-12-29 14:20:00,15.52,15.52,15.44,15.44,28800.0,15.52,15.52,15.44,15.44,28800.0
2009-12-29 14:30:00,15.44,15.45,15.4,15.42,22000.0,15.44,15.45,15.4,15.42,22000.0
2009-12-29 14:40:00,15.42,15.43,15.39,15.41,15400.0,15.42,15.43,15.39,15.41,15400.0
2009-12-29 14:50:00,15.4,15.4,15.29,15.35,106400.0,15.4,15.4,15.29,15.35,106400.0
2009-12-29 15:00:00,15.35,15.43,15.35,15.4,137400.0,15.35,15.43,15.35,15.4,137400.0
2009-12-29 15:10:00,15.4,15.42,15.38,15.4,12800.0,15.4,15.42,15.38,15.4,12800.0
2009-12-29 15:20:00,15.4,15.49,15.4,15.47,40000.0,15.4,15.49,15.4,15.47,40000.0
2009-12-29 15:30:00,15.47,15.5,15.45,15.47,25600.0,15.47,15.5,15.45,15.47,25600.0
2009-12-29 15:40:00,15.46,15.47,15.41,15.44,26400.0,15.46,15.47,15.41,15.44,26400.0
2009-12-29 15:50:00,15.45,15.45,15.38,15.41,47200.0,15.45,15.45,15.38,15.41,47200.0
2009-12-30 09:30:00,15.4,15.54,15.25,15.38,42800.0,15.4,15.54,15.25,15.38,42800.0
2009-12-30 09:40:00,15.39,15.44,15.22,15.25,51400.0,15.39,15.44,15.22,15.25,51400.0
2009-12-30 09:50:00,15.25,15.3,15.2,15.22,55600.0,15.25,15.3,15.2,15.22,55600.0
2009-12-30 10:00:00,15.24,15.28,15.14,15.28,70200.0,15.24,15.28,15.14,15.28,70200.0
2009-12-30 10:10:00,15.28,15.3,15.22,15.22,26600.0,15.28,15.3,15.22,15.22,26600.0
2009-12-30 10:20:00,15.23,15.27,15.22,15.25,16400.0,15.23,15.27,15.22,15.25,16400.0
2009-12-30 10:30:00,15.23,15.24,15.19,15.22,26400.0,15.23,15.24,15.19,15.22,26400.0
2009-12-30 10:40:00,15.22,15.22,15.17,15.21,32200.0,15.22,15.22,15.17,15.21,32200.0
2009-12-30 10:50:00,15.21,15.22,15.18,15.18,15800.0,15.21,15.22,15.18,15.18,15800.0
2009-12-30 11:00:00,15.18,15.19,15.15,15.17,12400.0,15.18,15.19,15.15,15.17,12400.0
2009-12-30 11:10:00,15.17,15.18,15.14,15.15,23800.0,15.17,15.18,15.14,15.15,23800.0
2009-12-30 11:20:00,15.15,15.15,15.13,15.13,31600.0,15.15,15.15,15.13,15.13,31600.0
2009-12-30 11:30:00,15.13,15.14,15.13,15.13,11800.0,15.13,15.14,15.13,15.13,11800.0
2009-12-30 11:40:00,15.13,15.13,15.05,15.13,29000.0,15.13,15.13,15.05,15.13,29000.0
2009-12-30 11:50:00,15.13,15.28,15.13,15.24,11000.0,15.13,15.28,15.13,15.24,11000.0
2009-12-30 12:00:00,15.25,15.28,15.22,15.25,19600.0,15.25,15.28,15.22,15.25,19600.0
2009-12-30 12:10:00,15.26,15.26,15.15,15.15,16400.0,15.26,15.26,15.15,15.15,16400.0
2009-12-30 12:20:00,15.16,15.17,15.1,15.13,37000.0,15.16,15.17,15.1,15.13,37000.0
2009-12-30 12:30:00,15.14,15.14,15.06,15.06,36000.0,15.14,15.14,15.06,15.06,36000.0
2009-12-30 12:40:00,15.07,15.09,15.07,15.09,5800.0,15.07,15.09,15.07,15.09,5800.0
2009-12-30 12:50:00,15.08,15.1,15.05,15.08,12400.0,15.08,15.1,15.05,15.08,12400.0
2009-12-30 13:00:00,15.08,15.12,15.07,15.09,15400.0,15.08,15.12,15.07,15.09,15400.0
2009-12-30 13:10:00,15.09,15.09,15.05,15.06,8600.0,15.09,15.09,15.05,15.06,8600.0
2009-12-30 13:20:00,15.06,15.07,15.03,15.03,9000.0,15.06,15.07,15.03,15.03,9000.0
2009-12-30 13:30:00,15.03,15.04,15.0,15.01,22800.0,15.03,15.04,15.0,15.01,22800.0
2009-12-30 13:40:00,15.02,15.06,15.01,15.04,12400.0,15.02,15.06,15.01,15.04,12400.0
2009-12-30 13:50:00,15.05,15.06,15.01,15.02,18800.0,15.05,15.06,15.01,15.02,18800.0
2009-12-30 14:00:00,15.02,15.03,15.01,15.02,13200.0,15.02,15.03,15.01,15.02,13200.0
2009-12-30 14:10:00,15.02,15.05,15.01,15.05,12200.0,15.02,15.05,15.01,15.05,12200.0
2009-12-30 14:20:00,15.05,15.06,15.04,15.04,7400.0,15.05,15.06,15.04,15.04,7400.0
2009-12-30 14:30:00,15.05,15.06,15.05,15.06,6000.0,15.05,15.06,15.05,15.06,6000.0
2009-12-30 14:40:00,15.06,15.11,15.06,15.1,16800.0,15.06,15.11,15.06,15.1,16800.0
2009-12-30 14:50:00,15.11,15.11,15.08,15.08,20600.0,15.11,15.11,15.08,15.08,20600.0
2009-12-30 15:00:00,15.08,15.08,15.04,15.06,25400.0,15.08,15.08,15.04,15.06,25400.0
2009-12-30 15:10:00,15.05,15.06,15.04,15.06,26200.0,15.05,15.06,15.04,15.06,26200.0
2009-12-30 15:20:00,15.06,15.08,15.05,15.08,19200.0,15.06,15.08,15.05,15.08,19200.0
2009-12-30 15:30:00,15.08,15.09,15.06,15.07,27600.0,15.08,15.09,15.06,15.07,27600.0
2009-12-30 15:40:00,15.06,15.07,15.04,15.07,30000.0,15.06,15.07,15.04,15.07,30000.0
2009-12-30 15:50:00,15.07,15.11,15.06,15.1,106000.0,15.07,15.11,15.06,15.1,106000.0
2009-12-31 09:30:00,15.1,15.2,15.04,15.09,22400.0,15.1,15.2,15.04,15.09,22400.0
2009-12-31 09:40:00,15.1,15.24,15.1,15.24,26800.0,15.1,15.24,15.1,15.24,26800.0
2009-12-31 09:50:00,15.24,15.3,15.23,15.25,20400.0,15.24,15.3,15.23,15.25,20400.0
2009-12-31 10:00:00,15.24,15.26,15.21,15.26,26600.0,15.24,15.26,15.21,15.26,26600.0
2009-12-31 10:10:00,15.26,15.29,15.25,15.27,22800.0,15.26,15.29,15.25,15.27,22800.0
2009-12-31 10:20:00,15.26,15.3,15.25,15.3,12800.0,15.26,15.3,15.25,15.3,12800.0
2009-12-31 10:30:00,15.3,15.35,15.28,15.33,22800.0,15.3,15.35,15.28,15.33,22800.0
2009-12-31 10:40:00,15.33,15.4,15.33,15.38,21800.0,15.33,15.4,15.33,15.38,21800.0
2009-12-31 10:50:00,15.38,15.38,15.31,15.34,16600.0,15.38,15.38,15.31,15.34,16600.0
2009-12-31 11:00:00,15.34,15.38,15.28,15.28,19200.0,15.34,15.38,15.28,15.28,19200.0
2009-12-31 11:10:00,15.28,15.33,15.23,15.24,24200.0,15.28,15.33,15.23,15.24,24200.0
2009-12-31 11:20:00,15.24,15.29,15.24,15.29,8600.0,15.24,15.29,15.24,15.29,8600.0
2009-12-31 11:30:00,15.3,15.35,15.3,15.35,11200.0,15.3,15.35,15.3,15.35,11200.0
2009-12-31 11:40:00,15.35,15.39,15.35,15.39,11800.0,15.35,15.39,15.35,15.39,11800.0
2009-12-31 11:50:00,15.39,15.45,15.37,15.38,34000.0,15.39,15.45,15.37,15.38,34000.0
2009-12-31 12:00:00,15.37,15.37,15.28,15.28,24200.0,15.37,15.37,15.28,15.28,24200.0
2009-12-31 12:10:00,15.28,15.29,15.26,15.28,10400.0,15.28,15.29,15.26,15.28,10400.0
2009-12-31 12:20:00,15.28,15.3,15.27,15.28,15400.0,15.28,15.3,15.27,15.28,15400.0
2009-12-31 12:30:00,15.28,15.28,15.23,15.24,14600.0,15.28,15.28,15.23,15.24,14600.0
2009-12-31 12:40:00,15.24,15.27,15.23,15.27,9800.0,15.24,15.27,15.23,15.27,9800.0
2009-12-31 12:50:00,15.27,15.34,15.27,15.34,11800.0,15.27,15.34,15.27,15.34,11800.0
2009-12-31 13:00:00,15.34,15.34,15.31,15.33,5800.0,15.34,15.34,15.31,15.33,5800.0
2009-12-31 13:10:00,15.31,15.32,15.26,15.26,3400.0,15.31,15.32,15.26,15.26,3400.0
2009-12-31 13:20:00,15.27,15.32,15.26,15.31,5400.0,15.27,15.32,15.26,15.31,5400.0
2009-12-31 13:30:00,15.31,15.36,15.31,15.35,5800.0,15.31,15.36,15.31,15.35,5800.0
2009-12-31 13:40:00,15.36,15.37,15.34,15.36,8200.0,15.36,15.37,15.34,15.36,8200.0
2009-12-31 13:50:00,15.34,15.34,15.3,15.3,9400.0,15.34,15.34,15.3,15.3,9400.0
2009-12-31 14:00:00,15.3,15.3,15.28,15.28,3400.0,15.3,15.3,15.28,15.28,3400.0
2009-12-31 14:10:00,15.27,15.28,15.22,15.24,7800.0,15.27,15.28,15.22,15.24,7800.0
2009-12-31 14:20:00,15.24,15.3,15.24,15.3,6600.0,15.24,15.3,15.24,15.3,6600.0
2009-12-31 14:30:00,15.29,15.35,15.29,15.33,9800.0,15.29,15.35,15.29,15.33,9800.0
2009-12-31 14:40:00,15.31,15.35,15.3,15.31,9000.0,15.31,15.35,15.3,15.31,9000.0
2009-12-31 14:50:00,15.32,15.33,15.3,15.33,11800.0,15.32,15.33,15.3,15.33,11800.0
2009-12-31 15:00:00,15.32,15.33,15.25,15.25,21600.0,15.32,15.33,15.25,15.25,21600.0
2009-12-31 15:10:00,15.26,15.33,15.26,15.33,12800.0,15.26,15.33,15.26,15.33,12800.0
2009-12-31 15:20:00,15.33,15.33,15.29,15.3,13200.0,15.33,15.33,15.29,15.3,13200.0
2009-12-31 15:30:00,15.3,15.33,15.27,15.29,23800.0,15.3,15.33,15.27,15.29,23800.0
2009-12-31 15:40:00,15.28,15.28,15.11,15.11,46800.0,15.28,15.28,15.11,15.11,46800.0
2009-12-31 15:50:00,15.12,15.13,15.04,15.05,144200.0,15.12,15.13,15.04,15.05,144200.0
2010-01-04 09:30:00,15.44,15.44,15.3,15.4,111000.0,15.44,15.44,15.3,15.4,111000.0
2010-01-04 09:40:00,15.42,15.48,15.39,15.44,25800.0,15.42,15.48,15.39,15.44,25800.0
2010-01-04 09:50:00,15.45,15.62,15.44,15.6,63600.0,15.45,15.62,15.44,15.6,63600.0
2010-01-04 10:00:00,15.62,15.62,15.4,15.5,115600.0,15.62,15.62,15.4,15.5,115600.0
2010-01-04 10:10:00,15.49,15.56,15.47,15.52,21600.0,15.49,15.56,15.47,15.52,21600.0
2010-01-04 10:20:00,15.52,15.6,15.51,15.6,30800.0,15.52,15.6,15.51,15.6,30800.0
2010-01-04 10:30:00,15.6,15.72,15.6,15.7,80200.0,15.6,15.72,15.6,15.7,80200.0
2010-01-04 10:40:00,15.7,15.71,15.65,15.69,18200.0,15.7,15.71,15.65,15.69,18200.0
2010-01-04 10:50:00,15.71,15.77,15.69,15.69,27800.0,15.71,15.77,15.69,15.69,27800.0
2010-01-04 11:00:00,15.69,15.71,15.67,15.67,20800.0,15.69,15.71,15.67,15.67,20800.0
2010-01-04 11:10:00,15.67,15.67,15.56,15.59,25400.0,15.67,15.67,15.56,15.59,25400.0
2010-01-04 11:20:00,15.61,15.68,15.58,15.58,46600.0,15.61,15.68,15.58,15.58,46600.0
2010-01-04 11:30:00,15.58,15.6,15.55,15.55,29000.0,15.58,15.6,15.55,15.55,29000.0
2010-01-04 11:40:00,15.55,15.58,15.55,15.57,26000.0,15.55,15.58,15.55,15.57,26000.0
2010-01-04 11:50:00,15.58,15.6,15.57,15.58,9600.0,15.58,15.6,15.57,15.58,9600.0
2010-01-04 12:00:00,15.59,15.59,15.56,15.58,11000.0,15.59,15.59,15.56,15.58,11000.0
2010-01-04 12:10:00,15.59,15.68,15.58,15.68,16600.0,15.59,15.68,15.58,15.68,16600.0
2010-01-04 12:20:00,15.68,15.71,15.67,15.69,150200.0,15.68,15.71,15.67,15.69,150200.0
2010-01-04 12:30:00,15.7,15.7,15.61,15.62,123600.0,15.7,15.7,15.61,15.62,123600.0
2010-01-04 12:40:00,15.62,15.63,15.56,15.56,27600.0,15.62,15.63,15.56,15.56,27600.0
2010-01-04 12:50:00,15.56,15.58,15.55,15.56,25400.0,15.56,15.58,15.55,15.56,25400.0
2010-01-04 13:00:00,15.56,15.56,15.5,15.51,18800.0,15.56,15.56,15.5,15.51,18800.0
2010-01-04 13:10:00,15.51,15.51,15.44,15.49,33600.0,15.51,15.51,15.44,15.49,33600.0
2010-01-04 13:20:00,15.49,15.52,15.47,15.49,20400.0,15.49,15.52,15.47,15.49,20400.0
2010-01-04 13:30:00,15.49,15.49,15.43,15.43,13400.0,15.49,15.49,15.43,15.43,13400.0
2010-01-04 13:40:00,15.44,15.45,15.4,15.42,18800.0,15.44,15.45,15.4,15.42,18800.0
2010-01-04 13:50:00,15.4,15.41,15.38,15.38,20600.0,15.4,15.41,15.38,15.38,20600.0
2010-01-04 14:00:00,15.39,15.43,15.38,15.42,10800.0,15.39,15.43,15.38,15.42,10800.0
2010-01-04 14:10:00,15.42,15.45,15.4,15.4,16000.0,15.42,15.45,15.4,15.4,16000.0
2010-01-04 14:20:00,15.4,15.41,15.39,15.41,9000.0,15.4,15.41,15.39,15.41,9000.0
2010-01-04 14:30:00,15.41,15.41,15.38,15.41,22400.0,15.41,15.41,15.38,15.41,22400.0
2010-01-04 14:40:00,15.41,15.41,15.4,15.4,14200.0,15.41,15.41,15.4,15.4,14200.0
2010-01-04 14:50:00,15.4,15.4,15.34,15.34,19800.0,15.4,15.4,15.34,15.34,19800.0
2010-01-04 15:00:00,15.34,15.38,15.33,15.36,23800.0,15.34,15.38,15.33,15.36,23800.0
2010-01-04 15:10:00,15.36,15.36,15.31,15.32,33800.0,15.36,15.36,15.31,15.32,33800.0
2010-01-04 15:20:00,15.33,15.36,15.33,15.35,24200.0,15.33,15.36,15.33,15.35,24200.0
2010-01-04 15:30:00,15.35,15.38,15.34,15.35,82000.0,15.35,15.38,15.34,15.35,82000.0
2010-01-04 15:40:00,15.36,15.48,15.34,15.48,76800.0,15.36,15.48,15.34,15.48,76800.0
2010-01-04 15:50:00,15.47,15.49,15.43,15.46,92800.0,15.47,15.49,15.43,15.46,92800.0
2010-01-05 09:30:00,15.49,15.59,15.45,15.57,26600.0,15.49,15.59,15.45,15.57,26600.0
2010-01-05 09:40:00,15.56,15.56,15.48,15.48,24000.0,15.56,15.56,15.48,15.48,24000.0
2010-01-05 09:50:00,15.51,15.63,15.5,15.63,48000.0,15.51,15.63,15.5,15.63,48000.0
2010-01-05 10:00:00,15.62,15.67,15.6,15.63,25400.0,15.62,15.67,15.6,15.63,25400.0
2010-01-05 10:10:00,15.64,15.71,15.6,15.69,18400.0,15.64,15.71,15.6,15.69,18400.0
2010-01-05 10:20:00,15.72,15.81,15.72,15.77,42800.0,15.72,15.81,15.72,15.77,42800.0
2010-01-05 10:30:00,15.77,15.83,15.77,15.82,87400.0,15.77,15.83,15.77,15.82,87400.0
2010-01-05 10:40:00,15.82,15.85,15.82,15.85,20000.0,15.82,15.85,15.82,15.85,20000.0
2010-01-05 10:50:00,15.84,15.84,15.79,15.79,38600.0,15.84,15.84,15.79,15.79,38600.0
2010-01-05 11:00:00,15.8,15.83,15.78,15.81,44800.0,15.8,15.83,15.78,15.81,44800.0
2010-01-05 11:10:00,15.8,15.81,15.68,15.72,33400.0,15.8,15.81,15.68,15.72,33400.0
2010-01-05 11:20:00,15.7,15.76,15.7,15.74,18400.0,15.7,15.76,15.7,15.74,18400.0
2010-01-05 11:30:00,15.74,15.76,15.71,15.75,7000.0,15.74,15.76,15.71,15.75,7000.0
2010-01-05 11:40:00,15.76,15.77,15.74,15.76,8800.0,15.76,15.77,15.74,15.76,8800.0
2010-01-05 11:50:00,15.76,15.81,15.76,15.78,36400.0,15.76,15.81,15.76,15.78,36400.0
2010-01-05 12:00:00,15.78,15.81,15.78,15.81,17800.0,15.78,15.81,15.78,15.81,17800.0
2010-01-05 12:10:00,15.8,15.81,15.79,15.81,25600.0,15.8,15.81,15.79,15.81,25600.0
2010-01-05 12:20:00,15.81,15.81,15.76,15.81,15400.0,15.81,15.81,15.76,15.81,15400.0
2010-01-05 12:30:00,15.81,15.82,15.79,15.81,15200.0,15.81,15.82,15.79,15.81,15200.0
2010-01-05 12:40:00,15.81,15.81,15.77,15.8,52600.0,15.81,15.81,15.77,15.8,52600.0
2010-01-05 12:50:00,15.8,15.81,15.79,15.81,13800.0,15.8,15.81,15.79,15.81,13800.0
2010-01-05 13:00:00,15.81,15.83,15.74,15.79,62400.0,15.81,15.83,15.74,15.79,62400.0
2010-01-05 13:10:00,15.79,15.79,15.77,15.79,5800.0,15.79,15.79,15.77,15.79,5800.0
2010-01-05 13:20:00,15.81,15.82,15.74,15.81,39600.0,15.81,15.82,15.74,15.81,39600.0
2010-01-05 13:30:00,15.81,15.81,15.79,15.8,23800.0,15.81,15.81,15.79,15.8,23800.0
2010-01-05 13:40:00,15.81,15.83,15.79,15.81,48400.0,15.81,15.83,15.79,15.81,48400.0
2010-01-05 13:50:00,15.8,15.81,15.77,15.78,17000.0,15.8,15.81,15.77,15.78,17000.0
2010-01-05 14:00:00,15.79,15.8,15.76,15.78,10200.0,15.79,15.8,15.76,15.78,10200.0
2010-01-05 14:10:00,15.78,15.81,15.76,15.78,24800.0,15.78,15.81,15.76,15.78,24800.0
2010-01-05 14:20:00,15.78,15.81,15.77,15.81,16800.0,15.78,15.81,15.77,15.81,16800.0
2010-01-05 14:30:00,15.81,15.81,15.78,15.79,17400.0,15.81,15.81,15.78,15.79,17400.0
2010-01-05 14:40:00,15.79,15.81,15.77,15.79,14600.0,15.79,15.81,15.77,15.79,14600.0
2010-01-05 14:50:00,15.8,15.8,15.78,15.79,19600.0,15.8,15.8,15.78,15.79,19600.0
2010-01-05 15:00:00,15.79,15.84,15.78,15.84,64000.0,15.79,15.84,15.78,15.84,64000.0
2010-01-05 15:10:00,15.84,15.9,15.83,15.9,31400.0,15.84,15.9,15.83,15.9,31400.0
2010-01-05 15:20:00,15.9,15.92,15.86,15.86,39400.0,15.9,15.92,15.86,15.86,39400.0
2010-01-05 15:30:00,15.86,15.93,15.86,15.89,37800.0,15.86,15.93,15.86,15.89,37800.0
2010-01-05 15:40:00,15.9,15.91,15.85,15.89,60000.0,15.9,15.91,15.85,15.89,60000.0
2010-01-05 15:50:00,15.89,15.93,15.87,15.92,62000.0,15.89,15.93,15.87,15.92,62000.0
2010-01-06 09:30:00,15.93,16.07,15.88,16.04,56200.0,15.93,16.07,15.88,16.04,56200.0
2010-01-06 09:40:00,16.0,16.03,15.85,15.92,27400.0,16.0,16.03,15.85,15.92,27400.0
2010-01-06 09:50:00,15.94,16.08,15.92,16.06,329000.0,15.94,16.08,15.92,16.06,329000.0
2010-01-06 10:00:00,16.05,16.09,16.01,16.07,48400.0,16.05,16.09,16.01,16.07,48400.0
2010-01-06 10:10:00,16.09,16.09,15.98,16.03,83600.0,16.09,16.09,15.98,16.03,83600.0
2010-01-06 10:20:00,16.0,16.03,15.99,16.0,53800.0,16.0,16.03,15.99,16.0,53800.0
2010-01-06 10:30:00,16.0,16.06,16.0,16.0,134200.0,16.0,16.06,16.0,16.0,134200.0
2010-01-06 10:40:00,16.0,16.04,16.0,16.02,19600.0,16.0,16.04,16.0,16.02,19600.0
2010-01-06 10:50:00,16.02,16.02,16.0,16.0,9800.0,16.02,16.02,16.0,16.0,9800.0
2010-01-06 11:00:00,16.0,16.05,15.99,16.02,129800.0,16.0,16.05,15.99,16.02,129800.0
2010-01-06 11:10:00,16.02,16.02,15.99,16.0,35800.0,16.02,16.02,15.99,16.0,35800.0
2010-01-06 11:20:00,16.0,16.02,16.0,16.0,27600.0,16.0,16.02,16.0,16.0,27600.0
2010-01-06 11:30:00,16.0,16.02,15.94,15.94,22000.0,16.0,16.02,15.94,15.94,22000.0
2010-01-06 11:40:00,15.94,16.04,15.93,16.04,12800.0,15.94,16.04,15.93,16.04,12800.0
2010-01-06 11:50:00,16.04,16.04,15.96,15.97,17200.0,16.04,16.04,15.96,15.97,17200.0
2010-01-06 12:00:00,15.96,16.03,15.96,16.03,12000.0,15.96,16.03,15.96,16.03,12000.0
2010-01-06 12:10:00,16.03,16.03,15.97,16.0,36800.0,16.03,16.03,15.97,16.0,36800.0
2010-01-06 12:20:00,15.97,16.01,15.97,15.97,9200.0,15.97,16.01,15.97,15.97,9200.0
2010-01-06 12:30:00,15.96,16.02,15.96,15.99,50200.0,15.96,16.02,15.96,15.99,50200.0
2010-01-06 12:40:00,15.99,16.1,15.99,16.1,17200.0,15.99,16.1,15.99,16.1,17200.0
2010-01-06 12:50:00,16.1,16.15,16.09,16.11,33400.0,16.1,16.15,16.09,16.11,33400.0
2010-01-06 13:00:00,16.1,16.1,16.02,16.06,31400.0,16.1,16.1,16.02,16.06,31400.0
2010-01-06 13:10:00,16.04,16.08,16.03,16.08,12600.0,16.04,16.08,16.03,16.08,12600.0
2010-01-06 13:20:00,16.08,16.1,16.08,16.1,6000.0,16.08,16.1,16.08,16.1,6000.0
2010-01-06 13:30:00,16.09,16.11,16.08,16.11,30200.0,16.09,16.11,16.08,16.11,30200.0
2010-01-06 13:40:00,16.11,16.13,16.05,16.11,42600.0,16.11,16.13,16.05,16.11,42600.0
2010-01-06 13:50:00,16.09,16.11,16.05,16.11,28800.0,16.09,16.11,16.05,16.11,28800.0
2010-01-06 14:00:00,16.11,16.16,16.11,16.16,27800.0,16.11,16.16,16.11,16.16,27800.0
2010-01-06 14:10:00,16.16,16.19,16.11,16.16,66200.0,16.16,16.19,16.11,16.16,66200.0
2010-01-06 14:20:00,16.16,16.25,16.15,16.22,58600.0,16.16,16.25,16.15,16.22,58600.0
2010-01-06 14:30:00,16.23,16.31,16.23,16.27,40800.0,16.23,16.31,16.23,16.27,40800.0
2010-01-06 14:40:00,16.28,16.28,16.22,16.24,31800.0,16.28,16.28,16.22,16.24,31800.0
2010-01-06 14:50:00,16.24,16.26,16.24,16.25,23600.0,16.24,16.26,16.24,16.25,23600.0
2010-01-06 15:00:00,16.25,16.3,16.22,16.26,74400.0,16.25,16.3,16.22,16.26,74400.0
2010-01-06 15:10:00,16.25,16.31,16.25,16.29,41400.0,16.25,16.31,16.25,16.29,41400.0
2010-01-06 15:20:00,16.29,16.31,16.26,16.31,29400.0,16.29,16.31,16.26,16.31,29400.0
2010-01-06 15:30:00,16.3,16.33,16.27,16.29,52000.0,16.3,16.33,16.27,16.29,52000.0
2010-01-06 15:40:00,16.29,16.29,16.19,16.22,56000.0,16.29,16.29,16.19,16.22,56000.0
2010-01-06 15:50:00,16.22,16.25,16.18,16.25,56000.0,16.22,16.25,16.18,16.25,56000.0
2010-01-07 09:30:00,16.25,16.48,16.25,16.4,65000.0,16.25,16.48,16.25,16.4,65000.0
2010-01-07 09:40:00,16.41,16.45,16.19,16.3,45800.0,16.41,16.45,16.19,16.3,45800.0
2010-01-07 09:50:00,16.28,16.3,16.03,16.05,67800.0,16.28,16.3,16.03,16.05,67800.0
2010-01-07 10:00:00,16.04,16.05,15.9,15.97,62800.0,16.04,16.05,15.9,15.97,62800.0
2010-01-07 10:10:00,15.97,16.11,15.97,16.06,35200.0,15.97,16.11,15.97,16.06,35200.0
2010-01-07 10:20:00,16.05,16.1,15.96,16.06,16600.0,16.05,16.1,15.96,16.06,16600.0
2010-01-07 10:30:00,16.08,16.28,16.07,16.28,27600.0,16.08,16.28,16.07,16.28,27600.0
2010-01-07 10:40:00,16.28,16.38,16.25,16.38,32600.0,16.28,16.38,16.25,16.38,32600.0
2010-01-07 10:50:00,16.36,16.37,16.25,16.26,21200.0,16.36,16.37,16.25,16.26,21200.0
2010-01-07 11:00:00,16.27,16.29,16.22,16.25,16200.0,16.27,16.29,16.22,16.25,16200.0
2010-01-07 11:10:00,16.22,16.22,16.15,16.16,7800.0,16.22,16.22,16.15,16.16,7800.0
2010-01-07 11:20:00,16.17,16.2,16.14,16.16,31400.0,16.17,16.2,16.14,16.16,31400.0
2010-01-07 11:30:00,16.15,16.16,16.04,16.04,14200.0,16.15,16.16,16.04,16.04,14200.0
2010-01-07 11:40:00,16.05,16.1,16.03,16.04,16000.0,16.05,16.1,16.03,16.04,16000.0
2010-01-07 11:50:00,16.03,16.07,16.03,16.06,10200.0,16.03,16.07,16.03,16.06,10200.0
2010-01-07 12:00:00,16.05,16.06,16.02,16.06,8800.0,16.05,16.06,16.02,16.06,8800.0
2010-01-07 12:10:00,16.06,16.17,16.06,16.16,15600.0,16.06,16.17,16.06,16.16,15600.0
2010-01-07 12:20:00,16.16,16.16,16.09,16.09,7800.0,16.16,16.16,16.09,16.09,7800.0
2010-01-07 12:30:00,16.1,16.14,16.05,16.06,18000.0,16.1,16.14,16.05,16.06,18000.0
2010-01-07 12:40:00,16.06,16.11,16.06,16.09,4400.0,16.06,16.11,16.06,16.09,4400.0
2010-01-07 12:50:00,16.1,16.14,16.09,16.09,12000.0,16.1,16.14,16.09,16.09,12000.0
2010-01-07 13:00:00,16.09,16.09,16.0,16.0,21600.0,16.09,16.09,16.0,16.0,21600.0
2010-01-07 13:10:00,16.0,16.06,16.0,16.06,16200.0,16.0,16.06,16.0,16.06,16200.0
2010-01-07 13:20:00,16.06,16.06,15.99,16.05,19400.0,16.06,16.06,15.99,16.05,19400.0
2010-01-07 13:30:00,16.06,16.06,16.03,16.03,16800.0,16.06,16.06,16.03,16.03,16800.0
2010-01-07 13:40:00,16.04,16.04,16.02,16.03,5600.0,16.04,16.04,16.02,16.03,5600.0
2010-01-07 13:50:00,16.03,16.06,16.03,16.05,5200.0,16.03,16.06,16.03,16.05,5200.0
2010-01-07 14:00:00,16.06,16.07,16.03,16.05,10400.0,16.06,16.07,16.03,16.05,10400.0
2010-01-07 14:10:00,16.06,16.09,16.02,16.04,24200.0,16.06,16.09,16.02,16.04,24200.0
2010-01-07 14:20:00,16.05,16.08,16.04,16.06,9600.0,16.05,16.08,16.04,16.06,9600.0
2010-01-07 14:30:00,16.07,16.15,16.07,16.13,11600.0,16.07,16.15,16.07,16.13,11600.0
2010-01-07 14:40:00,16.11,16.15,16.1,16.15,12000.0,16.11,16.15,16.1,16.15,12000.0
2010-01-07 14:50:00,16.15,16.15,16.13,16.14,20400.0,16.15,16.15,16.13,16.14,20400.0
2010-01-07 15:00:00,16.14,16.14,16.1,16.13,45400.0,16.14,16.14,16.1,16.13,45400.0
2010-01-07 15:10:00,16.13,16.21,16.13,16.21,12200.0,16.13,16.21,16.13,16.21,12200.0
2010-01-07 15:20:00,16.21,16.22,16.17,16.18,34400.0,16.21,16.22,16.17,16.18,34400.0
2010-01-07 15:30:00,16.18,16.22,16.18,16.18,27200.0,16.18,16.22,16.18,16.18,27200.0
2010-01-07 15:40:00,16.18,16.19,16.13,16.13,33400.0,16.18,16.19,16.13,16.13,33400.0
2010-01-07 15:50:00,16.13,16.16,16.13,16.14,56600.0,16.13,16.16,16.13,16.14,56600.0
2010-01-08 09:30:00,16.07,16.19,15.88,16.04,33600.0,16.07,16.19,15.88,16.04,33600.0
2010-01-08 09:40:00,16.02,16.07,15.95,16.05,38600.0,16.02,16.07,15.95,16.05,38600.0
2010-01-08 09:50:00,16.03,16.2,16.0,16.2,7400.0,16.03,16.2,16.0,16.2,7400.0
2010-01-08 10:00:00,16.18,16.32,16.18,16.21,14600.0,16.18,16.32,16.18,16.21,14600.0
2010-01-08 10:10:00,16.23,16.27,16.18,16.19,3400.0,16.23,16.27,16.18,16.19,3400.0
2010-01-08 10:20:00,16.18,16.21,16.08,16.11,13600.0,16.18,16.21,16.08,16.11,13600.0
2010-01-08 10:30:00,16.11,16.14,16.09,16.11,8600.0,16.11,16.14,16.09,16.11,8600.0
2010-01-08 10:40:00,16.11,16.11,16.06,16.08,16600.0,16.11,16.11,16.06,16.08,16600.0
2010-01-08 10:50:00,16.1,16.12,16.09,16.12,3200.0,16.1,16.12,16.09,16.12,3200.0
2010-01-08 11:00:00,16.13,16.13,16.04,16.04,7800.0,16.13,16.13,16.04,16.04,7800.0
2010-01-08 11:10:00,16.02,16.09,16.02,16.09,9000.0,16.02,16.09,16.02,16.09,9000.0
2010-01-08 11:20:00,16.09,16.11,16.09,16.09,3600.0,16.09,16.11,16.09,16.09,3600.0
2010-01-08 11:30:00,16.1,16.1,16.01,16.01,16200.0,16.1,16.1,16.01,16.01,16200.0
2010-01-08 11:40:00,16.02,16.09,16.0,16.09,6000.0,16.02,16.09,16.0,16.09,6000.0
2010-01-08 11:50:00,16.09,16.09,16.02,16.08,9200.0,16.09,16.09,16.02,16.08,9200.0
2010-01-08 12:00:00,16.11,16.11,16.06,16.06,4600.0,16.11,16.11,16.06,16.06,4600.0
2010-01-08 12:10:00,16.07,16.08,16.06,16.06,5600.0,16.07,16.08,16.06,16.06,5600.0
2010-01-08 12:20:00,16.07,16.17,16.07,16.14,10800.0,16.07,16.17,16.07,16.14,10800.0
2010-01-08 12:30:00,16.14,16.14,16.1,16.1,5400.0,16.14,16.14,16.1,16.1,5400.0
2010-01-08 12:40:00,16.11,16.11,16.07,16.08,9800.0,16.11,16.11,16.07,16.08,9800.0
2010-01-08 12:50:00,16.08,16.11,16.07,16.11,7400.0,16.08,16.11,16.07,16.11,7400.0
2010-01-08 13:00:00,16.1,16.11,16.08,16.11,5800.0,16.1,16.11,16.08,16.11,5800.0
2010-01-08 13:10:00,16.1,16.1,16.07,16.09,3800.0,16.1,16.1,16.07,16.09,3800.0
2010-01-08 13:20:00,16.06,16.07,16.03,16.04,6600.0,16.06,16.07,16.03,16.04,6600.0
2010-01-08 13:30:00,16.04,16.11,16.04,16.11,15000.0,16.04,16.11,16.04,16.11,15000.0
2010-01-08 13:40:00,16.11,16.11,16.08,16.09,13600.0,16.11,16.11,16.08,16.09,13600.0
2010-01-08 13:50:00,16.08,16.08,16.06,16.07,10000.0,16.08,16.08,16.06,16.07,10000.0
2010-01-08 14:00:00,16.07,16.1,16.06,16.09,12400.0,16.07,16.1,16.06,16.09,12400.0
2010-01-08 14:10:00,16.08,16.09,16.06,16.06,9600.0,16.08,16.09,16.06,16.06,9600.0
2010-01-08 14:20:00,16.07,16.08,16.03,16.07,15800.0,16.07,16.08,16.03,16.07,15800.0
2010-01-08 14:30:00,16.08,16.09,16.0,16.0,19200.0,16.08,16.09,16.0,16.0,19200.0
2010-01-08 14:40:00,16.0,16.02,15.94,16.0,46800.0,16.0,16.02,15.94,16.0,46800.0
2010-01-08 14:50:00,15.99,16.01,15.92,15.97,42200.0,15.99,16.01,15.92,15.97,42200.0
2010-01-08 15:00:00,15.99,16.02,15.99,16.01,13600.0,15.99,16.02,15.99,16.01,13600.0
2010-01-08 15:10:00,16.02,16.02,15.99,16.0,14800.0,16.02,16.02,15.99,16.0,14800.0
2010-01-08 15:20:00,16.0,16.06,16.0,16.05,15600.0,16.0,16.06,16.0,16.05,15600.0
2010-01-08 15:30:00,16.06,16.07,16.0,16.07,22800.0,16.06,16.07,16.0,16.07,22800.0
2010-01-08 15:40:00,16.08,16.1,16.05,16.09,26400.0,16.08,16.1,16.05,16.09,26400.0
2010-01-08 15:50:00,16.09,16.14,16.06,16.14,78000.0,16.09,16.14,16.06,16.14,78000.0
2010-01-11 09:30:00,16.2,16.2,16.03,16.08,24000.0,16.2,16.2,16.03,16.08,24000.0
2010-01-11 09:40:00,16.07,16.14,16.03,16.11,4200.0,16.07,16.14,16.03,16.11,4200.0
2010-01-11 09:50:00,16.11,16.11,15.97,15.97,17000.0,16.11,16.11,15.97,15.97,17000.0
2010-01-11 10:00:00,15.99,16.05,15.92,15.95,28000.0,15.99,16.05,15.92,15.95,28000.0
2010-01-11 10:10:00,15.93,16.04,15.93,16.03,39200.0,15.93,16.04,15.93,16.03,39200.0
2010-01-11 10:20:00,16.03,16.05,16.0,16.05,8800.0,16.03,16.05,16.0,16.05,8800.0
2010-01-11 10:30:00,16.05,16.05,15.96,16.02,200600.0,16.05,16.05,15.96,16.02,200600.0
2010-01-11 10:40:00,16.0,16.03,15.99,16.02,16800.0,16.0,16.03,15.99,16.02,16800.0
2010-01-11 10:50:00,16.03,16.04,15.99,16.0,27200.0,16.03,16.04,15.99,16.0,27200.0
2010-01-11 11:00:00,16.0,16.03,15.96,15.97,9800.0,16.0,16.03,15.96,15.97,9800.0
2010-01-11 11:10:00,15.97,15.99,15.94,15.97,15200.0,15.97,15.99,15.94,15.97,15200.0
2010-01-11 11:20:00,15.98,16.0,15.95,15.96,32000.0,15.98,16.0,15.95,15.96,32000.0
2010-01-11 11:30:00,15.95,16.0,15.95,16.0,14800.0,15.95,16.0,15.95,16.0,14800.0
2010-01-11 11:40:00,15.99,15.99,15.97,15.98,3400.0,15.99,15.99,15.97,15.98,3400.0
2010-01-11 11:50:00,15.98,15.99,15.96,15.98,10400.0,15.98,15.99,15.96,15.98,10400.0
2010-01-11 12:00:00,15.99,15.99,15.97,15.98,11200.0,15.99,15.99,15.97,15.98,11200.0
2010-01-11 12:10:00,15.98,15.99,15.95,15.97,10600.0,15.98,15.99,15.95,15.97,10600.0
2010-01-11 12:20:00,15.96,15.97,15.92,15.94,15000.0,15.96,15.97,15.92,15.94,15000.0
2010-01-11 12:30:00,15.93,15.95,15.91,15.95,18800.0,15.93,15.95,15.91,15.95,18800.0
2010-01-11 12:40:00,15.93,15.94,15.9,15.93,14800.0,15.93,15.94,15.9,15.93,14800.0
2010-01-11 12:50:00,15.92,15.96,15.88,15.88,38400.0,15.92,15.96,15.88,15.88,38400.0
2010-01-11 13:00:00,15.88,15.91,15.84,15.91,36200.0,15.88,15.91,15.84,15.91,36200.0
2010-01-11 13:10:00,15.89,15.95,15.88,15.89,4600.0,15.89,15.95,15.88,15.89,4600.0
2010-01-11 13:20:00,15.9,15.9,15.78,15.84,65400.0,15.9,15.9,15.78,15.84,65400.0
2010-01-11 13:30:00,15.82,15.85,15.79,15.8,36600.0,15.82,15.85,15.79,15.8,36600.0
2010-01-11 13:40:00,15.78,15.81,15.76,15.79,8400.0,15.78,15.81,15.76,15.79,8400.0
2010-01-11 13:50:00,15.77,15.78,15.75,15.76,31800.0,15.77,15.78,15.75,15.76,31800.0
2010-01-11 14:00:00,15.76,15.79,15.75,15.79,19000.0,15.76,15.79,15.75,15.79,19000.0
2010-01-11 14:10:00,15.78,15.81,15.77,15.81,22000.0,15.78,15.81,15.77,15.81,22000.0
2010-01-11 14:20:00,15.81,15.83,15.8,15.8,33400.0,15.81,15.83,15.8,15.8,33400.0
2010-01-11 14:30:00,15.8,15.84,15.8,15.81,23600.0,15.8,15.84,15.8,15.81,23600.0
2010-01-11 14:40:00,15.81,15.85,15.81,15.83,13000.0,15.81,15.85,15.81,15.83,13000.0
2010-01-11 14:50:00,15.83,15.83,15.81,15.81,5600.0,15.83,15.83,15.81,15.81,5600.0
2010-01-11 15:00:00,15.81,15.9,15.81,15.89,22000.0,15.81,15.9,15.81,15.89,22000.0
2010-01-11 15:10:00,15.88,15.9,15.86,15.9,33600.0,15.88,15.9,15.86,15.9,33600.0
2010-01-11 15:20:00,15.9,15.92,15.88,15.91,19800.0,15.9,15.92,15.88,15.91,19800.0
2010-01-11 15:30:00,15.91,15.93,15.88,15.9,15800.0,15.91,15.93,15.88,15.9,15800.0
2010-01-11 15:40:00,15.9,15.93,15.88,15.9,39200.0,15.9,15.93,15.88,15.9,39200.0
2010-01-11 15:50:00,15.9,15.93,15.88,15.9,46000.0,15.9,15.93,15.88,15.9,46000.0
2010-01-12 09:30:00,15.75,15.9,15.75,15.81,55800.0,15.75,15.9,15.75,15.81,55800.0
2010-01-12 09:40:00,15.78,15.88,15.78,15.81,42400.0,15.78,15.88,15.78,15.81,42400.0
2010-01-12 09:50:00,15.83,15.86,15.77,15.77,35800.0,15.83,15.86,15.77,15.77,35800.0
2010-01-12 10:00:00,15.78,15.83,15.68,15.68,64800.0,15.78,15.83,15.68,15.68,64800.0
2010-01-12 10:10:00,15.67,15.7,15.6,15.67,46200.0,15.67,15.7,15.6,15.67,46200.0
2010-01-12 10:20:00,15.68,15.75,15.68,15.72,31200.0,15.68,15.75,15.68,15.72,31200.0
2010-01-12 10:30:00,15.71,15.77,15.71,15.76,21600.0,15.71,15.77,15.71,15.76,21600.0
2010-01-12 10:40:00,15.74,15.81,15.73,15.81,36200.0,15.74,15.81,15.73,15.81,36200.0
2010-01-12 10:50:00,15.81,15.83,15.78,15.81,28800.0,15.81,15.83,15.78,15.81,28800.0
2010-01-12 11:00:00,15.81,15.81,15.76,15.77,13000.0,15.81,15.81,15.76,15.77,13000.0
2010-01-12 11:10:00,15.77,15.78,15.74,15.78,23600.0,15.77,15.78,15.74,15.78,23600.0
2010-01-12 11:20:00,15.78,15.79,15.75,15.75,19400.0,15.78,15.79,15.75,15.75,19400.0
2010-01-12 11:30:00,15.75,15.75,15.7,15.71,11400.0,15.75,15.75,15.7,15.71,11400.0
2010-01-12 11:40:00,15.71,15.72,15.7,15.72,10000.0,15.71,15.72,15.7,15.72,10000.0
2010-01-12 11:50:00,15.74,15.75,15.73,15.74,9800.0,15.74,15.75,15.73,15.74,9800.0
2010-01-12 12:00:00,15.73,15.73,15.65,15.71,13200.0,15.73,15.73,15.65,15.71,13200.0
2010-01-12 12:10:00,15.7,15.71,15.66,15.68,23200.0,15.7,15.71,15.66,15.68,23200.0
2010-01-12 12:20:00,15.67,15.71,15.53,15.53,49600.0,15.67,15.71,15.53,15.53,49600.0
2010-01-12 12:30:00,15.54,15.65,15.53,15.65,46800.0,15.54,15.65,15.53,15.65,46800.0
2010-01-12 12:40:00,15.65,15.7,15.62,15.65,24800.0,15.65,15.7,15.62,15.65,24800.0
2010-01-12 12:50:00,15.63,15.64,15.58,15.63,17400.0,15.63,15.64,15.58,15.63,17400.0
2010-01-12 13:00:00,15.64,15.67,15.56,15.57,27400.0,15.64,15.67,15.56,15.57,27400.0
2010-01-12 13:10:00,15.57,15.62,15.57,15.6,6000.0,15.57,15.62,15.57,15.6,6000.0
2010-01-12 13:20:00,15.59,15.62,15.56,15.62,9400.0,15.59,15.62,15.56,15.62,9400.0
2010-01-12 13:30:00,15.62,15.64,15.6,15.63,15200.0,15.62,15.64,15.6,15.63,15200.0
2010-01-12 13:40:00,15.63,15.65,15.63,15.64,24600.0,15.63,15.65,15.63,15.64,24600.0
2010-01-12 13:50:00,15.65,15.68,15.65,15.68,6600.0,15.65,15.68,15.65,15.68,6600.0
2010-01-12 14:00:00,15.67,15.69,15.66,15.69,5800.0,15.67,15.69,15.66,15.69,5800.0
2010-01-12 14:10:00,15.68,15.69,15.67,15.69,6800.0,15.68,15.69,15.67,15.69,6800.0
2010-01-12 14:20:00,15.69,15.69,15.65,15.67,4600.0,15.69,15.69,15.65,15.67,4600.0
2010-01-12 14:30:00,15.67,15.69,15.66,15.69,21000.0,15.67,15.69,15.66,15.69,21000.0
2010-01-12 14:40:00,15.68,15.69,15.61,15.69,10800.0,15.68,15.69,15.61,15.69,10800.0
2010-01-12 14:50:00,15.69,15.74,15.69,15.74,17600.0,15.69,15.74,15.69,15.74,17600.0
2010-01-12 15:00:00,15.72,15.72,15.63,15.65,10400.0,15.72,15.72,15.63,15.65,10400.0
2010-01-12 15:10:00,15.67,15.69,15.64,15.65,6200.0,15.67,15.69,15.64,15.65,6200.0
2010-01-12 15:20:00,15.65,15.71,15.64,15.7,10400.0,15.65,15.71,15.64,15.7,10400.0
2010-01-12 15:30:00,15.71,15.71,15.63,15.65,40200.0,15.71,15.71,15.63,15.65,40200.0
2010-01-12 15:40:00,15.65,15.68,15.63,15.68,31400.0,15.65,15.68,15.63,15.68,31400.0
2010-01-12 15:50:00,15.68,15.69,15.64,15.67,35400.0,15.68,15.69,15.64,15.67,35400.0
2010-01-13 09:30:00,15.83,15.89,15.78,15.85,50000.0,15.83,15.89,15.78,15.85,50000.0
2010-01-13 09:40:00,15.84,15.99,15.83,15.97,53600.0,15.84,15.99,15.83,15.97,53600.0
2010-01-13 09:50:00,15.93,15.99,15.92,15.97,18400.0,15.93,15.99,15.92,15.97,18400.0
2010-01-13 10:00:00,15.98,15.99,15.87,15.88,41600.0,15.98,15.99,15.87,15.88,41600.0
2010-01-13 10:10:00,15.9,15.9,15.72,15.76,75000.0,15.9,15.9,15.72,15.76,75000.0
2010-01-13 10:20:00,15.77,15.82,15.76,15.82,75600.0,15.77,15.82,15.76,15.82,75600.0
2010-01-13 10:30:00,15.79,15.82,15.76,15.79,22200.0,15.79,15.82,15.76,15.79,22200.0
2010-01-13 10:40:00,15.78,15.83,15.74,15.74,34400.0,15.78,15.83,15.74,15.74,34400.0
2010-01-13 10:50:00,15.76,15.81,15.76,15.8,15600.0,15.76,15.81,15.76,15.8,15600.0
2010-01-13 11:00:00,15.8,15.81,15.74,15.76,12200.0,15.8,15.81,15.74,15.76,12200.0
2010-01-13 11:10:00,15.74,15.75,15.69,15.75,14800.0,15.74,15.75,15.69,15.75,14800.0
2010-01-13 11:20:00,15.74,15.82,15.74,15.8,16400.0,15.74,15.82,15.74,15.8,16400.0
2010-01-13 11:30:00,15.8,15.8,15.77,15.77,6400.0,15.8,15.8,15.77,15.77,6400.0
2010-01-13 11:40:00,15.77,15.81,15.77,15.8,10600.0,15.77,15.81,15.77,15.8,10600.0
2010-01-13 11:50:00,15.8,15.82,15.79,15.8,14400.0,15.8,15.82,15.79,15.8,14400.0
2010-01-13 12:00:00,15.8,15.81,15.78,15.78,16000.0,15.8,15.81,15.78,15.78,16000.0
2010-01-13 12:10:00,15.78,15.79,15.75,15.78,6800.0,15.78,15.79,15.75,15.78,6800.0
2010-01-13 12:20:00,15.79,15.85,15.79,15.83,29000.0,15.79,15.85,15.79,15.83,29000.0
2010-01-13 12:30:00,15.84,15.87,15.82,15.87,49600.0,15.84,15.87,15.82,15.87,49600.0
2010-01-13 12:40:00,15.86,15.88,15.85,15.86,19200.0,15.86,15.88,15.85,15.86,19200.0
2010-01-13 12:50:00,15.87,15.88,15.86,15.86,39000.0,15.87,15.88,15.86,15.86,39000.0
2010-01-13 13:00:00,15.87,15.87,15.85,15.85,12800.0,15.87,15.87,15.85,15.85,12800.0
2010-01-13 13:10:00,15.86,15.88,15.85,15.88,34800.0,15.86,15.88,15.85,15.88,34800.0
2010-01-13 13:20:00,15.87,15.88,15.86,15.88,20800.0,15.87,15.88,15.86,15.88,20800.0
2010-01-13 13:30:00,15.88,15.89,15.87,15.88,26400.0,15.88,15.89,15.87,15.88,26400.0
2010-01-13 13:40:00,15.88,15.88,15.87,15.87,11400.0,15.88,15.88,15.87,15.87,11400.0
2010-01-13 13:50:00,15.88,15.93,15.87,15.91,34200.0,15.88,15.93,15.87,15.91,34200.0
2010-01-13 14:00:00,15.92,15.95,15.9,15.94,33600.0,15.92,15.95,15.9,15.94,33600.0
2010-01-13 14:10:00,15.94,15.95,15.9,15.93,54200.0,15.94,15.95,15.9,15.93,54200.0
2010-01-13 14:20:00,15.92,15.96,15.92,15.95,34400.0,15.92,15.96,15.92,15.95,34400.0
2010-01-13 14:30:00,15.95,15.99,15.94,15.97,48600.0,15.95,15.99,15.94,15.97,48600.0
2010-01-13 14:40:00,15.95,15.97,15.93,15.96,71200.0,15.95,15.97,15.93,15.96,71200.0
2010-01-13 14:50:00,15.97,15.98,15.95,15.98,9600.0,15.97,15.98,15.95,15.98,9600.0
2010-01-13 15:00:00,15.99,16.05,15.98,16.05,56200.0,15.99,16.05,15.98,16.05,56200.0
2010-01-13 15:10:00,16.04,16.06,16.0,16.0,59400.0,16.04,16.06,16.0,16.0,59400.0
2010-01-13 15:20:00,16.0,16.13,15.99,16.11,74200.0,16.0,16.13,15.99,16.11,74200.0
2010-01-13 15:30:00,16.11,16.2,16.11,16.19,87400.0,16.11,16.2,16.11,16.19,87400.0
2010-01-13 15:40:00,16.18,16.2,16.15,16.17,38400.0,16.18,16.2,16.15,16.17,38400.0
2010-01-13 15:50:00,16.16,16.21,16.16,16.16,124200.0,16.16,16.21,16.16,16.16,124200.0
2010-01-14 09:30:00,16.17,16.21,16.14,16.14,28000.0,16.17,16.21,16.14,16.14,28000.0
2010-01-14 09:40:00,16.14,16.28,16.13,16.26,20200.0,16.14,16.28,16.13,16.26,20200.0
2010-01-14 09:50:00,16.26,16.26,16.07,16.07,26000.0,16.26,16.26,16.07,16.07,26000.0
2010-01-14 10:00:00,16.08,16.17,16.08,16.1,35000.0,16.08,16.17,16.08,16.1,35000.0
2010-01-14 10:10:00,16.09,16.09,16.0,16.0,33000.0,16.09,16.09,16.0,16.0,33000.0
2010-01-14 10:20:00,16.0,16.14,15.98,16.08,47800.0,16.0,16.14,15.98,16.08,47800.0
2010-01-14 10:30:00,16.08,16.1,16.08,16.09,44400.0,16.08,16.1,16.08,16.09,44400.0
2010-01-14 10:40:00,16.09,16.11,16.07,16.1,46600.0,16.09,16.11,16.07,16.1,46600.0
2010-01-14 10:50:00,16.1,16.11,16.07,16.08,20800.0,16.1,16.11,16.07,16.08,20800.0
2010-01-14 11:00:00,16.08,16.13,16.07,16.09,37600.0,16.08,16.13,16.07,16.09,37600.0
2010-01-14 11:10:00,16.1,16.1,16.02,16.05,62800.0,16.1,16.1,16.02,16.05,62800.0
2010-01-14 11:20:00,16.06,16.09,16.04,16.04,12200.0,16.06,16.09,16.04,16.04,12200.0
2010-01-14 11:30:00,16.04,16.05,16.03,16.03,13800.0,16.04,16.05,16.03,16.03,13800.0
2010-01-14 11:40:00,16.05,16.06,16.04,16.05,4400.0,16.05,16.06,16.04,16.05,4400.0
2010-01-14 11:50:00,16.05,16.05,16.04,16.04,2800.0,16.05,16.05,16.04,16.04,2800.0
2010-01-14 12:00:00,16.05,16.05,16.01,16.04,8000.0,16.05,16.05,16.01,16.04,8000.0
2010-01-14 12:10:00,16.02,16.02,15.99,16.0,9800.0,16.02,16.02,15.99,16.0,9800.0
2010-01-14 12:20:00,16.0,16.05,15.99,16.02,7800.0,16.0,16.05,15.99,16.02,7800.0
2010-01-14 12:30:00,16.02,16.04,16.0,16.04,31000.0,16.02,16.04,16.0,16.04,31000.0
2010-01-14 12:40:00,16.04,16.04,16.0,16.03,12000.0,16.04,16.04,16.0,16.03,12000.0
2010-01-14 12:50:00,16.02,16.05,16.01,16.05,11000.0,16.02,16.05,16.01,16.05,11000.0
2010-01-14 13:00:00,16.03,16.05,16.02,16.02,9800.0,16.03,16.05,16.02,16.02,9800.0
2010-01-14 13:10:00,16.02,16.02,16.0,16.0,4800.0,16.02,16.02,16.0,16.0,4800.0
2010-01-14 13:20:00,16.0,16.02,15.94,15.96,28200.0,16.0,16.02,15.94,15.96,28200.0
2010-01-14 13:30:00,15.97,16.03,15.97,16.0,18800.0,15.97,16.03,15.97,16.0,18800.0
2010-01-14 13:40:00,16.0,16.01,15.99,16.01,3000.0,16.0,16.01,15.99,16.01,3000.0
2010-01-14 13:50:00,16.0,16.01,15.97,15.99,7800.0,16.0,16.01,15.97,15.99,7800.0
2010-01-14 14:00:00,15.99,16.03,15.99,16.03,10200.0,15.99,16.03,15.99,16.03,10200.0
2010-01-14 14:10:00,16.03,16.03,15.98,16.02,9200.0,16.03,16.03,15.98,16.02,9200.0
2010-01-14 14:20:00,16.03,16.04,15.99,16.02,7800.0,16.03,16.04,15.99,16.02,7800.0
2010-01-14 14:30:00,16.02,16.04,15.97,16.04,23000.0,16.02,16.04,15.97,16.04,23000.0
2010-01-14 14:40:00,16.05,16.05,16.02,16.04,7200.0,16.05,16.05,16.02,16.04,7200.0
2010-01-14 14:50:00,16.03,16.05,16.02,16.05,7200.0,16.03,16.05,16.02,16.05,7200.0
2010-01-14 15:00:00,16.05,16.07,16.04,16.04,14800.0,16.05,16.07,16.04,16.04,14800.0
2010-01-14 15:10:00,16.04,16.08,16.02,16.07,14000.0,16.04,16.08,16.02,16.07,14000.0
2010-01-14 15:20:00,16.08,16.1,16.0,16.01,50600.0,16.08,16.1,16.0,16.01,50600.0
2010-01-14 15:30:00,16.01,16.02,15.97,15.99,68800.0,16.01,16.02,15.97,15.99,68800.0
2010-01-14 15:40:00,16.0,16.0,15.97,15.99,29000.0,16.0,16.0,15.97,15.99,29000.0
2010-01-14 15:50:00,15.99,15.99,15.92,15.92,47000.0,15.99,15.99,15.92,15.92,47000.0
2010-01-15 09:30:00,15.99,16.07,15.93,15.97,91600.0,15.99,16.07,15.93,15.97,91600.0
2010-01-15 09:40:00,15.94,15.99,15.8,15.8,78200.0,15.94,15.99,15.8,15.8,78200.0
2010-01-15 09:50:00,15.83,15.83,15.7,15.71,16000.0,15.83,15.83,15.7,15.71,16000.0
2010-01-15 10:00:00,15.75,15.75,15.63,15.65,74800.0,15.75,15.75,15.63,15.65,74800.0
2010-01-15 10:10:00,15.64,15.64,15.53,15.6,73800.0,15.64,15.64,15.53,15.6,73800.0
2010-01-15 10:20:00,15.6,15.65,15.53,15.58,62400.0,15.6,15.65,15.53,15.58,62400.0
2010-01-15 10:30:00,15.57,15.59,15.53,15.58,120000.0,15.57,15.59,15.53,15.58,120000.0
2010-01-15 10:40:00,15.57,15.62,15.53,15.62,49200.0,15.57,15.62,15.53,15.62,49200.0
2010-01-15 10:50:00,15.63,15.7,15.62,15.7,22800.0,15.63,15.7,15.62,15.7,22800.0
2010-01-15 11:00:00,15.67,15.71,15.63,15.63,21200.0,15.67,15.71,15.63,15.63,21200.0
2010-01-15 11:10:00,15.63,15.65,15.58,15.64,31800.0,15.63,15.65,15.58,15.64,31800.0
2010-01-15 11:20:00,15.66,15.7,15.61,15.65,11800.0,15.66,15.7,15.61,15.65,11800.0
2010-01-15 11:30:00,15.66,15.66,15.63,15.66,15600.0,15.66,15.66,15.63,15.66,15600.0
2010-01-15 11:40:00,15.65,15.68,15.65,15.68,11000.0,15.65,15.68,15.65,15.68,11000.0
2010-01-15 11:50:00,15.66,15.67,15.57,15.61,14200.0,15.66,15.67,15.57,15.61,14200.0
2010-01-15 12:00:00,15.63,15.63,15.56,15.58,16000.0,15.63,15.63,15.56,15.58,16000.0
2010-01-15 12:10:00,15.58,15.58,15.53,15.54,22800.0,15.58,15.58,15.53,15.54,22800.0
2010-01-15 12:20:00,15.54,15.55,15.42,15.42,67400.0,15.54,15.55,15.42,15.42,67400.0
2010-01-15 12:30:00,15.41,15.45,15.38,15.4,28800.0,15.41,15.45,15.38,15.4,28800.0
2010-01-15 12:40:00,15.41,15.42,15.36,15.4,25000.0,15.41,15.42,15.36,15.4,25000.0
2010-01-15 12:50:00,15.42,15.46,15.4,15.46,9600.0,15.42,15.46,15.4,15.46,9600.0
2010-01-15 13:00:00,15.47,15.47,15.38,15.38,9600.0,15.47,15.47,15.38,15.38,9600.0
2010-01-15 13:10:00,15.4,15.47,15.4,15.47,10400.0,15.4,15.47,15.4,15.47,10400.0
2010-01-15 13:20:00,15.46,15.48,15.43,15.48,9000.0,15.46,15.48,15.43,15.48,9000.0
2010-01-15 13:30:00,15.47,15.5,15.46,15.49,17400.0,15.47,15.5,15.46,15.49,17400.0
2010-01-15 13:40:00,15.48,15.51,15.47,15.51,7600.0,15.48,15.51,15.47,15.51,7600.0
2010-01-15 13:50:00,15.51,15.56,15.51,15.56,20600.0,15.51,15.56,15.51,15.56,20600.0
2010-01-15 14:00:00,15.56,15.56,15.54,15.56,8800.0,15.56,15.56,15.54,15.56,8800.0
2010-01-15 14:10:00,15.57,15.58,15.54,15.56,15800.0,15.57,15.58,15.54,15.56,15800.0
2010-01-15 14:20:00,15.56,15.56,15.47,15.47,10200.0,15.56,15.56,15.47,15.47,10200.0
2010-01-15 14:30:00,15.47,15.5,15.45,15.5,6800.0,15.47,15.5,15.45,15.5,6800.0
2010-01-15 14:40:00,15.48,15.51,15.45,15.47,28600.0,15.48,15.51,15.45,15.47,28600.0
2010-01-15 14:50:00,15.46,15.47,15.46,15.47,8400.0,15.46,15.47,15.46,15.47,8400.0
2010-01-15 15:00:00,15.47,15.47,15.44,15.45,37200.0,15.47,15.47,15.44,15.45,37200.0
2010-01-15 15:10:00,15.45,15.52,15.45,15.52,39200.0,15.45,15.52,15.45,15.52,39200.0
2010-01-15 15:20:00,15.53,15.58,15.53,15.57,18800.0,15.53,15.58,15.53,15.57,18800.0
2010-01-15 15:30:00,15.58,15.67,15.58,15.67,55400.0,15.58,15.67,15.58,15.67,55400.0
2010-01-15 15:40:00,15.67,15.72,15.62,15.65,84200.0,15.67,15.72,15.62,15.65,84200.0
2010-01-15 15:50:00,15.64,15.65,15.55,15.56,167600.0,15.64,15.65,15.55,15.56,167600.0
2010-01-19 09:30:00,15.53,15.53,15.26,15.38,153000.0,15.53,15.53,15.26,15.38,153000.0
2010-01-19 09:40:00,15.38,15.42,15.33,15.38,70400.0,15.38,15.42,15.33,15.38,70400.0
2010-01-19 09:50:00,15.38,15.4,15.3,15.38,68400.0,15.38,15.4,15.3,15.38,68400.0
2010-01-19 10:00:00,15.37,15.5,15.36,15.49,32600.0,15.37,15.5,15.36,15.49,32600.0
2010-01-19 10:10:00,15.48,15.56,15.46,15.53,34200.0,15.48,15.56,15.46,15.53,34200.0
2010-01-19 10:20:00,15.54,15.68,15.52,15.66,30000.0,15.54,15.68,15.52,15.66,30000.0
2010-01-19 10:30:00,15.66,15.76,15.66,15.74,35200.0,15.66,15.76,15.66,15.74,35200.0
2010-01-19 10:40:00,15.74,15.76,15.69,15.72,27600.0,15.74,15.76,15.69,15.72,27600.0
2010-01-19 10:50:00,15.72,15.78,15.71,15.74,12400.0,15.72,15.78,15.71,15.74,12400.0
2010-01-19 11:00:00,15.75,15.79,15.74,15.79,21200.0,15.75,15.79,15.74,15.79,21200.0
2010-01-19 11:10:00,15.78,15.81,15.77,15.81,14800.0,15.78,15.81,15.77,15.81,14800.0
2010-01-19 11:20:00,15.8,15.81,15.75,15.77,16000.0,15.8,15.81,15.75,15.77,16000.0
2010-01-19 11:30:00,15.77,15.77,15.73,15.74,17600.0,15.77,15.77,15.73,15.74,17600.0
2010-01-19 11:40:00,15.74,15.74,15.68,15.68,14800.0,15.74,15.74,15.68,15.68,14800.0
2010-01-19 11:50:00,15.67,15.69,15.65,15.67,20600.0,15.67,15.69,15.65,15.67,20600.0
2010-01-19 12:00:00,15.67,15.67,15.63,15.65,34600.0,15.67,15.67,15.63,15.65,34600.0
2010-01-19 12:10:00,15.65,15.71,15.65,15.71,16800.0,15.65,15.71,15.65,15.71,16800.0
2010-01-19 12:20:00,15.71,15.74,15.7,15.71,20600.0,15.71,15.74,15.7,15.71,20600.0
2010-01-19 12:30:00,15.71,15.73,15.71,15.73,11000.0,15.71,15.73,15.71,15.73,11000.0
2010-01-19 12:40:00,15.72,15.74,15.72,15.74,6200.0,15.72,15.74,15.72,15.74,6200.0
2010-01-19 12:50:00,15.74,15.74,15.7,15.7,9400.0,15.74,15.74,15.7,15.7,9400.0
2010-01-19 13:00:00,15.71,15.74,15.71,15.73,8200.0,15.71,15.74,15.71,15.73,8200.0
2010-01-19 13:10:00,15.73,15.73,15.68,15.7,21200.0,15.73,15.73,15.68,15.7,21200.0
2010-01-19 13:20:00,15.71,15.72,15.68,15.71,16600.0,15.71,15.72,15.68,15.71,16600.0
2010-01-19 13:30:00,15.72,15.72,15.7,15.72,8200.0,15.72,15.72,15.7,15.72,8200.0
2010-01-19 13:40:00,15.72,15.72,15.69,15.7,12800.0,15.72,15.72,15.69,15.7,12800.0
2010-01-19 13:50:00,15.7,15.72,15.68,15.72,20600.0,15.7,15.72,15.68,15.72,20600.0
2010-01-19 14:00:00,15.71,15.79,15.71,15.79,20000.0,15.71,15.79,15.71,15.79,20000.0
2010-01-19 14:10:00,15.79,15.8,15.77,15.77,10000.0,15.79,15.8,15.77,15.77,10000.0
2010-01-19 14:20:00,15.78,15.81,15.74,15.74,51600.0,15.78,15.81,15.74,15.74,51600.0
2010-01-19 14:30:00,15.76,15.78,15.74,15.78,13000.0,15.76,15.78,15.74,15.78,13000.0
2010-01-19 14:40:00,15.77,15.78,15.74,15.74,47000.0,15.77,15.78,15.74,15.74,47000.0
2010-01-19 14:50:00,15.74,15.78,15.74,15.78,10000.0,15.74,15.78,15.74,15.78,10000.0
2010-01-19 15:00:00,15.78,15.8,15.76,15.77,36000.0,15.78,15.8,15.76,15.77,36000.0
2010-01-19 15:10:00,15.77,15.77,15.75,15.76,34400.0,15.77,15.77,15.75,15.76,34400.0
2010-01-19 15:20:00,15.77,15.83,15.77,15.83,25200.0,15.77,15.83,15.77,15.83,25200.0
2010-01-19 15:30:00,15.82,15.83,15.79,15.81,22800.0,15.82,15.83,15.79,15.81,22800.0
2010-01-19 15:40:00,15.81,15.82,15.78,15.81,26800.0,15.81,15.82,15.78,15.81,26800.0
2010-01-19 15:50:00,15.82,15.84,15.8,15.84,41600.0,15.82,15.84,15.8,15.84,41600.0
2010-01-20 09:30:00,15.55,15.59,15.49,15.52,39600.0,15.55,15.59,15.49,15.52,39600.0
2010-01-20 09:40:00,15.52,15.52,15.42,15.46,21800.0,15.52,15.52,15.42,15.46,21800.0
2010-01-20 09:50:00,15.47,15.57,15.45,15.51,104000.0,15.47,15.57,15.45,15.51,104000.0
2010-01-20 10:00:00,15.51,15.55,15.32,15.33,34600.0,15.51,15.55,15.32,15.33,34600.0
2010-01-20 10:10:00,15.35,15.44,15.32,15.44,34000.0,15.35,15.44,15.32,15.44,34000.0
2010-01-20 10:20:00,15.44,15.45,15.34,15.38,69600.0,15.44,15.45,15.34,15.38,69600.0
2010-01-20 10:30:00,15.35,15.42,15.34,15.42,25200.0,15.35,15.42,15.34,15.42,25200.0
2010-01-20 10:40:00,15.42,15.49,15.4,15.47,24000.0,15.42,15.49,15.4,15.47,24000.0
2010-01-20 10:50:00,15.49,15.49,15.43,15.45,27400.0,15.49,15.49,15.43,15.45,27400.0
2010-01-20 11:00:00,15.46,15.47,15.38,15.38,52200.0,15.46,15.47,15.38,15.38,52200.0
2010-01-20 11:10:00,15.38,15.44,15.38,15.44,17000.0,15.38,15.44,15.38,15.44,17000.0
2010-01-20 11:20:00,15.43,15.45,15.41,15.43,23200.0,15.43,15.45,15.41,15.43,23200.0
2010-01-20 11:30:00,15.44,15.47,15.43,15.45,10000.0,15.44,15.47,15.43,15.45,10000.0
2010-01-20 11:40:00,15.46,15.51,15.44,15.5,34600.0,15.46,15.51,15.44,15.5,34600.0
2010-01-20 11:50:00,15.49,15.52,15.47,15.47,16000.0,15.49,15.52,15.47,15.47,16000.0
2010-01-20 12:00:00,15.46,15.48,15.4,15.48,6200.0,15.46,15.48,15.4,15.48,6200.0
2010-01-20 12:10:00,15.46,15.48,15.4,15.42,22200.0,15.46,15.48,15.4,15.42,22200.0
2010-01-20 12:20:00,15.42,15.48,15.42,15.46,24200.0,15.42,15.48,15.42,15.46,24200.0
2010-01-20 12:30:00,15.45,15.45,15.42,15.45,14800.0,15.45,15.45,15.42,15.45,14800.0
2010-01-20 12:40:00,15.48,15.52,15.47,15.49,21600.0,15.48,15.52,15.47,15.49,21600.0
2010-01-20 12:50:00,15.49,15.51,15.49,15.51,12600.0,15.49,15.51,15.49,15.51,12600.0
2010-01-20 13:00:00,15.52,15.52,15.48,15.51,11200.0,15.52,15.52,15.48,15.51,11200.0
2010-01-20 13:10:00,15.52,15.52,15.45,15.5,42000.0,15.52,15.52,15.45,15.5,42000.0
2010-01-20 13:20:00,15.5,15.56,15.5,15.56,12200.0,15.5,15.56,15.5,15.56,12200.0
2010-01-20 13:30:00,15.55,15.62,15.55,15.61,23800.0,15.55,15.62,15.55,15.61,23800.0
2010-01-20 13:40:00,15.61,15.68,15.61,15.67,23800.0,15.61,15.68,15.61,15.67,23800.0
2010-01-20 13:50:00,15.68,15.69,15.65,15.65,7600.0,15.68,15.69,15.65,15.65,7600.0
2010-01-20 14:00:00,15.65,15.66,15.63,15.66,12600.0,15.65,15.66,15.63,15.66,12600.0
2010-01-20 14:10:00,15.65,15.65,15.62,15.63,11200.0,15.65,15.65,15.62,15.63,11200.0
2010-01-20 14:20:00,15.63,15.65,15.63,15.63,16000.0,15.63,15.65,15.63,15.63,16000.0
2010-01-20 14:30:00,15.63,15.65,15.62,15.65,23200.0,15.63,15.65,15.62,15.65,23200.0
2010-01-20 14:40:00,15.64,15.68,15.63,15.63,20200.0,15.64,15.68,15.63,15.63,20200.0
2010-01-20 14:50:00,15.63,15.68,15.62,15.67,24800.0,15.63,15.68,15.62,15.67,24800.0
2010-01-20 15:00:00,15.66,15.66,15.63,15.65,11400.0,15.66,15.66,15.63,15.65,11400.0
2010-01-20 15:10:00,15.63,15.67,15.63,15.66,14600.0,15.63,15.67,15.63,15.66,14600.0
2010-01-20 15:20:00,15.67,15.78,15.65,15.76,76800.0,15.67,15.78,15.65,15.76,76800.0
2010-01-20 15:30:00,15.77,15.78,15.72,15.74,64600.0,15.77,15.78,15.72,15.74,64600.0
2010-01-20 15:40:00,15.75,15.81,15.74,15.8,69600.0,15.75,15.81,15.74,15.8,69600.0
2010-01-20 15:50:00,15.8,15.81,15.77,15.77,58600.0,15.8,15.81,15.77,15.77,58600.0
2010-01-21 09:30:00,15.77,15.84,15.75,15.76,24600.0,15.77,15.84,15.75,15.76,24600.0
2010-01-21 09:40:00,15.76,15.78,15.63,15.65,70400.0,15.76,15.78,15.63,15.65,70400.0
2010-01-21 09:50:00,15.65,15.7,15.6,15.68,54000.0,15.65,15.7,15.6,15.68,54000.0
2010-01-21 10:00:00,15.68,15.79,15.67,15.74,46800.0,15.68,15.79,15.67,15.74,46800.0
2010-01-21 10:10:00,15.74,15.83,15.74,15.8,35000.0,15.74,15.83,15.74,15.8,35000.0
2010-01-21 10:20:00,15.8,15.81,15.65,15.68,131600.0,15.8,15.81,15.65,15.68,131600.0
2010-01-21 10:30:00,15.68,15.8,15.59,15.76,120200.0,15.68,15.8,15.59,15.76,120200.0
2010-01-21 10:40:00,15.78,15.81,15.67,15.68,37800.0,15.78,15.81,15.67,15.68,37800.0
2010-01-21 10:50:00,15.69,15.74,15.66,15.72,68800.0,15.69,15.74,15.66,15.72,68800.0
2010-01-21 11:00:00,15.72,15.74,15.65,15.69,49200.0,15.72,15.74,15.65,15.69,49200.0
2010-01-21 11:10:00,15.7,15.73,15.66,15.67,31200.0,15.7,15.73,15.66,15.67,31200.0
2010-01-21 11:20:00,15.69,15.74,15.63,15.66,52800.0,15.69,15.74,15.63,15.66,52800.0
2010-01-21 11:30:00,15.66,15.69,15.6,15.65,42400.0,15.66,15.69,15.6,15.65,42400.0
2010-01-21 11:40:00,15.65,15.76,15.65,15.75,159600.0,15.65,15.76,15.65,15.75,159600.0
2010-01-21 11:50:00,15.75,15.83,15.72,15.77,60000.0,15.75,15.83,15.72,15.77,60000.0
2010-01-21 12:00:00,15.78,15.8,15.75,15.77,72000.0,15.78,15.8,15.75,15.77,72000.0
2010-01-21 12:10:00,15.77,15.82,15.77,15.79,56600.0,15.77,15.82,15.77,15.79,56600.0
2010-01-21 12:20:00,15.79,15.8,15.72,15.76,84600.0,15.79,15.8,15.72,15.76,84600.0
2010-01-21 12:30:00,15.77,15.78,15.75,15.75,28600.0,15.77,15.78,15.75,15.75,28600.0
2010-01-21 12:40:00,15.76,15.78,15.75,15.78,21200.0,15.76,15.78,15.75,15.78,21200.0
2010-01-21 12:50:00,15.77,15.87,15.77,15.8,76600.0,15.77,15.87,15.77,15.8,76600.0
2010-01-21 13:00:00,15.79,15.8,15.75,15.76,91400.0,15.79,15.8,15.75,15.76,91400.0
2010-01-21 13:10:00,15.77,15.8,15.74,15.78,41600.0,15.77,15.8,15.74,15.78,41600.0
2010-01-21 13:20:00,15.77,15.81,15.75,15.76,71000.0,15.77,15.81,15.75,15.76,71000.0
2010-01-21 13:30:00,15.76,15.81,15.76,15.77,30600.0,15.76,15.81,15.76,15.77,30600.0
2010-01-21 13:40:00,15.78,15.79,15.74,15.78,34000.0,15.78,15.79,15.74,15.78,34000.0
2010-01-21 13:50:00,15.78,15.8,15.78,15.79,22800.0,15.78,15.8,15.78,15.79,22800.0
2010-01-21 14:00:00,15.8,15.8,15.77,15.79,44400.0,15.8,15.8,15.77,15.79,44400.0
2010-01-21 14:10:00,15.78,15.81,15.78,15.81,32800.0,15.78,15.81,15.78,15.81,32800.0
2010-01-21 14:20:00,15.81,15.9,15.81,15.9,49200.0,15.81,15.9,15.81,15.9,49200.0
2010-01-21 14:30:00,15.9,15.93,15.88,15.88,46200.0,15.9,15.93,15.88,15.88,46200.0
2010-01-21 14:40:00,15.88,15.88,15.87,15.88,58600.0,15.88,15.88,15.87,15.88,58600.0
2010-01-21 14:50:00,15.88,15.9,15.85,15.88,51400.0,15.88,15.9,15.85,15.88,51400.0
2010-01-21 15:00:00,15.9,15.9,15.82,15.88,99200.0,15.9,15.9,15.82,15.88,99200.0
2010-01-21 15:10:00,15.88,15.93,15.85,15.92,137200.0,15.88,15.93,15.85,15.92,137200.0
2010-01-21 15:20:00,15.92,15.96,15.9,15.93,81200.0,15.92,15.96,15.9,15.93,81200.0
2010-01-21 15:30:00,15.93,15.93,15.86,15.86,76600.0,15.93,15.93,15.86,15.86,76600.0
2010-01-21 15:40:00,15.86,15.87,15.81,15.82,192800.0,15.86,15.87,15.81,15.82,192800.0
2010-01-21 15:50:00,15.82,15.82,15.71,15.74,261000.0,15.82,15.82,15.71,15.74,261000.0
2010-01-22 09:30:00,15.55,15.57,15.45,15.53,390600.0,15.55,15.57,15.45,15.53,390600.0
2010-01-22 09:40:00,15.55,15.58,15.42,15.51,50200.0,15.55,15.58,15.42,15.51,50200.0
2010-01-22 09:50:00,15.52,15.54,15.34,15.34,47000.0,15.52,15.54,15.34,15.34,47000.0
2010-01-22 10:00:00,15.33,15.38,15.3,15.36,108000.0,15.33,15.38,15.3,15.36,108000.0
2010-01-22 10:10:00,15.37,15.37,15.29,15.33,63000.0,15.37,15.37,15.29,15.33,63000.0
2010-01-22 10:20:00,15.33,15.4,15.3,15.38,61200.0,15.33,15.4,15.3,15.38,61200.0
2010-01-22 10:30:00,15.4,15.51,15.4,15.44,37600.0,15.4,15.51,15.4,15.44,37600.0
2010-01-22 10:40:00,15.45,15.51,15.43,15.43,29400.0,15.45,15.51,15.43,15.43,29400.0
2010-01-22 10:50:00,15.43,15.52,15.41,15.51,73800.0,15.43,15.52,15.41,15.51,73800.0
2010-01-22 11:00:00,15.51,15.55,15.46,15.47,128800.0,15.51,15.55,15.46,15.47,128800.0
2010-01-22 11:10:00,15.46,15.49,15.46,15.48,8800.0,15.46,15.49,15.46,15.48,8800.0
2010-01-22 11:20:00,15.49,15.5,15.45,15.5,16000.0,15.49,15.5,15.45,15.5,16000.0
2010-01-22 11:30:00,15.5,15.54,15.47,15.49,40600.0,15.5,15.54,15.47,15.49,40600.0
2010-01-22 11:40:00,15.47,15.47,15.41,15.42,13000.0,15.47,15.47,15.41,15.42,13000.0
2010-01-22 11:50:00,15.43,15.44,15.38,15.4,17400.0,15.43,15.44,15.38,15.4,17400.0
2010-01-22 12:00:00,15.41,15.42,15.39,15.4,25400.0,15.41,15.42,15.39,15.4,25400.0
2010-01-22 12:10:00,15.4,15.49,15.4,15.48,12000.0,15.4,15.49,15.4,15.48,12000.0
2010-01-22 12:20:00,15.49,15.51,15.47,15.49,14800.0,15.49,15.51,15.47,15.49,14800.0
2010-01-22 12:30:00,15.49,15.5,15.47,15.47,25800.0,15.49,15.5,15.47,15.47,25800.0
2010-01-22 12:40:00,15.47,15.51,15.45,15.49,54200.0,15.47,15.51,15.45,15.49,54200.0
2010-01-22 12:50:00,15.49,15.51,15.46,15.47,20400.0,15.49,15.51,15.46,15.47,20400.0
2010-01-22 13:00:00,15.47,15.47,15.4,15.42,18200.0,15.47,15.47,15.4,15.42,18200.0
2010-01-22 13:10:00,15.42,15.43,15.4,15.4,18200.0,15.42,15.43,15.4,15.4,18200.0
2010-01-22 13:20:00,15.4,15.43,15.4,15.4,23200.0,15.4,15.43,15.4,15.4,23200.0
2010-01-22 13:30:00,15.4,15.45,15.37,15.38,35600.0,15.4,15.45,15.37,15.38,35600.0
2010-01-22 13:40:00,15.38,15.4,15.37,15.4,40400.0,15.38,15.4,15.37,15.4,40400.0
2010-01-22 13:50:00,15.41,15.41,15.33,15.34,30200.0,15.41,15.41,15.33,15.34,30200.0
2010-01-22 14:00:00,15.35,15.37,15.33,15.34,29000.0,15.35,15.37,15.33,15.34,29000.0
2010-01-22 14:10:00,15.35,15.41,15.33,15.36,33200.0,15.35,15.41,15.33,15.36,33200.0
2010-01-22 14:20:00,15.36,15.36,15.3,15.33,52800.0,15.36,15.36,15.3,15.33,52800.0
2010-01-22 14:30:00,15.33,15.35,15.28,15.29,45800.0,15.33,15.35,15.28,15.29,45800.0
2010-01-22 14:40:00,15.29,15.31,15.22,15.22,85600.0,15.29,15.31,15.22,15.22,85600.0
2010-01-22 14:50:00,15.22,15.27,15.22,15.22,55000.0,15.22,15.27,15.22,15.22,55000.0
2010-01-22 15:00:00,15.22,15.24,15.13,15.15,105000.0,15.22,15.24,15.13,15.15,105000.0
2010-01-22 15:10:00,15.13,15.13,14.93,14.98,123400.0,15.13,15.13,14.93,14.98,123400.0
2010-01-22 15:20:00,14.99,15.02,14.93,15.02,89400.0,14.99,15.02,14.93,15.02,89400.0
2010-01-22 15:30:00,15.02,15.05,15.0,15.0,102400.0,15.02,15.05,15.0,15.0,102400.0
2010-01-22 15:40:00,15.0,15.03,14.87,14.87,144800.0,15.0,15.03,14.87,14.87,144800.0
2010-01-22 15:50:00,14.86,15.03,14.86,15.02,200200.0,14.86,15.03,14.86,15.02,200200.0
2010-01-25 09:30:00,15.13,15.3,15.0,15.01,46600.0,15.13,15.3,15.0,15.01,46600.0
2010-01-25 09:40:00,15.01,15.02,14.86,14.88,23800.0,15.01,15.02,14.86,14.88,23800.0
2010-01-25 09:50:00,14.88,14.94,14.8,14.81,27200.0,14.88,14.94,14.8,14.81,27200.0
2010-01-25 10:00:00,14.8,14.84,14.67,14.7,98800.0,14.8,14.84,14.67,14.7,98800.0
2010-01-25 10:10:00,14.71,14.72,14.62,14.67,61600.0,14.71,14.72,14.62,14.67,61600.0
2010-01-25 10:20:00,14.67,14.67,14.57,14.57,56600.0,14.67,14.67,14.57,14.57,56600.0
2010-01-25 10:30:00,14.57,14.69,14.56,14.68,40600.0,14.57,14.69,14.56,14.68,40600.0
2010-01-25 10:40:00,14.68,14.7,14.65,14.68,15600.0,14.68,14.7,14.65,14.68,15600.0
2010-01-25 10:50:00,14.68,14.72,14.63,14.63,32600.0,14.68,14.72,14.63,14.63,32600.0
2010-01-25 11:00:00,14.63,14.65,14.59,14.6,53000.0,14.63,14.65,14.59,14.6,53000.0
2010-01-25 11:10:00,14.6,14.6,14.51,14.52,118200.0,14.6,14.6,14.51,14.52,118200.0
2010-01-25 11:20:00,14.53,14.56,14.45,14.5,69800.0,14.53,14.56,14.45,14.5,69800.0
2010-01-25 11:30:00,14.49,14.53,14.41,14.47,67800.0,14.49,14.53,14.41,14.47,67800.0
2010-01-25 11:40:00,14.49,14.49,14.38,14.4,30400.0,14.49,14.49,14.38,14.4,30400.0
2010-01-25 11:50:00,14.4,14.4,14.33,14.33,72800.0,14.4,14.4,14.33,14.33,72800.0
2010-01-25 12:00:00,14.32,14.37,14.32,14.35,40800.0,14.32,14.37,14.32,14.35,40800.0
2010-01-25 12:10:00,14.34,14.35,14.3,14.32,49600.0,14.34,14.35,14.3,14.32,49600.0
2010-01-25 12:20:00,14.33,14.34,14.3,14.33,45800.0,14.33,14.34,14.3,14.33,45800.0
2010-01-25 12:30:00,14.33,14.4,14.31,14.4,60600.0,14.33,14.4,14.31,14.4,60600.0
2010-01-25 12:40:00,14.4,14.49,14.38,14.49,47600.0,14.4,14.49,14.38,14.49,47600.0
2010-01-25 12:50:00,14.49,14.51,14.47,14.48,29200.0,14.49,14.51,14.47,14.48,29200.0
2010-01-25 13:00:00,14.47,14.51,14.47,14.51,19800.0,14.47,14.51,14.47,14.51,19800.0
2010-01-25 13:10:00,14.5,14.51,14.47,14.5,22800.0,14.5,14.51,14.47,14.5,22800.0
2010-01-25 13:20:00,14.51,14.57,14.51,14.52,23800.0,14.51,14.57,14.51,14.52,23800.0
2010-01-25 13:30:00,14.51,14.51,14.47,14.51,42200.0,14.51,14.51,14.47,14.51,42200.0
2010-01-25 13:40:00,14.5,14.51,14.49,14.5,22600.0,14.5,14.51,14.49,14.5,22600.0
2010-01-25 13:50:00,14.51,14.52,14.49,14.49,27800.0,14.51,14.52,14.49,14.49,27800.0
2010-01-25 14:00:00,14.49,14.52,14.49,14.51,28800.0,14.49,14.52,14.49,14.51,28800.0
2010-01-25 14:10:00,14.52,14.56,14.52,14.56,16600.0,14.52,14.56,14.52,14.56,16600.0
2010-01-25 14:20:00,14.56,14.58,14.55,14.55,10400.0,14.56,14.58,14.55,14.55,10400.0
2010-01-25 14:30:00,14.55,14.56,14.53,14.53,41600.0,14.55,14.56,14.53,14.53,41600.0
2010-01-25 14:40:00,14.54,14.56,14.51,14.54,42400.0,14.54,14.56,14.51,14.54,42400.0
2010-01-25 14:50:00,14.54,14.56,14.54,14.55,21400.0,14.54,14.56,14.54,14.55,21400.0
2010-01-25 15:00:00,14.55,14.55,14.51,14.52,44800.0,14.55,14.55,14.51,14.52,44800.0
2010-01-25 15:10:00,14.52,14.54,14.52,14.54,44800.0,14.52,14.54,14.52,14.54,44800.0
2010-01-25 15:20:00,14.54,14.54,14.53,14.53,33400.0,14.54,14.54,14.53,14.53,33400.0
2010-01-25 15:30:00,14.54,14.55,14.53,14.54,56800.0,14.54,14.55,14.53,14.54,56800.0
2010-01-25 15:40:00,14.54,14.54,14.5,14.53,83400.0,14.54,14.54,14.5,14.53,83400.0
2010-01-25 15:50:00,14.52,14.55,14.51,14.53,104400.0,14.52,14.55,14.51,14.53,104400.0
2010-01-26 09:30:00,14.52,14.52,14.38,14.41,34000.0,14.52,14.52,14.38,14.41,34000.0
2010-01-26 09:40:00,14.44,14.52,14.44,14.49,22200.0,14.44,14.52,14.44,14.49,22200.0
2010-01-26 09:50:00,14.47,14.53,14.4,14.53,47800.0,14.47,14.53,14.4,14.53,47800.0
2010-01-26 10:00:00,14.53,14.65,14.45,14.59,58000.0,14.53,14.65,14.45,14.59,58000.0
2010-01-26 10:10:00,14.58,14.6,14.51,14.54,6000.0,14.58,14.6,14.51,14.54,6000.0
2010-01-26 10:20:00,14.55,14.62,14.5,14.51,11600.0,14.55,14.62,14.5,14.51,11600.0
2010-01-26 10:30:00,14.52,14.56,14.5,14.5,16000.0,14.52,14.56,14.5,14.5,16000.0
2010-01-26 10:40:00,14.51,14.55,14.46,14.51,13400.0,14.51,14.55,14.46,14.51,13400.0
2010-01-26 10:50:00,14.52,14.56,14.5,14.54,7600.0,14.52,14.56,14.5,14.54,7600.0
2010-01-26 11:00:00,14.53,14.62,14.52,14.61,6600.0,14.53,14.62,14.52,14.61,6600.0
2010-01-26 11:10:00,14.62,14.63,14.55,14.55,11000.0,14.62,14.63,14.55,14.55,11000.0
2010-01-26 11:20:00,14.56,14.62,14.55,14.56,14600.0,14.56,14.62,14.55,14.56,14600.0
2010-01-26 11:30:00,14.59,14.59,14.55,14.57,26600.0,14.59,14.59,14.55,14.57,26600.0
2010-01-26 11:40:00,14.57,14.58,14.54,14.58,18400.0,14.57,14.58,14.54,14.58,18400.0
2010-01-26 11:50:00,14.58,14.62,14.56,14.58,36400.0,14.58,14.62,14.56,14.58,36400.0
2010-01-26 12:00:00,14.6,14.6,14.55,14.58,26400.0,14.6,14.6,14.55,14.58,26400.0
2010-01-26 12:10:00,14.57,14.6,14.57,14.58,20800.0,14.57,14.6,14.57,14.58,20800.0
2010-01-26 12:20:00,14.6,14.6,14.58,14.6,15600.0,14.6,14.6,14.58,14.6,15600.0
2010-01-26 12:30:00,14.59,14.6,14.57,14.58,20800.0,14.59,14.6,14.57,14.58,20800.0
2010-01-26 12:40:00,14.58,14.61,14.58,14.58,41600.0,14.58,14.61,14.58,14.58,41600.0
2010-01-26 12:50:00,14.58,14.6,14.58,14.59,8400.0,14.58,14.6,14.58,14.59,8400.0
2010-01-26 13:00:00,14.59,14.6,14.58,14.58,17400.0,14.59,14.6,14.58,14.58,17400.0
2010-01-26 13:10:00,14.58,14.6,14.55,14.55,50000.0,14.58,14.6,14.55,14.55,50000.0
2010-01-26 13:20:00,14.56,14.57,14.52,14.52,22200.0,14.56,14.57,14.52,14.52,22200.0
2010-01-26 13:30:00,14.52,14.56,14.51,14.56,15000.0,14.52,14.56,14.51,14.56,15000.0
2010-01-26 13:40:00,14.55,14.56,14.52,14.54,34800.0,14.55,14.56,14.52,14.54,34800.0
2010-01-26 13:50:00,14.53,14.57,14.53,14.56,16200.0,14.53,14.57,14.53,14.56,16200.0
2010-01-26 14:00:00,14.56,14.59,14.56,14.56,20200.0,14.56,14.59,14.56,14.56,20200.0
2010-01-26 14:10:00,14.56,14.56,14.55,14.55,25000.0,14.56,14.56,14.55,14.55,25000.0
2010-01-26 14:20:00,14.55,14.56,14.52,14.53,7400.0,14.55,14.56,14.52,14.53,7400.0
2010-01-26 14:30:00,14.53,14.55,14.52,14.52,20600.0,14.53,14.55,14.52,14.52,20600.0
2010-01-26 14:40:00,14.53,14.56,14.52,14.54,16800.0,14.53,14.56,14.52,14.54,16800.0
2010-01-26 14:50:00,14.54,14.56,14.54,14.55,18000.0,14.54,14.56,14.54,14.55,18000.0
2010-01-26 15:00:00,14.55,14.58,14.55,14.55,19600.0,14.55,14.58,14.55,14.55,19600.0
2010-01-26 15:10:00,14.56,14.56,14.54,14.55,30800.0,14.56,14.56,14.54,14.55,30800.0
2010-01-26 15:20:00,14.56,14.56,14.51,14.53,31200.0,14.56,14.56,14.51,14.53,31200.0
2010-01-26 15:30:00,14.52,14.55,14.51,14.54,51600.0,14.52,14.55,14.51,14.54,51600.0
2010-01-26 15:40:00,14.53,14.54,14.48,14.54,107000.0,14.53,14.54,14.48,14.54,107000.0
2010-01-26 15:50:00,14.53,14.53,14.49,14.51,49200.0,14.53,14.53,14.49,14.51,49200.0
2010-01-27 09:30:00,14.42,14.64,14.38,14.59,42200.0,14.42,14.64,14.38,14.59,42200.0
2010-01-27 09:40:00,14.59,14.6,14.55,14.58,13400.0,14.59,14.6,14.55,14.58,13400.0
2010-01-27 09:50:00,14.58,14.58,14.47,14.52,7400.0,14.58,14.58,14.47,14.52,7400.0
2010-01-27 10:00:00,14.51,14.53,14.45,14.45,22600.0,14.51,14.53,14.45,14.45,22600.0
2010-01-27 10:10:00,14.4,14.4,14.35,14.36,17200.0,14.4,14.4,14.35,14.36,17200.0
2010-01-27 10:20:00,14.37,14.49,14.31,14.47,14600.0,14.37,14.49,14.31,14.47,14600.0
2010-01-27 10:30:00,14.49,14.53,14.47,14.49,9800.0,14.49,14.53,14.47,14.49,9800.0
2010-01-27 10:40:00,14.46,14.48,14.44,14.47,7400.0,14.46,14.48,14.44,14.47,7400.0
2010-01-27 10:50:00,14.48,14.48,14.44,14.45,29000.0,14.48,14.48,14.44,14.45,29000.0
2010-01-27 11:00:00,14.45,14.47,14.45,14.46,72400.0,14.45,14.47,14.45,14.46,72400.0
2010-01-27 11:10:00,14.45,14.49,14.44,14.49,7000.0,14.45,14.49,14.44,14.49,7000.0
2010-01-27 11:20:00,14.51,14.56,14.51,14.55,5400.0,14.51,14.56,14.51,14.55,5400.0
2010-01-27 11:30:00,14.56,14.57,14.49,14.53,11200.0,14.56,14.57,14.49,14.53,11200.0
2010-01-27 11:40:00,14.54,14.58,14.54,14.56,6400.0,14.54,14.58,14.54,14.56,6400.0
2010-01-27 11:50:00,14.55,14.59,14.54,14.56,15400.0,14.55,14.59,14.54,14.56,15400.0
2010-01-27 12:00:00,14.56,14.6,14.56,14.56,6600.0,14.56,14.6,14.56,14.56,6600.0
2010-01-27 12:10:00,14.55,14.56,14.54,14.56,16600.0,14.55,14.56,14.54,14.56,16600.0
2010-01-27 12:20:00,14.56,14.58,14.55,14.56,18400.0,14.56,14.58,14.55,14.56,18400.0
2010-01-27 12:30:00,14.56,14.57,14.55,14.55,27800.0,14.56,14.57,14.55,14.55,27800.0
2010-01-27 12:40:00,14.55,14.56,14.54,14.54,20000.0,14.55,14.56,14.54,14.54,20000.0
2010-01-27 12:50:00,14.54,14.55,14.53,14.54,18800.0,14.54,14.55,14.53,14.54,18800.0
2010-01-27 13:00:00,14.54,14.54,14.5,14.53,26600.0,14.54,14.54,14.5,14.53,26600.0
2010-01-27 13:10:00,14.53,14.56,14.52,14.53,31200.0,14.53,14.56,14.52,14.53,31200.0
2010-01-27 13:20:00,14.53,14.55,14.53,14.54,12000.0,14.53,14.55,14.53,14.54,12000.0
2010-01-27 13:30:00,14.53,14.55,14.53,14.55,11400.0,14.53,14.55,14.53,14.55,11400.0
2010-01-27 13:40:00,14.54,14.55,14.53,14.54,16200.0,14.54,14.55,14.53,14.54,16200.0
2010-01-27 13:50:00,14.54,14.54,14.52,14.52,14000.0,14.54,14.54,14.52,14.52,14000.0
2010-01-27 14:00:00,14.52,14.55,14.52,14.54,17000.0,14.52,14.55,14.52,14.54,17000.0
2010-01-27 14:10:00,14.54,14.56,14.47,14.55,24400.0,14.54,14.56,14.47,14.55,24400.0
2010-01-27 14:20:00,14.55,14.55,14.47,14.49,25200.0,14.55,14.55,14.47,14.49,25200.0
2010-01-27 14:30:00,14.49,14.55,14.47,14.51,29200.0,14.49,14.55,14.47,14.51,29200.0
2010-01-27 14:40:00,14.51,14.57,14.51,14.55,49800.0,14.51,14.57,14.51,14.55,49800.0
2010-01-27 14:50:00,14.55,14.55,14.49,14.53,28400.0,14.55,14.55,14.49,14.53,28400.0
2010-01-27 15:00:00,14.54,14.56,14.45,14.5,27800.0,14.54,14.56,14.45,14.5,27800.0
2010-01-27 15:10:00,14.49,14.5,14.42,14.47,30800.0,14.49,14.5,14.42,14.47,30800.0
2010-01-27 15:20:00,14.46,14.55,14.46,14.55,38800.0,14.46,14.55,14.46,14.55,38800.0
2010-01-27 15:30:00,14.55,14.56,14.54,14.56,62200.0,14.55,14.56,14.54,14.56,62200.0
2010-01-27 15:40:00,14.57,14.57,14.53,14.53,35400.0,14.57,14.57,14.53,14.53,35400.0
2010-01-27 15:50:00,14.54,14.55,14.51,14.54,38800.0,14.54,14.55,14.51,14.54,38800.0
2010-01-28 09:30:00,14.64,14.73,14.45,14.47,34200.0,14.64,14.73,14.45,14.47,34200.0
2010-01-28 09:40:00,14.46,14.49,14.38,14.46,34400.0,14.46,14.49,14.38,14.46,34400.0
2010-01-28 09:50:00,14.45,14.54,14.45,14.47,32600.0,14.45,14.54,14.45,14.47,32600.0
2010-01-28 10:00:00,14.47,14.5,14.45,14.47,51800.0,14.47,14.5,14.45,14.47,51800.0
2010-01-28 10:10:00,14.47,14.53,14.47,14.49,29400.0,14.47,14.53,14.47,14.49,29400.0
2010-01-28 10:20:00,14.5,14.52,14.47,14.49,11000.0,14.5,14.52,14.47,14.49,11000.0
2010-01-28 10:30:00,14.52,14.55,14.51,14.53,21800.0,14.52,14.55,14.51,14.53,21800.0
2010-01-28 10:40:00,14.55,14.56,14.5,14.51,57600.0,14.55,14.56,14.5,14.51,57600.0
2010-01-28 10:50:00,14.49,14.55,14.49,14.53,29600.0,14.49,14.55,14.49,14.53,29600.0
2010-01-28 11:00:00,14.53,14.54,14.45,14.45,37600.0,14.53,14.54,14.45,14.45,37600.0
2010-01-28 11:10:00,14.45,14.52,14.45,14.47,22200.0,14.45,14.52,14.45,14.47,22200.0
2010-01-28 11:20:00,14.47,14.47,14.35,14.35,41400.0,14.47,14.47,14.35,14.35,41400.0
2010-01-28 11:30:00,14.35,14.35,14.15,14.2,98600.0,14.35,14.35,14.15,14.2,98600.0
2010-01-28 11:40:00,14.19,14.21,14.09,14.2,61600.0,14.19,14.21,14.09,14.2,61600.0
2010-01-28 11:50:00,14.2,14.21,14.12,14.12,59400.0,14.2,14.21,14.12,14.12,59400.0
2010-01-28 12:00:00,14.12,14.13,14.02,14.11,44800.0,14.12,14.13,14.02,14.11,44800.0
2010-01-28 12:10:00,14.1,14.15,14.09,14.12,34200.0,14.1,14.15,14.09,14.12,34200.0
2010-01-28 12:20:00,14.12,14.13,14.09,14.11,31200.0,14.12,14.13,14.09,14.11,31200.0
2010-01-28 12:30:00,14.11,14.14,14.1,14.14,8800.0,14.11,14.14,14.1,14.14,8800.0
2010-01-28 12:40:00,14.15,14.15,14.13,14.15,52600.0,14.15,14.15,14.13,14.15,52600.0
2010-01-28 12:50:00,14.15,14.17,14.12,14.16,35000.0,14.15,14.17,14.12,14.16,35000.0
2010-01-28 13:00:00,14.17,14.17,14.09,14.11,27800.0,14.17,14.17,14.09,14.11,27800.0
2010-01-28 13:10:00,14.12,14.15,14.11,14.15,32400.0,14.12,14.15,14.11,14.15,32400.0
2010-01-28 13:20:00,14.15,14.21,14.15,14.2,24800.0,14.15,14.21,14.15,14.2,24800.0
2010-01-28 13:30:00,14.21,14.25,14.19,14.2,31200.0,14.21,14.25,14.19,14.2,31200.0
2010-01-28 13:40:00,14.2,14.26,14.19,14.22,32800.0,14.2,14.26,14.19,14.22,32800.0
2010-01-28 13:50:00,14.22,14.24,14.17,14.17,29400.0,14.22,14.24,14.17,14.17,29400.0
2010-01-28 14:00:00,14.17,14.18,14.1,14.12,29400.0,14.17,14.18,14.1,14.12,29400.0
2010-01-28 14:10:00,14.12,14.13,14.07,14.09,26800.0,14.12,14.13,14.07,14.09,26800.0
2010-01-28 14:20:00,14.08,14.15,14.08,14.15,22400.0,14.08,14.15,14.08,14.15,22400.0
2010-01-28 14:30:00,14.15,14.15,14.05,14.08,37000.0,14.15,14.15,14.05,14.08,37000.0
2010-01-28 14:40:00,14.08,14.09,14.05,14.09,46000.0,14.08,14.09,14.05,14.09,46000.0
2010-01-28 14:50:00,14.09,14.15,14.09,14.13,47200.0,14.09,14.15,14.09,14.13,47200.0
2010-01-28 15:00:00,14.13,14.17,14.13,14.15,54000.0,14.13,14.17,14.13,14.15,54000.0
2010-01-28 15:10:00,14.15,14.2,14.15,14.17,52600.0,14.15,14.2,14.15,14.17,52600.0
2010-01-28 15:20:00,14.19,14.26,14.18,14.24,105800.0,14.19,14.26,14.18,14.24,105800.0
2010-01-28 15:30:00,14.24,14.31,14.23,14.31,37600.0,14.24,14.31,14.23,14.31,37600.0
2010-01-28 15:40:00,14.32,14.35,14.24,14.3,99600.0,14.32,14.35,14.24,14.3,99600.0
2010-01-28 15:50:00,14.3,14.31,14.18,14.18,132200.0,14.3,14.31,14.18,14.18,132200.0
2010-01-29 09:30:00,14.22,14.44,14.22,14.42,29600.0,14.22,14.44,14.22,14.42,29600.0
2010-01-29 09:40:00,14.43,14.5,14.37,14.42,45400.0,14.43,14.5,14.37,14.42,45400.0
2010-01-29 09:50:00,14.44,14.44,14.33,14.4,62000.0,14.44,14.44,14.33,14.4,62000.0
2010-01-29 10:00:00,14.4,14.44,14.36,14.38,52600.0,14.4,14.44,14.36,14.38,52600.0
2010-01-29 10:10:00,14.35,14.45,14.35,14.45,16000.0,14.35,14.45,14.35,14.45,16000.0
2010-01-29 10:20:00,14.45,14.56,14.43,14.55,77400.0,14.45,14.56,14.43,14.55,77400.0
2010-01-29 10:30:00,14.55,14.56,14.53,14.53,69000.0,14.55,14.56,14.53,14.53,69000.0
2010-01-29 10:40:00,14.53,14.53,14.43,14.5,49000.0,14.53,14.53,14.43,14.5,49000.0
2010-01-29 10:50:00,14.49,14.51,14.42,14.43,54400.0,14.49,14.51,14.42,14.43,54400.0
2010-01-29 11:00:00,14.43,14.52,14.41,14.45,16800.0,14.43,14.52,14.41,14.45,16800.0
2010-01-29 11:10:00,14.44,14.51,14.42,14.47,29200.0,14.44,14.51,14.42,14.47,29200.0
2010-01-29 11:20:00,14.46,14.48,14.38,14.43,20200.0,14.46,14.48,14.38,14.43,20200.0
2010-01-29 11:30:00,14.44,14.44,14.38,14.42,46800.0,14.44,14.44,14.38,14.42,46800.0
2010-01-29 11:40:00,14.41,14.41,14.33,14.34,13200.0,14.41,14.41,14.33,14.34,13200.0
2010-01-29 11:50:00,14.34,14.39,14.34,14.36,21600.0,14.34,14.39,14.34,14.36,21600.0
2010-01-29 12:00:00,14.35,14.38,14.33,14.33,16800.0,14.35,14.38,14.33,14.33,16800.0
2010-01-29 12:10:00,14.33,14.38,14.33,14.38,20400.0,14.33,14.38,14.33,14.38,20400.0
2010-01-29 12:20:00,14.38,14.38,14.35,14.36,8400.0,14.38,14.38,14.35,14.36,8400.0
2010-01-29 12:30:00,14.36,14.42,14.33,14.4,12800.0,14.36,14.42,14.33,14.4,12800.0
2010-01-29 12:40:00,14.37,14.37,14.33,14.35,11600.0,14.37,14.37,14.33,14.35,11600.0
2010-01-29 12:50:00,14.35,14.42,14.34,14.42,8400.0,14.35,14.42,14.34,14.42,8400.0
2010-01-29 13:00:00,14.4,14.44,14.38,14.38,13400.0,14.4,14.44,14.38,14.38,13400.0
2010-01-29 13:10:00,14.38,14.39,14.35,14.37,9200.0,14.38,14.39,14.35,14.37,9200.0
2010-01-29 13:20:00,14.37,14.39,14.36,14.36,7600.0,14.37,14.39,14.36,14.36,7600.0
2010-01-29 13:30:00,14.36,14.37,14.31,14.33,24200.0,14.36,14.37,14.31,14.33,24200.0
2010-01-29 13:40:00,14.32,14.33,14.3,14.3,29600.0,14.32,14.33,14.3,14.3,29600.0
2010-01-29 13:50:00,14.3,14.33,14.3,14.31,21600.0,14.3,14.33,14.3,14.31,21600.0
2010-01-29 14:00:00,14.32,14.33,14.28,14.28,21400.0,14.32,14.33,14.28,14.28,21400.0
2010-01-29 14:10:00,14.29,14.33,14.27,14.28,36400.0,14.29,14.33,14.27,14.28,36400.0
2010-01-29 14:20:00,14.29,14.29,14.24,14.26,26400.0,14.29,14.29,14.24,14.26,26400.0
2010-01-29 14:30:00,14.26,14.26,14.18,14.21,31800.0,14.26,14.26,14.18,14.21,31800.0
2010-01-29 14:40:00,14.21,14.25,14.17,14.17,27400.0,14.21,14.25,14.17,14.17,27400.0
2010-01-29 14:50:00,14.16,14.19,14.13,14.17,48800.0,14.16,14.19,14.13,14.17,48800.0
2010-01-29 15:00:00,14.17,14.17,14.13,14.15,24000.0,14.17,14.17,14.13,14.15,24000.0
2010-01-29 15:10:00,14.15,14.18,14.05,14.12,54000.0,14.15,14.18,14.05,14.12,54000.0
2010-01-29 15:20:00,14.12,14.13,13.99,14.01,49200.0,14.12,14.13,13.99,14.01,49200.0
2010-01-29 15:30:00,14.01,14.1,13.99,14.06,101200.0,14.01,14.1,13.99,14.06,101200.0
2010-01-29 15:40:00,14.08,14.11,14.05,14.07,61800.0,14.08,14.11,14.05,14.07,61800.0
2010-01-29 15:50:00,14.07,14.15,14.07,14.12,168200.0,14.07,14.15,14.07,14.12,168200.0
2010-02-01 09:30:00,14.15,14.22,14.11,14.12,40400.0,14.15,14.22,14.11,14.12,40400.0
2010-02-01 09:40:00,14.12,14.24,14.1,14.22,35400.0,14.12,14.24,14.1,14.22,35400.0
2010-02-01 09:50:00,14.22,14.28,14.21,14.24,40200.0,14.22,14.28,14.21,14.24,40200.0
2010-02-01 10:00:00,14.24,14.31,14.14,14.18,36000.0,14.24,14.31,14.14,14.18,36000.0
2010-02-01 10:10:00,14.22,14.28,14.21,14.22,12400.0,14.22,14.28,14.21,14.22,12400.0
2010-02-01 10:20:00,14.24,14.3,14.21,14.21,18200.0,14.24,14.3,14.21,14.21,18200.0
2010-02-01 10:30:00,14.22,14.24,14.19,14.19,20000.0,14.22,14.24,14.19,14.19,20000.0
2010-02-01 10:40:00,14.18,14.22,14.18,14.2,7400.0,14.18,14.22,14.18,14.2,7400.0
2010-02-01 10:50:00,14.2,14.24,14.17,14.17,14400.0,14.2,14.24,14.17,14.17,14400.0
2010-02-01 11:00:00,14.15,14.24,14.13,14.24,20000.0,14.15,14.24,14.13,14.24,20000.0
2010-02-01 11:10:00,14.22,14.27,14.19,14.27,11600.0,14.22,14.27,14.19,14.27,11600.0
2010-02-01 11:20:00,14.29,14.33,14.29,14.29,8400.0,14.29,14.33,14.29,14.29,8400.0
2010-02-01 11:30:00,14.28,14.28,14.22,14.24,5200.0,14.28,14.28,14.22,14.24,5200.0
2010-02-01 11:40:00,14.22,14.23,14.18,14.19,4000.0,14.22,14.23,14.18,14.19,4000.0
2010-02-01 11:50:00,14.2,14.22,14.16,14.17,14600.0,14.2,14.22,14.16,14.17,14600.0
2010-02-01 12:00:00,14.16,14.21,14.16,14.17,8000.0,14.16,14.21,14.16,14.17,8000.0
2010-02-01 12:10:00,14.2,14.24,14.18,14.21,9400.0,14.2,14.24,14.18,14.21,9400.0
2010-02-01 12:20:00,14.2,14.21,14.2,14.21,4000.0,14.2,14.21,14.2,14.21,4000.0
2010-02-01 12:30:00,14.22,14.23,14.21,14.21,7200.0,14.22,14.23,14.21,14.21,7200.0
2010-02-01 12:40:00,14.21,14.28,14.19,14.24,28200.0,14.21,14.28,14.19,14.24,28200.0
2010-02-01 12:50:00,14.25,14.25,14.2,14.22,8400.0,14.25,14.25,14.2,14.22,8400.0
2010-02-01 13:00:00,14.22,14.22,14.18,14.2,38600.0,14.22,14.22,14.18,14.2,38600.0
2010-02-01 13:10:00,14.21,14.21,14.17,14.18,15200.0,14.21,14.21,14.17,14.18,15200.0
2010-02-01 13:20:00,14.18,14.2,14.18,14.19,19600.0,14.18,14.2,14.18,14.19,19600.0
2010-02-01 13:30:00,14.19,14.22,14.19,14.2,17600.0,14.19,14.22,14.19,14.2,17600.0
2010-02-01 13:40:00,14.19,14.2,14.15,14.19,16200.0,14.19,14.2,14.15,14.19,16200.0
2010-02-01 13:50:00,14.19,14.2,14.15,14.17,28000.0,14.19,14.2,14.15,14.17,28000.0
2010-02-01 14:00:00,14.17,14.19,14.13,14.15,17000.0,14.17,14.19,14.13,14.15,17000.0
2010-02-01 14:10:00,14.14,14.16,14.12,14.16,14000.0,14.14,14.16,14.12,14.16,14000.0
2010-02-01 14:20:00,14.16,14.18,14.13,14.18,20400.0,14.16,14.18,14.13,14.18,20400.0
2010-02-01 14:30:00,14.18,14.2,14.18,14.2,9600.0,14.18,14.2,14.18,14.2,9600.0
2010-02-01 14:40:00,14.2,14.24,14.2,14.21,66600.0,14.2,14.24,14.2,14.21,66600.0
2010-02-01 14:50:00,14.21,14.24,14.2,14.21,14000.0,14.21,14.24,14.2,14.21,14000.0
2010-02-01 15:00:00,14.21,14.23,14.17,14.17,16200.0,14.21,14.23,14.17,14.17,16200.0
2010-02-01 15:10:00,14.16,14.18,14.15,14.16,36600.0,14.16,14.18,14.15,14.16,36600.0
2010-02-01 15:20:00,14.17,14.17,14.15,14.16,34200.0,14.17,14.17,14.15,14.16,34200.0
2010-02-01 15:30:00,14.16,14.17,14.13,14.15,28400.0,14.16,14.17,14.13,14.15,28400.0
2010-02-01 15:40:00,14.15,14.17,14.12,14.13,21000.0,14.15,14.17,14.12,14.13,21000.0
2010-02-01 15:50:00,14.13,14.17,14.13,14.17,37800.0,14.13,14.17,14.13,14.17,37800.0
2010-02-02 09:30:00,14.15,14.3,14.12,14.22,48600.0,14.15,14.3,14.12,14.22,48600.0
2010-02-02 09:40:00,14.22,14.3,14.18,14.28,9600.0,14.22,14.3,14.18,14.28,9600.0
2010-02-02 09:50:00,14.27,14.31,14.22,14.22,16400.0,14.27,14.31,14.22,14.22,16400.0
2010-02-02 10:00:00,14.22,14.28,14.19,14.25,41600.0,14.22,14.28,14.19,14.25,41600.0
2010-02-02 10:10:00,14.26,14.38,14.21,14.38,30200.0,14.26,14.38,14.21,14.38,30200.0
2010-02-02 10:20:00,14.38,14.43,14.31,14.33,105400.0,14.38,14.43,14.31,14.33,105400.0
2010-02-02 10:30:00,14.34,14.36,14.3,14.31,44600.0,14.34,14.36,14.3,14.31,44600.0
2010-02-02 10:40:00,14.31,14.4,14.31,14.39,75200.0,14.31,14.4,14.31,14.39,75200.0
2010-02-02 10:50:00,14.4,14.47,14.38,14.45,27800.0,14.4,14.47,14.38,14.45,27800.0
2010-02-02 11:00:00,14.45,14.48,14.4,14.47,28000.0,14.45,14.48,14.4,14.47,28000.0
2010-02-02 11:10:00,14.48,14.49,14.46,14.47,20600.0,14.48,14.49,14.46,14.47,20600.0
2010-02-02 11:20:00,14.48,14.59,14.47,14.59,41400.0,14.48,14.59,14.47,14.59,41400.0
2010-02-02 11:30:00,14.59,14.59,14.54,14.56,30800.0,14.59,14.59,14.54,14.56,30800.0
2010-02-02 11:40:00,14.56,14.59,14.52,14.53,26800.0,14.56,14.59,14.52,14.53,26800.0
2010-02-02 11:50:00,14.54,14.59,14.53,14.54,24600.0,14.54,14.59,14.53,14.54,24600.0
2010-02-02 12:00:00,14.54,14.55,14.49,14.49,32600.0,14.54,14.55,14.49,14.49,32600.0
2010-02-02 12:10:00,14.5,14.53,14.49,14.52,14600.0,14.5,14.53,14.49,14.52,14600.0
2010-02-02 12:20:00,14.53,14.54,14.5,14.53,15600.0,14.53,14.54,14.5,14.53,15600.0
2010-02-02 12:30:00,14.54,14.55,14.52,14.53,22600.0,14.54,14.55,14.52,14.53,22600.0
2010-02-02 12:40:00,14.53,14.53,14.49,14.5,28600.0,14.53,14.53,14.49,14.5,28600.0
2010-02-02 12:50:00,14.5,14.51,14.47,14.49,66600.0,14.5,14.51,14.47,14.49,66600.0
2010-02-02 13:00:00,14.49,14.49,14.47,14.49,18200.0,14.49,14.49,14.47,14.49,18200.0
2010-02-02 13:10:00,14.49,14.49,14.47,14.49,16000.0,14.49,14.49,14.47,14.49,16000.0
2010-02-02 13:20:00,14.49,14.51,14.48,14.49,19800.0,14.49,14.51,14.48,14.49,19800.0
2010-02-02 13:30:00,14.49,14.51,14.47,14.49,26400.0,14.49,14.51,14.47,14.49,26400.0
2010-02-02 13:40:00,14.5,14.52,14.47,14.51,86200.0,14.5,14.52,14.47,14.51,86200.0
2010-02-02 13:50:00,14.51,14.52,14.49,14.49,39200.0,14.51,14.52,14.49,14.49,39200.0
2010-02-02 14:00:00,14.49,14.5,14.45,14.46,13800.0,14.49,14.5,14.45,14.46,13800.0
2010-02-02 14:10:00,14.47,14.49,14.43,14.44,14600.0,14.47,14.49,14.43,14.44,14600.0
2010-02-02 14:20:00,14.45,14.49,14.44,14.45,12600.0,14.45,14.49,14.44,14.45,12600.0
2010-02-02 14:30:00,14.46,14.49,14.46,14.49,19000.0,14.46,14.49,14.46,14.49,19000.0
2010-02-02 14:40:00,14.49,14.53,14.47,14.53,27200.0,14.49,14.53,14.47,14.53,27200.0
2010-02-02 14:50:00,14.54,14.58,14.52,14.56,41000.0,14.54,14.58,14.52,14.56,41000.0
2010-02-02 15:00:00,14.55,14.55,14.52,14.54,13400.0,14.55,14.55,14.52,14.54,13400.0
2010-02-02 15:10:00,14.55,14.62,14.55,14.61,46600.0,14.55,14.62,14.55,14.61,46600.0
2010-02-02 15:20:00,14.61,14.63,14.57,14.57,67800.0,14.61,14.63,14.57,14.57,67800.0
2010-02-02 15:30:00,14.58,14.59,14.56,14.57,48400.0,14.58,14.59,14.56,14.57,48400.0
2010-02-02 15:40:00,14.58,14.58,14.54,14.58,105000.0,14.58,14.58,14.54,14.58,105000.0
2010-02-02 15:50:00,14.58,14.63,14.57,14.61,265000.0,14.58,14.63,14.57,14.61,265000.0
2010-02-03 09:30:00,14.45,14.51,14.42,14.47,28600.0,14.45,14.51,14.42,14.47,28600.0
2010-02-03 09:40:00,14.5,14.59,14.49,14.59,84800.0,14.5,14.59,14.49,14.59,84800.0
2010-02-03 09:50:00,14.59,14.59,14.49,14.49,21600.0,14.59,14.59,14.49,14.49,21600.0
2010-02-03 10:00:00,14.48,14.5,14.45,14.49,6400.0,14.48,14.5,14.45,14.49,6400.0
2010-02-03 10:10:00,14.51,14.53,14.36,14.37,29600.0,14.51,14.53,14.36,14.37,29600.0
2010-02-03 10:20:00,14.37,14.42,14.35,14.37,82400.0,14.37,14.42,14.35,14.37,82400.0
2010-02-03 10:30:00,14.36,14.4,14.26,14.29,41800.0,14.36,14.4,14.26,14.29,41800.0
2010-02-03 10:40:00,14.31,14.41,14.28,14.41,25600.0,14.31,14.41,14.28,14.41,25600.0
2010-02-03 10:50:00,14.4,14.4,14.3,14.3,11800.0,14.4,14.4,14.3,14.3,11800.0
2010-02-03 11:00:00,14.3,14.39,14.3,14.38,11800.0,14.3,14.39,14.3,14.38,11800.0
2010-02-03 11:10:00,14.38,14.39,14.35,14.38,3800.0,14.38,14.39,14.35,14.38,3800.0
2010-02-03 11:20:00,14.36,14.38,14.34,14.38,19000.0,14.36,14.38,14.34,14.38,19000.0
2010-02-03 11:30:00,14.38,14.38,14.35,14.38,20600.0,14.38,14.38,14.35,14.38,20600.0
2010-02-03 11:40:00,14.38,14.4,14.35,14.39,19600.0,14.38,14.4,14.35,14.39,19600.0
2010-02-03 11:50:00,14.38,14.39,14.33,14.36,17400.0,14.38,14.39,14.33,14.36,17400.0
2010-02-03 12:00:00,14.36,14.43,14.34,14.39,10000.0,14.36,14.43,14.34,14.39,10000.0
2010-02-03 12:10:00,14.4,14.44,14.38,14.38,3800.0,14.4,14.44,14.38,14.38,3800.0
2010-02-03 12:20:00,14.38,14.38,14.34,14.36,17000.0,14.38,14.38,14.34,14.36,17000.0
2010-02-03 12:30:00,14.37,14.43,14.37,14.43,5000.0,14.37,14.43,14.37,14.43,5000.0
2010-02-03 12:40:00,14.41,14.42,14.36,14.37,23400.0,14.41,14.42,14.36,14.37,23400.0
2010-02-03 12:50:00,14.38,14.43,14.38,14.4,5200.0,14.38,14.43,14.38,14.4,5200.0
2010-02-03 13:00:00,14.4,14.52,14.4,14.52,9400.0,14.4,14.52,14.4,14.52,9400.0
2010-02-03 13:10:00,14.52,14.52,14.47,14.48,12600.0,14.52,14.52,14.47,14.48,12600.0
2010-02-03 13:20:00,14.48,14.48,14.42,14.43,9000.0,14.48,14.48,14.42,14.43,9000.0
2010-02-03 13:30:00,14.43,14.49,14.42,14.44,10600.0,14.43,14.49,14.42,14.44,10600.0
2010-02-03 13:40:00,14.45,14.49,14.44,14.44,9200.0,14.45,14.49,14.44,14.44,9200.0
2010-02-03 13:50:00,14.45,14.47,14.44,14.47,21600.0,14.45,14.47,14.44,14.47,21600.0
2010-02-03 14:00:00,14.46,14.47,14.45,14.45,8800.0,14.46,14.47,14.45,14.45,8800.0
2010-02-03 14:10:00,14.45,14.47,14.45,14.46,8200.0,14.45,14.47,14.45,14.46,8200.0
2010-02-03 14:20:00,14.46,14.47,14.44,14.47,13600.0,14.46,14.47,14.44,14.47,13600.0
2010-02-03 14:30:00,14.47,14.49,14.45,14.47,20200.0,14.47,14.49,14.45,14.47,20200.0
2010-02-03 14:40:00,14.46,14.49,14.45,14.47,10200.0,14.46,14.49,14.45,14.47,10200.0
2010-02-03 14:50:00,14.47,14.51,14.45,14.45,14000.0,14.47,14.51,14.45,14.45,14000.0
2010-02-03 15:00:00,14.45,14.51,14.45,14.45,28000.0,14.45,14.51,14.45,14.45,28000.0
2010-02-03 15:10:00,14.46,14.52,14.45,14.49,19000.0,14.46,14.52,14.45,14.49,19000.0
2010-02-03 15:20:00,14.49,14.51,14.45,14.49,29000.0,14.49,14.51,14.45,14.49,29000.0
2010-02-03 15:30:00,14.48,14.52,14.48,14.51,19000.0,14.48,14.52,14.48,14.51,19000.0
2010-02-03 15:40:00,14.5,14.52,14.45,14.47,45400.0,14.5,14.52,14.45,14.47,45400.0
2010-02-03 15:50:00,14.47,14.48,14.45,14.48,33400.0,14.47,14.48,14.45,14.48,33400.0
2010-02-04 09:30:00,14.31,14.31,14.19,14.26,23400.0,14.31,14.31,14.19,14.26,23400.0
2010-02-04 09:40:00,14.26,14.35,14.25,14.26,69000.0,14.26,14.35,14.25,14.26,69000.0
2010-02-04 09:50:00,14.26,14.33,14.19,14.2,88400.0,14.26,14.33,14.19,14.2,88400.0
2010-02-04 10:00:00,14.2,14.28,14.09,14.09,61800.0,14.2,14.28,14.09,14.09,61800.0
2010-02-04 10:10:00,14.08,14.1,14.02,14.06,36400.0,14.08,14.1,14.02,14.06,36400.0
2010-02-04 10:20:00,14.08,14.1,14.01,14.08,35400.0,14.08,14.1,14.01,14.08,35400.0
2010-02-04 10:30:00,14.07,14.09,14.01,14.03,48200.0,14.07,14.09,14.01,14.03,48200.0
2010-02-04 10:40:00,14.02,14.05,14.01,14.04,19800.0,14.02,14.05,14.01,14.04,19800.0
2010-02-04 10:50:00,14.05,14.05,13.88,13.89,48200.0,14.05,14.05,13.88,13.89,48200.0
2010-02-04 11:00:00,13.89,13.99,13.88,13.98,44800.0,13.89,13.99,13.88,13.98,44800.0
2010-02-04 11:10:00,13.97,13.98,13.92,13.97,48600.0,13.97,13.98,13.92,13.97,48600.0
2010-02-04 11:20:00,13.98,14.08,13.97,14.08,37400.0,13.98,14.08,13.97,14.08,37400.0
2010-02-04 11:30:00,14.06,14.06,13.97,13.99,20800.0,14.06,14.06,13.97,13.99,20800.0
2010-02-04 11:40:00,13.99,14.04,13.96,14.03,39600.0,13.99,14.04,13.96,14.03,39600.0
2010-02-04 11:50:00,14.04,14.09,14.02,14.03,68200.0,14.04,14.09,14.02,14.03,68200.0
2010-02-04 12:00:00,14.03,14.06,14.03,14.05,26600.0,14.03,14.06,14.03,14.05,26600.0
2010-02-04 12:10:00,14.05,14.06,14.03,14.03,11400.0,14.05,14.06,14.03,14.03,11400.0
2010-02-04 12:20:00,14.04,14.06,14.03,14.04,15800.0,14.04,14.06,14.03,14.04,15800.0
2010-02-04 12:30:00,14.03,14.05,13.94,13.94,37400.0,14.03,14.05,13.94,13.94,37400.0
2010-02-04 12:40:00,13.95,13.97,13.9,13.9,17400.0,13.95,13.97,13.9,13.9,17400.0
2010-02-04 12:50:00,13.9,13.95,13.89,13.95,21600.0,13.9,13.95,13.89,13.95,21600.0
2010-02-04 13:00:00,13.96,13.97,13.96,13.96,12800.0,13.96,13.97,13.96,13.96,12800.0
2010-02-04 13:10:00,13.96,13.97,13.94,13.95,12600.0,13.96,13.97,13.94,13.95,12600.0
2010-02-04 13:20:00,13.96,13.97,13.93,13.93,22000.0,13.96,13.97,13.93,13.93,22000.0
2010-02-04 13:30:00,13.93,13.95,13.93,13.94,67600.0,13.93,13.95,13.93,13.94,67600.0
2010-02-04 13:40:00,13.93,13.93,13.86,13.89,20000.0,13.93,13.93,13.86,13.89,20000.0
2010-02-04 13:50:00,13.9,13.92,13.87,13.87,28600.0,13.9,13.92,13.87,13.87,28600.0
2010-02-04 14:00:00,13.87,13.9,13.87,13.9,15000.0,13.87,13.9,13.87,13.9,15000.0
2010-02-04 14:10:00,13.9,13.96,13.86,13.9,18600.0,13.9,13.96,13.86,13.9,18600.0
2010-02-04 14:20:00,13.88,13.89,13.83,13.84,44400.0,13.88,13.89,13.83,13.84,44400.0
2010-02-04 14:30:00,13.83,13.86,13.83,13.86,18400.0,13.83,13.86,13.83,13.86,18400.0
2010-02-04 14:40:00,13.86,13.87,13.83,13.87,33200.0,13.86,13.87,13.83,13.87,33200.0
2010-02-04 14:50:00,13.87,13.88,13.84,13.84,19400.0,13.87,13.88,13.84,13.84,19400.0
2010-02-04 15:00:00,13.84,13.87,13.8,13.8,35600.0,13.84,13.87,13.8,13.8,35600.0
2010-02-04 15:10:00,13.8,13.81,13.72,13.72,71000.0,13.8,13.81,13.72,13.72,71000.0
2010-02-04 15:20:00,13.72,13.74,13.62,13.65,86800.0,13.72,13.74,13.62,13.65,86800.0
2010-02-04 15:30:00,13.65,13.7,13.63,13.65,75000.0,13.65,13.7,13.63,13.65,75000.0
2010-02-04 15:40:00,13.65,13.7,13.6,13.6,69600.0,13.65,13.7,13.6,13.6,69600.0
2010-02-04 15:50:00,13.61,13.65,13.6,13.63,183600.0,13.61,13.65,13.6,13.63,183600.0
2010-02-05 09:30:00,13.6,13.63,13.26,13.28,95800.0,13.6,13.63,13.26,13.28,95800.0
2010-02-05 09:40:00,13.29,13.33,13.13,13.15,229600.0,13.29,13.33,13.13,13.15,229600.0
2010-02-05 09:50:00,13.15,13.18,12.93,12.93,156000.0,13.15,13.18,12.93,12.93,156000.0
2010-02-05 10:00:00,12.93,13.06,12.91,12.94,212600.0,12.93,13.06,12.91,12.94,212600.0
2010-02-05 10:10:00,12.95,13.05,12.92,13.01,128600.0,12.95,13.05,12.92,13.01,128600.0
2010-02-05 10:20:00,13.02,13.2,13.0,13.18,223200.0,13.02,13.2,13.0,13.18,223200.0
2010-02-05 10:30:00,13.18,13.31,13.17,13.24,327800.0,13.18,13.31,13.17,13.24,327800.0
2010-02-05 10:40:00,13.24,13.27,13.17,13.17,184200.0,13.24,13.27,13.17,13.17,184200.0
2010-02-05 10:50:00,13.17,13.22,13.07,13.07,90800.0,13.17,13.22,13.07,13.07,90800.0
2010-02-05 11:00:00,13.08,13.12,13.05,13.08,124800.0,13.08,13.12,13.05,13.08,124800.0
2010-02-05 11:10:00,13.07,13.08,13.01,13.05,61800.0,13.07,13.08,13.01,13.05,61800.0
2010-02-05 11:20:00,13.05,13.05,12.97,12.97,142400.0,13.05,13.05,12.97,12.97,142400.0
2010-02-05 11:30:00,12.97,13.03,12.97,12.99,134000.0,12.97,13.03,12.97,12.99,134000.0
2010-02-05 11:40:00,12.97,13.1,12.97,13.08,83800.0,12.97,13.1,12.97,13.08,83800.0
2010-02-05 11:50:00,13.09,13.12,13.08,13.08,15600.0,13.09,13.12,13.08,13.08,15600.0
2010-02-05 12:00:00,13.1,13.12,13.03,13.03,39800.0,13.1,13.12,13.03,13.03,39800.0
2010-02-05 12:10:00,13.03,13.08,13.02,13.08,41200.0,13.03,13.08,13.02,13.08,41200.0
2010-02-05 12:20:00,13.09,13.12,13.06,13.08,26800.0,13.09,13.12,13.06,13.08,26800.0
2010-02-05 12:30:00,13.09,13.1,13.07,13.09,147800.0,13.09,13.1,13.07,13.09,147800.0
2010-02-05 12:40:00,13.09,13.12,13.08,13.11,63200.0,13.09,13.12,13.08,13.11,63200.0
2010-02-05 12:50:00,13.12,13.12,13.06,13.11,39600.0,13.12,13.12,13.06,13.11,39600.0
2010-02-05 13:00:00,13.11,13.12,13.1,13.1,30600.0,13.11,13.12,13.1,13.1,30600.0
2010-02-05 13:10:00,13.1,13.12,13.07,13.09,33000.0,13.1,13.12,13.07,13.09,33000.0
2010-02-05 13:20:00,13.08,13.08,12.97,12.98,20000.0,13.08,13.08,12.97,12.98,20000.0
2010-02-05 13:30:00,12.99,12.99,12.97,12.99,66800.0,12.99,12.99,12.97,12.99,66800.0
2010-02-05 13:40:00,12.97,13.0,12.97,12.99,102000.0,12.97,13.0,12.97,12.99,102000.0
2010-02-05 13:50:00,12.99,13.0,12.88,12.88,89600.0,12.99,13.0,12.88,12.88,89600.0
2010-02-05 14:00:00,12.88,12.95,12.88,12.92,73600.0,12.88,12.95,12.88,12.92,73600.0
2010-02-05 14:10:00,12.91,12.95,12.9,12.93,76200.0,12.91,12.95,12.9,12.93,76200.0
2010-02-05 14:20:00,12.93,12.98,12.9,12.96,41600.0,12.93,12.98,12.9,12.96,41600.0
2010-02-05 14:30:00,12.96,13.0,12.94,12.97,48600.0,12.96,13.0,12.94,12.97,48600.0
2010-02-05 14:40:00,12.97,13.0,12.95,12.99,20400.0,12.97,13.0,12.95,12.99,20400.0
2010-02-05 14:50:00,12.99,13.0,12.99,13.0,99400.0,12.99,13.0,12.99,13.0,99400.0
2010-02-05 15:00:00,13.0,13.03,12.99,13.03,141800.0,13.0,13.03,12.99,13.03,141800.0
2010-02-05 15:10:00,13.02,13.04,12.99,13.04,176600.0,13.02,13.04,12.99,13.04,176600.0
2010-02-05 15:20:00,13.04,13.07,13.02,13.05,209800.0,13.04,13.07,13.02,13.05,209800.0
2010-02-05 15:30:00,13.05,13.15,13.04,13.11,128400.0,13.05,13.15,13.04,13.11,128400.0
2010-02-05 15:40:00,13.1,13.15,13.06,13.07,83600.0,13.1,13.15,13.06,13.07,83600.0
2010-02-05 15:50:00,13.07,13.17,13.07,13.13,119000.0,13.07,13.17,13.07,13.13,119000.0
2010-02-08 09:30:00,13.27,13.34,13.11,13.28,418000.0,13.27,13.34,13.11,13.28,418000.0
2010-02-08 09:40:00,13.3,13.37,13.11,13.11,57800.0,13.3,13.37,13.11,13.11,57800.0
2010-02-08 09:50:00,13.14,13.31,13.13,13.22,23600.0,13.14,13.31,13.13,13.22,23600.0
2010-02-08 10:00:00,13.26,13.33,13.24,13.32,56200.0,13.26,13.33,13.24,13.32,56200.0
2010-02-08 10:10:00,13.32,13.33,13.25,13.26,62600.0,13.32,13.33,13.25,13.26,62600.0
2010-02-08 10:20:00,13.25,13.29,13.19,13.21,30400.0,13.25,13.29,13.19,13.21,30400.0
2010-02-08 10:30:00,13.21,13.33,13.21,13.23,36400.0,13.21,13.33,13.21,13.23,36400.0
2010-02-08 10:40:00,13.24,13.33,13.21,13.33,9200.0,13.24,13.33,13.21,13.33,9200.0
2010-02-08 10:50:00,13.32,13.34,13.28,13.33,42600.0,13.32,13.34,13.28,13.33,42600.0
2010-02-08 11:00:00,13.34,13.38,13.34,13.37,58000.0,13.34,13.38,13.34,13.37,58000.0
2010-02-08 11:10:00,13.37,13.38,13.3,13.31,39600.0,13.37,13.38,13.3,13.31,39600.0
2010-02-08 11:20:00,13.3,13.35,13.3,13.34,18200.0,13.3,13.35,13.3,13.34,18200.0
2010-02-08 11:30:00,13.34,13.38,13.34,13.37,29000.0,13.34,13.38,13.34,13.37,29000.0
2010-02-08 11:40:00,13.37,13.38,13.36,13.38,24400.0,13.37,13.38,13.36,13.38,24400.0
2010-02-08 11:50:00,13.38,13.38,13.3,13.37,18200.0,13.38,13.38,13.3,13.37,18200.0
2010-02-08 12:00:00,13.37,13.37,13.29,13.3,11200.0,13.37,13.37,13.29,13.3,11200.0
2010-02-08 12:10:00,13.31,13.37,13.3,13.37,11200.0,13.31,13.37,13.3,13.37,11200.0
2010-02-08 12:20:00,13.37,13.38,13.34,13.38,11800.0,13.37,13.38,13.34,13.38,11800.0
2010-02-08 12:30:00,13.38,13.38,13.34,13.36,6600.0,13.38,13.38,13.34,13.36,6600.0
2010-02-08 12:40:00,13.37,13.37,13.32,13.33,7600.0,13.37,13.37,13.32,13.33,7600.0
2010-02-08 12:50:00,13.31,13.38,13.31,13.37,20000.0,13.31,13.38,13.31,13.37,20000.0
2010-02-08 13:00:00,13.37,13.38,13.34,13.36,13800.0,13.37,13.38,13.34,13.36,13800.0
2010-02-08 13:10:00,13.37,13.37,13.31,13.35,24000.0,13.37,13.37,13.31,13.35,24000.0
2010-02-08 13:20:00,13.35,13.38,13.35,13.36,75400.0,13.35,13.38,13.35,13.36,75400.0
2010-02-08 13:30:00,13.36,13.37,13.34,13.36,12800.0,13.36,13.37,13.34,13.36,12800.0
2010-02-08 13:40:00,13.35,13.37,13.31,13.32,25800.0,13.35,13.37,13.31,13.32,25800.0
2010-02-08 13:50:00,13.31,13.36,13.31,13.33,18600.0,13.31,13.36,13.31,13.33,18600.0
2010-02-08 14:00:00,13.33,13.35,13.33,13.34,23800.0,13.33,13.35,13.33,13.34,23800.0
2010-02-08 14:10:00,13.34,13.37,13.34,13.37,63800.0,13.34,13.37,13.34,13.37,63800.0
2010-02-08 14:20:00,13.37,13.41,13.36,13.39,36000.0,13.37,13.41,13.36,13.39,36000.0
2010-02-08 14:30:00,13.38,13.4,13.33,13.33,24600.0,13.38,13.4,13.33,13.33,24600.0
2010-02-08 14:40:00,13.33,13.45,13.33,13.4,35000.0,13.33,13.45,13.33,13.4,35000.0
2010-02-08 14:50:00,13.4,13.44,13.35,13.36,20600.0,13.4,13.44,13.35,13.36,20600.0
2010-02-08 15:00:00,13.36,13.39,13.33,13.38,26800.0,13.36,13.39,13.33,13.38,26800.0
2010-02-08 15:10:00,13.38,13.38,13.34,13.35,30200.0,13.38,13.38,13.34,13.35,30200.0
2010-02-08 15:20:00,13.33,13.38,13.31,13.36,41000.0,13.33,13.38,13.31,13.36,41000.0
2010-02-08 15:30:00,13.36,13.38,13.33,13.34,48600.0,13.36,13.38,13.33,13.34,48600.0
2010-02-08 15:40:00,13.34,13.4,13.31,13.37,60400.0,13.34,13.4,13.31,13.37,60400.0
2010-02-08 15:50:00,13.37,13.38,13.29,13.29,90200.0,13.37,13.38,13.29,13.29,90200.0
2010-02-09 09:30:00,13.49,13.62,13.45,13.5,32200.0,13.49,13.62,13.45,13.5,32200.0
2010-02-09 09:40:00,13.5,13.55,13.5,13.51,46800.0,13.5,13.55,13.5,13.51,46800.0
2010-02-09 09:50:00,13.52,13.55,13.5,13.53,37400.0,13.52,13.55,13.5,13.53,37400.0
2010-02-09 10:00:00,13.51,13.53,13.5,13.5,38000.0,13.51,13.53,13.5,13.5,38000.0
2010-02-09 10:10:00,13.51,13.59,13.5,13.54,22800.0,13.51,13.59,13.5,13.54,22800.0
2010-02-09 10:20:00,13.54,13.58,13.53,13.56,42800.0,13.54,13.58,13.53,13.56,42800.0
2010-02-09 10:30:00,13.57,13.6,13.55,13.56,22400.0,13.57,13.6,13.55,13.56,22400.0
2010-02-09 10:40:00,13.55,13.59,13.53,13.58,34800.0,13.55,13.59,13.53,13.58,34800.0
2010-02-09 10:50:00,13.57,13.65,13.56,13.62,41600.0,13.57,13.65,13.56,13.62,41600.0
2010-02-09 11:00:00,13.61,13.63,13.56,13.56,52800.0,13.61,13.63,13.56,13.56,52800.0
2010-02-09 11:10:00,13.56,13.62,13.56,13.61,35600.0,13.56,13.62,13.56,13.61,35600.0
2010-02-09 11:20:00,13.61,13.61,13.56,13.58,37400.0,13.61,13.61,13.56,13.58,37400.0
2010-02-09 11:30:00,13.56,13.67,13.56,13.63,47200.0,13.56,13.67,13.56,13.63,47200.0
2010-02-09 11:40:00,13.63,13.67,13.59,13.65,34600.0,13.63,13.67,13.59,13.65,34600.0
2010-02-09 11:50:00,13.66,13.74,13.65,13.66,24600.0,13.66,13.74,13.65,13.66,24600.0
2010-02-09 12:00:00,13.68,13.74,13.67,13.74,15200.0,13.68,13.74,13.67,13.74,15200.0
2010-02-09 12:10:00,13.74,13.84,13.72,13.76,19200.0,13.74,13.84,13.72,13.76,19200.0
2010-02-09 12:20:00,13.78,13.79,13.72,13.72,37800.0,13.78,13.79,13.72,13.72,37800.0
2010-02-09 12:30:00,13.74,13.76,13.73,13.74,12000.0,13.74,13.76,13.73,13.74,12000.0
2010-02-09 12:40:00,13.74,13.83,13.7,13.8,63000.0,13.74,13.83,13.7,13.8,63000.0
2010-02-09 12:50:00,13.8,13.84,13.77,13.79,32200.0,13.8,13.84,13.77,13.79,32200.0
2010-02-09 13:00:00,13.79,13.81,13.74,13.76,15600.0,13.79,13.81,13.74,13.76,15600.0
2010-02-09 13:10:00,13.76,13.76,13.7,13.71,10000.0,13.76,13.76,13.7,13.71,10000.0
2010-02-09 13:20:00,13.71,13.76,13.7,13.71,13000.0,13.71,13.76,13.7,13.71,13000.0
2010-02-09 13:30:00,13.71,13.72,13.65,13.72,15400.0,13.71,13.72,13.65,13.72,15400.0
2010-02-09 13:40:00,13.72,13.76,13.68,13.76,35800.0,13.72,13.76,13.68,13.76,35800.0
2010-02-09 13:50:00,13.76,13.79,13.73,13.77,16600.0,13.76,13.79,13.73,13.77,16600.0
2010-02-09 14:00:00,13.78,13.78,13.71,13.72,17000.0,13.78,13.78,13.71,13.72,17000.0
2010-02-09 14:10:00,13.71,13.79,13.71,13.74,27800.0,13.71,13.79,13.71,13.74,27800.0
2010-02-09 14:20:00,13.74,13.79,13.74,13.77,13200.0,13.74,13.79,13.74,13.77,13200.0
2010-02-09 14:30:00,13.76,13.81,13.75,13.75,23800.0,13.76,13.81,13.75,13.75,23800.0
2010-02-09 14:40:00,13.75,13.81,13.74,13.78,42000.0,13.75,13.81,13.74,13.78,42000.0
2010-02-09 14:50:00,13.78,13.78,13.74,13.74,53400.0,13.78,13.78,13.74,13.74,53400.0
2010-02-09 15:00:00,13.74,13.75,13.68,13.7,86600.0,13.74,13.75,13.68,13.7,86600.0
2010-02-09 15:10:00,13.7,13.74,13.7,13.74,28800.0,13.7,13.74,13.7,13.74,28800.0
2010-02-09 15:20:00,13.74,13.82,13.74,13.82,27000.0,13.74,13.82,13.74,13.82,27000.0
2010-02-09 15:30:00,13.82,13.82,13.77,13.78,33800.0,13.82,13.82,13.77,13.78,33800.0
2010-02-09 15:40:00,13.78,13.78,13.73,13.74,51200.0,13.78,13.78,13.73,13.74,51200.0
2010-02-09 15:50:00,13.74,13.76,13.68,13.74,99000.0,13.74,13.76,13.68,13.74,99000.0
2010-02-10 09:30:00,13.71,13.83,13.65,13.79,18200.0,13.71,13.83,13.65,13.79,18200.0
2010-02-10 09:40:00,13.77,13.77,13.7,13.73,12200.0,13.77,13.77,13.7,13.73,12200.0
2010-02-10 09:50:00,13.74,13.79,13.73,13.76,14000.0,13.74,13.79,13.73,13.76,14000.0
2010-02-10 10:00:00,13.78,13.78,13.62,13.62,37000.0,13.78,13.78,13.62,13.62,37000.0
2010-02-10 10:10:00,13.63,13.67,13.6,13.61,32000.0,13.63,13.67,13.6,13.61,32000.0
2010-02-10 10:20:00,13.61,13.63,13.56,13.59,14400.0,13.61,13.63,13.56,13.59,14400.0
2010-02-10 10:30:00,13.56,13.57,13.5,13.54,20400.0,13.56,13.57,13.5,13.54,20400.0
2010-02-10 10:40:00,13.55,13.58,13.53,13.57,17800.0,13.55,13.58,13.53,13.57,17800.0
2010-02-10 10:50:00,13.56,13.67,13.55,13.61,33000.0,13.56,13.67,13.55,13.61,33000.0
2010-02-10 11:00:00,13.59,13.61,13.56,13.61,20200.0,13.59,13.61,13.56,13.61,20200.0
2010-02-10 11:10:00,13.61,13.61,13.56,13.56,17200.0,13.61,13.61,13.56,13.56,17200.0
2010-02-10 11:20:00,13.56,13.65,13.56,13.62,21200.0,13.56,13.65,13.56,13.62,21200.0
2010-02-10 11:30:00,13.63,13.63,13.58,13.59,5200.0,13.63,13.63,13.58,13.59,5200.0
2010-02-10 11:40:00,13.59,13.62,13.55,13.58,11200.0,13.59,13.62,13.55,13.58,11200.0
2010-02-10 11:50:00,13.58,13.6,13.55,13.57,8800.0,13.58,13.6,13.55,13.57,8800.0
2010-02-10 12:00:00,13.58,13.59,13.56,13.58,11000.0,13.58,13.59,13.56,13.58,11000.0
2010-02-10 12:10:00,13.58,13.59,13.56,13.58,14800.0,13.58,13.59,13.56,13.58,14800.0
2010-02-10 12:20:00,13.57,13.62,13.57,13.59,16400.0,13.57,13.62,13.57,13.59,16400.0
2010-02-10 12:30:00,13.6,13.6,13.59,13.59,27000.0,13.6,13.6,13.59,13.59,27000.0
2010-02-10 12:40:00,13.6,13.6,13.59,13.6,15800.0,13.6,13.6,13.59,13.6,15800.0
2010-02-10 12:50:00,13.59,13.6,13.59,13.6,5600.0,13.59,13.6,13.59,13.6,5600.0
2010-02-10 13:00:00,13.6,13.6,13.59,13.6,16200.0,13.6,13.6,13.59,13.6,16200.0
2010-02-10 13:10:00,13.6,13.67,13.6,13.63,11200.0,13.6,13.67,13.6,13.63,11200.0
2010-02-10 13:20:00,13.65,13.77,13.65,13.77,16800.0,13.65,13.77,13.65,13.77,16800.0
2010-02-10 13:30:00,13.76,13.76,13.72,13.72,13600.0,13.76,13.76,13.72,13.72,13600.0
2010-02-10 13:40:00,13.72,13.72,13.65,13.68,10200.0,13.72,13.72,13.65,13.68,10200.0
2010-02-10 13:50:00,13.69,13.7,13.65,13.65,3400.0,13.69,13.7,13.65,13.65,3400.0
2010-02-10 14:00:00,13.65,13.74,13.65,13.73,9400.0,13.65,13.74,13.65,13.73,9400.0
2010-02-10 14:10:00,13.72,13.73,13.68,13.71,16000.0,13.72,13.73,13.68,13.71,16000.0
2010-02-10 14:20:00,13.7,13.71,13.67,13.68,10200.0,13.7,13.71,13.67,13.68,10200.0
2010-02-10 14:30:00,13.68,13.68,13.62,13.63,11200.0,13.68,13.68,13.62,13.63,11200.0
2010-02-10 14:40:00,13.64,13.65,13.62,13.63,9400.0,13.64,13.65,13.62,13.63,9400.0
2010-02-10 14:50:00,13.63,13.65,13.61,13.61,16200.0,13.63,13.65,13.61,13.61,16200.0
2010-02-10 15:00:00,13.61,13.65,13.61,13.63,18600.0,13.61,13.65,13.61,13.63,18600.0
2010-02-10 15:10:00,13.64,13.65,13.59,13.61,35200.0,13.64,13.65,13.59,13.61,35200.0
2010-02-10 15:20:00,13.6,13.63,13.59,13.63,21400.0,13.6,13.63,13.59,13.63,21400.0
2010-02-10 15:30:00,13.63,13.63,13.56,13.6,31400.0,13.63,13.63,13.56,13.6,31400.0
2010-02-10 15:40:00,13.6,13.61,13.56,13.59,46000.0,13.6,13.61,13.56,13.59,46000.0
2010-02-10 15:50:00,13.59,13.62,13.58,13.61,51400.0,13.59,13.62,13.58,13.61,51400.0
2010-02-11 09:30:00,13.52,13.61,13.46,13.57,22000.0,13.52,13.61,13.46,13.57,22000.0
2010-02-11 09:40:00,13.56,13.56,13.51,13.54,12600.0,13.56,13.56,13.51,13.54,12600.0
2010-02-11 09:50:00,13.54,13.6,13.53,13.59,8400.0,13.54,13.6,13.53,13.59,8400.0
2010-02-11 10:00:00,13.59,13.63,13.57,13.62,11000.0,13.59,13.63,13.57,13.62,11000.0
2010-02-11 10:10:00,13.62,13.72,13.62,13.69,13200.0,13.62,13.72,13.62,13.69,13200.0
2010-02-11 10:20:00,13.69,13.71,13.68,13.68,6200.0,13.69,13.71,13.68,13.68,6200.0
2010-02-11 10:30:00,13.68,13.71,13.68,13.71,16000.0,13.68,13.71,13.68,13.71,16000.0
2010-02-11 10:40:00,13.71,13.74,13.71,13.72,15600.0,13.71,13.74,13.71,13.72,15600.0
2010-02-11 10:50:00,13.7,13.72,13.68,13.72,12600.0,13.7,13.72,13.68,13.72,12600.0
2010-02-11 11:00:00,13.72,13.72,13.7,13.72,10800.0,13.72,13.72,13.7,13.72,10800.0
2010-02-11 11:10:00,13.72,13.8,13.72,13.78,10200.0,13.72,13.8,13.72,13.78,10200.0
2010-02-11 11:20:00,13.79,13.87,13.79,13.83,14800.0,13.79,13.87,13.79,13.83,14800.0
2010-02-11 11:30:00,13.83,13.85,13.81,13.82,10000.0,13.83,13.85,13.81,13.82,10000.0
2010-02-11 11:40:00,13.82,13.86,13.82,13.85,23800.0,13.82,13.86,13.82,13.85,23800.0
2010-02-11 11:50:00,13.87,13.88,13.81,13.81,14000.0,13.87,13.88,13.81,13.81,14000.0
2010-02-11 12:00:00,13.83,13.87,13.82,13.87,8400.0,13.83,13.87,13.82,13.87,8400.0
2010-02-11 12:10:00,13.88,13.92,13.86,13.92,15800.0,13.88,13.92,13.86,13.92,15800.0
2010-02-11 12:20:00,13.9,13.94,13.9,13.94,14400.0,13.9,13.94,13.9,13.94,14400.0
2010-02-11 12:30:00,13.94,14.0,13.94,13.99,61000.0,13.94,14.0,13.94,13.99,61000.0
2010-02-11 12:40:00,13.99,14.0,13.98,13.99,16800.0,13.99,14.0,13.98,13.99,16800.0
2010-02-11 12:50:00,13.99,14.0,13.96,14.0,13800.0,13.99,14.0,13.96,14.0,13800.0
2010-02-11 13:00:00,14.0,14.04,13.99,14.01,22400.0,14.0,14.04,13.99,14.01,22400.0
2010-02-11 13:10:00,14.01,14.05,13.99,14.0,7200.0,14.01,14.05,13.99,14.0,7200.0
2010-02-11 13:20:00,14.0,14.03,13.99,14.01,10800.0,14.0,14.03,13.99,14.01,10800.0
2010-02-11 13:30:00,14.01,14.06,14.01,14.02,14400.0,14.01,14.06,14.01,14.02,14400.0
2010-02-11 13:40:00,14.02,14.03,14.0,14.01,6000.0,14.02,14.03,14.0,14.01,6000.0
2010-02-11 13:50:00,14.0,14.05,13.99,14.03,9200.0,14.0,14.05,13.99,14.03,9200.0
2010-02-11 14:00:00,14.02,14.05,14.0,14.04,8400.0,14.02,14.05,14.0,14.04,8400.0
2010-02-11 14:10:00,14.03,14.03,13.99,14.01,13600.0,14.03,14.03,13.99,14.01,13600.0
2010-02-11 14:20:00,14.01,14.05,13.99,14.04,9600.0,14.01,14.05,13.99,14.04,9600.0
2010-02-11 14:30:00,14.04,14.05,13.98,14.02,13400.0,14.04,14.05,13.98,14.02,13400.0
2010-02-11 14:40:00,14.03,14.06,14.01,14.02,11000.0,14.03,14.06,14.01,14.02,11000.0
2010-02-11 14:50:00,14.02,14.03,14.01,14.03,7200.0,14.02,14.03,14.01,14.03,7200.0
2010-02-11 15:00:00,14.03,14.03,13.96,13.97,42000.0,14.03,14.03,13.96,13.97,42000.0
2010-02-11 15:10:00,13.97,13.97,13.96,13.97,22400.0,13.97,13.97,13.96,13.97,22400.0
2010-02-11 15:20:00,13.96,13.97,13.93,13.96,19000.0,13.96,13.97,13.93,13.96,19000.0
2010-02-11 15:30:00,13.95,13.99,13.9,13.92,57600.0,13.95,13.99,13.9,13.92,57600.0
2010-02-11 15:40:00,13.93,13.95,13.92,13.93,39200.0,13.93,13.95,13.92,13.93,39200.0
2010-02-11 15:50:00,13.92,13.99,13.92,13.96,77200.0,13.92,13.99,13.92,13.96,77200.0
2010-02-12 09:30:00,13.81,13.91,13.68,13.74,31200.0,13.81,13.91,13.68,13.74,31200.0
2010-02-12 09:40:00,13.76,13.81,13.74,13.81,13000.0,13.76,13.81,13.74,13.81,13000.0
2010-02-12 09:50:00,13.8,13.85,13.78,13.8,10800.0,13.8,13.85,13.78,13.8,10800.0
2010-02-12 10:00:00,13.83,13.89,13.8,13.89,16800.0,13.83,13.89,13.8,13.89,16800.0
2010-02-12 10:10:00,13.88,13.97,13.87,13.95,15000.0,13.88,13.97,13.87,13.95,15000.0
2010-02-12 10:20:00,13.94,13.99,13.87,13.96,18200.0,13.94,13.99,13.87,13.96,18200.0
2010-02-12 10:30:00,13.98,14.0,13.94,13.94,21800.0,13.98,14.0,13.94,13.94,21800.0
2010-02-12 10:40:00,13.93,13.96,13.92,13.95,6200.0,13.93,13.96,13.92,13.95,6200.0
2010-02-12 10:50:00,13.97,14.03,13.94,14.02,12200.0,13.97,14.03,13.94,14.02,12200.0
2010-02-12 11:00:00,14.02,14.04,14.0,14.01,17800.0,14.02,14.04,14.0,14.01,17800.0
2010-02-12 11:10:00,14.0,14.02,13.99,14.01,4000.0,14.0,14.02,13.99,14.01,4000.0
2010-02-12 11:20:00,14.01,14.06,14.01,14.04,11000.0,14.01,14.06,14.01,14.04,11000.0
2010-02-12 11:30:00,14.05,14.05,13.99,14.0,2800.0,14.05,14.05,13.99,14.0,2800.0
2010-02-12 11:40:00,14.0,14.05,14.0,14.05,5400.0,14.0,14.05,14.0,14.05,5400.0
2010-02-12 11:50:00,14.04,14.09,14.03,14.09,17200.0,14.04,14.09,14.03,14.09,17200.0
2010-02-12 12:00:00,14.09,14.22,14.09,14.19,32400.0,14.09,14.22,14.09,14.19,32400.0
2010-02-12 12:10:00,14.19,14.26,14.18,14.22,11600.0,14.19,14.26,14.18,14.22,11600.0
2010-02-12 12:20:00,14.24,14.25,14.19,14.19,8400.0,14.24,14.25,14.19,14.19,8400.0
2010-02-12 12:30:00,14.2,14.2,14.13,14.15,8200.0,14.2,14.2,14.13,14.15,8200.0
2010-02-12 12:40:00,14.14,14.14,14.11,14.13,4600.0,14.14,14.14,14.11,14.13,4600.0
2010-02-12 12:50:00,14.13,14.13,14.11,14.12,8400.0,14.13,14.13,14.11,14.12,8400.0
2010-02-12 13:00:00,14.13,14.17,14.12,14.17,6400.0,14.13,14.17,14.12,14.17,6400.0
2010-02-12 13:10:00,14.17,14.19,14.08,14.11,87800.0,14.17,14.19,14.08,14.11,87800.0
2010-02-12 13:20:00,14.1,14.11,14.06,14.08,13600.0,14.1,14.11,14.06,14.08,13600.0
2010-02-12 13:30:00,14.07,14.09,14.06,14.08,11000.0,14.07,14.09,14.06,14.08,11000.0
2010-02-12 13:40:00,14.09,14.15,14.09,14.13,10800.0,14.09,14.15,14.09,14.13,10800.0
2010-02-12 13:50:00,14.13,14.13,14.09,14.1,4400.0,14.13,14.13,14.09,14.1,4400.0
2010-02-12 14:00:00,14.1,14.15,14.09,14.15,5400.0,14.1,14.15,14.09,14.15,5400.0
2010-02-12 14:10:00,14.15,14.24,14.14,14.19,21400.0,14.15,14.24,14.14,14.19,21400.0
2010-02-12 14:20:00,14.19,14.24,14.19,14.21,16800.0,14.19,14.24,14.19,14.21,16800.0
2010-02-12 14:30:00,14.21,14.21,14.18,14.19,11400.0,14.21,14.21,14.18,14.19,11400.0
2010-02-12 14:40:00,14.19,14.19,14.15,14.16,9400.0,14.19,14.19,14.15,14.16,9400.0
2010-02-12 14:50:00,14.17,14.17,14.11,14.12,14600.0,14.17,14.17,14.11,14.12,14600.0
2010-02-12 15:00:00,14.12,14.15,14.08,14.15,24400.0,14.12,14.15,14.08,14.15,24400.0
2010-02-12 15:10:00,14.15,14.15,14.11,14.15,21000.0,14.15,14.15,14.11,14.15,21000.0
2010-02-12 15:20:00,14.13,14.16,14.13,14.14,12400.0,14.13,14.16,14.13,14.14,12400.0
2010-02-12 15:30:00,14.15,14.15,14.12,14.13,25600.0,14.15,14.15,14.12,14.13,25600.0
2010-02-12 15:40:00,14.13,14.15,14.1,14.14,76800.0,14.13,14.15,14.1,14.14,76800.0
2010-02-12 15:50:00,14.15,14.18,14.13,14.18,58000.0,14.15,14.18,14.13,14.18,58000.0
2010-02-16 09:30:00,14.28,14.38,14.28,14.35,22200.0,14.28,14.38,14.28,14.35,22200.0
2010-02-16 09:40:00,14.33,14.35,14.21,14.21,50400.0,14.33,14.35,14.21,14.21,50400.0
2010-02-16 09:50:00,14.21,14.3,14.2,14.29,51600.0,14.21,14.3,14.2,14.29,51600.0
2010-02-16 10:00:00,14.3,14.37,14.23,14.23,26400.0,14.3,14.37,14.23,14.23,26400.0
2010-02-16 10:10:00,14.2,14.3,14.19,14.29,11800.0,14.2,14.3,14.19,14.29,11800.0
2010-02-16 10:20:00,14.31,14.35,14.26,14.35,25400.0,14.31,14.35,14.26,14.35,25400.0
2010-02-16 10:30:00,14.35,14.38,14.32,14.37,16200.0,14.35,14.38,14.32,14.37,16200.0
2010-02-16 10:40:00,14.38,14.38,14.35,14.36,6600.0,14.38,14.38,14.35,14.36,6600.0
2010-02-16 10:50:00,14.35,14.37,14.29,14.3,26000.0,14.35,14.37,14.29,14.3,26000.0
2010-02-16 11:00:00,14.3,14.32,14.27,14.31,17800.0,14.3,14.32,14.27,14.31,17800.0
2010-02-16 11:10:00,14.31,14.31,14.28,14.31,10400.0,14.31,14.31,14.28,14.31,10400.0
2010-02-16 11:20:00,14.33,14.36,14.31,14.36,6000.0,14.33,14.36,14.31,14.36,6000.0
2010-02-16 11:30:00,14.36,14.37,14.33,14.34,7400.0,14.36,14.37,14.33,14.34,7400.0
2010-02-16 11:40:00,14.35,14.39,14.35,14.36,20400.0,14.35,14.39,14.35,14.36,20400.0
2010-02-16 11:50:00,14.35,14.38,14.35,14.38,9800.0,14.35,14.38,14.35,14.38,9800.0
2010-02-16 12:00:00,14.38,14.38,14.34,14.34,6400.0,14.38,14.38,14.34,14.34,6400.0
2010-02-16 12:10:00,14.34,14.36,14.31,14.31,6600.0,14.34,14.36,14.31,14.31,6600.0
2010-02-16 12:20:00,14.31,14.34,14.31,14.33,4800.0,14.31,14.34,14.31,14.33,4800.0
2010-02-16 12:30:00,14.32,14.32,14.28,14.28,6200.0,14.32,14.32,14.28,14.28,6200.0
2010-02-16 12:40:00,14.29,14.31,14.29,14.3,10600.0,14.29,14.31,14.29,14.3,10600.0
2010-02-16 12:50:00,14.3,14.32,14.3,14.31,7000.0,14.3,14.32,14.3,14.31,7000.0
2010-02-16 13:00:00,14.31,14.31,14.27,14.29,7400.0,14.31,14.31,14.27,14.29,7400.0
2010-02-16 13:10:00,14.28,14.3,14.28,14.29,4400.0,14.28,14.3,14.28,14.29,4400.0
2010-02-16 13:20:00,14.29,14.3,14.27,14.3,6800.0,14.29,14.3,14.27,14.3,6800.0
2010-02-16 13:30:00,14.3,14.3,14.26,14.26,6000.0,14.3,14.3,14.26,14.26,6000.0
2010-02-16 13:40:00,14.26,14.28,14.26,14.28,10400.0,14.26,14.28,14.26,14.28,10400.0
2010-02-16 13:50:00,14.28,14.29,14.27,14.28,9400.0,14.28,14.29,14.27,14.28,9400.0
2010-02-16 14:00:00,14.28,14.28,14.26,14.26,46000.0,14.28,14.28,14.26,14.26,46000.0
2010-02-16 14:10:00,14.26,14.27,14.25,14.27,7600.0,14.26,14.27,14.25,14.27,7600.0
2010-02-16 14:20:00,14.27,14.28,14.26,14.28,9200.0,14.27,14.28,14.26,14.28,9200.0
2010-02-16 14:30:00,14.28,14.31,14.28,14.31,17200.0,14.28,14.31,14.28,14.31,17200.0
2010-02-16 14:40:00,14.31,14.32,14.3,14.31,20200.0,14.31,14.32,14.3,14.31,20200.0
2010-02-16 14:50:00,14.31,14.31,14.29,14.3,24000.0,14.31,14.31,14.29,14.3,24000.0
2010-02-16 15:00:00,14.31,14.33,14.31,14.33,8000.0,14.31,14.33,14.31,14.33,8000.0
2010-02-16 15:10:00,14.33,14.37,14.33,14.35,26800.0,14.33,14.37,14.33,14.35,26800.0
2010-02-16 15:20:00,14.35,14.37,14.34,14.36,27600.0,14.35,14.37,14.34,14.36,27600.0
2010-02-16 15:30:00,14.36,14.38,14.35,14.38,32400.0,14.36,14.38,14.35,14.38,32400.0
2010-02-16 15:40:00,14.38,14.46,14.38,14.45,60000.0,14.38,14.46,14.38,14.45,60000.0
2010-02-16 15:50:00,14.45,14.45,14.4,14.42,66400.0,14.45,14.45,14.4,14.42,66400.0
2010-02-17 09:30:00,14.47,14.54,14.47,14.5,83600.0,14.47,14.54,14.47,14.5,83600.0
2010-02-17 09:40:00,14.49,14.5,14.36,14.45,50200.0,14.49,14.5,14.36,14.45,50200.0
2010-02-17 09:50:00,14.45,14.45,14.33,14.37,55000.0,14.45,14.45,14.33,14.37,55000.0
2010-02-17 10:00:00,14.38,14.38,14.33,14.37,20000.0,14.38,14.38,14.33,14.37,20000.0
2010-02-17 10:10:00,14.37,14.42,14.37,14.42,10400.0,14.37,14.42,14.37,14.42,10400.0
2010-02-17 10:20:00,14.42,14.47,14.4,14.47,38800.0,14.42,14.47,14.4,14.47,38800.0
2010-02-17 10:30:00,14.47,14.5,14.45,14.45,28800.0,14.47,14.5,14.45,14.45,28800.0
2010-02-17 10:40:00,14.46,14.49,14.45,14.45,22400.0,14.46,14.49,14.45,14.45,22400.0
2010-02-17 10:50:00,14.45,14.48,14.44,14.45,15400.0,14.45,14.48,14.44,14.45,15400.0
2010-02-17 11:00:00,14.44,14.44,14.38,14.4,61000.0,14.44,14.44,14.38,14.4,61000.0
2010-02-17 11:10:00,14.38,14.4,14.35,14.4,6400.0,14.38,14.4,14.35,14.4,6400.0
2010-02-17 11:20:00,14.4,14.4,14.34,14.35,34000.0,14.4,14.4,14.34,14.35,34000.0
2010-02-17 11:30:00,14.35,14.35,14.28,14.33,13800.0,14.35,14.35,14.28,14.33,13800.0
2010-02-17 11:40:00,14.33,14.33,14.3,14.31,3000.0,14.33,14.33,14.3,14.31,3000.0
2010-02-17 11:50:00,14.31,14.32,14.26,14.26,14800.0,14.31,14.32,14.26,14.26,14800.0
2010-02-17 12:00:00,14.26,14.28,14.25,14.27,23000.0,14.26,14.28,14.25,14.27,23000.0
2010-02-17 12:10:00,14.27,14.33,14.27,14.3,24200.0,14.27,14.33,14.27,14.3,24200.0
2010-02-17 12:20:00,14.3,14.31,14.3,14.31,1200.0,14.3,14.31,14.3,14.31,1200.0
2010-02-17 12:30:00,14.31,14.31,14.24,14.24,15600.0,14.31,14.31,14.24,14.24,15600.0
2010-02-17 12:40:00,14.22,14.26,14.22,14.25,10600.0,14.22,14.26,14.22,14.25,10600.0
2010-02-17 12:50:00,14.24,14.28,14.24,14.28,6400.0,14.24,14.28,14.24,14.28,6400.0
2010-02-17 13:00:00,14.27,14.32,14.27,14.32,4600.0,14.27,14.32,14.27,14.32,4600.0
2010-02-17 13:10:00,14.33,14.34,14.31,14.33,15000.0,14.33,14.34,14.31,14.33,15000.0
2010-02-17 13:20:00,14.33,14.35,14.33,14.33,12000.0,14.33,14.35,14.33,14.33,12000.0
2010-02-17 13:30:00,14.33,14.36,14.31,14.35,43600.0,14.33,14.36,14.31,14.35,43600.0
2010-02-17 13:40:00,14.35,14.36,14.34,14.34,21200.0,14.35,14.36,14.34,14.34,21200.0
2010-02-17 13:50:00,14.33,14.4,14.33,14.34,29200.0,14.33,14.4,14.33,14.34,29200.0
2010-02-17 14:00:00,14.34,14.39,14.31,14.39,23200.0,14.34,14.39,14.31,14.39,23200.0
2010-02-17 14:10:00,14.38,14.39,14.35,14.35,10000.0,14.38,14.39,14.35,14.35,10000.0
2010-02-17 14:20:00,14.35,14.36,14.33,14.36,4800.0,14.35,14.36,14.33,14.36,4800.0
2010-02-17 14:30:00,14.35,14.35,14.33,14.33,7800.0,14.35,14.35,14.33,14.33,7800.0
2010-02-17 14:40:00,14.33,14.36,14.33,14.34,14200.0,14.33,14.36,14.33,14.34,14200.0
2010-02-17 14:50:00,14.35,14.37,14.34,14.37,15400.0,14.35,14.37,14.34,14.37,15400.0
2010-02-17 15:00:00,14.37,14.38,14.35,14.35,14000.0,14.37,14.38,14.35,14.35,14000.0
2010-02-17 15:10:00,14.35,14.4,14.35,14.4,21200.0,14.35,14.4,14.35,14.4,21200.0
2010-02-17 15:20:00,14.4,14.42,14.39,14.4,40000.0,14.4,14.42,14.39,14.4,40000.0
2010-02-17 15:30:00,14.4,14.4,14.38,14.4,42400.0,14.4,14.4,14.38,14.4,42400.0
2010-02-17 15:40:00,14.38,14.4,14.35,14.37,57400.0,14.38,14.4,14.35,14.37,57400.0
2010-02-17 15:50:00,14.37,14.38,14.35,14.36,79800.0,14.37,14.38,14.35,14.36,79800.0
2010-02-18 09:30:00,14.32,14.41,14.32,14.32,13400.0,14.32,14.41,14.32,14.32,13400.0
2010-02-18 09:40:00,14.31,14.32,14.22,14.32,17800.0,14.31,14.32,14.22,14.32,17800.0
2010-02-18 09:50:00,14.35,14.42,14.33,14.36,16800.0,14.35,14.42,14.33,14.36,16800.0
2010-02-18 10:00:00,14.35,14.36,14.29,14.35,5800.0,14.35,14.36,14.29,14.35,5800.0
2010-02-18 10:10:00,14.33,14.33,14.24,14.24,18200.0,14.33,14.33,14.24,14.24,18200.0
2010-02-18 10:20:00,14.26,14.26,14.18,14.24,41600.0,14.26,14.26,14.18,14.24,41600.0
2010-02-18 10:30:00,14.24,14.31,14.24,14.31,34000.0,14.24,14.31,14.24,14.31,34000.0
2010-02-18 10:40:00,14.31,14.31,14.28,14.31,22800.0,14.31,14.31,14.28,14.31,22800.0
2010-02-18 10:50:00,14.31,14.32,14.29,14.3,11200.0,14.31,14.32,14.29,14.3,11200.0
2010-02-18 11:00:00,14.3,14.36,14.3,14.36,11800.0,14.3,14.36,14.3,14.36,11800.0
2010-02-18 11:10:00,14.36,14.37,14.31,14.34,8800.0,14.36,14.37,14.31,14.34,8800.0
2010-02-18 11:20:00,14.35,14.4,14.34,14.38,47600.0,14.35,14.4,14.34,14.38,47600.0
2010-02-18 11:30:00,14.38,14.4,14.36,14.38,49000.0,14.38,14.4,14.36,14.38,49000.0
2010-02-18 11:40:00,14.38,14.4,14.36,14.38,11600.0,14.38,14.4,14.36,14.38,11600.0
2010-02-18 11:50:00,14.37,14.4,14.36,14.38,12800.0,14.37,14.4,14.36,14.38,12800.0
2010-02-18 12:00:00,14.38,14.4,14.35,14.35,8400.0,14.38,14.4,14.35,14.35,8400.0
2010-02-18 12:10:00,14.36,14.37,14.31,14.33,10000.0,14.36,14.37,14.31,14.33,10000.0
2010-02-18 12:20:00,14.34,14.35,14.33,14.33,3000.0,14.34,14.35,14.33,14.33,3000.0
2010-02-18 12:30:00,14.35,14.35,14.34,14.34,4000.0,14.35,14.35,14.34,14.34,4000.0
2010-02-18 12:40:00,14.35,14.36,14.34,14.36,11200.0,14.35,14.36,14.34,14.36,11200.0
2010-02-18 12:50:00,14.37,14.37,14.35,14.37,5400.0,14.37,14.37,14.35,14.37,5400.0
2010-02-18 13:00:00,14.37,14.4,14.37,14.39,4200.0,14.37,14.4,14.37,14.39,4200.0
2010-02-18 13:10:00,14.4,14.4,14.36,14.38,6400.0,14.4,14.4,14.36,14.38,6400.0
2010-02-18 13:20:00,14.38,14.4,14.37,14.38,5000.0,14.38,14.4,14.37,14.38,5000.0
2010-02-18 13:30:00,14.39,14.45,14.38,14.44,18400.0,14.39,14.45,14.38,14.44,18400.0
2010-02-18 13:40:00,14.42,14.47,14.42,14.45,8200.0,14.42,14.47,14.42,14.45,8200.0
2010-02-18 13:50:00,14.45,14.49,14.45,14.46,14200.0,14.45,14.49,14.45,14.46,14200.0
2010-02-18 14:00:00,14.47,14.49,14.45,14.49,29200.0,14.47,14.49,14.45,14.49,29200.0
2010-02-18 14:10:00,14.49,14.54,14.48,14.54,23800.0,14.49,14.54,14.48,14.54,23800.0
2010-02-18 14:20:00,14.55,14.6,14.54,14.56,39600.0,14.55,14.6,14.54,14.56,39600.0
2010-02-18 14:30:00,14.57,14.65,14.57,14.65,52400.0,14.57,14.65,14.57,14.65,52400.0
2010-02-18 14:40:00,14.65,14.65,14.59,14.6,100200.0,14.65,14.65,14.59,14.6,100200.0
2010-02-18 14:50:00,14.6,14.6,14.59,14.6,29800.0,14.6,14.6,14.59,14.6,29800.0
2010-02-18 15:00:00,14.6,14.6,14.59,14.6,32000.0,14.6,14.6,14.59,14.6,32000.0
2010-02-18 15:10:00,14.6,14.6,14.59,14.59,21800.0,14.6,14.6,14.59,14.59,21800.0
2010-02-18 15:20:00,14.6,14.6,14.59,14.6,41400.0,14.6,14.6,14.59,14.6,41400.0
2010-02-18 15:30:00,14.6,14.6,14.59,14.59,39200.0,14.6,14.6,14.59,14.59,39200.0
2010-02-18 15:40:00,14.6,14.61,14.59,14.59,95400.0,14.6,14.61,14.59,14.59,95400.0
2010-02-18 15:50:00,14.59,14.6,14.58,14.6,81800.0,14.59,14.6,14.58,14.6,81800.0
2010-02-19 09:30:00,14.6,14.62,14.56,14.62,49800.0,14.6,14.62,14.56,14.62,49800.0
2010-02-19 09:40:00,14.62,14.63,14.57,14.59,15000.0,14.62,14.63,14.57,14.59,15000.0
2010-02-19 09:50:00,14.59,14.63,14.58,14.59,17800.0,14.59,14.63,14.58,14.59,17800.0
2010-02-19 10:00:00,14.59,14.6,14.59,14.59,8600.0,14.59,14.6,14.59,14.59,8600.0
2010-02-19 10:10:00,14.59,14.6,14.57,14.59,8400.0,14.59,14.6,14.57,14.59,8400.0
2010-02-19 10:20:00,14.6,14.63,14.59,14.61,15600.0,14.6,14.63,14.59,14.61,15600.0
2010-02-19 10:30:00,14.6,14.63,14.59,14.61,9800.0,14.6,14.63,14.59,14.61,9800.0
2010-02-19 10:40:00,14.62,14.63,14.61,14.61,20600.0,14.62,14.63,14.61,14.61,20600.0
2010-02-19 10:50:00,14.61,14.61,14.56,14.6,15000.0,14.61,14.61,14.56,14.6,15000.0
2010-02-19 11:00:00,14.6,14.61,14.59,14.6,5000.0,14.6,14.61,14.59,14.6,5000.0
2010-02-19 11:10:00,14.6,14.62,14.6,14.61,9400.0,14.6,14.62,14.6,14.61,9400.0
2010-02-19 11:20:00,14.62,14.63,14.61,14.63,33400.0,14.62,14.63,14.61,14.63,33400.0
2010-02-19 11:30:00,14.62,14.63,14.61,14.61,17000.0,14.62,14.63,14.61,14.61,17000.0
2010-02-19 11:40:00,14.61,14.62,14.61,14.61,2000.0,14.61,14.62,14.61,14.61,2000.0
2010-02-19 11:50:00,14.61,14.63,14.6,14.62,23200.0,14.61,14.63,14.6,14.62,23200.0
2010-02-19 12:00:00,14.62,14.63,14.61,14.62,19000.0,14.62,14.63,14.61,14.62,19000.0
2010-02-19 12:10:00,14.62,14.63,14.61,14.63,15600.0,14.62,14.63,14.61,14.63,15600.0
2010-02-19 12:20:00,14.63,14.63,14.62,14.62,21800.0,14.63,14.63,14.62,14.62,21800.0
2010-02-19 12:30:00,14.63,14.63,14.61,14.61,9600.0,14.63,14.63,14.61,14.61,9600.0
2010-02-19 12:40:00,14.61,14.62,14.59,14.62,10600.0,14.61,14.62,14.59,14.62,10600.0
2010-02-19 12:50:00,14.62,14.63,14.62,14.62,12400.0,14.62,14.63,14.62,14.62,12400.0
2010-02-19 13:00:00,14.63,14.63,14.62,14.63,57800.0,14.63,14.63,14.62,14.63,57800.0
2010-02-19 13:10:00,14.63,14.63,14.61,14.61,53400.0,14.63,14.63,14.61,14.61,53400.0
2010-02-19 13:20:00,14.62,14.62,14.61,14.62,12000.0,14.62,14.62,14.61,14.62,12000.0
2010-02-19 13:30:00,14.62,14.62,14.61,14.62,18400.0,14.62,14.62,14.61,14.62,18400.0
2010-02-19 13:40:00,14.61,14.62,14.61,14.62,9800.0,14.61,14.62,14.61,14.62,9800.0
2010-02-19 13:50:00,14.61,14.62,14.61,14.61,9400.0,14.61,14.62,14.61,14.61,9400.0
2010-02-19 14:00:00,14.62,14.62,14.61,14.61,3800.0,14.62,14.62,14.61,14.61,3800.0
2010-02-19 14:10:00,14.62,14.62,14.6,14.6,53200.0,14.62,14.62,14.6,14.6,53200.0
2010-02-19 14:20:00,14.59,14.59,14.51,14.52,11600.0,14.59,14.59,14.51,14.52,11600.0
2010-02-19 14:30:00,14.52,14.56,14.52,14.54,9600.0,14.52,14.56,14.52,14.54,9600.0
2010-02-19 14:40:00,14.54,14.56,14.54,14.56,5600.0,14.54,14.56,14.54,14.56,5600.0
2010-02-19 14:50:00,14.56,14.58,14.55,14.55,11400.0,14.56,14.58,14.55,14.55,11400.0
2010-02-19 15:00:00,14.55,14.56,14.55,14.56,7800.0,14.55,14.56,14.55,14.56,7800.0
2010-02-19 15:10:00,14.56,14.56,14.54,14.54,19000.0,14.56,14.56,14.54,14.54,19000.0
2010-02-19 15:20:00,14.54,14.54,14.5,14.5,10400.0,14.54,14.54,14.5,14.5,10400.0
2010-02-19 15:30:00,14.51,14.58,14.47,14.57,33800.0,14.51,14.58,14.47,14.57,33800.0
2010-02-19 15:40:00,14.58,14.58,14.55,14.56,32400.0,14.58,14.58,14.55,14.56,32400.0
2010-02-19 15:50:00,14.56,14.56,14.52,14.55,52400.0,14.56,14.56,14.52,14.55,52400.0
2010-02-22 09:30:00,14.56,14.63,14.37,14.42,60400.0,14.56,14.63,14.37,14.42,60400.0
2010-02-22 09:40:00,14.44,14.44,14.35,14.38,27800.0,14.44,14.44,14.35,14.38,27800.0
2010-02-22 09:50:00,14.38,14.38,14.33,14.38,53000.0,14.38,14.38,14.33,14.38,53000.0
2010-02-22 10:00:00,14.37,14.37,14.33,14.34,42800.0,14.37,14.37,14.33,14.34,42800.0
2010-02-22 10:10:00,14.34,14.38,14.34,14.34,34200.0,14.34,14.38,14.34,14.34,34200.0
2010-02-22 10:20:00,14.35,14.38,14.34,14.35,27200.0,14.35,14.38,14.34,14.35,27200.0
2010-02-22 10:30:00,14.36,14.38,14.35,14.38,24000.0,14.36,14.38,14.35,14.38,24000.0
2010-02-22 10:40:00,14.37,14.42,14.37,14.38,25200.0,14.37,14.42,14.37,14.38,25200.0
2010-02-22 10:50:00,14.38,14.4,14.35,14.38,17800.0,14.38,14.4,14.35,14.38,17800.0
2010-02-22 11:00:00,14.4,14.4,14.38,14.4,10600.0,14.4,14.4,14.38,14.4,10600.0
2010-02-22 11:10:00,14.4,14.42,14.37,14.42,15600.0,14.4,14.42,14.37,14.42,15600.0
2010-02-22 11:20:00,14.42,14.42,14.29,14.3,68800.0,14.42,14.42,14.29,14.3,68800.0
2010-02-22 11:30:00,14.29,14.3,14.2,14.21,107800.0,14.29,14.3,14.2,14.21,107800.0
2010-02-22 11:40:00,14.21,14.3,14.21,14.28,66400.0,14.21,14.3,14.21,14.28,66400.0
2010-02-22 11:50:00,14.29,14.3,14.26,14.29,28600.0,14.29,14.3,14.26,14.29,28600.0
2010-02-22 12:00:00,14.29,14.3,14.27,14.28,26200.0,14.29,14.3,14.27,14.28,26200.0
2010-02-22 12:10:00,14.28,14.3,14.24,14.24,35400.0,14.28,14.3,14.24,14.24,35400.0
2010-02-22 12:20:00,14.25,14.26,14.22,14.24,25000.0,14.25,14.26,14.22,14.24,25000.0
2010-02-22 12:30:00,14.24,14.26,14.24,14.25,30600.0,14.24,14.26,14.24,14.25,30600.0
2010-02-22 12:40:00,14.24,14.26,14.24,14.25,43400.0,14.24,14.26,14.24,14.25,43400.0
2010-02-22 12:50:00,14.24,14.24,14.21,14.22,36600.0,14.24,14.24,14.21,14.22,36600.0
2010-02-22 13:00:00,14.23,14.24,14.18,14.2,95800.0,14.23,14.24,14.18,14.2,95800.0
2010-02-22 13:10:00,14.2,14.2,14.18,14.18,80000.0,14.2,14.2,14.18,14.18,80000.0
2010-02-22 13:20:00,14.18,14.24,14.18,14.22,51400.0,14.18,14.24,14.18,14.22,51400.0
2010-02-22 13:30:00,14.22,14.24,14.19,14.23,53400.0,14.22,14.24,14.19,14.23,53400.0
2010-02-22 13:40:00,14.24,14.25,14.22,14.22,51200.0,14.24,14.25,14.22,14.22,51200.0
2010-02-22 13:50:00,14.22,14.24,14.22,14.22,23600.0,14.22,14.24,14.22,14.22,23600.0
2010-02-22 14:00:00,14.22,14.22,14.2,14.22,31000.0,14.22,14.22,14.2,14.22,31000.0
2010-02-22 14:10:00,14.22,14.22,14.2,14.22,31400.0,14.22,14.22,14.2,14.22,31400.0
2010-02-22 14:20:00,14.22,14.24,14.21,14.23,38200.0,14.22,14.24,14.21,14.23,38200.0
2010-02-22 14:30:00,14.23,14.25,14.22,14.24,41800.0,14.23,14.25,14.22,14.24,41800.0
2010-02-22 14:40:00,14.24,14.25,14.23,14.24,21400.0,14.24,14.25,14.23,14.24,21400.0
2010-02-22 14:50:00,14.25,14.26,14.24,14.26,64000.0,14.25,14.26,14.24,14.26,64000.0
2010-02-22 15:00:00,14.25,14.28,14.24,14.24,128400.0,14.25,14.28,14.24,14.24,128400.0
2010-02-22 15:10:00,14.24,14.26,14.24,14.24,98800.0,14.24,14.26,14.24,14.24,98800.0
2010-02-22 15:20:00,14.24,14.25,14.22,14.24,30200.0,14.24,14.25,14.22,14.24,30200.0
2010-02-22 15:30:00,14.24,14.26,14.24,14.24,68200.0,14.24,14.26,14.24,14.24,68200.0
2010-02-22 15:40:00,14.25,14.25,14.2,14.21,80800.0,14.25,14.25,14.2,14.21,80800.0
2010-02-22 15:50:00,14.21,14.21,14.16,14.16,94800.0,14.21,14.21,14.16,14.16,94800.0
2010-02-23 09:30:00,14.1,14.15,14.02,14.08,16600.0,14.1,14.15,14.02,14.08,16600.0
2010-02-23 09:40:00,14.08,14.23,14.06,14.22,24800.0,14.08,14.23,14.06,14.22,24800.0
2010-02-23 09:50:00,14.19,14.26,14.12,14.22,40000.0,14.19,14.26,14.12,14.22,40000.0
2010-02-23 10:00:00,14.21,14.21,14.08,14.11,34400.0,14.21,14.21,14.08,14.11,34400.0
2010-02-23 10:10:00,14.11,14.14,14.09,14.13,38400.0,14.11,14.14,14.09,14.13,38400.0
2010-02-23 10:20:00,14.13,14.15,14.12,14.13,37600.0,14.13,14.15,14.12,14.13,37600.0
2010-02-23 10:30:00,14.12,14.13,14.1,14.13,60800.0,14.12,14.13,14.1,14.13,60800.0
2010-02-23 10:40:00,14.14,14.17,14.12,14.15,83600.0,14.14,14.17,14.12,14.15,83600.0
2010-02-23 10:50:00,14.15,14.15,14.15,14.15,29200.0,14.15,14.15,14.15,14.15,29200.0
2010-02-23 11:00:00,14.16,14.18,14.15,14.15,19200.0,14.16,14.18,14.15,14.15,19200.0
2010-02-23 11:10:00,14.15,14.16,14.11,14.11,33000.0,14.15,14.16,14.11,14.11,33000.0
2010-02-23 11:20:00,14.11,14.13,14.08,14.08,17600.0,14.11,14.13,14.08,14.08,17600.0
2010-02-23 11:30:00,14.09,14.11,14.05,14.06,6000.0,14.09,14.11,14.05,14.06,6000.0
2010-02-23 11:40:00,14.06,14.12,14.06,14.11,4600.0,14.06,14.12,14.06,14.11,4600.0
2010-02-23 11:50:00,14.1,14.12,14.08,14.1,14200.0,14.1,14.12,14.08,14.1,14200.0
2010-02-23 12:00:00,14.1,14.11,14.08,14.09,15000.0,14.1,14.11,14.08,14.09,15000.0
2010-02-23 12:10:00,14.1,14.11,14.08,14.1,25400.0,14.1,14.11,14.08,14.1,25400.0
2010-02-23 12:20:00,14.1,14.1,14.06,14.06,17600.0,14.1,14.1,14.06,14.06,17600.0
2010-02-23 12:30:00,14.06,14.1,14.06,14.08,44000.0,14.06,14.1,14.06,14.08,44000.0
2010-02-23 12:40:00,14.08,14.09,14.04,14.05,39200.0,14.08,14.09,14.04,14.05,39200.0
2010-02-23 12:50:00,14.05,14.06,14.04,14.06,18600.0,14.05,14.06,14.04,14.06,18600.0
2010-02-23 13:00:00,14.06,14.06,14.02,14.03,23600.0,14.06,14.06,14.02,14.03,23600.0
2010-02-23 13:10:00,14.02,14.05,14.02,14.05,18000.0,14.02,14.05,14.02,14.05,18000.0
2010-02-23 13:20:00,14.04,14.05,14.02,14.05,15000.0,14.04,14.05,14.02,14.05,15000.0
2010-02-23 13:30:00,14.05,14.05,14.04,14.04,24000.0,14.05,14.05,14.04,14.04,24000.0
2010-02-23 13:40:00,14.05,14.05,14.03,14.03,22600.0,14.05,14.05,14.03,14.03,22600.0
2010-02-23 13:50:00,14.04,14.04,13.95,13.96,41800.0,14.04,14.04,13.95,13.96,41800.0
2010-02-23 14:00:00,13.96,13.96,13.9,13.93,37600.0,13.96,13.96,13.9,13.93,37600.0
2010-02-23 14:10:00,13.92,13.97,13.92,13.96,27200.0,13.92,13.97,13.92,13.96,27200.0
2010-02-23 14:20:00,13.96,13.96,13.93,13.94,17200.0,13.96,13.96,13.93,13.94,17200.0
2010-02-23 14:30:00,13.95,13.97,13.93,13.95,42000.0,13.95,13.97,13.93,13.95,42000.0
2010-02-23 14:40:00,13.96,14.0,13.95,13.99,26800.0,13.96,14.0,13.95,13.99,26800.0
2010-02-23 14:50:00,13.99,14.0,13.97,13.99,38200.0,13.99,14.0,13.97,13.99,38200.0
2010-02-23 15:00:00,13.99,14.0,13.97,13.97,34800.0,13.99,14.0,13.97,13.97,34800.0
2010-02-23 15:10:00,13.97,14.0,13.97,13.99,42800.0,13.97,14.0,13.97,13.99,42800.0
2010-02-23 15:20:00,13.99,14.0,13.98,13.98,43600.0,13.99,14.0,13.98,13.98,43600.0
2010-02-23 15:30:00,13.98,13.99,13.93,13.96,93200.0,13.98,13.99,13.93,13.96,93200.0
2010-02-23 15:40:00,13.96,13.96,13.93,13.93,63200.0,13.96,13.96,13.93,13.93,63200.0
2010-02-23 15:50:00,13.93,14.01,13.91,13.97,256200.0,13.93,14.01,13.91,13.97,256200.0
2010-02-24 09:30:00,13.97,14.01,13.84,13.97,15800.0,13.97,14.01,13.84,13.97,15800.0
2010-02-24 09:40:00,13.95,14.08,13.9,14.08,41400.0,13.95,14.08,13.9,14.08,41400.0
2010-02-24 09:50:00,14.1,14.14,14.09,14.09,27400.0,14.1,14.14,14.09,14.09,27400.0
2010-02-24 10:00:00,14.08,14.09,13.97,13.99,23200.0,14.08,14.09,13.97,13.99,23200.0
2010-02-24 10:10:00,14.01,14.01,13.94,13.97,12200.0,14.01,14.01,13.94,13.97,12200.0
2010-02-24 10:20:00,13.97,14.06,13.94,14.05,9600.0,13.97,14.06,13.94,14.05,9600.0
2010-02-24 10:30:00,14.04,14.11,14.04,14.1,14800.0,14.04,14.11,14.04,14.1,14800.0
2010-02-24 10:40:00,14.1,14.15,14.09,14.14,27800.0,14.1,14.15,14.09,14.14,27800.0
2010-02-24 10:50:00,14.13,14.15,14.08,14.09,22600.0,14.13,14.15,14.08,14.09,22600.0
2010-02-24 11:00:00,14.08,14.14,14.08,14.08,10200.0,14.08,14.14,14.08,14.08,10200.0
2010-02-24 11:10:00,14.09,14.1,14.08,14.09,6400.0,14.09,14.1,14.08,14.09,6400.0
2010-02-24 11:20:00,14.09,14.09,14.04,14.06,19800.0,14.09,14.09,14.04,14.06,19800.0
2010-02-24 11:30:00,14.05,14.09,14.05,14.09,20600.0,14.05,14.09,14.05,14.09,20600.0
2010-02-24 11:40:00,14.08,14.11,14.08,14.11,15400.0,14.08,14.11,14.08,14.11,15400.0
2010-02-24 11:50:00,14.1,14.15,14.09,14.13,79400.0,14.1,14.15,14.09,14.13,79400.0
2010-02-24 12:00:00,14.13,14.15,14.13,14.14,12400.0,14.13,14.15,14.13,14.14,12400.0
2010-02-24 12:10:00,14.13,14.18,14.13,14.18,28200.0,14.13,14.18,14.13,14.18,28200.0
2010-02-24 12:20:00,14.18,14.19,14.17,14.17,8600.0,14.18,14.19,14.17,14.17,8600.0
2010-02-24 12:30:00,14.17,14.17,14.14,14.15,13400.0,14.17,14.17,14.14,14.15,13400.0
2010-02-24 12:40:00,14.15,14.17,14.15,14.16,10800.0,14.15,14.17,14.15,14.16,10800.0
2010-02-24 12:50:00,14.17,14.17,14.13,14.13,5200.0,14.17,14.17,14.13,14.13,5200.0
2010-02-24 13:00:00,14.13,14.15,14.13,14.15,6200.0,14.13,14.15,14.13,14.15,6200.0
2010-02-24 13:10:00,14.15,14.15,14.13,14.15,19800.0,14.15,14.15,14.13,14.15,19800.0
2010-02-24 13:20:00,14.15,14.17,14.15,14.15,5200.0,14.15,14.17,14.15,14.15,5200.0
2010-02-24 13:30:00,14.16,14.19,14.16,14.19,8800.0,14.16,14.19,14.16,14.19,8800.0
2010-02-24 13:40:00,14.19,14.2,14.18,14.19,5800.0,14.19,14.2,14.18,14.19,5800.0
2010-02-24 13:50:00,14.19,14.19,14.17,14.18,19400.0,14.19,14.19,14.17,14.18,19400.0
2010-02-24 14:00:00,14.19,14.19,14.13,14.17,104200.0,14.19,14.19,14.13,14.17,104200.0
2010-02-24 14:10:00,14.17,14.18,14.15,14.15,52600.0,14.17,14.18,14.15,14.15,52600.0
2010-02-24 14:20:00,14.15,14.16,14.15,14.15,8000.0,14.15,14.16,14.15,14.15,8000.0
2010-02-24 14:30:00,14.15,14.15,14.15,14.15,31400.0,14.15,14.15,14.15,14.15,31400.0
2010-02-24 14:40:00,14.15,14.17,14.15,14.15,21400.0,14.15,14.17,14.15,14.15,21400.0
2010-02-24 14:50:00,14.17,14.17,14.15,14.15,23200.0,14.17,14.17,14.15,14.15,23200.0
2010-02-24 15:00:00,14.15,14.16,14.15,14.15,41200.0,14.15,14.16,14.15,14.15,41200.0
2010-02-24 15:10:00,14.15,14.17,14.15,14.15,33600.0,14.15,14.17,14.15,14.15,33600.0
2010-02-24 15:20:00,14.15,14.18,14.14,14.15,28400.0,14.15,14.18,14.14,14.15,28400.0
2010-02-24 15:30:00,14.15,14.19,14.15,14.18,71200.0,14.15,14.19,14.15,14.18,71200.0
2010-02-24 15:40:00,14.18,14.19,14.15,14.15,89400.0,14.18,14.19,14.15,14.15,89400.0
2010-02-24 15:50:00,14.15,14.22,14.15,14.21,422800.0,14.15,14.22,14.15,14.21,422800.0
2010-02-25 09:30:00,13.9,14.19,13.9,14.15,46000.0,13.9,14.19,13.9,14.15,46000.0
2010-02-25 09:40:00,14.14,14.19,14.13,14.13,16400.0,14.14,14.19,14.13,14.13,16400.0
2010-02-25 09:50:00,14.13,14.15,14.05,14.13,10600.0,14.13,14.15,14.05,14.13,10600.0
2010-02-25 10:00:00,14.12,14.17,14.08,14.15,66800.0,14.12,14.17,14.08,14.15,66800.0
2010-02-25 10:10:00,14.15,14.21,14.14,14.19,33200.0,14.15,14.21,14.14,14.19,33200.0
2010-02-25 10:20:00,14.18,14.19,14.12,14.17,15800.0,14.18,14.19,14.12,14.17,15800.0
2010-02-25 10:30:00,14.17,14.22,14.17,14.22,33400.0,14.17,14.22,14.17,14.22,33400.0
2010-02-25 10:40:00,14.21,14.22,14.17,14.22,20000.0,14.21,14.22,14.17,14.22,20000.0
2010-02-25 10:50:00,14.22,14.22,14.17,14.17,9800.0,14.22,14.22,14.17,14.17,9800.0
2010-02-25 11:00:00,14.15,14.22,14.15,14.21,23200.0,14.15,14.22,14.15,14.21,23200.0
2010-02-25 11:10:00,14.21,14.22,14.15,14.19,25400.0,14.21,14.22,14.15,14.19,25400.0
2010-02-25 11:20:00,14.19,14.22,14.15,14.22,78600.0,14.19,14.22,14.15,14.22,78600.0
2010-02-25 11:30:00,14.22,14.24,14.22,14.22,33200.0,14.22,14.24,14.22,14.22,33200.0
2010-02-25 11:40:00,14.23,14.25,14.22,14.22,11200.0,14.23,14.25,14.22,14.22,11200.0
2010-02-25 11:50:00,14.22,14.25,14.22,14.22,24000.0,14.22,14.25,14.22,14.22,24000.0
2010-02-25 12:00:00,14.22,14.25,14.21,14.22,29200.0,14.22,14.25,14.21,14.22,29200.0
2010-02-25 12:10:00,14.22,14.24,14.22,14.23,17400.0,14.22,14.24,14.22,14.23,17400.0
2010-02-25 12:20:00,14.23,14.25,14.22,14.25,23800.0,14.23,14.25,14.22,14.25,23800.0
2010-02-25 12:30:00,14.24,14.27,14.23,14.26,46200.0,14.24,14.27,14.23,14.26,46200.0
2010-02-25 12:40:00,14.27,14.3,14.25,14.3,23200.0,14.27,14.3,14.25,14.3,23200.0
2010-02-25 12:50:00,14.3,14.32,14.3,14.3,16000.0,14.3,14.32,14.3,14.3,16000.0
2010-02-25 13:00:00,14.3,14.34,14.3,14.33,36200.0,14.3,14.34,14.3,14.33,36200.0
2010-02-25 13:10:00,14.34,14.36,14.33,14.33,25000.0,14.34,14.36,14.33,14.33,25000.0
2010-02-25 13:20:00,14.33,14.35,14.3,14.31,23400.0,14.33,14.35,14.3,14.31,23400.0
2010-02-25 13:30:00,14.3,14.33,14.29,14.31,114600.0,14.3,14.33,14.29,14.31,114600.0
2010-02-25 13:40:00,14.33,14.47,14.32,14.47,35600.0,14.33,14.47,14.32,14.47,35600.0
2010-02-25 13:50:00,14.47,14.59,14.47,14.54,57600.0,14.47,14.59,14.47,14.54,57600.0
2010-02-25 14:00:00,14.53,14.54,14.43,14.45,29200.0,14.53,14.54,14.43,14.45,29200.0
2010-02-25 14:10:00,14.42,14.42,14.37,14.39,57400.0,14.42,14.42,14.37,14.39,57400.0
2010-02-25 14:20:00,14.39,14.51,14.39,14.49,18000.0,14.39,14.51,14.39,14.49,18000.0
2010-02-25 14:30:00,14.49,14.56,14.49,14.49,31200.0,14.49,14.56,14.49,14.49,31200.0
2010-02-25 14:40:00,14.49,14.52,14.44,14.44,29400.0,14.49,14.52,14.44,14.44,29400.0
2010-02-25 14:50:00,14.43,14.49,14.42,14.45,22600.0,14.43,14.49,14.42,14.45,22600.0
2010-02-25 15:00:00,14.45,14.52,14.44,14.49,26600.0,14.45,14.52,14.44,14.49,26600.0
2010-02-25 15:10:00,14.49,14.51,14.44,14.46,27800.0,14.49,14.51,14.44,14.46,27800.0
2010-02-25 15:20:00,14.46,14.49,14.44,14.47,32600.0,14.46,14.49,14.44,14.47,32600.0
2010-02-25 15:30:00,14.47,14.53,14.45,14.51,30800.0,14.47,14.53,14.45,14.51,30800.0
2010-02-25 15:40:00,14.51,14.55,14.47,14.49,65600.0,14.51,14.55,14.47,14.49,65600.0
2010-02-25 15:50:00,14.49,14.58,14.45,14.56,114200.0,14.49,14.58,14.45,14.56,114200.0
2010-02-26 09:30:00,14.57,14.95,14.53,14.54,77600.0,14.57,14.95,14.53,14.54,77600.0
2010-02-26 09:40:00,14.52,14.62,14.46,14.58,23200.0,14.52,14.62,14.46,14.58,23200.0
2010-02-26 09:50:00,14.56,14.62,14.53,14.59,24200.0,14.56,14.62,14.53,14.59,24200.0
2010-02-26 10:00:00,14.59,14.59,14.38,14.44,29400.0,14.59,14.59,14.38,14.44,29400.0
2010-02-26 10:10:00,14.45,14.62,14.45,14.61,16800.0,14.45,14.62,14.45,14.61,16800.0
2010-02-26 10:20:00,14.59,14.61,14.53,14.59,42600.0,14.59,14.61,14.53,14.59,42600.0
2010-02-26 10:30:00,14.61,14.62,14.57,14.6,13200.0,14.61,14.62,14.57,14.6,13200.0
2010-02-26 10:40:00,14.58,14.61,14.54,14.55,42000.0,14.58,14.61,14.54,14.55,42000.0
2010-02-26 10:50:00,14.56,14.59,14.5,14.54,41600.0,14.56,14.59,14.5,14.54,41600.0
2010-02-26 11:00:00,14.53,14.55,14.5,14.52,9800.0,14.53,14.55,14.5,14.52,9800.0
2010-02-26 11:10:00,14.53,14.55,14.5,14.5,25600.0,14.53,14.55,14.5,14.5,25600.0
2010-02-26 11:20:00,14.51,14.61,14.51,14.56,27400.0,14.51,14.61,14.51,14.56,27400.0
2010-02-26 11:30:00,14.56,14.63,14.56,14.61,35200.0,14.56,14.63,14.56,14.61,35200.0
2010-02-26 11:40:00,14.6,14.6,14.55,14.56,5400.0,14.6,14.6,14.55,14.56,5400.0
2010-02-26 11:50:00,14.56,14.59,14.55,14.59,17000.0,14.56,14.59,14.55,14.59,17000.0
2010-02-26 12:00:00,14.6,14.62,14.57,14.57,81400.0,14.6,14.62,14.57,14.57,81400.0
2010-02-26 12:10:00,14.56,14.6,14.55,14.6,13200.0,14.56,14.6,14.55,14.6,13200.0
2010-02-26 12:20:00,14.6,14.6,14.58,14.58,14400.0,14.6,14.6,14.58,14.58,14400.0
2010-02-26 12:30:00,14.59,14.59,14.56,14.56,17200.0,14.59,14.59,14.56,14.56,17200.0
2010-02-26 12:40:00,14.55,14.58,14.5,14.5,56800.0,14.55,14.58,14.5,14.5,56800.0
2010-02-26 12:50:00,14.49,14.53,14.47,14.53,11600.0,14.49,14.53,14.47,14.53,11600.0
2010-02-26 13:00:00,14.55,14.55,14.49,14.5,16000.0,14.55,14.55,14.49,14.5,16000.0
2010-02-26 13:10:00,14.5,14.51,14.49,14.5,29600.0,14.5,14.51,14.49,14.5,29600.0
2010-02-26 13:20:00,14.52,14.58,14.5,14.57,60600.0,14.52,14.58,14.5,14.57,60600.0
2010-02-26 13:30:00,14.57,14.59,14.46,14.46,82800.0,14.57,14.59,14.46,14.46,82800.0
2010-02-26 13:40:00,14.47,14.54,14.47,14.51,33400.0,14.47,14.54,14.47,14.51,33400.0
2010-02-26 13:50:00,14.52,14.57,14.52,14.57,21400.0,14.52,14.57,14.52,14.57,21400.0
2010-02-26 14:00:00,14.58,14.61,14.57,14.57,36600.0,14.58,14.61,14.57,14.57,36600.0
2010-02-26 14:10:00,14.56,14.58,14.55,14.56,18000.0,14.56,14.58,14.55,14.56,18000.0
2010-02-26 14:20:00,14.55,14.59,14.55,14.59,21200.0,14.55,14.59,14.55,14.59,21200.0
2010-02-26 14:30:00,14.58,14.6,14.55,14.56,18800.0,14.58,14.6,14.55,14.56,18800.0
2010-02-26 14:40:00,14.57,14.57,14.55,14.55,8800.0,14.57,14.57,14.55,14.55,8800.0
2010-02-26 14:50:00,14.56,14.56,14.49,14.51,20600.0,14.56,14.56,14.49,14.51,20600.0
2010-02-26 15:00:00,14.51,14.53,14.43,14.44,38000.0,14.51,14.53,14.43,14.44,38000.0
2010-02-26 15:10:00,14.44,14.47,14.43,14.44,40000.0,14.44,14.47,14.43,14.44,40000.0
2010-02-26 15:20:00,14.43,14.44,14.39,14.39,34800.0,14.43,14.44,14.39,14.39,34800.0
2010-02-26 15:30:00,14.39,14.42,14.39,14.41,37200.0,14.39,14.42,14.39,14.41,37200.0
2010-02-26 15:40:00,14.4,14.42,14.38,14.4,46400.0,14.4,14.42,14.38,14.4,46400.0
2010-02-26 15:50:00,14.38,14.4,14.31,14.33,154200.0,14.38,14.4,14.31,14.33,154200.0
2010-03-01 09:30:00,14.5,14.54,14.41,14.51,57400.0,14.5,14.54,14.41,14.51,57400.0
2010-03-01 09:40:00,14.51,14.54,14.48,14.49,83000.0,14.51,14.54,14.48,14.49,83000.0
2010-03-01 09:50:00,14.51,14.56,14.49,14.55,63800.0,14.51,14.56,14.49,14.55,63800.0
2010-03-01 10:00:00,14.54,14.67,14.5,14.67,64800.0,14.54,14.67,14.5,14.67,64800.0
2010-03-01 10:10:00,14.68,14.78,14.68,14.78,76200.0,14.68,14.78,14.68,14.78,76200.0
2010-03-01 10:20:00,14.78,14.83,14.78,14.8,49800.0,14.78,14.83,14.78,14.8,49800.0
2010-03-01 10:30:00,14.8,14.84,14.76,14.83,196600.0,14.8,14.84,14.76,14.83,196600.0
2010-03-01 10:40:00,14.81,14.84,14.81,14.82,22800.0,14.81,14.84,14.81,14.82,22800.0
2010-03-01 10:50:00,14.83,14.88,14.83,14.85,46400.0,14.83,14.88,14.83,14.85,46400.0
2010-03-01 11:00:00,14.84,14.9,14.81,14.9,62000.0,14.84,14.9,14.81,14.9,62000.0
2010-03-01 11:10:00,14.9,14.97,14.9,14.95,32800.0,14.9,14.97,14.9,14.95,32800.0
2010-03-01 11:20:00,14.95,14.95,14.91,14.93,26000.0,14.95,14.95,14.91,14.93,26000.0
2010-03-01 11:30:00,14.93,14.95,14.93,14.94,16400.0,14.93,14.95,14.93,14.94,16400.0
2010-03-01 11:40:00,14.95,14.95,14.94,14.94,9200.0,14.95,14.95,14.94,14.94,9200.0
2010-03-01 11:50:00,14.95,14.95,14.93,14.95,24600.0,14.95,14.95,14.93,14.95,24600.0
2010-03-01 12:00:00,14.95,14.95,14.9,14.95,26600.0,14.95,14.95,14.9,14.95,26600.0
2010-03-01 12:10:00,14.95,15.01,14.95,15.01,16600.0,14.95,15.01,14.95,15.01,16600.0
2010-03-01 12:20:00,15.01,15.13,14.99,15.12,76800.0,15.01,15.13,14.99,15.12,76800.0
2010-03-01 12:30:00,15.11,15.13,15.05,15.07,35800.0,15.11,15.13,15.05,15.07,35800.0
2010-03-01 12:40:00,15.07,15.1,15.02,15.05,62400.0,15.07,15.1,15.02,15.05,62400.0
2010-03-01 12:50:00,15.04,15.05,15.02,15.04,20400.0,15.04,15.05,15.02,15.04,20400.0
2010-03-01 13:00:00,15.01,15.06,14.99,15.06,11800.0,15.01,15.06,14.99,15.06,11800.0
2010-03-01 13:10:00,15.05,15.06,15.02,15.04,16800.0,15.05,15.06,15.02,15.04,16800.0
2010-03-01 13:20:00,15.04,15.06,15.04,15.05,24600.0,15.04,15.06,15.04,15.05,24600.0
2010-03-01 13:30:00,15.06,15.06,15.03,15.06,20600.0,15.06,15.06,15.03,15.06,20600.0
2010-03-01 13:40:00,15.05,15.07,15.05,15.06,27000.0,15.05,15.07,15.05,15.06,27000.0
2010-03-01 13:50:00,15.06,15.1,15.05,15.1,22000.0,15.06,15.1,15.05,15.1,22000.0
2010-03-01 14:00:00,15.1,15.12,15.08,15.12,16400.0,15.1,15.12,15.08,15.12,16400.0
2010-03-01 14:10:00,15.12,15.13,15.11,15.12,26600.0,15.12,15.13,15.11,15.12,26600.0
2010-03-01 14:20:00,15.12,15.13,15.11,15.13,21800.0,15.12,15.13,15.11,15.13,21800.0
2010-03-01 14:30:00,15.13,15.19,15.13,15.17,40400.0,15.13,15.19,15.13,15.17,40400.0
2010-03-01 14:40:00,15.16,15.22,15.13,15.13,60000.0,15.16,15.22,15.13,15.13,60000.0
2010-03-01 14:50:00,15.13,15.14,15.07,15.08,50200.0,15.13,15.14,15.07,15.08,50200.0
2010-03-01 15:00:00,15.09,15.11,15.03,15.04,41200.0,15.09,15.11,15.03,15.04,41200.0
2010-03-01 15:10:00,15.03,15.06,15.03,15.06,31200.0,15.03,15.06,15.03,15.06,31200.0
2010-03-01 15:20:00,15.06,15.08,15.06,15.06,34200.0,15.06,15.08,15.06,15.06,34200.0
2010-03-01 15:30:00,15.06,15.08,15.0,15.08,82000.0,15.06,15.08,15.0,15.08,82000.0
2010-03-01 15:40:00,15.08,15.11,15.04,15.06,56800.0,15.08,15.11,15.04,15.06,56800.0
2010-03-01 15:50:00,15.06,15.13,15.06,15.09,125800.0,15.06,15.13,15.06,15.09,125800.0
2010-03-02 09:30:00,15.21,15.24,15.09,15.09,53200.0,15.21,15.24,15.09,15.09,53200.0
2010-03-02 09:40:00,15.08,15.2,15.06,15.2,79600.0,15.08,15.2,15.06,15.2,79600.0
2010-03-02 09:50:00,15.21,15.22,15.19,15.22,11600.0,15.21,15.22,15.19,15.22,11600.0
2010-03-02 10:00:00,15.22,15.25,15.21,15.25,24400.0,15.22,15.25,15.21,15.25,24400.0
2010-03-02 10:10:00,15.25,15.25,15.22,15.24,48600.0,15.25,15.25,15.22,15.24,48600.0
2010-03-02 10:20:00,15.25,15.28,15.23,15.28,21000.0,15.25,15.28,15.23,15.28,21000.0
2010-03-02 10:30:00,15.28,15.37,15.27,15.34,32800.0,15.28,15.37,15.27,15.34,32800.0
2010-03-02 10:40:00,15.34,15.38,15.34,15.35,15000.0,15.34,15.38,15.34,15.35,15000.0
2010-03-02 10:50:00,15.35,15.38,15.34,15.36,16200.0,15.35,15.38,15.34,15.36,16200.0
2010-03-02 11:00:00,15.35,15.37,15.35,15.36,19000.0,15.35,15.37,15.35,15.36,19000.0
2010-03-02 11:10:00,15.36,15.38,15.36,15.38,17600.0,15.36,15.38,15.36,15.38,17600.0
2010-03-02 11:20:00,15.38,15.47,15.37,15.47,36400.0,15.38,15.47,15.37,15.47,36400.0
2010-03-02 11:30:00,15.47,15.47,15.38,15.43,38200.0,15.47,15.47,15.38,15.43,38200.0
2010-03-02 11:40:00,15.44,15.44,15.43,15.44,7600.0,15.44,15.44,15.43,15.44,7600.0
2010-03-02 11:50:00,15.44,15.44,15.44,15.44,4400.0,15.44,15.44,15.44,15.44,4400.0
2010-03-02 12:00:00,15.44,15.44,15.44,15.44,9600.0,15.44,15.44,15.44,15.44,9600.0
2010-03-02 12:10:00,15.44,15.44,15.38,15.42,28800.0,15.44,15.44,15.38,15.42,28800.0
2010-03-02 12:20:00,15.42,15.47,15.4,15.47,18200.0,15.42,15.47,15.4,15.47,18200.0
2010-03-02 12:30:00,15.47,15.47,15.46,15.47,30600.0,15.47,15.47,15.46,15.47,30600.0
2010-03-02 12:40:00,15.47,15.48,15.46,15.48,80400.0,15.47,15.48,15.46,15.48,80400.0
2010-03-02 12:50:00,15.48,15.49,15.46,15.47,15800.0,15.48,15.49,15.46,15.47,15800.0
2010-03-02 13:00:00,15.47,15.52,15.44,15.52,46200.0,15.47,15.52,15.44,15.52,46200.0
2010-03-02 13:10:00,15.52,15.57,15.51,15.56,35800.0,15.52,15.57,15.51,15.56,35800.0
2010-03-02 13:20:00,15.56,15.56,15.55,15.55,23400.0,15.56,15.56,15.55,15.55,23400.0
2010-03-02 13:30:00,15.55,15.55,15.54,15.55,14000.0,15.55,15.55,15.54,15.55,14000.0
2010-03-02 13:40:00,15.55,15.55,15.53,15.54,11400.0,15.55,15.55,15.53,15.54,11400.0
2010-03-02 13:50:00,15.54,15.56,15.52,15.55,19600.0,15.54,15.56,15.52,15.55,19600.0
2010-03-02 14:00:00,15.55,15.56,15.54,15.54,19200.0,15.55,15.56,15.54,15.54,19200.0
2010-03-02 14:10:00,15.54,15.54,15.49,15.49,60200.0,15.54,15.54,15.49,15.49,60200.0
2010-03-02 14:20:00,15.49,15.52,15.49,15.52,86200.0,15.49,15.52,15.49,15.52,86200.0
2010-03-02 14:30:00,15.52,15.54,15.49,15.49,63000.0,15.52,15.54,15.49,15.49,63000.0
2010-03-02 14:40:00,15.49,15.5,15.49,15.49,19000.0,15.49,15.5,15.49,15.49,19000.0
2010-03-02 14:50:00,15.49,15.5,15.46,15.49,48000.0,15.49,15.5,15.46,15.49,48000.0
2010-03-02 15:00:00,15.49,15.52,15.49,15.5,98400.0,15.49,15.52,15.49,15.5,98400.0
2010-03-02 15:10:00,15.5,15.51,15.5,15.5,24800.0,15.5,15.51,15.5,15.5,24800.0
2010-03-02 15:20:00,15.5,15.51,15.5,15.5,53200.0,15.5,15.51,15.5,15.5,53200.0
2010-03-02 15:30:00,15.5,15.53,15.5,15.5,71600.0,15.5,15.53,15.5,15.5,71600.0
2010-03-02 15:40:00,15.5,15.51,15.47,15.48,40200.0,15.5,15.51,15.47,15.48,40200.0
2010-03-02 15:50:00,15.48,15.53,15.48,15.53,68600.0,15.48,15.53,15.48,15.53,68600.0
2010-03-03 09:30:00,15.56,15.56,15.45,15.47,27000.0,15.56,15.56,15.45,15.47,27000.0
2010-03-03 09:40:00,15.47,15.52,15.42,15.5,33400.0,15.47,15.52,15.42,15.5,33400.0
2010-03-03 09:50:00,15.52,15.58,15.5,15.58,32400.0,15.52,15.58,15.5,15.58,32400.0
2010-03-03 10:00:00,15.58,15.62,15.58,15.61,23000.0,15.58,15.62,15.58,15.61,23000.0
2010-03-03 10:10:00,15.61,15.65,15.59,15.64,19000.0,15.61,15.65,15.59,15.64,19000.0
2010-03-03 10:20:00,15.63,15.63,15.56,15.56,23400.0,15.63,15.63,15.56,15.56,23400.0
2010-03-03 10:30:00,15.56,15.66,15.54,15.65,12200.0,15.56,15.66,15.54,15.65,12200.0
2010-03-03 10:40:00,15.65,15.66,15.6,15.62,9600.0,15.65,15.66,15.6,15.62,9600.0
2010-03-03 10:50:00,15.62,15.65,15.59,15.6,18400.0,15.62,15.65,15.59,15.6,18400.0
2010-03-03 11:00:00,15.59,15.63,15.59,15.6,20000.0,15.59,15.63,15.59,15.6,20000.0
2010-03-03 11:10:00,15.6,15.6,15.59,15.6,8400.0,15.6,15.6,15.59,15.6,8400.0
2010-03-03 11:20:00,15.6,15.61,15.59,15.6,12800.0,15.6,15.61,15.59,15.6,12800.0
2010-03-03 11:30:00,15.6,15.62,15.57,15.57,39200.0,15.6,15.62,15.57,15.57,39200.0
2010-03-03 11:40:00,15.57,15.58,15.55,15.56,7400.0,15.57,15.58,15.55,15.56,7400.0
2010-03-03 11:50:00,15.56,15.63,15.56,15.63,89600.0,15.56,15.63,15.56,15.63,89600.0
2010-03-03 12:00:00,15.64,15.71,15.63,15.63,25400.0,15.64,15.71,15.63,15.63,25400.0
2010-03-03 12:10:00,15.64,15.65,15.63,15.65,9000.0,15.64,15.65,15.63,15.65,9000.0
2010-03-03 12:20:00,15.65,15.7,15.65,15.67,13600.0,15.65,15.7,15.65,15.67,13600.0
2010-03-03 12:30:00,15.65,15.69,15.61,15.61,18000.0,15.65,15.69,15.61,15.61,18000.0
2010-03-03 12:40:00,15.61,15.63,15.6,15.61,7600.0,15.61,15.63,15.6,15.61,7600.0
2010-03-03 12:50:00,15.61,15.61,15.58,15.6,6200.0,15.61,15.61,15.58,15.6,6200.0
2010-03-03 13:00:00,15.58,15.6,15.57,15.57,6000.0,15.58,15.6,15.57,15.57,6000.0
2010-03-03 13:10:00,15.58,15.62,15.56,15.62,37600.0,15.58,15.62,15.56,15.62,37600.0
2010-03-03 13:20:00,15.62,15.62,15.56,15.56,54800.0,15.62,15.62,15.56,15.56,54800.0
2010-03-03 13:30:00,15.56,15.57,15.56,15.56,72600.0,15.56,15.57,15.56,15.56,72600.0
2010-03-03 13:40:00,15.56,15.56,15.51,15.52,25200.0,15.56,15.56,15.51,15.52,25200.0
2010-03-03 13:50:00,15.53,15.54,15.49,15.49,22600.0,15.53,15.54,15.49,15.49,22600.0
2010-03-03 14:00:00,15.5,15.56,15.47,15.53,48400.0,15.5,15.56,15.47,15.53,48400.0
2010-03-03 14:10:00,15.54,15.55,15.52,15.52,12400.0,15.54,15.55,15.52,15.52,12400.0
2010-03-03 14:20:00,15.52,15.54,15.49,15.51,7800.0,15.52,15.54,15.49,15.51,7800.0
2010-03-03 14:30:00,15.53,15.55,15.48,15.49,33800.0,15.53,15.55,15.48,15.49,33800.0
2010-03-03 14:40:00,15.49,15.5,15.47,15.49,42600.0,15.49,15.5,15.47,15.49,42600.0
2010-03-03 14:50:00,15.49,15.5,15.47,15.49,21800.0,15.49,15.5,15.47,15.49,21800.0
2010-03-03 15:00:00,15.49,15.53,15.47,15.53,25800.0,15.49,15.53,15.47,15.53,25800.0
2010-03-03 15:10:00,15.53,15.54,15.52,15.54,14800.0,15.53,15.54,15.52,15.54,14800.0
2010-03-03 15:20:00,15.53,15.56,15.53,15.54,14400.0,15.53,15.56,15.53,15.54,14400.0
2010-03-03 15:30:00,15.54,15.61,15.54,15.58,36400.0,15.54,15.61,15.54,15.58,36400.0
2010-03-03 15:40:00,15.58,15.59,15.56,15.59,22600.0,15.58,15.59,15.56,15.59,22600.0
2010-03-03 15:50:00,15.59,15.63,15.58,15.62,79000.0,15.59,15.63,15.58,15.62,79000.0
2010-03-04 09:30:00,15.59,15.69,15.52,15.68,20600.0,15.59,15.69,15.52,15.68,20600.0
2010-03-04 09:40:00,15.68,15.78,15.68,15.76,66200.0,15.68,15.78,15.68,15.76,66200.0
2010-03-04 09:50:00,15.77,15.82,15.76,15.81,37600.0,15.77,15.82,15.76,15.81,37600.0
2010-03-04 10:00:00,15.8,15.81,15.78,15.81,29200.0,15.8,15.81,15.78,15.81,29200.0
2010-03-04 10:10:00,15.81,15.83,15.77,15.8,34200.0,15.81,15.83,15.77,15.8,34200.0
2010-03-04 10:20:00,15.79,15.81,15.79,15.8,15400.0,15.79,15.81,15.79,15.8,15400.0
2010-03-04 10:30:00,15.8,15.8,15.73,15.74,33400.0,15.8,15.8,15.73,15.74,33400.0
2010-03-04 10:40:00,15.72,15.72,15.68,15.7,31800.0,15.72,15.72,15.68,15.7,31800.0
2010-03-04 10:50:00,15.71,15.77,15.7,15.77,10200.0,15.71,15.77,15.7,15.77,10200.0
2010-03-04 11:00:00,15.76,15.79,15.74,15.76,12800.0,15.76,15.79,15.74,15.76,12800.0
2010-03-04 11:10:00,15.76,15.77,15.76,15.77,2600.0,15.76,15.77,15.76,15.77,2600.0
2010-03-04 11:20:00,15.76,15.77,15.74,15.74,13600.0,15.76,15.77,15.74,15.74,13600.0
2010-03-04 11:30:00,15.76,15.79,15.74,15.77,17600.0,15.76,15.79,15.74,15.77,17600.0
2010-03-04 11:40:00,15.78,15.8,15.77,15.79,8800.0,15.78,15.8,15.77,15.79,8800.0
2010-03-04 11:50:00,15.8,15.8,15.79,15.8,13600.0,15.8,15.8,15.79,15.8,13600.0
2010-03-04 12:00:00,15.8,15.8,15.79,15.8,22200.0,15.8,15.8,15.79,15.8,22200.0
2010-03-04 12:10:00,15.8,15.81,15.79,15.8,11000.0,15.8,15.81,15.79,15.8,11000.0
2010-03-04 12:20:00,15.8,15.81,15.79,15.81,11600.0,15.8,15.81,15.79,15.81,11600.0
2010-03-04 12:30:00,15.81,15.82,15.79,15.79,11000.0,15.81,15.82,15.79,15.79,11000.0
2010-03-04 12:40:00,15.79,15.81,15.78,15.81,9400.0,15.79,15.81,15.78,15.81,9400.0
2010-03-04 12:50:00,15.81,15.85,15.81,15.84,8800.0,15.81,15.85,15.81,15.84,8800.0
2010-03-04 13:00:00,15.81,15.81,15.78,15.78,5000.0,15.81,15.81,15.78,15.78,5000.0
2010-03-04 13:10:00,15.78,15.79,15.76,15.77,40600.0,15.78,15.79,15.76,15.77,40600.0
2010-03-04 13:20:00,15.76,15.76,15.73,15.74,7000.0,15.76,15.76,15.73,15.74,7000.0
2010-03-04 13:30:00,15.74,15.74,15.71,15.72,9600.0,15.74,15.74,15.71,15.72,9600.0
2010-03-04 13:40:00,15.72,15.74,15.71,15.72,15400.0,15.72,15.74,15.71,15.72,15400.0
2010-03-04 13:50:00,15.72,15.8,15.72,15.79,14600.0,15.72,15.8,15.72,15.79,14600.0
2010-03-04 14:00:00,15.8,15.8,15.77,15.79,8800.0,15.8,15.8,15.77,15.79,8800.0
2010-03-04 14:10:00,15.78,15.78,15.74,15.75,7200.0,15.78,15.78,15.74,15.75,7200.0
2010-03-04 14:20:00,15.76,15.77,15.75,15.77,8200.0,15.76,15.77,15.75,15.77,8200.0
2010-03-04 14:30:00,15.78,15.83,15.77,15.81,11200.0,15.78,15.83,15.77,15.81,11200.0
2010-03-04 14:40:00,15.82,15.92,15.81,15.87,64400.0,15.82,15.92,15.81,15.87,64400.0
2010-03-04 14:50:00,15.86,15.89,15.86,15.87,10400.0,15.86,15.89,15.86,15.87,10400.0
2010-03-04 15:00:00,15.87,15.87,15.83,15.84,29200.0,15.87,15.87,15.83,15.84,29200.0
2010-03-04 15:10:00,15.83,15.85,15.81,15.81,19800.0,15.83,15.85,15.81,15.81,19800.0
2010-03-04 15:20:00,15.81,15.85,15.8,15.85,15400.0,15.81,15.85,15.8,15.85,15400.0
2010-03-04 15:30:00,15.85,15.87,15.84,15.87,20000.0,15.85,15.87,15.84,15.87,20000.0
2010-03-04 15:40:00,15.87,15.93,15.87,15.9,45400.0,15.87,15.93,15.87,15.9,45400.0
2010-03-04 15:50:00,15.9,15.95,15.88,15.92,112600.0,15.9,15.95,15.88,15.92,112600.0
2010-03-05 09:30:00,15.99,16.07,15.94,16.05,57800.0,15.99,16.07,15.94,16.05,57800.0
2010-03-05 09:40:00,16.05,16.07,16.01,16.06,32400.0,16.05,16.07,16.01,16.06,32400.0
2010-03-05 09:50:00,16.06,16.08,16.0,16.04,62800.0,16.06,16.08,16.0,16.04,62800.0
2010-03-05 10:00:00,16.04,16.06,16.03,16.05,43200.0,16.04,16.06,16.03,16.05,43200.0
2010-03-05 10:10:00,16.06,16.06,16.03,16.04,39400.0,16.06,16.06,16.03,16.04,39400.0
2010-03-05 10:20:00,16.04,16.06,16.03,16.06,50400.0,16.04,16.06,16.03,16.06,50400.0
2010-03-05 10:30:00,16.06,16.08,16.05,16.08,30800.0,16.06,16.08,16.05,16.08,30800.0
2010-03-05 10:40:00,16.07,16.1,16.06,16.1,12800.0,16.07,16.1,16.06,16.1,12800.0
2010-03-05 10:50:00,16.1,16.17,16.1,16.17,14600.0,16.1,16.17,16.1,16.17,14600.0
2010-03-05 11:00:00,16.19,16.25,16.19,16.25,14600.0,16.19,16.25,16.19,16.25,14600.0
2010-03-05 11:10:00,16.25,16.34,16.25,16.31,26800.0,16.25,16.34,16.25,16.31,26800.0
2010-03-05 11:20:00,16.3,16.32,16.29,16.32,2600.0,16.3,16.32,16.29,16.32,2600.0
2010-03-05 11:30:00,16.31,16.31,16.28,16.29,6000.0,16.31,16.31,16.28,16.29,6000.0
2010-03-05 11:40:00,16.31,16.31,16.28,16.29,7000.0,16.31,16.31,16.28,16.29,7000.0
2010-03-05 11:50:00,16.29,16.29,16.25,16.28,20000.0,16.29,16.29,16.25,16.28,20000.0
2010-03-05 12:00:00,16.28,16.3,16.27,16.28,10200.0,16.28,16.3,16.27,16.28,10200.0
2010-03-05 12:10:00,16.29,16.34,16.29,16.34,15400.0,16.29,16.34,16.29,16.34,15400.0
2010-03-05 12:20:00,16.34,16.44,16.34,16.43,29000.0,16.34,16.44,16.34,16.43,29000.0
2010-03-05 12:30:00,16.43,16.45,16.43,16.43,15000.0,16.43,16.45,16.43,16.43,15000.0
2010-03-05 12:40:00,16.43,16.43,16.43,16.43,9200.0,16.43,16.43,16.43,16.43,9200.0
2010-03-05 12:50:00,16.43,16.43,16.43,16.43,9000.0,16.43,16.43,16.43,16.43,9000.0
2010-03-05 13:00:00,16.43,16.44,16.43,16.43,26000.0,16.43,16.44,16.43,16.43,26000.0
2010-03-05 13:10:00,16.43,16.44,16.43,16.44,48600.0,16.43,16.44,16.43,16.44,48600.0
2010-03-05 13:20:00,16.44,16.49,16.44,16.48,24800.0,16.44,16.49,16.44,16.48,24800.0
2010-03-05 13:30:00,16.48,16.5,16.43,16.44,59600.0,16.48,16.5,16.43,16.44,59600.0
2010-03-05 13:40:00,16.45,16.49,16.43,16.47,19600.0,16.45,16.49,16.43,16.47,19600.0
2010-03-05 13:50:00,16.47,16.55,16.47,16.54,42600.0,16.47,16.55,16.47,16.54,42600.0
2010-03-05 14:00:00,16.54,16.61,16.54,16.58,33800.0,16.54,16.61,16.54,16.58,33800.0
2010-03-05 14:10:00,16.58,16.58,16.46,16.46,59200.0,16.58,16.58,16.46,16.46,59200.0
2010-03-05 14:20:00,16.46,16.48,16.43,16.48,27600.0,16.46,16.48,16.43,16.48,27600.0
2010-03-05 14:30:00,16.49,16.49,16.43,16.44,35600.0,16.49,16.49,16.43,16.44,35600.0
2010-03-05 14:40:00,16.44,16.49,16.43,16.45,37000.0,16.44,16.49,16.43,16.45,37000.0
2010-03-05 14:50:00,16.43,16.46,16.43,16.45,19200.0,16.43,16.46,16.43,16.45,19200.0
2010-03-05 15:00:00,16.45,16.47,16.43,16.44,32000.0,16.45,16.47,16.43,16.44,32000.0
2010-03-05 15:10:00,16.44,16.45,16.43,16.43,29000.0,16.44,16.45,16.43,16.43,29000.0
2010-03-05 15:20:00,16.43,16.43,16.4,16.41,33200.0,16.43,16.43,16.4,16.41,33200.0
2010-03-05 15:30:00,16.41,16.47,16.41,16.45,33000.0,16.41,16.47,16.41,16.45,33000.0
2010-03-05 15:40:00,16.45,16.46,16.45,16.45,27800.0,16.45,16.46,16.45,16.45,27800.0
2010-03-05 15:50:00,16.45,16.46,16.42,16.44,80400.0,16.45,16.46,16.42,16.44,80400.0
2010-03-08 09:30:00,16.51,16.52,16.45,16.47,41200.0,16.51,16.52,16.45,16.47,41200.0
2010-03-08 09:40:00,16.48,16.49,16.46,16.46,9800.0,16.48,16.49,16.46,16.46,9800.0
2010-03-08 09:50:00,16.46,16.46,16.3,16.35,18400.0,16.46,16.46,16.3,16.35,18400.0
2010-03-08 10:00:00,16.36,16.37,16.31,16.32,48400.0,16.36,16.37,16.31,16.32,48400.0
2010-03-08 10:10:00,16.33,16.35,16.31,16.35,47600.0,16.33,16.35,16.31,16.35,47600.0
2010-03-08 10:20:00,16.36,16.36,16.34,16.34,11800.0,16.36,16.36,16.34,16.34,11800.0
2010-03-08 10:30:00,16.33,16.35,16.27,16.33,13400.0,16.33,16.35,16.27,16.33,13400.0
2010-03-08 10:40:00,16.33,16.35,16.33,16.34,12800.0,16.33,16.35,16.33,16.34,12800.0
2010-03-08 10:50:00,16.34,16.38,16.34,16.37,22600.0,16.34,16.38,16.34,16.37,22600.0
2010-03-08 11:00:00,16.37,16.42,16.36,16.41,22200.0,16.37,16.42,16.36,16.41,22200.0
2010-03-08 11:10:00,16.41,16.46,16.4,16.45,17600.0,16.41,16.46,16.4,16.45,17600.0
2010-03-08 11:20:00,16.45,16.47,16.43,16.46,18400.0,16.45,16.47,16.43,16.46,18400.0
2010-03-08 11:30:00,16.46,16.48,16.43,16.48,15000.0,16.46,16.48,16.43,16.48,15000.0
2010-03-08 11:40:00,16.48,16.49,16.47,16.47,10000.0,16.48,16.49,16.47,16.47,10000.0
2010-03-08 11:50:00,16.47,16.49,16.46,16.49,81800.0,16.47,16.49,16.46,16.49,81800.0
2010-03-08 12:00:00,16.49,16.51,16.49,16.49,67200.0,16.49,16.51,16.49,16.49,67200.0
2010-03-08 12:10:00,16.5,16.51,16.5,16.5,11000.0,16.5,16.51,16.5,16.5,11000.0
2010-03-08 12:20:00,16.5,16.51,16.48,16.48,14200.0,16.5,16.51,16.48,16.48,14200.0
2010-03-08 12:30:00,16.49,16.5,16.49,16.5,10600.0,16.49,16.5,16.49,16.5,10600.0
2010-03-08 12:40:00,16.5,16.5,16.43,16.49,29000.0,16.5,16.5,16.43,16.49,29000.0
2010-03-08 12:50:00,16.5,16.51,16.49,16.5,19200.0,16.5,16.51,16.49,16.5,19200.0
2010-03-08 13:00:00,16.5,16.53,16.5,16.53,20800.0,16.5,16.53,16.5,16.53,20800.0
2010-03-08 13:10:00,16.54,16.57,16.54,16.57,10800.0,16.54,16.57,16.54,16.57,10800.0
2010-03-08 13:20:00,16.57,16.59,16.57,16.59,23600.0,16.57,16.59,16.57,16.59,23600.0
2010-03-08 13:30:00,16.59,16.62,16.59,16.62,43400.0,16.59,16.62,16.59,16.62,43400.0
2010-03-08 13:40:00,16.62,16.63,16.62,16.63,14400.0,16.62,16.63,16.62,16.63,14400.0
2010-03-08 13:50:00,16.63,16.64,16.62,16.63,12600.0,16.63,16.64,16.62,16.63,12600.0
2010-03-08 14:00:00,16.62,16.63,16.61,16.63,44000.0,16.62,16.63,16.61,16.63,44000.0
2010-03-08 14:10:00,16.63,16.64,16.62,16.63,27800.0,16.63,16.64,16.62,16.63,27800.0
2010-03-08 14:20:00,16.63,16.64,16.62,16.63,10400.0,16.63,16.64,16.62,16.63,10400.0
2010-03-08 14:30:00,16.64,16.65,16.62,16.63,13400.0,16.64,16.65,16.62,16.63,13400.0
2010-03-08 14:40:00,16.62,16.62,16.59,16.61,11600.0,16.62,16.62,16.59,16.61,11600.0
2010-03-08 14:50:00,16.61,16.61,16.6,16.6,13200.0,16.61,16.61,16.6,16.6,13200.0
2010-03-08 15:00:00,16.61,16.61,16.61,16.61,5800.0,16.61,16.61,16.61,16.61,5800.0
2010-03-08 15:10:00,16.61,16.61,16.6,16.61,13000.0,16.61,16.61,16.6,16.61,13000.0
2010-03-08 15:20:00,16.61,16.62,16.58,16.58,13600.0,16.61,16.62,16.58,16.58,13600.0
2010-03-08 15:30:00,16.58,16.59,16.56,16.58,25000.0,16.58,16.59,16.56,16.58,25000.0
2010-03-08 15:40:00,16.58,16.58,16.54,16.54,60800.0,16.58,16.58,16.54,16.54,60800.0
2010-03-08 15:50:00,16.54,16.55,16.5,16.55,81000.0,16.54,16.55,16.5,16.55,81000.0
2010-03-09 09:30:00,16.53,16.74,16.49,16.73,41200.0,16.53,16.74,16.49,16.73,41200.0
2010-03-09 09:40:00,16.73,16.76,16.73,16.74,25200.0,16.73,16.76,16.73,16.74,25200.0
2010-03-09 09:50:00,16.74,16.75,16.7,16.7,22000.0,16.74,16.75,16.7,16.7,22000.0
2010-03-09 10:00:00,16.7,16.75,16.67,16.74,19000.0,16.7,16.75,16.67,16.74,19000.0
2010-03-09 10:10:00,16.74,16.77,16.74,16.77,24400.0,16.74,16.77,16.74,16.77,24400.0
2010-03-09 10:20:00,16.78,16.9,16.78,16.89,33600.0,16.78,16.9,16.78,16.89,33600.0
2010-03-09 10:30:00,16.9,16.96,16.88,16.93,37600.0,16.9,16.96,16.88,16.93,37600.0
2010-03-09 10:40:00,16.94,16.95,16.84,16.85,20200.0,16.94,16.95,16.84,16.85,20200.0
2010-03-09 10:50:00,16.85,16.85,16.8,16.81,26800.0,16.85,16.85,16.8,16.81,26800.0
2010-03-09 11:00:00,16.82,16.84,16.77,16.77,28600.0,16.82,16.84,16.77,16.77,28600.0
2010-03-09 11:10:00,16.78,16.88,16.78,16.87,52600.0,16.78,16.88,16.78,16.87,52600.0
2010-03-09 11:20:00,16.86,16.9,16.85,16.86,33600.0,16.86,16.9,16.85,16.86,33600.0
2010-03-09 11:30:00,16.86,16.94,16.85,16.9,39800.0,16.86,16.94,16.85,16.9,39800.0
2010-03-09 11:40:00,16.9,16.92,16.8,16.83,32400.0,16.9,16.92,16.8,16.83,32400.0
2010-03-09 11:50:00,16.84,16.91,16.84,16.88,23600.0,16.84,16.91,16.84,16.88,23600.0
2010-03-09 12:00:00,16.88,16.92,16.8,16.89,97400.0,16.88,16.92,16.8,16.89,97400.0
2010-03-09 12:10:00,16.88,16.93,16.88,16.93,12600.0,16.88,16.93,16.88,16.93,12600.0
2010-03-09 12:20:00,16.93,16.93,16.9,16.93,19000.0,16.93,16.93,16.9,16.93,19000.0
2010-03-09 12:30:00,16.93,16.93,16.9,16.93,19800.0,16.93,16.93,16.9,16.93,19800.0
2010-03-09 12:40:00,16.93,16.93,16.91,16.93,8800.0,16.93,16.93,16.91,16.93,8800.0
2010-03-09 12:50:00,16.93,16.94,16.93,16.94,35400.0,16.93,16.94,16.93,16.94,35400.0
2010-03-09 13:00:00,16.94,16.96,16.93,16.96,28400.0,16.94,16.96,16.93,16.96,28400.0
2010-03-09 13:10:00,16.96,16.97,16.95,16.96,16200.0,16.96,16.97,16.95,16.96,16200.0
2010-03-09 13:20:00,16.96,16.97,16.95,16.96,16400.0,16.96,16.97,16.95,16.96,16400.0
2010-03-09 13:30:00,16.95,16.96,16.95,16.96,8800.0,16.95,16.96,16.95,16.96,8800.0
2010-03-09 13:40:00,16.96,16.96,16.93,16.95,8600.0,16.96,16.96,16.93,16.95,8600.0
2010-03-09 13:50:00,16.94,16.95,16.93,16.93,8000.0,16.94,16.95,16.93,16.93,8000.0
2010-03-09 14:00:00,16.93,16.94,16.9,16.93,19000.0,16.93,16.94,16.9,16.93,19000.0
2010-03-09 14:10:00,16.93,16.96,16.93,16.96,19600.0,16.93,16.96,16.93,16.96,19600.0
2010-03-09 14:20:00,16.96,16.98,16.96,16.96,13800.0,16.96,16.98,16.96,16.96,13800.0
2010-03-09 14:30:00,16.97,16.99,16.96,16.96,28400.0,16.97,16.99,16.96,16.96,28400.0
2010-03-09 14:40:00,16.96,16.97,16.96,16.96,24600.0,16.96,16.97,16.96,16.96,24600.0
2010-03-09 14:50:00,16.96,16.96,16.91,16.91,119000.0,16.96,16.96,16.91,16.91,119000.0
2010-03-09 15:00:00,16.9,16.91,16.86,16.87,36000.0,16.9,16.91,16.86,16.87,36000.0
2010-03-09 15:10:00,16.86,16.89,16.8,16.81,99200.0,16.86,16.89,16.8,16.81,99200.0
2010-03-09 15:20:00,16.81,16.83,16.73,16.79,40400.0,16.81,16.83,16.73,16.79,40400.0
2010-03-09 15:30:00,16.79,16.82,16.79,16.82,36800.0,16.79,16.82,16.79,16.82,36800.0
2010-03-09 15:40:00,16.82,16.86,16.8,16.81,59800.0,16.82,16.86,16.8,16.81,59800.0
2010-03-09 15:50:00,16.81,16.86,16.79,16.85,104800.0,16.81,16.86,16.79,16.85,104800.0
2010-03-10 09:30:00,16.75,16.85,16.59,16.63,83200.0,16.75,16.85,16.59,16.63,83200.0
2010-03-10 09:40:00,16.64,16.71,16.59,16.71,39800.0,16.64,16.71,16.59,16.71,39800.0
2010-03-10 09:50:00,16.71,16.74,16.61,16.61,50000.0,16.71,16.74,16.61,16.61,50000.0
2010-03-10 10:00:00,16.61,16.68,16.59,16.68,55000.0,16.61,16.68,16.59,16.68,55000.0
2010-03-10 10:10:00,16.67,16.75,16.67,16.68,23200.0,16.67,16.75,16.67,16.68,23200.0
2010-03-10 10:20:00,16.68,16.69,16.65,16.66,21600.0,16.68,16.69,16.65,16.66,21600.0
2010-03-10 10:30:00,16.68,16.72,16.67,16.72,28600.0,16.68,16.72,16.67,16.72,28600.0
2010-03-10 10:40:00,16.72,16.75,16.71,16.71,25600.0,16.72,16.75,16.71,16.71,25600.0
2010-03-10 10:50:00,16.71,16.72,16.68,16.72,23600.0,16.71,16.72,16.68,16.72,23600.0
2010-03-10 11:00:00,16.71,16.76,16.7,16.75,17400.0,16.71,16.76,16.7,16.75,17400.0
2010-03-10 11:10:00,16.77,16.85,16.73,16.85,86400.0,16.77,16.85,16.73,16.85,86400.0
2010-03-10 11:20:00,16.85,16.86,16.85,16.85,19600.0,16.85,16.86,16.85,16.85,19600.0
2010-03-10 11:30:00,16.85,16.86,16.84,16.85,21600.0,16.85,16.86,16.84,16.85,21600.0
2010-03-10 11:40:00,16.85,16.85,16.8,16.8,55400.0,16.85,16.85,16.8,16.8,55400.0
2010-03-10 11:50:00,16.8,16.85,16.8,16.85,17000.0,16.8,16.85,16.8,16.85,17000.0
2010-03-10 12:00:00,16.84,16.84,16.77,16.77,18800.0,16.84,16.84,16.77,16.77,18800.0
2010-03-10 12:10:00,16.77,16.78,16.68,16.72,22400.0,16.77,16.78,16.68,16.72,22400.0
2010-03-10 12:20:00,16.73,16.79,16.73,16.75,14800.0,16.73,16.79,16.73,16.75,14800.0
2010-03-10 12:30:00,16.75,16.75,16.73,16.74,18600.0,16.75,16.75,16.73,16.74,18600.0
2010-03-10 12:40:00,16.74,16.75,16.74,16.74,16600.0,16.74,16.75,16.74,16.74,16600.0
2010-03-10 12:50:00,16.75,16.82,16.74,16.82,12800.0,16.75,16.82,16.74,16.82,12800.0
2010-03-10 13:00:00,16.8,16.8,16.75,16.76,7000.0,16.8,16.8,16.75,16.76,7000.0
2010-03-10 13:10:00,16.75,16.78,16.72,16.77,10600.0,16.75,16.78,16.72,16.77,10600.0
2010-03-10 13:20:00,16.74,16.75,16.74,16.75,1800.0,16.74,16.75,16.74,16.75,1800.0
2010-03-10 13:30:00,16.74,16.75,16.71,16.71,11000.0,16.74,16.75,16.71,16.71,11000.0
2010-03-10 13:40:00,16.71,16.72,16.69,16.7,24000.0,16.71,16.72,16.69,16.7,24000.0
2010-03-10 13:50:00,16.71,16.73,16.68,16.73,44800.0,16.71,16.73,16.68,16.73,44800.0
2010-03-10 14:00:00,16.73,16.77,16.72,16.76,9200.0,16.73,16.77,16.72,16.76,9200.0
2010-03-10 14:10:00,16.76,16.8,16.72,16.8,9800.0,16.76,16.8,16.72,16.8,9800.0
2010-03-10 14:20:00,16.8,16.8,16.75,16.77,40800.0,16.8,16.8,16.75,16.77,40800.0
2010-03-10 14:30:00,16.77,16.79,16.75,16.78,20000.0,16.77,16.79,16.75,16.78,20000.0
2010-03-10 14:40:00,16.77,16.8,16.77,16.79,30400.0,16.77,16.8,16.77,16.79,30400.0
2010-03-10 14:50:00,16.79,16.8,16.79,16.79,13400.0,16.79,16.8,16.79,16.79,13400.0
2010-03-10 15:00:00,16.79,16.8,16.76,16.79,37800.0,16.79,16.8,16.76,16.79,37800.0
2010-03-10 15:10:00,16.78,16.79,16.78,16.78,16000.0,16.78,16.79,16.78,16.78,16000.0
2010-03-10 15:20:00,16.78,16.79,16.76,16.77,33600.0,16.78,16.79,16.76,16.77,33600.0
2010-03-10 15:30:00,16.77,16.79,16.77,16.79,31200.0,16.77,16.79,16.77,16.79,31200.0
2010-03-10 15:40:00,16.78,16.81,16.78,16.8,46200.0,16.78,16.81,16.78,16.8,46200.0
2010-03-10 15:50:00,16.81,16.9,16.8,16.86,120600.0,16.81,16.9,16.8,16.86,120600.0
2010-03-11 09:30:00,16.71,16.88,16.62,16.79,28400.0,16.71,16.88,16.62,16.79,28400.0
2010-03-11 09:40:00,16.79,16.79,16.71,16.71,9800.0,16.79,16.79,16.71,16.71,9800.0
2010-03-11 09:50:00,16.69,16.77,16.65,16.75,18800.0,16.69,16.77,16.65,16.75,18800.0
2010-03-11 10:00:00,16.76,16.82,16.75,16.82,19800.0,16.76,16.82,16.75,16.82,19800.0
2010-03-11 10:10:00,16.83,16.83,16.77,16.8,8000.0,16.83,16.83,16.77,16.8,8000.0
2010-03-11 10:20:00,16.79,16.79,16.77,16.79,9000.0,16.79,16.79,16.77,16.79,9000.0
2010-03-11 10:30:00,16.78,16.78,16.72,16.75,36200.0,16.78,16.78,16.72,16.75,36200.0
2010-03-11 10:40:00,16.75,16.77,16.75,16.77,26800.0,16.75,16.77,16.75,16.77,26800.0
2010-03-11 10:50:00,16.77,16.77,16.76,16.77,25200.0,16.77,16.77,16.76,16.77,25200.0
2010-03-11 11:00:00,16.77,16.77,16.77,16.77,17200.0,16.77,16.77,16.77,16.77,17200.0
2010-03-11 11:10:00,16.77,16.77,16.74,16.74,11000.0,16.77,16.77,16.74,16.74,11000.0
2010-03-11 11:20:00,16.74,16.75,16.73,16.75,18000.0,16.74,16.75,16.73,16.75,18000.0
2010-03-11 11:30:00,16.75,16.75,16.74,16.75,15000.0,16.75,16.75,16.74,16.75,15000.0
2010-03-11 11:40:00,16.75,16.76,16.74,16.75,19200.0,16.75,16.76,16.74,16.75,19200.0
2010-03-11 11:50:00,16.75,16.78,16.75,16.77,15400.0,16.75,16.78,16.75,16.77,15400.0
2010-03-11 12:00:00,16.77,16.78,16.77,16.77,16400.0,16.77,16.78,16.77,16.77,16400.0
2010-03-11 12:10:00,16.78,16.78,16.75,16.75,16200.0,16.78,16.78,16.75,16.75,16200.0
2010-03-11 12:20:00,16.75,16.76,16.75,16.76,7400.0,16.75,16.76,16.75,16.76,7400.0
2010-03-11 12:30:00,16.75,16.79,16.75,16.79,17600.0,16.75,16.79,16.75,16.79,17600.0
2010-03-11 12:40:00,16.79,16.79,16.77,16.79,9600.0,16.79,16.79,16.77,16.79,9600.0
2010-03-11 12:50:00,16.79,16.79,16.78,16.78,9600.0,16.79,16.79,16.78,16.78,9600.0
2010-03-11 13:00:00,16.79,16.81,16.79,16.81,4600.0,16.79,16.81,16.79,16.81,4600.0
2010-03-11 13:10:00,16.81,16.81,16.81,16.81,15800.0,16.81,16.81,16.81,16.81,15800.0
2010-03-11 13:20:00,16.82,16.82,16.81,16.82,3600.0,16.82,16.82,16.81,16.82,3600.0
2010-03-11 13:30:00,16.82,16.83,16.81,16.82,9800.0,16.82,16.83,16.81,16.82,9800.0
2010-03-11 13:40:00,16.82,16.82,16.81,16.81,5000.0,16.82,16.82,16.81,16.81,5000.0
2010-03-11 13:50:00,16.82,16.82,16.79,16.8,10400.0,16.82,16.82,16.79,16.8,10400.0
2010-03-11 14:00:00,16.8,16.82,16.8,16.82,15800.0,16.8,16.82,16.8,16.82,15800.0
2010-03-11 14:10:00,16.82,16.86,16.82,16.86,17200.0,16.82,16.86,16.82,16.86,17200.0
2010-03-11 14:20:00,16.86,16.89,16.86,16.87,15600.0,16.86,16.89,16.86,16.87,15600.0
2010-03-11 14:30:00,16.86,16.91,16.86,16.9,12800.0,16.86,16.91,16.86,16.9,12800.0
2010-03-11 14:40:00,16.9,16.92,16.9,16.92,6800.0,16.9,16.92,16.9,16.92,6800.0
2010-03-11 14:50:00,16.91,16.94,16.91,16.94,8800.0,16.91,16.94,16.91,16.94,8800.0
2010-03-11 15:00:00,16.93,17.0,16.93,17.0,60800.0,16.93,17.0,16.93,17.0,60800.0
2010-03-11 15:10:00,16.99,17.08,16.98,17.02,71600.0,16.99,17.08,16.98,17.02,71600.0
2010-03-11 15:20:00,17.02,17.02,17.0,17.01,27400.0,17.02,17.02,17.0,17.01,27400.0
2010-03-11 15:30:00,17.01,17.02,17.0,17.02,17600.0,17.01,17.02,17.0,17.02,17600.0
2010-03-11 15:40:00,17.02,17.07,17.02,17.07,29800.0,17.02,17.07,17.02,17.07,29800.0
2010-03-11 15:50:00,17.07,17.08,17.05,17.08,76600.0,17.07,17.08,17.05,17.08,76600.0
2010-03-12 09:30:00,17.19,17.73,17.19,17.61,158400.0,17.19,17.73,17.19,17.61,158400.0
2010-03-12 09:40:00,17.61,17.9,17.5,17.9,252400.0,17.61,17.9,17.5,17.9,252400.0
2010-03-12 09:50:00,17.88,18.05,17.65,17.7,303000.0,17.88,18.05,17.65,17.7,303000.0
2010-03-12 10:00:00,17.7,17.7,17.44,17.45,101600.0,17.7,17.7,17.44,17.45,101600.0
2010-03-12 10:10:00,17.48,17.49,17.32,17.34,129000.0,17.48,17.49,17.32,17.34,129000.0
2010-03-12 10:20:00,17.35,17.54,17.31,17.43,118200.0,17.35,17.54,17.31,17.43,118200.0
2010-03-12 10:30:00,17.43,17.55,17.42,17.52,56400.0,17.43,17.55,17.42,17.52,56400.0
2010-03-12 10:40:00,17.51,17.59,17.49,17.59,61200.0,17.51,17.59,17.49,17.59,61200.0
2010-03-12 10:50:00,17.58,17.64,17.58,17.6,35600.0,17.58,17.64,17.58,17.6,35600.0
2010-03-12 11:00:00,17.59,17.66,17.56,17.66,26200.0,17.59,17.66,17.56,17.66,26200.0
2010-03-12 11:10:00,17.65,17.8,17.63,17.8,62800.0,17.65,17.8,17.63,17.8,62800.0
2010-03-12 11:20:00,17.8,17.9,17.77,17.85,62800.0,17.8,17.9,17.77,17.85,62800.0
2010-03-12 11:30:00,17.84,17.96,17.84,17.84,74400.0,17.84,17.96,17.84,17.84,74400.0
2010-03-12 11:40:00,17.85,17.85,17.73,17.75,53200.0,17.85,17.85,17.73,17.75,53200.0
2010-03-12 11:50:00,17.75,17.75,17.68,17.71,28800.0,17.75,17.75,17.68,17.71,28800.0
2010-03-12 12:00:00,17.71,17.72,17.65,17.65,19400.0,17.71,17.72,17.65,17.65,19400.0
2010-03-12 12:10:00,17.65,17.67,17.65,17.66,24400.0,17.65,17.67,17.65,17.66,24400.0
2010-03-12 12:20:00,17.66,17.75,17.66,17.74,17000.0,17.66,17.75,17.66,17.74,17000.0
2010-03-12 12:30:00,17.75,17.75,17.68,17.69,19400.0,17.75,17.75,17.68,17.69,19400.0
2010-03-12 12:40:00,17.69,17.77,17.69,17.75,36000.0,17.69,17.77,17.69,17.75,36000.0
2010-03-12 12:50:00,17.75,17.77,17.72,17.74,52400.0,17.75,17.77,17.72,17.74,52400.0
2010-03-12 13:00:00,17.74,17.77,17.72,17.75,28400.0,17.74,17.77,17.72,17.75,28400.0
2010-03-12 13:10:00,17.75,17.75,17.65,17.65,30200.0,17.75,17.75,17.65,17.65,30200.0
2010-03-12 13:20:00,17.66,17.66,17.6,17.65,37200.0,17.66,17.66,17.6,17.65,37200.0
2010-03-12 13:30:00,17.64,17.71,17.63,17.71,16400.0,17.64,17.71,17.63,17.71,16400.0
2010-03-12 13:40:00,17.71,17.72,17.64,17.68,64000.0,17.71,17.72,17.64,17.68,64000.0
2010-03-12 13:50:00,17.7,17.74,17.68,17.73,19000.0,17.7,17.74,17.68,17.73,19000.0
2010-03-12 14:00:00,17.73,17.75,17.72,17.74,14800.0,17.73,17.75,17.72,17.74,14800.0
2010-03-12 14:10:00,17.74,17.75,17.74,17.74,16800.0,17.74,17.75,17.74,17.74,16800.0
2010-03-12 14:20:00,17.75,17.76,17.72,17.75,12400.0,17.75,17.76,17.72,17.75,12400.0
2010-03-12 14:30:00,17.75,17.75,17.74,17.74,26600.0,17.75,17.75,17.74,17.74,26600.0
2010-03-12 14:40:00,17.75,17.79,17.75,17.76,29000.0,17.75,17.79,17.75,17.76,29000.0
2010-03-12 14:50:00,17.77,17.83,17.76,17.76,56600.0,17.77,17.83,17.76,17.76,56600.0
2010-03-12 15:00:00,17.76,17.77,17.72,17.72,36000.0,17.76,17.77,17.72,17.72,36000.0
2010-03-12 15:10:00,17.72,17.73,17.61,17.63,75600.0,17.72,17.73,17.61,17.63,75600.0
2010-03-12 15:20:00,17.64,17.64,17.52,17.52,111800.0,17.64,17.64,17.52,17.52,111800.0
2010-03-12 15:30:00,17.52,17.56,17.5,17.54,61200.0,17.52,17.56,17.5,17.54,61200.0
2010-03-12 15:40:00,17.55,17.61,17.54,17.57,50000.0,17.55,17.61,17.54,17.57,50000.0
2010-03-12 15:50:00,17.58,17.61,17.57,17.58,130800.0,17.58,17.61,17.57,17.58,130800.0
2010-03-15 09:30:00,17.61,17.61,17.5,17.6,46200.0,17.61,17.61,17.5,17.6,46200.0
2010-03-15 09:40:00,17.61,17.85,17.6,17.83,49600.0,17.61,17.85,17.6,17.83,49600.0
2010-03-15 09:50:00,17.83,17.91,17.81,17.88,58200.0,17.83,17.91,17.81,17.88,58200.0
2010-03-15 10:00:00,17.89,17.95,17.85,17.85,69000.0,17.89,17.95,17.85,17.85,69000.0
2010-03-15 10:10:00,17.85,17.97,17.78,17.94,81600.0,17.85,17.97,17.78,17.94,81600.0
2010-03-15 10:20:00,17.95,18.0,17.84,17.86,65000.0,17.95,18.0,17.84,17.86,65000.0
2010-03-15 10:30:00,17.85,17.88,17.8,17.88,12600.0,17.85,17.88,17.8,17.88,12600.0
2010-03-15 10:40:00,17.88,17.95,17.88,17.88,50200.0,17.88,17.95,17.88,17.88,50200.0
2010-03-15 10:50:00,17.88,17.93,17.87,17.89,25600.0,17.88,17.93,17.87,17.89,25600.0
2010-03-15 11:00:00,17.9,17.95,17.8,17.8,29600.0,17.9,17.95,17.8,17.8,29600.0
2010-03-15 11:10:00,17.8,17.83,17.71,17.71,24200.0,17.8,17.83,17.71,17.71,24200.0
2010-03-15 11:20:00,17.72,17.79,17.68,17.78,46000.0,17.72,17.79,17.68,17.78,46000.0
2010-03-15 11:30:00,17.78,17.78,17.75,17.75,21800.0,17.78,17.78,17.75,17.75,21800.0
2010-03-15 11:40:00,17.75,17.77,17.74,17.77,32800.0,17.75,17.77,17.74,17.77,32800.0
2010-03-15 11:50:00,17.77,17.79,17.75,17.77,8200.0,17.77,17.79,17.75,17.77,8200.0
2010-03-15 12:00:00,17.76,17.79,17.74,17.77,29400.0,17.76,17.79,17.74,17.77,29400.0
2010-03-15 12:10:00,17.77,17.79,17.75,17.78,85200.0,17.77,17.79,17.75,17.78,85200.0
2010-03-15 12:20:00,17.79,17.79,17.77,17.77,12200.0,17.79,17.79,17.77,17.77,12200.0
2010-03-15 12:30:00,17.77,17.78,17.75,17.76,11000.0,17.77,17.78,17.75,17.76,11000.0
2010-03-15 12:40:00,17.76,17.78,17.76,17.78,23000.0,17.76,17.78,17.76,17.78,23000.0
2010-03-15 12:50:00,17.79,17.89,17.79,17.89,17400.0,17.79,17.89,17.79,17.89,17400.0
2010-03-15 13:00:00,17.88,17.92,17.86,17.92,13600.0,17.88,17.92,17.86,17.92,13600.0
2010-03-15 13:10:00,17.92,17.97,17.92,17.97,22400.0,17.92,17.97,17.92,17.97,22400.0
2010-03-15 13:20:00,17.96,17.96,17.91,17.91,24600.0,17.96,17.96,17.91,17.91,24600.0
2010-03-15 13:30:00,17.92,18.0,17.91,18.0,17200.0,17.92,18.0,17.91,18.0,17200.0
2010-03-15 13:40:00,18.0,18.0,17.93,17.93,22400.0,18.0,18.0,17.93,17.93,22400.0
2010-03-15 13:50:00,17.93,17.93,17.91,17.93,15800.0,17.93,17.93,17.91,17.93,15800.0
2010-03-15 14:00:00,17.93,17.93,17.82,17.83,21800.0,17.93,17.93,17.82,17.83,21800.0
2010-03-15 14:10:00,17.82,17.83,17.8,17.82,13400.0,17.82,17.83,17.8,17.82,13400.0
2010-03-15 14:20:00,17.83,17.83,17.79,17.79,24800.0,17.83,17.83,17.79,17.79,24800.0
2010-03-15 14:30:00,17.79,17.8,17.78,17.79,19400.0,17.79,17.8,17.78,17.79,19400.0
2010-03-15 14:40:00,17.79,17.83,17.79,17.82,20400.0,17.79,17.83,17.79,17.82,20400.0
2010-03-15 14:50:00,17.82,17.85,17.81,17.83,73600.0,17.82,17.85,17.81,17.83,73600.0
2010-03-15 15:00:00,17.83,17.86,17.83,17.83,34000.0,17.83,17.86,17.83,17.83,34000.0
2010-03-15 15:10:00,17.84,17.88,17.83,17.85,45600.0,17.84,17.88,17.83,17.85,45600.0
2010-03-15 15:20:00,17.85,17.86,17.84,17.84,47000.0,17.85,17.86,17.84,17.84,47000.0
2010-03-15 15:30:00,17.84,17.86,17.84,17.85,35800.0,17.84,17.86,17.84,17.85,35800.0
2010-03-15 15:40:00,17.85,17.86,17.84,17.84,43000.0,17.85,17.86,17.84,17.84,43000.0
2010-03-15 15:50:00,17.84,17.85,17.8,17.83,108000.0,17.84,17.85,17.8,17.83,108000.0
2010-03-16 09:30:00,17.98,18.15,17.97,18.12,59800.0,17.98,18.15,17.97,18.12,59800.0
2010-03-16 09:40:00,18.11,18.11,18.02,18.03,39600.0,18.11,18.11,18.02,18.03,39600.0
2010-03-16 09:50:00,18.05,18.1,18.02,18.07,54200.0,18.05,18.1,18.02,18.07,54200.0
2010-03-16 10:00:00,18.06,18.07,17.99,18.0,49800.0,18.06,18.07,17.99,18.0,49800.0
2010-03-16 10:10:00,18.01,18.01,17.85,17.86,100600.0,18.01,18.01,17.85,17.86,100600.0
2010-03-16 10:20:00,17.86,17.93,17.81,17.9,30600.0,17.86,17.93,17.81,17.9,30600.0
2010-03-16 10:30:00,17.89,17.93,17.86,17.9,181000.0,17.89,17.93,17.86,17.9,181000.0
2010-03-16 10:40:00,17.9,17.9,17.87,17.87,8400.0,17.9,17.9,17.87,17.87,8400.0
2010-03-16 10:50:00,17.88,17.96,17.84,17.95,27800.0,17.88,17.96,17.84,17.95,27800.0
2010-03-16 11:00:00,17.95,17.95,17.89,17.89,25400.0,17.95,17.95,17.89,17.89,25400.0
2010-03-16 11:10:00,17.89,17.96,17.88,17.95,17000.0,17.89,17.96,17.88,17.95,17000.0
2010-03-16 11:20:00,17.96,17.98,17.95,17.97,7000.0,17.96,17.98,17.95,17.97,7000.0
2010-03-16 11:30:00,17.97,18.03,17.94,17.98,28000.0,17.97,18.03,17.94,17.98,28000.0
2010-03-16 11:40:00,17.98,18.02,17.98,17.99,9800.0,17.98,18.02,17.98,17.99,9800.0
2010-03-16 11:50:00,17.98,18.0,17.98,18.0,9200.0,17.98,18.0,17.98,18.0,9200.0
2010-03-16 12:00:00,18.0,18.02,17.97,17.99,28400.0,18.0,18.02,17.97,17.99,28400.0
2010-03-16 12:10:00,17.97,17.99,17.97,17.98,5600.0,17.97,17.99,17.97,17.98,5600.0
2010-03-16 12:20:00,17.98,18.0,17.98,18.0,8400.0,17.98,18.0,17.98,18.0,8400.0
2010-03-16 12:30:00,18.0,18.03,18.0,18.0,22400.0,18.0,18.03,18.0,18.0,22400.0
2010-03-16 12:40:00,17.99,17.99,17.97,17.97,8200.0,17.99,17.99,17.97,17.97,8200.0
2010-03-16 12:50:00,17.98,17.99,17.93,17.94,12600.0,17.98,17.99,17.93,17.94,12600.0
2010-03-16 13:00:00,17.94,17.94,17.9,17.93,4600.0,17.94,17.94,17.9,17.93,4600.0
2010-03-16 13:10:00,17.93,17.94,17.91,17.94,11200.0,17.93,17.94,17.91,17.94,11200.0
2010-03-16 13:20:00,17.93,17.95,17.91,17.91,10000.0,17.93,17.95,17.91,17.91,10000.0
2010-03-16 13:30:00,17.91,17.93,17.91,17.91,16400.0,17.91,17.93,17.91,17.91,16400.0
2010-03-16 13:40:00,17.91,17.92,17.9,17.9,15600.0,17.91,17.92,17.9,17.9,15600.0
2010-03-16 13:50:00,17.9,17.9,17.81,17.82,33600.0,17.9,17.9,17.81,17.82,33600.0
2010-03-16 14:00:00,17.82,17.83,17.75,17.81,48600.0,17.82,17.83,17.75,17.81,48600.0
2010-03-16 14:10:00,17.81,17.86,17.81,17.83,42000.0,17.81,17.86,17.81,17.83,42000.0
2010-03-16 14:20:00,17.83,17.91,17.83,17.85,24800.0,17.83,17.91,17.83,17.85,24800.0
2010-03-16 14:30:00,17.84,17.84,17.71,17.72,57400.0,17.84,17.84,17.71,17.72,57400.0
2010-03-16 14:40:00,17.73,17.78,17.6,17.68,68800.0,17.73,17.78,17.6,17.68,68800.0
2010-03-16 14:50:00,17.68,17.68,17.64,17.66,32600.0,17.68,17.68,17.64,17.66,32600.0
2010-03-16 15:00:00,17.66,17.7,17.63,17.68,26800.0,17.66,17.7,17.63,17.68,26800.0
2010-03-16 15:10:00,17.67,17.73,17.66,17.73,18200.0,17.67,17.73,17.66,17.73,18200.0
2010-03-16 15:20:00,17.72,17.73,17.71,17.73,16800.0,17.72,17.73,17.71,17.73,16800.0
2010-03-16 15:30:00,17.72,17.78,17.7,17.75,31400.0,17.72,17.78,17.7,17.75,31400.0
2010-03-16 15:40:00,17.75,17.82,17.72,17.73,49400.0,17.75,17.82,17.72,17.73,49400.0
2010-03-16 15:50:00,17.73,17.78,17.73,17.77,79600.0,17.73,17.78,17.73,17.77,79600.0
2010-03-17 09:30:00,17.82,17.93,17.82,17.87,33400.0,17.82,17.93,17.82,17.87,33400.0
2010-03-17 09:40:00,17.89,17.9,17.84,17.89,37600.0,17.89,17.9,17.84,17.89,37600.0
2010-03-17 09:50:00,17.89,17.89,17.75,17.85,30400.0,17.89,17.89,17.75,17.85,30400.0
2010-03-17 10:00:00,17.84,17.85,17.78,17.78,17200.0,17.84,17.85,17.78,17.78,17200.0
2010-03-17 10:10:00,17.78,17.82,17.75,17.82,17800.0,17.78,17.82,17.75,17.82,17800.0
2010-03-17 10:20:00,17.83,17.83,17.68,17.68,11000.0,17.83,17.83,17.68,17.68,11000.0
2010-03-17 10:30:00,17.71,17.76,17.67,17.74,20000.0,17.71,17.76,17.67,17.74,20000.0
2010-03-17 10:40:00,17.75,17.77,17.7,17.73,10600.0,17.75,17.77,17.7,17.73,10600.0
2010-03-17 10:50:00,17.71,17.73,17.7,17.72,10600.0,17.71,17.73,17.7,17.72,10600.0
2010-03-17 11:00:00,17.72,17.73,17.67,17.73,32200.0,17.72,17.73,17.67,17.73,32200.0
2010-03-17 11:10:00,17.72,17.73,17.71,17.72,12800.0,17.72,17.73,17.71,17.72,12800.0
2010-03-17 11:20:00,17.73,17.73,17.68,17.68,35600.0,17.73,17.73,17.68,17.68,35600.0
2010-03-17 11:30:00,17.68,17.68,17.6,17.63,26400.0,17.68,17.68,17.6,17.63,26400.0
2010-03-17 11:40:00,17.63,17.67,17.61,17.67,13000.0,17.63,17.67,17.61,17.67,13000.0
2010-03-17 11:50:00,17.67,17.68,17.66,17.68,6200.0,17.67,17.68,17.66,17.68,6200.0
2010-03-17 12:00:00,17.7,17.75,17.7,17.74,14400.0,17.7,17.75,17.7,17.74,14400.0
2010-03-17 12:10:00,17.74,17.74,17.61,17.61,21600.0,17.74,17.74,17.61,17.61,21600.0
2010-03-17 12:20:00,17.61,17.64,17.57,17.64,20000.0,17.61,17.64,17.57,17.64,20000.0
2010-03-17 12:30:00,17.65,17.65,17.63,17.63,4400.0,17.65,17.65,17.63,17.63,4400.0
2010-03-17 12:40:00,17.63,17.68,17.63,17.68,8200.0,17.63,17.68,17.63,17.68,8200.0
2010-03-17 12:50:00,17.68,17.71,17.68,17.68,5200.0,17.68,17.71,17.68,17.68,5200.0
2010-03-17 13:00:00,17.68,17.73,17.68,17.73,29200.0,17.68,17.73,17.68,17.73,29200.0
2010-03-17 13:10:00,17.73,17.75,17.73,17.75,12000.0,17.73,17.75,17.73,17.75,12000.0
2010-03-17 13:20:00,17.75,17.8,17.74,17.8,31400.0,17.75,17.8,17.74,17.8,31400.0
2010-03-17 13:30:00,17.79,17.83,17.77,17.82,25000.0,17.79,17.83,17.77,17.82,25000.0
2010-03-17 13:40:00,17.83,17.84,17.82,17.83,20600.0,17.83,17.84,17.82,17.83,20600.0
2010-03-17 13:50:00,17.83,17.83,17.78,17.8,9800.0,17.83,17.83,17.78,17.8,9800.0
2010-03-17 14:00:00,17.8,17.8,17.75,17.77,9400.0,17.8,17.8,17.75,17.77,9400.0
2010-03-17 14:10:00,17.77,17.78,17.75,17.75,11600.0,17.77,17.78,17.75,17.75,11600.0
2010-03-17 14:20:00,17.76,17.78,17.75,17.77,10200.0,17.76,17.78,17.75,17.77,10200.0
2010-03-17 14:30:00,17.76,17.77,17.72,17.75,34400.0,17.76,17.77,17.72,17.75,34400.0
2010-03-17 14:40:00,17.74,17.77,17.74,17.77,13800.0,17.74,17.77,17.74,17.77,13800.0
2010-03-17 14:50:00,17.77,17.77,17.71,17.73,17400.0,17.77,17.77,17.71,17.73,17400.0
2010-03-17 15:00:00,17.73,17.75,17.73,17.75,23800.0,17.73,17.75,17.73,17.75,23800.0
2010-03-17 15:10:00,17.74,17.74,17.67,17.67,13200.0,17.74,17.74,17.67,17.67,13200.0
2010-03-17 15:20:00,17.67,17.68,17.54,17.6,94400.0,17.67,17.68,17.54,17.6,94400.0
2010-03-17 15:30:00,17.59,17.62,17.54,17.61,50400.0,17.59,17.62,17.54,17.61,50400.0
2010-03-17 15:40:00,17.61,17.61,17.55,17.61,48600.0,17.61,17.61,17.55,17.61,48600.0
2010-03-17 15:50:00,17.62,17.64,17.59,17.63,73800.0,17.62,17.64,17.59,17.63,73800.0
2010-03-18 09:30:00,17.67,17.75,17.64,17.72,26000.0,17.67,17.75,17.64,17.72,26000.0
2010-03-18 09:40:00,17.73,17.75,17.48,17.51,118400.0,17.73,17.75,17.48,17.51,118400.0
2010-03-18 09:50:00,17.5,17.51,17.4,17.48,67600.0,17.5,17.51,17.4,17.48,67600.0
2010-03-18 10:00:00,17.49,17.54,17.46,17.5,34600.0,17.49,17.54,17.46,17.5,34600.0
2010-03-18 10:10:00,17.5,17.5,17.43,17.48,24600.0,17.5,17.5,17.43,17.48,24600.0
2010-03-18 10:20:00,17.48,17.48,17.34,17.39,47400.0,17.48,17.48,17.34,17.39,47400.0
2010-03-18 10:30:00,17.39,17.44,17.29,17.31,57800.0,17.39,17.44,17.29,17.31,57800.0
2010-03-18 10:40:00,17.3,17.36,17.25,17.27,87800.0,17.3,17.36,17.25,17.27,87800.0
2010-03-18 10:50:00,17.27,17.36,17.22,17.33,40200.0,17.27,17.36,17.22,17.33,40200.0
2010-03-18 11:00:00,17.33,17.44,17.3,17.44,27000.0,17.33,17.44,17.3,17.44,27000.0
2010-03-18 11:10:00,17.43,17.5,17.37,17.37,26400.0,17.43,17.5,17.37,17.37,26400.0
2010-03-18 11:20:00,17.39,17.43,17.27,17.27,32000.0,17.39,17.43,17.27,17.27,32000.0
2010-03-18 11:30:00,17.28,17.41,17.28,17.4,23200.0,17.28,17.41,17.28,17.4,23200.0
2010-03-18 11:40:00,17.4,17.4,17.32,17.35,15400.0,17.4,17.4,17.32,17.35,15400.0
2010-03-18 11:50:00,17.35,17.35,17.31,17.31,13600.0,17.35,17.35,17.31,17.31,13600.0
2010-03-18 12:00:00,17.31,17.31,17.21,17.31,33400.0,17.31,17.31,17.21,17.31,33400.0
2010-03-18 12:10:00,17.3,17.31,17.23,17.26,17200.0,17.3,17.31,17.23,17.26,17200.0
2010-03-18 12:20:00,17.27,17.27,17.16,17.2,20600.0,17.27,17.27,17.16,17.2,20600.0
2010-03-18 12:30:00,17.2,17.23,17.2,17.23,17000.0,17.2,17.23,17.2,17.23,17000.0
2010-03-18 12:40:00,17.23,17.23,17.15,17.17,17200.0,17.23,17.23,17.15,17.17,17200.0
2010-03-18 12:50:00,17.16,17.21,17.15,17.21,11400.0,17.16,17.21,17.15,17.21,11400.0
2010-03-18 13:00:00,17.21,17.3,17.21,17.29,19400.0,17.21,17.3,17.21,17.29,19400.0
2010-03-18 13:10:00,17.29,17.3,17.25,17.25,22600.0,17.29,17.3,17.25,17.25,22600.0
2010-03-18 13:20:00,17.25,17.28,17.25,17.28,10200.0,17.25,17.28,17.25,17.28,10200.0
2010-03-18 13:30:00,17.28,17.3,17.27,17.29,15400.0,17.28,17.3,17.27,17.29,15400.0
2010-03-18 13:40:00,17.29,17.3,17.27,17.29,15800.0,17.29,17.3,17.27,17.29,15800.0
2010-03-18 13:50:00,17.29,17.29,17.26,17.27,14800.0,17.29,17.29,17.26,17.27,14800.0
2010-03-18 14:00:00,17.28,17.33,17.26,17.33,22800.0,17.28,17.33,17.26,17.33,22800.0
2010-03-18 14:10:00,17.32,17.34,17.31,17.33,16400.0,17.32,17.34,17.31,17.33,16400.0
2010-03-18 14:20:00,17.34,17.37,17.34,17.36,13000.0,17.34,17.37,17.34,17.36,13000.0
2010-03-18 14:30:00,17.36,17.39,17.35,17.35,18400.0,17.36,17.39,17.35,17.35,18400.0
2010-03-18 14:40:00,17.33,17.33,17.27,17.31,21400.0,17.33,17.33,17.27,17.31,21400.0
2010-03-18 14:50:00,17.31,17.32,17.25,17.27,17600.0,17.31,17.32,17.25,17.27,17600.0
2010-03-18 15:00:00,17.27,17.32,17.27,17.32,17800.0,17.27,17.32,17.27,17.32,17800.0
2010-03-18 15:10:00,17.32,17.36,17.32,17.36,39600.0,17.32,17.36,17.32,17.36,39600.0
2010-03-18 15:20:00,17.36,17.4,17.33,17.4,19400.0,17.36,17.4,17.33,17.4,19400.0
2010-03-18 15:30:00,17.39,17.43,17.38,17.43,39200.0,17.39,17.43,17.38,17.43,39200.0
2010-03-18 15:40:00,17.43,17.43,17.36,17.43,42200.0,17.43,17.43,17.36,17.43,42200.0
2010-03-18 15:50:00,17.43,17.47,17.39,17.43,74800.0,17.43,17.47,17.39,17.43,74800.0
2010-03-19 09:30:00,17.42,17.54,17.3,17.34,178600.0,17.42,17.54,17.3,17.34,178600.0
2010-03-19 09:40:00,17.33,17.34,17.09,17.12,37400.0,17.33,17.34,17.09,17.12,37400.0
2010-03-19 09:50:00,17.14,17.17,17.11,17.11,26000.0,17.14,17.17,17.11,17.11,26000.0
2010-03-19 10:00:00,17.11,17.12,16.93,16.93,85800.0,17.11,17.12,16.93,16.93,85800.0
2010-03-19 10:10:00,16.93,16.95,16.81,16.95,92200.0,16.93,16.95,16.81,16.95,92200.0
2010-03-19 10:20:00,16.95,16.95,16.87,16.9,28000.0,16.95,16.95,16.87,16.9,28000.0
2010-03-19 10:30:00,16.9,16.9,16.81,16.89,26200.0,16.9,16.9,16.81,16.89,26200.0
2010-03-19 10:40:00,16.88,16.9,16.88,16.9,22400.0,16.88,16.9,16.88,16.9,22400.0
2010-03-19 10:50:00,16.88,16.89,16.81,16.81,24200.0,16.88,16.89,16.81,16.81,24200.0
2010-03-19 11:00:00,16.82,16.82,16.76,16.77,35400.0,16.82,16.82,16.76,16.77,35400.0
2010-03-19 11:10:00,16.78,16.78,16.68,16.74,38200.0,16.78,16.78,16.68,16.74,38200.0
2010-03-19 11:20:00,16.73,16.84,16.73,16.75,90000.0,16.73,16.84,16.73,16.75,90000.0
2010-03-19 11:30:00,16.75,16.83,16.75,16.81,25400.0,16.75,16.83,16.75,16.81,25400.0
2010-03-19 11:40:00,16.8,16.9,16.8,16.9,28000.0,16.8,16.9,16.8,16.9,28000.0
2010-03-19 11:50:00,16.89,16.9,16.87,16.9,20200.0,16.89,16.9,16.87,16.9,20200.0
2010-03-19 12:00:00,16.89,17.03,16.89,16.98,65400.0,16.89,17.03,16.89,16.98,65400.0
2010-03-19 12:10:00,16.97,16.98,16.93,16.93,38000.0,16.97,16.98,16.93,16.93,38000.0
2010-03-19 12:20:00,16.93,16.93,16.86,16.86,34200.0,16.93,16.93,16.86,16.86,34200.0
2010-03-19 12:30:00,16.88,16.92,16.88,16.9,70000.0,16.88,16.92,16.88,16.9,70000.0
2010-03-19 12:40:00,16.91,16.93,16.89,16.9,15800.0,16.91,16.93,16.89,16.9,15800.0
2010-03-19 12:50:00,16.9,16.9,16.86,16.86,19800.0,16.9,16.9,16.86,16.86,19800.0
2010-03-19 13:00:00,16.87,16.88,16.84,16.86,6200.0,16.87,16.88,16.84,16.86,6200.0
2010-03-19 13:10:00,16.86,16.88,16.85,16.85,5800.0,16.86,16.88,16.85,16.85,5800.0
2010-03-19 13:20:00,16.86,16.86,16.83,16.85,6400.0,16.86,16.86,16.83,16.85,6400.0
2010-03-19 13:30:00,16.85,16.85,16.83,16.85,9800.0,16.85,16.85,16.83,16.85,9800.0
2010-03-19 13:40:00,16.85,16.88,16.84,16.87,18200.0,16.85,16.88,16.84,16.87,18200.0
2010-03-19 13:50:00,16.86,16.89,16.86,16.89,20000.0,16.86,16.89,16.86,16.89,20000.0
2010-03-19 14:00:00,16.89,16.94,16.88,16.94,30200.0,16.89,16.94,16.88,16.94,30200.0
2010-03-19 14:10:00,16.93,16.94,16.88,16.89,24200.0,16.93,16.94,16.88,16.89,24200.0
2010-03-19 14:20:00,16.89,16.92,16.89,16.9,9000.0,16.89,16.92,16.89,16.9,9000.0
2010-03-19 14:30:00,16.89,16.89,16.83,16.83,65000.0,16.89,16.89,16.83,16.83,65000.0
2010-03-19 14:40:00,16.83,16.86,16.83,16.86,31000.0,16.83,16.86,16.83,16.86,31000.0
2010-03-19 14:50:00,16.86,16.91,16.84,16.87,37000.0,16.86,16.91,16.84,16.87,37000.0
2010-03-19 15:00:00,16.88,16.93,16.86,16.93,24600.0,16.88,16.93,16.86,16.93,24600.0
2010-03-19 15:10:00,16.92,16.93,16.9,16.92,28000.0,16.92,16.93,16.9,16.92,28000.0
2010-03-19 15:20:00,16.91,16.96,16.9,16.94,51400.0,16.91,16.96,16.9,16.94,51400.0
2010-03-19 15:30:00,16.91,16.91,16.84,16.86,57800.0,16.91,16.91,16.84,16.86,57800.0
2010-03-19 15:40:00,16.86,16.86,16.77,16.81,60600.0,16.86,16.86,16.77,16.81,60600.0
2010-03-19 15:50:00,16.81,16.83,16.74,16.75,117800.0,16.81,16.83,16.74,16.75,117800.0
2010-03-22 09:30:00,16.68,16.68,16.4,16.6,69200.0,16.68,16.68,16.4,16.6,69200.0
2010-03-22 09:40:00,16.57,16.75,16.57,16.75,63600.0,16.57,16.75,16.57,16.75,63600.0
2010-03-22 09:50:00,16.74,16.9,16.73,16.88,23600.0,16.74,16.9,16.73,16.88,23600.0
2010-03-22 10:00:00,16.87,16.9,16.75,16.77,54000.0,16.87,16.9,16.75,16.77,54000.0
2010-03-22 10:10:00,16.77,16.8,16.66,16.75,66600.0,16.77,16.8,16.66,16.75,66600.0
2010-03-22 10:20:00,16.77,17.0,16.77,17.0,37800.0,16.77,17.0,16.77,17.0,37800.0
2010-03-22 10:30:00,17.0,17.17,17.0,17.15,52800.0,17.0,17.17,17.0,17.15,52800.0
2010-03-22 10:40:00,17.16,17.17,17.1,17.14,18600.0,17.16,17.17,17.1,17.14,18600.0
2010-03-22 10:50:00,17.14,17.19,17.13,17.13,20600.0,17.14,17.19,17.13,17.13,20600.0
2010-03-22 11:00:00,17.13,17.34,17.13,17.33,47400.0,17.13,17.34,17.13,17.33,47400.0
2010-03-22 11:10:00,17.33,17.37,17.25,17.29,15800.0,17.33,17.37,17.25,17.29,15800.0
2010-03-22 11:20:00,17.29,17.31,17.25,17.3,18200.0,17.29,17.31,17.25,17.3,18200.0
2010-03-22 11:30:00,17.29,17.29,17.17,17.18,17800.0,17.29,17.29,17.17,17.18,17800.0
2010-03-22 11:40:00,17.18,17.21,17.13,17.2,15400.0,17.18,17.21,17.13,17.2,15400.0
2010-03-22 11:50:00,17.18,17.25,17.18,17.22,14800.0,17.18,17.25,17.18,17.22,14800.0
2010-03-22 12:00:00,17.21,17.22,17.13,17.16,17600.0,17.21,17.22,17.13,17.16,17600.0
2010-03-22 12:10:00,17.15,17.18,17.14,17.17,14000.0,17.15,17.18,17.14,17.17,14000.0
2010-03-22 12:20:00,17.18,17.25,17.18,17.24,16600.0,17.18,17.25,17.18,17.24,16600.0
2010-03-22 12:30:00,17.24,17.3,17.24,17.27,19600.0,17.24,17.3,17.24,17.27,19600.0
2010-03-22 12:40:00,17.29,17.3,17.25,17.3,16200.0,17.29,17.3,17.25,17.3,16200.0
2010-03-22 12:50:00,17.3,17.45,17.3,17.45,31400.0,17.3,17.45,17.3,17.45,31400.0
2010-03-22 13:00:00,17.46,17.53,17.44,17.5,39000.0,17.46,17.53,17.44,17.5,39000.0
2010-03-22 13:10:00,17.52,17.54,17.4,17.41,38000.0,17.52,17.54,17.4,17.41,38000.0
2010-03-22 13:20:00,17.42,17.43,17.35,17.39,18400.0,17.42,17.43,17.35,17.39,18400.0
2010-03-22 13:30:00,17.38,17.45,17.38,17.38,11600.0,17.38,17.45,17.38,17.38,11600.0
2010-03-22 13:40:00,17.38,17.39,17.35,17.38,6400.0,17.38,17.39,17.35,17.38,6400.0
2010-03-22 13:50:00,17.36,17.39,17.35,17.37,10200.0,17.36,17.39,17.35,17.37,10200.0
2010-03-22 14:00:00,17.37,17.38,17.35,17.36,9200.0,17.37,17.38,17.35,17.36,9200.0
2010-03-22 14:10:00,17.36,17.4,17.36,17.39,10600.0,17.36,17.4,17.36,17.39,10600.0
2010-03-22 14:20:00,17.38,17.39,17.36,17.38,8000.0,17.38,17.39,17.36,17.38,8000.0
2010-03-22 14:30:00,17.38,17.46,17.38,17.45,12600.0,17.38,17.46,17.38,17.45,12600.0
2010-03-22 14:40:00,17.46,17.5,17.44,17.49,11400.0,17.46,17.5,17.44,17.49,11400.0
2010-03-22 14:50:00,17.49,17.5,17.42,17.42,7600.0,17.49,17.5,17.42,17.42,7600.0
2010-03-22 15:00:00,17.43,17.47,17.42,17.42,35800.0,17.43,17.47,17.42,17.42,35800.0
2010-03-22 15:10:00,17.41,17.46,17.41,17.43,23400.0,17.41,17.46,17.41,17.43,23400.0
2010-03-22 15:20:00,17.43,17.53,17.43,17.5,53400.0,17.43,17.53,17.43,17.5,53400.0
2010-03-22 15:30:00,17.5,17.5,17.43,17.45,47800.0,17.5,17.5,17.43,17.45,47800.0
2010-03-22 15:40:00,17.46,17.53,17.46,17.53,55200.0,17.46,17.53,17.46,17.53,55200.0
2010-03-22 15:50:00,17.53,17.53,17.5,17.52,69400.0,17.53,17.53,17.5,17.52,69400.0
2010-03-23 09:30:00,17.63,17.91,17.59,17.9,122400.0,17.63,17.91,17.59,17.9,122400.0
2010-03-23 09:40:00,17.88,18.0,17.88,17.99,77200.0,17.88,18.0,17.88,17.99,77200.0
2010-03-23 09:50:00,17.98,17.98,17.82,17.88,40200.0,17.98,17.98,17.82,17.88,40200.0
2010-03-23 10:00:00,17.9,17.93,17.75,17.8,73000.0,17.9,17.93,17.75,17.8,73000.0
2010-03-23 10:10:00,17.81,17.94,17.81,17.94,48200.0,17.81,17.94,17.81,17.94,48200.0
2010-03-23 10:20:00,17.94,17.94,17.81,17.85,22800.0,17.94,17.94,17.81,17.85,22800.0
2010-03-23 10:30:00,17.86,17.86,17.77,17.78,16200.0,17.86,17.86,17.77,17.78,16200.0
2010-03-23 10:40:00,17.78,17.8,17.73,17.74,19400.0,17.78,17.8,17.73,17.74,19400.0
2010-03-23 10:50:00,17.75,17.8,17.74,17.74,15200.0,17.75,17.8,17.74,17.74,15200.0
2010-03-23 11:00:00,17.75,17.75,17.67,17.7,12200.0,17.75,17.75,17.67,17.7,12200.0
2010-03-23 11:10:00,17.7,17.7,17.67,17.67,14200.0,17.7,17.7,17.67,17.67,14200.0
2010-03-23 11:20:00,17.67,17.75,17.67,17.75,27600.0,17.67,17.75,17.67,17.75,27600.0
2010-03-23 11:30:00,17.75,17.75,17.68,17.7,10800.0,17.75,17.75,17.68,17.7,10800.0
2010-03-23 11:40:00,17.71,17.78,17.68,17.77,20000.0,17.71,17.78,17.68,17.77,20000.0
2010-03-23 11:50:00,17.78,17.81,17.75,17.81,8000.0,17.78,17.81,17.75,17.81,8000.0
2010-03-23 12:00:00,17.83,17.88,17.79,17.84,18800.0,17.83,17.88,17.79,17.84,18800.0
2010-03-23 12:10:00,17.8,17.85,17.8,17.82,8600.0,17.8,17.85,17.8,17.82,8600.0
2010-03-23 12:20:00,17.82,17.86,17.82,17.83,9800.0,17.82,17.86,17.82,17.83,9800.0
2010-03-23 12:30:00,17.83,17.84,17.8,17.81,16000.0,17.83,17.84,17.8,17.81,16000.0
2010-03-23 12:40:00,17.8,17.82,17.79,17.81,14400.0,17.8,17.82,17.79,17.81,14400.0
2010-03-23 12:50:00,17.83,17.84,17.82,17.84,2800.0,17.83,17.84,17.82,17.84,2800.0
2010-03-23 13:00:00,17.85,17.86,17.84,17.86,2800.0,17.85,17.86,17.84,17.86,2800.0
2010-03-23 13:10:00,17.86,17.86,17.84,17.84,12000.0,17.86,17.86,17.84,17.84,12000.0
2010-03-23 13:20:00,17.84,17.88,17.84,17.88,23000.0,17.84,17.88,17.84,17.88,23000.0
2010-03-23 13:30:00,17.87,17.88,17.86,17.86,8400.0,17.87,17.88,17.86,17.86,8400.0
2010-03-23 13:40:00,17.86,17.86,17.84,17.84,5600.0,17.86,17.86,17.84,17.84,5600.0
2010-03-23 13:50:00,17.84,17.84,17.84,17.84,10200.0,17.84,17.84,17.84,17.84,10200.0
2010-03-23 14:00:00,17.84,17.84,17.81,17.82,8200.0,17.84,17.84,17.81,17.82,8200.0
2010-03-23 14:10:00,17.83,17.86,17.83,17.86,9800.0,17.83,17.86,17.83,17.86,9800.0
2010-03-23 14:20:00,17.86,17.96,17.86,17.95,31400.0,17.86,17.96,17.86,17.95,31400.0
2010-03-23 14:30:00,17.95,17.96,17.93,17.95,16200.0,17.95,17.96,17.93,17.95,16200.0
2010-03-23 14:40:00,17.95,17.98,17.95,17.97,21000.0,17.95,17.98,17.95,17.97,21000.0
2010-03-23 14:50:00,17.96,18.0,17.95,17.98,19800.0,17.96,18.0,17.95,17.98,19800.0
2010-03-23 15:00:00,17.98,18.0,17.97,17.99,26800.0,17.98,18.0,17.97,17.99,26800.0
2010-03-23 15:10:00,17.99,18.11,17.99,18.09,49400.0,17.99,18.11,17.99,18.09,49400.0
2010-03-23 15:20:00,18.1,18.14,18.08,18.11,70600.0,18.1,18.14,18.08,18.11,70600.0
2010-03-23 15:30:00,18.11,18.18,18.1,18.18,75600.0,18.11,18.18,18.1,18.18,75600.0
2010-03-23 15:40:00,18.18,18.29,18.18,18.29,179800.0,18.18,18.29,18.18,18.29,179800.0
2010-03-23 15:50:00,18.29,18.29,18.11,18.11,281600.0,18.29,18.29,18.11,18.11,281600.0
2010-03-24 09:30:00,18.08,18.25,18.02,18.14,74800.0,18.08,18.25,18.02,18.14,74800.0
2010-03-24 09:40:00,18.15,18.15,18.05,18.07,53000.0,18.15,18.15,18.05,18.07,53000.0
2010-03-24 09:50:00,18.07,18.08,18.0,18.02,57200.0,18.07,18.08,18.0,18.02,57200.0
2010-03-24 10:00:00,18.02,18.05,18.0,18.03,57200.0,18.02,18.05,18.0,18.03,57200.0
2010-03-24 10:10:00,18.03,18.18,18.03,18.14,47000.0,18.03,18.18,18.03,18.14,47000.0
2010-03-24 10:20:00,18.17,18.21,17.97,17.97,149200.0,18.17,18.21,17.97,17.97,149200.0
2010-03-24 10:30:00,17.98,18.05,17.93,17.99,124400.0,17.98,18.05,17.93,17.99,124400.0
2010-03-24 10:40:00,17.97,18.03,17.95,18.01,55600.0,17.97,18.03,17.95,18.01,55600.0
2010-03-24 10:50:00,18.02,18.03,17.95,17.95,15600.0,18.02,18.03,17.95,17.95,15600.0
2010-03-24 11:00:00,17.94,17.94,17.84,17.86,31000.0,17.94,17.94,17.84,17.86,31000.0
2010-03-24 11:10:00,17.86,17.86,17.76,17.77,32600.0,17.86,17.86,17.76,17.77,32600.0
2010-03-24 11:20:00,17.77,17.87,17.77,17.84,22800.0,17.77,17.87,17.77,17.84,22800.0
2010-03-24 11:30:00,17.85,17.89,17.83,17.89,21400.0,17.85,17.89,17.83,17.89,21400.0
2010-03-24 11:40:00,17.9,17.97,17.9,17.93,25200.0,17.9,17.97,17.9,17.93,25200.0
2010-03-24 11:50:00,17.93,17.99,17.93,17.97,25600.0,17.93,17.99,17.93,17.97,25600.0
2010-03-24 12:00:00,17.98,18.02,17.95,18.01,49600.0,17.98,18.02,17.95,18.01,49600.0
2010-03-24 12:10:00,18.0,18.07,18.0,18.05,76200.0,18.0,18.07,18.0,18.05,76200.0
2010-03-24 12:20:00,18.04,18.1,18.04,18.06,18800.0,18.04,18.1,18.04,18.06,18800.0
2010-03-24 12:30:00,18.06,18.1,18.06,18.09,26600.0,18.06,18.1,18.06,18.09,26600.0
2010-03-24 12:40:00,18.09,18.27,18.09,18.26,92200.0,18.09,18.27,18.09,18.26,92200.0
2010-03-24 12:50:00,18.26,18.45,18.26,18.4,126400.0,18.26,18.45,18.26,18.4,126400.0
2010-03-24 13:00:00,18.38,18.38,18.21,18.34,63600.0,18.38,18.38,18.21,18.34,63600.0
2010-03-24 13:10:00,18.34,18.36,18.31,18.33,37400.0,18.34,18.36,18.31,18.33,37400.0
2010-03-24 13:20:00,18.33,18.33,18.25,18.27,11600.0,18.33,18.33,18.25,18.27,11600.0
2010-03-24 13:30:00,18.28,18.35,18.25,18.33,66600.0,18.28,18.35,18.25,18.33,66600.0
2010-03-24 13:40:00,18.33,18.37,18.19,18.2,36600.0,18.33,18.37,18.19,18.2,36600.0
2010-03-24 13:50:00,18.2,18.24,18.19,18.22,28200.0,18.2,18.24,18.19,18.22,28200.0
2010-03-24 14:00:00,18.22,18.29,18.22,18.25,21400.0,18.22,18.29,18.22,18.25,21400.0
2010-03-24 14:10:00,18.29,18.32,18.23,18.23,21200.0,18.29,18.32,18.23,18.23,21200.0
2010-03-24 14:20:00,18.23,18.23,18.12,18.12,40000.0,18.23,18.23,18.12,18.12,40000.0
2010-03-24 14:30:00,18.12,18.18,18.11,18.14,23200.0,18.12,18.18,18.11,18.14,23200.0
2010-03-24 14:40:00,18.15,18.17,18.11,18.11,22800.0,18.15,18.17,18.11,18.11,22800.0
2010-03-24 14:50:00,18.13,18.15,18.11,18.13,36000.0,18.13,18.15,18.11,18.13,36000.0
2010-03-24 15:00:00,18.13,18.3,18.13,18.24,85200.0,18.13,18.3,18.13,18.24,85200.0
2010-03-24 15:10:00,18.24,18.26,18.21,18.25,80000.0,18.24,18.26,18.21,18.25,80000.0
2010-03-24 15:20:00,18.25,18.31,18.21,18.23,66600.0,18.25,18.31,18.21,18.23,66600.0
2010-03-24 15:30:00,18.22,18.25,18.1,18.1,92000.0,18.22,18.25,18.1,18.1,92000.0
2010-03-24 15:40:00,18.1,18.13,17.93,17.97,199400.0,18.1,18.13,17.93,17.97,199400.0
2010-03-24 15:50:00,17.98,18.02,17.95,18.02,176200.0,17.98,18.02,17.95,18.02,176200.0
2010-03-25 09:30:00,19.96,20.4,19.87,20.23,1462400.0,19.96,20.4,19.87,20.23,1462400.0
2010-03-25 09:40:00,20.23,20.3,19.73,19.91,854800.0,20.23,20.3,19.73,19.91,854800.0
2010-03-25 09:50:00,19.92,19.98,19.75,19.84,597400.0,19.92,19.98,19.75,19.84,597400.0
2010-03-25 10:00:00,19.85,19.92,19.78,19.79,350400.0,19.85,19.92,19.78,19.79,350400.0
2010-03-25 10:10:00,19.8,20.1,19.79,20.09,491400.0,19.8,20.1,19.79,20.09,491400.0
2010-03-25 10:20:00,20.09,20.18,20.01,20.14,381000.0,20.09,20.18,20.01,20.14,381000.0
2010-03-25 10:30:00,20.15,20.25,20.09,20.2,208000.0,20.15,20.25,20.09,20.2,208000.0
2010-03-25 10:40:00,20.2,20.25,20.11,20.24,231200.0,20.2,20.25,20.11,20.24,231200.0
2010-03-25 10:50:00,20.23,20.35,20.1,20.1,263200.0,20.23,20.35,20.1,20.1,263200.0
2010-03-25 11:00:00,20.1,20.18,20.02,20.1,197000.0,20.1,20.18,20.02,20.1,197000.0
2010-03-25 11:10:00,20.11,20.24,20.05,20.07,113000.0,20.11,20.24,20.05,20.07,113000.0
2010-03-25 11:20:00,20.07,20.18,20.03,20.11,105800.0,20.07,20.18,20.03,20.11,105800.0
2010-03-25 11:30:00,20.11,20.16,20.05,20.07,112400.0,20.11,20.16,20.05,20.07,112400.0
2010-03-25 11:40:00,20.07,20.32,20.07,20.29,247400.0,20.07,20.32,20.07,20.29,247400.0
2010-03-25 11:50:00,20.28,20.48,20.26,20.43,351200.0,20.28,20.48,20.26,20.43,351200.0
2010-03-25 12:00:00,20.44,20.46,20.29,20.42,288800.0,20.44,20.46,20.29,20.42,288800.0
2010-03-25 12:10:00,20.4,20.43,20.28,20.28,106000.0,20.4,20.43,20.28,20.28,106000.0
2010-03-25 12:20:00,20.29,20.29,20.08,20.22,185600.0,20.29,20.29,20.08,20.22,185600.0
2010-03-25 12:30:00,20.2,20.22,20.14,20.2,66600.0,20.2,20.22,20.14,20.2,66600.0
2010-03-25 12:40:00,20.2,20.25,20.16,20.21,86200.0,20.2,20.25,20.16,20.21,86200.0
2010-03-25 12:50:00,20.22,20.25,20.17,20.18,67600.0,20.22,20.25,20.17,20.18,67600.0
2010-03-25 13:00:00,20.18,20.22,20.08,20.1,96800.0,20.18,20.22,20.08,20.1,96800.0
2010-03-25 13:10:00,20.1,20.15,20.06,20.07,45200.0,20.1,20.15,20.06,20.07,45200.0
2010-03-25 13:20:00,20.06,20.25,20.06,20.23,80600.0,20.06,20.25,20.06,20.23,80600.0
2010-03-25 13:30:00,20.23,20.23,19.88,19.96,175600.0,20.23,20.23,19.88,19.96,175600.0
2010-03-25 13:40:00,19.97,20.09,19.9,20.05,122000.0,19.97,20.09,19.9,20.05,122000.0
2010-03-25 13:50:00,20.04,20.1,20.02,20.09,94800.0,20.04,20.1,20.02,20.09,94800.0
2010-03-25 14:00:00,20.1,20.13,20.0,20.11,79600.0,20.1,20.13,20.0,20.11,79600.0
2010-03-25 14:10:00,20.11,20.24,20.1,20.24,113800.0,20.11,20.24,20.1,20.24,113800.0
2010-03-25 14:20:00,20.24,20.27,20.16,20.18,175600.0,20.24,20.27,20.16,20.18,175600.0
2010-03-25 14:30:00,20.18,20.29,20.18,20.28,322400.0,20.18,20.29,20.18,20.28,322400.0
2010-03-25 14:40:00,20.27,20.3,20.24,20.24,174400.0,20.27,20.3,20.24,20.24,174400.0
2010-03-25 14:50:00,20.24,20.24,20.07,20.08,156800.0,20.24,20.24,20.07,20.08,156800.0
2010-03-25 15:00:00,20.08,20.2,20.08,20.1,150000.0,20.08,20.2,20.08,20.1,150000.0
2010-03-25 15:10:00,20.1,20.18,20.08,20.1,98200.0,20.1,20.18,20.08,20.1,98200.0
2010-03-25 15:20:00,20.11,20.19,20.04,20.05,198400.0,20.11,20.19,20.04,20.05,198400.0
2010-03-25 15:30:00,20.06,20.06,19.89,19.89,269800.0,20.06,20.06,19.89,19.89,269800.0
2010-03-25 15:40:00,19.89,19.92,19.66,19.75,608000.0,19.89,19.92,19.66,19.75,608000.0
2010-03-25 15:50:00,19.75,19.77,19.43,19.7,707200.0,19.75,19.77,19.43,19.7,707200.0
2010-03-26 09:30:00,19.53,19.57,19.35,19.54,388800.0,19.53,19.57,19.35,19.54,388800.0
2010-03-26 09:40:00,19.53,19.74,19.43,19.7,305000.0,19.53,19.74,19.43,19.7,305000.0
2010-03-26 09:50:00,19.72,20.08,19.7,20.01,350800.0,19.72,20.08,19.7,20.01,350800.0
2010-03-26 10:00:00,20.0,20.2,19.95,20.06,231800.0,20.0,20.2,19.95,20.06,231800.0
2010-03-26 10:10:00,20.04,20.08,19.97,20.03,166400.0,20.04,20.08,19.97,20.03,166400.0
2010-03-26 10:20:00,20.03,20.11,20.0,20.09,89400.0,20.03,20.11,20.0,20.09,89400.0
2010-03-26 10:30:00,20.09,20.14,19.99,20.02,131000.0,20.09,20.14,19.99,20.02,131000.0
2010-03-26 10:40:00,20.02,20.1,19.98,20.05,121400.0,20.02,20.1,19.98,20.05,121400.0
2010-03-26 10:50:00,20.04,20.06,19.91,19.99,153400.0,20.04,20.06,19.91,19.99,153400.0
2010-03-26 11:00:00,19.99,20.0,19.97,19.99,88000.0,19.99,20.0,19.97,19.99,88000.0
2010-03-26 11:10:00,19.99,20.05,19.98,20.04,80400.0,19.99,20.05,19.98,20.04,80400.0
2010-03-26 11:20:00,20.05,20.12,20.05,20.11,70400.0,20.05,20.12,20.05,20.11,70400.0
2010-03-26 11:30:00,20.11,20.14,20.07,20.12,69200.0,20.11,20.14,20.07,20.12,69200.0
2010-03-26 11:40:00,20.12,20.14,20.1,20.13,30200.0,20.12,20.14,20.1,20.13,30200.0
2010-03-26 11:50:00,20.12,20.15,20.12,20.14,68200.0,20.12,20.15,20.12,20.14,68200.0
2010-03-26 12:00:00,20.15,20.18,20.11,20.14,59400.0,20.15,20.18,20.11,20.14,59400.0
2010-03-26 12:10:00,20.14,20.19,20.14,20.18,40800.0,20.14,20.19,20.14,20.18,40800.0
2010-03-26 12:20:00,20.18,20.18,20.03,20.03,101800.0,20.18,20.18,20.03,20.03,101800.0
2010-03-26 12:30:00,20.03,20.05,19.99,20.0,90400.0,20.03,20.05,19.99,20.0,90400.0
2010-03-26 12:40:00,20.0,20.04,19.96,19.98,81400.0,20.0,20.04,19.96,19.98,81400.0
2010-03-26 12:50:00,19.98,20.0,19.98,19.99,64200.0,19.98,20.0,19.98,19.99,64200.0
2010-03-26 13:00:00,19.99,20.0,19.93,19.95,324200.0,19.99,20.0,19.93,19.95,324200.0
2010-03-26 13:10:00,19.93,19.93,19.81,19.83,209200.0,19.93,19.93,19.81,19.83,209200.0
2010-03-26 13:20:00,19.83,19.88,19.8,19.8,87600.0,19.83,19.88,19.8,19.8,87600.0
2010-03-26 13:30:00,19.8,19.96,19.79,19.93,62600.0,19.8,19.96,19.79,19.93,62600.0
2010-03-26 13:40:00,19.93,19.98,19.9,19.93,62600.0,19.93,19.98,19.9,19.93,62600.0
2010-03-26 13:50:00,19.93,19.99,19.92,19.93,45000.0,19.93,19.99,19.92,19.93,45000.0
2010-03-26 14:00:00,19.93,19.95,19.86,19.94,55200.0,19.93,19.95,19.86,19.94,55200.0
2010-03-26 14:10:00,19.94,19.98,19.93,19.98,34200.0,19.94,19.98,19.93,19.98,34200.0
2010-03-26 14:20:00,19.97,19.99,19.93,19.98,53000.0,19.97,19.99,19.93,19.98,53000.0
2010-03-26 14:30:00,19.97,20.11,19.96,20.08,81800.0,19.97,20.11,19.96,20.08,81800.0
2010-03-26 14:40:00,20.08,20.1,19.96,20.0,50400.0,20.08,20.1,19.96,20.0,50400.0
2010-03-26 14:50:00,20.0,20.05,19.95,20.0,62400.0,20.0,20.05,19.95,20.0,62400.0
2010-03-26 15:00:00,20.0,20.06,20.0,20.0,38200.0,20.0,20.06,20.0,20.0,38200.0
2010-03-26 15:10:00,19.99,20.1,19.99,20.1,68800.0,19.99,20.1,19.99,20.1,68800.0
2010-03-26 15:20:00,20.1,20.12,20.05,20.12,96200.0,20.1,20.12,20.05,20.12,96200.0
2010-03-26 15:30:00,20.11,20.13,20.05,20.1,83800.0,20.11,20.13,20.05,20.1,83800.0
2010-03-26 15:40:00,20.1,20.32,20.1,20.32,295800.0,20.1,20.32,20.1,20.32,295800.0
2010-03-26 15:50:00,20.32,20.4,20.29,20.29,359600.0,20.32,20.4,20.29,20.29,359600.0
2010-03-29 09:30:00,20.45,20.47,20.08,20.13,221600.0,20.45,20.47,20.08,20.13,221600.0
2010-03-29 09:40:00,20.1,20.11,19.85,19.88,217800.0,20.1,20.11,19.85,19.88,217800.0
2010-03-29 09:50:00,19.9,20.18,19.9,20.0,94400.0,19.9,20.18,19.9,20.0,94400.0
2010-03-29 10:00:00,20.0,20.03,19.92,20.0,88000.0,20.0,20.03,19.92,20.0,88000.0
2010-03-29 10:10:00,20.0,20.1,20.0,20.07,57200.0,20.0,20.1,20.0,20.07,57200.0
2010-03-29 10:20:00,20.07,20.11,20.02,20.06,47600.0,20.07,20.11,20.02,20.06,47600.0
2010-03-29 10:30:00,20.07,20.18,20.01,20.15,52000.0,20.07,20.18,20.01,20.15,52000.0
2010-03-29 10:40:00,20.17,20.27,20.09,20.17,129400.0,20.17,20.27,20.09,20.17,129400.0
2010-03-29 10:50:00,20.18,20.25,20.13,20.19,24800.0,20.18,20.25,20.13,20.19,24800.0
2010-03-29 11:00:00,20.19,20.28,20.17,20.27,44000.0,20.19,20.28,20.17,20.27,44000.0
2010-03-29 11:10:00,20.29,20.3,20.21,20.24,60200.0,20.29,20.3,20.21,20.24,60200.0
2010-03-29 11:20:00,20.24,20.32,20.23,20.31,70600.0,20.24,20.32,20.23,20.31,70600.0
2010-03-29 11:30:00,20.31,20.39,20.31,20.39,163800.0,20.31,20.39,20.31,20.39,163800.0
2010-03-29 11:40:00,20.4,20.45,20.36,20.39,57200.0,20.4,20.45,20.36,20.39,57200.0
2010-03-29 11:50:00,20.39,20.4,20.34,20.34,35400.0,20.39,20.4,20.34,20.34,35400.0
2010-03-29 12:00:00,20.34,20.38,20.3,20.38,43200.0,20.34,20.38,20.3,20.38,43200.0
2010-03-29 12:10:00,20.37,20.41,20.35,20.38,46200.0,20.37,20.41,20.35,20.38,46200.0
2010-03-29 12:20:00,20.39,20.42,20.36,20.41,22400.0,20.39,20.42,20.36,20.41,22400.0
2010-03-29 12:30:00,20.4,20.42,20.36,20.38,21400.0,20.4,20.42,20.36,20.38,21400.0
2010-03-29 12:40:00,20.38,20.39,20.3,20.39,21800.0,20.38,20.39,20.3,20.39,21800.0
2010-03-29 12:50:00,20.38,20.4,20.34,20.35,16200.0,20.38,20.4,20.34,20.35,16200.0
2010-03-29 13:00:00,20.35,20.43,20.35,20.38,44000.0,20.35,20.43,20.35,20.38,44000.0
2010-03-29 13:10:00,20.37,20.43,20.36,20.42,38600.0,20.37,20.43,20.36,20.42,38600.0
2010-03-29 13:20:00,20.4,20.59,20.4,20.56,170600.0,20.4,20.59,20.4,20.56,170600.0
2010-03-29 13:30:00,20.54,20.6,20.36,20.36,129800.0,20.54,20.6,20.36,20.36,129800.0
2010-03-29 13:40:00,20.36,20.42,20.27,20.36,51800.0,20.36,20.42,20.27,20.36,51800.0
2010-03-29 13:50:00,20.35,20.37,20.33,20.37,14000.0,20.35,20.37,20.33,20.37,14000.0
2010-03-29 14:00:00,20.37,20.43,20.36,20.39,13600.0,20.37,20.43,20.36,20.39,13600.0
2010-03-29 14:10:00,20.39,20.44,20.36,20.36,43400.0,20.39,20.44,20.36,20.36,43400.0
2010-03-29 14:20:00,20.36,20.4,20.3,20.32,35000.0,20.36,20.4,20.3,20.32,35000.0
2010-03-29 14:30:00,20.32,20.38,20.31,20.34,25800.0,20.32,20.38,20.31,20.34,25800.0
2010-03-29 14:40:00,20.34,20.34,20.29,20.33,24400.0,20.34,20.34,20.29,20.33,24400.0
2010-03-29 14:50:00,20.33,20.35,20.3,20.35,45200.0,20.33,20.35,20.3,20.35,45200.0
2010-03-29 15:00:00,20.35,20.35,20.34,20.35,23200.0,20.35,20.35,20.34,20.35,23200.0
2010-03-29 15:10:00,20.35,20.4,20.34,20.4,24400.0,20.35,20.4,20.34,20.4,24400.0
2010-03-29 15:20:00,20.4,20.54,20.39,20.46,71400.0,20.4,20.54,20.39,20.46,71400.0
2010-03-29 15:30:00,20.46,20.55,20.44,20.53,144000.0,20.46,20.55,20.44,20.53,144000.0
2010-03-29 15:40:00,20.53,20.67,20.53,20.64,235400.0,20.53,20.67,20.53,20.64,235400.0
2010-03-29 15:50:00,20.64,20.65,20.6,20.61,301000.0,20.64,20.65,20.6,20.61,301000.0
2010-03-30 09:30:00,20.61,20.8,20.35,20.74,139400.0,20.61,20.8,20.35,20.74,139400.0
2010-03-30 09:40:00,20.74,20.75,20.66,20.75,71000.0,20.74,20.75,20.66,20.75,71000.0
2010-03-30 09:50:00,20.75,21.0,20.75,20.98,127000.0,20.75,21.0,20.75,20.98,127000.0
2010-03-30 10:00:00,20.98,21.12,20.9,21.11,237600.0,20.98,21.12,20.9,21.11,237600.0
2010-03-30 10:10:00,21.11,21.2,21.02,21.02,119200.0,21.11,21.2,21.02,21.02,119200.0
2010-03-30 10:20:00,21.03,21.03,20.92,20.97,62400.0,21.03,21.03,20.92,20.97,62400.0
2010-03-30 10:30:00,20.97,21.05,20.96,20.97,45600.0,20.97,21.05,20.96,20.97,45600.0
2010-03-30 10:40:00,20.97,20.98,20.88,20.89,44000.0,20.97,20.98,20.88,20.89,44000.0
2010-03-30 10:50:00,20.89,20.9,20.77,20.78,95400.0,20.89,20.9,20.77,20.78,95400.0
2010-03-30 11:00:00,20.78,20.78,20.55,20.58,142200.0,20.78,20.78,20.55,20.58,142200.0
2010-03-30 11:10:00,20.58,20.6,20.44,20.45,109400.0,20.58,20.6,20.44,20.45,109400.0
2010-03-30 11:20:00,20.46,20.5,20.43,20.5,29400.0,20.46,20.5,20.43,20.5,29400.0
2010-03-30 11:30:00,20.5,20.55,20.48,20.48,50400.0,20.5,20.55,20.48,20.48,50400.0
2010-03-30 11:40:00,20.49,20.55,20.46,20.54,36800.0,20.49,20.55,20.46,20.54,36800.0
2010-03-30 11:50:00,20.55,20.62,20.53,20.59,37000.0,20.55,20.62,20.53,20.59,37000.0
2010-03-30 12:00:00,20.6,20.61,20.58,20.61,13800.0,20.6,20.61,20.58,20.61,13800.0
2010-03-30 12:10:00,20.61,20.63,20.53,20.57,28600.0,20.61,20.63,20.53,20.57,28600.0
2010-03-30 12:20:00,20.57,20.62,20.54,20.62,62400.0,20.57,20.62,20.54,20.62,62400.0
2010-03-30 12:30:00,20.62,20.66,20.61,20.63,62000.0,20.62,20.66,20.61,20.63,62000.0
2010-03-30 12:40:00,20.61,20.63,20.56,20.61,30400.0,20.61,20.63,20.56,20.61,30400.0
2010-03-30 12:50:00,20.61,20.61,20.54,20.58,29000.0,20.61,20.61,20.54,20.58,29000.0
2010-03-30 13:00:00,20.58,20.6,20.57,20.6,12000.0,20.58,20.6,20.57,20.6,12000.0
2010-03-30 13:10:00,20.6,20.6,20.56,20.59,24200.0,20.6,20.6,20.56,20.59,24200.0
2010-03-30 13:20:00,20.59,20.6,20.55,20.6,32600.0,20.59,20.6,20.55,20.6,32600.0
2010-03-30 13:30:00,20.6,20.62,20.59,20.61,19800.0,20.6,20.62,20.59,20.61,19800.0
2010-03-30 13:40:00,20.6,20.6,20.57,20.59,16000.0,20.6,20.6,20.57,20.59,16000.0
2010-03-30 13:50:00,20.59,20.62,20.59,20.61,13400.0,20.59,20.62,20.59,20.61,13400.0
2010-03-30 14:00:00,20.61,20.64,20.59,20.64,38400.0,20.61,20.64,20.59,20.64,38400.0
2010-03-30 14:10:00,20.64,20.72,20.63,20.65,23200.0,20.64,20.72,20.63,20.65,23200.0
2010-03-30 14:20:00,20.64,20.68,20.64,20.67,8400.0,20.64,20.68,20.64,20.67,8400.0
2010-03-30 14:30:00,20.67,20.92,20.67,20.92,77600.0,20.67,20.92,20.67,20.92,77600.0
2010-03-30 14:40:00,20.92,21.0,20.89,20.94,107800.0,20.92,21.0,20.89,20.94,107800.0
2010-03-30 14:50:00,20.93,21.0,20.93,20.94,53000.0,20.93,21.0,20.93,20.94,53000.0
2010-03-30 15:00:00,20.94,20.95,20.86,20.87,39200.0,20.94,20.95,20.86,20.87,39200.0
2010-03-30 15:10:00,20.87,20.98,20.87,20.93,43200.0,20.87,20.98,20.87,20.93,43200.0
2010-03-30 15:20:00,20.93,20.93,20.89,20.92,31200.0,20.93,20.93,20.89,20.92,31200.0
2010-03-30 15:30:00,20.92,20.96,20.9,20.92,41800.0,20.92,20.96,20.9,20.92,41800.0
2010-03-30 15:40:00,20.92,21.0,20.9,20.96,69400.0,20.92,21.0,20.9,20.96,69400.0
2010-03-30 15:50:00,20.97,20.97,20.93,20.95,118000.0,20.97,20.97,20.93,20.95,118000.0
2010-03-31 09:30:00,20.81,20.93,20.76,20.82,97600.0,20.81,20.93,20.76,20.82,97600.0
2010-03-31 09:40:00,20.85,20.85,20.57,20.66,68400.0,20.85,20.85,20.57,20.66,68400.0
2010-03-31 09:50:00,20.67,20.75,20.65,20.74,52400.0,20.67,20.75,20.65,20.74,52400.0
2010-03-31 10:00:00,20.74,20.85,20.74,20.82,34200.0,20.74,20.85,20.74,20.82,34200.0
2010-03-31 10:10:00,20.83,20.83,20.75,20.8,20200.0,20.83,20.83,20.75,20.8,20200.0
2010-03-31 10:20:00,20.81,20.84,20.79,20.81,21200.0,20.81,20.84,20.79,20.81,21200.0
2010-03-31 10:30:00,20.8,20.85,20.77,20.79,14000.0,20.8,20.85,20.77,20.79,14000.0
2010-03-31 10:40:00,20.8,20.83,20.77,20.8,15000.0,20.8,20.83,20.77,20.8,15000.0
2010-03-31 10:50:00,20.8,20.81,20.72,20.8,43200.0,20.8,20.81,20.72,20.8,43200.0
2010-03-31 11:00:00,20.8,20.8,20.72,20.75,23200.0,20.8,20.8,20.72,20.75,23200.0
2010-03-31 11:10:00,20.76,20.78,20.74,20.74,17800.0,20.76,20.78,20.74,20.74,17800.0
2010-03-31 11:20:00,20.73,20.78,20.7,20.77,18600.0,20.73,20.78,20.7,20.77,18600.0
2010-03-31 11:30:00,20.77,20.78,20.73,20.73,27400.0,20.77,20.78,20.73,20.73,27400.0
2010-03-31 11:40:00,20.73,20.8,20.72,20.8,20600.0,20.73,20.8,20.72,20.8,20600.0
2010-03-31 11:50:00,20.8,20.86,20.8,20.82,28000.0,20.8,20.86,20.8,20.82,28000.0
2010-03-31 12:00:00,20.82,20.85,20.79,20.81,41800.0,20.82,20.85,20.79,20.81,41800.0
2010-03-31 12:10:00,20.8,20.85,20.77,20.85,26000.0,20.8,20.85,20.77,20.85,26000.0
2010-03-31 12:20:00,20.86,20.89,20.79,20.8,47000.0,20.86,20.89,20.79,20.8,47000.0
2010-03-31 12:30:00,20.8,20.85,20.8,20.85,7400.0,20.8,20.85,20.8,20.85,7400.0
2010-03-31 12:40:00,20.86,20.86,20.78,20.79,9800.0,20.86,20.86,20.78,20.79,9800.0
2010-03-31 12:50:00,20.79,20.85,20.78,20.83,21600.0,20.79,20.85,20.78,20.83,21600.0
2010-03-31 13:00:00,20.85,20.85,20.83,20.85,10600.0,20.85,20.85,20.83,20.85,10600.0
2010-03-31 13:10:00,20.85,20.88,20.85,20.86,7400.0,20.85,20.88,20.85,20.86,7400.0
2010-03-31 13:20:00,20.86,20.91,20.86,20.89,20200.0,20.86,20.91,20.86,20.89,20200.0
2010-03-31 13:30:00,20.89,20.9,20.86,20.86,10200.0,20.89,20.9,20.86,20.86,10200.0
2010-03-31 13:40:00,20.88,20.89,20.85,20.86,12200.0,20.88,20.89,20.85,20.86,12200.0
2010-03-31 13:50:00,20.86,20.87,20.86,20.86,6800.0,20.86,20.87,20.86,20.86,6800.0
2010-03-31 14:00:00,20.9,20.93,20.88,20.93,20200.0,20.9,20.93,20.88,20.93,20200.0
2010-03-31 14:10:00,20.93,20.93,20.82,20.87,42600.0,20.93,20.93,20.82,20.87,42600.0
2010-03-31 14:20:00,20.87,20.93,20.87,20.93,6400.0,20.87,20.93,20.87,20.93,6400.0
2010-03-31 14:30:00,20.93,20.98,20.92,20.92,43200.0,20.93,20.98,20.92,20.92,43200.0
2010-03-31 14:40:00,20.92,20.92,20.79,20.8,23000.0,20.92,20.92,20.79,20.8,23000.0
2010-03-31 14:50:00,20.78,20.78,20.7,20.71,40200.0,20.78,20.78,20.7,20.71,40200.0
2010-03-31 15:00:00,20.72,20.72,20.68,20.7,54000.0,20.72,20.72,20.68,20.7,54000.0
2010-03-31 15:10:00,20.71,20.73,20.69,20.69,33600.0,20.71,20.73,20.69,20.69,33600.0
2010-03-31 15:20:00,20.7,20.83,20.68,20.82,32200.0,20.7,20.83,20.68,20.82,32200.0
2010-03-31 15:30:00,20.82,20.82,20.74,20.77,37400.0,20.82,20.82,20.74,20.77,37400.0
2010-03-31 15:40:00,20.78,20.79,20.7,20.71,42600.0,20.78,20.79,20.7,20.71,42600.0
2010-03-31 15:50:00,20.72,20.75,20.71,20.75,94000.0,20.72,20.75,20.71,20.75,94000.0
2010-04-01 09:30:00,20.84,21.04,20.8,20.9,108200.0,20.84,21.04,20.8,20.9,108200.0
2010-04-01 09:40:00,20.9,20.95,20.83,20.93,50400.0,20.9,20.95,20.83,20.93,50400.0
2010-04-01 09:50:00,20.92,20.93,20.86,20.92,21400.0,20.92,20.93,20.86,20.92,21400.0
2010-04-01 10:00:00,20.93,20.93,20.83,20.85,20000.0,20.93,20.93,20.83,20.85,20000.0
2010-04-01 10:10:00,20.84,20.92,20.79,20.8,34000.0,20.84,20.92,20.79,20.8,34000.0
2010-04-01 10:20:00,20.83,20.85,20.81,20.81,15800.0,20.83,20.85,20.81,20.81,15800.0
2010-04-01 10:30:00,20.81,20.82,20.72,20.78,86000.0,20.81,20.82,20.72,20.78,86000.0
2010-04-01 10:40:00,20.77,20.8,20.77,20.79,24200.0,20.77,20.8,20.77,20.79,24200.0
2010-04-01 10:50:00,20.79,20.84,20.78,20.82,23200.0,20.79,20.84,20.78,20.82,23200.0
2010-04-01 11:00:00,20.83,20.83,20.79,20.79,44200.0,20.83,20.83,20.79,20.79,44200.0
2010-04-01 11:10:00,20.79,20.79,20.69,20.71,37800.0,20.79,20.79,20.69,20.71,37800.0
2010-04-01 11:20:00,20.71,20.78,20.71,20.74,37000.0,20.71,20.78,20.71,20.74,37000.0
2010-04-01 11:30:00,20.75,20.82,20.74,20.81,20400.0,20.75,20.82,20.74,20.81,20400.0
2010-04-01 11:40:00,20.81,20.86,20.8,20.84,25400.0,20.81,20.86,20.8,20.84,25400.0
2010-04-01 11:50:00,20.84,20.86,20.83,20.86,22400.0,20.84,20.86,20.83,20.86,22400.0
2010-04-01 12:00:00,20.88,20.88,20.8,20.83,40800.0,20.88,20.88,20.8,20.83,40800.0
2010-04-01 12:10:00,20.82,20.83,20.8,20.83,39800.0,20.82,20.83,20.8,20.83,39800.0
2010-04-01 12:20:00,20.83,20.85,20.81,20.81,9000.0,20.83,20.85,20.81,20.81,9000.0
2010-04-01 12:30:00,20.81,20.83,20.79,20.81,20600.0,20.81,20.83,20.79,20.81,20600.0
2010-04-01 12:40:00,20.8,20.81,20.78,20.79,4200.0,20.8,20.81,20.78,20.79,4200.0
2010-04-01 12:50:00,20.79,20.81,20.78,20.81,13800.0,20.79,20.81,20.78,20.81,13800.0
2010-04-01 13:00:00,20.79,20.8,20.77,20.8,9600.0,20.79,20.8,20.77,20.8,9600.0
2010-04-01 13:10:00,20.79,20.79,20.77,20.77,4200.0,20.79,20.79,20.77,20.77,4200.0
2010-04-01 13:20:00,20.77,20.78,20.75,20.78,5600.0,20.77,20.78,20.75,20.78,5600.0
2010-04-01 13:30:00,20.77,20.8,20.77,20.77,8600.0,20.77,20.8,20.77,20.77,8600.0
2010-04-01 13:40:00,20.77,20.78,20.71,20.71,33400.0,20.77,20.78,20.71,20.71,33400.0
2010-04-01 13:50:00,20.72,20.72,20.68,20.71,34400.0,20.72,20.72,20.68,20.71,34400.0
2010-04-01 14:00:00,20.7,20.71,20.68,20.7,18200.0,20.7,20.71,20.68,20.7,18200.0
2010-04-01 14:10:00,20.69,20.75,20.68,20.75,25200.0,20.69,20.75,20.68,20.75,25200.0
2010-04-01 14:20:00,20.75,20.79,20.71,20.72,27600.0,20.75,20.79,20.71,20.72,27600.0
2010-04-01 14:30:00,20.71,20.73,20.57,20.58,63000.0,20.71,20.73,20.57,20.58,63000.0
2010-04-01 14:40:00,20.58,20.64,20.58,20.64,43200.0,20.58,20.64,20.58,20.64,43200.0
2010-04-01 14:50:00,20.63,20.68,20.63,20.67,10600.0,20.63,20.68,20.63,20.67,10600.0
2010-04-01 15:00:00,20.67,20.72,20.64,20.68,12200.0,20.67,20.72,20.64,20.68,12200.0
2010-04-01 15:10:00,20.7,20.7,20.6,20.61,78600.0,20.7,20.7,20.6,20.61,78600.0
2010-04-01 15:20:00,20.62,20.67,20.61,20.66,9600.0,20.62,20.67,20.61,20.66,9600.0
2010-04-01 15:30:00,20.66,20.79,20.66,20.79,66800.0,20.66,20.79,20.66,20.79,66800.0
2010-04-01 15:40:00,20.78,20.83,20.75,20.79,41800.0,20.78,20.83,20.75,20.79,41800.0
2010-04-01 15:50:00,20.78,20.85,20.75,20.85,143200.0,20.78,20.85,20.75,20.85,143200.0
2010-04-05 09:30:00,21.02,21.23,20.97,20.97,187400.0,21.02,21.23,20.97,20.97,187400.0
2010-04-05 09:40:00,20.97,21.22,20.93,21.15,60400.0,20.97,21.22,20.93,21.15,60400.0
2010-04-05 09:50:00,21.14,21.34,21.11,21.14,96800.0,21.14,21.34,21.11,21.14,96800.0
2010-04-05 10:00:00,21.15,21.21,21.06,21.09,92800.0,21.15,21.21,21.06,21.09,92800.0
2010-04-05 10:10:00,21.11,21.15,20.88,20.93,127200.0,21.11,21.15,20.88,20.93,127200.0
2010-04-05 10:20:00,20.92,21.0,20.89,20.91,72600.0,20.92,21.0,20.89,20.91,72600.0
2010-04-05 10:30:00,20.92,21.04,20.92,21.02,35600.0,20.92,21.04,20.92,21.02,35600.0
2010-04-05 10:40:00,21.02,21.15,20.99,21.04,44800.0,21.02,21.15,20.99,21.04,44800.0
2010-04-05 10:50:00,21.05,21.12,21.05,21.09,40600.0,21.05,21.12,21.05,21.09,40600.0
2010-04-05 11:00:00,21.09,21.15,21.07,21.1,56400.0,21.09,21.15,21.07,21.1,56400.0
2010-04-05 11:10:00,21.1,21.22,21.09,21.21,34600.0,21.1,21.22,21.09,21.21,34600.0
2010-04-05 11:20:00,21.2,21.23,21.14,21.17,72000.0,21.2,21.23,21.14,21.17,72000.0
2010-04-05 11:30:00,21.18,21.18,21.13,21.13,34000.0,21.18,21.18,21.13,21.13,34000.0
2010-04-05 11:40:00,21.13,21.24,21.13,21.2,49200.0,21.13,21.24,21.13,21.2,49200.0
2010-04-05 11:50:00,21.21,21.21,21.16,21.19,26600.0,21.21,21.21,21.16,21.19,26600.0
2010-04-05 12:00:00,21.18,21.2,21.13,21.14,20800.0,21.18,21.2,21.13,21.14,20800.0
2010-04-05 12:10:00,21.14,21.15,21.1,21.1,11800.0,21.14,21.15,21.1,21.1,11800.0
2010-04-05 12:20:00,21.1,21.18,21.1,21.18,22600.0,21.1,21.18,21.1,21.18,22600.0
2010-04-05 12:30:00,21.17,21.2,21.17,21.2,50600.0,21.17,21.2,21.17,21.2,50600.0
2010-04-05 12:40:00,21.2,21.2,21.17,21.18,14000.0,21.2,21.2,21.17,21.18,14000.0
2010-04-05 12:50:00,21.18,21.19,21.16,21.16,11800.0,21.18,21.19,21.16,21.16,11800.0
2010-04-05 13:00:00,21.17,21.2,21.16,21.18,29200.0,21.17,21.2,21.16,21.18,29200.0
2010-04-05 13:10:00,21.18,21.2,21.17,21.2,11600.0,21.18,21.2,21.17,21.2,11600.0
2010-04-05 13:20:00,21.2,21.22,21.18,21.22,19000.0,21.2,21.22,21.18,21.22,19000.0
2010-04-05 13:30:00,21.22,21.25,21.21,21.21,20400.0,21.22,21.25,21.21,21.21,20400.0
2010-04-05 13:40:00,21.22,21.23,21.17,21.17,129200.0,21.22,21.23,21.17,21.17,129200.0
2010-04-05 13:50:00,21.17,21.25,21.17,21.25,22800.0,21.17,21.25,21.17,21.25,22800.0
2010-04-05 14:00:00,21.25,21.25,21.23,21.25,21600.0,21.25,21.25,21.23,21.25,21600.0
2010-04-05 14:10:00,21.25,21.29,21.24,21.28,26400.0,21.25,21.29,21.24,21.28,26400.0
2010-04-05 14:20:00,21.28,21.35,21.28,21.34,38600.0,21.28,21.35,21.28,21.34,38600.0
2010-04-05 14:30:00,21.34,21.34,21.3,21.31,17000.0,21.34,21.34,21.3,21.31,17000.0
2010-04-05 14:40:00,21.31,21.34,21.29,21.31,57800.0,21.31,21.34,21.29,21.31,57800.0
2010-04-05 14:50:00,21.31,21.31,21.25,21.25,30200.0,21.31,21.31,21.25,21.25,30200.0
2010-04-05 15:00:00,21.25,21.27,21.24,21.26,41200.0,21.25,21.27,21.24,21.26,41200.0
2010-04-05 15:10:00,21.25,21.3,21.24,21.25,21600.0,21.25,21.3,21.24,21.25,21600.0
2010-04-05 15:20:00,21.25,21.28,21.25,21.27,31200.0,21.25,21.28,21.25,21.27,31200.0
2010-04-05 15:30:00,21.26,21.27,21.2,21.2,95400.0,21.26,21.27,21.2,21.2,95400.0
2010-04-05 15:40:00,21.2,21.25,21.16,21.2,56400.0,21.2,21.25,21.16,21.2,56400.0
2010-04-05 15:50:00,21.2,21.27,21.2,21.27,88800.0,21.2,21.27,21.2,21.27,88800.0
2010-04-06 09:30:00,21.33,21.34,21.17,21.31,55200.0,21.33,21.34,21.17,21.31,55200.0
2010-04-06 09:40:00,21.31,21.47,21.29,21.47,26400.0,21.31,21.47,21.29,21.47,26400.0
2010-04-06 09:50:00,21.46,21.48,21.4,21.47,36000.0,21.46,21.48,21.4,21.47,36000.0
2010-04-06 10:00:00,21.47,21.47,21.4,21.4,17400.0,21.47,21.47,21.4,21.4,17400.0
2010-04-06 10:10:00,21.4,21.4,21.34,21.36,31200.0,21.4,21.4,21.34,21.36,31200.0
2010-04-06 10:20:00,21.36,21.38,21.36,21.38,19800.0,21.36,21.38,21.36,21.38,19800.0
2010-04-06 10:30:00,21.38,21.38,21.34,21.35,14400.0,21.38,21.38,21.34,21.35,14400.0
2010-04-06 10:40:00,21.35,21.36,21.32,21.35,31800.0,21.35,21.36,21.32,21.35,31800.0
2010-04-06 10:50:00,21.34,21.4,21.34,21.4,50200.0,21.34,21.4,21.34,21.4,50200.0
2010-04-06 11:00:00,21.4,21.45,21.38,21.43,58800.0,21.4,21.45,21.38,21.43,58800.0
2010-04-06 11:10:00,21.44,21.47,21.42,21.44,51200.0,21.44,21.47,21.42,21.44,51200.0
2010-04-06 11:20:00,21.44,21.5,21.43,21.5,107200.0,21.44,21.5,21.43,21.5,107200.0
2010-04-06 11:30:00,21.5,21.53,21.49,21.51,61400.0,21.5,21.53,21.49,21.51,61400.0
2010-04-06 11:40:00,21.5,21.55,21.48,21.55,57200.0,21.5,21.55,21.48,21.55,57200.0
2010-04-06 11:50:00,21.53,21.57,21.5,21.54,39000.0,21.53,21.57,21.5,21.54,39000.0
2010-04-06 12:00:00,21.54,21.56,21.5,21.56,36800.0,21.54,21.56,21.5,21.56,36800.0
2010-04-06 12:10:00,21.55,21.57,21.5,21.57,68200.0,21.55,21.57,21.5,21.57,68200.0
2010-04-06 12:20:00,21.57,21.6,21.54,21.57,39000.0,21.57,21.6,21.54,21.57,39000.0
2010-04-06 12:30:00,21.57,21.57,21.53,21.56,18600.0,21.57,21.57,21.53,21.56,18600.0
2010-04-06 12:40:00,21.56,21.57,21.5,21.51,22000.0,21.56,21.57,21.5,21.51,22000.0
2010-04-06 12:50:00,21.51,21.6,21.5,21.55,80800.0,21.51,21.6,21.5,21.55,80800.0
2010-04-06 13:00:00,21.55,21.56,21.5,21.5,41600.0,21.55,21.56,21.5,21.5,41600.0
2010-04-06 13:10:00,21.5,21.5,21.5,21.5,28800.0,21.5,21.5,21.5,21.5,28800.0
2010-04-06 13:20:00,21.5,21.56,21.5,21.5,41400.0,21.5,21.56,21.5,21.5,41400.0
2010-04-06 13:30:00,21.51,21.53,21.5,21.53,23400.0,21.51,21.53,21.5,21.53,23400.0
2010-04-06 13:40:00,21.53,21.55,21.5,21.5,83200.0,21.53,21.55,21.5,21.5,83200.0
2010-04-06 13:50:00,21.5,21.54,21.5,21.51,20600.0,21.5,21.54,21.5,21.51,20600.0
2010-04-06 14:00:00,21.51,21.59,21.5,21.59,34000.0,21.51,21.59,21.5,21.59,34000.0
2010-04-06 14:10:00,21.59,21.6,21.55,21.58,24200.0,21.59,21.6,21.55,21.58,24200.0
2010-04-06 14:20:00,21.58,21.62,21.57,21.6,61200.0,21.58,21.62,21.57,21.6,61200.0
2010-04-06 14:30:00,21.6,21.63,21.59,21.63,78400.0,21.6,21.63,21.59,21.63,78400.0
2010-04-06 14:40:00,21.63,21.64,21.61,21.61,26000.0,21.63,21.64,21.61,21.61,26000.0
2010-04-06 14:50:00,21.62,21.62,21.58,21.6,28000.0,21.62,21.62,21.58,21.6,28000.0
2010-04-06 15:00:00,21.59,21.61,21.55,21.6,41800.0,21.59,21.61,21.55,21.6,41800.0
2010-04-06 15:10:00,21.6,21.6,21.5,21.54,78800.0,21.6,21.6,21.5,21.54,78800.0
2010-04-06 15:20:00,21.54,21.6,21.54,21.58,48800.0,21.54,21.6,21.54,21.58,48800.0
2010-04-06 15:30:00,21.58,21.61,21.54,21.55,57000.0,21.58,21.61,21.54,21.55,57000.0
2010-04-06 15:40:00,21.55,21.59,21.5,21.56,81400.0,21.55,21.59,21.5,21.56,81400.0
2010-04-06 15:50:00,21.56,21.57,21.5,21.54,100400.0,21.56,21.57,21.5,21.54,100400.0
2010-04-07 09:30:00,21.55,21.55,21.4,21.42,40400.0,21.55,21.55,21.4,21.42,40400.0
2010-04-07 09:40:00,21.42,21.6,21.41,21.59,31400.0,21.42,21.6,21.41,21.59,31400.0
2010-04-07 09:50:00,21.59,21.68,21.56,21.59,40200.0,21.59,21.68,21.56,21.59,40200.0
2010-04-07 10:00:00,21.59,21.59,21.51,21.57,25800.0,21.59,21.59,21.51,21.57,25800.0
2010-04-07 10:10:00,21.56,21.56,21.5,21.53,19600.0,21.56,21.56,21.5,21.53,19600.0
2010-04-07 10:20:00,21.53,21.63,21.5,21.62,33800.0,21.53,21.63,21.5,21.62,33800.0
2010-04-07 10:30:00,21.63,21.67,21.57,21.63,28800.0,21.63,21.67,21.57,21.63,28800.0
2010-04-07 10:40:00,21.63,21.63,21.48,21.5,52600.0,21.63,21.63,21.48,21.5,52600.0
2010-04-07 10:50:00,21.52,21.54,21.49,21.49,36600.0,21.52,21.54,21.49,21.49,36600.0
2010-04-07 11:00:00,21.5,21.5,21.4,21.47,34000.0,21.5,21.5,21.4,21.47,34000.0
2010-04-07 11:10:00,21.46,21.51,21.43,21.48,36200.0,21.46,21.51,21.43,21.48,36200.0
2010-04-07 11:20:00,21.48,21.51,21.45,21.5,21000.0,21.48,21.51,21.45,21.5,21000.0
2010-04-07 11:30:00,21.5,21.5,21.47,21.48,15600.0,21.5,21.5,21.47,21.48,15600.0
2010-04-07 11:40:00,21.48,21.48,21.45,21.48,11200.0,21.48,21.48,21.45,21.48,11200.0
2010-04-07 11:50:00,21.48,21.5,21.46,21.46,16000.0,21.48,21.5,21.46,21.46,16000.0
2010-04-07 12:00:00,21.46,21.5,21.44,21.48,17400.0,21.46,21.5,21.44,21.48,17400.0
2010-04-07 12:10:00,21.48,21.48,21.44,21.45,11400.0,21.48,21.48,21.44,21.45,11400.0
2010-04-07 12:20:00,21.44,21.46,21.4,21.42,20800.0,21.44,21.46,21.4,21.42,20800.0
2010-04-07 12:30:00,21.42,21.49,21.42,21.46,9000.0,21.42,21.49,21.42,21.46,9000.0
2010-04-07 12:40:00,21.43,21.48,21.42,21.45,26600.0,21.43,21.48,21.42,21.45,26600.0
2010-04-07 12:50:00,21.45,21.49,21.43,21.45,12000.0,21.45,21.49,21.43,21.45,12000.0
2010-04-07 13:00:00,21.45,21.45,21.43,21.44,23000.0,21.45,21.45,21.43,21.44,23000.0
2010-04-07 13:10:00,21.43,21.49,21.43,21.49,22800.0,21.43,21.49,21.43,21.49,22800.0
2010-04-07 13:20:00,21.49,21.52,21.49,21.5,31600.0,21.49,21.52,21.49,21.5,31600.0
2010-04-07 13:30:00,21.5,21.5,21.48,21.48,11400.0,21.5,21.5,21.48,21.48,11400.0
2010-04-07 13:40:00,21.48,21.48,21.45,21.47,12800.0,21.48,21.48,21.45,21.47,12800.0
2010-04-07 13:50:00,21.47,21.51,21.45,21.48,21400.0,21.47,21.51,21.45,21.48,21400.0
2010-04-07 14:00:00,21.5,21.5,21.43,21.49,73600.0,21.5,21.5,21.43,21.49,73600.0
2010-04-07 14:10:00,21.48,21.49,21.44,21.44,14600.0,21.48,21.49,21.44,21.44,14600.0
2010-04-07 14:20:00,21.45,21.52,21.41,21.49,61400.0,21.45,21.52,21.41,21.49,61400.0
2010-04-07 14:30:00,21.48,21.48,21.34,21.44,56200.0,21.48,21.48,21.34,21.44,56200.0
2010-04-07 14:40:00,21.42,21.44,21.36,21.43,40600.0,21.42,21.44,21.36,21.43,40600.0
2010-04-07 14:50:00,21.43,21.46,21.38,21.41,25200.0,21.43,21.46,21.38,21.41,25200.0
2010-04-07 15:00:00,21.4,21.41,21.28,21.28,71600.0,21.4,21.41,21.28,21.28,71600.0
2010-04-07 15:10:00,21.28,21.32,21.21,21.25,140200.0,21.28,21.32,21.21,21.25,140200.0
2010-04-07 15:20:00,21.24,21.24,21.12,21.22,76200.0,21.24,21.24,21.12,21.22,76200.0
2010-04-07 15:30:00,21.22,21.25,21.15,21.25,58400.0,21.22,21.25,21.15,21.25,58400.0
2010-04-07 15:40:00,21.25,21.3,21.23,21.28,38800.0,21.25,21.3,21.23,21.28,38800.0
2010-04-07 15:50:00,21.3,21.33,21.27,21.28,71400.0,21.3,21.33,21.27,21.28,71400.0
2010-04-08 09:30:00,21.25,21.4,21.2,21.21,80000.0,21.25,21.4,21.2,21.21,80000.0
2010-04-08 09:40:00,21.21,21.27,21.11,21.17,51400.0,21.21,21.27,21.11,21.17,51400.0
2010-04-08 09:50:00,21.15,21.31,21.15,21.27,21600.0,21.15,21.31,21.15,21.27,21600.0
2010-04-08 10:00:00,21.25,21.33,21.23,21.3,20000.0,21.25,21.33,21.23,21.3,20000.0
2010-04-08 10:10:00,21.3,21.34,21.25,21.27,17800.0,21.3,21.34,21.25,21.27,17800.0
2010-04-08 10:20:00,21.28,21.52,21.28,21.52,25800.0,21.28,21.52,21.28,21.52,25800.0
2010-04-08 10:30:00,21.5,21.58,21.49,21.5,26800.0,21.5,21.58,21.49,21.5,26800.0
2010-04-08 10:40:00,21.51,21.53,21.5,21.52,20000.0,21.51,21.53,21.5,21.52,20000.0
2010-04-08 10:50:00,21.52,21.52,21.45,21.45,17400.0,21.52,21.52,21.45,21.45,17400.0
2010-04-08 11:00:00,21.46,21.52,21.45,21.5,10800.0,21.46,21.52,21.45,21.5,10800.0
2010-04-08 11:10:00,21.47,21.5,21.45,21.49,21000.0,21.47,21.5,21.45,21.49,21000.0
2010-04-08 11:20:00,21.49,21.53,21.49,21.49,24600.0,21.49,21.53,21.49,21.49,24600.0
2010-04-08 11:30:00,21.49,21.5,21.49,21.49,21200.0,21.49,21.5,21.49,21.49,21200.0
2010-04-08 11:40:00,21.49,21.49,21.46,21.48,37400.0,21.49,21.49,21.46,21.48,37400.0
2010-04-08 11:50:00,21.48,21.48,21.45,21.45,15800.0,21.48,21.48,21.45,21.45,15800.0
2010-04-08 12:00:00,21.46,21.46,21.43,21.43,14400.0,21.46,21.46,21.43,21.43,14400.0
2010-04-08 12:10:00,21.43,21.46,21.43,21.46,18600.0,21.43,21.46,21.43,21.46,18600.0
2010-04-08 12:20:00,21.45,21.5,21.45,21.5,17400.0,21.45,21.5,21.45,21.5,17400.0
2010-04-08 12:30:00,21.49,21.51,21.48,21.5,30200.0,21.49,21.51,21.48,21.5,30200.0
2010-04-08 12:40:00,21.49,21.51,21.48,21.51,21000.0,21.49,21.51,21.48,21.51,21000.0
2010-04-08 12:50:00,21.52,21.53,21.51,21.53,9600.0,21.52,21.53,21.51,21.53,9600.0
2010-04-08 13:00:00,21.53,21.54,21.5,21.5,26000.0,21.53,21.54,21.5,21.5,26000.0
2010-04-08 13:10:00,21.5,21.52,21.5,21.5,13000.0,21.5,21.52,21.5,21.5,13000.0
2010-04-08 13:20:00,21.5,21.66,21.43,21.48,189000.0,21.5,21.66,21.43,21.48,189000.0
2010-04-08 13:30:00,21.49,21.52,21.48,21.5,52000.0,21.49,21.52,21.48,21.5,52000.0
2010-04-08 13:40:00,21.5,21.51,21.47,21.5,37200.0,21.5,21.51,21.47,21.5,37200.0
2010-04-08 13:50:00,21.5,21.5,21.47,21.49,59400.0,21.5,21.5,21.47,21.49,59400.0
2010-04-08 14:00:00,21.5,21.5,21.43,21.49,36000.0,21.5,21.5,21.43,21.49,36000.0
2010-04-08 14:10:00,21.48,21.5,21.47,21.5,16800.0,21.48,21.5,21.47,21.5,16800.0
2010-04-08 14:20:00,21.5,21.5,21.42,21.42,45600.0,21.5,21.5,21.42,21.42,45600.0
2010-04-08 14:30:00,21.42,21.47,21.4,21.46,21600.0,21.42,21.47,21.4,21.46,21600.0
2010-04-08 14:40:00,21.46,21.51,21.46,21.5,35800.0,21.46,21.51,21.46,21.5,35800.0
2010-04-08 14:50:00,21.5,21.5,21.43,21.43,33600.0,21.5,21.5,21.43,21.43,33600.0
2010-04-08 15:00:00,21.43,21.45,21.42,21.43,36000.0,21.43,21.45,21.42,21.43,36000.0
2010-04-08 15:10:00,21.42,21.45,21.38,21.45,49000.0,21.42,21.45,21.38,21.45,49000.0
2010-04-08 15:20:00,21.46,21.49,21.41,21.42,43600.0,21.46,21.49,21.41,21.42,43600.0
2010-04-08 15:30:00,21.42,21.49,21.41,21.46,57800.0,21.42,21.49,21.41,21.46,57800.0
2010-04-08 15:40:00,21.46,21.48,21.43,21.46,55800.0,21.46,21.48,21.43,21.46,55800.0
2010-04-08 15:50:00,21.46,21.48,21.42,21.43,83400.0,21.46,21.48,21.42,21.43,83400.0
2010-04-09 09:30:00,21.54,21.67,21.54,21.56,96200.0,21.54,21.67,21.54,21.56,96200.0
2010-04-09 09:40:00,21.59,21.6,21.25,21.31,78600.0,21.59,21.6,21.25,21.31,78600.0
2010-04-09 09:50:00,21.32,21.58,21.31,21.55,31600.0,21.32,21.58,21.31,21.55,31600.0
2010-04-09 10:00:00,21.55,21.55,21.46,21.5,17000.0,21.55,21.55,21.46,21.5,17000.0
2010-04-09 10:10:00,21.5,21.59,21.5,21.59,18200.0,21.5,21.59,21.5,21.59,18200.0
2010-04-09 10:20:00,21.59,21.6,21.53,21.54,27600.0,21.59,21.6,21.53,21.54,27600.0
2010-04-09 10:30:00,21.56,21.62,21.52,21.62,40000.0,21.56,21.62,21.52,21.62,40000.0
2010-04-09 10:40:00,21.61,21.63,21.6,21.63,26000.0,21.61,21.63,21.6,21.63,26000.0
2010-04-09 10:50:00,21.63,21.64,21.56,21.59,27400.0,21.63,21.64,21.56,21.59,27400.0
2010-04-09 11:00:00,21.58,21.6,21.52,21.54,11600.0,21.58,21.6,21.52,21.54,11600.0
2010-04-09 11:10:00,21.53,21.58,21.52,21.58,50600.0,21.53,21.58,21.52,21.58,50600.0
2010-04-09 11:20:00,21.57,21.6,21.57,21.6,19400.0,21.57,21.6,21.57,21.6,19400.0
2010-04-09 11:30:00,21.6,21.63,21.6,21.63,24200.0,21.6,21.63,21.6,21.63,24200.0
2010-04-09 11:40:00,21.63,21.75,21.63,21.71,96400.0,21.63,21.75,21.63,21.71,96400.0
2010-04-09 11:50:00,21.71,21.74,21.71,21.73,19000.0,21.71,21.74,21.71,21.73,19000.0
2010-04-09 12:00:00,21.74,21.74,21.73,21.74,24800.0,21.74,21.74,21.73,21.74,24800.0
2010-04-09 12:10:00,21.74,21.74,21.71,21.73,26600.0,21.74,21.74,21.71,21.73,26600.0
2010-04-09 12:20:00,21.73,21.73,21.7,21.71,12200.0,21.73,21.73,21.7,21.71,12200.0
2010-04-09 12:30:00,21.71,21.74,21.68,21.72,15200.0,21.71,21.74,21.68,21.72,15200.0
2010-04-09 12:40:00,21.71,21.74,21.7,21.73,11400.0,21.71,21.74,21.7,21.73,11400.0
2010-04-09 12:50:00,21.72,21.74,21.72,21.73,17000.0,21.72,21.74,21.72,21.73,17000.0
2010-04-09 13:00:00,21.72,21.72,21.66,21.67,28400.0,21.72,21.72,21.66,21.67,28400.0
2010-04-09 13:10:00,21.69,21.74,21.66,21.73,18600.0,21.69,21.74,21.66,21.73,18600.0
2010-04-09 13:20:00,21.73,21.81,21.72,21.78,46200.0,21.73,21.81,21.72,21.78,46200.0
2010-04-09 13:30:00,21.79,21.79,21.71,21.72,38600.0,21.79,21.79,21.71,21.72,38600.0
2010-04-09 13:40:00,21.73,21.73,21.71,21.72,12000.0,21.73,21.73,21.71,21.72,12000.0
2010-04-09 13:50:00,21.71,21.71,21.62,21.66,51600.0,21.71,21.71,21.62,21.66,51600.0
2010-04-09 14:00:00,21.66,21.7,21.6,21.68,23400.0,21.66,21.7,21.6,21.68,23400.0
2010-04-09 14:10:00,21.69,21.72,21.64,21.65,30800.0,21.69,21.72,21.64,21.65,30800.0
2010-04-09 14:20:00,21.65,21.68,21.63,21.68,23000.0,21.65,21.68,21.63,21.68,23000.0
2010-04-09 14:30:00,21.67,21.72,21.67,21.72,30800.0,21.67,21.72,21.67,21.72,30800.0
2010-04-09 14:40:00,21.72,21.75,21.68,21.71,25600.0,21.72,21.75,21.68,21.71,25600.0
2010-04-09 14:50:00,21.7,21.71,21.68,21.7,20800.0,21.7,21.71,21.68,21.7,20800.0
2010-04-09 15:00:00,21.7,21.72,21.68,21.72,26200.0,21.7,21.72,21.68,21.72,26200.0
2010-04-09 15:10:00,21.72,21.72,21.68,21.72,33800.0,21.72,21.72,21.68,21.72,33800.0
2010-04-09 15:20:00,21.72,21.8,21.72,21.78,42200.0,21.72,21.8,21.72,21.78,42200.0
2010-04-09 15:30:00,21.78,21.8,21.75,21.77,36200.0,21.78,21.8,21.75,21.77,36200.0
2010-04-09 15:40:00,21.77,21.79,21.76,21.77,57800.0,21.77,21.79,21.76,21.77,57800.0
2010-04-09 15:50:00,21.77,21.83,21.77,21.83,162600.0,21.77,21.83,21.77,21.83,162600.0
2010-04-12 09:30:00,21.88,21.97,21.8,21.83,65000.0,21.88,21.97,21.8,21.83,65000.0
2010-04-12 09:40:00,21.82,22.0,21.82,21.99,83000.0,21.82,22.0,21.82,21.99,83000.0
2010-04-12 09:50:00,21.99,22.0,21.82,21.83,50800.0,21.99,22.0,21.82,21.83,50800.0
2010-04-12 10:00:00,21.81,21.89,21.8,21.89,34200.0,21.81,21.89,21.8,21.89,34200.0
2010-04-12 10:10:00,21.89,21.96,21.88,21.89,25400.0,21.89,21.96,21.88,21.89,25400.0
2010-04-12 10:20:00,21.9,22.0,21.9,22.0,30600.0,21.9,22.0,21.9,22.0,30600.0
2010-04-12 10:30:00,21.98,21.99,21.89,21.89,20400.0,21.98,21.99,21.89,21.89,20400.0
2010-04-12 10:40:00,21.9,21.92,21.89,21.92,21400.0,21.9,21.92,21.89,21.92,21400.0
2010-04-12 10:50:00,21.92,21.93,21.88,21.9,35800.0,21.92,21.93,21.88,21.9,35800.0
2010-04-12 11:00:00,21.9,21.95,21.89,21.94,16400.0,21.9,21.95,21.89,21.94,16400.0
2010-04-12 11:10:00,21.95,21.97,21.92,21.92,17200.0,21.95,21.97,21.92,21.92,17200.0
2010-04-12 11:20:00,21.93,21.97,21.93,21.96,10200.0,21.93,21.97,21.93,21.96,10200.0
2010-04-12 11:30:00,21.97,22.1,21.93,22.1,35000.0,21.97,22.1,21.93,22.1,35000.0
2010-04-12 11:40:00,22.1,22.12,22.03,22.05,43800.0,22.1,22.12,22.03,22.05,43800.0
2010-04-12 11:50:00,22.05,22.12,22.05,22.11,14600.0,22.05,22.12,22.05,22.11,14600.0
2010-04-12 12:00:00,22.11,22.14,22.07,22.07,40400.0,22.11,22.14,22.07,22.07,40400.0
2010-04-12 12:10:00,22.07,22.11,22.06,22.11,11800.0,22.07,22.11,22.06,22.11,11800.0
2010-04-12 12:20:00,22.11,22.18,22.1,22.15,28800.0,22.11,22.18,22.1,22.15,28800.0
2010-04-12 12:30:00,22.15,22.23,22.15,22.19,43000.0,22.15,22.23,22.15,22.19,43000.0
2010-04-12 12:40:00,22.2,22.21,22.19,22.21,20400.0,22.2,22.21,22.19,22.21,20400.0
2010-04-12 12:50:00,22.21,22.21,22.19,22.2,36400.0,22.21,22.21,22.19,22.2,36400.0
2010-04-12 13:00:00,22.2,22.21,22.15,22.21,33400.0,22.2,22.21,22.15,22.21,33400.0
2010-04-12 13:10:00,22.21,22.27,22.21,22.25,82000.0,22.21,22.27,22.21,22.25,82000.0
2010-04-12 13:20:00,22.25,22.27,22.22,22.23,25600.0,22.25,22.27,22.22,22.23,25600.0
2010-04-12 13:30:00,22.22,22.22,22.18,22.18,24400.0,22.22,22.22,22.18,22.18,24400.0
2010-04-12 13:40:00,22.18,22.18,22.11,22.13,18000.0,22.18,22.18,22.11,22.13,18000.0
2010-04-12 13:50:00,22.14,22.19,22.1,22.1,15800.0,22.14,22.19,22.1,22.1,15800.0
2010-04-12 14:00:00,22.09,22.1,22.03,22.05,32000.0,22.09,22.1,22.03,22.05,32000.0
2010-04-12 14:10:00,22.04,22.08,22.04,22.06,23600.0,22.04,22.08,22.04,22.06,23600.0
2010-04-12 14:20:00,22.06,22.13,22.04,22.12,18000.0,22.06,22.13,22.04,22.12,18000.0
2010-04-12 14:30:00,22.11,22.14,22.09,22.12,35600.0,22.11,22.14,22.09,22.12,35600.0
2010-04-12 14:40:00,22.13,22.13,22.07,22.09,13400.0,22.13,22.13,22.07,22.09,13400.0
2010-04-12 14:50:00,22.1,22.11,22.05,22.07,29400.0,22.1,22.11,22.05,22.07,29400.0
2010-04-12 15:00:00,22.07,22.15,22.07,22.12,24400.0,22.07,22.15,22.07,22.12,24400.0
2010-04-12 15:10:00,22.13,22.13,22.05,22.1,16200.0,22.13,22.13,22.05,22.1,16200.0
2010-04-12 15:20:00,22.09,22.09,22.02,22.07,31400.0,22.09,22.09,22.02,22.07,31400.0
2010-04-12 15:30:00,22.08,22.14,22.05,22.13,32800.0,22.08,22.14,22.05,22.13,32800.0
2010-04-12 15:40:00,22.13,22.18,22.09,22.16,84800.0,22.13,22.18,22.09,22.16,84800.0
2010-04-12 15:50:00,22.16,22.18,22.11,22.18,88400.0,22.16,22.18,22.11,22.18,88400.0
2010-04-13 09:30:00,22.18,22.24,22.13,22.15,77400.0,22.18,22.24,22.13,22.15,77400.0
2010-04-13 09:40:00,22.15,22.17,22.09,22.14,51000.0,22.15,22.17,22.09,22.14,51000.0
2010-04-13 09:50:00,22.15,22.17,22.03,22.04,35800.0,22.15,22.17,22.03,22.04,35800.0
2010-04-13 10:00:00,22.04,22.07,21.9,21.9,74800.0,22.04,22.07,21.9,21.9,74800.0
2010-04-13 10:10:00,21.91,21.96,21.89,21.9,39000.0,21.91,21.96,21.89,21.9,39000.0
2010-04-13 10:20:00,21.9,21.96,21.76,21.78,122800.0,21.9,21.96,21.76,21.78,122800.0
2010-04-13 10:30:00,21.76,21.78,21.55,21.71,152800.0,21.76,21.78,21.55,21.71,152800.0
2010-04-13 10:40:00,21.73,21.75,21.68,21.73,57200.0,21.73,21.75,21.68,21.73,57200.0
2010-04-13 10:50:00,21.72,21.74,21.7,21.7,40600.0,21.72,21.74,21.7,21.7,40600.0
2010-04-13 11:00:00,21.72,21.73,21.68,21.73,42800.0,21.72,21.73,21.68,21.73,42800.0
2010-04-13 11:10:00,21.73,21.73,21.7,21.71,61000.0,21.73,21.73,21.7,21.71,61000.0
2010-04-13 11:20:00,21.71,21.72,21.57,21.63,61200.0,21.71,21.72,21.57,21.63,61200.0
2010-04-13 11:30:00,21.65,21.71,21.65,21.7,23000.0,21.65,21.71,21.65,21.7,23000.0
2010-04-13 11:40:00,21.7,21.74,21.68,21.69,15400.0,21.7,21.74,21.68,21.69,15400.0
2010-04-13 11:50:00,21.7,21.72,21.69,21.72,10200.0,21.7,21.72,21.69,21.72,10200.0
2010-04-13 12:00:00,21.72,21.75,21.71,21.73,12200.0,21.72,21.75,21.71,21.73,12200.0
2010-04-13 12:10:00,21.73,21.75,21.73,21.75,21800.0,21.73,21.75,21.73,21.75,21800.0
2010-04-13 12:20:00,21.76,21.77,21.74,21.75,13200.0,21.76,21.77,21.74,21.75,13200.0
2010-04-13 12:30:00,21.75,21.76,21.75,21.75,8800.0,21.75,21.76,21.75,21.75,8800.0
2010-04-13 12:40:00,21.75,21.75,21.72,21.73,7200.0,21.75,21.75,21.72,21.73,7200.0
2010-04-13 12:50:00,21.73,21.81,21.72,21.8,12600.0,21.73,21.81,21.72,21.8,12600.0
2010-04-13 13:00:00,21.8,21.84,21.8,21.83,24600.0,21.8,21.84,21.8,21.83,24600.0
2010-04-13 13:10:00,21.83,21.85,21.79,21.8,14600.0,21.83,21.85,21.79,21.8,14600.0
2010-04-13 13:20:00,21.8,21.8,21.75,21.75,12800.0,21.8,21.8,21.75,21.75,12800.0
2010-04-13 13:30:00,21.75,21.82,21.74,21.81,11400.0,21.75,21.82,21.74,21.81,11400.0
2010-04-13 13:40:00,21.83,21.85,21.82,21.83,14400.0,21.83,21.85,21.82,21.83,14400.0
2010-04-13 13:50:00,21.83,21.83,21.76,21.77,22400.0,21.83,21.83,21.76,21.77,22400.0
2010-04-13 14:00:00,21.77,21.78,21.7,21.71,32800.0,21.77,21.78,21.7,21.71,32800.0
2010-04-13 14:10:00,21.71,21.74,21.68,21.74,17400.0,21.71,21.74,21.68,21.74,17400.0
2010-04-13 14:20:00,21.73,21.74,21.68,21.68,9200.0,21.73,21.74,21.68,21.68,9200.0
2010-04-13 14:30:00,21.68,21.72,21.66,21.72,17200.0,21.68,21.72,21.66,21.72,17200.0
2010-04-13 14:40:00,21.72,21.72,21.63,21.65,28000.0,21.72,21.72,21.63,21.65,28000.0
2010-04-13 14:50:00,21.65,21.71,21.64,21.65,20000.0,21.65,21.71,21.64,21.65,20000.0
2010-04-13 15:00:00,21.65,21.67,21.63,21.66,40600.0,21.65,21.67,21.63,21.66,40600.0
2010-04-13 15:10:00,21.65,21.74,21.63,21.74,49200.0,21.65,21.74,21.63,21.74,49200.0
2010-04-13 15:20:00,21.74,21.75,21.62,21.63,96600.0,21.74,21.75,21.62,21.63,96600.0
2010-04-13 15:30:00,21.63,21.69,21.61,21.61,75000.0,21.63,21.69,21.61,21.61,75000.0
2010-04-13 15:40:00,21.61,21.61,21.51,21.55,124400.0,21.61,21.61,21.51,21.55,124400.0
2010-04-13 15:50:00,21.56,21.56,21.5,21.52,218600.0,21.56,21.56,21.5,21.52,218600.0
2010-04-14 09:30:00,21.85,22.03,21.67,21.69,170000.0,21.85,22.03,21.67,21.69,170000.0
2010-04-14 09:40:00,21.67,21.77,21.62,21.68,84400.0,21.67,21.77,21.62,21.68,84400.0
2010-04-14 09:50:00,21.68,21.69,21.43,21.46,92400.0,21.68,21.69,21.43,21.46,92400.0
2010-04-14 10:00:00,21.46,21.51,21.29,21.4,194200.0,21.46,21.51,21.29,21.4,194200.0
2010-04-14 10:10:00,21.4,21.4,21.31,21.36,45800.0,21.4,21.4,21.31,21.36,45800.0
2010-04-14 10:20:00,21.39,21.5,21.33,21.33,63000.0,21.39,21.5,21.33,21.33,63000.0
2010-04-14 10:30:00,21.35,21.35,21.11,21.12,130600.0,21.35,21.35,21.11,21.12,130600.0
2010-04-14 10:40:00,21.12,21.13,20.83,21.02,351400.0,21.12,21.13,20.83,21.02,351400.0
2010-04-14 10:50:00,21.02,21.22,21.02,21.21,107600.0,21.02,21.22,21.02,21.21,107600.0
2010-04-14 11:00:00,21.24,21.4,21.18,21.4,87200.0,21.24,21.4,21.18,21.4,87200.0
2010-04-14 11:10:00,21.4,21.46,21.38,21.46,44400.0,21.4,21.46,21.38,21.46,44400.0
2010-04-14 11:20:00,21.47,21.5,21.4,21.47,64600.0,21.47,21.5,21.4,21.47,64600.0
2010-04-14 11:30:00,21.5,21.5,21.41,21.46,18600.0,21.5,21.5,21.41,21.46,18600.0
2010-04-14 11:40:00,21.46,21.46,21.32,21.35,59000.0,21.46,21.46,21.32,21.35,59000.0
2010-04-14 11:50:00,21.36,21.48,21.36,21.44,41200.0,21.36,21.48,21.36,21.44,41200.0
2010-04-14 12:00:00,21.44,21.51,21.41,21.5,49000.0,21.44,21.51,21.41,21.5,49000.0
2010-04-14 12:10:00,21.5,21.52,21.45,21.5,77600.0,21.5,21.52,21.45,21.5,77600.0
2010-04-14 12:20:00,21.5,21.51,21.5,21.5,21400.0,21.5,21.51,21.5,21.5,21400.0
2010-04-14 12:30:00,21.5,21.51,21.48,21.5,42000.0,21.5,21.51,21.48,21.5,42000.0
2010-04-14 12:40:00,21.5,21.52,21.49,21.51,34000.0,21.5,21.52,21.49,21.51,34000.0
2010-04-14 12:50:00,21.51,21.52,21.49,21.51,25600.0,21.51,21.52,21.49,21.51,25600.0
2010-04-14 13:00:00,21.51,21.51,21.5,21.5,38000.0,21.51,21.51,21.5,21.5,38000.0
2010-04-14 13:10:00,21.49,21.51,21.48,21.5,121000.0,21.49,21.51,21.48,21.5,121000.0
2010-04-14 13:20:00,21.5,21.52,21.5,21.52,52800.0,21.5,21.52,21.5,21.52,52800.0
2010-04-14 13:30:00,21.52,21.56,21.5,21.55,75400.0,21.52,21.56,21.5,21.55,75400.0
2010-04-14 13:40:00,21.55,21.55,21.48,21.53,34400.0,21.55,21.55,21.48,21.53,34400.0
2010-04-14 13:50:00,21.54,21.55,21.47,21.48,39800.0,21.54,21.55,21.47,21.48,39800.0
2010-04-14 14:00:00,21.48,21.51,21.47,21.5,32200.0,21.48,21.51,21.47,21.5,32200.0
2010-04-14 14:10:00,21.49,21.5,21.48,21.5,31200.0,21.49,21.5,21.48,21.5,31200.0
2010-04-14 14:20:00,21.5,21.5,21.49,21.5,53800.0,21.5,21.5,21.49,21.5,53800.0
2010-04-14 14:30:00,21.5,21.61,21.5,21.6,39800.0,21.5,21.61,21.5,21.6,39800.0
2010-04-14 14:40:00,21.6,21.69,21.58,21.6,103000.0,21.6,21.69,21.58,21.6,103000.0
2010-04-14 14:50:00,21.6,21.6,21.56,21.58,68800.0,21.6,21.6,21.56,21.58,68800.0
2010-04-14 15:00:00,21.58,21.64,21.49,21.64,108000.0,21.58,21.64,21.49,21.64,108000.0
2010-04-14 15:10:00,21.64,21.71,21.63,21.66,59400.0,21.64,21.71,21.63,21.66,59400.0
2010-04-14 15:20:00,21.66,21.84,21.65,21.81,61000.0,21.66,21.84,21.65,21.81,61000.0
2010-04-14 15:30:00,21.81,21.86,21.78,21.86,77200.0,21.81,21.86,21.78,21.86,77200.0
2010-04-14 15:40:00,21.86,21.93,21.83,21.88,73600.0,21.86,21.93,21.83,21.88,73600.0
2010-04-14 15:50:00,21.89,21.97,21.85,21.91,601200.0,21.89,21.97,21.85,21.91,601200.0
2010-04-15 09:30:00,21.68,21.9,21.68,21.89,49000.0,21.68,21.9,21.68,21.89,49000.0
2010-04-15 09:40:00,21.89,21.9,21.82,21.84,38600.0,21.89,21.9,21.82,21.84,38600.0
2010-04-15 09:50:00,21.83,21.84,21.72,21.75,57800.0,21.83,21.84,21.72,21.75,57800.0
2010-04-15 10:00:00,21.75,21.79,21.75,21.78,46200.0,21.75,21.79,21.75,21.78,46200.0
2010-04-15 10:10:00,21.78,21.79,21.78,21.78,23000.0,21.78,21.79,21.78,21.78,23000.0
2010-04-15 10:20:00,21.79,21.8,21.78,21.8,82600.0,21.79,21.8,21.78,21.8,82600.0
2010-04-15 10:30:00,21.8,21.97,21.8,21.92,85000.0,21.8,21.97,21.8,21.92,85000.0
2010-04-15 10:40:00,21.92,21.99,21.92,21.95,45000.0,21.92,21.99,21.92,21.95,45000.0
2010-04-15 10:50:00,21.94,21.97,21.93,21.97,33600.0,21.94,21.97,21.93,21.97,33600.0
2010-04-15 11:00:00,21.97,22.04,21.97,22.04,60000.0,21.97,22.04,21.97,22.04,60000.0
2010-04-15 11:10:00,22.04,22.06,21.97,22.0,257200.0,22.04,22.06,21.97,22.0,257200.0
2010-04-15 11:20:00,22.01,22.02,21.98,22.0,36000.0,22.01,22.02,21.98,22.0,36000.0
2010-04-15 11:30:00,22.0,22.04,22.0,22.03,35400.0,22.0,22.04,22.0,22.03,35400.0
2010-04-15 11:40:00,22.03,22.11,22.02,22.11,58800.0,22.03,22.11,22.02,22.11,58800.0
2010-04-15 11:50:00,22.11,22.16,22.1,22.13,60400.0,22.11,22.16,22.1,22.13,60400.0
2010-04-15 12:00:00,22.13,22.15,22.02,22.04,52400.0,22.13,22.15,22.02,22.04,52400.0
2010-04-15 12:10:00,22.04,22.08,22.02,22.07,26200.0,22.04,22.08,22.02,22.07,26200.0
2010-04-15 12:20:00,22.06,22.14,22.06,22.12,47600.0,22.06,22.14,22.06,22.12,47600.0
2010-04-15 12:30:00,22.12,22.14,22.1,22.13,37400.0,22.12,22.14,22.1,22.13,37400.0
2010-04-15 12:40:00,22.13,22.22,22.13,22.21,43200.0,22.13,22.22,22.13,22.21,43200.0
2010-04-15 12:50:00,22.21,22.29,22.17,22.28,80000.0,22.21,22.29,22.17,22.28,80000.0
2010-04-15 13:00:00,22.27,22.37,22.24,22.35,91200.0,22.27,22.37,22.24,22.35,91200.0
2010-04-15 13:10:00,22.33,22.45,22.33,22.45,76200.0,22.33,22.45,22.33,22.45,76200.0
2010-04-15 13:20:00,22.43,22.5,22.43,22.5,71600.0,22.43,22.5,22.43,22.5,71600.0
2010-04-15 13:30:00,22.5,22.5,22.37,22.47,67600.0,22.5,22.5,22.37,22.47,67600.0
2010-04-15 13:40:00,22.47,22.58,22.47,22.52,78400.0,22.47,22.58,22.47,22.52,78400.0
2010-04-15 13:50:00,22.5,22.53,22.47,22.51,62400.0,22.5,22.53,22.47,22.51,62400.0
2010-04-15 14:00:00,22.51,22.55,22.51,22.52,27800.0,22.51,22.55,22.51,22.52,27800.0
2010-04-15 14:10:00,22.52,22.55,22.5,22.54,56200.0,22.52,22.55,22.5,22.54,56200.0
2010-04-15 14:20:00,22.54,22.61,22.53,22.56,52400.0,22.54,22.61,22.53,22.56,52400.0
2010-04-15 14:30:00,22.58,22.64,22.56,22.63,55800.0,22.58,22.64,22.56,22.63,55800.0
2010-04-15 14:40:00,22.63,22.81,22.63,22.71,149000.0,22.63,22.81,22.63,22.71,149000.0
2010-04-15 14:50:00,22.71,22.71,22.61,22.68,85200.0,22.71,22.71,22.61,22.68,85200.0
2010-04-15 15:00:00,22.68,22.69,22.57,22.57,47000.0,22.68,22.69,22.57,22.57,47000.0
2010-04-15 15:10:00,22.58,22.66,22.58,22.62,154200.0,22.58,22.66,22.58,22.62,154200.0
2010-04-15 15:20:00,22.63,22.63,22.48,22.5,128800.0,22.63,22.63,22.48,22.5,128800.0
2010-04-15 15:30:00,22.5,22.54,22.43,22.46,167000.0,22.5,22.54,22.43,22.46,167000.0
2010-04-15 15:40:00,22.46,22.54,22.45,22.54,156600.0,22.46,22.54,22.45,22.54,156600.0
2010-04-15 15:50:00,22.55,22.55,22.49,22.53,146800.0,22.55,22.55,22.49,22.53,146800.0
2010-04-16 09:30:00,22.47,22.57,22.39,22.55,148200.0,22.47,22.57,22.39,22.55,148200.0
2010-04-16 09:40:00,22.55,22.62,22.2,22.25,113000.0,22.55,22.62,22.2,22.25,113000.0
2010-04-16 09:50:00,22.25,22.41,22.22,22.28,41400.0,22.25,22.41,22.22,22.28,41400.0
2010-04-16 10:00:00,22.25,22.39,22.23,22.38,19400.0,22.25,22.39,22.23,22.38,19400.0
2010-04-16 10:10:00,22.38,22.52,22.35,22.5,35000.0,22.38,22.52,22.35,22.5,35000.0
2010-04-16 10:20:00,22.5,22.52,22.46,22.47,21200.0,22.5,22.52,22.46,22.47,21200.0
2010-04-16 10:30:00,22.49,22.52,22.35,22.39,38000.0,22.49,22.52,22.35,22.39,38000.0
2010-04-16 10:40:00,22.36,22.43,22.34,22.34,19600.0,22.36,22.43,22.34,22.34,19600.0
2010-04-16 10:50:00,22.3,22.35,22.17,22.35,62000.0,22.3,22.35,22.17,22.35,62000.0
2010-04-16 11:00:00,22.34,22.43,22.28,22.36,36600.0,22.34,22.43,22.28,22.36,36600.0
2010-04-16 11:10:00,22.35,22.35,22.25,22.28,80000.0,22.35,22.35,22.25,22.28,80000.0
2010-04-16 11:20:00,22.27,22.49,22.26,22.43,134200.0,22.27,22.49,22.26,22.43,134200.0
2010-04-16 11:30:00,22.43,22.45,22.32,22.33,46600.0,22.43,22.45,22.32,22.33,46600.0
2010-04-16 11:40:00,22.34,22.4,22.31,22.4,56600.0,22.34,22.4,22.31,22.4,56600.0
2010-04-16 11:50:00,22.38,22.38,22.24,22.32,45400.0,22.38,22.38,22.24,22.32,45400.0
2010-04-16 12:00:00,22.31,22.31,22.16,22.25,51600.0,22.31,22.31,22.16,22.25,51600.0
2010-04-16 12:10:00,22.28,22.34,22.23,22.25,49200.0,22.28,22.34,22.23,22.25,49200.0
2010-04-16 12:20:00,22.27,22.27,22.22,22.22,24600.0,22.27,22.27,22.22,22.22,24600.0
2010-04-16 12:30:00,22.22,22.23,22.05,22.09,60600.0,22.22,22.23,22.05,22.09,60600.0
2010-04-16 12:40:00,22.07,22.18,22.03,22.11,40600.0,22.07,22.18,22.03,22.11,40600.0
2010-04-16 12:50:00,22.12,22.25,22.11,22.24,41000.0,22.12,22.25,22.11,22.24,41000.0
2010-04-16 13:00:00,22.24,22.27,22.22,22.25,15000.0,22.24,22.27,22.22,22.25,15000.0
2010-04-16 13:10:00,22.25,22.27,22.22,22.24,59600.0,22.25,22.27,22.22,22.24,59600.0
2010-04-16 13:20:00,22.24,22.28,22.24,22.25,51800.0,22.24,22.28,22.24,22.25,51800.0
2010-04-16 13:30:00,22.25,22.29,22.23,22.25,41200.0,22.25,22.29,22.23,22.25,41200.0
2010-04-16 13:40:00,22.27,22.28,22.25,22.25,18400.0,22.27,22.28,22.25,22.25,18400.0
2010-04-16 13:50:00,22.24,22.25,22.23,22.25,55800.0,22.24,22.25,22.23,22.25,55800.0
2010-04-16 14:00:00,22.25,22.37,22.24,22.36,51200.0,22.25,22.37,22.24,22.36,51200.0
2010-04-16 14:10:00,22.36,22.4,22.35,22.39,25400.0,22.36,22.4,22.35,22.39,25400.0
2010-04-16 14:20:00,22.38,22.43,22.37,22.41,97800.0,22.38,22.43,22.37,22.41,97800.0
2010-04-16 14:30:00,22.41,22.42,22.39,22.4,71000.0,22.41,22.42,22.39,22.4,71000.0
2010-04-16 14:40:00,22.4,22.41,22.36,22.38,99800.0,22.4,22.41,22.36,22.38,99800.0
2010-04-16 14:50:00,22.39,22.4,22.36,22.37,70800.0,22.39,22.4,22.36,22.37,70800.0
2010-04-16 15:00:00,22.36,22.36,22.26,22.32,68400.0,22.36,22.36,22.26,22.32,68400.0
2010-04-16 15:10:00,22.33,22.34,22.21,22.21,49000.0,22.33,22.34,22.21,22.21,49000.0
2010-04-16 15:20:00,22.21,22.25,22.21,22.24,42200.0,22.21,22.25,22.21,22.24,42200.0
2010-04-16 15:30:00,22.24,22.34,22.24,22.33,59600.0,22.24,22.34,22.24,22.33,59600.0
2010-04-16 15:40:00,22.34,22.35,22.27,22.31,64400.0,22.34,22.35,22.27,22.31,64400.0
2010-04-16 15:50:00,22.31,22.39,22.31,22.33,278600.0,22.31,22.39,22.31,22.33,278600.0
2010-04-19 09:30:00,22.23,22.33,22.13,22.23,133200.0,22.23,22.33,22.13,22.23,133200.0
2010-04-19 09:40:00,22.23,22.23,22.05,22.12,48200.0,22.23,22.23,22.05,22.12,48200.0
2010-04-19 09:50:00,22.13,22.24,22.13,22.18,65400.0,22.13,22.24,22.13,22.18,65400.0
2010-04-19 10:00:00,22.18,22.25,22.14,22.25,30800.0,22.18,22.25,22.14,22.25,30800.0
2010-04-19 10:10:00,22.25,22.3,22.2,22.28,103400.0,22.25,22.3,22.2,22.28,103400.0
2010-04-19 10:20:00,22.3,22.3,22.13,22.14,342200.0,22.3,22.3,22.13,22.14,342200.0
2010-04-19 10:30:00,22.15,22.15,22.02,22.14,230200.0,22.15,22.15,22.02,22.14,230200.0
2010-04-19 10:40:00,22.14,22.15,21.94,21.98,89800.0,22.14,22.15,21.94,21.98,89800.0
2010-04-19 10:50:00,21.98,22.05,21.89,21.9,38600.0,21.98,22.05,21.89,21.9,38600.0
2010-04-19 11:00:00,21.91,21.91,21.76,21.76,80400.0,21.91,21.91,21.76,21.76,80400.0
2010-04-19 11:10:00,21.75,21.81,21.71,21.75,50600.0,21.75,21.81,21.71,21.75,50600.0
2010-04-19 11:20:00,21.77,21.84,21.77,21.82,39400.0,21.77,21.84,21.77,21.82,39400.0
2010-04-19 11:30:00,21.83,21.88,21.75,21.78,18400.0,21.83,21.88,21.75,21.78,18400.0
2010-04-19 11:40:00,21.79,21.79,21.51,21.56,71800.0,21.79,21.79,21.51,21.56,71800.0
2010-04-19 11:50:00,21.55,21.56,21.26,21.26,121400.0,21.55,21.56,21.26,21.26,121400.0
2010-04-19 12:00:00,21.27,21.29,21.05,21.05,295600.0,21.27,21.29,21.05,21.05,295600.0
2010-04-19 12:10:00,21.06,21.06,20.84,20.97,249200.0,21.06,21.06,20.84,20.97,249200.0
2010-04-19 12:20:00,20.97,21.05,20.95,21.02,103600.0,20.97,21.05,20.95,21.02,103600.0
2010-04-19 12:30:00,21.03,21.13,21.0,21.08,55600.0,21.03,21.13,21.0,21.08,55600.0
2010-04-19 12:40:00,21.08,21.25,21.0,21.24,87200.0,21.08,21.25,21.0,21.24,87200.0
2010-04-19 12:50:00,21.24,21.24,21.05,21.08,44000.0,21.24,21.24,21.05,21.08,44000.0
2010-04-19 13:00:00,21.07,21.11,21.02,21.04,38600.0,21.07,21.11,21.02,21.04,38600.0
2010-04-19 13:10:00,21.04,21.04,21.0,21.01,29600.0,21.04,21.04,21.0,21.01,29600.0
2010-04-19 13:20:00,21.02,21.1,21.02,21.08,26200.0,21.02,21.1,21.02,21.08,26200.0
2010-04-19 13:30:00,21.1,21.13,21.05,21.05,20800.0,21.1,21.13,21.05,21.05,20800.0
2010-04-19 13:40:00,21.05,21.11,21.02,21.02,66400.0,21.05,21.11,21.02,21.02,66400.0
2010-04-19 13:50:00,21.02,21.04,20.96,21.04,67600.0,21.02,21.04,20.96,21.04,67600.0
2010-04-19 14:00:00,21.03,21.12,21.02,21.06,47000.0,21.03,21.12,21.02,21.06,47000.0
2010-04-19 14:10:00,21.05,21.15,21.02,21.14,57200.0,21.05,21.15,21.02,21.14,57200.0
2010-04-19 14:20:00,21.15,21.36,21.15,21.31,106600.0,21.15,21.36,21.15,21.31,106600.0
2010-04-19 14:30:00,21.31,21.4,21.29,21.34,32600.0,21.31,21.4,21.29,21.34,32600.0
2010-04-19 14:40:00,21.34,21.42,21.31,21.34,67400.0,21.34,21.42,21.31,21.34,67400.0
2010-04-19 14:50:00,21.35,21.43,21.34,21.43,19400.0,21.35,21.43,21.34,21.43,19400.0
2010-04-19 15:00:00,21.43,21.5,21.33,21.35,71400.0,21.43,21.5,21.33,21.35,71400.0
2010-04-19 15:10:00,21.36,21.39,21.31,21.39,42400.0,21.36,21.39,21.31,21.39,42400.0
2010-04-19 15:20:00,21.37,21.41,21.25,21.25,93000.0,21.37,21.41,21.25,21.25,93000.0
2010-04-19 15:30:00,21.26,21.26,21.14,21.17,74600.0,21.26,21.26,21.14,21.17,74600.0
2010-04-19 15:40:00,21.17,21.24,21.12,21.23,113000.0,21.17,21.24,21.12,21.23,113000.0
2010-04-19 15:50:00,21.23,21.24,21.15,21.17,149200.0,21.23,21.24,21.15,21.17,149200.0
2010-04-20 09:30:00,21.31,21.61,21.31,21.57,116600.0,21.31,21.61,21.31,21.57,116600.0
2010-04-20 09:40:00,21.56,21.7,21.48,21.62,96600.0,21.56,21.7,21.48,21.62,96600.0
2010-04-20 09:50:00,21.62,21.73,21.49,21.68,105600.0,21.62,21.73,21.49,21.68,105600.0
2010-04-20 10:00:00,21.68,21.77,21.55,21.57,77000.0,21.68,21.77,21.55,21.57,77000.0
2010-04-20 10:10:00,21.56,21.59,21.38,21.39,93200.0,21.56,21.59,21.38,21.39,93200.0
2010-04-20 10:20:00,21.39,21.43,21.25,21.39,61800.0,21.39,21.43,21.25,21.39,61800.0
2010-04-20 10:30:00,21.39,21.52,21.33,21.47,40400.0,21.39,21.52,21.33,21.47,40400.0
2010-04-20 10:40:00,21.47,21.55,21.43,21.54,43000.0,21.47,21.55,21.43,21.54,43000.0
2010-04-20 10:50:00,21.53,21.54,21.45,21.48,19800.0,21.53,21.54,21.45,21.48,19800.0
2010-04-20 11:00:00,21.48,21.53,21.4,21.44,45200.0,21.48,21.53,21.4,21.44,45200.0
2010-04-20 11:10:00,21.44,21.49,21.39,21.39,11200.0,21.44,21.49,21.39,21.39,11200.0
2010-04-20 11:20:00,21.39,21.5,21.39,21.49,14400.0,21.39,21.5,21.39,21.49,14400.0
2010-04-20 11:30:00,21.49,21.5,21.47,21.49,13400.0,21.49,21.5,21.47,21.49,13400.0
2010-04-20 11:40:00,21.49,21.49,21.43,21.48,34000.0,21.49,21.49,21.43,21.48,34000.0
2010-04-20 11:50:00,21.47,21.5,21.45,21.5,53000.0,21.47,21.5,21.45,21.5,53000.0
2010-04-20 12:00:00,21.49,21.5,21.49,21.5,41600.0,21.49,21.5,21.49,21.5,41600.0
2010-04-20 12:10:00,21.5,21.5,21.48,21.49,59000.0,21.5,21.5,21.48,21.49,59000.0
2010-04-20 12:20:00,21.49,21.49,21.47,21.48,21800.0,21.49,21.49,21.47,21.48,21800.0
2010-04-20 12:30:00,21.47,21.48,21.46,21.46,27000.0,21.47,21.48,21.46,21.46,27000.0
2010-04-20 12:40:00,21.47,21.47,21.41,21.41,4800.0,21.47,21.47,21.41,21.41,4800.0
2010-04-20 12:50:00,21.41,21.43,21.32,21.43,36200.0,21.41,21.43,21.32,21.43,36200.0
2010-04-20 13:00:00,21.43,21.46,21.31,21.35,55200.0,21.43,21.46,21.31,21.35,55200.0
2010-04-20 13:10:00,21.33,21.37,21.29,21.34,28000.0,21.33,21.37,21.29,21.34,28000.0
2010-04-20 13:20:00,21.35,21.38,21.32,21.35,11200.0,21.35,21.38,21.32,21.35,11200.0
2010-04-20 13:30:00,21.36,21.4,21.36,21.36,41000.0,21.36,21.4,21.36,21.36,41000.0
2010-04-20 13:40:00,21.36,21.38,21.34,21.36,18000.0,21.36,21.38,21.34,21.36,18000.0
2010-04-20 13:50:00,21.35,21.36,21.29,21.29,26200.0,21.35,21.36,21.29,21.29,26200.0
2010-04-20 14:00:00,21.29,21.32,21.28,21.29,19600.0,21.29,21.32,21.28,21.29,19600.0
2010-04-20 14:10:00,21.29,21.31,21.24,21.29,36800.0,21.29,21.31,21.24,21.29,36800.0
2010-04-20 14:20:00,21.29,21.3,21.25,21.26,25600.0,21.29,21.3,21.25,21.26,25600.0
2010-04-20 14:30:00,21.25,21.25,21.18,21.19,19400.0,21.25,21.25,21.18,21.19,19400.0
2010-04-20 14:40:00,21.18,21.22,21.18,21.21,34400.0,21.18,21.22,21.18,21.21,34400.0
2010-04-20 14:50:00,21.2,21.22,21.19,21.22,27200.0,21.2,21.22,21.19,21.22,27200.0
2010-04-20 15:00:00,21.22,21.26,21.22,21.25,59400.0,21.22,21.26,21.22,21.25,59400.0
2010-04-20 15:10:00,21.25,21.29,21.16,21.17,68000.0,21.25,21.29,21.16,21.17,68000.0
2010-04-20 15:20:00,21.18,21.18,21.07,21.1,104400.0,21.18,21.18,21.07,21.1,104400.0
2010-04-20 15:30:00,21.09,21.1,21.07,21.09,98400.0,21.09,21.1,21.07,21.09,98400.0
2010-04-20 15:40:00,21.09,21.09,21.02,21.03,79600.0,21.09,21.09,21.02,21.03,79600.0
2010-04-20 15:50:00,21.04,21.09,20.94,20.96,245400.0,21.04,21.09,20.94,20.96,245400.0
2010-04-21 09:30:00,21.09,21.28,21.05,21.13,66200.0,21.09,21.28,21.05,21.13,66200.0
2010-04-21 09:40:00,21.14,21.25,21.08,21.1,61800.0,21.14,21.25,21.08,21.1,61800.0
2010-04-21 09:50:00,21.1,21.11,21.01,21.07,55000.0,21.1,21.11,21.01,21.07,55000.0
2010-04-21 10:00:00,21.08,21.1,20.92,20.95,91000.0,21.08,21.1,20.92,20.95,91000.0
2010-04-21 10:10:00,20.96,20.96,20.64,20.69,100600.0,20.96,20.96,20.64,20.69,100600.0
2010-04-21 10:20:00,20.7,20.75,20.52,20.55,135200.0,20.7,20.75,20.52,20.55,135200.0
2010-04-21 10:30:00,20.52,20.57,20.35,20.54,205400.0,20.52,20.57,20.35,20.54,205400.0
2010-04-21 10:40:00,20.54,20.75,20.54,20.67,48000.0,20.54,20.75,20.54,20.67,48000.0
2010-04-21 10:50:00,20.67,20.68,20.52,20.52,128400.0,20.67,20.68,20.52,20.52,128400.0
2010-04-21 11:00:00,20.54,20.63,20.54,20.56,44600.0,20.54,20.63,20.54,20.56,44600.0
2010-04-21 11:10:00,20.57,20.57,20.39,20.41,71400.0,20.57,20.57,20.39,20.41,71400.0
2010-04-21 11:20:00,20.42,20.49,20.33,20.43,62400.0,20.42,20.49,20.33,20.43,62400.0
2010-04-21 11:30:00,20.42,20.47,20.37,20.38,44400.0,20.42,20.47,20.37,20.38,44400.0
2010-04-21 11:40:00,20.37,20.43,20.36,20.42,36000.0,20.37,20.43,20.36,20.42,36000.0
2010-04-21 11:50:00,20.42,20.51,20.41,20.45,45600.0,20.42,20.51,20.41,20.45,45600.0
2010-04-21 12:00:00,20.45,20.5,20.45,20.5,25800.0,20.45,20.5,20.45,20.5,25800.0
2010-04-21 12:10:00,20.5,20.5,20.47,20.5,17400.0,20.5,20.5,20.47,20.5,17400.0
2010-04-21 12:20:00,20.5,20.55,20.46,20.55,37000.0,20.5,20.55,20.46,20.55,37000.0
2010-04-21 12:30:00,20.55,20.55,20.53,20.55,57200.0,20.55,20.55,20.53,20.55,57200.0
2010-04-21 12:40:00,20.55,20.56,20.54,20.55,79000.0,20.55,20.56,20.54,20.55,79000.0
2010-04-21 12:50:00,20.55,20.6,20.55,20.6,147800.0,20.55,20.6,20.55,20.6,147800.0
2010-04-21 13:00:00,20.59,20.6,20.54,20.59,96200.0,20.59,20.6,20.54,20.59,96200.0
2010-04-21 13:10:00,20.6,20.63,20.55,20.57,71400.0,20.6,20.63,20.55,20.57,71400.0
2010-04-21 13:20:00,20.57,20.59,20.57,20.58,62000.0,20.57,20.59,20.57,20.58,62000.0
2010-04-21 13:30:00,20.59,20.65,20.59,20.65,46800.0,20.59,20.65,20.59,20.65,46800.0
2010-04-21 13:40:00,20.65,20.67,20.63,20.67,45800.0,20.65,20.67,20.63,20.67,45800.0
2010-04-21 13:50:00,20.67,20.72,20.66,20.68,85000.0,20.67,20.72,20.66,20.68,85000.0
2010-04-21 14:00:00,20.68,20.73,20.68,20.7,50800.0,20.68,20.73,20.68,20.7,50800.0
2010-04-21 14:10:00,20.7,20.71,20.65,20.67,101200.0,20.7,20.71,20.65,20.67,101200.0
2010-04-21 14:20:00,20.66,20.72,20.66,20.69,67000.0,20.66,20.72,20.66,20.69,67000.0
2010-04-21 14:30:00,20.69,20.7,20.63,20.68,94000.0,20.69,20.7,20.63,20.68,94000.0
2010-04-21 14:40:00,20.68,20.72,20.67,20.68,36400.0,20.68,20.72,20.67,20.68,36400.0
2010-04-21 14:50:00,20.68,20.76,20.67,20.76,59600.0,20.68,20.76,20.67,20.76,59600.0
2010-04-21 15:00:00,20.77,20.79,20.67,20.68,98200.0,20.77,20.79,20.67,20.68,98200.0
2010-04-21 15:10:00,20.68,20.68,20.6,20.66,106000.0,20.68,20.68,20.6,20.66,106000.0
2010-04-21 15:20:00,20.66,20.72,20.61,20.7,77600.0,20.66,20.72,20.61,20.7,77600.0
2010-04-21 15:30:00,20.7,20.78,20.68,20.69,105000.0,20.7,20.78,20.68,20.69,105000.0
2010-04-21 15:40:00,20.7,20.78,20.68,20.71,83000.0,20.7,20.78,20.68,20.71,83000.0
2010-04-21 15:50:00,20.72,20.73,20.68,20.71,175400.0,20.72,20.73,20.68,20.71,175400.0
2010-04-22 09:30:00,20.41,20.66,20.4,20.53,58800.0,20.41,20.66,20.4,20.53,58800.0
2010-04-22 09:40:00,20.53,20.54,20.41,20.5,72800.0,20.53,20.54,20.41,20.5,72800.0
2010-04-22 09:50:00,20.5,20.61,20.49,20.61,72600.0,20.5,20.61,20.49,20.61,72600.0
2010-04-22 10:00:00,20.6,20.65,20.55,20.63,86400.0,20.6,20.65,20.55,20.63,86400.0
2010-04-22 10:10:00,20.63,20.68,20.62,20.67,58800.0,20.63,20.68,20.62,20.67,58800.0
2010-04-22 10:20:00,20.68,20.89,20.5,20.89,87600.0,20.68,20.89,20.5,20.89,87600.0
2010-04-22 10:30:00,20.89,21.09,20.77,21.07,95000.0,20.89,21.09,20.77,21.07,95000.0
2010-04-22 10:40:00,21.07,21.07,20.94,21.0,107800.0,21.07,21.07,20.94,21.0,107800.0
2010-04-22 10:50:00,21.0,21.02,20.97,21.0,85600.0,21.0,21.02,20.97,21.0,85600.0
2010-04-22 11:00:00,20.99,21.0,20.96,20.96,36000.0,20.99,21.0,20.96,20.96,36000.0
2010-04-22 11:10:00,20.97,20.97,20.93,20.96,42400.0,20.97,20.97,20.93,20.96,42400.0
2010-04-22 11:20:00,20.96,20.97,20.91,20.95,36600.0,20.96,20.97,20.91,20.95,36600.0
2010-04-22 11:30:00,20.95,20.96,20.9,20.96,60600.0,20.95,20.96,20.9,20.96,60600.0
2010-04-22 11:40:00,20.96,20.98,20.93,20.94,72800.0,20.96,20.98,20.93,20.94,72800.0
2010-04-22 11:50:00,20.94,21.03,20.94,21.02,60800.0,20.94,21.03,20.94,21.02,60800.0
2010-04-22 12:00:00,21.02,21.13,21.0,21.13,43400.0,21.02,21.13,21.0,21.13,43400.0
2010-04-22 12:10:00,21.11,21.11,21.03,21.05,110800.0,21.11,21.11,21.03,21.05,110800.0
2010-04-22 12:20:00,21.04,21.07,21.03,21.04,17600.0,21.04,21.07,21.03,21.04,17600.0
2010-04-22 12:30:00,21.04,21.06,21.03,21.05,25400.0,21.04,21.06,21.03,21.05,25400.0
2010-04-22 12:40:00,21.05,21.07,20.99,21.0,33800.0,21.05,21.07,20.99,21.0,33800.0
2010-04-22 12:50:00,21.0,21.01,20.99,21.0,43800.0,21.0,21.01,20.99,21.0,43800.0
2010-04-22 13:00:00,21.0,21.08,20.99,21.07,44800.0,21.0,21.08,20.99,21.07,44800.0
2010-04-22 13:10:00,21.07,21.09,20.99,20.99,68600.0,21.07,21.09,20.99,20.99,68600.0
2010-04-22 13:20:00,20.99,21.02,20.99,21.0,35200.0,20.99,21.02,20.99,21.0,35200.0
2010-04-22 13:30:00,20.99,21.02,20.96,20.98,72000.0,20.99,21.02,20.96,20.98,72000.0
2010-04-22 13:40:00,20.98,21.06,20.92,21.06,24800.0,20.98,21.06,20.92,21.06,24800.0
2010-04-22 13:50:00,21.07,21.14,21.06,21.13,60400.0,21.07,21.14,21.06,21.13,60400.0
2010-04-22 14:00:00,21.13,21.14,21.01,21.07,95600.0,21.13,21.14,21.01,21.07,95600.0
2010-04-22 14:10:00,21.07,21.08,21.02,21.06,24800.0,21.07,21.08,21.02,21.06,24800.0
2010-04-22 14:20:00,21.07,21.14,21.05,21.13,59600.0,21.07,21.14,21.05,21.13,59600.0
2010-04-22 14:30:00,21.13,21.19,21.1,21.16,91800.0,21.13,21.19,21.1,21.16,91800.0
2010-04-22 14:40:00,21.16,21.2,21.12,21.18,47800.0,21.16,21.2,21.12,21.18,47800.0
2010-04-22 14:50:00,21.18,21.22,21.14,21.22,60000.0,21.18,21.22,21.14,21.22,60000.0
2010-04-22 15:00:00,21.21,21.25,21.15,21.15,64200.0,21.21,21.25,21.15,21.15,64200.0
2010-04-22 15:10:00,21.16,21.25,21.16,21.25,84400.0,21.16,21.25,21.16,21.25,84400.0
2010-04-22 15:20:00,21.25,21.29,21.23,21.25,136800.0,21.25,21.29,21.23,21.25,136800.0
2010-04-22 15:30:00,21.25,21.25,21.07,21.09,147200.0,21.25,21.25,21.07,21.09,147200.0
2010-04-22 15:40:00,21.08,21.21,21.07,21.15,101000.0,21.08,21.21,21.07,21.15,101000.0
2010-04-22 15:50:00,21.15,21.19,21.06,21.11,175600.0,21.15,21.19,21.06,21.11,175600.0
2010-04-23 09:30:00,21.17,21.54,21.16,21.46,70800.0,21.17,21.54,21.16,21.46,70800.0
2010-04-23 09:40:00,21.46,21.53,21.11,21.25,76400.0,21.46,21.53,21.11,21.25,76400.0
2010-04-23 09:50:00,21.27,21.43,21.2,21.42,69600.0,21.27,21.43,21.2,21.42,69600.0
2010-04-23 10:00:00,21.43,21.5,21.42,21.49,35400.0,21.43,21.5,21.42,21.49,35400.0
2010-04-23 10:10:00,21.48,21.5,21.4,21.46,36000.0,21.48,21.5,21.4,21.46,36000.0
2010-04-23 10:20:00,21.46,21.51,21.46,21.47,63400.0,21.46,21.51,21.46,21.47,63400.0
2010-04-23 10:30:00,21.45,21.53,21.42,21.53,30600.0,21.45,21.53,21.42,21.53,30600.0
2010-04-23 10:40:00,21.54,21.62,21.45,21.48,39000.0,21.54,21.62,21.45,21.48,39000.0
2010-04-23 10:50:00,21.48,21.52,21.46,21.5,26000.0,21.48,21.52,21.46,21.5,26000.0
2010-04-23 11:00:00,21.5,21.51,21.37,21.39,41200.0,21.5,21.51,21.37,21.39,41200.0
2010-04-23 11:10:00,21.4,21.46,21.39,21.42,31400.0,21.4,21.46,21.39,21.42,31400.0
2010-04-23 11:20:00,21.42,21.42,21.3,21.35,26800.0,21.42,21.42,21.3,21.35,26800.0
2010-04-23 11:30:00,21.35,21.42,21.3,21.42,13200.0,21.35,21.42,21.3,21.42,13200.0
2010-04-23 11:40:00,21.42,21.43,21.35,21.35,70200.0,21.42,21.43,21.35,21.35,70200.0
2010-04-23 11:50:00,21.35,21.39,21.33,21.39,22600.0,21.35,21.39,21.33,21.39,22600.0
2010-04-23 12:00:00,21.39,21.43,21.38,21.43,18200.0,21.39,21.43,21.38,21.43,18200.0
2010-04-23 12:10:00,21.42,21.43,21.36,21.39,49200.0,21.42,21.43,21.36,21.39,49200.0
2010-04-23 12:20:00,21.39,21.42,21.38,21.41,27000.0,21.39,21.42,21.38,21.41,27000.0
2010-04-23 12:30:00,21.4,21.46,21.4,21.46,63600.0,21.4,21.46,21.4,21.46,63600.0
2010-04-23 12:40:00,21.46,21.6,21.46,21.59,32000.0,21.46,21.6,21.46,21.59,32000.0
2010-04-23 12:50:00,21.59,21.75,21.59,21.72,81200.0,21.59,21.75,21.59,21.72,81200.0
2010-04-23 13:00:00,21.72,21.75,21.68,21.73,158200.0,21.72,21.75,21.68,21.73,158200.0
2010-04-23 13:10:00,21.73,21.75,21.68,21.68,38600.0,21.73,21.75,21.68,21.68,38600.0
2010-04-23 13:20:00,21.68,21.72,21.67,21.68,81800.0,21.68,21.72,21.67,21.68,81800.0
2010-04-23 13:30:00,21.68,21.7,21.65,21.7,16000.0,21.68,21.7,21.65,21.7,16000.0
2010-04-23 13:40:00,21.7,21.73,21.68,21.73,83600.0,21.7,21.73,21.68,21.73,83600.0
2010-04-23 13:50:00,21.72,21.79,21.71,21.78,25400.0,21.72,21.79,21.71,21.78,25400.0
2010-04-23 14:00:00,21.77,21.77,21.72,21.76,17000.0,21.77,21.77,21.72,21.76,17000.0
2010-04-23 14:10:00,21.76,21.84,21.76,21.8,37800.0,21.76,21.84,21.76,21.8,37800.0
2010-04-23 14:20:00,21.8,21.81,21.78,21.78,11800.0,21.8,21.81,21.78,21.78,11800.0
2010-04-23 14:30:00,21.78,21.78,21.72,21.74,18800.0,21.78,21.78,21.72,21.74,18800.0
2010-04-23 14:40:00,21.74,21.76,21.73,21.74,27600.0,21.74,21.76,21.73,21.74,27600.0
2010-04-23 14:50:00,21.75,21.82,21.74,21.81,80800.0,21.75,21.82,21.74,21.81,80800.0
2010-04-23 15:00:00,21.81,21.85,21.78,21.84,80400.0,21.81,21.85,21.78,21.84,80400.0
2010-04-23 15:10:00,21.84,21.91,21.84,21.9,34200.0,21.84,21.91,21.84,21.9,34200.0
2010-04-23 15:20:00,21.9,21.9,21.86,21.86,24200.0,21.9,21.9,21.86,21.86,24200.0
2010-04-23 15:30:00,21.86,21.86,21.78,21.78,68000.0,21.86,21.86,21.78,21.78,68000.0
2010-04-23 15:40:00,21.78,21.81,21.74,21.77,116800.0,21.78,21.81,21.74,21.77,116800.0
2010-04-23 15:50:00,21.79,21.86,21.78,21.82,121800.0,21.79,21.86,21.78,21.82,121800.0
2010-04-26 09:30:00,22.05,22.21,21.93,22.15,118400.0,22.05,22.21,21.93,22.15,118400.0
2010-04-26 09:40:00,22.14,22.15,21.92,22.0,73400.0,22.14,22.15,21.92,22.0,73400.0
2010-04-26 09:50:00,22.0,22.1,22.0,22.04,61000.0,22.0,22.1,22.0,22.04,61000.0
2010-04-26 10:00:00,22.05,22.1,21.99,22.0,105600.0,22.05,22.1,21.99,22.0,105600.0
2010-04-26 10:10:00,22.0,22.07,21.92,21.92,37800.0,22.0,22.07,21.92,21.92,37800.0
2010-04-26 10:20:00,21.91,22.07,21.89,21.93,38400.0,21.91,22.07,21.89,21.93,38400.0
2010-04-26 10:30:00,21.93,21.96,21.89,21.93,33200.0,21.93,21.96,21.89,21.93,33200.0
2010-04-26 10:40:00,21.93,21.96,21.93,21.93,27200.0,21.93,21.96,21.93,21.93,27200.0
2010-04-26 10:50:00,21.93,21.93,21.86,21.86,23200.0,21.93,21.93,21.86,21.86,23200.0
2010-04-26 11:00:00,21.86,22.0,21.86,21.99,51800.0,21.86,22.0,21.86,21.99,51800.0
2010-04-26 11:10:00,21.98,22.0,21.97,21.97,74400.0,21.98,22.0,21.97,21.97,74400.0
2010-04-26 11:20:00,21.98,22.0,21.96,21.97,16000.0,21.98,22.0,21.96,21.97,16000.0
2010-04-26 11:30:00,21.97,21.99,21.88,21.9,83800.0,21.97,21.99,21.88,21.9,83800.0
2010-04-26 11:40:00,21.89,21.93,21.88,21.92,58800.0,21.89,21.93,21.88,21.92,58800.0
2010-04-26 11:50:00,21.91,21.91,21.84,21.89,40800.0,21.91,21.91,21.84,21.89,40800.0
2010-04-26 12:00:00,21.89,21.89,21.84,21.85,18000.0,21.89,21.89,21.84,21.85,18000.0
2010-04-26 12:10:00,21.85,21.91,21.85,21.86,16000.0,21.85,21.91,21.85,21.86,16000.0
2010-04-26 12:20:00,21.86,21.86,21.83,21.83,17800.0,21.86,21.86,21.83,21.83,17800.0
2010-04-26 12:30:00,21.83,21.86,21.82,21.84,21800.0,21.83,21.86,21.82,21.84,21800.0
2010-04-26 12:40:00,21.83,21.83,21.78,21.79,33400.0,21.83,21.83,21.78,21.79,33400.0
2010-04-26 12:50:00,21.79,21.86,21.73,21.77,55800.0,21.79,21.86,21.73,21.77,55800.0
2010-04-26 13:00:00,21.77,21.79,21.74,21.74,21400.0,21.77,21.79,21.74,21.74,21400.0
2010-04-26 13:10:00,21.73,21.73,21.64,21.69,20200.0,21.73,21.73,21.64,21.69,20200.0
2010-04-26 13:20:00,21.7,21.72,21.66,21.71,16400.0,21.7,21.72,21.66,21.71,16400.0
2010-04-26 13:30:00,21.71,21.71,21.6,21.65,20000.0,21.71,21.71,21.6,21.65,20000.0
2010-04-26 13:40:00,21.63,21.73,21.61,21.65,20000.0,21.63,21.73,21.61,21.65,20000.0
2010-04-26 13:50:00,21.65,21.66,21.54,21.55,63800.0,21.65,21.66,21.54,21.55,63800.0
2010-04-26 14:00:00,21.55,21.59,21.53,21.58,20600.0,21.55,21.59,21.53,21.58,20600.0
2010-04-26 14:10:00,21.56,21.75,21.54,21.75,16800.0,21.56,21.75,21.54,21.75,16800.0
2010-04-26 14:20:00,21.74,21.75,21.71,21.75,17400.0,21.74,21.75,21.71,21.75,17400.0
2010-04-26 14:30:00,21.75,21.79,21.75,21.75,16000.0,21.75,21.79,21.75,21.75,16000.0
2010-04-26 14:40:00,21.75,21.75,21.68,21.72,14600.0,21.75,21.75,21.68,21.72,14600.0
2010-04-26 14:50:00,21.73,21.73,21.63,21.65,25400.0,21.73,21.73,21.63,21.65,25400.0
2010-04-26 15:00:00,21.63,21.68,21.61,21.64,35000.0,21.63,21.68,21.61,21.64,35000.0
2010-04-26 15:10:00,21.63,21.63,21.52,21.55,51400.0,21.63,21.63,21.52,21.55,51400.0
2010-04-26 15:20:00,21.54,21.54,21.45,21.47,52000.0,21.54,21.54,21.45,21.47,52000.0
2010-04-26 15:30:00,21.46,21.58,21.46,21.53,43200.0,21.46,21.58,21.46,21.53,43200.0
2010-04-26 15:40:00,21.52,21.59,21.48,21.57,45600.0,21.52,21.59,21.48,21.57,45600.0
2010-04-26 15:50:00,21.57,21.57,21.5,21.52,94800.0,21.57,21.57,21.5,21.52,94800.0
2010-04-27 09:30:00,21.47,21.73,21.36,21.45,97000.0,21.47,21.73,21.36,21.45,97000.0
2010-04-27 09:40:00,21.49,21.55,21.45,21.45,50200.0,21.49,21.55,21.45,21.45,50200.0
2010-04-27 09:50:00,21.46,21.68,21.46,21.61,61800.0,21.46,21.68,21.46,21.61,61800.0
2010-04-27 10:00:00,21.61,21.68,21.54,21.63,89200.0,21.61,21.68,21.54,21.63,89200.0
2010-04-27 10:10:00,21.65,21.75,21.65,21.75,20000.0,21.65,21.75,21.65,21.75,20000.0
2010-04-27 10:20:00,21.75,21.85,21.75,21.75,83800.0,21.75,21.85,21.75,21.75,83800.0
2010-04-27 10:30:00,21.75,21.84,21.75,21.84,37000.0,21.75,21.84,21.75,21.84,37000.0
2010-04-27 10:40:00,21.84,21.9,21.83,21.87,28800.0,21.84,21.9,21.83,21.87,28800.0
2010-04-27 10:50:00,21.88,21.93,21.84,21.9,40000.0,21.88,21.93,21.84,21.9,40000.0
2010-04-27 11:00:00,21.9,21.9,21.8,21.8,19600.0,21.9,21.9,21.8,21.8,19600.0
2010-04-27 11:10:00,21.8,21.81,21.64,21.71,64800.0,21.8,21.81,21.64,21.71,64800.0
2010-04-27 11:20:00,21.71,21.71,21.31,21.32,44400.0,21.71,21.71,21.31,21.32,44400.0
2010-04-27 11:30:00,21.32,21.36,21.2,21.32,66400.0,21.32,21.36,21.2,21.32,66400.0
2010-04-27 11:40:00,21.32,21.43,21.31,21.35,26000.0,21.32,21.43,21.31,21.35,26000.0
2010-04-27 11:50:00,21.35,21.43,21.32,21.41,38000.0,21.35,21.43,21.32,21.41,38000.0
2010-04-27 12:00:00,21.41,21.5,21.41,21.43,24800.0,21.41,21.5,21.41,21.43,24800.0
2010-04-27 12:10:00,21.43,21.44,21.29,21.31,31400.0,21.43,21.44,21.29,21.31,31400.0
2010-04-27 12:20:00,21.3,21.32,21.23,21.23,34800.0,21.3,21.32,21.23,21.23,34800.0
2010-04-27 12:30:00,21.24,21.29,21.23,21.29,12400.0,21.24,21.29,21.23,21.29,12400.0
2010-04-27 12:40:00,21.29,21.4,21.29,21.39,13400.0,21.29,21.4,21.29,21.39,13400.0
2010-04-27 12:50:00,21.39,21.4,21.36,21.38,8600.0,21.39,21.4,21.36,21.38,8600.0
2010-04-27 13:00:00,21.39,21.47,21.39,21.45,9600.0,21.39,21.47,21.39,21.45,9600.0
2010-04-27 13:10:00,21.44,21.58,21.44,21.58,13400.0,21.44,21.58,21.44,21.58,13400.0
2010-04-27 13:20:00,21.58,21.61,21.54,21.61,35400.0,21.58,21.61,21.54,21.61,35400.0
2010-04-27 13:30:00,21.62,21.65,21.57,21.57,29800.0,21.62,21.65,21.57,21.57,29800.0
2010-04-27 13:40:00,21.57,21.57,21.52,21.56,13000.0,21.57,21.57,21.52,21.56,13000.0
2010-04-27 13:50:00,21.57,21.6,21.55,21.56,15800.0,21.57,21.6,21.55,21.56,15800.0
2010-04-27 14:00:00,21.55,21.59,21.5,21.5,84200.0,21.55,21.59,21.5,21.5,84200.0
2010-04-27 14:10:00,21.5,21.53,21.5,21.53,14000.0,21.5,21.53,21.5,21.53,14000.0
2010-04-27 14:20:00,21.51,21.51,21.44,21.44,22400.0,21.51,21.51,21.44,21.44,22400.0
2010-04-27 14:30:00,21.44,21.46,21.36,21.36,50400.0,21.44,21.46,21.36,21.36,50400.0
2010-04-27 14:40:00,21.36,21.39,21.32,21.36,25000.0,21.36,21.39,21.32,21.36,25000.0
2010-04-27 14:50:00,21.36,21.36,21.32,21.33,35800.0,21.36,21.36,21.32,21.33,35800.0
2010-04-27 15:00:00,21.33,21.41,21.32,21.41,52400.0,21.33,21.41,21.32,21.41,52400.0
2010-04-27 15:10:00,21.4,21.43,21.33,21.43,30600.0,21.4,21.43,21.33,21.43,30600.0
2010-04-27 15:20:00,21.42,21.45,21.36,21.4,46000.0,21.42,21.45,21.36,21.4,46000.0
2010-04-27 15:30:00,21.4,21.4,21.33,21.36,44600.0,21.4,21.4,21.33,21.36,44600.0
2010-04-27 15:40:00,21.35,21.35,21.15,21.17,59200.0,21.35,21.35,21.15,21.17,59200.0
2010-04-27 15:50:00,21.18,21.19,21.09,21.13,117800.0,21.18,21.19,21.09,21.13,117800.0
2010-04-28 09:30:00,21.33,21.49,21.14,21.42,62200.0,21.33,21.49,21.14,21.42,62200.0
2010-04-28 09:40:00,21.43,21.43,21.16,21.28,37000.0,21.43,21.43,21.16,21.28,37000.0
2010-04-28 09:50:00,21.3,21.3,20.87,20.94,155200.0,21.3,21.3,20.87,20.94,155200.0
2010-04-28 10:00:00,20.94,20.99,20.66,20.68,133800.0,20.94,20.99,20.66,20.68,133800.0
2010-04-28 10:10:00,20.68,20.68,20.54,20.56,143400.0,20.68,20.68,20.54,20.56,143400.0
2010-04-28 10:20:00,20.57,20.58,20.53,20.53,94400.0,20.57,20.58,20.53,20.53,94400.0
2010-04-28 10:30:00,20.53,20.63,20.41,20.43,137400.0,20.53,20.63,20.41,20.43,137400.0
2010-04-28 10:40:00,20.46,20.46,20.11,20.14,207800.0,20.46,20.46,20.11,20.14,207800.0
2010-04-28 10:50:00,20.14,20.16,19.96,20.1,254200.0,20.14,20.16,19.96,20.1,254200.0
2010-04-28 11:00:00,20.1,20.32,20.1,20.25,147000.0,20.1,20.32,20.1,20.25,147000.0
2010-04-28 11:10:00,20.25,20.4,20.25,20.33,103000.0,20.25,20.4,20.25,20.33,103000.0
2010-04-28 11:20:00,20.32,20.34,20.21,20.28,117200.0,20.32,20.34,20.21,20.28,117200.0
2010-04-28 11:30:00,20.3,20.36,19.96,20.0,99600.0,20.3,20.36,19.96,20.0,99600.0
2010-04-28 11:40:00,20.01,20.23,20.0,20.18,38000.0,20.01,20.23,20.0,20.18,38000.0
2010-04-28 11:50:00,20.22,20.24,20.18,20.2,36000.0,20.22,20.24,20.18,20.2,36000.0
2010-04-28 12:00:00,20.21,20.22,20.15,20.22,97800.0,20.21,20.22,20.15,20.22,97800.0
2010-04-28 12:10:00,20.22,20.24,20.18,20.21,17200.0,20.22,20.24,20.18,20.21,17200.0
2010-04-28 12:20:00,20.21,20.32,20.2,20.28,27600.0,20.21,20.32,20.2,20.28,27600.0
2010-04-28 12:30:00,20.29,20.3,20.18,20.21,23400.0,20.29,20.3,20.18,20.21,23400.0
2010-04-28 12:40:00,20.21,20.22,20.17,20.2,37600.0,20.21,20.22,20.17,20.2,37600.0
2010-04-28 12:50:00,20.22,20.23,20.18,20.18,44800.0,20.22,20.23,20.18,20.18,44800.0
2010-04-28 13:00:00,20.18,20.22,20.18,20.19,43200.0,20.18,20.22,20.18,20.19,43200.0
2010-04-28 13:10:00,20.18,20.19,20.18,20.18,20800.0,20.18,20.19,20.18,20.18,20800.0
2010-04-28 13:20:00,20.18,20.2,20.18,20.2,44400.0,20.18,20.2,20.18,20.2,44400.0
2010-04-28 13:30:00,20.2,20.22,20.19,20.21,23200.0,20.2,20.22,20.19,20.21,23200.0
2010-04-28 13:40:00,20.22,20.24,20.19,20.21,35200.0,20.22,20.24,20.19,20.21,35200.0
2010-04-28 13:50:00,20.2,20.21,20.2,20.21,30400.0,20.2,20.21,20.2,20.21,30400.0
2010-04-28 14:00:00,20.2,20.22,20.2,20.2,35600.0,20.2,20.22,20.2,20.2,35600.0
2010-04-28 14:10:00,20.2,20.27,20.05,20.1,97000.0,20.2,20.27,20.05,20.1,97000.0
2010-04-28 14:20:00,20.1,20.22,20.07,20.2,86400.0,20.1,20.22,20.07,20.2,86400.0
2010-04-28 14:30:00,20.2,20.2,20.1,20.14,77000.0,20.2,20.2,20.1,20.14,77000.0
2010-04-28 14:40:00,20.14,20.14,20.0,20.01,115800.0,20.14,20.14,20.0,20.01,115800.0
2010-04-28 14:50:00,20.0,20.05,19.91,19.98,202600.0,20.0,20.05,19.91,19.98,202600.0
2010-04-28 15:00:00,19.98,20.01,19.82,19.88,237600.0,19.98,20.01,19.82,19.88,237600.0
2010-04-28 15:10:00,19.88,20.02,19.87,20.0,96400.0,19.88,20.02,19.87,20.0,96400.0
2010-04-28 15:20:00,20.0,20.0,19.91,19.96,92600.0,20.0,20.0,19.91,19.96,92600.0
2010-04-28 15:30:00,19.97,20.03,19.88,19.89,115600.0,19.97,20.03,19.88,19.89,115600.0
2010-04-28 15:40:00,19.88,19.97,19.86,19.88,143400.0,19.88,19.97,19.86,19.88,143400.0
2010-04-28 15:50:00,19.88,19.89,19.79,19.83,384000.0,19.88,19.89,19.79,19.83,384000.0
2010-04-29 09:30:00,19.96,20.04,19.59,19.72,187600.0,19.96,20.04,19.59,19.72,187600.0
2010-04-29 09:40:00,19.73,19.8,19.56,19.78,157800.0,19.73,19.8,19.56,19.78,157800.0
2010-04-29 09:50:00,19.77,20.0,19.72,19.74,181200.0,19.77,20.0,19.72,19.74,181200.0
2010-04-29 10:00:00,19.74,19.8,19.58,19.74,61200.0,19.74,19.8,19.58,19.74,61200.0
2010-04-29 10:10:00,19.75,19.87,19.73,19.83,47600.0,19.75,19.87,19.73,19.83,47600.0
2010-04-29 10:20:00,19.82,19.89,19.81,19.87,67800.0,19.82,19.89,19.81,19.87,67800.0
2010-04-29 10:30:00,19.88,20.0,19.81,19.98,89800.0,19.88,20.0,19.81,19.98,89800.0
2010-04-29 10:40:00,19.99,20.11,19.99,20.05,70800.0,19.99,20.11,19.99,20.05,70800.0
2010-04-29 10:50:00,20.06,20.18,20.04,20.1,45600.0,20.06,20.18,20.04,20.1,45600.0
2010-04-29 11:00:00,20.09,20.1,19.97,20.02,43800.0,20.09,20.1,19.97,20.02,43800.0
2010-04-29 11:10:00,20.02,20.08,19.94,19.94,35800.0,20.02,20.08,19.94,19.94,35800.0
2010-04-29 11:20:00,19.97,19.98,19.88,19.98,54800.0,19.97,19.98,19.88,19.98,54800.0
2010-04-29 11:30:00,20.0,20.06,19.97,20.03,48400.0,20.0,20.06,19.97,20.03,48400.0
2010-04-29 11:40:00,20.03,20.04,19.97,19.98,74600.0,20.03,20.04,19.97,19.98,74600.0
2010-04-29 11:50:00,19.98,20.03,19.98,20.0,32400.0,19.98,20.03,19.98,20.0,32400.0
2010-04-29 12:00:00,20.0,20.03,19.99,20.01,29600.0,20.0,20.03,19.99,20.01,29600.0
2010-04-29 12:10:00,20.02,20.04,20.0,20.04,42600.0,20.02,20.04,20.0,20.04,42600.0
2010-04-29 12:20:00,20.04,20.04,20.0,20.02,55400.0,20.04,20.04,20.0,20.02,55400.0
2010-04-29 12:30:00,20.03,20.06,19.98,19.99,33400.0,20.03,20.06,19.98,19.99,33400.0
2010-04-29 12:40:00,19.99,20.11,19.98,20.1,64400.0,19.99,20.11,19.98,20.1,64400.0
2010-04-29 12:50:00,20.1,20.13,20.0,20.0,44600.0,20.1,20.13,20.0,20.0,44600.0
2010-04-29 13:00:00,20.02,20.04,19.99,20.02,44000.0,20.02,20.04,19.99,20.02,44000.0
2010-04-29 13:10:00,20.02,20.04,19.95,20.0,36400.0,20.02,20.04,19.95,20.0,36400.0
2010-04-29 13:20:00,20.0,20.08,20.0,20.0,17000.0,20.0,20.08,20.0,20.0,17000.0
2010-04-29 13:30:00,20.0,20.08,19.99,20.05,35200.0,20.0,20.08,19.99,20.05,35200.0
2010-04-29 13:40:00,20.05,20.05,20.0,20.02,49200.0,20.05,20.05,20.0,20.02,49200.0
2010-04-29 13:50:00,20.02,20.05,19.99,20.0,31200.0,20.02,20.05,19.99,20.0,31200.0
2010-04-29 14:00:00,20.0,20.02,20.0,20.02,75400.0,20.0,20.02,20.0,20.02,75400.0
2010-04-29 14:10:00,20.02,20.02,20.0,20.0,46000.0,20.02,20.02,20.0,20.0,46000.0
2010-04-29 14:20:00,20.0,20.0,19.86,19.95,66600.0,20.0,20.0,19.86,19.95,66600.0
2010-04-29 14:30:00,19.95,19.98,19.87,19.89,50400.0,19.95,19.98,19.87,19.89,50400.0
2010-04-29 14:40:00,19.89,20.0,19.86,19.99,39800.0,19.89,20.0,19.86,19.99,39800.0
2010-04-29 14:50:00,19.99,20.0,19.88,19.92,45600.0,19.99,20.0,19.88,19.92,45600.0
2010-04-29 15:00:00,19.93,19.93,19.77,19.92,107400.0,19.93,19.93,19.77,19.92,107400.0
2010-04-29 15:10:00,19.92,19.92,19.77,19.77,90000.0,19.92,19.92,19.77,19.77,90000.0
2010-04-29 15:20:00,19.77,19.83,19.7,19.83,71600.0,19.77,19.83,19.7,19.83,71600.0
2010-04-29 15:30:00,19.83,19.95,19.81,19.91,74600.0,19.83,19.95,19.81,19.91,74600.0
2010-04-29 15:40:00,19.91,19.95,19.81,19.92,86000.0,19.91,19.95,19.81,19.92,86000.0
2010-04-29 15:50:00,19.92,19.96,19.88,19.93,129800.0,19.92,19.96,19.88,19.93,129800.0
2010-04-30 09:30:00,20.07,20.09,19.95,19.95,46800.0,20.07,20.09,19.95,19.95,46800.0
2010-04-30 09:40:00,19.93,20.13,19.93,20.06,76000.0,19.93,20.13,19.93,20.06,76000.0
2010-04-30 09:50:00,20.07,20.07,19.8,19.8,37000.0,20.07,20.07,19.8,19.8,37000.0
2010-04-30 10:00:00,19.78,19.8,19.57,19.57,53400.0,19.78,19.8,19.57,19.57,53400.0
2010-04-30 10:10:00,19.57,19.6,19.45,19.48,85000.0,19.57,19.6,19.45,19.48,85000.0
2010-04-30 10:20:00,19.48,19.65,19.48,19.61,53400.0,19.48,19.65,19.48,19.61,53400.0
2010-04-30 10:30:00,19.63,19.65,19.36,19.36,59400.0,19.63,19.65,19.36,19.36,59400.0
2010-04-30 10:40:00,19.37,19.59,19.36,19.59,119800.0,19.37,19.59,19.36,19.59,119800.0
2010-04-30 10:50:00,19.58,19.58,19.4,19.41,32800.0,19.58,19.58,19.4,19.41,32800.0
2010-04-30 11:00:00,19.41,19.49,19.36,19.43,28600.0,19.41,19.49,19.36,19.43,28600.0
2010-04-30 11:10:00,19.43,19.5,19.4,19.47,28400.0,19.43,19.5,19.4,19.47,28400.0
2010-04-30 11:20:00,19.47,19.49,19.35,19.36,33200.0,19.47,19.49,19.35,19.36,33200.0
2010-04-30 11:30:00,19.36,19.45,19.3,19.43,24000.0,19.36,19.45,19.3,19.43,24000.0
2010-04-30 11:40:00,19.43,19.43,19.39,19.4,17600.0,19.43,19.43,19.39,19.4,17600.0
2010-04-30 11:50:00,19.39,19.43,19.36,19.41,18800.0,19.39,19.43,19.36,19.41,18800.0
2010-04-30 12:00:00,19.41,19.43,19.36,19.38,51600.0,19.41,19.43,19.36,19.38,51600.0
2010-04-30 12:10:00,19.37,19.4,19.25,19.25,52800.0,19.37,19.4,19.25,19.25,52800.0
2010-04-30 12:20:00,19.25,19.31,19.22,19.27,43800.0,19.25,19.31,19.22,19.27,43800.0
2010-04-30 12:30:00,19.28,19.33,19.25,19.27,37200.0,19.28,19.33,19.25,19.27,37200.0
2010-04-30 12:40:00,19.28,19.32,19.27,19.32,12200.0,19.28,19.32,19.27,19.32,12200.0
2010-04-30 12:50:00,19.31,19.33,19.18,19.28,80800.0,19.31,19.33,19.18,19.28,80800.0
2010-04-30 13:00:00,19.28,19.32,19.18,19.2,64200.0,19.28,19.32,19.18,19.2,64200.0
2010-04-30 13:10:00,19.23,19.25,19.16,19.25,25000.0,19.23,19.25,19.16,19.25,25000.0
2010-04-30 13:20:00,19.25,19.27,19.19,19.27,24800.0,19.25,19.27,19.19,19.27,24800.0
2010-04-30 13:30:00,19.27,19.31,19.25,19.29,30400.0,19.27,19.31,19.25,19.29,30400.0
2010-04-30 13:40:00,19.29,19.36,19.29,19.3,19400.0,19.29,19.36,19.29,19.3,19400.0
2010-04-30 13:50:00,19.3,19.31,19.2,19.2,11600.0,19.3,19.31,19.2,19.2,11600.0
2010-04-30 14:00:00,19.2,19.29,19.18,19.18,42400.0,19.2,19.29,19.18,19.18,42400.0
2010-04-30 14:10:00,19.18,19.27,19.18,19.25,47400.0,19.18,19.27,19.18,19.25,47400.0
2010-04-30 14:20:00,19.27,19.27,19.2,19.25,38200.0,19.27,19.27,19.2,19.25,38200.0
2010-04-30 14:30:00,19.25,19.26,19.13,19.13,45800.0,19.25,19.26,19.13,19.13,45800.0
2010-04-30 14:40:00,19.13,19.13,18.96,19.04,145800.0,19.13,19.13,18.96,19.04,145800.0
2010-04-30 14:50:00,19.07,19.16,19.07,19.09,44800.0,19.07,19.16,19.07,19.09,44800.0
2010-04-30 15:00:00,19.08,19.13,19.06,19.1,64000.0,19.08,19.13,19.06,19.1,64000.0
2010-04-30 15:10:00,19.11,19.16,19.09,19.11,69200.0,19.11,19.16,19.09,19.11,69200.0
2010-04-30 15:20:00,19.11,19.11,19.0,19.02,50000.0,19.11,19.11,19.0,19.02,50000.0
2010-04-30 15:30:00,19.02,19.05,18.94,18.95,92200.0,19.02,19.05,18.94,18.95,92200.0
2010-04-30 15:40:00,18.95,18.95,18.88,18.92,97000.0,18.95,18.95,18.88,18.92,97000.0
2010-04-30 15:50:00,18.91,18.95,18.81,18.81,328800.0,18.91,18.95,18.81,18.81,328800.0
2010-05-03 09:30:00,18.96,19.52,18.95,19.46,183000.0,18.96,19.52,18.95,19.46,183000.0
2010-05-03 09:40:00,19.46,19.68,19.45,19.5,208400.0,19.46,19.68,19.45,19.5,208400.0
2010-05-03 09:50:00,19.5,19.6,19.43,19.58,91600.0,19.5,19.6,19.43,19.58,91600.0
2010-05-03 10:00:00,19.58,19.61,19.47,19.61,66600.0,19.58,19.61,19.47,19.61,66600.0
2010-05-03 10:10:00,19.61,19.93,19.61,19.92,129400.0,19.61,19.93,19.61,19.92,129400.0
2010-05-03 10:20:00,19.91,19.96,19.83,19.83,67200.0,19.91,19.96,19.83,19.83,67200.0
2010-05-03 10:30:00,19.84,19.98,19.82,19.96,72200.0,19.84,19.98,19.82,19.96,72200.0
2010-05-03 10:40:00,19.97,20.0,19.85,19.92,68200.0,19.97,20.0,19.85,19.92,68200.0
2010-05-03 10:50:00,19.9,19.91,19.79,19.81,120200.0,19.9,19.91,19.79,19.81,120200.0
2010-05-03 11:00:00,19.81,19.92,19.79,19.86,68400.0,19.81,19.92,19.79,19.86,68400.0
2010-05-03 11:10:00,19.86,19.93,19.84,19.9,102800.0,19.86,19.93,19.84,19.9,102800.0
2010-05-03 11:20:00,19.91,20.17,19.91,20.11,91200.0,19.91,20.17,19.91,20.11,91200.0
2010-05-03 11:30:00,20.11,20.18,20.04,20.16,54600.0,20.11,20.18,20.04,20.16,54600.0
2010-05-03 11:40:00,20.16,20.18,20.1,20.11,64200.0,20.16,20.18,20.1,20.11,64200.0
2010-05-03 11:50:00,20.11,20.16,20.1,20.14,37600.0,20.11,20.16,20.1,20.14,37600.0
2010-05-03 12:00:00,20.13,20.16,20.03,20.15,70800.0,20.13,20.16,20.03,20.15,70800.0
2010-05-03 12:10:00,20.14,20.23,20.13,20.2,78000.0,20.14,20.23,20.13,20.2,78000.0
2010-05-03 12:20:00,20.2,20.3,20.2,20.29,105800.0,20.2,20.3,20.2,20.29,105800.0
2010-05-03 12:30:00,20.31,20.42,20.3,20.4,85400.0,20.31,20.42,20.3,20.4,85400.0
2010-05-03 12:40:00,20.42,20.42,20.35,20.36,38200.0,20.42,20.42,20.35,20.36,38200.0
2010-05-03 12:50:00,20.37,20.48,20.36,20.48,39200.0,20.37,20.48,20.36,20.48,39200.0
2010-05-03 13:00:00,20.49,20.49,20.37,20.39,59200.0,20.49,20.49,20.37,20.39,59200.0
2010-05-03 13:10:00,20.39,20.46,20.32,20.46,82800.0,20.39,20.46,20.32,20.46,82800.0
2010-05-03 13:20:00,20.46,20.47,20.4,20.41,48200.0,20.46,20.47,20.4,20.41,48200.0
2010-05-03 13:30:00,20.41,20.45,20.41,20.45,29200.0,20.41,20.45,20.41,20.45,29200.0
2010-05-03 13:40:00,20.45,20.47,20.43,20.47,45400.0,20.45,20.47,20.43,20.47,45400.0
2010-05-03 13:50:00,20.47,20.48,20.33,20.37,194000.0,20.47,20.48,20.33,20.37,194000.0
2010-05-03 14:00:00,20.37,20.42,20.33,20.37,66200.0,20.37,20.42,20.33,20.37,66200.0
2010-05-03 14:10:00,20.36,20.44,20.36,20.42,50200.0,20.36,20.44,20.36,20.42,50200.0
2010-05-03 14:20:00,20.42,20.43,20.38,20.43,54400.0,20.42,20.43,20.38,20.43,54400.0
2010-05-03 14:30:00,20.42,20.45,20.4,20.41,48000.0,20.42,20.45,20.4,20.41,48000.0
2010-05-03 14:40:00,20.42,20.61,20.42,20.57,135200.0,20.42,20.61,20.42,20.57,135200.0
2010-05-03 14:50:00,20.57,20.63,20.55,20.6,65400.0,20.57,20.63,20.55,20.6,65400.0
2010-05-03 15:00:00,20.61,20.61,20.5,20.52,53000.0,20.61,20.61,20.5,20.52,53000.0
2010-05-03 15:10:00,20.52,20.53,20.43,20.48,69800.0,20.52,20.53,20.43,20.48,69800.0
2010-05-03 15:20:00,20.48,20.5,20.41,20.44,76400.0,20.48,20.5,20.41,20.44,76400.0
2010-05-03 15:30:00,20.43,20.56,20.42,20.56,391200.0,20.43,20.56,20.42,20.56,391200.0
2010-05-03 15:40:00,20.56,20.68,20.56,20.61,148800.0,20.56,20.68,20.56,20.61,148800.0
2010-05-03 15:50:00,20.61,20.8,20.61,20.75,472000.0,20.61,20.8,20.61,20.75,472000.0
2010-05-04 09:30:00,20.09,20.2,19.65,19.75,370000.0,20.09,20.2,19.65,19.75,370000.0
2010-05-04 09:40:00,19.75,20.04,19.74,20.02,90600.0,19.75,20.04,19.74,20.02,90600.0
2010-05-04 09:50:00,20.02,20.21,19.9,20.09,75800.0,20.02,20.21,19.9,20.09,75800.0
2010-05-04 10:00:00,20.06,20.11,19.83,19.86,116000.0,20.06,20.11,19.83,19.86,116000.0
2010-05-04 10:10:00,19.86,20.01,19.75,19.82,240600.0,19.86,20.01,19.75,19.82,240600.0
2010-05-04 10:20:00,19.82,19.9,19.73,19.76,69600.0,19.82,19.9,19.73,19.76,69600.0
2010-05-04 10:30:00,19.77,19.85,19.36,19.48,257400.0,19.77,19.85,19.36,19.48,257400.0
2010-05-04 10:40:00,19.48,19.48,19.28,19.3,156200.0,19.48,19.48,19.28,19.3,156200.0
2010-05-04 10:50:00,19.3,19.45,19.27,19.31,73200.0,19.3,19.45,19.27,19.31,73200.0
2010-05-04 11:00:00,19.31,19.36,19.08,19.13,132000.0,19.31,19.36,19.08,19.13,132000.0
2010-05-04 11:10:00,19.11,19.38,19.11,19.36,101200.0,19.11,19.38,19.11,19.36,101200.0
2010-05-04 11:20:00,19.35,19.41,19.29,19.3,68000.0,19.35,19.41,19.29,19.3,68000.0
2010-05-04 11:30:00,19.3,19.41,19.3,19.39,96400.0,19.3,19.41,19.3,19.39,96400.0
2010-05-04 11:40:00,19.39,19.42,19.35,19.41,90000.0,19.39,19.42,19.35,19.41,90000.0
2010-05-04 11:50:00,19.41,19.46,19.37,19.45,55800.0,19.41,19.46,19.37,19.45,55800.0
2010-05-04 12:00:00,19.45,19.46,19.31,19.32,79400.0,19.45,19.46,19.31,19.32,79400.0
2010-05-04 12:10:00,19.32,19.33,19.24,19.24,39000.0,19.32,19.33,19.24,19.24,39000.0
2010-05-04 12:20:00,19.25,19.26,19.13,19.24,55000.0,19.25,19.26,19.13,19.24,55000.0
2010-05-04 12:30:00,19.21,19.32,19.13,19.32,59400.0,19.21,19.32,19.13,19.32,59400.0
2010-05-04 12:40:00,19.32,19.45,19.27,19.45,52800.0,19.32,19.45,19.27,19.45,52800.0
2010-05-04 12:50:00,19.45,19.5,19.33,19.43,35200.0,19.45,19.5,19.33,19.43,35200.0
2010-05-04 13:00:00,19.41,19.54,19.41,19.5,187400.0,19.41,19.54,19.41,19.5,187400.0
2010-05-04 13:10:00,19.51,19.54,19.45,19.5,119800.0,19.51,19.54,19.45,19.5,119800.0
2010-05-04 13:20:00,19.5,19.58,19.5,19.5,66400.0,19.5,19.58,19.5,19.5,66400.0
2010-05-04 13:30:00,19.5,19.61,19.5,19.5,61600.0,19.5,19.61,19.5,19.5,61600.0
2010-05-04 13:40:00,19.5,19.58,19.49,19.56,68400.0,19.5,19.58,19.49,19.56,68400.0
2010-05-04 13:50:00,19.56,19.58,19.52,19.53,60800.0,19.56,19.58,19.52,19.53,60800.0
2010-05-04 14:00:00,19.53,19.57,19.52,19.56,90000.0,19.53,19.57,19.52,19.56,90000.0
2010-05-04 14:10:00,19.56,19.65,19.52,19.54,49400.0,19.56,19.65,19.52,19.54,49400.0
2010-05-04 14:20:00,19.52,19.58,19.49,19.49,100800.0,19.52,19.58,19.49,19.49,100800.0
2010-05-04 14:30:00,19.5,19.55,19.46,19.5,306200.0,19.5,19.55,19.46,19.5,306200.0
2010-05-04 14:40:00,19.5,19.53,19.38,19.4,116800.0,19.5,19.53,19.38,19.4,116800.0
2010-05-04 14:50:00,19.4,19.57,19.39,19.46,118000.0,19.4,19.57,19.39,19.46,118000.0
2010-05-04 15:00:00,19.47,19.55,19.43,19.52,105000.0,19.47,19.55,19.43,19.52,105000.0
2010-05-04 15:10:00,19.52,19.57,19.5,19.55,37800.0,19.52,19.57,19.5,19.55,37800.0
2010-05-04 15:20:00,19.55,19.55,19.46,19.47,100800.0,19.55,19.55,19.46,19.47,100800.0
2010-05-04 15:30:00,19.47,19.47,19.3,19.35,106200.0,19.47,19.47,19.3,19.35,106200.0
2010-05-04 15:40:00,19.35,19.36,19.2,19.25,199400.0,19.35,19.36,19.2,19.25,199400.0
2010-05-04 15:50:00,19.25,19.33,19.2,19.26,347000.0,19.25,19.33,19.2,19.26,347000.0
2010-05-05 09:30:00,18.88,18.88,17.83,18.28,430600.0,18.88,18.88,17.83,18.28,430600.0
2010-05-05 09:40:00,18.28,18.61,18.28,18.61,173200.0,18.28,18.61,18.28,18.61,173200.0
2010-05-05 09:50:00,18.6,18.87,18.49,18.87,170200.0,18.6,18.87,18.49,18.87,170200.0
2010-05-05 10:00:00,18.86,19.0,18.83,18.86,166400.0,18.86,19.0,18.83,18.86,166400.0
2010-05-05 10:10:00,18.86,19.17,18.75,19.17,244000.0,18.86,19.17,18.75,19.17,244000.0
2010-05-05 10:20:00,19.15,19.18,19.0,19.0,76200.0,19.15,19.18,19.0,19.0,76200.0
2010-05-05 10:30:00,19.0,19.04,18.88,18.88,64000.0,19.0,19.04,18.88,18.88,64000.0
2010-05-05 10:40:00,18.88,19.11,18.88,19.11,76200.0,18.88,19.11,18.88,19.11,76200.0
2010-05-05 10:50:00,19.14,19.23,19.1,19.18,58200.0,19.14,19.23,19.1,19.18,58200.0
2010-05-05 11:00:00,19.18,19.18,19.05,19.13,100400.0,19.18,19.18,19.05,19.13,100400.0
2010-05-05 11:10:00,19.14,19.25,19.13,19.2,134600.0,19.14,19.25,19.13,19.2,134600.0
2010-05-05 11:20:00,19.23,19.5,19.23,19.43,140600.0,19.23,19.5,19.23,19.43,140600.0
2010-05-05 11:30:00,19.43,19.5,19.35,19.5,26200.0,19.43,19.5,19.35,19.5,26200.0
2010-05-05 11:40:00,19.49,19.8,19.47,19.76,100400.0,19.49,19.8,19.47,19.76,100400.0
2010-05-05 11:50:00,19.75,19.86,19.72,19.76,87600.0,19.75,19.86,19.72,19.76,87600.0
2010-05-05 12:00:00,19.77,19.79,19.55,19.61,108400.0,19.77,19.79,19.55,19.61,108400.0
2010-05-05 12:10:00,19.63,19.63,19.47,19.5,45400.0,19.63,19.63,19.47,19.5,45400.0
2010-05-05 12:20:00,19.5,19.5,19.27,19.3,92200.0,19.5,19.5,19.27,19.3,92200.0
2010-05-05 12:30:00,19.29,19.35,19.21,19.24,32800.0,19.29,19.35,19.21,19.24,32800.0
2010-05-05 12:40:00,19.24,19.25,19.05,19.16,30200.0,19.24,19.25,19.05,19.16,30200.0
2010-05-05 12:50:00,19.16,19.27,19.15,19.22,26800.0,19.16,19.27,19.15,19.22,26800.0
2010-05-05 13:00:00,19.23,19.32,19.19,19.32,52600.0,19.23,19.32,19.19,19.32,52600.0
2010-05-05 13:10:00,19.31,19.31,19.09,19.2,37000.0,19.31,19.31,19.09,19.2,37000.0
2010-05-05 13:20:00,19.18,19.25,19.16,19.16,39800.0,19.18,19.25,19.16,19.16,39800.0
2010-05-05 13:30:00,19.17,19.18,19.1,19.14,52600.0,19.17,19.18,19.1,19.14,52600.0
2010-05-05 13:40:00,19.16,19.18,19.11,19.15,23400.0,19.16,19.18,19.11,19.15,23400.0
2010-05-05 13:50:00,19.14,19.18,19.13,19.13,32800.0,19.14,19.18,19.13,19.13,32800.0
2010-05-05 14:00:00,19.1,19.12,18.97,19.11,52800.0,19.1,19.12,18.97,19.11,52800.0
2010-05-05 14:10:00,19.11,19.11,19.02,19.05,41200.0,19.11,19.11,19.02,19.05,41200.0
2010-05-05 14:20:00,19.05,19.1,18.99,19.02,67800.0,19.05,19.1,18.99,19.02,67800.0
2010-05-05 14:30:00,19.03,19.07,18.98,19.04,70600.0,19.03,19.07,18.98,19.04,70600.0
2010-05-05 14:40:00,19.04,19.04,18.97,18.99,124400.0,19.04,19.04,18.97,18.99,124400.0
2010-05-05 14:50:00,18.99,19.02,18.88,19.02,107800.0,18.99,19.02,18.88,19.02,107800.0
2010-05-05 15:00:00,19.01,19.09,18.98,19.08,98400.0,19.01,19.09,18.98,19.08,98400.0
2010-05-05 15:10:00,19.07,19.08,19.0,19.02,55600.0,19.07,19.08,19.0,19.02,55600.0
2010-05-05 15:20:00,19.01,19.07,19.0,19.02,104200.0,19.01,19.07,19.0,19.02,104200.0
2010-05-05 15:30:00,19.02,19.05,18.98,19.03,118800.0,19.02,19.05,18.98,19.03,118800.0
2010-05-05 15:40:00,19.03,19.04,18.96,18.98,109200.0,19.03,19.04,18.96,18.98,109200.0
2010-05-05 15:50:00,18.98,19.1,18.95,19.09,356200.0,18.98,19.1,18.95,19.09,356200.0
2010-05-06 09:30:00,18.87,19.08,18.64,19.01,74200.0,18.87,19.08,18.64,19.01,74200.0
2010-05-06 09:40:00,19.03,19.15,18.97,19.09,149400.0,19.03,19.15,18.97,19.09,149400.0
2010-05-06 09:50:00,19.1,19.32,19.1,19.31,63000.0,19.1,19.32,19.1,19.31,63000.0
2010-05-06 10:00:00,19.31,19.35,19.15,19.18,117400.0,19.31,19.35,19.15,19.18,117400.0
2010-05-06 10:10:00,19.17,19.17,19.03,19.06,65400.0,19.17,19.17,19.03,19.06,65400.0
2010-05-06 10:20:00,19.08,19.08,18.97,18.97,66400.0,19.08,19.08,18.97,18.97,66400.0
2010-05-06 10:30:00,18.95,19.02,18.9,19.02,90600.0,18.95,19.02,18.9,19.02,90600.0
2010-05-06 10:40:00,19.04,19.05,18.64,18.68,127800.0,19.04,19.05,18.64,18.68,127800.0
2010-05-06 10:50:00,18.68,18.76,18.59,18.68,71000.0,18.68,18.76,18.59,18.68,71000.0
2010-05-06 11:00:00,18.66,18.69,18.54,18.55,56000.0,18.66,18.69,18.54,18.55,56000.0
2010-05-06 11:10:00,18.56,18.57,18.38,18.43,104200.0,18.56,18.57,18.38,18.43,104200.0
2010-05-06 11:20:00,18.43,18.54,18.42,18.5,68600.0,18.43,18.54,18.42,18.5,68600.0
2010-05-06 11:30:00,18.5,18.61,18.47,18.61,97800.0,18.5,18.61,18.47,18.61,97800.0
2010-05-06 11:40:00,18.6,18.61,18.46,18.46,79400.0,18.6,18.61,18.46,18.46,79400.0
2010-05-06 11:50:00,18.47,18.49,18.39,18.42,59400.0,18.47,18.49,18.39,18.42,59400.0
2010-05-06 12:00:00,18.45,18.61,18.44,18.58,58000.0,18.45,18.61,18.44,18.58,58000.0
2010-05-06 12:10:00,18.58,18.77,18.56,18.75,127400.0,18.58,18.77,18.56,18.75,127400.0
2010-05-06 12:20:00,18.75,18.82,18.74,18.74,34000.0,18.75,18.82,18.74,18.74,34000.0
2010-05-06 12:30:00,18.74,18.79,18.68,18.73,86600.0,18.74,18.79,18.68,18.73,86600.0
2010-05-06 12:40:00,18.73,18.73,18.52,18.53,44400.0,18.73,18.73,18.52,18.53,44400.0
2010-05-06 12:50:00,18.54,18.59,18.5,18.58,29800.0,18.54,18.59,18.5,18.58,29800.0
2010-05-06 13:00:00,18.59,18.63,18.54,18.56,34400.0,18.59,18.63,18.54,18.56,34400.0
2010-05-06 13:10:00,18.55,18.56,18.35,18.36,50000.0,18.55,18.56,18.35,18.36,50000.0
2010-05-06 13:20:00,18.36,18.44,18.32,18.43,116800.0,18.36,18.44,18.32,18.43,116800.0
2010-05-06 13:30:00,18.43,18.46,18.21,18.22,82200.0,18.43,18.46,18.21,18.22,82200.0
2010-05-06 13:40:00,18.23,18.25,18.14,18.14,78000.0,18.23,18.25,18.14,18.14,78000.0
2010-05-06 13:50:00,18.14,18.2,18.13,18.16,110400.0,18.14,18.2,18.13,18.16,110400.0
2010-05-06 14:00:00,18.16,18.22,18.03,18.05,101600.0,18.16,18.22,18.03,18.05,101600.0
2010-05-06 14:10:00,18.05,18.11,18.0,18.04,211400.0,18.05,18.11,18.0,18.04,211400.0
2010-05-06 14:20:00,18.04,18.11,17.95,18.02,275000.0,18.04,18.11,17.95,18.02,275000.0
2010-05-06 14:30:00,18.0,18.96,17.86,17.86,170800.0,18.0,18.96,17.86,17.86,170800.0
2010-05-06 14:40:00,17.86,18.16,17.67,18.03,273600.0,17.86,18.16,17.67,18.03,273600.0
2010-05-06 14:50:00,18.05,19.0,18.04,18.47,145400.0,18.05,19.0,18.04,18.47,145400.0
2010-05-06 15:00:00,18.45,18.88,18.42,18.88,84200.0,18.45,18.88,18.42,18.88,84200.0
2010-05-06 15:10:00,18.89,18.93,18.43,18.48,114400.0,18.89,18.93,18.43,18.48,114400.0
2010-05-06 15:20:00,18.49,18.56,18.07,18.43,312200.0,18.49,18.56,18.07,18.43,312200.0
2010-05-06 15:30:00,18.48,18.69,18.48,18.53,159200.0,18.48,18.69,18.48,18.53,159200.0
2010-05-06 15:40:00,18.52,18.81,18.46,18.8,283200.0,18.52,18.81,18.46,18.8,283200.0
2010-05-06 15:50:00,18.82,18.86,18.55,18.58,186400.0,18.82,18.86,18.55,18.58,186400.0
2010-05-07 09:30:00,18.45,18.59,18.14,18.55,84200.0,18.45,18.59,18.14,18.55,84200.0
2010-05-07 09:40:00,18.56,18.91,18.56,18.77,119400.0,18.56,18.91,18.56,18.77,119400.0
2010-05-07 09:50:00,18.81,18.91,18.72,18.83,223600.0,18.81,18.91,18.72,18.83,223600.0
2010-05-07 10:00:00,18.8,18.85,18.45,18.56,294200.0,18.8,18.85,18.45,18.56,294200.0
2010-05-07 10:10:00,18.58,18.59,18.21,18.26,80200.0,18.58,18.59,18.21,18.26,80200.0
2010-05-07 10:20:00,18.25,18.25,17.58,17.78,136200.0,18.25,18.25,17.58,17.78,136200.0
2010-05-07 10:30:00,17.79,18.07,17.71,18.03,89600.0,17.79,18.07,17.71,18.03,89600.0
2010-05-07 10:40:00,17.98,18.05,17.75,18.03,58800.0,17.98,18.05,17.75,18.03,58800.0
2010-05-07 10:50:00,18.0,18.24,17.95,18.09,66800.0,18.0,18.24,17.95,18.09,66800.0
2010-05-07 11:00:00,18.09,18.33,18.07,18.33,57400.0,18.09,18.33,18.07,18.33,57400.0
2010-05-07 11:10:00,18.33,18.68,18.3,18.47,86400.0,18.33,18.68,18.3,18.47,86400.0
2010-05-07 11:20:00,18.47,18.53,18.31,18.31,50000.0,18.47,18.53,18.31,18.31,50000.0
2010-05-07 11:30:00,18.28,18.34,18.12,18.25,51800.0,18.28,18.34,18.12,18.25,51800.0
2010-05-07 11:40:00,18.29,18.56,18.29,18.52,46800.0,18.29,18.56,18.29,18.52,46800.0
2010-05-07 11:50:00,18.54,18.54,18.32,18.53,65200.0,18.54,18.54,18.32,18.53,65200.0
2010-05-07 12:00:00,18.52,18.64,18.36,18.63,27600.0,18.52,18.64,18.36,18.63,27600.0
2010-05-07 12:10:00,18.65,18.81,18.57,18.79,120200.0,18.65,18.81,18.57,18.79,120200.0
2010-05-07 12:20:00,18.78,18.93,18.66,18.67,139600.0,18.78,18.93,18.66,18.67,139600.0
2010-05-07 12:30:00,18.68,18.69,18.52,18.54,49000.0,18.68,18.69,18.52,18.54,49000.0
2010-05-07 12:40:00,18.55,18.67,18.55,18.64,42800.0,18.55,18.67,18.55,18.64,42800.0
2010-05-07 12:50:00,18.62,18.71,18.54,18.54,73000.0,18.62,18.71,18.54,18.54,73000.0
2010-05-07 13:00:00,18.53,18.53,18.35,18.36,43400.0,18.53,18.53,18.35,18.36,43400.0
2010-05-07 13:10:00,18.33,18.41,18.25,18.34,68600.0,18.33,18.41,18.25,18.34,68600.0
2010-05-07 13:20:00,18.33,18.35,18.22,18.24,31800.0,18.33,18.35,18.22,18.24,31800.0
2010-05-07 13:30:00,18.23,18.42,18.23,18.36,18400.0,18.23,18.42,18.23,18.36,18400.0
2010-05-07 13:40:00,18.39,18.57,18.39,18.5,29400.0,18.39,18.57,18.39,18.5,29400.0
2010-05-07 13:50:00,18.49,18.5,18.31,18.31,61200.0,18.49,18.5,18.31,18.31,61200.0
2010-05-07 14:00:00,18.31,18.42,18.27,18.29,76600.0,18.31,18.42,18.27,18.29,76600.0
2010-05-07 14:10:00,18.29,18.35,18.23,18.35,55600.0,18.29,18.35,18.23,18.35,55600.0
2010-05-07 14:20:00,18.34,18.35,18.23,18.29,79200.0,18.34,18.35,18.23,18.29,79200.0
2010-05-07 14:30:00,18.28,18.33,18.22,18.32,47200.0,18.28,18.33,18.22,18.32,47200.0
2010-05-07 14:40:00,18.3,18.41,18.22,18.28,33800.0,18.3,18.41,18.22,18.28,33800.0
2010-05-07 14:50:00,18.24,18.28,18.13,18.28,72600.0,18.24,18.28,18.13,18.28,72600.0
2010-05-07 15:00:00,18.27,18.36,18.13,18.14,82800.0,18.27,18.36,18.13,18.14,82800.0
2010-05-07 15:10:00,18.14,18.25,18.06,18.25,103200.0,18.14,18.25,18.06,18.25,103200.0
2010-05-07 15:20:00,18.25,18.31,18.14,18.2,103400.0,18.25,18.31,18.14,18.2,103400.0
2010-05-07 15:30:00,18.22,18.29,18.03,18.04,191200.0,18.22,18.29,18.03,18.04,191200.0
2010-05-07 15:40:00,18.05,18.14,18.0,18.0,195200.0,18.05,18.14,18.0,18.0,195200.0
2010-05-07 15:50:00,18.0,18.03,17.89,17.91,374800.0,18.0,18.03,17.89,17.91,374800.0
2010-05-10 09:30:00,19.36,19.5,19.14,19.36,181800.0,19.36,19.5,19.14,19.36,181800.0
2010-05-10 09:40:00,19.37,19.54,19.37,19.48,197800.0,19.37,19.54,19.37,19.48,197800.0
2010-05-10 09:50:00,19.48,19.5,19.32,19.4,213200.0,19.48,19.5,19.32,19.4,213200.0
2010-05-10 10:00:00,19.4,19.48,19.38,19.46,67000.0,19.4,19.48,19.38,19.46,67000.0
2010-05-10 10:10:00,19.48,19.56,19.45,19.45,128200.0,19.48,19.56,19.45,19.45,128200.0
2010-05-10 10:20:00,19.47,19.56,19.43,19.43,72600.0,19.47,19.56,19.43,19.43,72600.0
2010-05-10 10:30:00,19.43,19.49,19.35,19.49,84400.0,19.43,19.49,19.35,19.49,84400.0
2010-05-10 10:40:00,19.49,19.49,19.31,19.36,27800.0,19.49,19.49,19.31,19.36,27800.0
2010-05-10 10:50:00,19.36,19.5,19.35,19.39,50400.0,19.36,19.5,19.35,19.39,50400.0
2010-05-10 11:00:00,19.38,19.5,19.38,19.43,31000.0,19.38,19.5,19.38,19.43,31000.0
2010-05-10 11:10:00,19.43,19.5,19.43,19.47,38000.0,19.43,19.5,19.43,19.47,38000.0
2010-05-10 11:20:00,19.48,19.6,19.44,19.6,62000.0,19.48,19.6,19.44,19.6,62000.0
2010-05-10 11:30:00,19.58,19.59,19.49,19.52,142000.0,19.58,19.59,19.49,19.52,142000.0
2010-05-10 11:40:00,19.53,19.55,19.44,19.48,101800.0,19.53,19.55,19.44,19.48,101800.0
2010-05-10 11:50:00,19.47,19.54,19.47,19.52,52800.0,19.47,19.54,19.47,19.52,52800.0
2010-05-10 12:00:00,19.53,19.53,19.45,19.48,44400.0,19.53,19.53,19.45,19.48,44400.0
2010-05-10 12:10:00,19.48,19.5,19.45,19.46,33200.0,19.48,19.5,19.45,19.46,33200.0
2010-05-10 12:20:00,19.46,19.5,19.4,19.42,65000.0,19.46,19.5,19.4,19.42,65000.0
2010-05-10 12:30:00,19.41,19.5,19.4,19.45,57800.0,19.41,19.5,19.4,19.45,57800.0
2010-05-10 12:40:00,19.45,19.49,19.45,19.49,38800.0,19.45,19.49,19.45,19.49,38800.0
2010-05-10 12:50:00,19.48,19.56,19.48,19.49,35400.0,19.48,19.56,19.48,19.49,35400.0
2010-05-10 13:00:00,19.49,19.5,19.4,19.43,68600.0,19.49,19.5,19.4,19.43,68600.0
2010-05-10 13:10:00,19.43,19.47,19.36,19.41,89400.0,19.43,19.47,19.36,19.41,89400.0
2010-05-10 13:20:00,19.42,19.46,19.36,19.43,40600.0,19.42,19.46,19.36,19.43,40600.0
2010-05-10 13:30:00,19.43,19.47,19.41,19.46,31600.0,19.43,19.47,19.41,19.46,31600.0
2010-05-10 13:40:00,19.46,19.46,19.35,19.38,35400.0,19.46,19.46,19.35,19.38,35400.0
2010-05-10 13:50:00,19.38,19.42,19.32,19.34,45000.0,19.38,19.42,19.32,19.34,45000.0
2010-05-10 14:00:00,19.35,19.39,19.25,19.39,35800.0,19.35,19.39,19.25,19.39,35800.0
2010-05-10 14:10:00,19.39,19.39,19.29,19.31,31400.0,19.39,19.39,19.29,19.31,31400.0
2010-05-10 14:20:00,19.32,19.43,19.32,19.39,71800.0,19.32,19.43,19.32,19.39,71800.0
2010-05-10 14:30:00,19.4,19.42,19.31,19.31,34600.0,19.4,19.42,19.31,19.31,34600.0
2010-05-10 14:40:00,19.3,19.4,19.29,19.38,48400.0,19.3,19.4,19.29,19.38,48400.0
2010-05-10 14:50:00,19.38,19.45,19.38,19.43,52200.0,19.38,19.45,19.38,19.43,52200.0
2010-05-10 15:00:00,19.43,19.44,19.4,19.4,48600.0,19.43,19.44,19.4,19.4,48600.0
2010-05-10 15:10:00,19.4,19.43,19.37,19.41,38800.0,19.4,19.43,19.37,19.41,38800.0
2010-05-10 15:20:00,19.41,19.46,19.4,19.41,41400.0,19.41,19.46,19.4,19.41,41400.0
2010-05-10 15:30:00,19.41,19.41,19.35,19.39,67400.0,19.41,19.41,19.35,19.39,67400.0
2010-05-10 15:40:00,19.39,19.43,19.38,19.4,75800.0,19.39,19.43,19.38,19.4,75800.0
2010-05-10 15:50:00,19.4,19.57,19.4,19.55,328600.0,19.4,19.57,19.4,19.55,328600.0
2010-05-11 09:30:00,19.25,19.36,19.02,19.36,124800.0,19.25,19.36,19.02,19.36,124800.0
2010-05-11 09:40:00,19.36,19.48,19.28,19.43,43200.0,19.36,19.48,19.28,19.43,43200.0
2010-05-11 09:50:00,19.43,19.59,19.43,19.51,49600.0,19.43,19.59,19.43,19.51,49600.0
2010-05-11 10:00:00,19.49,19.56,19.42,19.47,30400.0,19.49,19.56,19.42,19.47,30400.0
2010-05-11 10:10:00,19.48,19.58,19.42,19.55,22800.0,19.48,19.58,19.42,19.55,22800.0
2010-05-11 10:20:00,19.54,19.58,19.42,19.43,24800.0,19.54,19.58,19.42,19.43,24800.0
2010-05-11 10:30:00,19.43,19.49,19.35,19.47,29200.0,19.43,19.49,19.35,19.47,29200.0
2010-05-11 10:40:00,19.47,19.54,19.38,19.46,33600.0,19.47,19.54,19.38,19.46,33600.0
2010-05-11 10:50:00,19.43,19.44,19.32,19.32,29400.0,19.43,19.44,19.32,19.32,29400.0
2010-05-11 11:00:00,19.31,19.47,19.31,19.43,22000.0,19.31,19.47,19.31,19.43,22000.0
2010-05-11 11:10:00,19.42,19.5,19.42,19.5,17400.0,19.42,19.5,19.42,19.5,17400.0
2010-05-11 11:20:00,19.5,19.72,19.5,19.72,55800.0,19.5,19.72,19.5,19.72,55800.0
2010-05-11 11:30:00,19.71,19.87,19.65,19.85,36400.0,19.71,19.87,19.65,19.85,36400.0
2010-05-11 11:40:00,19.85,19.89,19.73,19.73,39000.0,19.85,19.89,19.73,19.73,39000.0
2010-05-11 11:50:00,19.72,19.82,19.72,19.76,26800.0,19.72,19.82,19.72,19.76,26800.0
2010-05-11 12:00:00,19.78,19.88,19.78,19.86,23400.0,19.78,19.88,19.78,19.86,23400.0
2010-05-11 12:10:00,19.84,19.86,19.79,19.82,15400.0,19.84,19.86,19.79,19.82,15400.0
2010-05-11 12:20:00,19.8,19.89,19.79,19.89,24600.0,19.8,19.89,19.79,19.89,24600.0
2010-05-11 12:30:00,19.88,19.88,19.8,19.8,7000.0,19.88,19.88,19.8,19.8,7000.0
2010-05-11 12:40:00,19.82,20.07,19.82,20.07,75600.0,19.82,20.07,19.82,20.07,75600.0
2010-05-11 12:50:00,20.06,20.08,19.97,19.99,31200.0,20.06,20.08,19.97,19.99,31200.0
2010-05-11 13:00:00,19.98,20.03,19.97,20.0,13200.0,19.98,20.03,19.97,20.0,13200.0
2010-05-11 13:10:00,20.0,20.0,19.93,19.98,16600.0,20.0,20.0,19.93,19.98,16600.0
2010-05-11 13:20:00,19.98,19.98,19.94,19.98,15800.0,19.98,19.98,19.94,19.98,15800.0
2010-05-11 13:30:00,19.98,20.01,19.95,19.97,22400.0,19.98,20.01,19.95,19.97,22400.0
2010-05-11 13:40:00,19.96,20.14,19.96,20.12,71200.0,19.96,20.14,19.96,20.12,71200.0
2010-05-11 13:50:00,20.15,20.18,20.03,20.06,46800.0,20.15,20.18,20.03,20.06,46800.0
2010-05-11 14:00:00,20.06,20.15,20.04,20.04,24800.0,20.06,20.15,20.04,20.04,24800.0
2010-05-11 14:10:00,20.03,20.07,19.9,19.92,44600.0,20.03,20.07,19.9,19.92,44600.0
2010-05-11 14:20:00,19.93,19.99,19.86,19.9,16200.0,19.93,19.99,19.86,19.9,16200.0
2010-05-11 14:30:00,19.89,19.89,19.73,19.8,40400.0,19.89,19.89,19.73,19.8,40400.0
2010-05-11 14:40:00,19.81,19.85,19.75,19.83,28600.0,19.81,19.85,19.75,19.83,28600.0
2010-05-11 14:50:00,19.8,19.89,19.8,19.83,22800.0,19.8,19.89,19.8,19.83,22800.0
2010-05-11 15:00:00,19.82,19.83,19.7,19.7,37800.0,19.82,19.83,19.7,19.7,37800.0
2010-05-11 15:10:00,19.7,19.78,19.65,19.7,31200.0,19.7,19.78,19.65,19.7,31200.0
2010-05-11 15:20:00,19.68,19.77,19.62,19.77,22400.0,19.68,19.77,19.62,19.77,22400.0
2010-05-11 15:30:00,19.77,19.82,19.72,19.8,29400.0,19.77,19.82,19.72,19.8,29400.0
2010-05-11 15:40:00,19.8,19.81,19.71,19.79,57400.0,19.8,19.81,19.71,19.79,57400.0
2010-05-11 15:50:00,19.79,19.81,19.75,19.78,117400.0,19.79,19.81,19.75,19.78,117400.0
2010-05-12 09:30:00,19.95,20.2,19.92,20.16,124000.0,19.95,20.2,19.92,20.16,124000.0
2010-05-12 09:40:00,20.15,20.41,20.08,20.4,109000.0,20.15,20.41,20.08,20.4,109000.0
2010-05-12 09:50:00,20.39,20.5,20.32,20.49,148000.0,20.39,20.5,20.32,20.49,148000.0
2010-05-12 10:00:00,20.5,20.7,20.48,20.63,172600.0,20.5,20.7,20.48,20.63,172600.0
2010-05-12 10:10:00,20.63,20.73,20.53,20.71,110600.0,20.63,20.73,20.53,20.71,110600.0
2010-05-12 10:20:00,20.71,20.86,20.71,20.85,129800.0,20.71,20.86,20.71,20.85,129800.0
2010-05-12 10:30:00,20.86,20.91,20.8,20.81,101200.0,20.86,20.91,20.8,20.81,101200.0
2010-05-12 10:40:00,20.81,20.93,20.8,20.91,77200.0,20.81,20.93,20.8,20.91,77200.0
2010-05-12 10:50:00,20.91,21.03,20.91,20.97,128800.0,20.91,21.03,20.91,20.97,128800.0
2010-05-12 11:00:00,20.97,21.02,20.93,20.98,60400.0,20.97,21.02,20.93,20.98,60400.0
2010-05-12 11:10:00,20.98,21.0,20.91,20.94,76400.0,20.98,21.0,20.91,20.94,76400.0
2010-05-12 11:20:00,20.93,21.02,20.92,20.95,88400.0,20.93,21.02,20.92,20.95,88400.0
2010-05-12 11:30:00,20.95,21.02,20.95,21.0,89000.0,20.95,21.02,20.95,21.0,89000.0
2010-05-12 11:40:00,21.0,21.05,20.96,21.01,99400.0,21.0,21.05,20.96,21.01,99400.0
2010-05-12 11:50:00,21.02,21.08,21.02,21.08,39400.0,21.02,21.08,21.02,21.08,39400.0
2010-05-12 12:00:00,21.08,21.1,21.05,21.09,42000.0,21.08,21.1,21.05,21.09,42000.0
2010-05-12 12:10:00,21.1,21.13,21.1,21.13,34000.0,21.1,21.13,21.1,21.13,34000.0
2010-05-12 12:20:00,21.12,21.16,21.06,21.11,55000.0,21.12,21.16,21.06,21.11,55000.0
2010-05-12 12:30:00,21.12,21.15,21.11,21.13,40000.0,21.12,21.15,21.11,21.13,40000.0
2010-05-12 12:40:00,21.15,21.18,21.13,21.15,35600.0,21.15,21.18,21.13,21.15,35600.0
2010-05-12 12:50:00,21.15,21.25,21.15,21.24,88200.0,21.15,21.25,21.15,21.24,88200.0
2010-05-12 13:00:00,21.25,21.47,21.23,21.37,191000.0,21.25,21.47,21.23,21.37,191000.0
2010-05-12 13:10:00,21.38,21.49,21.34,21.49,83800.0,21.38,21.49,21.34,21.49,83800.0
2010-05-12 13:20:00,21.47,21.55,21.44,21.54,185600.0,21.47,21.55,21.44,21.54,185600.0
2010-05-12 13:30:00,21.55,21.64,21.54,21.59,170400.0,21.55,21.64,21.54,21.59,170400.0
2010-05-12 13:40:00,21.59,21.6,21.48,21.58,126600.0,21.59,21.6,21.48,21.58,126600.0
2010-05-12 13:50:00,21.59,21.73,21.56,21.57,108000.0,21.59,21.73,21.56,21.57,108000.0
2010-05-12 14:00:00,21.57,21.66,21.41,21.41,197800.0,21.57,21.66,21.41,21.41,197800.0
2010-05-12 14:10:00,21.43,21.43,21.16,21.23,251200.0,21.43,21.43,21.16,21.23,251200.0
2010-05-12 14:20:00,21.23,21.24,21.1,21.18,84000.0,21.23,21.24,21.1,21.18,84000.0
2010-05-12 14:30:00,21.18,21.29,21.11,21.23,83200.0,21.18,21.29,21.11,21.23,83200.0
2010-05-12 14:40:00,21.22,21.29,21.17,21.2,49200.0,21.22,21.29,21.17,21.2,49200.0
2010-05-12 14:50:00,21.21,21.24,21.13,21.21,56000.0,21.21,21.24,21.13,21.21,56000.0
2010-05-12 15:00:00,21.21,21.39,21.18,21.29,90400.0,21.21,21.39,21.18,21.29,90400.0
2010-05-12 15:10:00,21.28,21.3,21.18,21.3,72600.0,21.28,21.3,21.18,21.3,72600.0
2010-05-12 15:20:00,21.3,21.37,21.24,21.32,53000.0,21.3,21.37,21.24,21.32,53000.0
2010-05-12 15:30:00,21.31,21.37,21.25,21.31,87200.0,21.31,21.37,21.25,21.31,87200.0
2010-05-12 15:40:00,21.31,21.5,21.3,21.5,143400.0,21.31,21.5,21.3,21.5,143400.0
2010-05-12 15:50:00,21.48,21.59,21.45,21.57,357400.0,21.48,21.59,21.45,21.57,357400.0
2010-05-13 09:30:00,21.68,21.75,21.27,21.38,152000.0,21.68,21.75,21.27,21.38,152000.0
2010-05-13 09:40:00,21.43,21.61,21.25,21.61,114200.0,21.43,21.61,21.25,21.61,114200.0
2010-05-13 09:50:00,21.62,21.62,21.43,21.6,96600.0,21.62,21.62,21.43,21.6,96600.0
2010-05-13 10:00:00,21.58,21.91,21.54,21.71,119400.0,21.58,21.91,21.54,21.71,119400.0
2010-05-13 10:10:00,21.73,21.83,21.6,21.8,57400.0,21.73,21.83,21.6,21.8,57400.0
2010-05-13 10:20:00,21.84,21.85,21.63,21.73,147200.0,21.84,21.85,21.63,21.73,147200.0
2010-05-13 10:30:00,21.75,21.81,21.63,21.77,38600.0,21.75,21.81,21.63,21.77,38600.0
2010-05-13 10:40:00,21.74,21.93,21.73,21.87,38600.0,21.74,21.93,21.73,21.87,38600.0
2010-05-13 10:50:00,21.87,21.9,21.77,21.78,79800.0,21.87,21.9,21.77,21.78,79800.0
2010-05-13 11:00:00,21.79,21.79,21.42,21.43,129000.0,21.79,21.79,21.42,21.43,129000.0
2010-05-13 11:10:00,21.43,21.71,21.43,21.68,79400.0,21.43,21.71,21.43,21.68,79400.0
2010-05-13 11:20:00,21.69,21.8,21.66,21.68,29600.0,21.69,21.8,21.66,21.68,29600.0
2010-05-13 11:30:00,21.68,21.68,21.57,21.59,33200.0,21.68,21.68,21.57,21.59,33200.0
2010-05-13 11:40:00,21.61,21.65,21.57,21.6,31400.0,21.61,21.65,21.57,21.6,31400.0
2010-05-13 11:50:00,21.62,21.63,21.39,21.5,75600.0,21.62,21.63,21.39,21.5,75600.0
2010-05-13 12:00:00,21.52,21.52,21.34,21.34,103600.0,21.52,21.52,21.34,21.34,103600.0
2010-05-13 12:10:00,21.35,21.39,21.3,21.33,100200.0,21.35,21.39,21.3,21.33,100200.0
2010-05-13 12:20:00,21.33,21.39,21.3,21.33,54000.0,21.33,21.39,21.3,21.33,54000.0
2010-05-13 12:30:00,21.33,21.36,21.28,21.28,45600.0,21.33,21.36,21.28,21.28,45600.0
2010-05-13 12:40:00,21.29,21.31,21.21,21.21,120200.0,21.29,21.31,21.21,21.21,120200.0
2010-05-13 12:50:00,21.2,21.25,21.18,21.19,75600.0,21.2,21.25,21.18,21.19,75600.0
2010-05-13 13:00:00,21.19,21.2,21.06,21.15,109400.0,21.19,21.2,21.06,21.15,109400.0
2010-05-13 13:10:00,21.13,21.3,21.1,21.26,157200.0,21.13,21.3,21.1,21.26,157200.0
2010-05-13 13:20:00,21.26,21.28,21.2,21.21,23400.0,21.26,21.28,21.2,21.21,23400.0
2010-05-13 13:30:00,21.22,21.3,21.21,21.25,77400.0,21.22,21.3,21.21,21.25,77400.0
2010-05-13 13:40:00,21.25,21.25,21.16,21.18,29800.0,21.25,21.25,21.16,21.18,29800.0
2010-05-13 13:50:00,21.18,21.2,21.15,21.18,36000.0,21.18,21.2,21.15,21.18,36000.0
2010-05-13 14:00:00,21.19,21.29,21.19,21.25,36200.0,21.19,21.29,21.19,21.25,36200.0
2010-05-13 14:10:00,21.26,21.27,21.2,21.21,26000.0,21.26,21.27,21.2,21.21,26000.0
2010-05-13 14:20:00,21.2,21.22,21.16,21.18,36800.0,21.2,21.22,21.16,21.18,36800.0
2010-05-13 14:30:00,21.18,21.25,21.18,21.25,112800.0,21.18,21.25,21.18,21.25,112800.0
2010-05-13 14:40:00,21.25,21.26,21.1,21.1,46400.0,21.25,21.26,21.1,21.1,46400.0
2010-05-13 14:50:00,21.11,21.11,20.95,21.05,173600.0,21.11,21.11,20.95,21.05,173600.0
2010-05-13 15:00:00,21.02,21.17,21.02,21.05,50600.0,21.02,21.17,21.02,21.05,50600.0
2010-05-13 15:10:00,21.04,21.06,20.81,20.88,186400.0,21.04,21.06,20.81,20.88,186400.0
2010-05-13 15:20:00,20.88,21.05,20.86,20.96,118200.0,20.88,21.05,20.86,20.96,118200.0
2010-05-13 15:30:00,20.95,21.02,20.88,20.9,123000.0,20.95,21.02,20.88,20.9,123000.0
2010-05-13 15:40:00,20.9,21.07,20.8,21.04,139600.0,20.9,21.07,20.8,21.04,139600.0
2010-05-13 15:50:00,21.05,21.13,20.96,20.96,196000.0,21.05,21.13,20.96,20.96,196000.0
2010-05-14 09:30:00,20.63,20.63,20.23,20.43,203200.0,20.63,20.63,20.23,20.43,203200.0
2010-05-14 09:40:00,20.44,20.44,20.1,20.11,141000.0,20.44,20.44,20.1,20.11,141000.0
2010-05-14 09:50:00,20.1,20.46,20.05,20.36,109000.0,20.1,20.46,20.05,20.36,109000.0
2010-05-14 10:00:00,20.36,20.41,20.26,20.33,126000.0,20.36,20.41,20.26,20.33,126000.0
2010-05-14 10:10:00,20.33,20.36,20.26,20.26,90400.0,20.33,20.36,20.26,20.26,90400.0
2010-05-14 10:20:00,20.27,20.33,20.19,20.24,60400.0,20.27,20.33,20.19,20.24,60400.0
2010-05-14 10:30:00,20.21,20.23,20.11,20.16,74000.0,20.21,20.23,20.11,20.16,74000.0
2010-05-14 10:40:00,20.15,20.21,20.1,20.16,50600.0,20.15,20.21,20.1,20.16,50600.0
2010-05-14 10:50:00,20.15,20.2,20.11,20.14,50600.0,20.15,20.2,20.11,20.14,50600.0
2010-05-14 11:00:00,20.14,20.14,20.02,20.05,100400.0,20.14,20.14,20.02,20.05,100400.0
2010-05-14 11:10:00,20.03,20.04,19.94,20.03,185800.0,20.03,20.04,19.94,20.03,185800.0
2010-05-14 11:20:00,20.04,20.11,19.97,19.98,76400.0,20.04,20.11,19.97,19.98,76400.0
2010-05-14 11:30:00,19.95,20.0,19.94,19.96,51400.0,19.95,20.0,19.94,19.96,51400.0
2010-05-14 11:40:00,19.95,19.96,19.86,19.86,47000.0,19.95,19.96,19.86,19.86,47000.0
2010-05-14 11:50:00,19.86,19.86,19.7,19.83,95800.0,19.86,19.86,19.7,19.83,95800.0
2010-05-14 12:00:00,19.83,19.83,19.5,19.58,108800.0,19.83,19.83,19.5,19.58,108800.0
2010-05-14 12:10:00,19.57,19.7,19.55,19.7,70000.0,19.57,19.7,19.55,19.7,70000.0
2010-05-14 12:20:00,19.68,19.84,19.67,19.82,88800.0,19.68,19.84,19.67,19.82,88800.0
2010-05-14 12:30:00,19.79,19.8,19.73,19.77,31200.0,19.79,19.8,19.73,19.77,31200.0
2010-05-14 12:40:00,19.78,19.87,19.68,19.68,51600.0,19.78,19.87,19.68,19.68,51600.0
2010-05-14 12:50:00,19.69,19.89,19.68,19.89,33600.0,19.69,19.89,19.68,19.89,33600.0
2010-05-14 13:00:00,19.89,19.96,19.78,19.78,51600.0,19.89,19.96,19.78,19.78,51600.0
2010-05-14 13:10:00,19.79,19.83,19.7,19.71,57800.0,19.79,19.83,19.7,19.71,57800.0
2010-05-14 13:20:00,19.7,19.78,19.7,19.74,15200.0,19.7,19.78,19.7,19.74,15200.0
2010-05-14 13:30:00,19.74,19.74,19.63,19.64,47000.0,19.74,19.74,19.63,19.64,47000.0
2010-05-14 13:40:00,19.64,19.71,19.63,19.68,36600.0,19.64,19.71,19.63,19.68,36600.0
2010-05-14 13:50:00,19.68,19.75,19.67,19.7,42200.0,19.68,19.75,19.67,19.7,42200.0
2010-05-14 14:00:00,19.68,19.7,19.65,19.65,30400.0,19.68,19.7,19.65,19.65,30400.0
2010-05-14 14:10:00,19.65,19.68,19.63,19.64,31000.0,19.65,19.68,19.63,19.64,31000.0
2010-05-14 14:20:00,19.64,19.68,19.51,19.51,94000.0,19.64,19.68,19.51,19.51,94000.0
2010-05-14 14:30:00,19.5,19.58,19.43,19.52,105400.0,19.5,19.58,19.43,19.52,105400.0
2010-05-14 14:40:00,19.53,19.53,19.42,19.48,50400.0,19.53,19.53,19.42,19.48,50400.0
2010-05-14 14:50:00,19.47,19.52,19.44,19.5,57600.0,19.47,19.52,19.44,19.5,57600.0
2010-05-14 15:00:00,19.47,19.5,19.44,19.47,53200.0,19.47,19.5,19.44,19.47,53200.0
2010-05-14 15:10:00,19.47,19.5,19.43,19.46,49400.0,19.47,19.5,19.43,19.46,49400.0
2010-05-14 15:20:00,19.46,19.52,19.45,19.5,100000.0,19.46,19.52,19.45,19.5,100000.0
2010-05-14 15:30:00,19.5,19.57,19.5,19.56,83000.0,19.5,19.57,19.5,19.56,83000.0
2010-05-14 15:40:00,19.56,19.74,19.56,19.68,120200.0,19.56,19.74,19.56,19.68,120200.0
2010-05-14 15:50:00,19.67,19.77,19.65,19.68,205600.0,19.67,19.77,19.65,19.68,205600.0
2010-05-17 09:30:00,19.73,19.99,19.69,19.99,81000.0,19.73,19.99,19.69,19.99,81000.0
2010-05-17 09:40:00,19.98,19.99,19.5,19.56,114200.0,19.98,19.99,19.5,19.56,114200.0
2010-05-17 09:50:00,19.53,19.58,19.34,19.48,73800.0,19.53,19.58,19.34,19.48,73800.0
2010-05-17 10:00:00,19.46,19.49,19.33,19.39,67800.0,19.46,19.49,19.33,19.39,67800.0
2010-05-17 10:10:00,19.36,19.59,19.36,19.59,84200.0,19.36,19.59,19.36,19.59,84200.0
2010-05-17 10:20:00,19.6,19.6,19.52,19.59,27800.0,19.6,19.6,19.52,19.59,27800.0
2010-05-17 10:30:00,19.59,19.65,19.48,19.57,38400.0,19.59,19.65,19.48,19.57,38400.0
2010-05-17 10:40:00,19.57,19.57,19.46,19.49,32400.0,19.57,19.57,19.46,19.49,32400.0
2010-05-17 10:50:00,19.46,19.53,19.38,19.42,55600.0,19.46,19.53,19.38,19.42,55600.0
2010-05-17 11:00:00,19.4,19.42,19.21,19.27,69600.0,19.4,19.42,19.21,19.27,69600.0
2010-05-17 11:10:00,19.25,19.25,19.14,19.15,80200.0,19.25,19.25,19.14,19.15,80200.0
2010-05-17 11:20:00,19.15,19.25,19.1,19.18,46600.0,19.15,19.25,19.1,19.18,46600.0
2010-05-17 11:30:00,19.18,19.27,19.15,19.25,68800.0,19.18,19.27,19.15,19.25,68800.0
2010-05-17 11:40:00,19.26,19.27,19.1,19.11,22800.0,19.26,19.27,19.1,19.11,22800.0
2010-05-17 11:50:00,19.11,19.11,19.0,19.0,37600.0,19.11,19.11,19.0,19.0,37600.0
2010-05-17 12:00:00,19.0,19.0,18.55,18.61,102400.0,19.0,19.0,18.55,18.61,102400.0
2010-05-17 12:10:00,18.63,18.8,18.61,18.75,79000.0,18.63,18.8,18.61,18.75,79000.0
2010-05-17 12:20:00,18.77,18.81,18.65,18.68,83000.0,18.77,18.81,18.65,18.68,83000.0
2010-05-17 12:30:00,18.7,18.86,18.66,18.83,85600.0,18.7,18.86,18.66,18.83,85600.0
2010-05-17 12:40:00,18.83,18.91,18.83,18.91,50000.0,18.83,18.91,18.83,18.91,50000.0
2010-05-17 12:50:00,18.93,18.97,18.91,18.93,60600.0,18.93,18.97,18.91,18.93,60600.0
2010-05-17 13:00:00,18.93,18.96,18.91,18.93,18200.0,18.93,18.96,18.91,18.93,18200.0
2010-05-17 13:10:00,18.95,19.12,18.93,19.12,46000.0,18.95,19.12,18.93,19.12,46000.0
2010-05-17 13:20:00,19.12,19.29,19.11,19.25,61800.0,19.12,19.29,19.11,19.25,61800.0
2010-05-17 13:30:00,19.25,19.31,19.07,19.07,31600.0,19.25,19.31,19.07,19.07,31600.0
2010-05-17 13:40:00,19.05,19.1,19.02,19.02,15800.0,19.05,19.1,19.02,19.02,15800.0
2010-05-17 13:50:00,19.03,19.11,18.95,19.11,20400.0,19.03,19.11,18.95,19.11,20400.0
2010-05-17 14:00:00,19.11,19.14,19.09,19.11,60200.0,19.11,19.14,19.09,19.11,60200.0
2010-05-17 14:10:00,19.11,19.14,18.98,19.02,42000.0,19.11,19.14,18.98,19.02,42000.0
2010-05-17 14:20:00,19.08,19.08,18.96,19.0,17600.0,19.08,19.08,18.96,19.0,17600.0
2010-05-17 14:30:00,19.0,19.08,18.95,19.03,33400.0,19.0,19.08,18.95,19.03,33400.0
2010-05-17 14:40:00,19.04,19.15,19.04,19.11,29600.0,19.04,19.15,19.04,19.11,29600.0
2010-05-17 14:50:00,19.09,19.2,19.07,19.16,95200.0,19.09,19.2,19.07,19.16,95200.0
2010-05-17 15:00:00,19.17,19.31,19.15,19.17,71400.0,19.17,19.31,19.15,19.17,71400.0
2010-05-17 15:10:00,19.17,19.24,19.14,19.16,27600.0,19.17,19.24,19.14,19.16,27600.0
2010-05-17 15:20:00,19.17,19.23,19.08,19.18,36000.0,19.17,19.23,19.08,19.18,36000.0
2010-05-17 15:30:00,19.18,19.34,19.17,19.32,45000.0,19.18,19.34,19.17,19.32,45000.0
2010-05-17 15:40:00,19.32,19.36,19.27,19.32,84200.0,19.32,19.36,19.27,19.32,84200.0
2010-05-17 15:50:00,19.33,19.34,19.26,19.27,134800.0,19.33,19.34,19.26,19.27,134800.0
2010-05-18 09:30:00,19.67,19.96,19.67,19.85,68000.0,19.67,19.96,19.67,19.85,68000.0
2010-05-18 09:40:00,19.84,19.88,19.81,19.84,59000.0,19.84,19.88,19.81,19.84,59000.0
2010-05-18 09:50:00,19.83,19.84,19.7,19.71,37800.0,19.83,19.84,19.7,19.71,37800.0
2010-05-18 10:00:00,19.68,19.71,19.43,19.56,61200.0,19.68,19.71,19.43,19.56,61200.0
2010-05-18 10:10:00,19.56,19.7,19.48,19.65,26800.0,19.56,19.7,19.48,19.65,26800.0
2010-05-18 10:20:00,19.67,19.67,19.48,19.48,18600.0,19.67,19.67,19.48,19.48,18600.0
2010-05-18 10:30:00,19.47,19.48,19.32,19.46,43200.0,19.47,19.48,19.32,19.46,43200.0
2010-05-18 10:40:00,19.48,19.52,19.25,19.25,43000.0,19.48,19.52,19.25,19.25,43000.0
2010-05-18 10:50:00,19.23,19.37,19.11,19.35,29200.0,19.23,19.37,19.11,19.35,29200.0
2010-05-18 11:00:00,19.36,19.46,19.32,19.33,21200.0,19.36,19.46,19.32,19.33,21200.0
2010-05-18 11:10:00,19.34,19.55,19.34,19.52,25400.0,19.34,19.55,19.34,19.52,25400.0
2010-05-18 11:20:00,19.52,19.58,19.52,19.58,14600.0,19.52,19.58,19.52,19.58,14600.0
2010-05-18 11:30:00,19.59,19.59,19.53,19.57,24000.0,19.59,19.59,19.53,19.57,24000.0
2010-05-18 11:40:00,19.56,19.64,19.48,19.61,146200.0,19.56,19.64,19.48,19.61,146200.0
2010-05-18 11:50:00,19.59,19.63,19.53,19.56,19800.0,19.59,19.63,19.53,19.56,19800.0
2010-05-18 12:00:00,19.57,19.64,19.46,19.58,55600.0,19.57,19.64,19.46,19.58,55600.0
2010-05-18 12:10:00,19.6,19.64,19.57,19.6,14800.0,19.6,19.64,19.57,19.6,14800.0
2010-05-18 12:20:00,19.61,19.75,19.5,19.74,40400.0,19.61,19.75,19.5,19.74,40400.0
2010-05-18 12:30:00,19.73,19.76,19.66,19.71,35600.0,19.73,19.76,19.66,19.71,35600.0
2010-05-18 12:40:00,19.68,19.83,19.66,19.79,30800.0,19.68,19.83,19.66,19.79,30800.0
2010-05-18 12:50:00,19.79,19.79,19.59,19.59,24600.0,19.79,19.79,19.59,19.59,24600.0
2010-05-18 13:00:00,19.54,19.66,19.46,19.61,92600.0,19.54,19.66,19.46,19.61,92600.0
2010-05-18 13:10:00,19.65,19.65,19.5,19.53,51600.0,19.65,19.65,19.5,19.53,51600.0
2010-05-18 13:20:00,19.53,19.72,19.52,19.69,22600.0,19.53,19.72,19.52,19.69,22600.0
2010-05-18 13:30:00,19.68,19.7,19.51,19.55,27800.0,19.68,19.7,19.51,19.55,27800.0
2010-05-18 13:40:00,19.55,19.6,19.46,19.54,85600.0,19.55,19.6,19.46,19.54,85600.0
2010-05-18 13:50:00,19.55,19.58,19.48,19.5,41800.0,19.55,19.58,19.48,19.5,41800.0
2010-05-18 14:00:00,19.5,19.61,19.49,19.55,53600.0,19.5,19.61,19.49,19.55,53600.0
2010-05-18 14:10:00,19.55,19.63,19.53,19.56,25400.0,19.55,19.63,19.53,19.56,25400.0
2010-05-18 14:20:00,19.55,19.56,19.43,19.46,72000.0,19.55,19.56,19.43,19.46,72000.0
2010-05-18 14:30:00,19.45,19.45,19.28,19.31,113400.0,19.45,19.45,19.28,19.31,113400.0
2010-05-18 14:40:00,19.3,19.44,19.29,19.37,52200.0,19.3,19.44,19.29,19.37,52200.0
2010-05-18 14:50:00,19.37,19.38,19.29,19.34,52600.0,19.37,19.38,19.29,19.34,52600.0
2010-05-18 15:00:00,19.33,19.4,19.29,19.38,74600.0,19.33,19.4,19.29,19.38,74600.0
2010-05-18 15:10:00,19.36,19.57,19.33,19.5,74000.0,19.36,19.57,19.33,19.5,74000.0
2010-05-18 15:20:00,19.48,19.53,19.42,19.47,125600.0,19.48,19.53,19.42,19.47,125600.0
2010-05-18 15:30:00,19.46,19.56,19.43,19.51,131000.0,19.46,19.56,19.43,19.51,131000.0
2010-05-18 15:40:00,19.5,19.61,19.46,19.54,88200.0,19.5,19.61,19.46,19.54,88200.0
2010-05-18 15:50:00,19.54,19.57,19.45,19.55,165200.0,19.54,19.57,19.45,19.55,165200.0
2010-05-19 09:30:00,19.38,19.5,19.25,19.44,92600.0,19.38,19.5,19.25,19.44,92600.0
2010-05-19 09:40:00,19.47,19.63,19.43,19.59,37000.0,19.47,19.63,19.43,19.59,37000.0
2010-05-19 09:50:00,19.59,19.7,19.47,19.54,36400.0,19.59,19.7,19.47,19.54,36400.0
2010-05-19 10:00:00,19.54,19.59,19.4,19.4,98800.0,19.54,19.59,19.4,19.4,98800.0
2010-05-19 10:10:00,19.41,19.44,19.0,19.09,131000.0,19.41,19.44,19.0,19.09,131000.0
2010-05-19 10:20:00,19.09,19.19,18.94,19.19,90600.0,19.09,19.19,18.94,19.19,90600.0
2010-05-19 10:30:00,19.22,19.28,19.13,19.18,39200.0,19.22,19.28,19.13,19.18,39200.0
2010-05-19 10:40:00,19.17,19.3,19.11,19.15,43200.0,19.17,19.3,19.11,19.15,43200.0
2010-05-19 10:50:00,19.14,19.21,19.1,19.15,77200.0,19.14,19.21,19.1,19.15,77200.0
2010-05-19 11:00:00,19.15,19.18,19.12,19.16,47800.0,19.15,19.18,19.12,19.16,47800.0
2010-05-19 11:10:00,19.16,19.23,19.11,19.14,71200.0,19.16,19.23,19.11,19.14,71200.0
2010-05-19 11:20:00,19.13,19.14,18.88,19.0,114600.0,19.13,19.14,18.88,19.0,114600.0
2010-05-19 11:30:00,19.0,19.11,18.98,19.04,53600.0,19.0,19.11,18.98,19.04,53600.0
2010-05-19 11:40:00,19.01,19.01,18.9,18.94,89800.0,19.01,19.01,18.9,18.94,89800.0
2010-05-19 11:50:00,18.93,19.1,18.93,19.06,45200.0,18.93,19.1,18.93,19.06,45200.0
2010-05-19 12:00:00,19.06,19.08,19.01,19.03,17600.0,19.06,19.08,19.01,19.03,17600.0
2010-05-19 12:10:00,19.03,19.08,18.93,18.96,25200.0,19.03,19.08,18.93,18.96,25200.0
2010-05-19 12:20:00,18.95,19.35,18.95,19.31,21800.0,18.95,19.35,18.95,19.31,21800.0
2010-05-19 12:30:00,19.25,19.25,19.11,19.22,27200.0,19.25,19.25,19.11,19.22,27200.0
2010-05-19 12:40:00,19.2,19.2,19.08,19.09,36000.0,19.2,19.2,19.08,19.09,36000.0
2010-05-19 12:50:00,19.09,19.22,19.09,19.22,17000.0,19.09,19.22,19.09,19.22,17000.0
2010-05-19 13:00:00,19.27,19.37,19.21,19.3,40000.0,19.27,19.37,19.21,19.3,40000.0
2010-05-19 13:10:00,19.27,19.36,19.25,19.36,19200.0,19.27,19.36,19.25,19.36,19200.0
2010-05-19 13:20:00,19.36,19.5,19.36,19.45,57600.0,19.36,19.5,19.36,19.45,57600.0
2010-05-19 13:30:00,19.44,19.5,19.43,19.47,78000.0,19.44,19.5,19.43,19.47,78000.0
2010-05-19 13:40:00,19.46,19.57,19.45,19.57,27400.0,19.46,19.57,19.45,19.57,27400.0
2010-05-19 13:50:00,19.58,19.6,19.48,19.48,20400.0,19.58,19.6,19.48,19.48,20400.0
2010-05-19 14:00:00,19.48,19.63,19.47,19.54,27600.0,19.48,19.63,19.47,19.54,27600.0
2010-05-19 14:10:00,19.52,19.52,19.43,19.43,31800.0,19.52,19.52,19.43,19.43,31800.0
2010-05-19 14:20:00,19.42,19.48,19.31,19.4,56000.0,19.42,19.48,19.31,19.4,56000.0
2010-05-19 14:30:00,19.41,19.41,19.27,19.29,25000.0,19.41,19.41,19.27,19.29,25000.0
2010-05-19 14:40:00,19.27,19.43,19.27,19.41,24400.0,19.27,19.43,19.27,19.41,24400.0
2010-05-19 14:50:00,19.41,19.42,19.31,19.33,31000.0,19.41,19.42,19.31,19.33,31000.0
2010-05-19 15:00:00,19.33,19.37,19.16,19.16,40000.0,19.33,19.37,19.16,19.16,40000.0
2010-05-19 15:10:00,19.16,19.26,19.15,19.24,42200.0,19.16,19.26,19.15,19.24,42200.0
2010-05-19 15:20:00,19.24,19.36,19.2,19.36,95200.0,19.24,19.36,19.2,19.36,95200.0
2010-05-19 15:30:00,19.32,19.38,19.2,19.3,52600.0,19.32,19.38,19.2,19.3,52600.0
2010-05-19 15:40:00,19.32,19.34,19.27,19.31,51400.0,19.32,19.34,19.27,19.31,51400.0
2010-05-19 15:50:00,19.32,19.36,19.27,19.3,86000.0,19.32,19.36,19.27,19.3,86000.0
2010-05-20 09:30:00,18.57,18.84,18.34,18.75,124200.0,18.57,18.84,18.34,18.75,124200.0
2010-05-20 09:40:00,18.8,18.86,18.59,18.85,55800.0,18.8,18.86,18.59,18.85,55800.0
2010-05-20 09:50:00,18.86,18.94,18.77,18.78,52000.0,18.86,18.94,18.77,18.78,52000.0
2010-05-20 10:00:00,18.77,18.99,18.69,18.75,87200.0,18.77,18.99,18.69,18.75,87200.0
2010-05-20 10:10:00,18.73,18.77,18.66,18.72,79400.0,18.73,18.77,18.66,18.72,79400.0
2010-05-20 10:20:00,18.72,18.74,18.52,18.65,128400.0,18.72,18.74,18.52,18.65,128400.0
2010-05-20 10:30:00,18.63,18.89,18.63,18.79,133600.0,18.63,18.89,18.63,18.79,133600.0
2010-05-20 10:40:00,18.79,18.81,18.61,18.67,115000.0,18.79,18.81,18.61,18.67,115000.0
2010-05-20 10:50:00,18.66,18.78,18.66,18.7,55200.0,18.66,18.78,18.66,18.7,55200.0
2010-05-20 11:00:00,18.7,18.77,18.68,18.71,45800.0,18.7,18.77,18.68,18.71,45800.0
2010-05-20 11:10:00,18.73,18.81,18.71,18.75,43200.0,18.73,18.81,18.71,18.75,43200.0
2010-05-20 11:20:00,18.73,18.84,18.67,18.81,32000.0,18.73,18.84,18.67,18.81,32000.0
2010-05-20 11:30:00,18.82,18.82,18.72,18.82,28000.0,18.82,18.82,18.72,18.82,28000.0
2010-05-20 11:40:00,18.82,18.82,18.73,18.8,44000.0,18.82,18.82,18.73,18.8,44000.0
2010-05-20 11:50:00,18.81,18.83,18.75,18.78,36400.0,18.81,18.83,18.75,18.78,36400.0
2010-05-20 12:00:00,18.79,18.79,18.74,18.78,24800.0,18.79,18.79,18.74,18.78,24800.0
2010-05-20 12:10:00,18.76,18.76,18.5,18.55,54600.0,18.76,18.76,18.5,18.55,54600.0
2010-05-20 12:20:00,18.54,18.6,18.51,18.51,16400.0,18.54,18.6,18.51,18.51,16400.0
2010-05-20 12:30:00,18.51,18.54,18.47,18.5,23400.0,18.51,18.54,18.47,18.5,23400.0
2010-05-20 12:40:00,18.49,18.5,18.42,18.42,24000.0,18.49,18.5,18.42,18.42,24000.0
2010-05-20 12:50:00,18.42,18.42,18.2,18.2,44600.0,18.42,18.42,18.2,18.2,44600.0
2010-05-20 13:00:00,18.2,18.35,18.19,18.33,28600.0,18.2,18.35,18.19,18.33,28600.0
2010-05-20 13:10:00,18.32,18.42,18.32,18.39,23800.0,18.32,18.42,18.32,18.39,23800.0
2010-05-20 13:20:00,18.36,18.62,18.36,18.51,62400.0,18.36,18.62,18.36,18.51,62400.0
2010-05-20 13:30:00,18.54,18.73,18.54,18.58,28200.0,18.54,18.73,18.54,18.58,28200.0
2010-05-20 13:40:00,18.55,18.7,18.55,18.64,15400.0,18.55,18.7,18.55,18.64,15400.0
2010-05-20 13:50:00,18.66,18.68,18.54,18.65,32800.0,18.66,18.68,18.54,18.65,32800.0
2010-05-20 14:00:00,18.65,18.68,18.55,18.64,35800.0,18.65,18.68,18.55,18.64,35800.0
2010-05-20 14:10:00,18.66,18.8,18.65,18.78,26000.0,18.66,18.8,18.65,18.78,26000.0
2010-05-20 14:20:00,18.79,18.89,18.76,18.79,31200.0,18.79,18.89,18.76,18.79,31200.0
2010-05-20 14:30:00,18.79,18.97,18.74,18.95,32800.0,18.79,18.97,18.74,18.95,32800.0
2010-05-20 14:40:00,18.95,19.11,18.85,19.08,66200.0,18.95,19.11,18.85,19.08,66200.0
2010-05-20 14:50:00,19.09,19.14,19.03,19.03,51000.0,19.09,19.14,19.03,19.03,51000.0
2010-05-20 15:00:00,19.02,19.14,18.95,19.02,82200.0,19.02,19.14,18.95,19.02,82200.0
2010-05-20 15:10:00,19.02,19.02,18.85,18.91,44400.0,19.02,19.02,18.85,18.91,44400.0
2010-05-20 15:20:00,18.91,18.95,18.81,18.82,32800.0,18.91,18.95,18.81,18.82,32800.0
2010-05-20 15:30:00,18.82,18.92,18.75,18.76,51000.0,18.82,18.92,18.75,18.76,51000.0
2010-05-20 15:40:00,18.77,18.77,18.52,18.64,78200.0,18.77,18.77,18.52,18.64,78200.0
2010-05-20 15:50:00,18.62,18.62,18.36,18.36,199200.0,18.62,18.62,18.36,18.36,199200.0
2010-05-21 09:30:00,17.97,18.24,17.72,18.24,282000.0,17.97,18.24,17.72,18.24,282000.0
2010-05-21 09:40:00,18.23,18.45,18.14,18.45,95800.0,18.23,18.45,18.14,18.45,95800.0
2010-05-21 09:50:00,18.44,19.11,18.44,18.98,163600.0,18.44,19.11,18.44,18.98,163600.0
2010-05-21 10:00:00,18.95,19.4,18.9,19.18,253600.0,18.95,19.4,18.9,19.18,253600.0
2010-05-21 10:10:00,19.18,19.28,18.98,19.09,77800.0,19.18,19.28,18.98,19.09,77800.0
2010-05-21 10:20:00,19.05,19.1,18.79,18.8,84600.0,19.05,19.1,18.79,18.8,84600.0
2010-05-21 10:30:00,18.81,19.03,18.75,19.02,120400.0,18.81,19.03,18.75,19.02,120400.0
2010-05-21 10:40:00,19.04,19.27,18.98,19.2,167400.0,19.04,19.27,18.98,19.2,167400.0
2010-05-21 10:50:00,19.24,19.39,19.15,19.33,92200.0,19.24,19.39,19.15,19.33,92200.0
2010-05-21 11:00:00,19.33,19.5,19.33,19.48,69200.0,19.33,19.5,19.33,19.48,69200.0
2010-05-21 11:10:00,19.47,19.47,19.29,19.38,89800.0,19.47,19.47,19.29,19.38,89800.0
2010-05-21 11:20:00,19.41,19.64,19.39,19.6,131400.0,19.41,19.64,19.39,19.6,131400.0
2010-05-21 11:30:00,19.6,19.86,19.56,19.84,73400.0,19.6,19.86,19.56,19.84,73400.0
2010-05-21 11:40:00,19.85,19.91,19.61,19.63,59400.0,19.85,19.91,19.61,19.63,59400.0
2010-05-21 11:50:00,19.65,19.75,19.52,19.53,47400.0,19.65,19.75,19.52,19.53,47400.0
2010-05-21 12:00:00,19.53,19.54,19.37,19.47,99200.0,19.53,19.54,19.37,19.47,99200.0
2010-05-21 12:10:00,19.47,19.62,19.33,19.62,43200.0,19.47,19.62,19.33,19.62,43200.0
2010-05-21 12:20:00,19.64,19.7,19.6,19.61,56000.0,19.64,19.7,19.6,19.61,56000.0
2010-05-21 12:30:00,19.6,19.63,19.44,19.55,43200.0,19.6,19.63,19.44,19.55,43200.0
2010-05-21 12:40:00,19.56,19.57,19.3,19.31,27400.0,19.56,19.57,19.3,19.31,27400.0
2010-05-21 12:50:00,19.32,19.47,19.32,19.4,18000.0,19.32,19.47,19.32,19.4,18000.0
2010-05-21 13:00:00,19.37,19.38,19.24,19.36,26200.0,19.37,19.38,19.24,19.36,26200.0
2010-05-21 13:10:00,19.36,19.46,19.28,19.29,49200.0,19.36,19.46,19.28,19.29,49200.0
2010-05-21 13:20:00,19.3,19.33,19.2,19.25,36800.0,19.3,19.33,19.2,19.25,36800.0
2010-05-21 13:30:00,19.27,19.34,19.22,19.23,19000.0,19.27,19.34,19.22,19.23,19000.0
2010-05-21 13:40:00,19.25,19.32,19.24,19.29,22200.0,19.25,19.32,19.24,19.29,22200.0
2010-05-21 13:50:00,19.29,19.29,19.22,19.25,32800.0,19.29,19.29,19.22,19.25,32800.0
2010-05-21 14:00:00,19.25,19.32,19.14,19.18,39800.0,19.25,19.32,19.14,19.18,39800.0
2010-05-21 14:10:00,19.21,19.24,19.08,19.13,35400.0,19.21,19.24,19.08,19.13,35400.0
2010-05-21 14:20:00,19.14,19.15,19.07,19.13,47200.0,19.14,19.15,19.07,19.13,47200.0
2010-05-21 14:30:00,19.14,19.18,19.1,19.11,56800.0,19.14,19.18,19.1,19.11,56800.0
2010-05-21 14:40:00,19.11,19.18,19.03,19.08,41000.0,19.11,19.18,19.03,19.08,41000.0
2010-05-21 14:50:00,19.08,19.09,18.95,19.04,56400.0,19.08,19.09,18.95,19.04,56400.0
2010-05-21 15:00:00,19.04,19.14,19.03,19.12,47600.0,19.04,19.14,19.03,19.12,47600.0
2010-05-21 15:10:00,19.14,19.14,19.0,19.02,84400.0,19.14,19.14,19.0,19.02,84400.0
2010-05-21 15:20:00,19.01,19.1,18.99,19.03,94200.0,19.01,19.1,18.99,19.03,94200.0
2010-05-21 15:30:00,19.03,19.03,18.96,18.99,95000.0,19.03,19.03,18.96,18.99,95000.0
2010-05-21 15:40:00,18.99,19.25,18.98,19.18,130200.0,18.99,19.25,18.98,19.18,130200.0
2010-05-21 15:50:00,19.18,19.32,19.14,19.28,156200.0,19.18,19.32,19.14,19.28,156200.0
2010-05-24 09:30:00,19.19,19.81,19.1,19.7,66800.0,19.19,19.81,19.1,19.7,66800.0
2010-05-24 09:40:00,19.7,19.7,19.25,19.45,44000.0,19.7,19.7,19.25,19.45,44000.0
2010-05-24 09:50:00,19.4,19.58,19.39,19.52,30800.0,19.4,19.58,19.39,19.52,30800.0
2010-05-24 10:00:00,19.48,19.58,19.28,19.46,39200.0,19.48,19.58,19.28,19.46,39200.0
2010-05-24 10:10:00,19.43,19.52,19.4,19.5,17600.0,19.43,19.52,19.4,19.5,17600.0
2010-05-24 10:20:00,19.49,19.61,19.42,19.61,50000.0,19.49,19.61,19.42,19.61,50000.0
2010-05-24 10:30:00,19.6,19.79,19.6,19.77,30600.0,19.6,19.79,19.6,19.77,30600.0
2010-05-24 10:40:00,19.79,19.85,19.69,19.69,29800.0,19.79,19.85,19.69,19.69,29800.0
2010-05-24 10:50:00,19.68,19.71,19.61,19.63,11000.0,19.68,19.71,19.61,19.63,11000.0
2010-05-24 11:00:00,19.63,19.69,19.59,19.61,36000.0,19.63,19.69,19.59,19.61,36000.0
2010-05-24 11:10:00,19.61,19.65,19.4,19.53,21600.0,19.61,19.65,19.4,19.53,21600.0
2010-05-24 11:20:00,19.5,19.53,19.47,19.49,9600.0,19.5,19.53,19.47,19.49,9600.0
2010-05-24 11:30:00,19.49,19.65,19.49,19.61,9000.0,19.49,19.65,19.49,19.61,9000.0
2010-05-24 11:40:00,19.64,19.66,19.55,19.64,15800.0,19.64,19.66,19.55,19.64,15800.0
2010-05-24 11:50:00,19.56,19.65,19.56,19.61,6400.0,19.56,19.65,19.56,19.61,6400.0
2010-05-24 12:00:00,19.6,19.73,19.59,19.68,19200.0,19.6,19.73,19.59,19.68,19200.0
2010-05-24 12:10:00,19.71,19.78,19.71,19.77,55400.0,19.71,19.78,19.71,19.77,55400.0
2010-05-24 12:20:00,19.75,19.82,19.73,19.79,39800.0,19.75,19.82,19.73,19.79,39800.0
2010-05-24 12:30:00,19.81,19.83,19.71,19.78,66600.0,19.81,19.83,19.71,19.78,66600.0
2010-05-24 12:40:00,19.77,19.81,19.74,19.75,9600.0,19.77,19.81,19.74,19.75,9600.0
2010-05-24 12:50:00,19.75,19.79,19.75,19.75,11800.0,19.75,19.79,19.75,19.75,11800.0
2010-05-24 13:00:00,19.77,19.81,19.71,19.75,52200.0,19.77,19.81,19.71,19.75,52200.0
2010-05-24 13:10:00,19.74,19.79,19.73,19.73,23400.0,19.74,19.79,19.73,19.73,23400.0
2010-05-24 13:20:00,19.74,19.82,19.69,19.76,22800.0,19.74,19.82,19.69,19.76,22800.0
2010-05-24 13:30:00,19.8,19.83,19.72,19.72,24400.0,19.8,19.83,19.72,19.72,24400.0
2010-05-24 13:40:00,19.69,19.73,19.62,19.63,12200.0,19.69,19.73,19.62,19.63,12200.0
2010-05-24 13:50:00,19.62,19.67,19.54,19.66,28600.0,19.62,19.67,19.54,19.66,28600.0
2010-05-24 14:00:00,19.66,19.68,19.57,19.63,12800.0,19.66,19.68,19.57,19.63,12800.0
2010-05-24 14:10:00,19.63,19.71,19.63,19.67,9000.0,19.63,19.71,19.63,19.67,9000.0
2010-05-24 14:20:00,19.63,19.64,19.56,19.6,16600.0,19.63,19.64,19.56,19.6,16600.0
2010-05-24 14:30:00,19.61,19.68,19.57,19.6,21600.0,19.61,19.68,19.57,19.6,21600.0
2010-05-24 14:40:00,19.61,19.61,19.5,19.53,31000.0,19.61,19.61,19.5,19.53,31000.0
2010-05-24 14:50:00,19.54,19.57,19.49,19.5,33600.0,19.54,19.57,19.49,19.5,33600.0
2010-05-24 15:00:00,19.51,19.53,19.39,19.43,30800.0,19.51,19.53,19.39,19.43,30800.0
2010-05-24 15:10:00,19.41,19.43,19.39,19.41,26000.0,19.41,19.43,19.39,19.41,26000.0
2010-05-24 15:20:00,19.4,19.43,19.38,19.4,22400.0,19.4,19.43,19.38,19.4,22400.0
2010-05-24 15:30:00,19.39,19.56,19.39,19.46,42600.0,19.39,19.56,19.39,19.46,42600.0
2010-05-24 15:40:00,19.48,19.49,19.32,19.35,48000.0,19.48,19.49,19.32,19.35,48000.0
2010-05-24 15:50:00,19.33,19.35,19.15,19.23,117800.0,19.33,19.35,19.15,19.23,117800.0
2010-05-25 09:30:00,18.5,18.51,17.81,17.88,468000.0,18.5,18.51,17.81,17.88,468000.0
2010-05-25 09:40:00,17.82,18.09,17.77,18.02,410000.0,17.82,18.09,17.77,18.02,410000.0
2010-05-25 09:50:00,18.06,18.32,18.06,18.22,87000.0,18.06,18.32,18.06,18.22,87000.0
2010-05-25 10:00:00,18.22,18.68,18.22,18.6,169800.0,18.22,18.68,18.22,18.6,169800.0
2010-05-25 10:10:00,18.61,19.08,18.59,19.04,249800.0,18.61,19.08,18.59,19.04,249800.0
2010-05-25 10:20:00,19.02,19.08,18.9,18.96,111400.0,19.02,19.08,18.9,18.96,111400.0
2010-05-25 10:30:00,18.96,19.0,18.78,18.78,124200.0,18.96,19.0,18.78,18.78,124200.0
2010-05-25 10:40:00,18.76,18.89,18.69,18.72,53800.0,18.76,18.89,18.69,18.72,53800.0
2010-05-25 10:50:00,18.74,18.79,18.67,18.75,40000.0,18.74,18.79,18.67,18.75,40000.0
2010-05-25 11:00:00,18.75,18.84,18.68,18.7,71200.0,18.75,18.84,18.68,18.7,71200.0
2010-05-25 11:10:00,18.7,18.73,18.59,18.65,53400.0,18.7,18.73,18.59,18.65,53400.0
2010-05-25 11:20:00,18.65,18.76,18.55,18.75,69600.0,18.65,18.76,18.55,18.75,69600.0
2010-05-25 11:30:00,18.73,18.73,18.64,18.7,23200.0,18.73,18.73,18.64,18.7,23200.0
2010-05-25 11:40:00,18.71,18.8,18.65,18.68,30000.0,18.71,18.8,18.65,18.68,30000.0
2010-05-25 11:50:00,18.7,18.86,18.64,18.84,45600.0,18.7,18.86,18.64,18.84,45600.0
2010-05-25 12:00:00,18.84,18.96,18.83,18.85,74800.0,18.84,18.96,18.83,18.85,74800.0
2010-05-25 12:10:00,18.84,19.04,18.84,18.86,29000.0,18.84,19.04,18.84,18.86,29000.0
2010-05-25 12:20:00,18.85,18.86,18.74,18.74,32800.0,18.85,18.86,18.74,18.74,32800.0
2010-05-25 12:30:00,18.75,18.78,18.72,18.74,20800.0,18.75,18.78,18.72,18.74,20800.0
2010-05-25 12:40:00,18.76,18.77,18.61,18.65,26800.0,18.76,18.77,18.61,18.65,26800.0
2010-05-25 12:50:00,18.65,18.72,18.63,18.68,32000.0,18.65,18.72,18.63,18.68,32000.0
2010-05-25 13:00:00,18.69,18.71,18.51,18.52,42400.0,18.69,18.71,18.51,18.52,42400.0
2010-05-25 13:10:00,18.51,18.56,18.45,18.53,33600.0,18.51,18.56,18.45,18.53,33600.0
2010-05-25 13:20:00,18.52,18.58,18.5,18.57,43000.0,18.52,18.58,18.5,18.57,43000.0
2010-05-25 13:30:00,18.59,18.61,18.5,18.51,31600.0,18.59,18.61,18.5,18.51,31600.0
2010-05-25 13:40:00,18.53,18.54,18.46,18.49,26600.0,18.53,18.54,18.46,18.49,26600.0
2010-05-25 13:50:00,18.49,18.54,18.43,18.48,40400.0,18.49,18.54,18.43,18.48,40400.0
2010-05-25 14:00:00,18.46,18.53,18.41,18.47,66600.0,18.46,18.53,18.41,18.47,66600.0
2010-05-25 14:10:00,18.48,18.57,18.48,18.57,56200.0,18.48,18.57,18.48,18.57,56200.0
2010-05-25 14:20:00,18.61,18.64,18.54,18.61,58400.0,18.61,18.64,18.54,18.61,58400.0
2010-05-25 14:30:00,18.59,18.63,18.55,18.58,72800.0,18.59,18.63,18.55,18.58,72800.0
2010-05-25 14:40:00,18.58,18.73,18.58,18.71,231800.0,18.58,18.73,18.58,18.71,231800.0
2010-05-25 14:50:00,18.71,18.83,18.69,18.74,73000.0,18.71,18.83,18.69,18.74,73000.0
2010-05-25 15:00:00,18.74,18.88,18.73,18.86,88000.0,18.74,18.88,18.73,18.86,88000.0
2010-05-25 15:10:00,18.86,18.9,18.72,18.77,35400.0,18.86,18.9,18.72,18.77,35400.0
2010-05-25 15:20:00,18.76,18.91,18.76,18.84,238000.0,18.76,18.91,18.76,18.84,238000.0
2010-05-25 15:30:00,18.85,19.03,18.81,18.92,165000.0,18.85,19.03,18.81,18.92,165000.0
2010-05-25 15:40:00,18.92,19.03,18.81,18.89,222800.0,18.92,19.03,18.81,18.89,222800.0
2010-05-25 15:50:00,18.89,18.96,18.77,18.94,239200.0,18.89,18.96,18.77,18.94,239200.0
2010-05-26 09:30:00,19.22,19.72,19.18,19.52,140800.0,19.22,19.72,19.18,19.52,140800.0
2010-05-26 09:40:00,19.52,19.59,19.43,19.5,56400.0,19.52,19.59,19.43,19.5,56400.0
2010-05-26 09:50:00,19.49,19.73,19.46,19.73,70600.0,19.49,19.73,19.46,19.73,70600.0
2010-05-26 10:00:00,19.73,19.8,19.57,19.57,85800.0,19.73,19.8,19.57,19.57,85800.0
2010-05-26 10:10:00,19.56,19.64,19.51,19.61,39000.0,19.56,19.64,19.51,19.61,39000.0
2010-05-26 10:20:00,19.62,19.62,19.52,19.53,24400.0,19.62,19.62,19.52,19.53,24400.0
2010-05-26 10:30:00,19.55,19.67,19.5,19.65,116200.0,19.55,19.67,19.5,19.65,116200.0
2010-05-26 10:40:00,19.66,19.77,19.61,19.7,104800.0,19.66,19.77,19.61,19.7,104800.0
2010-05-26 10:50:00,19.71,19.74,19.5,19.54,70200.0,19.71,19.74,19.5,19.54,70200.0
2010-05-26 11:00:00,19.55,19.59,19.48,19.57,38000.0,19.55,19.59,19.48,19.57,38000.0
2010-05-26 11:10:00,19.57,19.66,19.55,19.64,22000.0,19.57,19.66,19.55,19.64,22000.0
2010-05-26 11:20:00,19.65,19.67,19.41,19.42,65000.0,19.65,19.67,19.41,19.42,65000.0
2010-05-26 11:30:00,19.42,19.52,19.37,19.45,74000.0,19.42,19.52,19.37,19.45,74000.0
2010-05-26 11:40:00,19.48,19.5,19.25,19.28,73400.0,19.48,19.5,19.25,19.28,73400.0
2010-05-26 11:50:00,19.28,19.36,19.25,19.32,32200.0,19.28,19.36,19.25,19.32,32200.0
2010-05-26 12:00:00,19.33,19.48,19.28,19.48,47000.0,19.33,19.48,19.28,19.48,47000.0
2010-05-26 12:10:00,19.48,19.52,19.44,19.52,22800.0,19.48,19.52,19.44,19.52,22800.0
2010-05-26 12:20:00,19.52,19.55,19.41,19.41,22200.0,19.52,19.55,19.41,19.41,22200.0
2010-05-26 12:30:00,19.42,19.56,19.42,19.52,22600.0,19.42,19.56,19.42,19.52,22600.0
2010-05-26 12:40:00,19.52,19.53,19.34,19.4,37200.0,19.52,19.53,19.34,19.4,37200.0
2010-05-26 12:50:00,19.4,19.53,19.39,19.5,23200.0,19.4,19.53,19.39,19.5,23200.0
2010-05-26 13:00:00,19.53,19.54,19.5,19.53,11400.0,19.53,19.54,19.5,19.53,11400.0
2010-05-26 13:10:00,19.53,19.57,19.5,19.56,21600.0,19.53,19.57,19.5,19.56,21600.0
2010-05-26 13:20:00,19.55,19.61,19.55,19.59,9000.0,19.55,19.61,19.55,19.59,9000.0
2010-05-26 13:30:00,19.59,19.72,19.58,19.7,33400.0,19.59,19.72,19.58,19.7,33400.0
2010-05-26 13:40:00,19.72,19.72,19.65,19.65,15000.0,19.72,19.72,19.65,19.65,15000.0
2010-05-26 13:50:00,19.68,19.71,19.66,19.7,56000.0,19.68,19.71,19.66,19.7,56000.0
2010-05-26 14:00:00,19.7,19.8,19.7,19.73,87600.0,19.7,19.8,19.7,19.73,87600.0
2010-05-26 14:10:00,19.72,19.74,19.55,19.61,35400.0,19.72,19.74,19.55,19.61,35400.0
2010-05-26 14:20:00,19.61,19.68,19.55,19.67,82000.0,19.61,19.68,19.55,19.67,82000.0
2010-05-26 14:30:00,19.66,19.7,19.4,19.51,52200.0,19.66,19.7,19.4,19.51,52200.0
2010-05-26 14:40:00,19.52,19.55,19.39,19.42,19400.0,19.52,19.55,19.39,19.42,19400.0
2010-05-26 14:50:00,19.42,19.42,19.31,19.4,26600.0,19.42,19.42,19.31,19.4,26600.0
2010-05-26 15:00:00,19.43,19.49,19.36,19.41,48000.0,19.43,19.49,19.36,19.41,48000.0
2010-05-26 15:10:00,19.39,19.5,19.32,19.33,38800.0,19.39,19.5,19.32,19.33,38800.0
2010-05-26 15:20:00,19.35,19.35,19.03,19.16,91600.0,19.35,19.35,19.03,19.16,91600.0
2010-05-26 15:30:00,19.16,19.2,18.99,19.09,179400.0,19.16,19.2,18.99,19.09,179400.0
2010-05-26 15:40:00,19.1,19.2,19.02,19.05,141000.0,19.1,19.2,19.02,19.05,141000.0
2010-05-26 15:50:00,19.06,19.26,19.05,19.21,284000.0,19.06,19.26,19.05,19.21,284000.0
2010-05-27 09:30:00,19.8,20.04,19.8,19.93,107600.0,19.8,20.04,19.8,19.93,107600.0
2010-05-27 09:40:00,19.93,20.04,19.84,19.96,50400.0,19.93,20.04,19.84,19.96,50400.0
2010-05-27 09:50:00,19.91,19.95,19.79,19.87,38600.0,19.91,19.95,19.79,19.87,38600.0
2010-05-27 10:00:00,19.85,19.99,19.79,19.97,40200.0,19.85,19.99,19.79,19.97,40200.0
2010-05-27 10:10:00,19.97,20.14,19.95,20.14,63400.0,19.97,20.14,19.95,20.14,63400.0
2010-05-27 10:20:00,20.14,20.24,20.1,20.24,48400.0,20.14,20.24,20.1,20.24,48400.0
2010-05-27 10:30:00,20.22,20.33,20.11,20.12,68400.0,20.22,20.33,20.11,20.12,68400.0
2010-05-27 10:40:00,20.13,20.15,20.02,20.08,27800.0,20.13,20.15,20.02,20.08,27800.0
2010-05-27 10:50:00,20.09,20.18,20.08,20.16,38200.0,20.09,20.18,20.08,20.16,38200.0
2010-05-27 11:00:00,20.15,20.18,20.12,20.14,51400.0,20.15,20.18,20.12,20.14,51400.0
2010-05-27 11:10:00,20.12,20.12,20.0,20.08,46000.0,20.12,20.12,20.0,20.08,46000.0
2010-05-27 11:20:00,20.09,20.1,20.05,20.09,12400.0,20.09,20.1,20.05,20.09,12400.0
2010-05-27 11:30:00,20.09,20.1,20.05,20.08,30400.0,20.09,20.1,20.05,20.08,30400.0
2010-05-27 11:40:00,20.08,20.12,20.07,20.1,22400.0,20.08,20.12,20.07,20.1,22400.0
2010-05-27 11:50:00,20.1,20.16,20.1,20.15,45400.0,20.1,20.16,20.1,20.15,45400.0
2010-05-27 12:00:00,20.14,20.22,20.11,20.22,30400.0,20.14,20.22,20.11,20.22,30400.0
2010-05-27 12:10:00,20.23,20.27,20.2,20.22,25600.0,20.23,20.27,20.2,20.22,25600.0
2010-05-27 12:20:00,20.22,20.33,20.2,20.3,26400.0,20.22,20.33,20.2,20.3,26400.0
2010-05-27 12:30:00,20.28,20.29,20.21,20.22,20600.0,20.28,20.29,20.21,20.22,20600.0
2010-05-27 12:40:00,20.21,20.25,20.21,20.25,20000.0,20.21,20.25,20.21,20.25,20000.0
2010-05-27 12:50:00,20.25,20.3,20.22,20.26,26200.0,20.25,20.3,20.22,20.26,26200.0
2010-05-27 13:00:00,20.23,20.24,20.13,20.16,45400.0,20.23,20.24,20.13,20.16,45400.0
2010-05-27 13:10:00,20.16,20.31,20.15,20.27,28400.0,20.16,20.31,20.15,20.27,28400.0
2010-05-27 13:20:00,20.27,20.32,20.25,20.32,15600.0,20.27,20.32,20.25,20.32,15600.0
2010-05-27 13:30:00,20.31,20.36,20.25,20.34,39400.0,20.31,20.36,20.25,20.34,39400.0
2010-05-27 13:40:00,20.34,20.36,20.25,20.25,25800.0,20.34,20.36,20.25,20.25,25800.0
2010-05-27 13:50:00,20.28,20.28,20.17,20.25,29800.0,20.28,20.28,20.17,20.25,29800.0
2010-05-27 14:00:00,20.25,20.36,20.23,20.35,27400.0,20.25,20.36,20.23,20.35,27400.0
2010-05-27 14:10:00,20.36,20.43,20.36,20.38,39200.0,20.36,20.43,20.36,20.38,39200.0
2010-05-27 14:20:00,20.38,20.4,20.32,20.32,42400.0,20.38,20.4,20.32,20.32,42400.0
2010-05-27 14:30:00,20.33,20.37,20.32,20.35,31400.0,20.33,20.37,20.32,20.35,31400.0
2010-05-27 14:40:00,20.35,20.39,20.29,20.29,31400.0,20.35,20.39,20.29,20.29,31400.0
2010-05-27 14:50:00,20.3,20.32,20.24,20.29,22200.0,20.3,20.32,20.24,20.29,22200.0
2010-05-27 15:00:00,20.29,20.39,20.29,20.38,45400.0,20.29,20.39,20.29,20.38,45400.0
2010-05-27 15:10:00,20.36,20.4,20.32,20.35,89200.0,20.36,20.4,20.32,20.35,89200.0
2010-05-27 15:20:00,20.34,20.36,20.27,20.27,50800.0,20.34,20.36,20.27,20.27,50800.0
2010-05-27 15:30:00,20.27,20.33,20.23,20.24,47000.0,20.27,20.33,20.23,20.24,47000.0
2010-05-27 15:40:00,20.25,20.32,20.23,20.25,85600.0,20.25,20.32,20.23,20.25,85600.0
2010-05-27 15:50:00,20.27,20.47,20.27,20.46,166400.0,20.27,20.47,20.27,20.46,166400.0
2010-05-28 09:30:00,20.5,20.96,20.5,20.89,185200.0,20.5,20.96,20.5,20.89,185200.0
2010-05-28 09:40:00,20.88,20.88,20.66,20.77,77600.0,20.88,20.88,20.66,20.77,77600.0
2010-05-28 09:50:00,20.78,20.88,20.65,20.83,92800.0,20.78,20.88,20.65,20.83,92800.0
2010-05-28 10:00:00,20.83,21.03,20.83,21.03,153200.0,20.83,21.03,20.83,21.03,153200.0
2010-05-28 10:10:00,21.03,21.08,20.93,20.98,48600.0,21.03,21.08,20.93,20.98,48600.0
2010-05-28 10:20:00,20.97,21.0,20.86,20.92,32400.0,20.97,21.0,20.86,20.92,32400.0
2010-05-28 10:30:00,20.89,21.11,20.89,20.98,136000.0,20.89,21.11,20.89,20.98,136000.0
2010-05-28 10:40:00,20.99,20.99,20.72,20.72,43000.0,20.99,20.99,20.72,20.72,43000.0
2010-05-28 10:50:00,20.72,20.82,20.72,20.75,28200.0,20.72,20.82,20.72,20.75,28200.0
2010-05-28 11:00:00,20.75,20.79,20.61,20.71,69400.0,20.75,20.79,20.61,20.71,69400.0
2010-05-28 11:10:00,20.71,20.75,20.67,20.68,71000.0,20.71,20.75,20.67,20.68,71000.0
2010-05-28 11:20:00,20.68,20.69,20.56,20.6,28400.0,20.68,20.69,20.56,20.6,28400.0
2010-05-28 11:30:00,20.58,20.65,20.57,20.63,31400.0,20.58,20.65,20.57,20.63,31400.0
2010-05-28 11:40:00,20.63,20.83,20.63,20.83,17400.0,20.63,20.83,20.63,20.83,17400.0
2010-05-28 11:50:00,20.83,20.85,20.69,20.74,32200.0,20.83,20.85,20.69,20.74,32200.0
2010-05-28 12:00:00,20.75,20.8,20.71,20.71,17000.0,20.75,20.8,20.71,20.71,17000.0
2010-05-28 12:10:00,20.73,20.77,20.73,20.75,14800.0,20.73,20.77,20.73,20.75,14800.0
2010-05-28 12:20:00,20.75,20.84,20.75,20.82,12000.0,20.75,20.84,20.75,20.82,12000.0
2010-05-28 12:30:00,20.8,20.81,20.48,20.48,72400.0,20.8,20.81,20.48,20.48,72400.0
2010-05-28 12:40:00,20.48,20.68,20.47,20.63,43600.0,20.48,20.68,20.47,20.63,43600.0
2010-05-28 12:50:00,20.63,20.65,20.51,20.51,17000.0,20.63,20.65,20.51,20.51,17000.0
2010-05-28 13:00:00,20.54,20.64,20.41,20.49,27200.0,20.54,20.64,20.41,20.49,27200.0
2010-05-28 13:10:00,20.49,20.57,20.47,20.55,19800.0,20.49,20.57,20.47,20.55,19800.0
2010-05-28 13:20:00,20.56,20.57,20.45,20.45,9200.0,20.56,20.57,20.45,20.45,9200.0
2010-05-28 13:30:00,20.46,20.46,20.35,20.37,27400.0,20.46,20.46,20.35,20.37,27400.0
2010-05-28 13:40:00,20.37,20.38,20.21,20.27,40200.0,20.37,20.38,20.21,20.27,40200.0
2010-05-28 13:50:00,20.27,20.36,20.18,20.19,44200.0,20.27,20.36,20.18,20.19,44200.0
2010-05-28 14:00:00,20.2,20.23,20.07,20.2,26200.0,20.2,20.23,20.07,20.2,26200.0
2010-05-28 14:10:00,20.18,20.19,20.11,20.15,27200.0,20.18,20.19,20.11,20.15,27200.0
2010-05-28 14:20:00,20.16,20.25,20.09,20.25,26400.0,20.16,20.25,20.09,20.25,26400.0
2010-05-28 14:30:00,20.26,20.36,20.19,20.36,30800.0,20.26,20.36,20.19,20.36,30800.0
2010-05-28 14:40:00,20.36,20.58,20.36,20.5,49200.0,20.36,20.58,20.36,20.5,49200.0
2010-05-28 14:50:00,20.51,20.61,20.42,20.43,22800.0,20.51,20.61,20.42,20.43,22800.0
2010-05-28 15:00:00,20.43,20.53,20.4,20.4,32200.0,20.43,20.53,20.4,20.4,32200.0
2010-05-28 15:10:00,20.4,20.58,20.38,20.54,45800.0,20.4,20.58,20.38,20.54,45800.0
2010-05-28 15:20:00,20.57,20.69,20.57,20.69,52600.0,20.57,20.69,20.57,20.69,52600.0
2010-05-28 15:30:00,20.68,20.68,20.56,20.57,46000.0,20.68,20.68,20.56,20.57,46000.0
2010-05-28 15:40:00,20.57,20.61,20.34,20.56,95800.0,20.57,20.61,20.34,20.56,95800.0
2010-05-28 15:50:00,20.57,20.58,20.4,20.41,144600.0,20.57,20.58,20.4,20.41,144600.0
2010-06-01 09:30:00,20.25,20.25,20.0,20.05,75400.0,20.25,20.25,20.0,20.05,75400.0
2010-06-01 09:40:00,20.03,20.25,20.03,20.12,58800.0,20.03,20.25,20.03,20.12,58800.0
2010-06-01 09:50:00,20.15,20.32,20.15,20.17,35200.0,20.15,20.32,20.15,20.17,35200.0
2010-06-01 10:00:00,20.19,20.58,20.18,20.42,46800.0,20.19,20.58,20.18,20.42,46800.0
2010-06-01 10:10:00,20.4,20.48,20.36,20.48,21600.0,20.4,20.48,20.36,20.48,21600.0
2010-06-01 10:20:00,20.47,20.83,20.41,20.75,66400.0,20.47,20.83,20.41,20.75,66400.0
2010-06-01 10:30:00,20.75,20.86,20.75,20.77,43800.0,20.75,20.86,20.75,20.77,43800.0
2010-06-01 10:40:00,20.78,20.8,20.58,20.6,46400.0,20.78,20.8,20.58,20.6,46400.0
2010-06-01 10:50:00,20.61,20.68,20.6,20.61,82000.0,20.61,20.68,20.6,20.61,82000.0
2010-06-01 11:00:00,20.61,20.61,20.51,20.58,39200.0,20.61,20.61,20.51,20.58,39200.0
2010-06-01 11:10:00,20.58,20.58,20.4,20.48,25400.0,20.58,20.58,20.4,20.48,25400.0
2010-06-01 11:20:00,20.47,20.47,20.37,20.47,17400.0,20.47,20.47,20.37,20.47,17400.0
2010-06-01 11:30:00,20.47,20.57,20.32,20.43,63200.0,20.47,20.57,20.32,20.43,63200.0
2010-06-01 11:40:00,20.44,20.44,20.17,20.25,20400.0,20.44,20.44,20.17,20.25,20400.0
2010-06-01 11:50:00,20.25,20.26,20.13,20.18,27200.0,20.25,20.26,20.13,20.18,27200.0
2010-06-01 12:00:00,20.14,20.26,20.11,20.18,11200.0,20.14,20.26,20.11,20.18,11200.0
2010-06-01 12:10:00,20.18,20.31,20.15,20.3,21800.0,20.18,20.31,20.15,20.3,21800.0
2010-06-01 12:20:00,20.3,20.34,20.25,20.33,8800.0,20.3,20.34,20.25,20.33,8800.0
2010-06-01 12:30:00,20.3,20.33,20.29,20.3,6200.0,20.3,20.33,20.29,20.3,6200.0
2010-06-01 12:40:00,20.32,20.32,20.27,20.27,7800.0,20.32,20.32,20.27,20.27,7800.0
2010-06-01 12:50:00,20.28,20.28,20.09,20.09,18000.0,20.28,20.28,20.09,20.09,18000.0
2010-06-01 13:00:00,20.09,20.31,20.09,20.29,33400.0,20.09,20.31,20.09,20.29,33400.0
2010-06-01 13:10:00,20.3,20.54,20.29,20.54,20200.0,20.3,20.54,20.29,20.54,20200.0
2010-06-01 13:20:00,20.54,20.65,20.53,20.6,65200.0,20.54,20.65,20.53,20.6,65200.0
2010-06-01 13:30:00,20.61,20.65,20.5,20.56,39800.0,20.61,20.65,20.5,20.56,39800.0
2010-06-01 13:40:00,20.54,20.56,20.45,20.51,18000.0,20.54,20.56,20.45,20.51,18000.0
2010-06-01 13:50:00,20.5,20.5,20.29,20.34,79400.0,20.5,20.5,20.29,20.34,79400.0
2010-06-01 14:00:00,20.32,20.43,20.28,20.28,41000.0,20.32,20.43,20.28,20.28,41000.0
2010-06-01 14:10:00,20.28,20.4,20.28,20.33,64400.0,20.28,20.4,20.28,20.33,64400.0
2010-06-01 14:20:00,20.32,20.41,20.29,20.36,59200.0,20.32,20.41,20.29,20.36,59200.0
2010-06-01 14:30:00,20.35,20.43,20.34,20.36,82600.0,20.35,20.43,20.34,20.36,82600.0
2010-06-01 14:40:00,20.34,20.43,20.3,20.36,85000.0,20.34,20.43,20.3,20.36,85000.0
2010-06-01 14:50:00,20.36,20.36,20.25,20.34,24800.0,20.36,20.36,20.25,20.34,24800.0
2010-06-01 15:00:00,20.34,20.36,20.18,20.18,41000.0,20.34,20.36,20.18,20.18,41000.0
2010-06-01 15:10:00,20.18,20.31,20.13,20.14,43400.0,20.18,20.31,20.13,20.14,43400.0
2010-06-01 15:20:00,20.11,20.19,20.05,20.13,36800.0,20.11,20.19,20.05,20.13,36800.0
2010-06-01 15:30:00,20.12,20.3,20.1,20.24,46200.0,20.12,20.3,20.1,20.24,46200.0
2010-06-01 15:40:00,20.21,20.23,20.05,20.08,68000.0,20.21,20.23,20.05,20.08,68000.0
2010-06-01 15:50:00,20.07,20.08,19.92,19.92,246800.0,20.07,20.08,19.92,19.92,246800.0
2010-06-02 09:30:00,20.22,20.53,19.82,19.93,56800.0,20.22,20.53,19.82,19.93,56800.0
2010-06-02 09:40:00,19.95,20.03,19.85,19.89,36600.0,19.95,20.03,19.85,19.89,36600.0
2010-06-02 09:50:00,19.9,20.09,19.83,20.07,30400.0,19.9,20.09,19.83,20.07,30400.0
2010-06-02 10:00:00,20.09,20.21,20.03,20.05,27400.0,20.09,20.21,20.03,20.05,27400.0
2010-06-02 10:10:00,20.11,20.19,20.02,20.19,19000.0,20.11,20.19,20.02,20.19,19000.0
2010-06-02 10:20:00,20.2,20.25,20.03,20.03,21000.0,20.2,20.25,20.03,20.03,21000.0
2010-06-02 10:30:00,20.02,20.11,20.02,20.09,19200.0,20.02,20.11,20.02,20.09,19200.0
2010-06-02 10:40:00,20.09,20.11,20.03,20.08,90200.0,20.09,20.11,20.03,20.08,90200.0
2010-06-02 10:50:00,20.06,20.19,20.06,20.18,154800.0,20.06,20.19,20.06,20.18,154800.0
2010-06-02 11:00:00,20.15,20.22,20.15,20.18,41200.0,20.15,20.22,20.15,20.18,41200.0
2010-06-02 11:10:00,20.18,20.22,20.16,20.17,24600.0,20.18,20.22,20.16,20.17,24600.0
2010-06-02 11:20:00,20.17,20.22,20.15,20.18,31000.0,20.17,20.22,20.15,20.18,31000.0
2010-06-02 11:30:00,20.18,20.24,20.17,20.21,30400.0,20.18,20.24,20.17,20.21,30400.0
2010-06-02 11:40:00,20.2,20.35,20.2,20.28,37600.0,20.2,20.35,20.2,20.28,37600.0
2010-06-02 11:50:00,20.3,20.35,20.28,20.32,26200.0,20.3,20.35,20.28,20.32,26200.0
2010-06-02 12:00:00,20.31,20.39,20.31,20.35,29600.0,20.31,20.39,20.31,20.35,29600.0
2010-06-02 12:10:00,20.36,20.37,20.3,20.3,13800.0,20.36,20.37,20.3,20.3,13800.0
2010-06-02 12:20:00,20.31,20.32,20.25,20.26,20600.0,20.31,20.32,20.25,20.26,20600.0
2010-06-02 12:30:00,20.26,20.27,20.21,20.21,9400.0,20.26,20.27,20.21,20.21,9400.0
2010-06-02 12:40:00,20.21,20.34,20.2,20.34,15200.0,20.21,20.34,20.2,20.34,15200.0
2010-06-02 12:50:00,20.33,20.43,20.32,20.43,5600.0,20.33,20.43,20.32,20.43,5600.0
2010-06-02 13:00:00,20.43,20.46,20.43,20.46,16800.0,20.43,20.46,20.43,20.46,16800.0
2010-06-02 13:10:00,20.46,20.46,20.34,20.41,9000.0,20.46,20.46,20.34,20.41,9000.0
2010-06-02 13:20:00,20.4,20.42,20.36,20.36,8600.0,20.4,20.42,20.36,20.36,8600.0
2010-06-02 13:30:00,20.34,20.39,20.34,20.38,8600.0,20.34,20.39,20.34,20.38,8600.0
2010-06-02 13:40:00,20.38,20.39,20.34,20.34,7000.0,20.38,20.39,20.34,20.34,7000.0
2010-06-02 13:50:00,20.33,20.33,20.24,20.26,6200.0,20.33,20.33,20.24,20.26,6200.0
2010-06-02 14:00:00,20.27,20.28,20.25,20.28,14200.0,20.27,20.28,20.25,20.28,14200.0
2010-06-02 14:10:00,20.29,20.31,20.24,20.25,8400.0,20.29,20.31,20.24,20.25,8400.0
2010-06-02 14:20:00,20.24,20.24,20.1,20.21,69800.0,20.24,20.24,20.1,20.21,69800.0
2010-06-02 14:30:00,20.22,20.29,20.22,20.25,23800.0,20.22,20.29,20.22,20.25,23800.0
2010-06-02 14:40:00,20.27,20.29,20.23,20.29,84600.0,20.27,20.29,20.23,20.29,84600.0
2010-06-02 14:50:00,20.29,20.43,20.29,20.36,40000.0,20.29,20.43,20.29,20.36,40000.0
2010-06-02 15:00:00,20.36,20.44,20.35,20.43,71200.0,20.36,20.44,20.35,20.43,71200.0
2010-06-02 15:10:00,20.43,20.52,20.43,20.49,44000.0,20.43,20.52,20.43,20.49,44000.0
2010-06-02 15:20:00,20.5,20.59,20.5,20.59,43800.0,20.5,20.59,20.5,20.59,43800.0
2010-06-02 15:30:00,20.59,20.64,20.56,20.61,94800.0,20.59,20.64,20.56,20.61,94800.0
2010-06-02 15:40:00,20.61,20.63,20.56,20.61,58200.0,20.61,20.63,20.56,20.61,58200.0
2010-06-02 15:50:00,20.61,20.73,20.61,20.73,114400.0,20.61,20.73,20.61,20.73,114400.0
2010-06-03 09:30:00,21.0,21.58,20.97,21.42,347200.0,21.0,21.58,20.97,21.42,347200.0
2010-06-03 09:40:00,21.41,21.92,21.34,21.92,261200.0,21.41,21.92,21.34,21.92,261200.0
2010-06-03 09:50:00,21.9,21.93,21.66,21.81,197800.0,21.9,21.93,21.66,21.81,197800.0
2010-06-03 10:00:00,21.79,21.79,21.58,21.75,123600.0,21.79,21.79,21.58,21.75,123600.0
2010-06-03 10:10:00,21.74,21.77,21.65,21.68,98800.0,21.74,21.77,21.65,21.68,98800.0
2010-06-03 10:20:00,21.69,21.72,21.31,21.36,116400.0,21.69,21.72,21.31,21.36,116400.0
2010-06-03 10:30:00,21.36,21.5,21.31,21.41,126200.0,21.36,21.5,21.31,21.41,126200.0
2010-06-03 10:40:00,21.39,21.67,21.34,21.67,141800.0,21.39,21.67,21.34,21.67,141800.0
2010-06-03 10:50:00,21.65,21.8,21.65,21.79,87600.0,21.65,21.8,21.65,21.79,87600.0
2010-06-03 11:00:00,21.8,21.86,21.68,21.78,66200.0,21.8,21.86,21.68,21.78,66200.0
2010-06-03 11:10:00,21.77,21.85,21.71,21.75,105800.0,21.77,21.85,21.71,21.75,105800.0
2010-06-03 11:20:00,21.74,21.77,21.64,21.67,69400.0,21.74,21.77,21.64,21.67,69400.0
2010-06-03 11:30:00,21.66,21.83,21.56,21.74,64400.0,21.66,21.83,21.56,21.74,64400.0
2010-06-03 11:40:00,21.74,21.85,21.6,21.82,89800.0,21.74,21.85,21.6,21.82,89800.0
2010-06-03 11:50:00,21.82,21.88,21.8,21.88,65600.0,21.82,21.88,21.8,21.88,65600.0
2010-06-03 12:00:00,21.86,21.89,21.65,21.73,81400.0,21.86,21.89,21.65,21.73,81400.0
2010-06-03 12:10:00,21.72,21.72,21.55,21.55,103800.0,21.72,21.72,21.55,21.55,103800.0
2010-06-03 12:20:00,21.55,21.61,21.45,21.59,123800.0,21.55,21.61,21.45,21.59,123800.0
2010-06-03 12:30:00,21.59,21.7,21.51,21.69,33800.0,21.59,21.7,21.51,21.69,33800.0
2010-06-03 12:40:00,21.7,21.77,21.66,21.75,45600.0,21.7,21.77,21.66,21.75,45600.0
2010-06-03 12:50:00,21.75,21.79,21.73,21.75,45200.0,21.75,21.79,21.73,21.75,45200.0
2010-06-03 13:00:00,21.74,21.75,21.61,21.75,34200.0,21.74,21.75,21.61,21.75,34200.0
2010-06-03 13:10:00,21.75,21.8,21.73,21.78,42800.0,21.75,21.8,21.73,21.78,42800.0
2010-06-03 13:20:00,21.78,21.78,21.65,21.72,58600.0,21.78,21.78,21.65,21.72,58600.0
2010-06-03 13:30:00,21.73,21.78,21.67,21.75,46000.0,21.73,21.78,21.67,21.75,46000.0
2010-06-03 13:40:00,21.77,21.83,21.75,21.82,36000.0,21.77,21.83,21.75,21.82,36000.0
2010-06-03 13:50:00,21.78,21.8,21.65,21.68,42000.0,21.78,21.8,21.65,21.68,42000.0
2010-06-03 14:00:00,21.68,21.68,21.54,21.62,44400.0,21.68,21.68,21.54,21.62,44400.0
2010-06-03 14:10:00,21.63,21.72,21.58,21.63,99800.0,21.63,21.72,21.58,21.63,99800.0
2010-06-03 14:20:00,21.63,21.73,21.61,21.67,73800.0,21.63,21.73,21.61,21.67,73800.0
2010-06-03 14:30:00,21.66,21.78,21.6,21.72,78400.0,21.66,21.78,21.6,21.72,78400.0
2010-06-03 14:40:00,21.71,21.71,21.59,21.59,108400.0,21.71,21.71,21.59,21.59,108400.0
2010-06-03 14:50:00,21.59,21.74,21.58,21.63,86800.0,21.59,21.74,21.58,21.63,86800.0
2010-06-03 15:00:00,21.63,21.82,21.63,21.73,74200.0,21.63,21.82,21.63,21.73,74200.0
2010-06-03 15:10:00,21.74,21.74,21.6,21.64,57200.0,21.74,21.74,21.6,21.64,57200.0
2010-06-03 15:20:00,21.65,21.85,21.65,21.84,87600.0,21.65,21.85,21.65,21.84,87600.0
2010-06-03 15:30:00,21.83,21.86,21.72,21.83,92000.0,21.83,21.86,21.72,21.83,92000.0
2010-06-03 15:40:00,21.82,21.87,21.79,21.8,157200.0,21.82,21.87,21.79,21.8,157200.0
2010-06-03 15:50:00,21.8,21.96,21.8,21.92,455800.0,21.8,21.96,21.8,21.92,455800.0
2010-06-04 09:30:00,21.15,21.29,20.9,21.25,217800.0,21.15,21.29,20.9,21.25,217800.0
2010-06-04 09:40:00,21.24,21.47,21.1,21.42,114000.0,21.24,21.47,21.1,21.42,114000.0
2010-06-04 09:50:00,21.41,21.52,21.35,21.46,53400.0,21.41,21.52,21.35,21.46,53400.0
2010-06-04 10:00:00,21.47,21.63,21.45,21.63,86200.0,21.47,21.63,21.45,21.63,86200.0
2010-06-04 10:10:00,21.61,21.66,21.55,21.6,51600.0,21.61,21.66,21.55,21.6,51600.0
2010-06-04 10:20:00,21.59,21.74,21.57,21.64,73000.0,21.59,21.74,21.57,21.64,73000.0
2010-06-04 10:30:00,21.62,21.62,21.45,21.52,76600.0,21.62,21.62,21.45,21.52,76600.0
2010-06-04 10:40:00,21.52,21.6,21.39,21.39,39600.0,21.52,21.6,21.39,21.39,39600.0
2010-06-04 10:50:00,21.38,21.43,21.13,21.14,96800.0,21.38,21.43,21.13,21.14,96800.0
2010-06-04 11:00:00,21.14,21.26,21.09,21.25,68800.0,21.14,21.26,21.09,21.25,68800.0
2010-06-04 11:10:00,21.24,21.3,21.16,21.16,98800.0,21.24,21.3,21.16,21.16,98800.0
2010-06-04 11:20:00,21.13,21.14,20.89,21.0,107200.0,21.13,21.14,20.89,21.0,107200.0
2010-06-04 11:30:00,21.0,21.08,21.0,21.06,80600.0,21.0,21.08,21.0,21.06,80600.0
2010-06-04 11:40:00,21.06,21.09,21.0,21.08,72200.0,21.06,21.09,21.0,21.08,72200.0
2010-06-04 11:50:00,21.06,21.07,20.95,21.03,98800.0,21.06,21.07,20.95,21.03,98800.0
2010-06-04 12:00:00,21.0,21.03,20.8,20.85,80600.0,21.0,21.03,20.8,20.85,80600.0
2010-06-04 12:10:00,20.85,21.05,20.85,21.0,116600.0,20.85,21.05,20.85,21.0,116600.0
2010-06-04 12:20:00,21.0,21.09,21.0,21.05,80400.0,21.0,21.09,21.0,21.05,80400.0
2010-06-04 12:30:00,21.06,21.06,20.85,20.86,91200.0,21.06,21.06,20.85,20.86,91200.0
2010-06-04 12:40:00,20.86,20.86,20.8,20.81,41000.0,20.86,20.86,20.8,20.81,41000.0
2010-06-04 12:50:00,20.82,20.88,20.75,20.76,100000.0,20.82,20.88,20.75,20.76,100000.0
2010-06-04 13:00:00,20.78,20.78,20.65,20.75,115000.0,20.78,20.78,20.65,20.75,115000.0
2010-06-04 13:10:00,20.73,20.75,20.57,20.6,213200.0,20.73,20.75,20.57,20.6,213200.0
2010-06-04 13:20:00,20.59,20.59,20.46,20.47,153200.0,20.59,20.59,20.46,20.47,153200.0
2010-06-04 13:30:00,20.46,20.52,20.43,20.44,81400.0,20.46,20.52,20.43,20.44,81400.0
2010-06-04 13:40:00,20.43,20.45,20.39,20.42,67400.0,20.43,20.45,20.39,20.42,67400.0
2010-06-04 13:50:00,20.42,20.45,20.21,20.29,102200.0,20.42,20.45,20.21,20.29,102200.0
2010-06-04 14:00:00,20.3,20.34,20.15,20.21,83000.0,20.3,20.34,20.15,20.21,83000.0
2010-06-04 14:10:00,20.2,20.25,20.18,20.23,54800.0,20.2,20.25,20.18,20.23,54800.0
2010-06-04 14:20:00,20.24,20.29,20.15,20.2,109200.0,20.24,20.29,20.15,20.2,109200.0
2010-06-04 14:30:00,20.2,20.29,20.14,20.17,115000.0,20.2,20.29,20.14,20.17,115000.0
2010-06-04 14:40:00,20.16,20.16,20.0,20.05,123600.0,20.16,20.16,20.0,20.05,123600.0
2010-06-04 14:50:00,20.03,20.08,19.95,20.02,81400.0,20.03,20.08,19.95,20.02,81400.0
2010-06-04 15:00:00,20.01,20.31,19.99,20.26,200000.0,20.01,20.31,19.99,20.26,200000.0
2010-06-04 15:10:00,20.27,20.3,20.14,20.25,102800.0,20.27,20.3,20.14,20.25,102800.0
2010-06-04 15:20:00,20.25,20.26,20.13,20.15,42000.0,20.25,20.26,20.13,20.15,42000.0
2010-06-04 15:30:00,20.15,20.23,20.13,20.14,83400.0,20.15,20.23,20.13,20.14,83400.0
2010-06-04 15:40:00,20.14,20.29,20.0,20.2,116200.0,20.14,20.29,20.0,20.2,116200.0
2010-06-04 15:50:00,20.18,20.22,20.09,20.18,333000.0,20.18,20.22,20.09,20.18,333000.0
2010-06-07 09:30:00,20.54,20.57,20.0,20.0,116200.0,20.54,20.57,20.0,20.0,116200.0
2010-06-07 09:40:00,20.0,20.02,19.6,19.93,166600.0,20.0,20.02,19.6,19.93,166600.0
2010-06-07 09:50:00,19.89,20.15,19.89,20.07,110400.0,19.89,20.15,19.89,20.07,110400.0
2010-06-07 10:00:00,20.07,20.23,20.0,20.21,78800.0,20.07,20.23,20.0,20.21,78800.0
2010-06-07 10:10:00,20.22,20.28,20.06,20.08,47600.0,20.22,20.28,20.06,20.08,47600.0
2010-06-07 10:20:00,20.06,20.09,19.96,20.0,52600.0,20.06,20.09,19.96,20.0,52600.0
2010-06-07 10:30:00,20.02,20.03,19.72,19.73,50800.0,20.02,20.03,19.72,19.73,50800.0
2010-06-07 10:40:00,19.73,19.82,19.66,19.72,37800.0,19.73,19.82,19.66,19.72,37800.0
2010-06-07 10:50:00,19.75,19.78,19.5,19.51,100800.0,19.75,19.78,19.5,19.51,100800.0
2010-06-07 11:00:00,19.51,19.68,19.5,19.59,77600.0,19.51,19.68,19.5,19.59,77600.0
2010-06-07 11:10:00,19.59,19.65,19.33,19.36,142400.0,19.59,19.65,19.33,19.36,142400.0
2010-06-07 11:20:00,19.36,19.54,19.36,19.47,112000.0,19.36,19.54,19.36,19.47,112000.0
2010-06-07 11:30:00,19.49,19.64,19.49,19.63,111600.0,19.49,19.64,19.49,19.63,111600.0
2010-06-07 11:40:00,19.61,19.7,19.6,19.61,42200.0,19.61,19.7,19.6,19.61,42200.0
2010-06-07 11:50:00,19.62,19.68,19.61,19.66,23400.0,19.62,19.68,19.61,19.66,23400.0
2010-06-07 12:00:00,19.65,19.86,19.61,19.78,77000.0,19.65,19.86,19.61,19.78,77000.0
2010-06-07 12:10:00,19.78,19.84,19.67,19.67,60800.0,19.78,19.84,19.67,19.67,60800.0
2010-06-07 12:20:00,19.67,19.68,19.54,19.54,75000.0,19.67,19.68,19.54,19.54,75000.0
2010-06-07 12:30:00,19.55,19.61,19.55,19.58,46000.0,19.55,19.61,19.55,19.58,46000.0
2010-06-07 12:40:00,19.6,19.65,19.57,19.6,44200.0,19.6,19.65,19.57,19.6,44200.0
2010-06-07 12:50:00,19.58,19.62,19.58,19.58,52400.0,19.58,19.62,19.58,19.58,52400.0
2010-06-07 13:00:00,19.58,19.61,19.54,19.6,51600.0,19.58,19.61,19.54,19.6,51600.0
2010-06-07 13:10:00,19.61,19.65,19.6,19.65,41600.0,19.61,19.65,19.6,19.65,41600.0
2010-06-07 13:20:00,19.65,19.72,19.64,19.72,54000.0,19.65,19.72,19.64,19.72,54000.0
2010-06-07 13:30:00,19.73,19.85,19.73,19.75,38200.0,19.73,19.85,19.73,19.75,38200.0
2010-06-07 13:40:00,19.75,19.75,19.53,19.53,29600.0,19.75,19.75,19.53,19.53,29600.0
2010-06-07 13:50:00,19.55,19.6,19.53,19.56,27600.0,19.55,19.6,19.53,19.56,27600.0
2010-06-07 14:00:00,19.55,19.6,19.53,19.56,30400.0,19.55,19.6,19.53,19.56,30400.0
2010-06-07 14:10:00,19.56,19.57,19.5,19.54,64800.0,19.56,19.57,19.5,19.54,64800.0
2010-06-07 14:20:00,19.57,19.61,19.5,19.52,27200.0,19.57,19.61,19.5,19.52,27200.0
2010-06-07 14:30:00,19.54,19.56,19.43,19.45,64200.0,19.54,19.56,19.43,19.45,64200.0
2010-06-07 14:40:00,19.43,19.46,19.29,19.35,61400.0,19.43,19.46,19.29,19.35,61400.0
2010-06-07 14:50:00,19.34,19.34,19.25,19.27,54200.0,19.34,19.34,19.25,19.27,54200.0
2010-06-07 15:00:00,19.27,19.4,19.26,19.38,96200.0,19.27,19.4,19.26,19.38,96200.0
2010-06-07 15:10:00,19.38,19.39,19.27,19.28,69800.0,19.38,19.39,19.27,19.28,69800.0
2010-06-07 15:20:00,19.28,19.29,19.15,19.16,163200.0,19.28,19.29,19.15,19.16,163200.0
2010-06-07 15:30:00,19.17,19.29,19.13,19.21,76000.0,19.17,19.29,19.13,19.21,76000.0
2010-06-07 15:40:00,19.22,19.26,19.11,19.19,146800.0,19.22,19.26,19.11,19.19,146800.0
2010-06-07 15:50:00,19.21,19.25,19.14,19.17,136400.0,19.21,19.25,19.14,19.17,136400.0
2010-06-08 09:30:00,19.19,19.7,19.16,19.5,121800.0,19.19,19.7,19.16,19.5,121800.0
2010-06-08 09:40:00,19.53,19.59,19.35,19.4,112200.0,19.53,19.59,19.35,19.4,112200.0
2010-06-08 09:50:00,19.42,19.42,18.87,18.99,159800.0,19.42,19.42,18.87,18.99,159800.0
2010-06-08 10:00:00,19.0,19.23,18.92,19.18,81800.0,19.0,19.23,18.92,19.18,81800.0
2010-06-08 10:10:00,19.15,19.15,18.9,18.95,69000.0,19.15,19.15,18.9,18.95,69000.0
2010-06-08 10:20:00,18.93,18.96,18.75,18.95,56000.0,18.93,18.96,18.75,18.95,56000.0
2010-06-08 10:30:00,18.92,18.99,18.78,18.78,37200.0,18.92,18.99,18.78,18.78,37200.0
2010-06-08 10:40:00,18.77,18.79,18.57,18.62,123200.0,18.77,18.79,18.57,18.62,123200.0
2010-06-08 10:50:00,18.64,18.75,18.6,18.75,47000.0,18.64,18.75,18.6,18.75,47000.0
2010-06-08 11:00:00,18.78,18.86,18.54,18.61,48800.0,18.78,18.86,18.54,18.61,48800.0
2010-06-08 11:10:00,18.68,18.68,18.44,18.6,97000.0,18.68,18.68,18.44,18.6,97000.0
2010-06-08 11:20:00,18.63,18.85,18.59,18.73,49400.0,18.63,18.85,18.59,18.73,49400.0
2010-06-08 11:30:00,18.73,19.03,18.73,18.99,42000.0,18.73,19.03,18.73,18.99,42000.0
2010-06-08 11:40:00,18.99,18.99,18.86,18.97,44800.0,18.99,18.99,18.86,18.97,44800.0
2010-06-08 11:50:00,18.99,19.25,18.99,19.17,110800.0,18.99,19.25,18.99,19.17,110800.0
2010-06-08 12:00:00,19.16,19.22,19.0,19.0,64600.0,19.16,19.22,19.0,19.0,64600.0
2010-06-08 12:10:00,19.0,19.11,19.0,19.11,36000.0,19.0,19.11,19.0,19.11,36000.0
2010-06-08 12:20:00,19.11,19.14,19.09,19.14,25400.0,19.11,19.14,19.09,19.14,25400.0
2010-06-08 12:30:00,19.15,19.22,19.11,19.21,34600.0,19.15,19.22,19.11,19.21,34600.0
2010-06-08 12:40:00,19.22,19.31,19.17,19.22,27400.0,19.22,19.31,19.17,19.22,27400.0
2010-06-08 12:50:00,19.22,19.28,19.22,19.28,23000.0,19.22,19.28,19.22,19.28,23000.0
2010-06-08 13:00:00,19.28,19.33,19.11,19.11,41000.0,19.28,19.33,19.11,19.11,41000.0
2010-06-08 13:10:00,19.11,19.11,19.02,19.04,27000.0,19.11,19.11,19.02,19.04,27000.0
2010-06-08 13:20:00,19.04,19.08,18.97,19.0,55400.0,19.04,19.08,18.97,19.0,55400.0
2010-06-08 13:30:00,19.02,19.02,18.84,18.92,29600.0,19.02,19.02,18.84,18.92,29600.0
2010-06-08 13:40:00,18.93,18.97,18.89,18.89,32800.0,18.93,18.97,18.89,18.89,32800.0
2010-06-08 13:50:00,18.87,18.97,18.8,18.97,23800.0,18.87,18.97,18.8,18.97,23800.0
2010-06-08 14:00:00,18.97,19.01,18.9,18.9,23800.0,18.97,19.01,18.9,18.9,23800.0
2010-06-08 14:10:00,18.86,18.89,18.76,18.89,30800.0,18.86,18.89,18.76,18.89,30800.0
2010-06-08 14:20:00,18.93,19.13,18.92,19.06,23200.0,18.93,19.13,18.92,19.06,23200.0
2010-06-08 14:30:00,19.06,19.23,19.05,19.15,32200.0,19.06,19.23,19.05,19.15,32200.0
2010-06-08 14:40:00,19.14,19.27,19.14,19.17,57000.0,19.14,19.27,19.14,19.17,57000.0
2010-06-08 14:50:00,19.16,19.18,19.1,19.13,78400.0,19.16,19.18,19.1,19.13,78400.0
2010-06-08 15:00:00,19.13,19.22,19.09,19.19,70600.0,19.13,19.22,19.09,19.19,70600.0
2010-06-08 15:10:00,19.18,19.23,19.08,19.13,124400.0,19.18,19.23,19.08,19.13,124400.0
2010-06-08 15:20:00,19.13,19.33,19.13,19.28,70600.0,19.13,19.33,19.13,19.28,70600.0
2010-06-08 15:30:00,19.28,19.5,19.24,19.5,129600.0,19.28,19.5,19.24,19.5,129600.0
2010-06-08 15:40:00,19.48,19.55,19.4,19.49,196600.0,19.48,19.55,19.4,19.49,196600.0
2010-06-08 15:50:00,19.48,19.6,19.45,19.53,154200.0,19.48,19.6,19.45,19.53,154200.0
2010-06-09 09:30:00,19.86,20.05,19.75,19.76,173000.0,19.86,20.05,19.75,19.76,173000.0
2010-06-09 09:40:00,19.75,19.92,19.68,19.71,47600.0,19.75,19.92,19.68,19.71,47600.0
2010-06-09 09:50:00,19.74,19.93,19.74,19.85,38200.0,19.74,19.93,19.74,19.85,38200.0
2010-06-09 10:00:00,19.86,19.89,19.68,19.7,33000.0,19.86,19.89,19.68,19.7,33000.0
2010-06-09 10:10:00,19.7,19.88,19.7,19.84,27000.0,19.7,19.88,19.7,19.84,27000.0
2010-06-09 10:20:00,19.86,19.93,19.84,19.86,17600.0,19.86,19.93,19.84,19.86,17600.0
2010-06-09 10:30:00,19.87,19.92,19.82,19.86,41400.0,19.87,19.92,19.82,19.86,41400.0
2010-06-09 10:40:00,19.87,20.0,19.83,19.97,72200.0,19.87,20.0,19.83,19.97,72200.0
2010-06-09 10:50:00,19.97,20.04,19.91,20.0,100000.0,19.97,20.04,19.91,20.0,100000.0
2010-06-09 11:00:00,20.01,20.22,19.96,20.19,96000.0,20.01,20.22,19.96,20.19,96000.0
2010-06-09 11:10:00,20.22,20.23,20.1,20.17,57800.0,20.22,20.23,20.1,20.17,57800.0
2010-06-09 11:20:00,20.17,20.34,20.17,20.21,135200.0,20.17,20.34,20.17,20.21,135200.0
2010-06-09 11:30:00,20.21,20.32,20.18,20.22,96000.0,20.21,20.32,20.18,20.22,96000.0
2010-06-09 11:40:00,20.24,20.27,20.1,20.11,69000.0,20.24,20.27,20.1,20.11,69000.0
2010-06-09 11:50:00,20.11,20.18,20.11,20.14,31000.0,20.11,20.18,20.11,20.14,31000.0
2010-06-09 12:00:00,20.14,20.24,20.13,20.22,56000.0,20.14,20.24,20.13,20.22,56000.0
2010-06-09 12:10:00,20.23,20.41,20.21,20.41,78600.0,20.23,20.41,20.21,20.41,78600.0
2010-06-09 12:20:00,20.41,20.48,20.4,20.4,18200.0,20.41,20.48,20.4,20.4,18200.0
2010-06-09 12:30:00,20.39,20.4,20.24,20.27,57400.0,20.39,20.4,20.24,20.27,57400.0
2010-06-09 12:40:00,20.27,20.45,20.27,20.41,89400.0,20.27,20.45,20.27,20.41,89400.0
2010-06-09 12:50:00,20.43,20.46,20.11,20.17,92000.0,20.43,20.46,20.11,20.17,92000.0
2010-06-09 13:00:00,20.17,20.18,20.06,20.15,71800.0,20.17,20.18,20.06,20.15,71800.0
2010-06-09 13:10:00,20.17,20.35,20.17,20.32,29800.0,20.17,20.35,20.17,20.32,29800.0
2010-06-09 13:20:00,20.35,20.4,20.25,20.28,12000.0,20.35,20.4,20.25,20.28,12000.0
2010-06-09 13:30:00,20.27,20.32,20.18,20.23,19800.0,20.27,20.32,20.18,20.23,19800.0
2010-06-09 13:40:00,20.2,20.29,20.15,20.2,33800.0,20.2,20.29,20.15,20.2,33800.0
2010-06-09 13:50:00,20.21,20.27,20.18,20.21,13600.0,20.21,20.27,20.18,20.21,13600.0
2010-06-09 14:00:00,20.28,20.28,20.07,20.11,34200.0,20.28,20.28,20.07,20.11,34200.0
2010-06-09 14:10:00,20.1,20.18,20.03,20.14,39800.0,20.1,20.18,20.03,20.14,39800.0
2010-06-09 14:20:00,20.13,20.18,20.05,20.16,31200.0,20.13,20.18,20.05,20.16,31200.0
2010-06-09 14:30:00,20.17,20.18,20.12,20.16,33400.0,20.17,20.18,20.12,20.16,33400.0
2010-06-09 14:40:00,20.16,20.16,19.98,19.99,49400.0,20.16,20.16,19.98,19.99,49400.0
2010-06-09 14:50:00,19.99,20.0,19.65,19.68,97200.0,19.99,20.0,19.65,19.68,97200.0
2010-06-09 15:00:00,19.68,19.77,19.64,19.74,80400.0,19.68,19.77,19.64,19.74,80400.0
2010-06-09 15:10:00,19.73,19.75,19.5,19.54,101600.0,19.73,19.75,19.5,19.54,101600.0
2010-06-09 15:20:00,19.53,19.75,19.46,19.75,123400.0,19.53,19.75,19.46,19.75,123400.0
2010-06-09 15:30:00,19.71,19.73,19.44,19.49,82800.0,19.71,19.73,19.44,19.49,82800.0
2010-06-09 15:40:00,19.48,19.62,19.3,19.38,183000.0,19.48,19.62,19.3,19.38,183000.0
2010-06-09 15:50:00,19.38,19.6,19.29,19.56,243600.0,19.38,19.6,19.29,19.56,243600.0
2010-06-10 09:30:00,20.11,20.87,20.05,20.47,914200.0,20.11,20.87,20.05,20.47,914200.0
2010-06-10 09:40:00,20.47,20.61,20.18,20.57,532200.0,20.47,20.61,20.18,20.57,532200.0
2010-06-10 09:50:00,20.57,21.08,20.57,20.74,497800.0,20.57,21.08,20.57,20.74,497800.0
2010-06-10 10:00:00,20.74,21.01,20.74,20.86,295000.0,20.74,21.01,20.74,20.86,295000.0
2010-06-10 10:10:00,20.83,20.85,20.6,20.71,254200.0,20.83,20.85,20.6,20.71,254200.0
2010-06-10 10:20:00,20.71,20.73,20.58,20.7,281200.0,20.71,20.73,20.58,20.7,281200.0
2010-06-10 10:30:00,20.69,20.69,20.28,20.36,714600.0,20.69,20.69,20.28,20.36,714600.0
2010-06-10 10:40:00,20.37,20.49,20.28,20.43,197400.0,20.37,20.49,20.28,20.43,197400.0
2010-06-10 10:50:00,20.44,20.57,20.38,20.53,76200.0,20.44,20.57,20.38,20.53,76200.0
2010-06-10 11:00:00,20.53,20.65,20.52,20.52,87000.0,20.53,20.65,20.52,20.52,87000.0
2010-06-10 11:10:00,20.52,20.6,20.44,20.6,297800.0,20.52,20.6,20.44,20.6,297800.0
2010-06-10 11:20:00,20.58,20.66,20.57,20.58,348800.0,20.58,20.66,20.57,20.58,348800.0
2010-06-10 11:30:00,20.58,20.64,20.54,20.64,72000.0,20.58,20.64,20.54,20.64,72000.0
2010-06-10 11:40:00,20.64,20.65,20.44,20.5,188400.0,20.64,20.65,20.44,20.5,188400.0
2010-06-10 11:50:00,20.5,20.6,20.5,20.53,84400.0,20.5,20.6,20.5,20.53,84400.0
2010-06-10 12:00:00,20.53,20.55,20.45,20.49,250800.0,20.53,20.55,20.45,20.49,250800.0
2010-06-10 12:10:00,20.49,20.5,20.4,20.41,182600.0,20.49,20.5,20.4,20.41,182600.0
2010-06-10 12:20:00,20.41,20.48,20.39,20.42,132600.0,20.41,20.48,20.39,20.42,132600.0
2010-06-10 12:30:00,20.41,20.44,20.4,20.43,52800.0,20.41,20.44,20.4,20.43,52800.0
2010-06-10 12:40:00,20.42,20.42,20.18,20.29,85200.0,20.42,20.42,20.18,20.29,85200.0
2010-06-10 12:50:00,20.3,20.37,20.2,20.24,36400.0,20.3,20.37,20.2,20.24,36400.0
2010-06-10 13:00:00,20.24,20.24,20.03,20.1,122400.0,20.24,20.24,20.03,20.1,122400.0
2010-06-10 13:10:00,20.1,20.26,20.09,20.22,105800.0,20.1,20.26,20.09,20.22,105800.0
2010-06-10 13:20:00,20.19,20.34,20.18,20.34,40000.0,20.19,20.34,20.18,20.34,40000.0
2010-06-10 13:30:00,20.34,20.47,20.34,20.43,51600.0,20.34,20.47,20.34,20.43,51600.0
2010-06-10 13:40:00,20.41,20.52,20.34,20.52,63600.0,20.41,20.52,20.34,20.52,63600.0
2010-06-10 13:50:00,20.52,20.54,20.4,20.49,53000.0,20.52,20.54,20.4,20.49,53000.0
2010-06-10 14:00:00,20.48,20.5,20.35,20.35,34400.0,20.48,20.5,20.35,20.35,34400.0
2010-06-10 14:10:00,20.38,20.4,20.29,20.29,70000.0,20.38,20.4,20.29,20.29,70000.0
2010-06-10 14:20:00,20.3,20.34,20.2,20.2,51800.0,20.3,20.34,20.2,20.2,51800.0
2010-06-10 14:30:00,20.18,20.31,20.18,20.3,121400.0,20.18,20.31,20.18,20.3,121400.0
2010-06-10 14:40:00,20.3,20.36,20.3,20.33,141200.0,20.3,20.36,20.3,20.33,141200.0
2010-06-10 14:50:00,20.33,20.5,20.29,20.49,151200.0,20.33,20.5,20.29,20.49,151200.0
2010-06-10 15:00:00,20.49,20.5,20.4,20.46,154600.0,20.49,20.5,20.4,20.46,154600.0
2010-06-10 15:10:00,20.46,20.47,20.42,20.47,74000.0,20.46,20.47,20.42,20.47,74000.0
2010-06-10 15:20:00,20.46,20.5,20.44,20.48,73200.0,20.46,20.5,20.44,20.48,73200.0
2010-06-10 15:30:00,20.48,20.5,20.46,20.47,74800.0,20.48,20.5,20.46,20.47,74800.0
2010-06-10 15:40:00,20.47,20.48,20.41,20.41,138600.0,20.47,20.48,20.41,20.41,138600.0
2010-06-10 15:50:00,20.42,20.43,20.35,20.39,383600.0,20.42,20.43,20.35,20.39,383600.0
2010-06-11 09:30:00,20.25,20.25,19.93,20.05,157400.0,20.25,20.25,19.93,20.05,157400.0
2010-06-11 09:40:00,20.04,20.2,20.04,20.07,142800.0,20.04,20.2,20.04,20.07,142800.0
2010-06-11 09:50:00,20.07,20.42,20.05,20.42,140200.0,20.07,20.42,20.05,20.42,140200.0
2010-06-11 10:00:00,20.41,20.79,20.33,20.77,183800.0,20.41,20.79,20.33,20.77,183800.0
2010-06-11 10:10:00,20.77,20.84,20.68,20.69,87600.0,20.77,20.84,20.68,20.69,87600.0
2010-06-11 10:20:00,20.7,20.82,20.7,20.79,50200.0,20.7,20.82,20.7,20.79,50200.0
2010-06-11 10:30:00,20.79,20.81,20.66,20.74,86000.0,20.79,20.81,20.66,20.74,86000.0
2010-06-11 10:40:00,20.73,20.85,20.68,20.84,89000.0,20.73,20.85,20.68,20.84,89000.0
2010-06-11 10:50:00,20.85,20.97,20.78,20.88,209400.0,20.85,20.97,20.78,20.88,209400.0
2010-06-11 11:00:00,20.9,20.94,20.57,20.6,140800.0,20.9,20.94,20.57,20.6,140800.0
2010-06-11 11:10:00,20.6,20.66,20.5,20.65,81000.0,20.6,20.66,20.5,20.65,81000.0
2010-06-11 11:20:00,20.65,20.83,20.6,20.77,30200.0,20.65,20.83,20.6,20.77,30200.0
2010-06-11 11:30:00,20.79,20.84,20.74,20.77,51600.0,20.79,20.84,20.74,20.77,51600.0
2010-06-11 11:40:00,20.76,20.81,20.68,20.81,43400.0,20.76,20.81,20.68,20.81,43400.0
2010-06-11 11:50:00,20.8,20.9,20.77,20.84,48600.0,20.8,20.9,20.77,20.84,48600.0
2010-06-11 12:00:00,20.84,20.86,20.76,20.82,29400.0,20.84,20.86,20.76,20.82,29400.0
2010-06-11 12:10:00,20.83,20.85,20.74,20.74,52600.0,20.83,20.85,20.74,20.74,52600.0
2010-06-11 12:20:00,20.75,20.82,20.7,20.8,57800.0,20.75,20.82,20.7,20.8,57800.0
2010-06-11 12:30:00,20.79,20.8,20.7,20.78,62800.0,20.79,20.8,20.7,20.78,62800.0
2010-06-11 12:40:00,20.78,20.88,20.76,20.85,54600.0,20.78,20.88,20.76,20.85,54600.0
2010-06-11 12:50:00,20.85,20.86,20.8,20.85,58000.0,20.85,20.86,20.8,20.85,58000.0
2010-06-11 13:00:00,20.86,20.96,20.85,20.94,123800.0,20.86,20.96,20.85,20.94,123800.0
2010-06-11 13:10:00,20.93,20.98,20.92,20.93,93400.0,20.93,20.98,20.92,20.93,93400.0
2010-06-11 13:20:00,20.93,20.95,20.9,20.92,63200.0,20.93,20.95,20.9,20.92,63200.0
2010-06-11 13:30:00,20.93,20.94,20.82,20.83,41600.0,20.93,20.94,20.82,20.83,41600.0
2010-06-11 13:40:00,20.83,20.85,20.65,20.66,44600.0,20.83,20.85,20.65,20.66,44600.0
2010-06-11 13:50:00,20.67,20.76,20.67,20.68,43800.0,20.67,20.76,20.67,20.68,43800.0
2010-06-11 14:00:00,20.68,20.75,20.67,20.75,25000.0,20.68,20.75,20.67,20.75,25000.0
2010-06-11 14:10:00,20.75,20.75,20.59,20.61,29400.0,20.75,20.75,20.59,20.61,29400.0
2010-06-11 14:20:00,20.62,20.72,20.61,20.72,30400.0,20.62,20.72,20.61,20.72,30400.0
2010-06-11 14:30:00,20.73,20.82,20.66,20.66,43000.0,20.73,20.82,20.66,20.66,43000.0
2010-06-11 14:40:00,20.66,20.75,20.6,20.7,47600.0,20.66,20.75,20.6,20.7,47600.0
2010-06-11 14:50:00,20.69,20.69,20.58,20.64,41400.0,20.69,20.69,20.58,20.64,41400.0
2010-06-11 15:00:00,20.64,20.75,20.64,20.67,35400.0,20.64,20.75,20.64,20.67,35400.0
2010-06-11 15:10:00,20.67,20.72,20.62,20.68,37600.0,20.67,20.72,20.62,20.68,37600.0
2010-06-11 15:20:00,20.66,20.81,20.62,20.72,63600.0,20.66,20.81,20.62,20.72,63600.0
2010-06-11 15:30:00,20.72,20.88,20.71,20.86,100200.0,20.72,20.88,20.71,20.86,100200.0
2010-06-11 15:40:00,20.86,20.93,20.85,20.92,103000.0,20.86,20.93,20.85,20.92,103000.0
2010-06-11 15:50:00,20.93,20.93,20.81,20.89,202600.0,20.93,20.93,20.81,20.89,202600.0
2010-06-14 09:30:00,21.22,21.32,21.12,21.23,149400.0,21.22,21.32,21.12,21.23,149400.0
2010-06-14 09:40:00,21.18,21.32,21.18,21.26,111600.0,21.18,21.32,21.18,21.26,111600.0
2010-06-14 09:50:00,21.26,21.31,21.15,21.23,48200.0,21.26,21.31,21.15,21.23,48200.0
2010-06-14 10:00:00,21.22,21.45,21.21,21.42,92400.0,21.22,21.45,21.21,21.42,92400.0
2010-06-14 10:10:00,21.41,21.5,21.38,21.48,57800.0,21.41,21.5,21.38,21.48,57800.0
2010-06-14 10:20:00,21.5,21.61,21.43,21.48,91600.0,21.5,21.61,21.43,21.48,91600.0
2010-06-14 10:30:00,21.49,21.5,21.42,21.48,34800.0,21.49,21.5,21.42,21.48,34800.0
2010-06-14 10:40:00,21.48,21.49,21.39,21.4,42600.0,21.48,21.49,21.39,21.4,42600.0
2010-06-14 10:50:00,21.4,21.47,21.39,21.46,44400.0,21.4,21.47,21.39,21.46,44400.0
2010-06-14 11:00:00,21.46,21.49,21.43,21.46,39400.0,21.46,21.49,21.43,21.46,39400.0
2010-06-14 11:10:00,21.45,21.46,21.33,21.33,59600.0,21.45,21.46,21.33,21.33,59600.0
2010-06-14 11:20:00,21.33,21.4,21.26,21.26,75000.0,21.33,21.4,21.26,21.26,75000.0
2010-06-14 11:30:00,21.28,21.39,21.25,21.36,121800.0,21.28,21.39,21.25,21.36,121800.0
2010-06-14 11:40:00,21.36,21.49,21.36,21.42,83000.0,21.36,21.49,21.36,21.42,83000.0
2010-06-14 11:50:00,21.42,21.49,21.41,21.48,30000.0,21.42,21.49,21.41,21.48,30000.0
2010-06-14 12:00:00,21.48,21.56,21.47,21.52,70200.0,21.48,21.56,21.47,21.52,70200.0
2010-06-14 12:10:00,21.52,21.61,21.49,21.59,57000.0,21.52,21.61,21.49,21.59,57000.0
2010-06-14 12:20:00,21.58,21.65,21.58,21.61,46000.0,21.58,21.65,21.58,21.61,46000.0
2010-06-14 12:30:00,21.61,21.64,21.59,21.61,28800.0,21.61,21.64,21.59,21.61,28800.0
2010-06-14 12:40:00,21.61,21.61,21.55,21.55,26800.0,21.61,21.61,21.55,21.55,26800.0
2010-06-14 12:50:00,21.54,21.55,21.42,21.43,60000.0,21.54,21.55,21.42,21.43,60000.0
2010-06-14 13:00:00,21.43,21.52,21.42,21.49,29600.0,21.43,21.52,21.42,21.49,29600.0
2010-06-14 13:10:00,21.5,21.54,21.36,21.53,97800.0,21.5,21.54,21.36,21.53,97800.0
2010-06-14 13:20:00,21.53,21.6,21.5,21.55,53400.0,21.53,21.6,21.5,21.55,53400.0
2010-06-14 13:30:00,21.54,21.6,21.54,21.58,31600.0,21.54,21.6,21.54,21.58,31600.0
2010-06-14 13:40:00,21.57,21.58,21.52,21.53,14600.0,21.57,21.58,21.52,21.53,14600.0
2010-06-14 13:50:00,21.52,21.53,21.4,21.4,99600.0,21.52,21.53,21.4,21.4,99600.0
2010-06-14 14:00:00,21.4,21.46,21.36,21.4,104200.0,21.4,21.46,21.36,21.4,104200.0
2010-06-14 14:10:00,21.39,21.39,21.21,21.25,94200.0,21.39,21.39,21.21,21.25,94200.0
2010-06-14 14:20:00,21.25,21.28,21.2,21.24,28000.0,21.25,21.28,21.2,21.24,28000.0
2010-06-14 14:30:00,21.25,21.25,21.12,21.18,39400.0,21.25,21.25,21.12,21.18,39400.0
2010-06-14 14:40:00,21.17,21.3,21.14,21.29,23600.0,21.17,21.3,21.14,21.29,23600.0
2010-06-14 14:50:00,21.28,21.47,21.28,21.43,77400.0,21.28,21.47,21.28,21.43,77400.0
2010-06-14 15:00:00,21.42,21.47,21.25,21.36,43200.0,21.42,21.47,21.25,21.36,43200.0
2010-06-14 15:10:00,21.36,21.45,21.32,21.41,49800.0,21.36,21.45,21.32,21.41,49800.0
2010-06-14 15:20:00,21.4,21.45,21.31,21.38,58400.0,21.4,21.45,21.31,21.38,58400.0
2010-06-14 15:30:00,21.38,21.39,21.21,21.28,158000.0,21.38,21.39,21.21,21.28,158000.0
2010-06-14 15:40:00,21.28,21.38,21.13,21.26,126200.0,21.28,21.38,21.13,21.26,126200.0
2010-06-14 15:50:00,21.25,21.25,21.11,21.22,107200.0,21.25,21.25,21.11,21.22,107200.0
2010-06-15 09:30:00,21.39,21.84,21.37,21.82,201000.0,21.39,21.84,21.37,21.82,201000.0
2010-06-15 09:40:00,21.83,21.95,21.65,21.66,173200.0,21.83,21.95,21.65,21.66,173200.0
2010-06-15 09:50:00,21.66,21.7,21.59,21.61,55800.0,21.66,21.7,21.59,21.61,55800.0
2010-06-15 10:00:00,21.6,21.61,21.43,21.53,134400.0,21.6,21.61,21.43,21.53,134400.0
2010-06-15 10:10:00,21.51,21.58,21.45,21.49,89400.0,21.51,21.58,21.45,21.49,89400.0
2010-06-15 10:20:00,21.5,21.75,21.47,21.65,96200.0,21.5,21.75,21.47,21.65,96200.0
2010-06-15 10:30:00,21.65,21.75,21.65,21.68,58000.0,21.65,21.75,21.65,21.68,58000.0
2010-06-15 10:40:00,21.68,21.78,21.66,21.74,71800.0,21.68,21.78,21.66,21.74,71800.0
2010-06-15 10:50:00,21.73,21.88,21.69,21.85,93400.0,21.73,21.88,21.69,21.85,93400.0
2010-06-15 11:00:00,21.85,21.86,21.73,21.79,118400.0,21.85,21.86,21.73,21.79,118400.0
2010-06-15 11:10:00,21.78,21.78,21.72,21.73,32600.0,21.78,21.78,21.72,21.73,32600.0
2010-06-15 11:20:00,21.75,21.88,21.74,21.75,46000.0,21.75,21.88,21.74,21.75,46000.0
2010-06-15 11:30:00,21.75,21.75,21.64,21.64,30000.0,21.75,21.75,21.64,21.64,30000.0
2010-06-15 11:40:00,21.64,21.68,21.6,21.6,23000.0,21.64,21.68,21.6,21.6,23000.0
2010-06-15 11:50:00,21.61,21.73,21.61,21.64,25600.0,21.61,21.73,21.61,21.64,25600.0
2010-06-15 12:00:00,21.64,21.72,21.64,21.7,18000.0,21.64,21.72,21.64,21.7,18000.0
2010-06-15 12:10:00,21.68,21.73,21.68,21.72,11600.0,21.68,21.73,21.68,21.72,11600.0
2010-06-15 12:20:00,21.71,21.73,21.68,21.7,15200.0,21.71,21.73,21.68,21.7,15200.0
2010-06-15 12:30:00,21.7,21.73,21.65,21.65,18200.0,21.7,21.73,21.65,21.65,18200.0
2010-06-15 12:40:00,21.65,21.72,21.65,21.7,27400.0,21.65,21.72,21.65,21.7,27400.0
2010-06-15 12:50:00,21.7,21.81,21.7,21.81,33200.0,21.7,21.81,21.7,21.81,33200.0
2010-06-15 13:00:00,21.81,21.83,21.71,21.74,36800.0,21.81,21.83,21.71,21.74,36800.0
2010-06-15 13:10:00,21.72,21.88,21.72,21.88,29600.0,21.72,21.88,21.72,21.88,29600.0
2010-06-15 13:20:00,21.86,21.89,21.85,21.86,36800.0,21.86,21.89,21.85,21.86,36800.0
2010-06-15 13:30:00,21.86,22.1,21.83,22.06,187000.0,21.86,22.1,21.83,22.06,187000.0
2010-06-15 13:40:00,22.07,22.07,21.98,22.03,76600.0,22.07,22.07,21.98,22.03,76600.0
2010-06-15 13:50:00,22.01,22.17,22.01,22.1,100800.0,22.01,22.17,22.01,22.1,100800.0
2010-06-15 14:00:00,22.09,22.27,22.07,22.25,181000.0,22.09,22.27,22.07,22.25,181000.0
2010-06-15 14:10:00,22.25,22.36,22.23,22.31,129800.0,22.25,22.36,22.23,22.31,129800.0
2010-06-15 14:20:00,22.3,22.38,22.24,22.29,115000.0,22.3,22.38,22.24,22.29,115000.0
2010-06-15 14:30:00,22.28,22.29,22.14,22.15,85000.0,22.28,22.29,22.14,22.15,85000.0
2010-06-15 14:40:00,22.14,22.15,22.07,22.15,95400.0,22.14,22.15,22.07,22.15,95400.0
2010-06-15 14:50:00,22.15,22.25,22.15,22.16,81600.0,22.15,22.25,22.15,22.16,81600.0
2010-06-15 15:00:00,22.16,22.16,22.05,22.14,101200.0,22.16,22.16,22.05,22.14,101200.0
2010-06-15 15:10:00,22.15,22.24,22.12,22.15,84800.0,22.15,22.24,22.12,22.15,84800.0
2010-06-15 15:20:00,22.16,22.25,22.15,22.24,55400.0,22.16,22.25,22.15,22.24,55400.0
2010-06-15 15:30:00,22.23,22.28,22.18,22.28,96000.0,22.23,22.28,22.18,22.28,96000.0
2010-06-15 15:40:00,22.28,22.3,22.23,22.24,130800.0,22.28,22.3,22.23,22.24,130800.0
2010-06-15 15:50:00,22.23,22.3,22.15,22.16,359000.0,22.23,22.3,22.15,22.16,359000.0
2010-06-16 09:30:00,21.98,22.1,21.78,21.9,195600.0,21.98,22.1,21.78,21.9,195600.0
2010-06-16 09:40:00,21.89,22.1,21.86,22.08,86800.0,21.89,22.1,21.86,22.08,86800.0
2010-06-16 09:50:00,22.1,22.1,22.02,22.1,67000.0,22.1,22.1,22.02,22.1,67000.0
2010-06-16 10:00:00,22.09,22.24,22.06,22.11,106200.0,22.09,22.24,22.06,22.11,106200.0
2010-06-16 10:10:00,22.13,22.17,21.97,21.97,116200.0,22.13,22.17,21.97,21.97,116200.0
2010-06-16 10:20:00,21.95,21.97,21.83,21.83,93400.0,21.95,21.97,21.83,21.83,93400.0
2010-06-16 10:30:00,21.86,21.86,21.72,21.76,102800.0,21.86,21.86,21.72,21.76,102800.0
2010-06-16 10:40:00,21.76,21.84,21.75,21.81,28600.0,21.76,21.84,21.75,21.81,28600.0
2010-06-16 10:50:00,21.82,22.05,21.8,22.01,75400.0,21.82,22.05,21.8,22.01,75400.0
2010-06-16 11:00:00,22.0,22.21,21.99,22.16,101200.0,22.0,22.21,21.99,22.16,101200.0
2010-06-16 11:10:00,22.16,22.31,22.14,22.22,119800.0,22.16,22.31,22.14,22.22,119800.0
2010-06-16 11:20:00,22.25,22.48,22.23,22.48,101200.0,22.25,22.48,22.23,22.48,101200.0
2010-06-16 11:30:00,22.47,22.47,22.32,22.32,81200.0,22.47,22.47,22.32,22.32,81200.0
2010-06-16 11:40:00,22.34,22.34,22.3,22.33,39000.0,22.34,22.34,22.3,22.33,39000.0
2010-06-16 11:50:00,22.34,22.36,22.16,22.2,109400.0,22.34,22.36,22.16,22.2,109400.0
2010-06-16 12:00:00,22.2,22.36,22.19,22.3,43800.0,22.2,22.36,22.19,22.3,43800.0
2010-06-16 12:10:00,22.3,22.31,22.25,22.28,30000.0,22.3,22.31,22.25,22.28,30000.0
2010-06-16 12:20:00,22.31,22.41,22.27,22.41,51200.0,22.31,22.41,22.27,22.41,51200.0
2010-06-16 12:30:00,22.41,22.5,22.39,22.49,122200.0,22.41,22.5,22.39,22.49,122200.0
2010-06-16 12:40:00,22.46,22.46,22.35,22.35,83000.0,22.46,22.46,22.35,22.35,83000.0
2010-06-16 12:50:00,22.35,22.4,22.32,22.4,75200.0,22.35,22.4,22.32,22.4,75200.0
2010-06-16 13:00:00,22.38,22.48,22.36,22.45,49000.0,22.38,22.48,22.36,22.45,49000.0
2010-06-16 13:10:00,22.45,22.5,22.4,22.41,82800.0,22.45,22.5,22.4,22.41,82800.0
2010-06-16 13:20:00,22.41,22.59,22.4,22.56,81000.0,22.41,22.59,22.4,22.56,81000.0
2010-06-16 13:30:00,22.56,22.75,22.55,22.73,128200.0,22.56,22.75,22.55,22.73,128200.0
2010-06-16 13:40:00,22.73,22.74,22.63,22.73,102200.0,22.73,22.74,22.63,22.73,102200.0
2010-06-16 13:50:00,22.7,23.0,22.7,22.97,314400.0,22.7,23.0,22.7,22.97,314400.0
2010-06-16 14:00:00,22.98,23.0,22.93,22.96,155400.0,22.98,23.0,22.93,22.96,155400.0
2010-06-16 14:10:00,22.96,23.0,22.82,22.92,183800.0,22.96,23.0,22.82,22.92,183800.0
2010-06-16 14:20:00,22.93,22.99,22.88,22.91,147400.0,22.93,22.99,22.88,22.91,147400.0
2010-06-16 14:30:00,22.91,23.08,22.89,23.02,164200.0,22.91,23.08,22.89,23.02,164200.0
2010-06-16 14:40:00,23.02,23.13,23.0,23.05,260200.0,23.02,23.13,23.0,23.05,260200.0
2010-06-16 14:50:00,23.05,23.1,22.94,22.99,230000.0,23.05,23.1,22.94,22.99,230000.0
2010-06-16 15:00:00,23.0,23.0,22.83,22.86,117800.0,23.0,23.0,22.83,22.86,117800.0
2010-06-16 15:10:00,22.86,22.9,22.7,22.71,115800.0,22.86,22.9,22.7,22.71,115800.0
2010-06-16 15:20:00,22.71,22.86,22.63,22.68,128800.0,22.71,22.86,22.63,22.68,128800.0
2010-06-16 15:30:00,22.68,22.7,22.5,22.68,223800.0,22.68,22.7,22.5,22.68,223800.0
2010-06-16 15:40:00,22.68,22.82,22.68,22.8,227000.0,22.68,22.82,22.68,22.8,227000.0
2010-06-16 15:50:00,22.8,22.85,22.73,22.82,282600.0,22.8,22.85,22.73,22.82,282600.0
2010-06-17 09:30:00,23.16,23.25,22.84,22.96,303400.0,23.16,23.25,22.84,22.96,303400.0
2010-06-17 09:40:00,22.93,22.93,22.56,22.8,181400.0,22.93,22.93,22.56,22.8,181400.0
2010-06-17 09:50:00,22.76,23.23,22.76,23.08,124600.0,22.76,23.23,22.76,23.08,124600.0
2010-06-17 10:00:00,23.1,23.1,22.66,22.7,138200.0,23.1,23.1,22.66,22.7,138200.0
2010-06-17 10:10:00,22.7,22.72,22.43,22.54,168600.0,22.7,22.72,22.43,22.54,168600.0
2010-06-17 10:20:00,22.54,22.55,22.26,22.36,138400.0,22.54,22.55,22.26,22.36,138400.0
2010-06-17 10:30:00,22.33,22.45,22.24,22.32,89400.0,22.33,22.45,22.24,22.32,89400.0
2010-06-17 10:40:00,22.32,22.33,22.15,22.27,108200.0,22.32,22.33,22.15,22.27,108200.0
2010-06-17 10:50:00,22.27,22.27,22.17,22.23,177800.0,22.27,22.27,22.17,22.23,177800.0
2010-06-17 11:00:00,22.23,22.34,22.13,22.3,76000.0,22.23,22.34,22.13,22.3,76000.0
2010-06-17 11:10:00,22.33,22.43,22.25,22.27,65400.0,22.33,22.43,22.25,22.27,65400.0
2010-06-17 11:20:00,22.25,22.33,22.21,22.25,52200.0,22.25,22.33,22.21,22.25,52200.0
2010-06-17 11:30:00,22.25,22.35,22.25,22.32,114800.0,22.25,22.35,22.25,22.32,114800.0
2010-06-17 11:40:00,22.32,22.42,22.28,22.41,35200.0,22.32,22.42,22.28,22.41,35200.0
2010-06-17 11:50:00,22.41,22.52,22.4,22.49,66800.0,22.41,22.52,22.4,22.49,66800.0
2010-06-17 12:00:00,22.49,22.5,22.45,22.48,47600.0,22.49,22.5,22.45,22.48,47600.0
2010-06-17 12:10:00,22.45,22.46,22.34,22.34,19000.0,22.45,22.46,22.34,22.34,19000.0
2010-06-17 12:20:00,22.34,22.38,22.2,22.25,50200.0,22.34,22.38,22.2,22.25,50200.0
2010-06-17 12:30:00,22.25,22.31,22.23,22.24,60000.0,22.25,22.31,22.23,22.24,60000.0
2010-06-17 12:40:00,22.24,22.25,22.14,22.2,77200.0,22.24,22.25,22.14,22.2,77200.0
2010-06-17 12:50:00,22.19,22.28,22.18,22.22,126200.0,22.19,22.28,22.18,22.22,126200.0
2010-06-17 13:00:00,22.2,22.21,22.13,22.16,92200.0,22.2,22.21,22.13,22.16,92200.0
2010-06-17 13:10:00,22.16,22.26,22.15,22.24,88400.0,22.16,22.26,22.15,22.24,88400.0
2010-06-17 13:20:00,22.23,22.33,22.18,22.24,93200.0,22.23,22.33,22.18,22.24,93200.0
2010-06-17 13:30:00,22.25,22.3,22.23,22.24,80000.0,22.25,22.3,22.23,22.24,80000.0
2010-06-17 13:40:00,22.25,22.25,22.16,22.2,82600.0,22.25,22.25,22.16,22.2,82600.0
2010-06-17 13:50:00,22.2,22.28,22.18,22.21,84800.0,22.2,22.28,22.18,22.21,84800.0
2010-06-17 14:00:00,22.22,22.22,22.13,22.13,85800.0,22.22,22.22,22.13,22.13,85800.0
2010-06-17 14:10:00,22.15,22.17,22.02,22.02,84200.0,22.15,22.17,22.02,22.02,84200.0
2010-06-17 14:20:00,22.03,22.1,22.03,22.04,57200.0,22.03,22.1,22.03,22.04,57200.0
2010-06-17 14:30:00,22.04,22.08,21.98,22.06,90800.0,22.04,22.08,21.98,22.06,90800.0
2010-06-17 14:40:00,22.05,22.06,21.96,22.01,202000.0,22.05,22.06,21.96,22.01,202000.0
2010-06-17 14:50:00,22.0,22.06,21.99,22.05,69600.0,22.0,22.06,21.99,22.05,69600.0
2010-06-17 15:00:00,22.05,22.05,21.97,21.98,104400.0,22.05,22.05,21.97,21.98,104400.0
2010-06-17 15:10:00,21.98,21.99,21.86,21.94,177200.0,21.98,21.99,21.86,21.94,177200.0
2010-06-17 15:20:00,21.95,22.03,21.88,21.93,156000.0,21.95,22.03,21.88,21.93,156000.0
2010-06-17 15:30:00,21.93,22.06,21.93,22.0,115200.0,21.93,22.06,21.93,22.0,115200.0
2010-06-17 15:40:00,21.97,22.04,21.93,22.02,186800.0,21.97,22.04,21.93,22.02,186800.0
2010-06-17 15:50:00,22.04,22.15,22.0,22.11,334000.0,22.04,22.15,22.0,22.11,334000.0
2010-06-18 09:30:00,22.3,22.47,22.27,22.47,329600.0,22.3,22.47,22.27,22.47,329600.0
2010-06-18 09:40:00,22.47,22.47,22.38,22.4,92800.0,22.47,22.47,22.38,22.4,92800.0
2010-06-18 09:50:00,22.39,22.39,22.05,22.14,114200.0,22.39,22.39,22.05,22.14,114200.0
2010-06-18 10:00:00,22.14,22.39,22.14,22.27,85600.0,22.14,22.39,22.14,22.27,85600.0
2010-06-18 10:10:00,22.31,22.41,22.26,22.37,91400.0,22.31,22.41,22.26,22.37,91400.0
2010-06-18 10:20:00,22.36,22.42,22.35,22.38,83600.0,22.36,22.42,22.35,22.38,83600.0
2010-06-18 10:30:00,22.38,22.48,22.37,22.41,107200.0,22.38,22.48,22.37,22.41,107200.0
2010-06-18 10:40:00,22.41,22.46,22.35,22.45,64600.0,22.41,22.46,22.35,22.45,64600.0
2010-06-18 10:50:00,22.45,22.58,22.45,22.53,136800.0,22.45,22.58,22.45,22.53,136800.0
2010-06-18 11:00:00,22.53,22.66,22.5,22.59,109000.0,22.53,22.66,22.5,22.59,109000.0
2010-06-18 11:10:00,22.59,22.65,22.52,22.52,49800.0,22.59,22.65,22.52,22.52,49800.0
2010-06-18 11:20:00,22.52,22.59,22.51,22.55,52400.0,22.52,22.59,22.51,22.55,52400.0
2010-06-18 11:30:00,22.55,22.58,22.47,22.47,140600.0,22.55,22.58,22.47,22.47,140600.0
2010-06-18 11:40:00,22.47,22.52,22.43,22.47,101200.0,22.47,22.52,22.43,22.47,101200.0
2010-06-18 11:50:00,22.48,22.48,22.45,22.47,94000.0,22.48,22.48,22.45,22.47,94000.0
2010-06-18 12:00:00,22.46,22.47,22.34,22.36,129800.0,22.46,22.47,22.34,22.36,129800.0
2010-06-18 12:10:00,22.35,22.36,22.25,22.25,74800.0,22.35,22.36,22.25,22.25,74800.0
2010-06-18 12:20:00,22.27,22.27,22.1,22.23,147000.0,22.27,22.27,22.1,22.23,147000.0
2010-06-18 12:30:00,22.24,22.24,22.12,22.15,69800.0,22.24,22.24,22.12,22.15,69800.0
2010-06-18 12:40:00,22.15,22.2,22.08,22.2,35400.0,22.15,22.2,22.08,22.2,35400.0
2010-06-18 12:50:00,22.2,22.25,22.18,22.2,23800.0,22.2,22.25,22.18,22.2,23800.0
2010-06-18 13:00:00,22.2,22.32,22.18,22.25,63600.0,22.2,22.32,22.18,22.25,63600.0
2010-06-18 13:10:00,22.25,22.28,22.2,22.25,24200.0,22.25,22.28,22.2,22.25,24200.0
2010-06-18 13:20:00,22.26,22.26,22.16,22.18,34400.0,22.26,22.26,22.16,22.18,34400.0
2010-06-18 13:30:00,22.18,22.26,22.16,22.26,20200.0,22.18,22.26,22.16,22.26,20200.0
2010-06-18 13:40:00,22.27,22.28,22.17,22.19,32800.0,22.27,22.28,22.17,22.19,32800.0
2010-06-18 13:50:00,22.19,22.24,22.16,22.22,20400.0,22.19,22.24,22.16,22.22,20400.0
2010-06-18 14:00:00,22.22,22.24,22.2,22.24,28200.0,22.22,22.24,22.2,22.24,28200.0
2010-06-18 14:10:00,22.24,22.29,22.24,22.26,14400.0,22.24,22.29,22.24,22.26,14400.0
2010-06-18 14:20:00,22.24,22.25,22.18,22.25,14600.0,22.24,22.25,22.18,22.25,14600.0
2010-06-18 14:30:00,22.24,22.24,22.18,22.22,26000.0,22.24,22.24,22.18,22.22,26000.0
2010-06-18 14:40:00,22.24,22.28,22.24,22.25,15200.0,22.24,22.28,22.24,22.25,15200.0
2010-06-18 14:50:00,22.24,22.26,22.23,22.24,16800.0,22.24,22.26,22.23,22.24,16800.0
2010-06-18 15:00:00,22.23,22.24,22.14,22.17,34200.0,22.23,22.24,22.14,22.17,34200.0
2010-06-18 15:10:00,22.17,22.21,22.16,22.18,20200.0,22.17,22.21,22.16,22.18,20200.0
2010-06-18 15:20:00,22.18,22.24,22.15,22.19,55600.0,22.18,22.24,22.15,22.19,55600.0
2010-06-18 15:30:00,22.2,22.25,22.19,22.23,40400.0,22.2,22.25,22.19,22.23,40400.0
2010-06-18 15:40:00,22.23,22.24,22.2,22.2,59800.0,22.23,22.24,22.2,22.2,59800.0
2010-06-18 15:50:00,22.21,22.22,22.09,22.1,280600.0,22.21,22.22,22.09,22.1,280600.0
2010-06-21 09:30:00,22.9,22.9,22.5,22.5,352800.0,22.9,22.9,22.5,22.5,352800.0
2010-06-21 09:40:00,22.5,22.53,22.22,22.36,182400.0,22.5,22.53,22.22,22.36,182400.0
2010-06-21 09:50:00,22.36,22.52,22.36,22.46,131600.0,22.36,22.52,22.36,22.46,131600.0
2010-06-21 10:00:00,22.47,22.71,22.43,22.68,139800.0,22.47,22.71,22.43,22.68,139800.0
2010-06-21 10:10:00,22.67,22.87,22.66,22.74,133600.0,22.67,22.87,22.66,22.74,133600.0
2010-06-21 10:20:00,22.74,22.86,22.73,22.74,113400.0,22.74,22.86,22.73,22.74,113400.0
2010-06-21 10:30:00,22.72,22.72,22.58,22.64,85200.0,22.72,22.72,22.58,22.64,85200.0
2010-06-21 10:40:00,22.64,22.69,22.54,22.54,56400.0,22.64,22.69,22.54,22.54,56400.0
2010-06-21 10:50:00,22.53,22.53,22.4,22.48,61400.0,22.53,22.53,22.4,22.48,61400.0
2010-06-21 11:00:00,22.48,22.48,22.36,22.43,53400.0,22.48,22.48,22.36,22.43,53400.0
2010-06-21 11:10:00,22.4,22.42,22.34,22.4,46000.0,22.4,22.42,22.34,22.4,46000.0
2010-06-21 11:20:00,22.4,22.45,22.36,22.4,60000.0,22.4,22.45,22.36,22.4,60000.0
2010-06-21 11:30:00,22.43,22.44,22.41,22.42,43400.0,22.43,22.44,22.41,22.42,43400.0
2010-06-21 11:40:00,22.42,22.45,22.34,22.34,50200.0,22.42,22.45,22.34,22.34,50200.0
2010-06-21 11:50:00,22.32,22.38,22.29,22.34,67400.0,22.32,22.38,22.29,22.34,67400.0
2010-06-21 12:00:00,22.33,22.34,22.25,22.25,49600.0,22.33,22.34,22.25,22.25,49600.0
2010-06-21 12:10:00,22.25,22.28,22.25,22.26,28000.0,22.25,22.28,22.25,22.26,28000.0
2010-06-21 12:20:00,22.25,22.25,22.13,22.14,56200.0,22.25,22.25,22.13,22.14,56200.0
2010-06-21 12:30:00,22.15,22.21,22.1,22.14,65800.0,22.15,22.21,22.1,22.14,65800.0
2010-06-21 12:40:00,22.15,22.17,22.13,22.14,51800.0,22.15,22.17,22.13,22.14,51800.0
2010-06-21 12:50:00,22.16,22.17,22.03,22.05,88200.0,22.16,22.17,22.03,22.05,88200.0
2010-06-21 13:00:00,22.05,22.14,22.02,22.11,57800.0,22.05,22.14,22.02,22.11,57800.0
2010-06-21 13:10:00,22.12,22.17,22.11,22.13,70000.0,22.12,22.17,22.11,22.13,70000.0
2010-06-21 13:20:00,22.13,22.23,22.1,22.22,60600.0,22.13,22.23,22.1,22.22,60600.0
2010-06-21 13:30:00,22.22,22.27,22.1,22.1,44800.0,22.22,22.27,22.1,22.1,44800.0
2010-06-21 13:40:00,22.1,22.17,22.07,22.13,41400.0,22.1,22.17,22.07,22.13,41400.0
2010-06-21 13:50:00,22.14,22.32,22.14,22.25,86400.0,22.14,22.32,22.14,22.25,86400.0
2010-06-21 14:00:00,22.24,22.33,22.13,22.25,84600.0,22.24,22.33,22.13,22.25,84600.0
2010-06-21 14:10:00,22.25,22.44,22.25,22.34,89400.0,22.25,22.44,22.25,22.34,89400.0
2010-06-21 14:20:00,22.32,22.35,22.21,22.21,35200.0,22.32,22.35,22.21,22.21,35200.0
2010-06-21 14:30:00,22.22,22.32,22.22,22.3,20800.0,22.22,22.32,22.22,22.3,20800.0
2010-06-21 14:40:00,22.29,22.31,22.15,22.15,34400.0,22.29,22.31,22.15,22.15,34400.0
2010-06-21 14:50:00,22.16,22.16,22.07,22.08,52600.0,22.16,22.16,22.07,22.08,52600.0
2010-06-21 15:00:00,22.09,22.16,21.94,21.94,92200.0,22.09,22.16,21.94,21.94,92200.0
2010-06-21 15:10:00,21.93,21.95,21.75,21.75,94800.0,21.93,21.95,21.75,21.75,94800.0
2010-06-21 15:20:00,21.75,21.92,21.75,21.83,94600.0,21.75,21.92,21.75,21.83,94600.0
2010-06-21 15:30:00,21.83,21.89,21.76,21.85,52600.0,21.83,21.89,21.76,21.85,52600.0
2010-06-21 15:40:00,21.83,21.83,21.55,21.6,210400.0,21.83,21.83,21.55,21.6,210400.0
2010-06-21 15:50:00,21.6,21.77,21.6,21.74,174000.0,21.6,21.77,21.6,21.74,174000.0
2010-06-22 09:30:00,21.92,22.05,21.83,21.94,127400.0,21.92,22.05,21.83,21.94,127400.0
2010-06-22 09:40:00,21.94,22.35,21.94,22.18,189000.0,21.94,22.35,21.94,22.18,189000.0
2010-06-22 09:50:00,22.18,22.21,21.96,21.97,103800.0,22.18,22.21,21.96,21.97,103800.0
2010-06-22 10:00:00,21.98,21.98,21.58,21.7,222800.0,21.98,21.98,21.58,21.7,222800.0
2010-06-22 10:10:00,21.72,21.93,21.7,21.72,83000.0,21.72,21.93,21.7,21.72,83000.0
2010-06-22 10:20:00,21.72,21.79,21.58,21.68,58000.0,21.72,21.79,21.58,21.68,58000.0
2010-06-22 10:30:00,21.67,21.67,21.36,21.53,152000.0,21.67,21.67,21.36,21.53,152000.0
2010-06-22 10:40:00,21.51,21.57,21.45,21.52,38600.0,21.51,21.57,21.45,21.52,38600.0
2010-06-22 10:50:00,21.5,21.73,21.49,21.67,55600.0,21.5,21.73,21.49,21.67,55600.0
2010-06-22 11:00:00,21.66,21.67,21.41,21.5,53600.0,21.66,21.67,21.41,21.5,53600.0
2010-06-22 11:10:00,21.51,21.61,21.46,21.52,33400.0,21.51,21.61,21.46,21.52,33400.0
2010-06-22 11:20:00,21.53,21.64,21.47,21.64,47600.0,21.53,21.64,21.47,21.64,47600.0
2010-06-22 11:30:00,21.64,21.94,21.62,21.89,46800.0,21.64,21.94,21.62,21.89,46800.0
2010-06-22 11:40:00,21.9,21.93,21.83,21.91,123800.0,21.9,21.93,21.83,21.91,123800.0
2010-06-22 11:50:00,21.89,21.93,21.85,21.88,132600.0,21.89,21.93,21.85,21.88,132600.0
2010-06-22 12:00:00,21.88,21.97,21.86,21.95,65400.0,21.88,21.97,21.86,21.95,65400.0
2010-06-22 12:10:00,21.95,21.95,21.87,21.95,102000.0,21.95,21.95,21.87,21.95,102000.0
2010-06-22 12:20:00,21.95,22.04,21.87,21.88,113200.0,21.95,22.04,21.87,21.88,113200.0
2010-06-22 12:30:00,21.87,21.88,21.73,21.82,83800.0,21.87,21.88,21.73,21.82,83800.0
2010-06-22 12:40:00,21.81,21.84,21.68,21.73,142200.0,21.81,21.84,21.68,21.73,142200.0
2010-06-22 12:50:00,21.73,21.78,21.72,21.74,117000.0,21.73,21.78,21.72,21.74,117000.0
2010-06-22 13:00:00,21.74,21.74,21.65,21.65,55800.0,21.74,21.74,21.65,21.65,55800.0
2010-06-22 13:10:00,21.65,21.65,21.58,21.61,99800.0,21.65,21.65,21.58,21.61,99800.0
2010-06-22 13:20:00,21.62,21.63,21.41,21.43,87800.0,21.62,21.63,21.41,21.43,87800.0
2010-06-22 13:30:00,21.43,21.56,21.43,21.55,105600.0,21.43,21.56,21.43,21.55,105600.0
2010-06-22 13:40:00,21.55,21.7,21.55,21.67,91400.0,21.55,21.7,21.55,21.67,91400.0
2010-06-22 13:50:00,21.67,21.68,21.48,21.51,148000.0,21.67,21.68,21.48,21.51,148000.0
2010-06-22 14:00:00,21.52,21.53,21.29,21.31,104600.0,21.52,21.53,21.29,21.31,104600.0
2010-06-22 14:10:00,21.31,21.43,21.31,21.39,66400.0,21.31,21.43,21.31,21.39,66400.0
2010-06-22 14:20:00,21.38,21.38,21.21,21.31,87600.0,21.38,21.38,21.21,21.31,87600.0
2010-06-22 14:30:00,21.3,21.39,21.25,21.25,48000.0,21.3,21.39,21.25,21.25,48000.0
2010-06-22 14:40:00,21.25,21.25,20.97,20.98,221000.0,21.25,21.25,20.97,20.98,221000.0
2010-06-22 14:50:00,20.99,21.06,20.83,20.91,180800.0,20.99,21.06,20.83,20.91,180800.0
2010-06-22 15:00:00,20.92,21.05,20.88,20.92,109200.0,20.92,21.05,20.88,20.92,109200.0
2010-06-22 15:10:00,20.92,21.02,20.85,21.02,93400.0,20.92,21.02,20.85,21.02,93400.0
2010-06-22 15:20:00,21.01,21.02,20.83,20.84,94200.0,21.01,21.02,20.83,20.84,94200.0
2010-06-22 15:30:00,20.85,20.9,20.73,20.87,182400.0,20.85,20.9,20.73,20.87,182400.0
2010-06-22 15:40:00,20.87,20.87,20.63,20.71,274800.0,20.87,20.87,20.63,20.71,274800.0
2010-06-22 15:50:00,20.71,20.77,20.65,20.71,215600.0,20.71,20.77,20.65,20.71,215600.0
2010-06-23 09:30:00,20.74,20.76,20.02,20.31,430400.0,20.74,20.76,20.02,20.31,430400.0
2010-06-23 09:40:00,20.25,20.38,20.2,20.28,167200.0,20.25,20.38,20.2,20.28,167200.0
2010-06-23 09:50:00,20.27,20.49,20.25,20.49,99800.0,20.27,20.49,20.25,20.49,99800.0
2010-06-23 10:00:00,20.47,20.47,20.02,20.06,310600.0,20.47,20.47,20.02,20.06,310600.0
2010-06-23 10:10:00,20.07,20.25,20.05,20.22,131000.0,20.07,20.25,20.05,20.22,131000.0
2010-06-23 10:20:00,20.23,20.26,20.06,20.07,81400.0,20.23,20.26,20.06,20.07,81400.0
2010-06-23 10:30:00,20.1,20.48,20.08,20.46,147800.0,20.1,20.48,20.08,20.46,147800.0
2010-06-23 10:40:00,20.46,20.57,20.34,20.53,91600.0,20.46,20.57,20.34,20.53,91600.0
2010-06-23 10:50:00,20.53,20.73,20.53,20.64,92000.0,20.53,20.73,20.53,20.64,92000.0
2010-06-23 11:00:00,20.61,20.63,20.5,20.62,95400.0,20.61,20.63,20.5,20.62,95400.0
2010-06-23 11:10:00,20.61,20.61,20.52,20.52,57600.0,20.61,20.61,20.52,20.52,57600.0
2010-06-23 11:20:00,20.53,20.68,20.52,20.67,80200.0,20.53,20.68,20.52,20.67,80200.0
2010-06-23 11:30:00,20.66,20.7,20.66,20.68,57600.0,20.66,20.7,20.66,20.68,57600.0
2010-06-23 11:40:00,20.7,20.71,20.66,20.67,50000.0,20.7,20.71,20.66,20.67,50000.0
2010-06-23 11:50:00,20.67,20.72,20.57,20.72,41800.0,20.67,20.72,20.57,20.72,41800.0
2010-06-23 12:00:00,20.7,20.71,20.67,20.67,54200.0,20.7,20.71,20.67,20.67,54200.0
2010-06-23 12:10:00,20.67,20.68,20.55,20.65,32000.0,20.67,20.68,20.55,20.65,32000.0
2010-06-23 12:20:00,20.66,20.7,20.61,20.7,64600.0,20.66,20.7,20.61,20.7,64600.0
2010-06-23 12:30:00,20.7,20.7,20.66,20.69,60600.0,20.7,20.7,20.66,20.69,60600.0
2010-06-23 12:40:00,20.69,20.7,20.68,20.7,76200.0,20.69,20.7,20.68,20.7,76200.0
2010-06-23 12:50:00,20.72,20.9,20.7,20.88,80600.0,20.72,20.9,20.7,20.88,80600.0
2010-06-23 13:00:00,20.88,20.98,20.88,20.98,43800.0,20.88,20.98,20.88,20.98,43800.0
2010-06-23 13:10:00,20.98,21.06,20.93,20.96,52400.0,20.98,21.06,20.93,20.96,52400.0
2010-06-23 13:20:00,20.97,20.99,20.94,20.98,53000.0,20.97,20.99,20.94,20.98,53000.0
2010-06-23 13:30:00,20.98,21.07,20.95,21.05,38000.0,20.98,21.07,20.95,21.05,38000.0
2010-06-23 13:40:00,21.04,21.05,21.0,21.03,64000.0,21.04,21.05,21.0,21.03,64000.0
2010-06-23 13:50:00,21.03,21.12,21.02,21.09,48800.0,21.03,21.12,21.02,21.09,48800.0
2010-06-23 14:00:00,21.1,21.18,21.06,21.13,87200.0,21.1,21.18,21.06,21.13,87200.0
2010-06-23 14:10:00,21.13,21.14,20.89,21.03,49600.0,21.13,21.14,20.89,21.03,49600.0
2010-06-23 14:20:00,21.03,21.05,20.88,21.03,29400.0,21.03,21.05,20.88,21.03,29400.0
2010-06-23 14:30:00,21.05,21.25,21.05,21.07,96600.0,21.05,21.25,21.05,21.07,96600.0
2010-06-23 14:40:00,21.11,21.13,21.0,21.07,93200.0,21.11,21.13,21.0,21.07,93200.0
2010-06-23 14:50:00,21.06,21.11,20.93,21.01,56800.0,21.06,21.11,20.93,21.01,56800.0
2010-06-23 15:00:00,21.0,21.1,20.84,20.89,69200.0,21.0,21.1,20.84,20.89,69200.0
2010-06-23 15:10:00,20.91,20.98,20.86,20.95,66400.0,20.91,20.98,20.86,20.95,66400.0
2010-06-23 15:20:00,20.94,21.06,20.89,21.04,66600.0,20.94,21.06,20.89,21.04,66600.0
2010-06-23 15:30:00,21.03,21.08,20.91,21.08,67400.0,21.03,21.08,20.91,21.08,67400.0
2010-06-23 15:40:00,21.07,21.15,20.95,21.1,101800.0,21.07,21.15,20.95,21.1,101800.0
2010-06-23 15:50:00,21.09,21.13,20.95,21.0,120000.0,21.09,21.13,20.95,21.0,120000.0
2010-06-24 09:30:00,20.88,21.12,20.86,21.04,87000.0,20.88,21.12,20.86,21.04,87000.0
2010-06-24 09:40:00,20.96,21.0,20.75,20.77,108200.0,20.96,21.0,20.75,20.77,108200.0
2010-06-24 09:50:00,20.73,20.75,20.27,20.38,153000.0,20.73,20.75,20.27,20.38,153000.0
2010-06-24 10:00:00,20.38,20.81,20.38,20.79,75400.0,20.38,20.81,20.38,20.79,75400.0
2010-06-24 10:10:00,20.79,20.81,20.61,20.78,83800.0,20.79,20.81,20.61,20.78,83800.0
2010-06-24 10:20:00,20.77,20.96,20.77,20.84,33200.0,20.77,20.96,20.77,20.84,33200.0
2010-06-24 10:30:00,20.85,20.98,20.79,20.95,126800.0,20.85,20.98,20.79,20.95,126800.0
2010-06-24 10:40:00,20.95,20.95,20.63,20.86,82200.0,20.95,20.95,20.63,20.86,82200.0
2010-06-24 10:50:00,20.86,20.88,20.7,20.8,91200.0,20.86,20.88,20.7,20.8,91200.0
2010-06-24 11:00:00,20.79,20.79,20.53,20.6,87800.0,20.79,20.79,20.53,20.6,87800.0
2010-06-24 11:10:00,20.6,20.69,20.55,20.64,96800.0,20.6,20.69,20.55,20.64,96800.0
2010-06-24 11:20:00,20.64,20.78,20.6,20.77,59400.0,20.64,20.78,20.6,20.77,59400.0
2010-06-24 11:30:00,20.77,20.79,20.6,20.61,113400.0,20.77,20.79,20.6,20.61,113400.0
2010-06-24 11:40:00,20.61,20.74,20.56,20.74,89400.0,20.61,20.74,20.56,20.74,89400.0
2010-06-24 11:50:00,20.73,20.81,20.7,20.73,79000.0,20.73,20.81,20.7,20.73,79000.0
2010-06-24 12:00:00,20.73,20.86,20.73,20.82,29600.0,20.73,20.86,20.73,20.82,29600.0
2010-06-24 12:10:00,20.82,20.85,20.78,20.83,25600.0,20.82,20.85,20.78,20.83,25600.0
2010-06-24 12:20:00,20.81,20.91,20.8,20.84,56400.0,20.81,20.91,20.8,20.84,56400.0
2010-06-24 12:30:00,20.84,20.88,20.79,20.8,58000.0,20.84,20.88,20.79,20.8,58000.0
2010-06-24 12:40:00,20.78,20.86,20.65,20.8,51600.0,20.78,20.86,20.65,20.8,51600.0
2010-06-24 12:50:00,20.81,20.84,20.74,20.81,67600.0,20.81,20.84,20.74,20.81,67600.0
2010-06-24 13:00:00,20.81,20.98,20.79,20.81,67000.0,20.81,20.98,20.79,20.81,67000.0
2010-06-24 13:10:00,20.82,21.0,20.82,20.96,64800.0,20.82,21.0,20.82,20.96,64800.0
2010-06-24 13:20:00,20.97,20.99,20.77,20.78,78800.0,20.97,20.99,20.77,20.78,78800.0
2010-06-24 13:30:00,20.78,21.0,20.77,20.94,116800.0,20.78,21.0,20.77,20.94,116800.0
2010-06-24 13:40:00,20.93,20.98,20.85,20.96,153400.0,20.93,20.98,20.85,20.96,153400.0
2010-06-24 13:50:00,20.98,21.35,20.95,21.27,161400.0,20.98,21.35,20.95,21.27,161400.0
2010-06-24 14:00:00,21.24,21.28,21.13,21.13,98400.0,21.24,21.28,21.13,21.13,98400.0
2010-06-24 14:10:00,21.13,21.14,21.0,21.08,84800.0,21.13,21.14,21.0,21.08,84800.0
2010-06-24 14:20:00,21.08,21.16,21.03,21.07,68200.0,21.08,21.16,21.03,21.07,68200.0
2010-06-24 14:30:00,21.05,21.08,20.79,20.84,110000.0,21.05,21.08,20.79,20.84,110000.0
2010-06-24 14:40:00,20.84,20.86,20.69,20.72,82000.0,20.84,20.86,20.69,20.72,82000.0
2010-06-24 14:50:00,20.72,20.75,20.56,20.63,104200.0,20.72,20.75,20.56,20.63,104200.0
2010-06-24 15:00:00,20.63,20.65,20.54,20.55,115200.0,20.63,20.65,20.54,20.55,115200.0
2010-06-24 15:10:00,20.54,20.58,20.5,20.52,141000.0,20.54,20.58,20.5,20.52,141000.0
2010-06-24 15:20:00,20.53,20.59,20.5,20.52,86400.0,20.53,20.59,20.5,20.52,86400.0
2010-06-24 15:30:00,20.53,20.78,20.52,20.77,190200.0,20.53,20.78,20.52,20.77,190200.0
2010-06-24 15:40:00,20.77,20.9,20.67,20.86,263800.0,20.77,20.9,20.67,20.86,263800.0
2010-06-24 15:50:00,20.88,20.98,20.83,20.96,357600.0,20.88,20.98,20.83,20.96,357600.0
2010-06-25 09:30:00,20.97,21.15,20.85,21.07,132200.0,20.97,21.15,20.85,21.07,132200.0
2010-06-25 09:40:00,21.06,21.08,20.89,20.89,89600.0,21.06,21.08,20.89,20.89,89600.0
2010-06-25 09:50:00,20.9,21.0,20.8,20.98,126800.0,20.9,21.0,20.8,20.98,126800.0
2010-06-25 10:00:00,20.97,20.99,20.86,20.92,108800.0,20.97,20.99,20.86,20.92,108800.0
2010-06-25 10:10:00,20.88,20.98,20.82,20.85,101400.0,20.88,20.98,20.82,20.85,101400.0
2010-06-25 10:20:00,20.85,20.9,20.64,20.7,79800.0,20.85,20.9,20.64,20.7,79800.0
2010-06-25 10:30:00,20.7,20.71,20.53,20.56,92000.0,20.7,20.71,20.53,20.56,92000.0
2010-06-25 10:40:00,20.58,20.69,20.57,20.67,60200.0,20.58,20.69,20.57,20.67,60200.0
2010-06-25 10:50:00,20.67,20.68,20.5,20.54,96800.0,20.67,20.68,20.5,20.54,96800.0
2010-06-25 11:00:00,20.56,20.68,20.5,20.64,94200.0,20.56,20.68,20.5,20.64,94200.0
2010-06-25 11:10:00,20.66,20.66,20.43,20.48,113000.0,20.66,20.66,20.43,20.48,113000.0
2010-06-25 11:20:00,20.49,20.63,20.43,20.62,103800.0,20.49,20.63,20.43,20.62,103800.0
2010-06-25 11:30:00,20.65,20.65,20.53,20.53,77200.0,20.65,20.65,20.53,20.53,77200.0
2010-06-25 11:40:00,20.53,20.56,20.4,20.48,103800.0,20.53,20.56,20.4,20.48,103800.0
2010-06-25 11:50:00,20.5,20.6,20.46,20.57,72000.0,20.5,20.6,20.46,20.57,72000.0
2010-06-25 12:00:00,20.54,20.6,20.51,20.6,33600.0,20.54,20.6,20.51,20.6,33600.0
2010-06-25 12:10:00,20.61,20.65,20.52,20.65,38600.0,20.61,20.65,20.52,20.65,38600.0
2010-06-25 12:20:00,20.67,20.78,20.64,20.68,55000.0,20.67,20.78,20.64,20.68,55000.0
2010-06-25 12:30:00,20.67,20.77,20.63,20.73,47400.0,20.67,20.77,20.63,20.73,47400.0
2010-06-25 12:40:00,20.71,20.71,20.65,20.7,21000.0,20.71,20.71,20.65,20.7,21000.0
2010-06-25 12:50:00,20.69,20.7,20.54,20.61,42600.0,20.69,20.7,20.54,20.61,42600.0
2010-06-25 13:00:00,20.62,20.64,20.57,20.64,87600.0,20.62,20.64,20.57,20.64,87600.0
2010-06-25 13:10:00,20.64,20.69,20.57,20.67,72200.0,20.64,20.69,20.57,20.67,72200.0
2010-06-25 13:20:00,20.68,20.74,20.59,20.74,43800.0,20.68,20.74,20.59,20.74,43800.0
2010-06-25 13:30:00,20.74,20.93,20.74,20.78,66600.0,20.74,20.93,20.74,20.78,66600.0
2010-06-25 13:40:00,20.78,20.86,20.77,20.78,80400.0,20.78,20.86,20.77,20.78,80400.0
2010-06-25 13:50:00,20.77,20.79,20.68,20.71,79000.0,20.77,20.79,20.68,20.71,79000.0
2010-06-25 14:00:00,20.72,20.78,20.71,20.72,76800.0,20.72,20.78,20.71,20.72,76800.0
2010-06-25 14:10:00,20.74,20.81,20.73,20.77,47800.0,20.74,20.81,20.73,20.77,47800.0
2010-06-25 14:20:00,20.77,20.8,20.63,20.67,82200.0,20.77,20.8,20.63,20.67,82200.0
2010-06-25 14:30:00,20.66,20.77,20.66,20.72,65000.0,20.66,20.77,20.66,20.72,65000.0
2010-06-25 14:40:00,20.72,20.8,20.65,20.67,62400.0,20.72,20.8,20.65,20.67,62400.0
2010-06-25 14:50:00,20.67,20.75,20.54,20.64,142600.0,20.67,20.75,20.54,20.64,142600.0
2010-06-25 15:00:00,20.64,20.64,20.49,20.55,93000.0,20.64,20.64,20.49,20.55,93000.0
2010-06-25 15:10:00,20.56,20.65,20.47,20.5,86200.0,20.56,20.65,20.47,20.5,86200.0
2010-06-25 15:20:00,20.53,20.74,20.53,20.72,108400.0,20.53,20.74,20.53,20.72,108400.0
2010-06-25 15:30:00,20.71,20.97,20.7,20.9,166600.0,20.71,20.97,20.7,20.9,166600.0
2010-06-25 15:40:00,20.9,20.99,20.57,20.61,411200.0,20.9,20.99,20.57,20.61,411200.0
2010-06-25 15:50:00,20.61,20.85,20.51,20.51,1168000.0,20.61,20.85,20.51,20.51,1168000.0
2010-06-28 09:30:00,20.47,20.75,20.44,20.6,72000.0,20.47,20.75,20.44,20.6,72000.0
2010-06-28 09:40:00,20.57,20.63,20.4,20.4,34000.0,20.57,20.63,20.4,20.4,34000.0
2010-06-28 09:50:00,20.43,20.45,20.28,20.36,43000.0,20.43,20.45,20.28,20.36,43000.0
2010-06-28 10:00:00,20.36,20.39,20.05,20.11,97800.0,20.36,20.39,20.05,20.11,97800.0
2010-06-28 10:10:00,20.08,20.2,20.05,20.16,68200.0,20.08,20.2,20.05,20.16,68200.0
2010-06-28 10:20:00,20.16,20.3,20.14,20.27,85000.0,20.16,20.3,20.14,20.27,85000.0
2010-06-28 10:30:00,20.29,20.38,20.09,20.18,137200.0,20.29,20.38,20.09,20.18,137200.0
2010-06-28 10:40:00,20.21,20.36,20.21,20.35,50400.0,20.21,20.36,20.21,20.35,50400.0
2010-06-28 10:50:00,20.33,20.68,20.29,20.59,146800.0,20.33,20.68,20.29,20.59,146800.0
2010-06-28 11:00:00,20.6,20.74,20.6,20.61,64800.0,20.6,20.74,20.6,20.61,64800.0
2010-06-28 11:10:00,20.61,20.67,20.46,20.49,58400.0,20.61,20.67,20.46,20.49,58400.0
2010-06-28 11:20:00,20.48,20.63,20.48,20.53,63000.0,20.48,20.63,20.48,20.53,63000.0
2010-06-28 11:30:00,20.56,20.63,20.53,20.61,42800.0,20.56,20.63,20.53,20.61,42800.0
2010-06-28 11:40:00,20.61,20.65,20.52,20.53,29400.0,20.61,20.65,20.52,20.53,29400.0
2010-06-28 11:50:00,20.55,20.56,20.25,20.34,146800.0,20.55,20.56,20.25,20.34,146800.0
2010-06-28 12:00:00,20.34,20.38,20.13,20.25,120200.0,20.34,20.38,20.13,20.25,120200.0
2010-06-28 12:10:00,20.25,20.33,20.21,20.25,65000.0,20.25,20.33,20.21,20.25,65000.0
2010-06-28 12:20:00,20.24,20.26,20.21,20.23,65400.0,20.24,20.26,20.21,20.23,65400.0
2010-06-28 12:30:00,20.24,20.34,20.22,20.3,104400.0,20.24,20.34,20.22,20.3,104400.0
2010-06-28 12:40:00,20.3,20.31,20.21,20.3,106000.0,20.3,20.31,20.21,20.3,106000.0
2010-06-28 12:50:00,20.3,20.32,20.22,20.22,135000.0,20.3,20.32,20.22,20.22,135000.0
2010-06-28 13:00:00,20.23,20.25,20.13,20.22,75000.0,20.23,20.25,20.13,20.22,75000.0
2010-06-28 13:10:00,20.2,20.2,20.15,20.16,70200.0,20.2,20.2,20.15,20.16,70200.0
2010-06-28 13:20:00,20.17,20.19,20.15,20.15,46600.0,20.17,20.19,20.15,20.15,46600.0
2010-06-28 13:30:00,20.16,20.16,20.05,20.06,60400.0,20.16,20.16,20.05,20.06,60400.0
2010-06-28 13:40:00,20.06,20.11,20.06,20.11,38200.0,20.06,20.11,20.06,20.11,38200.0
2010-06-28 13:50:00,20.11,20.21,20.11,20.13,41200.0,20.11,20.21,20.11,20.13,41200.0
2010-06-28 14:00:00,20.13,20.2,20.09,20.18,66600.0,20.13,20.2,20.09,20.18,66600.0
2010-06-28 14:10:00,20.18,20.23,20.12,20.12,56800.0,20.18,20.23,20.12,20.12,56800.0
2010-06-28 14:20:00,20.13,20.16,20.07,20.07,81200.0,20.13,20.16,20.07,20.07,81200.0
2010-06-28 14:30:00,20.07,20.09,19.94,19.99,149200.0,20.07,20.09,19.94,19.99,149200.0
2010-06-28 14:40:00,19.99,20.2,19.99,20.2,126800.0,19.99,20.2,19.99,20.2,126800.0
2010-06-28 14:50:00,20.18,20.24,20.02,20.2,184400.0,20.18,20.24,20.02,20.2,184400.0
2010-06-28 15:00:00,20.2,20.21,20.11,20.18,115000.0,20.2,20.21,20.11,20.18,115000.0
2010-06-28 15:10:00,20.18,20.2,20.1,20.18,111200.0,20.18,20.2,20.1,20.18,111200.0
2010-06-28 15:20:00,20.18,20.19,20.05,20.07,73400.0,20.18,20.19,20.05,20.07,73400.0
2010-06-28 15:30:00,20.07,20.07,19.96,19.98,159000.0,20.07,20.07,19.96,19.98,159000.0
2010-06-28 15:40:00,19.98,20.07,19.96,19.98,136400.0,19.98,20.07,19.96,19.98,136400.0
2010-06-28 15:50:00,19.98,20.0,19.81,19.82,302800.0,19.98,20.0,19.81,19.82,302800.0
2010-06-29 09:30:00,19.36,19.47,19.07,19.13,263800.0,19.36,19.47,19.07,19.13,263800.0
2010-06-29 09:40:00,19.14,19.16,18.96,18.96,121000.0,19.14,19.16,18.96,18.96,121000.0
2010-06-29 09:50:00,18.95,19.07,18.84,18.94,96200.0,18.95,19.07,18.84,18.94,96200.0
2010-06-29 10:00:00,18.95,19.02,18.76,18.76,146400.0,18.95,19.02,18.76,18.76,146400.0
2010-06-29 10:10:00,18.78,18.87,18.63,18.7,123400.0,18.78,18.87,18.63,18.7,123400.0
2010-06-29 10:20:00,18.71,18.86,18.63,18.63,78200.0,18.71,18.86,18.63,18.63,78200.0
2010-06-29 10:30:00,18.66,18.77,18.64,18.71,112200.0,18.66,18.77,18.64,18.71,112200.0
2010-06-29 10:40:00,18.71,18.91,18.71,18.89,68800.0,18.71,18.91,18.71,18.89,68800.0
2010-06-29 10:50:00,18.89,19.16,18.84,19.14,159800.0,18.89,19.16,18.84,19.14,159800.0
2010-06-29 11:00:00,19.16,19.27,19.07,19.27,215600.0,19.16,19.27,19.07,19.27,215600.0
2010-06-29 11:10:00,19.27,19.4,19.23,19.32,131600.0,19.27,19.4,19.23,19.32,131600.0
2010-06-29 11:20:00,19.35,19.52,19.31,19.36,123800.0,19.35,19.52,19.31,19.36,123800.0
2010-06-29 11:30:00,19.35,19.49,19.3,19.31,86400.0,19.35,19.49,19.3,19.31,86400.0
2010-06-29 11:40:00,19.31,19.43,19.29,19.36,270800.0,19.31,19.43,19.29,19.36,270800.0
2010-06-29 11:50:00,19.36,19.71,19.36,19.42,341400.0,19.36,19.71,19.36,19.42,341400.0
2010-06-29 12:00:00,19.41,19.46,19.24,19.32,140800.0,19.41,19.46,19.24,19.32,140800.0
2010-06-29 12:10:00,19.32,19.34,19.11,19.24,82800.0,19.32,19.34,19.11,19.24,82800.0
2010-06-29 12:20:00,19.25,19.34,19.21,19.26,45600.0,19.25,19.34,19.21,19.26,45600.0
2010-06-29 12:30:00,19.25,19.36,19.24,19.25,67200.0,19.25,19.36,19.24,19.25,67200.0
2010-06-29 12:40:00,19.25,19.33,19.22,19.25,60000.0,19.25,19.33,19.22,19.25,60000.0
2010-06-29 12:50:00,19.25,19.33,19.24,19.25,62800.0,19.25,19.33,19.24,19.25,62800.0
2010-06-29 13:00:00,19.26,19.32,19.21,19.26,53000.0,19.26,19.32,19.21,19.26,53000.0
2010-06-29 13:10:00,19.29,19.29,19.18,19.23,56600.0,19.29,19.29,19.18,19.23,56600.0
2010-06-29 13:20:00,19.23,19.33,19.21,19.21,144200.0,19.23,19.33,19.21,19.21,144200.0
2010-06-29 13:30:00,19.23,19.27,19.0,19.05,68600.0,19.23,19.27,19.0,19.05,68600.0
2010-06-29 13:40:00,19.04,19.17,19.0,19.13,99600.0,19.04,19.17,19.0,19.13,99600.0
2010-06-29 13:50:00,19.13,19.14,19.07,19.09,38200.0,19.13,19.14,19.07,19.09,38200.0
2010-06-29 14:00:00,19.1,19.16,19.06,19.13,164000.0,19.1,19.16,19.06,19.13,164000.0
2010-06-29 14:10:00,19.13,19.17,19.09,19.12,128800.0,19.13,19.17,19.09,19.12,128800.0
2010-06-29 14:20:00,19.12,19.17,19.07,19.07,119400.0,19.12,19.17,19.07,19.07,119400.0
2010-06-29 14:30:00,19.07,19.13,19.03,19.1,120400.0,19.07,19.13,19.03,19.1,120400.0
2010-06-29 14:40:00,19.09,19.11,19.03,19.04,127600.0,19.09,19.11,19.03,19.04,127600.0
2010-06-29 14:50:00,19.03,19.06,18.92,18.95,108600.0,19.03,19.06,18.92,18.95,108600.0
2010-06-29 15:00:00,18.95,18.98,18.87,18.88,153000.0,18.95,18.98,18.87,18.88,153000.0
2010-06-29 15:10:00,18.88,18.88,18.66,18.68,186400.0,18.88,18.88,18.66,18.68,186400.0
2010-06-29 15:20:00,18.65,18.71,18.6,18.65,117800.0,18.65,18.71,18.6,18.65,117800.0
2010-06-29 15:30:00,18.67,18.77,18.6,18.7,114000.0,18.67,18.77,18.6,18.7,114000.0
2010-06-29 15:40:00,18.7,18.76,18.67,18.68,149000.0,18.7,18.76,18.67,18.68,149000.0
2010-06-29 15:50:00,18.69,18.87,18.67,18.78,302000.0,18.69,18.87,18.67,18.78,302000.0
2010-06-30 09:30:00,18.79,18.88,18.6,18.84,93400.0,18.79,18.88,18.6,18.84,93400.0
2010-06-30 09:40:00,18.86,19.59,18.86,19.52,245200.0,18.86,19.59,18.86,19.52,245200.0
2010-06-30 09:50:00,19.52,19.7,19.3,19.31,133600.0,19.52,19.7,19.3,19.31,133600.0
2010-06-30 10:00:00,19.3,19.31,19.12,19.21,194800.0,19.3,19.31,19.12,19.21,194800.0
2010-06-30 10:10:00,19.15,19.17,18.99,19.0,198600.0,19.15,19.17,18.99,19.0,198600.0
2010-06-30 10:20:00,19.02,19.06,18.93,18.99,91000.0,19.02,19.06,18.93,18.99,91000.0
2010-06-30 10:30:00,19.0,19.13,18.98,19.12,70000.0,19.0,19.13,18.98,19.12,70000.0
2010-06-30 10:40:00,19.13,19.13,18.97,18.98,65400.0,19.13,19.13,18.97,18.98,65400.0
2010-06-30 10:50:00,19.0,19.03,18.83,18.84,68600.0,19.0,19.03,18.83,18.84,68600.0
2010-06-30 11:00:00,18.88,18.95,18.82,18.83,109800.0,18.88,18.95,18.82,18.83,109800.0
2010-06-30 11:10:00,18.85,18.95,18.85,18.87,52800.0,18.85,18.95,18.85,18.87,52800.0
2010-06-30 11:20:00,18.88,18.95,18.81,18.89,56000.0,18.88,18.95,18.81,18.89,56000.0
2010-06-30 11:30:00,18.89,19.0,18.89,19.0,70200.0,18.89,19.0,18.89,19.0,70200.0
2010-06-30 11:40:00,19.0,19.11,18.99,19.11,78400.0,19.0,19.11,18.99,19.11,78400.0
2010-06-30 11:50:00,19.11,19.16,19.1,19.13,88800.0,19.11,19.16,19.1,19.13,88800.0
2010-06-30 12:00:00,19.13,19.22,19.13,19.14,102800.0,19.13,19.22,19.13,19.14,102800.0
2010-06-30 12:10:00,19.15,19.16,19.06,19.11,59400.0,19.15,19.16,19.06,19.11,59400.0
2010-06-30 12:20:00,19.11,19.15,19.08,19.13,151000.0,19.11,19.15,19.08,19.13,151000.0
2010-06-30 12:30:00,19.14,19.15,19.08,19.08,117400.0,19.14,19.15,19.08,19.08,117400.0
2010-06-30 12:40:00,19.08,19.14,19.06,19.06,59400.0,19.08,19.14,19.06,19.06,59400.0
2010-06-30 12:50:00,19.07,19.1,19.05,19.06,59800.0,19.07,19.1,19.05,19.06,59800.0
2010-06-30 13:00:00,19.07,19.09,19.02,19.02,45600.0,19.07,19.09,19.02,19.02,45600.0
2010-06-30 13:10:00,19.03,19.09,18.99,19.0,44200.0,19.03,19.09,18.99,19.0,44200.0
2010-06-30 13:20:00,19.0,19.02,18.96,18.96,87800.0,19.0,19.02,18.96,18.96,87800.0
2010-06-30 13:30:00,18.96,18.98,18.93,18.93,91600.0,18.96,18.98,18.93,18.93,91600.0
2010-06-30 13:40:00,18.91,18.95,18.89,18.9,66600.0,18.91,18.95,18.89,18.9,66600.0
2010-06-30 13:50:00,18.9,18.93,18.89,18.9,55400.0,18.9,18.93,18.89,18.9,55400.0
2010-06-30 14:00:00,18.9,18.96,18.88,18.93,44800.0,18.9,18.96,18.88,18.93,44800.0
2010-06-30 14:10:00,18.93,18.93,18.88,18.91,63200.0,18.93,18.93,18.88,18.91,63200.0
2010-06-30 14:20:00,18.91,18.91,18.81,18.82,103200.0,18.91,18.91,18.81,18.82,103200.0
2010-06-30 14:30:00,18.83,18.92,18.82,18.86,49800.0,18.83,18.92,18.82,18.86,49800.0
2010-06-30 14:40:00,18.86,18.86,18.8,18.86,31200.0,18.86,18.86,18.8,18.86,31200.0
2010-06-30 14:50:00,18.86,18.97,18.86,18.91,52400.0,18.86,18.97,18.86,18.91,52400.0
2010-06-30 15:00:00,18.91,18.95,18.87,18.88,45000.0,18.91,18.95,18.87,18.88,45000.0
2010-06-30 15:10:00,18.88,18.88,18.79,18.8,42600.0,18.88,18.88,18.79,18.8,42600.0
2010-06-30 15:20:00,18.81,18.84,18.78,18.78,64800.0,18.81,18.84,18.78,18.78,64800.0
2010-06-30 15:30:00,18.78,18.78,18.7,18.71,106400.0,18.78,18.78,18.7,18.71,106400.0
2010-06-30 15:40:00,18.72,18.77,18.6,18.77,237800.0,18.72,18.77,18.6,18.77,237800.0
2010-06-30 15:50:00,18.75,18.75,18.57,18.61,301600.0,18.75,18.75,18.57,18.61,301600.0
2010-07-01 09:30:00,19.29,19.29,19.03,19.17,178800.0,19.29,19.29,19.03,19.17,178800.0
2010-07-01 09:40:00,19.17,19.17,18.78,18.87,120200.0,19.17,19.17,18.78,18.87,120200.0
2010-07-01 09:50:00,18.91,18.91,18.62,18.65,145000.0,18.91,18.91,18.62,18.65,145000.0
2010-07-01 10:00:00,18.7,18.7,18.12,18.52,234600.0,18.7,18.7,18.12,18.52,234600.0
2010-07-01 10:10:00,18.57,18.6,18.36,18.36,165200.0,18.57,18.6,18.36,18.36,165200.0
2010-07-01 10:20:00,18.36,18.48,18.35,18.4,55600.0,18.36,18.48,18.35,18.4,55600.0
2010-07-01 10:30:00,18.4,18.41,18.11,18.11,114000.0,18.4,18.41,18.11,18.11,114000.0
2010-07-01 10:40:00,18.11,18.34,18.01,18.33,171200.0,18.11,18.34,18.01,18.33,171200.0
2010-07-01 10:50:00,18.33,18.36,18.1,18.11,103800.0,18.33,18.36,18.1,18.11,103800.0
2010-07-01 11:00:00,18.11,18.11,17.88,17.9,125400.0,18.11,18.11,17.88,17.9,125400.0
2010-07-01 11:10:00,17.92,18.15,17.89,18.14,108800.0,17.92,18.15,17.89,18.14,108800.0
2010-07-01 11:20:00,18.16,18.3,18.05,18.28,120800.0,18.16,18.3,18.05,18.28,120800.0
2010-07-01 11:30:00,18.28,18.68,18.28,18.67,191200.0,18.28,18.68,18.28,18.67,191200.0
2010-07-01 11:40:00,18.66,18.67,18.47,18.52,79400.0,18.66,18.67,18.47,18.52,79400.0
2010-07-01 11:50:00,18.52,18.61,18.5,18.57,84400.0,18.52,18.61,18.5,18.57,84400.0
2010-07-01 12:00:00,18.6,18.6,18.38,18.42,51000.0,18.6,18.6,18.38,18.42,51000.0
2010-07-01 12:10:00,18.42,18.46,18.39,18.39,93800.0,18.42,18.46,18.39,18.39,93800.0
2010-07-01 12:20:00,18.39,18.39,18.22,18.28,105800.0,18.39,18.39,18.22,18.28,105800.0
2010-07-01 12:30:00,18.31,18.4,18.3,18.36,82200.0,18.31,18.4,18.3,18.36,82200.0
2010-07-01 12:40:00,18.36,18.63,18.36,18.46,133400.0,18.36,18.63,18.36,18.46,133400.0
2010-07-01 12:50:00,18.5,18.54,18.33,18.34,44200.0,18.5,18.54,18.33,18.34,44200.0
2010-07-01 13:00:00,18.33,18.35,18.25,18.35,82800.0,18.33,18.35,18.25,18.35,82800.0
2010-07-01 13:10:00,18.36,18.36,18.18,18.27,54800.0,18.36,18.36,18.18,18.27,54800.0
2010-07-01 13:20:00,18.27,18.46,18.27,18.34,30800.0,18.27,18.46,18.27,18.34,30800.0
2010-07-01 13:30:00,18.35,18.5,18.35,18.46,65000.0,18.35,18.5,18.35,18.46,65000.0
2010-07-01 13:40:00,18.47,18.47,18.39,18.43,51800.0,18.47,18.47,18.39,18.43,51800.0
2010-07-01 13:50:00,18.43,18.59,18.42,18.55,47000.0,18.43,18.59,18.42,18.55,47000.0
2010-07-01 14:00:00,18.52,18.67,18.52,18.55,107600.0,18.52,18.67,18.52,18.55,107600.0
2010-07-01 14:10:00,18.55,18.72,18.55,18.71,78400.0,18.55,18.72,18.55,18.71,78400.0
2010-07-01 14:20:00,18.71,18.74,18.67,18.71,196800.0,18.71,18.74,18.67,18.71,196800.0
2010-07-01 14:30:00,18.71,18.74,18.65,18.66,80600.0,18.71,18.74,18.65,18.66,80600.0
2010-07-01 14:40:00,18.67,18.69,18.48,18.54,75800.0,18.67,18.69,18.48,18.54,75800.0
2010-07-01 14:50:00,18.54,18.59,18.45,18.59,47200.0,18.54,18.59,18.45,18.59,47200.0
2010-07-01 15:00:00,18.59,18.73,18.57,18.7,49400.0,18.59,18.73,18.57,18.7,49400.0
2010-07-01 15:10:00,18.7,18.79,18.67,18.77,72600.0,18.7,18.79,18.67,18.77,72600.0
2010-07-01 15:20:00,18.77,18.8,18.65,18.79,78000.0,18.77,18.8,18.65,18.79,78000.0
2010-07-01 15:30:00,18.79,18.98,18.73,18.91,110000.0,18.79,18.98,18.73,18.91,110000.0
2010-07-01 15:40:00,18.91,18.92,18.75,18.8,194600.0,18.91,18.92,18.75,18.8,194600.0
2010-07-01 15:50:00,18.8,18.99,18.77,18.9,237000.0,18.8,18.99,18.77,18.9,237000.0
2010-07-02 09:30:00,19.02,19.02,18.72,18.83,96400.0,19.02,19.02,18.72,18.83,96400.0
2010-07-02 09:40:00,18.82,18.93,18.71,18.86,85200.0,18.82,18.93,18.71,18.86,85200.0
2010-07-02 09:50:00,18.87,18.87,18.62,18.8,87800.0,18.87,18.87,18.62,18.8,87800.0
2010-07-02 10:00:00,18.79,18.8,18.58,18.72,68000.0,18.79,18.8,18.58,18.72,68000.0
2010-07-02 10:10:00,18.73,18.83,18.71,18.72,38800.0,18.73,18.83,18.71,18.72,38800.0
2010-07-02 10:20:00,18.72,18.75,18.57,18.58,75600.0,18.72,18.75,18.57,18.58,75600.0
2010-07-02 10:30:00,18.59,18.64,18.53,18.59,107000.0,18.59,18.64,18.53,18.59,107000.0
2010-07-02 10:40:00,18.6,18.66,18.55,18.65,38600.0,18.6,18.66,18.55,18.65,38600.0
2010-07-02 10:50:00,18.64,18.65,18.38,18.45,123000.0,18.64,18.65,18.38,18.45,123000.0
2010-07-02 11:00:00,18.45,18.5,18.42,18.49,72400.0,18.45,18.5,18.42,18.49,72400.0
2010-07-02 11:10:00,18.48,18.49,18.36,18.36,70800.0,18.48,18.49,18.36,18.36,70800.0
2010-07-02 11:20:00,18.38,18.47,18.36,18.43,83800.0,18.38,18.47,18.36,18.43,83800.0
2010-07-02 11:30:00,18.44,18.47,18.16,18.18,134800.0,18.44,18.47,18.16,18.18,134800.0
2010-07-02 11:40:00,18.17,18.35,18.13,18.32,77800.0,18.17,18.35,18.13,18.32,77800.0
2010-07-02 11:50:00,18.32,18.32,18.13,18.18,67200.0,18.32,18.32,18.13,18.18,67200.0
2010-07-02 12:00:00,18.18,18.28,18.13,18.28,39800.0,18.18,18.28,18.13,18.28,39800.0
2010-07-02 12:10:00,18.3,18.38,18.15,18.16,71000.0,18.3,18.38,18.15,18.16,71000.0
2010-07-02 12:20:00,18.16,18.3,18.13,18.3,52400.0,18.16,18.3,18.13,18.3,52400.0
2010-07-02 12:30:00,18.3,18.3,18.14,18.17,54400.0,18.3,18.3,18.14,18.17,54400.0
2010-07-02 12:40:00,18.18,18.25,18.13,18.23,87600.0,18.18,18.25,18.13,18.23,87600.0
2010-07-02 12:50:00,18.25,18.27,18.16,18.16,49400.0,18.25,18.27,18.16,18.16,49400.0
2010-07-02 13:00:00,18.16,18.2,18.11,18.18,52400.0,18.16,18.2,18.11,18.18,52400.0
2010-07-02 13:10:00,18.18,18.2,18.13,18.14,24400.0,18.18,18.2,18.13,18.14,24400.0
2010-07-02 13:20:00,18.14,18.15,18.08,18.1,51200.0,18.14,18.15,18.08,18.1,51200.0
2010-07-02 13:30:00,18.09,18.13,18.05,18.06,44600.0,18.09,18.13,18.05,18.06,44600.0
2010-07-02 13:40:00,18.07,18.25,18.06,18.25,58400.0,18.07,18.25,18.06,18.25,58400.0
2010-07-02 13:50:00,18.25,18.29,18.21,18.24,109000.0,18.25,18.29,18.21,18.24,109000.0
2010-07-02 14:00:00,18.23,18.25,18.11,18.17,74200.0,18.23,18.25,18.11,18.17,74200.0
2010-07-02 14:10:00,18.18,18.34,18.14,18.25,73400.0,18.18,18.34,18.14,18.25,73400.0
2010-07-02 14:20:00,18.25,18.25,18.09,18.16,30600.0,18.25,18.25,18.09,18.16,30600.0
2010-07-02 14:30:00,18.14,18.15,18.06,18.08,36600.0,18.14,18.15,18.06,18.08,36600.0
2010-07-02 14:40:00,18.08,18.09,18.06,18.07,48000.0,18.08,18.09,18.06,18.07,48000.0
2010-07-02 14:50:00,18.07,18.11,18.05,18.11,35800.0,18.07,18.11,18.05,18.11,35800.0
2010-07-02 15:00:00,18.1,18.15,18.08,18.15,56400.0,18.1,18.15,18.08,18.15,56400.0
2010-07-02 15:10:00,18.16,18.16,18.08,18.11,33200.0,18.16,18.16,18.08,18.11,33200.0
2010-07-02 15:20:00,18.11,18.2,18.09,18.15,50400.0,18.11,18.2,18.09,18.15,50400.0
2010-07-02 15:30:00,18.15,18.3,18.15,18.29,64000.0,18.15,18.3,18.15,18.29,64000.0
2010-07-02 15:40:00,18.31,18.42,18.24,18.31,153000.0,18.31,18.42,18.24,18.31,153000.0
2010-07-02 15:50:00,18.31,18.33,18.12,18.14,220400.0,18.31,18.33,18.12,18.14,220400.0
2010-07-06 09:30:00,18.4,18.7,18.39,18.59,99600.0,18.4,18.7,18.39,18.59,99600.0
2010-07-06 09:40:00,18.58,18.74,18.58,18.72,109200.0,18.58,18.74,18.58,18.72,109200.0
2010-07-06 09:50:00,18.73,18.93,18.73,18.78,109200.0,18.73,18.93,18.73,18.78,109200.0
2010-07-06 10:00:00,18.75,18.98,18.71,18.93,98400.0,18.75,18.98,18.71,18.93,98400.0
2010-07-06 10:10:00,18.93,18.96,18.9,18.91,38200.0,18.93,18.96,18.9,18.91,38200.0
2010-07-06 10:20:00,18.92,18.95,18.86,18.92,92800.0,18.92,18.95,18.86,18.92,92800.0
2010-07-06 10:30:00,18.92,18.95,18.85,18.93,73000.0,18.92,18.95,18.85,18.93,73000.0
2010-07-06 10:40:00,18.93,19.06,18.93,19.05,113200.0,18.93,19.06,18.93,19.05,113200.0
2010-07-06 10:50:00,19.04,19.13,19.02,19.06,211800.0,19.04,19.13,19.02,19.06,211800.0
2010-07-06 11:00:00,19.05,19.05,18.7,18.71,160000.0,19.05,19.05,18.7,18.71,160000.0
2010-07-06 11:10:00,18.7,18.77,18.65,18.66,47000.0,18.7,18.77,18.65,18.66,47000.0
2010-07-06 11:20:00,18.67,18.69,18.42,18.47,70600.0,18.67,18.69,18.42,18.47,70600.0
2010-07-06 11:30:00,18.49,18.61,18.45,18.59,48400.0,18.49,18.61,18.45,18.59,48400.0
2010-07-06 11:40:00,18.59,18.73,18.53,18.72,118000.0,18.59,18.73,18.53,18.72,118000.0
2010-07-06 11:50:00,18.72,18.75,18.61,18.63,45000.0,18.72,18.75,18.61,18.63,45000.0
2010-07-06 12:00:00,18.63,18.72,18.61,18.64,62000.0,18.63,18.72,18.61,18.64,62000.0
2010-07-06 12:10:00,18.63,18.68,18.57,18.61,104200.0,18.63,18.68,18.57,18.61,104200.0
2010-07-06 12:20:00,18.62,18.71,18.5,18.56,146400.0,18.62,18.71,18.5,18.56,146400.0
2010-07-06 12:30:00,18.55,18.58,18.48,18.52,77400.0,18.55,18.58,18.48,18.52,77400.0
2010-07-06 12:40:00,18.52,18.52,18.37,18.41,87800.0,18.52,18.52,18.37,18.41,87800.0
2010-07-06 12:50:00,18.41,18.45,18.37,18.41,27000.0,18.41,18.45,18.37,18.41,27000.0
2010-07-06 13:00:00,18.42,18.53,18.4,18.45,46000.0,18.42,18.53,18.4,18.45,46000.0
2010-07-06 13:10:00,18.45,18.49,18.38,18.39,50800.0,18.45,18.49,18.38,18.39,50800.0
2010-07-06 13:20:00,18.41,18.44,18.37,18.4,36800.0,18.41,18.44,18.37,18.4,36800.0
2010-07-06 13:30:00,18.4,18.4,18.23,18.23,72600.0,18.4,18.4,18.23,18.23,72600.0
2010-07-06 13:40:00,18.22,18.24,18.14,18.14,59800.0,18.22,18.24,18.14,18.14,59800.0
2010-07-06 13:50:00,18.13,18.17,18.05,18.09,56400.0,18.13,18.17,18.05,18.09,56400.0
2010-07-06 14:00:00,18.09,18.14,18.06,18.08,66600.0,18.09,18.14,18.06,18.08,66600.0
2010-07-06 14:10:00,18.07,18.09,18.0,18.01,70400.0,18.07,18.09,18.0,18.01,70400.0
2010-07-06 14:20:00,18.01,18.19,17.97,18.18,96800.0,18.01,18.19,17.97,18.18,96800.0
2010-07-06 14:30:00,18.17,18.26,18.11,18.26,64400.0,18.17,18.26,18.11,18.26,64400.0
2010-07-06 14:40:00,18.24,18.26,18.14,18.17,31400.0,18.24,18.26,18.14,18.17,31400.0
2010-07-06 14:50:00,18.16,18.2,18.0,18.02,68400.0,18.16,18.2,18.0,18.02,68400.0
2010-07-06 15:00:00,18.0,18.09,17.94,18.01,33600.0,18.0,18.09,17.94,18.01,33600.0
2010-07-06 15:10:00,18.01,18.03,17.89,17.92,39000.0,18.01,18.03,17.89,17.92,39000.0
2010-07-06 15:20:00,17.93,17.93,17.83,17.91,50800.0,17.93,17.93,17.83,17.91,50800.0
2010-07-06 15:30:00,17.91,18.02,17.86,17.98,97600.0,17.91,18.02,17.86,17.98,97600.0
2010-07-06 15:40:00,17.98,18.08,17.98,18.05,156200.0,17.98,18.08,17.98,18.05,156200.0
2010-07-06 15:50:00,18.05,18.06,17.94,18.03,142400.0,18.05,18.06,17.94,18.03,142400.0
2010-07-07 09:30:00,18.17,18.17,17.9,17.9,99600.0,18.17,18.17,17.9,17.9,99600.0
2010-07-07 09:40:00,17.93,17.93,17.83,17.9,51600.0,17.93,17.93,17.83,17.9,51600.0
2010-07-07 09:50:00,17.89,18.09,17.88,18.02,81600.0,17.89,18.09,17.88,18.02,81600.0
2010-07-07 10:00:00,18.05,18.46,18.05,18.41,89800.0,18.05,18.46,18.05,18.41,89800.0
2010-07-07 10:10:00,18.42,18.45,18.31,18.31,80200.0,18.42,18.45,18.31,18.31,80200.0
2010-07-07 10:20:00,18.31,18.32,18.2,18.28,35800.0,18.31,18.32,18.2,18.28,35800.0
2010-07-07 10:30:00,18.27,18.44,18.27,18.42,50200.0,18.27,18.44,18.27,18.42,50200.0
2010-07-07 10:40:00,18.41,18.58,18.38,18.57,54400.0,18.41,18.58,18.38,18.57,54400.0
2010-07-07 10:50:00,18.57,18.68,18.55,18.6,46000.0,18.57,18.68,18.55,18.6,46000.0
2010-07-07 11:00:00,18.61,18.61,18.4,18.45,49000.0,18.61,18.61,18.4,18.45,49000.0
2010-07-07 11:10:00,18.45,18.52,18.41,18.41,63000.0,18.45,18.52,18.41,18.41,63000.0
2010-07-07 11:20:00,18.4,18.46,18.38,18.42,47200.0,18.4,18.46,18.38,18.42,47200.0
2010-07-07 11:30:00,18.42,18.53,18.41,18.51,61600.0,18.42,18.53,18.41,18.51,61600.0
2010-07-07 11:40:00,18.48,18.49,18.33,18.34,57200.0,18.48,18.49,18.33,18.34,57200.0
2010-07-07 11:50:00,18.34,18.42,18.33,18.38,104400.0,18.34,18.42,18.33,18.38,104400.0
2010-07-07 12:00:00,18.38,18.44,18.38,18.43,54600.0,18.38,18.44,18.38,18.43,54600.0
2010-07-07 12:10:00,18.44,18.44,18.4,18.41,31000.0,18.44,18.44,18.4,18.41,31000.0
2010-07-07 12:20:00,18.4,18.52,18.4,18.49,50600.0,18.4,18.52,18.4,18.49,50600.0
2010-07-07 12:30:00,18.51,18.57,18.47,18.47,23000.0,18.51,18.57,18.47,18.47,23000.0
2010-07-07 12:40:00,18.47,18.48,18.43,18.46,49400.0,18.47,18.48,18.43,18.46,49400.0
2010-07-07 12:50:00,18.47,18.47,18.38,18.41,45400.0,18.47,18.47,18.38,18.41,45400.0
2010-07-07 13:00:00,18.41,18.45,18.4,18.45,18400.0,18.41,18.45,18.4,18.45,18400.0
2010-07-07 13:10:00,18.46,18.67,18.43,18.64,84800.0,18.46,18.67,18.43,18.64,84800.0
2010-07-07 13:20:00,18.63,18.64,18.54,18.59,51600.0,18.63,18.64,18.54,18.59,51600.0
2010-07-07 13:30:00,18.6,18.6,18.51,18.54,51600.0,18.6,18.6,18.51,18.54,51600.0
2010-07-07 13:40:00,18.55,18.65,18.53,18.63,45800.0,18.55,18.65,18.53,18.63,45800.0
2010-07-07 13:50:00,18.63,18.75,18.6,18.68,79400.0,18.63,18.75,18.6,18.68,79400.0
2010-07-07 14:00:00,18.68,18.75,18.68,18.7,89000.0,18.68,18.75,18.68,18.7,89000.0
2010-07-07 14:10:00,18.67,18.74,18.66,18.68,123400.0,18.67,18.74,18.66,18.68,123400.0
2010-07-07 14:20:00,18.68,18.68,18.61,18.61,39000.0,18.68,18.68,18.61,18.61,39000.0
2010-07-07 14:30:00,18.6,18.63,18.52,18.52,35200.0,18.6,18.63,18.52,18.52,35200.0
2010-07-07 14:40:00,18.53,18.61,18.52,18.58,75400.0,18.53,18.61,18.52,18.58,75400.0
2010-07-07 14:50:00,18.57,18.68,18.57,18.66,89200.0,18.57,18.68,18.57,18.66,89200.0
2010-07-07 15:00:00,18.66,18.66,18.55,18.63,45600.0,18.66,18.66,18.55,18.63,45600.0
2010-07-07 15:10:00,18.64,18.7,18.6,18.65,125000.0,18.64,18.7,18.6,18.65,125000.0
2010-07-07 15:20:00,18.64,18.77,18.64,18.77,91200.0,18.64,18.77,18.64,18.77,91200.0
2010-07-07 15:30:00,18.76,18.84,18.71,18.83,85400.0,18.76,18.84,18.71,18.83,85400.0
2010-07-07 15:40:00,18.83,18.89,18.8,18.84,176800.0,18.83,18.89,18.8,18.84,176800.0
2010-07-07 15:50:00,18.86,18.9,18.77,18.79,447800.0,18.86,18.9,18.77,18.79,447800.0
2010-07-08 09:30:00,19.03,19.5,19.0,19.44,144400.0,19.03,19.5,19.0,19.44,144400.0
2010-07-08 09:40:00,19.39,19.43,19.25,19.39,97800.0,19.39,19.43,19.25,19.39,97800.0
2010-07-08 09:50:00,19.4,19.4,19.16,19.23,151000.0,19.4,19.4,19.16,19.23,151000.0
2010-07-08 10:00:00,19.26,19.43,19.24,19.29,123200.0,19.26,19.43,19.24,19.29,123200.0
2010-07-08 10:10:00,19.3,19.35,19.17,19.23,85600.0,19.3,19.35,19.17,19.23,85600.0
2010-07-08 10:20:00,19.22,19.42,19.21,19.35,58000.0,19.22,19.42,19.21,19.35,58000.0
2010-07-08 10:30:00,19.36,19.36,19.18,19.25,21600.0,19.36,19.36,19.18,19.25,21600.0
2010-07-08 10:40:00,19.27,19.27,19.15,19.25,14800.0,19.27,19.27,19.15,19.25,14800.0
2010-07-08 10:50:00,19.27,19.27,19.06,19.07,53600.0,19.27,19.27,19.06,19.07,53600.0
2010-07-08 11:00:00,19.07,19.12,18.98,19.12,114400.0,19.07,19.12,18.98,19.12,114400.0
2010-07-08 11:10:00,19.11,19.28,19.07,19.25,79800.0,19.11,19.28,19.07,19.25,79800.0
2010-07-08 11:20:00,19.23,19.25,19.18,19.24,51400.0,19.23,19.25,19.18,19.24,51400.0
2010-07-08 11:30:00,19.24,19.25,19.14,19.16,62400.0,19.24,19.25,19.14,19.16,62400.0
2010-07-08 11:40:00,19.15,19.16,18.84,18.9,84200.0,19.15,19.16,18.84,18.9,84200.0
2010-07-08 11:50:00,18.91,19.0,18.84,18.98,54800.0,18.91,19.0,18.84,18.98,54800.0
2010-07-08 12:00:00,19.0,19.05,18.93,19.05,74800.0,19.0,19.05,18.93,19.05,74800.0
2010-07-08 12:10:00,19.05,19.06,18.99,19.05,35600.0,19.05,19.06,18.99,19.05,35600.0
2010-07-08 12:20:00,19.05,19.13,19.02,19.08,69600.0,19.05,19.13,19.02,19.08,69600.0
2010-07-08 12:30:00,19.06,19.08,18.91,18.93,74200.0,19.06,19.08,18.91,18.93,74200.0
2010-07-08 12:40:00,18.93,19.05,18.91,19.04,66600.0,18.93,19.05,18.91,19.04,66600.0
2010-07-08 12:50:00,19.05,19.13,19.04,19.05,37400.0,19.05,19.13,19.04,19.05,37400.0
2010-07-08 13:00:00,19.07,19.18,19.07,19.16,32600.0,19.07,19.18,19.07,19.16,32600.0
2010-07-08 13:10:00,19.16,19.19,19.11,19.18,28200.0,19.16,19.19,19.11,19.18,28200.0
2010-07-08 13:20:00,19.18,19.25,19.16,19.17,46600.0,19.18,19.25,19.16,19.17,46600.0
2010-07-08 13:30:00,19.16,19.26,19.15,19.24,16400.0,19.16,19.26,19.15,19.24,16400.0
2010-07-08 13:40:00,19.24,19.25,19.19,19.2,24400.0,19.24,19.25,19.19,19.2,24400.0
2010-07-08 13:50:00,19.22,19.22,19.13,19.2,27600.0,19.22,19.22,19.13,19.2,27600.0
2010-07-08 14:00:00,19.19,19.23,19.14,19.17,20400.0,19.19,19.23,19.14,19.17,20400.0
2010-07-08 14:10:00,19.17,19.19,19.13,19.18,42000.0,19.17,19.19,19.13,19.18,42000.0
2010-07-08 14:20:00,19.16,19.18,19.13,19.17,76000.0,19.16,19.18,19.13,19.17,76000.0
2010-07-08 14:30:00,19.16,19.19,19.13,19.18,29800.0,19.16,19.19,19.13,19.18,29800.0
2010-07-08 14:40:00,19.16,19.21,19.1,19.14,23000.0,19.16,19.21,19.1,19.14,23000.0
2010-07-08 14:50:00,19.16,19.18,19.1,19.18,21400.0,19.16,19.18,19.1,19.18,21400.0
2010-07-08 15:00:00,19.17,19.21,19.11,19.13,41600.0,19.17,19.21,19.11,19.13,41600.0
2010-07-08 15:10:00,19.13,19.24,19.13,19.19,50200.0,19.13,19.24,19.13,19.19,50200.0
2010-07-08 15:20:00,19.18,19.33,19.18,19.33,94600.0,19.18,19.33,19.18,19.33,94600.0
2010-07-08 15:30:00,19.33,19.43,19.3,19.43,84400.0,19.33,19.43,19.3,19.43,84400.0
2010-07-08 15:40:00,19.43,19.48,19.35,19.36,162400.0,19.43,19.48,19.35,19.36,162400.0
2010-07-08 15:50:00,19.36,19.4,19.33,19.36,178000.0,19.36,19.4,19.33,19.36,178000.0
2010-07-09 09:30:00,19.25,19.42,19.25,19.42,41600.0,19.25,19.42,19.25,19.42,41600.0
2010-07-09 09:40:00,19.42,19.47,19.35,19.35,23800.0,19.42,19.47,19.35,19.35,23800.0
2010-07-09 09:50:00,19.35,19.37,19.21,19.34,56400.0,19.35,19.37,19.21,19.34,56400.0
2010-07-09 10:00:00,19.34,19.48,19.31,19.35,30200.0,19.34,19.48,19.31,19.35,30200.0
2010-07-09 10:10:00,19.29,19.32,19.21,19.32,45400.0,19.29,19.32,19.21,19.32,45400.0
2010-07-09 10:20:00,19.33,19.36,19.27,19.33,31200.0,19.33,19.36,19.27,19.33,31200.0
2010-07-09 10:30:00,19.31,19.48,19.31,19.43,39400.0,19.31,19.48,19.31,19.43,39400.0
2010-07-09 10:40:00,19.46,19.59,19.45,19.5,34400.0,19.46,19.59,19.45,19.5,34400.0
2010-07-09 10:50:00,19.5,19.5,19.42,19.45,13400.0,19.5,19.5,19.42,19.45,13400.0
2010-07-09 11:00:00,19.45,19.48,19.33,19.33,31600.0,19.45,19.48,19.33,19.33,31600.0
2010-07-09 11:10:00,19.32,19.32,19.13,19.24,94400.0,19.32,19.32,19.13,19.24,94400.0
2010-07-09 11:20:00,19.24,19.29,19.22,19.24,34200.0,19.24,19.29,19.22,19.24,34200.0
2010-07-09 11:30:00,19.24,19.3,19.24,19.3,30800.0,19.24,19.3,19.24,19.3,30800.0
2010-07-09 11:40:00,19.33,19.33,19.25,19.25,22000.0,19.33,19.33,19.25,19.25,22000.0
2010-07-09 11:50:00,19.26,19.33,19.25,19.31,16400.0,19.26,19.33,19.25,19.31,16400.0
2010-07-09 12:00:00,19.29,19.34,19.29,19.34,8600.0,19.29,19.34,19.29,19.34,8600.0
2010-07-09 12:10:00,19.34,19.35,19.29,19.32,19400.0,19.34,19.35,19.29,19.32,19400.0
2010-07-09 12:20:00,19.32,19.33,19.29,19.32,17000.0,19.32,19.33,19.29,19.32,17000.0
2010-07-09 12:30:00,19.28,19.28,19.25,19.25,15000.0,19.28,19.28,19.25,19.25,15000.0
2010-07-09 12:40:00,19.25,19.3,19.24,19.28,25200.0,19.25,19.3,19.24,19.28,25200.0
2010-07-09 12:50:00,19.28,19.31,19.28,19.3,8200.0,19.28,19.31,19.28,19.3,8200.0
2010-07-09 13:00:00,19.3,19.3,19.27,19.28,3800.0,19.3,19.3,19.27,19.28,3800.0
2010-07-09 13:10:00,19.27,19.27,19.25,19.25,13000.0,19.27,19.27,19.25,19.25,13000.0
2010-07-09 13:20:00,19.25,19.3,19.25,19.25,19400.0,19.25,19.3,19.25,19.25,19400.0
2010-07-09 13:30:00,19.29,19.33,19.28,19.3,5600.0,19.29,19.33,19.28,19.3,5600.0
2010-07-09 13:40:00,19.28,19.29,19.26,19.29,3800.0,19.28,19.29,19.26,19.29,3800.0
2010-07-09 13:50:00,19.28,19.33,19.28,19.29,25400.0,19.28,19.33,19.28,19.29,25400.0
2010-07-09 14:00:00,19.3,19.3,19.25,19.25,24600.0,19.3,19.3,19.25,19.25,24600.0
2010-07-09 14:10:00,19.26,19.26,19.24,19.25,32000.0,19.26,19.26,19.24,19.25,32000.0
2010-07-09 14:20:00,19.25,19.29,19.24,19.26,10000.0,19.25,19.29,19.24,19.26,10000.0
2010-07-09 14:30:00,19.27,19.27,19.25,19.25,24200.0,19.27,19.27,19.25,19.25,24200.0
2010-07-09 14:40:00,19.25,19.28,19.25,19.25,22600.0,19.25,19.28,19.25,19.25,22600.0
2010-07-09 14:50:00,19.25,19.3,19.25,19.29,62400.0,19.25,19.3,19.25,19.29,62400.0
2010-07-09 15:00:00,19.29,19.38,19.29,19.35,49600.0,19.29,19.38,19.29,19.35,49600.0
2010-07-09 15:10:00,19.35,19.42,19.35,19.41,30200.0,19.35,19.42,19.35,19.41,30200.0
2010-07-09 15:20:00,19.4,19.46,19.33,19.34,44200.0,19.4,19.46,19.33,19.34,44200.0
2010-07-09 15:30:00,19.33,19.33,19.31,19.33,69600.0,19.33,19.33,19.31,19.33,69600.0
2010-07-09 15:40:00,19.33,19.4,19.32,19.4,90600.0,19.33,19.4,19.32,19.4,90600.0
2010-07-09 15:50:00,19.4,19.48,19.4,19.44,87000.0,19.4,19.48,19.4,19.44,87000.0
2010-07-12 09:30:00,19.33,19.54,19.28,19.41,50800.0,19.33,19.54,19.28,19.41,50800.0
2010-07-12 09:40:00,19.43,19.56,19.43,19.5,45400.0,19.43,19.56,19.43,19.5,45400.0
2010-07-12 09:50:00,19.5,19.57,19.41,19.57,25200.0,19.5,19.57,19.41,19.57,25200.0
2010-07-12 10:00:00,19.57,19.59,19.48,19.5,68000.0,19.57,19.59,19.48,19.5,68000.0
2010-07-12 10:10:00,19.5,19.5,19.3,19.35,50200.0,19.5,19.5,19.3,19.35,50200.0
2010-07-12 10:20:00,19.35,19.41,19.21,19.28,74000.0,19.35,19.41,19.21,19.28,74000.0
2010-07-12 10:30:00,19.25,19.3,19.18,19.25,91200.0,19.25,19.3,19.18,19.25,91200.0
2010-07-12 10:40:00,19.25,19.4,19.25,19.39,90400.0,19.25,19.4,19.25,19.39,90400.0
2010-07-12 10:50:00,19.39,19.42,19.3,19.32,48600.0,19.39,19.42,19.3,19.32,48600.0
2010-07-12 11:00:00,19.33,19.33,19.13,19.14,92400.0,19.33,19.33,19.13,19.14,92400.0
2010-07-12 11:10:00,19.14,19.18,19.06,19.07,100200.0,19.14,19.18,19.06,19.07,100200.0
2010-07-12 11:20:00,19.06,19.08,19.01,19.02,79800.0,19.06,19.08,19.01,19.02,79800.0
2010-07-12 11:30:00,19.02,19.05,18.98,19.0,48600.0,19.02,19.05,18.98,19.0,48600.0
2010-07-12 11:40:00,19.0,19.02,18.95,19.01,78800.0,19.0,19.02,18.95,19.01,78800.0
2010-07-12 11:50:00,19.01,19.1,19.0,19.03,31800.0,19.01,19.1,19.0,19.03,31800.0
2010-07-12 12:00:00,19.03,19.23,19.03,19.23,70200.0,19.03,19.23,19.03,19.23,70200.0
2010-07-12 12:10:00,19.22,19.3,19.19,19.2,39600.0,19.22,19.3,19.19,19.2,39600.0
2010-07-12 12:20:00,19.21,19.34,19.21,19.29,28400.0,19.21,19.34,19.21,19.29,28400.0
2010-07-12 12:30:00,19.28,19.33,19.13,19.32,35600.0,19.28,19.33,19.13,19.32,35600.0
2010-07-12 12:40:00,19.35,19.38,19.18,19.18,19800.0,19.35,19.38,19.18,19.18,19800.0
2010-07-12 12:50:00,19.16,19.31,19.13,19.16,21200.0,19.16,19.31,19.13,19.16,21200.0
2010-07-12 13:00:00,19.18,19.25,19.09,19.23,43800.0,19.18,19.25,19.09,19.23,43800.0
2010-07-12 13:10:00,19.24,19.45,19.24,19.43,40000.0,19.24,19.45,19.24,19.43,40000.0
2010-07-12 13:20:00,19.43,19.44,19.36,19.43,30400.0,19.43,19.44,19.36,19.43,30400.0
2010-07-12 13:30:00,19.43,19.49,19.39,19.42,32600.0,19.43,19.49,19.39,19.42,32600.0
2010-07-12 13:40:00,19.43,19.45,19.36,19.43,25800.0,19.43,19.45,19.36,19.43,25800.0
2010-07-12 13:50:00,19.43,19.52,19.43,19.5,31000.0,19.43,19.52,19.43,19.5,31000.0
2010-07-12 14:00:00,19.5,19.53,19.46,19.47,37400.0,19.5,19.53,19.46,19.47,37400.0
2010-07-12 14:10:00,19.47,19.52,19.46,19.46,42600.0,19.47,19.52,19.46,19.46,42600.0
2010-07-12 14:20:00,19.46,19.51,19.45,19.49,42800.0,19.46,19.51,19.45,19.49,42800.0
2010-07-12 14:30:00,19.48,19.5,19.47,19.5,84400.0,19.48,19.5,19.47,19.5,84400.0
2010-07-12 14:40:00,19.5,19.52,19.48,19.51,42000.0,19.5,19.52,19.48,19.51,42000.0
2010-07-12 14:50:00,19.5,19.52,19.46,19.5,70200.0,19.5,19.52,19.46,19.5,70200.0
2010-07-12 15:00:00,19.5,19.51,19.38,19.4,90800.0,19.5,19.51,19.38,19.4,90800.0
2010-07-12 15:10:00,19.4,19.51,19.4,19.5,75600.0,19.4,19.51,19.4,19.5,75600.0
2010-07-12 15:20:00,19.49,19.52,19.48,19.5,57800.0,19.49,19.52,19.48,19.5,57800.0
2010-07-12 15:30:00,19.5,19.54,19.48,19.54,64400.0,19.5,19.54,19.48,19.54,64400.0
2010-07-12 15:40:00,19.53,19.53,19.38,19.39,113000.0,19.53,19.53,19.38,19.39,113000.0
2010-07-12 15:50:00,19.39,19.47,19.34,19.42,229000.0,19.39,19.47,19.34,19.42,229000.0
2010-07-13 09:30:00,19.66,19.83,19.61,19.72,105400.0,19.66,19.83,19.61,19.72,105400.0
2010-07-13 09:40:00,19.72,19.75,19.48,19.48,107800.0,19.72,19.75,19.48,19.48,107800.0
2010-07-13 09:50:00,19.49,19.53,19.43,19.45,116200.0,19.49,19.53,19.43,19.45,116200.0
2010-07-13 10:00:00,19.45,19.5,19.39,19.4,75600.0,19.45,19.5,19.39,19.4,75600.0
2010-07-13 10:10:00,19.4,19.43,19.25,19.4,260000.0,19.4,19.43,19.25,19.4,260000.0
2010-07-13 10:20:00,19.41,19.48,19.28,19.36,103400.0,19.41,19.48,19.28,19.36,103400.0
2010-07-13 10:30:00,19.34,19.34,19.18,19.23,134200.0,19.34,19.34,19.18,19.23,134200.0
2010-07-13 10:40:00,19.21,19.23,19.18,19.2,44400.0,19.21,19.23,19.18,19.2,44400.0
2010-07-13 10:50:00,19.21,19.23,19.2,19.22,45200.0,19.21,19.23,19.2,19.22,45200.0
2010-07-13 11:00:00,19.21,19.36,19.2,19.32,109000.0,19.21,19.36,19.2,19.32,109000.0
2010-07-13 11:10:00,19.32,19.36,19.25,19.25,67400.0,19.32,19.36,19.25,19.25,67400.0
2010-07-13 11:20:00,19.25,19.34,19.25,19.27,45600.0,19.25,19.34,19.25,19.27,45600.0
2010-07-13 11:30:00,19.28,19.37,19.28,19.35,69800.0,19.28,19.37,19.28,19.35,69800.0
2010-07-13 11:40:00,19.34,19.38,19.31,19.31,69400.0,19.34,19.38,19.31,19.31,69400.0
2010-07-13 11:50:00,19.31,19.36,19.29,19.31,53400.0,19.31,19.36,19.29,19.31,53400.0
2010-07-13 12:00:00,19.31,19.36,19.3,19.33,38200.0,19.31,19.36,19.3,19.33,38200.0
2010-07-13 12:10:00,19.33,19.35,19.3,19.33,40000.0,19.33,19.35,19.3,19.33,40000.0
2010-07-13 12:20:00,19.33,19.35,19.33,19.33,55000.0,19.33,19.35,19.33,19.33,55000.0
2010-07-13 12:30:00,19.33,19.36,19.33,19.36,87000.0,19.33,19.36,19.33,19.36,87000.0
2010-07-13 12:40:00,19.35,19.4,19.35,19.36,40000.0,19.35,19.4,19.35,19.36,40000.0
2010-07-13 12:50:00,19.36,19.39,19.33,19.34,60000.0,19.36,19.39,19.33,19.34,60000.0
2010-07-13 13:00:00,19.34,19.35,19.33,19.34,44000.0,19.34,19.35,19.33,19.34,44000.0
2010-07-13 13:10:00,19.34,19.34,19.18,19.18,48400.0,19.34,19.34,19.18,19.18,48400.0
2010-07-13 13:20:00,19.18,19.28,19.18,19.28,48800.0,19.18,19.28,19.18,19.28,48800.0
2010-07-13 13:30:00,19.29,19.38,19.28,19.35,59800.0,19.29,19.38,19.28,19.35,59800.0
2010-07-13 13:40:00,19.36,19.39,19.32,19.35,50800.0,19.36,19.39,19.32,19.35,50800.0
2010-07-13 13:50:00,19.36,19.37,19.33,19.36,42400.0,19.36,19.37,19.33,19.36,42400.0
2010-07-13 14:00:00,19.36,19.41,19.3,19.31,73000.0,19.36,19.41,19.3,19.31,73000.0
2010-07-13 14:10:00,19.32,19.4,19.3,19.35,50200.0,19.32,19.4,19.3,19.35,50200.0
2010-07-13 14:20:00,19.34,19.35,19.3,19.33,32400.0,19.34,19.35,19.3,19.33,32400.0
2010-07-13 14:30:00,19.33,19.36,19.32,19.33,34600.0,19.33,19.36,19.32,19.33,34600.0
2010-07-13 14:40:00,19.35,19.39,19.34,19.38,41600.0,19.35,19.39,19.34,19.38,41600.0
2010-07-13 14:50:00,19.38,19.5,19.38,19.48,80600.0,19.38,19.5,19.38,19.48,80600.0
2010-07-13 15:00:00,19.49,19.57,19.48,19.55,107800.0,19.49,19.57,19.48,19.55,107800.0
2010-07-13 15:10:00,19.54,19.64,19.54,19.57,63600.0,19.54,19.64,19.54,19.57,63600.0
2010-07-13 15:20:00,19.58,19.59,19.49,19.58,53600.0,19.58,19.59,19.49,19.58,53600.0
2010-07-13 15:30:00,19.58,19.67,19.57,19.65,57200.0,19.58,19.67,19.57,19.65,57200.0
2010-07-13 15:40:00,19.65,19.69,19.61,19.62,141800.0,19.65,19.69,19.61,19.62,141800.0
2010-07-13 15:50:00,19.63,19.65,19.5,19.53,131800.0,19.63,19.65,19.5,19.53,131800.0
2010-07-14 09:30:00,19.42,19.42,19.25,19.32,138600.0,19.42,19.42,19.25,19.32,138600.0
2010-07-14 09:40:00,19.35,19.41,19.32,19.38,34600.0,19.35,19.41,19.32,19.38,34600.0
2010-07-14 09:50:00,19.4,19.4,19.33,19.38,18600.0,19.4,19.4,19.33,19.38,18600.0
2010-07-14 10:00:00,19.37,19.39,19.32,19.36,45600.0,19.37,19.39,19.32,19.36,45600.0
2010-07-14 10:10:00,19.37,19.37,19.29,19.32,28400.0,19.37,19.37,19.29,19.32,28400.0
2010-07-14 10:20:00,19.33,19.4,19.33,19.4,86600.0,19.33,19.4,19.33,19.4,86600.0
2010-07-14 10:30:00,19.4,19.4,19.33,19.34,32800.0,19.4,19.4,19.33,19.34,32800.0
2010-07-14 10:40:00,19.32,19.4,19.31,19.36,39000.0,19.32,19.4,19.31,19.36,39000.0
2010-07-14 10:50:00,19.38,19.4,19.31,19.35,23400.0,19.38,19.4,19.31,19.35,23400.0
2010-07-14 11:00:00,19.36,19.45,19.35,19.44,44200.0,19.36,19.45,19.35,19.44,44200.0
2010-07-14 11:10:00,19.42,19.59,19.42,19.57,39000.0,19.42,19.59,19.42,19.57,39000.0
2010-07-14 11:20:00,19.57,19.65,19.55,19.64,27800.0,19.57,19.65,19.55,19.64,27800.0
2010-07-14 11:30:00,19.63,19.65,19.61,19.64,29200.0,19.63,19.65,19.61,19.64,29200.0
2010-07-14 11:40:00,19.63,19.72,19.61,19.72,40800.0,19.63,19.72,19.61,19.72,40800.0
2010-07-14 11:50:00,19.71,19.82,19.69,19.79,71200.0,19.71,19.82,19.69,19.79,71200.0
2010-07-14 12:00:00,19.79,19.83,19.75,19.83,57200.0,19.79,19.83,19.75,19.83,57200.0
2010-07-14 12:10:00,19.82,19.84,19.73,19.73,56400.0,19.82,19.84,19.73,19.73,56400.0
2010-07-14 12:20:00,19.8,19.8,19.68,19.73,21600.0,19.8,19.8,19.68,19.73,21600.0
2010-07-14 12:30:00,19.73,19.75,19.71,19.75,12000.0,19.73,19.75,19.71,19.75,12000.0
2010-07-14 12:40:00,19.74,19.77,19.73,19.74,11600.0,19.74,19.77,19.73,19.74,11600.0
2010-07-14 12:50:00,19.74,19.74,19.64,19.66,27800.0,19.74,19.74,19.64,19.66,27800.0
2010-07-14 13:00:00,19.66,19.68,19.63,19.63,17000.0,19.66,19.68,19.63,19.63,17000.0
2010-07-14 13:10:00,19.63,19.63,19.6,19.61,30200.0,19.63,19.63,19.6,19.61,30200.0
2010-07-14 13:20:00,19.61,19.64,19.6,19.62,17400.0,19.61,19.64,19.6,19.62,17400.0
2010-07-14 13:30:00,19.61,19.66,19.61,19.65,11800.0,19.61,19.66,19.61,19.65,11800.0
2010-07-14 13:40:00,19.65,19.66,19.61,19.61,23200.0,19.65,19.66,19.61,19.61,23200.0
2010-07-14 13:50:00,19.61,19.62,19.55,19.59,33000.0,19.61,19.62,19.55,19.59,33000.0
2010-07-14 14:00:00,19.59,19.65,19.53,19.63,104400.0,19.59,19.65,19.53,19.63,104400.0
2010-07-14 14:10:00,19.64,19.64,19.53,19.62,83400.0,19.64,19.64,19.53,19.62,83400.0
2010-07-14 14:20:00,19.61,19.64,19.51,19.55,61000.0,19.61,19.64,19.51,19.55,61000.0
2010-07-14 14:30:00,19.53,19.68,19.53,19.66,114000.0,19.53,19.68,19.53,19.66,114000.0
2010-07-14 14:40:00,19.65,19.68,19.63,19.67,59200.0,19.65,19.68,19.63,19.67,59200.0
2010-07-14 14:50:00,19.66,19.72,19.63,19.7,49600.0,19.66,19.72,19.63,19.7,49600.0
2010-07-14 15:00:00,19.71,19.76,19.67,19.68,35400.0,19.71,19.76,19.67,19.68,35400.0
2010-07-14 15:10:00,19.67,19.81,19.66,19.81,32400.0,19.67,19.81,19.66,19.81,32400.0
2010-07-14 15:20:00,19.79,19.8,19.75,19.78,50200.0,19.79,19.8,19.75,19.78,50200.0
2010-07-14 15:30:00,19.78,19.78,19.65,19.66,45200.0,19.78,19.78,19.65,19.66,45200.0
2010-07-14 15:40:00,19.66,19.67,19.57,19.66,123600.0,19.66,19.67,19.57,19.66,123600.0
2010-07-14 15:50:00,19.66,19.69,19.6,19.66,253400.0,19.66,19.69,19.6,19.66,253400.0
2010-07-15 09:30:00,19.7,19.78,19.5,19.59,135200.0,19.7,19.78,19.5,19.59,135200.0
2010-07-15 09:40:00,19.55,19.57,19.5,19.52,38400.0,19.55,19.57,19.5,19.52,38400.0
2010-07-15 09:50:00,19.51,19.57,19.48,19.57,42200.0,19.51,19.57,19.48,19.57,42200.0
2010-07-15 10:00:00,19.53,19.54,19.38,19.42,116400.0,19.53,19.54,19.38,19.42,116400.0
2010-07-15 10:10:00,19.41,19.41,19.27,19.29,87200.0,19.41,19.41,19.27,19.29,87200.0
2010-07-15 10:20:00,19.3,19.38,19.27,19.37,54200.0,19.3,19.38,19.27,19.37,54200.0
2010-07-15 10:30:00,19.37,19.45,19.32,19.45,32200.0,19.37,19.45,19.32,19.45,32200.0
2010-07-15 10:40:00,19.47,19.5,19.38,19.5,28200.0,19.47,19.5,19.38,19.5,28200.0
2010-07-15 10:50:00,19.47,19.53,19.43,19.52,18400.0,19.47,19.53,19.43,19.52,18400.0
2010-07-15 11:00:00,19.53,19.54,19.49,19.51,66000.0,19.53,19.54,19.49,19.51,66000.0
2010-07-15 11:10:00,19.5,19.56,19.49,19.54,10200.0,19.5,19.56,19.49,19.54,10200.0
2010-07-15 11:20:00,19.52,19.58,19.52,19.56,16000.0,19.52,19.58,19.52,19.56,16000.0
2010-07-15 11:30:00,19.57,19.57,19.51,19.55,82600.0,19.57,19.57,19.51,19.55,82600.0
2010-07-15 11:40:00,19.55,19.59,19.52,19.54,33000.0,19.55,19.59,19.52,19.54,33000.0
2010-07-15 11:50:00,19.52,19.58,19.51,19.52,40600.0,19.52,19.58,19.51,19.52,40600.0
2010-07-15 12:00:00,19.52,19.57,19.51,19.54,18000.0,19.52,19.57,19.51,19.54,18000.0
2010-07-15 12:10:00,19.54,19.56,19.5,19.52,22000.0,19.54,19.56,19.5,19.52,22000.0
2010-07-15 12:20:00,19.52,19.53,19.49,19.52,40400.0,19.52,19.53,19.49,19.52,40400.0
2010-07-15 12:30:00,19.52,19.54,19.5,19.53,11800.0,19.52,19.54,19.5,19.53,11800.0
2010-07-15 12:40:00,19.51,19.56,19.5,19.56,22800.0,19.51,19.56,19.5,19.56,22800.0
2010-07-15 12:50:00,19.56,19.65,19.55,19.59,14000.0,19.56,19.65,19.55,19.59,14000.0
2010-07-15 13:00:00,19.59,19.79,19.59,19.79,71200.0,19.59,19.79,19.59,19.79,71200.0
2010-07-15 13:10:00,19.75,19.78,19.71,19.78,20600.0,19.75,19.78,19.71,19.78,20600.0
2010-07-15 13:20:00,19.77,19.85,19.75,19.79,24000.0,19.77,19.85,19.75,19.79,24000.0
2010-07-15 13:30:00,19.8,19.85,19.68,19.7,26200.0,19.8,19.85,19.68,19.7,26200.0
2010-07-15 13:40:00,19.7,19.71,19.61,19.66,44000.0,19.7,19.71,19.61,19.66,44000.0
2010-07-15 13:50:00,19.66,19.69,19.61,19.67,16200.0,19.66,19.69,19.61,19.67,16200.0
2010-07-15 14:00:00,19.67,19.71,19.62,19.64,31200.0,19.67,19.71,19.62,19.64,31200.0
2010-07-15 14:10:00,19.64,19.72,19.61,19.72,17800.0,19.64,19.72,19.61,19.72,17800.0
2010-07-15 14:20:00,19.72,19.74,19.64,19.7,30800.0,19.72,19.74,19.64,19.7,30800.0
2010-07-15 14:30:00,19.72,19.74,19.64,19.67,35000.0,19.72,19.74,19.64,19.67,35000.0
2010-07-15 14:40:00,19.67,19.72,19.65,19.72,17600.0,19.67,19.72,19.65,19.72,17600.0
2010-07-15 14:50:00,19.7,19.7,19.56,19.6,42200.0,19.7,19.7,19.56,19.6,42200.0
2010-07-15 15:00:00,19.6,19.66,19.5,19.53,39800.0,19.6,19.66,19.5,19.53,39800.0
2010-07-15 15:10:00,19.52,19.55,19.5,19.53,66800.0,19.52,19.55,19.5,19.53,66800.0
2010-07-15 15:20:00,19.53,19.61,19.51,19.6,144600.0,19.53,19.61,19.51,19.6,144600.0
2010-07-15 15:30:00,19.6,19.76,19.6,19.7,66600.0,19.6,19.76,19.6,19.7,66600.0
2010-07-15 15:40:00,19.7,19.83,19.67,19.8,96200.0,19.7,19.83,19.67,19.8,96200.0
2010-07-15 15:50:00,19.8,19.84,19.77,19.83,123400.0,19.8,19.84,19.77,19.83,123400.0
2010-07-16 09:30:00,19.77,19.92,19.58,19.74,143400.0,19.77,19.92,19.58,19.74,143400.0
2010-07-16 09:40:00,19.75,19.79,19.44,19.52,90600.0,19.75,19.79,19.44,19.52,90600.0
2010-07-16 09:50:00,19.5,19.53,19.43,19.51,128600.0,19.5,19.53,19.43,19.51,128600.0
2010-07-16 10:00:00,19.52,19.52,19.23,19.31,108400.0,19.52,19.52,19.23,19.31,108400.0
2010-07-16 10:10:00,19.32,19.49,19.32,19.45,32400.0,19.32,19.49,19.32,19.45,32400.0
2010-07-16 10:20:00,19.49,19.55,19.42,19.54,35200.0,19.49,19.55,19.42,19.54,35200.0
2010-07-16 10:30:00,19.55,19.55,19.43,19.45,37400.0,19.55,19.55,19.43,19.45,37400.0
2010-07-16 10:40:00,19.43,19.52,19.4,19.48,48600.0,19.43,19.52,19.4,19.48,48600.0
2010-07-16 10:50:00,19.48,19.54,19.45,19.45,54400.0,19.48,19.54,19.45,19.45,54400.0
2010-07-16 11:00:00,19.45,19.48,19.34,19.36,66600.0,19.45,19.48,19.34,19.36,66600.0
2010-07-16 11:10:00,19.36,19.36,19.25,19.27,77800.0,19.36,19.36,19.25,19.27,77800.0
2010-07-16 11:20:00,19.27,19.29,19.24,19.24,37600.0,19.27,19.29,19.24,19.24,37600.0
2010-07-16 11:30:00,19.25,19.25,19.11,19.16,126200.0,19.25,19.25,19.11,19.16,126200.0
2010-07-16 11:40:00,19.14,19.16,19.1,19.11,70000.0,19.14,19.16,19.1,19.11,70000.0
2010-07-16 11:50:00,19.1,19.14,19.05,19.05,65400.0,19.1,19.14,19.05,19.05,65400.0
2010-07-16 12:00:00,19.05,19.05,18.93,19.02,142200.0,19.05,19.05,18.93,19.02,142200.0
2010-07-16 12:10:00,19.02,19.03,18.93,19.0,82000.0,19.02,19.03,18.93,19.0,82000.0
2010-07-16 12:20:00,18.99,19.0,18.97,18.99,173200.0,18.99,19.0,18.97,18.99,173200.0
2010-07-16 12:30:00,18.99,19.0,18.96,19.0,28800.0,18.99,19.0,18.96,19.0,28800.0
2010-07-16 12:40:00,19.01,19.08,19.0,19.07,32600.0,19.01,19.08,19.0,19.07,32600.0
2010-07-16 12:50:00,19.06,19.11,19.05,19.11,25600.0,19.06,19.11,19.05,19.11,25600.0
2010-07-16 13:00:00,19.08,19.11,19.07,19.1,22800.0,19.08,19.11,19.07,19.1,22800.0
2010-07-16 13:10:00,19.1,19.13,19.06,19.11,20000.0,19.1,19.13,19.06,19.11,20000.0
2010-07-16 13:20:00,19.11,19.12,19.02,19.1,68800.0,19.11,19.12,19.02,19.1,68800.0
2010-07-16 13:30:00,19.08,19.17,19.08,19.1,18200.0,19.08,19.17,19.08,19.1,18200.0
2010-07-16 13:40:00,19.1,19.1,18.97,19.0,98000.0,19.1,19.1,18.97,19.0,98000.0
2010-07-16 13:50:00,18.99,19.0,18.96,18.97,23400.0,18.99,19.0,18.96,18.97,23400.0
2010-07-16 14:00:00,18.97,19.0,18.95,19.0,77000.0,18.97,19.0,18.95,19.0,77000.0
2010-07-16 14:10:00,19.0,19.0,18.95,18.99,55400.0,19.0,19.0,18.95,18.99,55400.0
2010-07-16 14:20:00,19.0,19.06,18.98,19.02,145800.0,19.0,19.06,18.98,19.02,145800.0
2010-07-16 14:30:00,19.03,19.09,19.0,19.03,60800.0,19.03,19.09,19.0,19.03,60800.0
2010-07-16 14:40:00,19.04,19.05,18.99,19.04,51400.0,19.04,19.05,18.99,19.04,51400.0
2010-07-16 14:50:00,19.03,19.05,18.98,19.0,40000.0,19.03,19.05,18.98,19.0,40000.0
2010-07-16 15:00:00,19.0,19.02,18.98,18.98,30000.0,19.0,19.02,18.98,18.98,30000.0
2010-07-16 15:10:00,18.99,19.04,18.93,18.95,52800.0,18.99,19.04,18.93,18.95,52800.0
2010-07-16 15:20:00,18.95,18.96,18.88,18.93,72000.0,18.95,18.96,18.88,18.93,72000.0
2010-07-16 15:30:00,18.93,19.02,18.93,18.96,95200.0,18.93,19.02,18.93,18.96,95200.0
2010-07-16 15:40:00,18.95,19.02,18.95,18.96,73400.0,18.95,19.02,18.95,18.96,73400.0
2010-07-16 15:50:00,18.96,19.04,18.93,19.03,166800.0,18.96,19.04,18.93,19.03,166800.0
2010-07-19 09:30:00,18.98,19.18,18.91,19.11,62400.0,18.98,19.18,18.91,19.11,62400.0
2010-07-19 09:40:00,19.11,19.23,19.06,19.15,53200.0,19.11,19.23,19.06,19.15,53200.0
2010-07-19 09:50:00,19.13,19.2,19.13,19.14,20000.0,19.13,19.2,19.13,19.14,20000.0
2010-07-19 10:00:00,19.14,19.18,19.07,19.11,38200.0,19.14,19.18,19.07,19.11,38200.0
2010-07-19 10:10:00,19.1,19.1,18.94,18.96,56000.0,19.1,19.1,18.94,18.96,56000.0
2010-07-19 10:20:00,18.96,19.0,18.93,18.95,61800.0,18.96,19.0,18.93,18.95,61800.0
2010-07-19 10:30:00,18.93,18.95,18.85,18.88,84400.0,18.93,18.95,18.85,18.88,84400.0
2010-07-19 10:40:00,18.88,18.98,18.88,18.91,92200.0,18.88,18.98,18.88,18.91,92200.0
2010-07-19 10:50:00,18.9,18.97,18.86,18.96,58000.0,18.9,18.97,18.86,18.96,58000.0
2010-07-19 11:00:00,18.97,19.11,18.96,19.04,53800.0,18.97,19.11,18.96,19.04,53800.0
2010-07-19 11:10:00,19.05,19.05,18.93,19.0,34200.0,19.05,19.05,18.93,19.0,34200.0
2010-07-19 11:20:00,19.0,19.01,18.94,18.94,28400.0,19.0,19.01,18.94,18.94,28400.0
2010-07-19 11:30:00,18.95,18.96,18.86,18.86,9200.0,18.95,18.96,18.86,18.86,9200.0
2010-07-19 11:40:00,18.86,18.87,18.81,18.86,35600.0,18.86,18.87,18.81,18.86,35600.0
2010-07-19 11:50:00,18.89,18.93,18.88,18.93,49200.0,18.89,18.93,18.88,18.93,49200.0
2010-07-19 12:00:00,18.93,18.96,18.81,18.82,24800.0,18.93,18.96,18.81,18.82,24800.0
2010-07-19 12:10:00,18.82,18.84,18.79,18.83,31000.0,18.82,18.84,18.79,18.83,31000.0
2010-07-19 12:20:00,18.84,18.91,18.8,18.91,28000.0,18.84,18.91,18.8,18.91,28000.0
2010-07-19 12:30:00,18.9,18.93,18.85,18.93,17200.0,18.9,18.93,18.85,18.93,17200.0
2010-07-19 12:40:00,18.93,18.93,18.89,18.91,54400.0,18.93,18.93,18.89,18.91,54400.0
2010-07-19 12:50:00,18.91,18.91,18.84,18.85,28200.0,18.91,18.91,18.84,18.85,28200.0
2010-07-19 13:00:00,18.86,18.86,18.82,18.82,18800.0,18.86,18.86,18.82,18.82,18800.0
2010-07-19 13:10:00,18.82,18.82,18.71,18.72,33800.0,18.82,18.82,18.71,18.72,33800.0
2010-07-19 13:20:00,18.72,18.79,18.71,18.75,16800.0,18.72,18.79,18.71,18.75,16800.0
2010-07-19 13:30:00,18.75,18.79,18.68,18.75,29200.0,18.75,18.79,18.68,18.75,29200.0
2010-07-19 13:40:00,18.74,18.74,18.7,18.71,7200.0,18.74,18.74,18.7,18.71,7200.0
2010-07-19 13:50:00,18.71,18.73,18.67,18.71,7800.0,18.71,18.73,18.67,18.71,7800.0
2010-07-19 14:00:00,18.72,18.78,18.72,18.77,33400.0,18.72,18.78,18.72,18.77,33400.0
2010-07-19 14:10:00,18.78,18.88,18.78,18.88,16000.0,18.78,18.88,18.78,18.88,16000.0
2010-07-19 14:20:00,18.88,18.88,18.81,18.81,17400.0,18.88,18.88,18.81,18.81,17400.0
2010-07-19 14:30:00,18.8,18.88,18.8,18.86,37400.0,18.8,18.88,18.8,18.86,37400.0
2010-07-19 14:40:00,18.86,18.96,18.85,18.96,29800.0,18.86,18.96,18.85,18.96,29800.0
2010-07-19 14:50:00,18.98,19.03,18.93,18.93,18000.0,18.98,19.03,18.93,18.93,18000.0
2010-07-19 15:00:00,18.92,19.03,18.9,19.01,28800.0,18.92,19.03,18.9,19.01,28800.0
2010-07-19 15:10:00,19.02,19.04,19.0,19.0,18400.0,19.02,19.04,19.0,19.0,18400.0
2010-07-19 15:20:00,19.0,19.0,18.89,18.91,33000.0,19.0,19.0,18.89,18.91,33000.0
2010-07-19 15:30:00,18.91,18.98,18.86,18.9,61400.0,18.91,18.98,18.86,18.9,61400.0
2010-07-19 15:40:00,18.92,18.92,18.83,18.85,116800.0,18.92,18.92,18.83,18.85,116800.0
2010-07-19 15:50:00,18.85,18.94,18.78,18.93,168200.0,18.85,18.94,18.78,18.93,168200.0
2010-07-20 09:30:00,18.47,18.68,18.4,18.43,149000.0,18.47,18.68,18.4,18.43,149000.0
2010-07-20 09:40:00,18.43,18.63,18.32,18.63,117200.0,18.43,18.63,18.32,18.63,117200.0
2010-07-20 09:50:00,18.64,18.68,18.56,18.58,80400.0,18.64,18.68,18.56,18.58,80400.0
2010-07-20 10:00:00,18.57,18.66,18.41,18.42,48400.0,18.57,18.66,18.41,18.42,48400.0
2010-07-20 10:10:00,18.42,18.55,18.34,18.45,56600.0,18.42,18.55,18.34,18.45,56600.0
2010-07-20 10:20:00,18.46,18.59,18.45,18.52,51600.0,18.46,18.59,18.45,18.52,51600.0
2010-07-20 10:30:00,18.52,18.56,18.46,18.5,31000.0,18.52,18.56,18.46,18.5,31000.0
2010-07-20 10:40:00,18.49,18.61,18.48,18.6,27400.0,18.49,18.61,18.48,18.6,27400.0
2010-07-20 10:50:00,18.61,18.64,18.57,18.58,22200.0,18.61,18.64,18.57,18.58,22200.0
2010-07-20 11:00:00,18.58,18.63,18.55,18.59,45400.0,18.58,18.63,18.55,18.59,45400.0
2010-07-20 11:10:00,18.59,18.72,18.56,18.71,65800.0,18.59,18.72,18.56,18.71,65800.0
2010-07-20 11:20:00,18.72,18.72,18.65,18.68,12200.0,18.72,18.72,18.65,18.68,12200.0
2010-07-20 11:30:00,18.68,18.74,18.67,18.67,11200.0,18.68,18.74,18.67,18.67,11200.0
2010-07-20 11:40:00,18.67,18.67,18.56,18.66,12800.0,18.67,18.67,18.56,18.66,12800.0
2010-07-20 11:50:00,18.65,18.65,18.54,18.58,13800.0,18.65,18.65,18.54,18.58,13800.0
2010-07-20 12:00:00,18.59,18.63,18.5,18.61,32200.0,18.59,18.63,18.5,18.61,32200.0
2010-07-20 12:10:00,18.6,18.62,18.51,18.56,16000.0,18.6,18.62,18.51,18.56,16000.0
2010-07-20 12:20:00,18.57,18.63,18.55,18.63,10800.0,18.57,18.63,18.55,18.63,10800.0
2010-07-20 12:30:00,18.61,18.63,18.55,18.57,19800.0,18.61,18.63,18.55,18.57,19800.0
2010-07-20 12:40:00,18.55,18.61,18.54,18.61,19000.0,18.55,18.61,18.54,18.61,19000.0
2010-07-20 12:50:00,18.59,18.6,18.57,18.58,10800.0,18.59,18.6,18.57,18.58,10800.0
2010-07-20 13:00:00,18.58,18.6,18.57,18.57,35000.0,18.58,18.6,18.57,18.57,35000.0
2010-07-20 13:10:00,18.56,18.63,18.5,18.63,14200.0,18.56,18.63,18.5,18.63,14200.0
2010-07-20 13:20:00,18.61,18.63,18.57,18.61,28800.0,18.61,18.63,18.57,18.61,28800.0
2010-07-20 13:30:00,18.63,18.89,18.62,18.88,72200.0,18.63,18.89,18.62,18.88,72200.0
2010-07-20 13:40:00,18.89,18.92,18.85,18.85,19200.0,18.89,18.92,18.85,18.85,19200.0
2010-07-20 13:50:00,18.85,18.98,18.84,18.98,33600.0,18.85,18.98,18.84,18.98,33600.0
2010-07-20 14:00:00,18.97,19.07,18.95,19.05,117600.0,18.97,19.07,18.95,19.05,117600.0
2010-07-20 14:10:00,19.05,19.09,19.04,19.04,23600.0,19.05,19.09,19.04,19.04,23600.0
2010-07-20 14:20:00,19.0,19.02,18.92,19.0,12800.0,19.0,19.02,18.92,19.0,12800.0
2010-07-20 14:30:00,18.99,19.05,18.96,18.97,12200.0,18.99,19.05,18.96,18.97,12200.0
2010-07-20 14:40:00,18.96,18.98,18.86,18.98,18400.0,18.96,18.98,18.86,18.98,18400.0
2010-07-20 14:50:00,18.99,19.0,18.91,18.96,35000.0,18.99,19.0,18.91,18.96,35000.0
2010-07-20 15:00:00,18.95,19.04,18.94,19.0,48200.0,18.95,19.04,18.94,19.0,48200.0
2010-07-20 15:10:00,19.02,19.03,18.96,18.96,93600.0,19.02,19.03,18.96,18.96,93600.0
2010-07-20 15:20:00,18.95,19.11,18.94,19.11,58000.0,18.95,19.11,18.94,19.11,58000.0
2010-07-20 15:30:00,19.12,19.17,19.09,19.11,108000.0,19.12,19.17,19.09,19.11,108000.0
2010-07-20 15:40:00,19.08,19.13,19.05,19.11,126800.0,19.08,19.13,19.05,19.11,126800.0
2010-07-20 15:50:00,19.13,19.15,19.11,19.14,88200.0,19.13,19.15,19.11,19.14,88200.0
2010-07-21 09:30:00,19.22,19.45,19.14,19.15,60800.0,19.22,19.45,19.14,19.15,60800.0
2010-07-21 09:40:00,19.18,19.27,19.08,19.14,47400.0,19.18,19.27,19.08,19.14,47400.0
2010-07-21 09:50:00,19.2,19.22,19.05,19.22,20400.0,19.2,19.22,19.05,19.22,20400.0
2010-07-21 10:00:00,19.18,19.18,19.02,19.1,28400.0,19.18,19.18,19.02,19.1,28400.0
2010-07-21 10:10:00,19.11,19.28,19.1,19.22,24600.0,19.11,19.28,19.1,19.22,24600.0
2010-07-21 10:20:00,19.23,19.35,19.23,19.35,31600.0,19.23,19.35,19.23,19.35,31600.0
2010-07-21 10:30:00,19.34,19.38,19.25,19.26,22400.0,19.34,19.38,19.25,19.26,22400.0
2010-07-21 10:40:00,19.25,19.28,19.17,19.28,17800.0,19.25,19.28,19.17,19.28,17800.0
2010-07-21 10:50:00,19.29,19.34,19.28,19.33,43400.0,19.29,19.34,19.28,19.33,43400.0
2010-07-21 11:00:00,19.34,19.36,19.21,19.25,62400.0,19.34,19.36,19.21,19.25,62400.0
2010-07-21 11:10:00,19.25,19.3,19.22,19.22,53200.0,19.25,19.3,19.22,19.22,53200.0
2010-07-21 11:20:00,19.2,19.24,19.18,19.18,15000.0,19.2,19.24,19.18,19.18,15000.0
2010-07-21 11:30:00,19.19,19.19,19.07,19.18,16400.0,19.19,19.19,19.07,19.18,16400.0
2010-07-21 11:40:00,19.2,19.22,19.17,19.18,34000.0,19.2,19.22,19.17,19.18,34000.0
2010-07-21 11:50:00,19.17,19.27,19.16,19.27,9800.0,19.17,19.27,19.16,19.27,9800.0
2010-07-21 12:00:00,19.27,19.37,19.27,19.36,37400.0,19.27,19.37,19.27,19.36,37400.0
2010-07-21 12:10:00,19.36,19.45,19.36,19.36,18400.0,19.36,19.45,19.36,19.36,18400.0
2010-07-21 12:20:00,19.36,19.43,19.35,19.37,6800.0,19.36,19.43,19.35,19.37,6800.0
2010-07-21 12:30:00,19.41,19.5,19.41,19.5,45200.0,19.41,19.5,19.41,19.5,45200.0
2010-07-21 12:40:00,19.49,19.53,19.48,19.5,30200.0,19.49,19.53,19.48,19.5,30200.0
2010-07-21 12:50:00,19.49,19.52,19.48,19.5,64400.0,19.49,19.52,19.48,19.5,64400.0
2010-07-21 13:00:00,19.49,19.55,19.49,19.55,51800.0,19.49,19.55,19.49,19.55,51800.0
2010-07-21 13:10:00,19.55,19.61,19.55,19.6,30600.0,19.55,19.61,19.55,19.6,30600.0
2010-07-21 13:20:00,19.59,19.63,19.56,19.56,20400.0,19.59,19.63,19.56,19.56,20400.0
2010-07-21 13:30:00,19.59,19.63,19.54,19.54,21200.0,19.59,19.63,19.54,19.54,21200.0
2010-07-21 13:40:00,19.54,19.56,19.5,19.5,8000.0,19.54,19.56,19.5,19.5,8000.0
2010-07-21 13:50:00,19.52,19.57,19.5,19.53,12000.0,19.52,19.57,19.5,19.53,12000.0
2010-07-21 14:00:00,19.49,19.5,19.3,19.35,61000.0,19.49,19.5,19.3,19.35,61000.0
2010-07-21 14:10:00,19.29,19.3,19.12,19.2,41800.0,19.29,19.3,19.12,19.2,41800.0
2010-07-21 14:20:00,19.21,19.28,19.17,19.17,14600.0,19.21,19.28,19.17,19.17,14600.0
2010-07-21 14:30:00,19.18,19.21,19.16,19.19,70000.0,19.18,19.21,19.16,19.19,70000.0
2010-07-21 14:40:00,19.19,19.3,19.18,19.2,30600.0,19.19,19.3,19.18,19.2,30600.0
2010-07-21 14:50:00,19.2,19.22,19.13,19.14,88400.0,19.2,19.22,19.13,19.14,88400.0
2010-07-21 15:00:00,19.14,19.33,19.1,19.33,54600.0,19.14,19.33,19.1,19.33,54600.0
2010-07-21 15:10:00,19.31,19.45,19.17,19.18,32800.0,19.31,19.45,19.17,19.18,32800.0
2010-07-21 15:20:00,19.18,19.36,19.18,19.24,25200.0,19.18,19.36,19.18,19.24,25200.0
2010-07-21 15:30:00,19.18,19.29,19.18,19.22,32600.0,19.18,19.29,19.18,19.22,32600.0
2010-07-21 15:40:00,19.22,19.27,19.14,19.24,67000.0,19.22,19.27,19.14,19.24,67000.0
2010-07-21 15:50:00,19.24,19.27,19.14,19.17,84400.0,19.24,19.27,19.14,19.17,84400.0
2010-07-22 09:30:00,19.39,19.67,19.11,19.66,37800.0,19.39,19.67,19.11,19.66,37800.0
2010-07-22 09:40:00,19.61,19.67,19.55,19.64,9000.0,19.61,19.67,19.55,19.64,9000.0
2010-07-22 09:50:00,19.66,19.67,19.58,19.64,28600.0,19.66,19.67,19.58,19.64,28600.0
2010-07-22 10:00:00,19.64,19.72,19.62,19.67,81600.0,19.64,19.72,19.62,19.67,81600.0
2010-07-22 10:10:00,19.66,19.71,19.65,19.66,53200.0,19.66,19.71,19.65,19.66,53200.0
2010-07-22 10:20:00,19.67,19.68,19.56,19.59,31800.0,19.67,19.68,19.56,19.59,31800.0
2010-07-22 10:30:00,19.59,19.68,19.57,19.66,26000.0,19.59,19.68,19.57,19.66,26000.0
2010-07-22 10:40:00,19.68,19.77,19.64,19.76,38600.0,19.68,19.77,19.64,19.76,38600.0
2010-07-22 10:50:00,19.75,19.83,19.74,19.8,62800.0,19.75,19.83,19.74,19.8,62800.0
2010-07-22 11:00:00,19.83,19.92,19.82,19.92,85400.0,19.83,19.92,19.82,19.92,85400.0
2010-07-22 11:10:00,19.9,19.92,19.86,19.89,12800.0,19.9,19.92,19.86,19.89,12800.0
2010-07-22 11:20:00,19.9,19.9,19.85,19.88,6200.0,19.9,19.9,19.85,19.88,6200.0
2010-07-22 11:30:00,19.86,19.86,19.65,19.68,14800.0,19.86,19.86,19.65,19.68,14800.0
2010-07-22 11:40:00,19.69,19.81,19.68,19.81,39800.0,19.69,19.81,19.68,19.81,39800.0
2010-07-22 11:50:00,19.78,19.82,19.68,19.82,27800.0,19.78,19.82,19.68,19.82,27800.0
2010-07-22 12:00:00,19.81,19.89,19.81,19.88,20200.0,19.81,19.89,19.81,19.88,20200.0
2010-07-22 12:10:00,19.88,19.9,19.8,19.89,32400.0,19.88,19.9,19.8,19.89,32400.0
2010-07-22 12:20:00,19.89,19.92,19.82,19.92,24800.0,19.89,19.92,19.82,19.92,24800.0
2010-07-22 12:30:00,19.92,20.0,19.9,19.9,64600.0,19.92,20.0,19.9,19.9,64600.0
2010-07-22 12:40:00,19.89,19.93,19.86,19.93,12400.0,19.89,19.93,19.86,19.93,12400.0
2010-07-22 12:50:00,19.93,20.0,19.92,20.0,12400.0,19.93,20.0,19.92,20.0,12400.0
2010-07-22 13:00:00,20.0,20.09,19.98,20.02,59000.0,20.0,20.09,19.98,20.02,59000.0
2010-07-22 13:10:00,20.02,20.05,19.87,19.93,69600.0,20.02,20.05,19.87,19.93,69600.0
2010-07-22 13:20:00,19.93,20.03,19.86,19.93,28600.0,19.93,20.03,19.86,19.93,28600.0
2010-07-22 13:30:00,19.92,19.95,19.89,19.9,7600.0,19.92,19.95,19.89,19.9,7600.0
2010-07-22 13:40:00,19.92,19.99,19.92,19.99,5800.0,19.92,19.99,19.92,19.99,5800.0
2010-07-22 13:50:00,20.0,20.01,19.97,20.0,13800.0,20.0,20.01,19.97,20.0,13800.0
2010-07-22 14:00:00,20.0,20.11,19.99,20.07,17000.0,20.0,20.11,19.99,20.07,17000.0
2010-07-22 14:10:00,20.07,20.11,20.06,20.06,20200.0,20.07,20.11,20.06,20.06,20200.0
2010-07-22 14:20:00,20.06,20.13,20.06,20.12,26200.0,20.06,20.13,20.06,20.12,26200.0
2010-07-22 14:30:00,20.13,20.13,20.07,20.09,55400.0,20.13,20.13,20.07,20.09,55400.0
2010-07-22 14:40:00,20.08,20.12,20.03,20.11,27600.0,20.08,20.12,20.03,20.11,27600.0
2010-07-22 14:50:00,20.11,20.11,20.07,20.1,43800.0,20.11,20.11,20.07,20.1,43800.0
2010-07-22 15:00:00,20.1,20.18,20.09,20.18,48600.0,20.1,20.18,20.09,20.18,48600.0
2010-07-22 15:10:00,20.18,20.25,20.14,20.25,60400.0,20.18,20.25,20.14,20.25,60400.0
2010-07-22 15:20:00,20.25,20.3,20.24,20.26,64800.0,20.25,20.3,20.24,20.26,64800.0
2010-07-22 15:30:00,20.25,20.28,20.04,20.09,98000.0,20.25,20.28,20.04,20.09,98000.0
2010-07-22 15:40:00,20.08,20.21,20.05,20.18,115200.0,20.08,20.21,20.05,20.18,115200.0
2010-07-22 15:50:00,20.22,20.28,20.16,20.25,164200.0,20.22,20.28,20.16,20.25,164200.0
2010-07-23 09:30:00,20.24,20.24,19.84,20.15,41600.0,20.24,20.24,19.84,20.15,41600.0
2010-07-23 09:40:00,20.15,20.4,20.15,20.3,22200.0,20.15,20.4,20.15,20.3,22200.0
2010-07-23 09:50:00,20.28,20.3,20.14,20.15,18400.0,20.28,20.3,20.14,20.15,18400.0
2010-07-23 10:00:00,20.1,20.24,20.05,20.21,30000.0,20.1,20.24,20.05,20.21,30000.0
2010-07-23 10:10:00,20.21,20.33,20.19,20.24,43000.0,20.21,20.33,20.19,20.24,43000.0
2010-07-23 10:20:00,20.28,20.37,20.25,20.37,24800.0,20.28,20.37,20.25,20.37,24800.0
2010-07-23 10:30:00,20.38,20.49,20.38,20.43,36200.0,20.38,20.49,20.38,20.43,36200.0
2010-07-23 10:40:00,20.45,20.55,20.38,20.53,90200.0,20.45,20.55,20.38,20.53,90200.0
2010-07-23 10:50:00,20.53,20.58,20.49,20.55,70000.0,20.53,20.58,20.49,20.55,70000.0
2010-07-23 11:00:00,20.51,20.67,20.51,20.65,59000.0,20.51,20.67,20.51,20.65,59000.0
2010-07-23 11:10:00,20.65,20.75,20.65,20.65,105600.0,20.65,20.75,20.65,20.65,105600.0
2010-07-23 11:20:00,20.68,20.68,20.64,20.68,28400.0,20.68,20.68,20.64,20.68,28400.0
2010-07-23 11:30:00,20.68,20.75,20.67,20.71,29000.0,20.68,20.75,20.67,20.71,29000.0
2010-07-23 11:40:00,20.71,20.75,20.7,20.73,53200.0,20.71,20.75,20.7,20.73,53200.0
2010-07-23 11:50:00,20.74,20.77,20.71,20.74,41400.0,20.74,20.77,20.71,20.74,41400.0
2010-07-23 12:00:00,20.77,20.86,20.63,20.64,35000.0,20.77,20.86,20.63,20.64,35000.0
2010-07-23 12:10:00,20.63,20.65,20.47,20.61,63400.0,20.63,20.65,20.47,20.61,63400.0
2010-07-23 12:20:00,20.59,20.61,20.54,20.59,23800.0,20.59,20.61,20.54,20.59,23800.0
2010-07-23 12:30:00,20.58,20.61,20.5,20.53,33200.0,20.58,20.61,20.5,20.53,33200.0
2010-07-23 12:40:00,20.52,20.53,20.43,20.5,67800.0,20.52,20.53,20.43,20.5,67800.0
2010-07-23 12:50:00,20.54,20.63,20.5,20.59,11600.0,20.54,20.63,20.5,20.59,11600.0
2010-07-23 13:00:00,20.59,20.6,20.53,20.56,17200.0,20.59,20.6,20.53,20.56,17200.0
2010-07-23 13:10:00,20.56,20.67,20.56,20.66,21600.0,20.56,20.67,20.56,20.66,21600.0
2010-07-23 13:20:00,20.65,20.75,20.65,20.75,30600.0,20.65,20.75,20.65,20.75,30600.0
2010-07-23 13:30:00,20.75,20.86,20.74,20.81,33400.0,20.75,20.86,20.74,20.81,33400.0
2010-07-23 13:40:00,20.81,20.81,20.7,20.74,11600.0,20.81,20.81,20.7,20.74,11600.0
2010-07-23 13:50:00,20.77,20.85,20.77,20.83,25200.0,20.77,20.85,20.77,20.83,25200.0
2010-07-23 14:00:00,20.82,20.85,20.79,20.82,25800.0,20.82,20.85,20.79,20.82,25800.0
2010-07-23 14:10:00,20.81,20.87,20.75,20.83,28600.0,20.81,20.87,20.75,20.83,28600.0
2010-07-23 14:20:00,20.82,20.83,20.71,20.79,22000.0,20.82,20.83,20.71,20.79,22000.0
2010-07-23 14:30:00,20.79,20.81,20.75,20.78,36000.0,20.79,20.81,20.75,20.78,36000.0
2010-07-23 14:40:00,20.78,20.84,20.75,20.84,47800.0,20.78,20.84,20.75,20.84,47800.0
2010-07-23 14:50:00,20.85,20.9,20.83,20.86,32000.0,20.85,20.9,20.83,20.86,32000.0
2010-07-23 15:00:00,20.86,20.89,20.81,20.89,24200.0,20.86,20.89,20.81,20.89,24200.0
2010-07-23 15:10:00,20.9,20.91,20.84,20.89,79400.0,20.9,20.91,20.84,20.89,79400.0
2010-07-23 15:20:00,20.89,20.93,20.86,20.92,76000.0,20.89,20.93,20.86,20.92,76000.0
2010-07-23 15:30:00,20.92,20.94,20.86,20.86,101000.0,20.92,20.94,20.86,20.86,101000.0
2010-07-23 15:40:00,20.86,20.96,20.82,20.96,94200.0,20.86,20.96,20.82,20.96,94200.0
2010-07-23 15:50:00,20.95,21.0,20.91,20.99,167000.0,20.95,21.0,20.91,20.99,167000.0
2010-07-26 09:30:00,21.0,21.09,20.77,21.05,53400.0,21.0,21.09,20.77,21.05,53400.0
2010-07-26 09:40:00,21.04,21.16,20.98,21.08,40400.0,21.04,21.16,20.98,21.08,40400.0
2010-07-26 09:50:00,21.12,21.18,21.02,21.03,34800.0,21.12,21.18,21.02,21.03,34800.0
2010-07-26 10:00:00,21.1,21.18,21.08,21.15,28600.0,21.1,21.18,21.08,21.15,28600.0
2010-07-26 10:10:00,21.15,21.26,21.15,21.25,36600.0,21.15,21.26,21.15,21.25,36600.0
2010-07-26 10:20:00,21.25,21.28,21.21,21.26,43000.0,21.25,21.28,21.21,21.26,43000.0
2010-07-26 10:30:00,21.25,21.33,21.22,21.33,60400.0,21.25,21.33,21.22,21.33,60400.0
2010-07-26 10:40:00,21.33,21.36,21.29,21.34,30400.0,21.33,21.36,21.29,21.34,30400.0
2010-07-26 10:50:00,21.35,21.38,21.3,21.33,47600.0,21.35,21.38,21.3,21.33,47600.0
2010-07-26 11:00:00,21.34,21.36,21.31,21.36,17200.0,21.34,21.36,21.31,21.36,17200.0
2010-07-26 11:10:00,21.36,21.39,21.31,21.35,39000.0,21.36,21.39,21.31,21.35,39000.0
2010-07-26 11:20:00,21.36,21.37,21.28,21.35,37400.0,21.36,21.37,21.28,21.35,37400.0
2010-07-26 11:30:00,21.35,21.36,21.33,21.35,20400.0,21.35,21.36,21.33,21.35,20400.0
2010-07-26 11:40:00,21.33,21.36,21.31,21.32,19600.0,21.33,21.36,21.31,21.32,19600.0
2010-07-26 11:50:00,21.32,21.33,21.25,21.3,77200.0,21.32,21.33,21.25,21.3,77200.0
2010-07-26 12:00:00,21.3,21.36,21.28,21.36,23000.0,21.3,21.36,21.28,21.36,23000.0
2010-07-26 12:10:00,21.36,21.42,21.35,21.42,30000.0,21.36,21.42,21.35,21.42,30000.0
2010-07-26 12:20:00,21.41,21.49,21.41,21.49,45400.0,21.41,21.49,21.41,21.49,45400.0
2010-07-26 12:30:00,21.48,21.55,21.47,21.51,94600.0,21.48,21.55,21.47,21.51,94600.0
2010-07-26 12:40:00,21.51,21.55,21.48,21.49,44600.0,21.51,21.55,21.48,21.49,44600.0
2010-07-26 12:50:00,21.52,21.55,21.48,21.54,30200.0,21.52,21.55,21.48,21.54,30200.0
2010-07-26 13:00:00,21.55,21.56,21.5,21.54,43400.0,21.55,21.56,21.5,21.54,43400.0
2010-07-26 13:10:00,21.54,21.57,21.52,21.53,18400.0,21.54,21.57,21.52,21.53,18400.0
2010-07-26 13:20:00,21.54,21.54,21.49,21.52,18400.0,21.54,21.54,21.49,21.52,18400.0
2010-07-26 13:30:00,21.52,21.55,21.48,21.49,27000.0,21.52,21.55,21.48,21.49,27000.0
2010-07-26 13:40:00,21.5,21.55,21.48,21.52,19400.0,21.5,21.55,21.48,21.52,19400.0
2010-07-26 13:50:00,21.5,21.5,21.43,21.44,19600.0,21.5,21.5,21.43,21.44,19600.0
2010-07-26 14:00:00,21.43,21.5,21.42,21.43,74400.0,21.43,21.5,21.42,21.43,74400.0
2010-07-26 14:10:00,21.43,21.54,21.42,21.54,58000.0,21.43,21.54,21.42,21.54,58000.0
2010-07-26 14:20:00,21.54,21.54,21.45,21.49,20400.0,21.54,21.54,21.45,21.49,20400.0
2010-07-26 14:30:00,21.47,21.49,21.41,21.41,30000.0,21.47,21.49,21.41,21.41,30000.0
2010-07-26 14:40:00,21.42,21.46,21.37,21.38,51400.0,21.42,21.46,21.37,21.38,51400.0
2010-07-26 14:50:00,21.39,21.4,21.33,21.36,19800.0,21.39,21.4,21.33,21.36,19800.0
2010-07-26 15:00:00,21.36,21.45,21.36,21.42,18400.0,21.36,21.45,21.36,21.42,18400.0
2010-07-26 15:10:00,21.43,21.45,21.34,21.4,36600.0,21.43,21.45,21.34,21.4,36600.0
2010-07-26 15:20:00,21.4,21.46,21.4,21.43,20000.0,21.4,21.46,21.4,21.43,20000.0
2010-07-26 15:30:00,21.43,21.45,21.41,21.43,21800.0,21.43,21.45,21.41,21.43,21800.0
2010-07-26 15:40:00,21.43,21.46,21.41,21.45,25200.0,21.43,21.46,21.41,21.45,25200.0
2010-07-26 15:50:00,21.44,21.5,21.43,21.47,86000.0,21.44,21.5,21.43,21.47,86000.0
2010-07-27 09:30:00,21.54,21.68,21.43,21.67,92800.0,21.54,21.68,21.43,21.67,92800.0
2010-07-27 09:40:00,21.66,21.68,21.39,21.39,121200.0,21.66,21.68,21.39,21.39,121200.0
2010-07-27 09:50:00,21.39,21.45,21.33,21.34,40600.0,21.39,21.45,21.33,21.34,40600.0
2010-07-27 10:00:00,21.37,21.45,20.85,20.91,99200.0,21.37,21.45,20.85,20.91,99200.0
2010-07-27 10:10:00,20.93,21.11,20.87,21.1,38600.0,20.93,21.11,20.87,21.1,38600.0
2010-07-27 10:20:00,21.1,21.14,21.06,21.11,26000.0,21.1,21.14,21.06,21.11,26000.0
2010-07-27 10:30:00,21.11,21.13,20.98,21.04,27400.0,21.11,21.13,20.98,21.04,27400.0
2010-07-27 10:40:00,21.02,21.02,20.89,20.89,12200.0,21.02,21.02,20.89,20.89,12200.0
2010-07-27 10:50:00,20.89,20.91,20.8,20.87,37600.0,20.89,20.91,20.8,20.87,37600.0
2010-07-27 11:00:00,20.87,20.87,20.72,20.77,34800.0,20.87,20.87,20.72,20.77,34800.0
2010-07-27 11:10:00,20.81,20.82,20.62,20.64,48600.0,20.81,20.82,20.62,20.64,48600.0
2010-07-27 11:20:00,20.65,20.67,20.5,20.64,60200.0,20.65,20.67,20.5,20.64,60200.0
2010-07-27 11:30:00,20.64,20.8,20.61,20.79,27600.0,20.64,20.8,20.61,20.79,27600.0
2010-07-27 11:40:00,20.79,20.84,20.77,20.77,20000.0,20.79,20.84,20.77,20.77,20000.0
2010-07-27 11:50:00,20.77,20.78,20.75,20.77,10600.0,20.77,20.78,20.75,20.77,10600.0
2010-07-27 12:00:00,20.78,20.83,20.77,20.83,27600.0,20.78,20.83,20.77,20.83,27600.0
2010-07-27 12:10:00,20.84,21.0,20.84,20.98,32800.0,20.84,21.0,20.84,20.98,32800.0
2010-07-27 12:20:00,20.97,20.97,20.9,20.9,11400.0,20.97,20.97,20.9,20.9,11400.0
2010-07-27 12:30:00,20.9,20.91,20.82,20.84,10200.0,20.9,20.91,20.82,20.84,10200.0
2010-07-27 12:40:00,20.84,20.88,20.78,20.8,11200.0,20.84,20.88,20.78,20.8,11200.0
2010-07-27 12:50:00,20.8,20.83,20.73,20.81,16000.0,20.8,20.83,20.73,20.81,16000.0
2010-07-27 13:00:00,20.81,20.86,20.77,20.84,20400.0,20.81,20.86,20.77,20.84,20400.0
2010-07-27 13:10:00,20.83,20.83,20.77,20.78,13400.0,20.83,20.83,20.77,20.78,13400.0
2010-07-27 13:20:00,20.78,20.8,20.68,20.68,17400.0,20.78,20.8,20.68,20.68,17400.0
2010-07-27 13:30:00,20.67,20.77,20.66,20.73,67200.0,20.67,20.77,20.66,20.73,67200.0
2010-07-27 13:40:00,20.73,20.78,20.65,20.78,27000.0,20.73,20.78,20.65,20.78,27000.0
2010-07-27 13:50:00,20.79,20.79,20.73,20.75,11400.0,20.79,20.79,20.73,20.75,11400.0
2010-07-27 14:00:00,20.74,20.82,20.73,20.8,19000.0,20.74,20.82,20.73,20.8,19000.0
2010-07-27 14:10:00,20.79,20.86,20.75,20.83,13400.0,20.79,20.86,20.75,20.83,13400.0
2010-07-27 14:20:00,20.86,20.86,20.77,20.77,12400.0,20.86,20.86,20.77,20.77,12400.0
2010-07-27 14:30:00,20.78,20.79,20.73,20.77,12000.0,20.78,20.79,20.73,20.77,12000.0
2010-07-27 14:40:00,20.77,20.78,20.72,20.75,12000.0,20.77,20.78,20.72,20.75,12000.0
2010-07-27 14:50:00,20.77,20.79,20.68,20.75,24200.0,20.77,20.79,20.68,20.75,24200.0
2010-07-27 15:00:00,20.75,20.8,20.74,20.8,16200.0,20.75,20.8,20.74,20.8,16200.0
2010-07-27 15:10:00,20.8,20.8,20.7,20.77,16400.0,20.8,20.8,20.7,20.77,16400.0
2010-07-27 15:20:00,20.78,20.83,20.72,20.75,23800.0,20.78,20.83,20.72,20.75,23800.0
2010-07-27 15:30:00,20.76,20.77,20.65,20.66,62600.0,20.76,20.77,20.65,20.66,62600.0
2010-07-27 15:40:00,20.67,20.68,20.58,20.61,64600.0,20.67,20.68,20.58,20.61,64600.0
2010-07-27 15:50:00,20.61,20.62,20.53,20.61,152600.0,20.61,20.62,20.53,20.61,152600.0
2010-07-28 09:30:00,20.45,20.59,20.29,20.43,40800.0,20.45,20.59,20.29,20.43,40800.0
2010-07-28 09:40:00,20.46,20.46,20.29,20.32,16000.0,20.46,20.46,20.29,20.32,16000.0
2010-07-28 09:50:00,20.34,20.38,20.28,20.28,37800.0,20.34,20.38,20.28,20.28,37800.0
2010-07-28 10:00:00,20.35,20.47,20.33,20.33,32200.0,20.35,20.47,20.33,20.33,32200.0
2010-07-28 10:10:00,20.31,20.36,20.26,20.33,16800.0,20.31,20.36,20.26,20.33,16800.0
2010-07-28 10:20:00,20.35,20.35,20.25,20.25,21200.0,20.35,20.35,20.25,20.25,21200.0
2010-07-28 10:30:00,20.25,20.32,20.2,20.3,18800.0,20.25,20.32,20.2,20.3,18800.0
2010-07-28 10:40:00,20.32,20.36,20.3,20.3,56000.0,20.32,20.36,20.3,20.3,56000.0
2010-07-28 10:50:00,20.35,20.39,20.31,20.36,7800.0,20.35,20.39,20.31,20.36,7800.0
2010-07-28 11:00:00,20.36,20.36,20.28,20.28,4800.0,20.36,20.36,20.28,20.28,4800.0
2010-07-28 11:10:00,20.29,20.37,20.25,20.28,15800.0,20.29,20.37,20.25,20.28,15800.0
2010-07-28 11:20:00,20.28,20.28,20.17,20.23,43800.0,20.28,20.28,20.17,20.23,43800.0
2010-07-28 11:30:00,20.22,20.29,20.2,20.25,16000.0,20.22,20.29,20.2,20.25,16000.0
2010-07-28 11:40:00,20.25,20.3,20.23,20.23,7800.0,20.25,20.3,20.23,20.23,7800.0
2010-07-28 11:50:00,20.21,20.23,20.2,20.22,6800.0,20.21,20.23,20.2,20.22,6800.0
2010-07-28 12:00:00,20.21,20.23,20.14,20.17,34000.0,20.21,20.23,20.14,20.17,34000.0
2010-07-28 12:10:00,20.17,20.24,20.17,20.24,11000.0,20.17,20.24,20.17,20.24,11000.0
2010-07-28 12:20:00,20.25,20.25,20.17,20.17,12000.0,20.25,20.25,20.17,20.17,12000.0
2010-07-28 12:30:00,20.18,20.18,20.14,20.14,7000.0,20.18,20.18,20.14,20.14,7000.0
2010-07-28 12:40:00,20.16,20.16,20.06,20.06,30200.0,20.16,20.16,20.06,20.06,30200.0
2010-07-28 12:50:00,20.07,20.17,20.05,20.17,10200.0,20.07,20.17,20.05,20.17,10200.0
2010-07-28 13:00:00,20.18,20.21,20.14,20.19,28200.0,20.18,20.21,20.14,20.19,28200.0
2010-07-28 13:10:00,20.2,20.2,20.09,20.09,28200.0,20.2,20.2,20.09,20.09,28200.0
2010-07-28 13:20:00,20.09,20.1,19.96,20.0,67000.0,20.09,20.1,19.96,20.0,67000.0
2010-07-28 13:30:00,20.02,20.02,19.91,19.99,40600.0,20.02,20.02,19.91,19.99,40600.0
2010-07-28 13:40:00,19.99,20.02,19.95,19.96,33400.0,19.99,20.02,19.95,19.96,33400.0
2010-07-28 13:50:00,19.97,20.0,19.96,19.98,37000.0,19.97,20.0,19.96,19.98,37000.0
2010-07-28 14:00:00,19.98,20.0,19.94,19.96,35600.0,19.98,20.0,19.94,19.96,35600.0
2010-07-28 14:10:00,19.96,19.96,19.87,19.88,33800.0,19.96,19.96,19.87,19.88,33800.0
2010-07-28 14:20:00,19.88,19.9,19.78,19.84,64000.0,19.88,19.9,19.78,19.84,64000.0
2010-07-28 14:30:00,19.85,19.9,19.85,19.86,24400.0,19.85,19.9,19.85,19.86,24400.0
2010-07-28 14:40:00,19.86,19.88,19.83,19.85,32000.0,19.86,19.88,19.83,19.85,32000.0
2010-07-28 14:50:00,19.86,19.88,19.85,19.85,34000.0,19.86,19.88,19.85,19.85,34000.0
2010-07-28 15:00:00,19.85,19.89,19.8,19.81,31200.0,19.85,19.89,19.8,19.81,31200.0
2010-07-28 15:10:00,19.81,19.86,19.78,19.83,49000.0,19.81,19.86,19.78,19.83,49000.0
2010-07-28 15:20:00,19.83,19.93,19.81,19.91,45400.0,19.83,19.93,19.81,19.91,45400.0
2010-07-28 15:30:00,19.91,20.01,19.91,19.98,44800.0,19.91,20.01,19.91,19.98,44800.0
2010-07-28 15:40:00,19.98,20.09,19.98,20.07,38000.0,19.98,20.09,19.98,20.07,38000.0
2010-07-28 15:50:00,20.07,20.1,20.03,20.05,86600.0,20.07,20.1,20.03,20.05,86600.0
2010-07-29 09:30:00,20.25,20.4,20.16,20.29,35800.0,20.25,20.4,20.16,20.29,35800.0
2010-07-29 09:40:00,20.3,20.3,20.02,20.03,33000.0,20.3,20.3,20.02,20.03,33000.0
2010-07-29 09:50:00,20.03,20.12,20.01,20.03,37800.0,20.03,20.12,20.01,20.03,37800.0
2010-07-29 10:00:00,20.09,20.09,20.03,20.07,20600.0,20.09,20.09,20.03,20.07,20600.0
2010-07-29 10:10:00,20.07,20.11,20.03,20.1,17000.0,20.07,20.11,20.03,20.1,17000.0
2010-07-29 10:20:00,20.09,20.09,20.01,20.08,13000.0,20.09,20.09,20.01,20.08,13000.0
2010-07-29 10:30:00,20.06,20.11,20.05,20.1,16000.0,20.06,20.11,20.05,20.1,16000.0
2010-07-29 10:40:00,20.08,20.08,20.02,20.04,9000.0,20.08,20.08,20.02,20.04,9000.0
2010-07-29 10:50:00,20.06,20.16,20.06,20.13,7200.0,20.06,20.16,20.06,20.13,7200.0
2010-07-29 11:00:00,20.06,20.07,20.02,20.07,11000.0,20.06,20.07,20.02,20.07,11000.0
2010-07-29 11:10:00,20.06,20.09,19.9,19.9,46600.0,20.06,20.09,19.9,19.9,46600.0
2010-07-29 11:20:00,19.88,20.02,19.85,19.98,72400.0,19.88,20.02,19.85,19.98,72400.0
2010-07-29 11:30:00,19.98,19.98,19.86,19.96,52000.0,19.98,19.98,19.86,19.96,52000.0
2010-07-29 11:40:00,19.96,20.01,19.94,19.99,13200.0,19.96,20.01,19.94,19.99,13200.0
2010-07-29 11:50:00,19.99,20.07,19.98,20.03,17000.0,19.99,20.07,19.98,20.03,17000.0
2010-07-29 12:00:00,20.02,20.02,19.86,19.88,16600.0,20.02,20.02,19.86,19.88,16600.0
2010-07-29 12:10:00,19.88,19.98,19.88,19.98,5200.0,19.88,19.98,19.88,19.98,5200.0
2010-07-29 12:20:00,19.97,19.97,19.88,19.96,7400.0,19.97,19.97,19.88,19.96,7400.0
2010-07-29 12:30:00,19.98,19.99,19.89,19.89,6200.0,19.98,19.99,19.89,19.89,6200.0
2010-07-29 12:40:00,19.87,19.94,19.84,19.85,6000.0,19.87,19.94,19.84,19.85,6000.0
2010-07-29 12:50:00,19.86,20.0,19.86,20.0,9600.0,19.86,20.0,19.86,20.0,9600.0
2010-07-29 13:00:00,20.0,20.11,19.97,20.11,21600.0,20.0,20.11,19.97,20.11,21600.0
2010-07-29 13:10:00,20.07,20.17,20.07,20.15,5400.0,20.07,20.17,20.07,20.15,5400.0
2010-07-29 13:20:00,20.17,20.2,20.11,20.18,6000.0,20.17,20.2,20.11,20.18,6000.0
2010-07-29 13:30:00,20.18,20.22,20.18,20.21,6600.0,20.18,20.22,20.18,20.21,6600.0
2010-07-29 13:40:00,20.2,20.27,20.2,20.27,7200.0,20.2,20.27,20.2,20.27,7200.0
2010-07-29 13:50:00,20.25,20.25,20.17,20.22,7800.0,20.25,20.25,20.17,20.22,7800.0
2010-07-29 14:00:00,20.2,20.2,20.14,20.14,3000.0,20.2,20.2,20.14,20.14,3000.0
2010-07-29 14:10:00,20.09,20.19,20.09,20.17,9000.0,20.09,20.19,20.09,20.17,9000.0
2010-07-29 14:20:00,20.19,20.28,20.19,20.23,6600.0,20.19,20.28,20.19,20.23,6600.0
2010-07-29 14:30:00,20.25,20.3,20.18,20.3,21000.0,20.25,20.3,20.18,20.3,21000.0
2010-07-29 14:40:00,20.29,20.33,20.24,20.33,24800.0,20.29,20.33,20.24,20.33,24800.0
2010-07-29 14:50:00,20.33,20.36,20.21,20.24,11000.0,20.33,20.36,20.21,20.24,11000.0
2010-07-29 15:00:00,20.26,20.32,20.26,20.28,18600.0,20.26,20.32,20.26,20.28,18600.0
2010-07-29 15:10:00,20.29,20.41,20.29,20.4,28600.0,20.29,20.41,20.29,20.4,28600.0
2010-07-29 15:20:00,20.4,20.49,20.38,20.48,41600.0,20.4,20.49,20.38,20.48,41600.0
2010-07-29 15:30:00,20.44,20.47,20.29,20.4,36400.0,20.44,20.47,20.29,20.4,36400.0
2010-07-29 15:40:00,20.38,20.39,20.23,20.27,42800.0,20.38,20.39,20.23,20.27,42800.0
2010-07-29 15:50:00,20.29,20.36,20.27,20.31,66800.0,20.29,20.36,20.27,20.31,66800.0
2010-07-30 09:30:00,19.97,20.17,19.95,19.99,25000.0,19.97,20.17,19.95,19.99,25000.0
2010-07-30 09:40:00,20.0,20.29,20.0,20.23,20200.0,20.0,20.29,20.0,20.23,20200.0
2010-07-30 09:50:00,20.23,20.38,20.18,20.34,14400.0,20.23,20.38,20.18,20.34,14400.0
2010-07-30 10:00:00,20.31,20.62,20.31,20.53,46600.0,20.31,20.62,20.31,20.53,46600.0
2010-07-30 10:10:00,20.52,20.52,20.25,20.27,11000.0,20.52,20.52,20.25,20.27,11000.0
2010-07-30 10:20:00,20.25,20.34,20.25,20.34,13600.0,20.25,20.34,20.25,20.34,13600.0
2010-07-30 10:30:00,20.34,20.41,20.3,20.36,9400.0,20.34,20.41,20.3,20.36,9400.0
2010-07-30 10:40:00,20.39,20.54,20.39,20.48,8400.0,20.39,20.54,20.39,20.48,8400.0
2010-07-30 10:50:00,20.47,20.47,20.43,20.46,3200.0,20.47,20.47,20.43,20.46,3200.0
2010-07-30 11:00:00,20.45,20.46,20.42,20.45,3800.0,20.45,20.46,20.42,20.45,3800.0
2010-07-30 11:10:00,20.45,20.48,20.41,20.48,46200.0,20.45,20.48,20.41,20.48,46200.0
2010-07-30 11:20:00,20.47,20.47,20.32,20.32,36800.0,20.47,20.47,20.32,20.32,36800.0
2010-07-30 11:30:00,20.33,20.36,20.25,20.3,12200.0,20.33,20.36,20.25,20.3,12200.0
2010-07-30 11:40:00,20.33,20.34,20.25,20.3,15800.0,20.33,20.34,20.25,20.3,15800.0
2010-07-30 11:50:00,20.28,20.36,20.28,20.36,2000.0,20.28,20.36,20.28,20.36,2000.0
2010-07-30 12:00:00,20.38,20.43,20.33,20.43,11400.0,20.38,20.43,20.33,20.43,11400.0
2010-07-30 12:10:00,20.42,20.42,20.32,20.35,6000.0,20.42,20.42,20.32,20.35,6000.0
2010-07-30 12:20:00,20.34,20.39,20.32,20.39,2800.0,20.34,20.39,20.32,20.39,2800.0
2010-07-30 12:30:00,20.39,20.39,20.33,20.36,9600.0,20.39,20.39,20.33,20.36,9600.0
2010-07-30 12:40:00,20.37,20.39,20.34,20.37,5400.0,20.37,20.39,20.34,20.37,5400.0
2010-07-30 12:50:00,20.36,20.38,20.34,20.38,2800.0,20.36,20.38,20.34,20.38,2800.0
2010-07-30 13:00:00,20.37,20.39,20.35,20.35,2800.0,20.37,20.39,20.35,20.35,2800.0
2010-07-30 13:10:00,20.34,20.35,20.25,20.27,7400.0,20.34,20.35,20.25,20.27,7400.0
2010-07-30 13:20:00,20.27,20.33,20.25,20.32,10600.0,20.27,20.33,20.25,20.32,10600.0
2010-07-30 13:30:00,20.32,20.33,20.26,20.28,5400.0,20.32,20.33,20.26,20.28,5400.0
2010-07-30 13:40:00,20.26,20.33,20.25,20.32,5800.0,20.26,20.33,20.25,20.32,5800.0
2010-07-30 13:50:00,20.33,20.34,20.27,20.28,16600.0,20.33,20.34,20.27,20.28,16600.0
2010-07-30 14:00:00,20.28,20.31,20.27,20.27,11400.0,20.28,20.31,20.27,20.27,11400.0
2010-07-30 14:10:00,20.28,20.43,20.28,20.43,15200.0,20.28,20.43,20.28,20.43,15200.0
2010-07-30 14:20:00,20.43,20.47,20.42,20.47,12600.0,20.43,20.47,20.42,20.47,12600.0
2010-07-30 14:30:00,20.47,20.47,20.43,20.45,15200.0,20.47,20.47,20.43,20.45,15200.0
2010-07-30 14:40:00,20.43,20.53,20.41,20.52,43000.0,20.43,20.53,20.41,20.52,43000.0
2010-07-30 14:50:00,20.52,20.54,20.49,20.49,22800.0,20.52,20.54,20.49,20.49,22800.0
2010-07-30 15:00:00,20.5,20.54,20.48,20.52,18400.0,20.5,20.54,20.48,20.52,18400.0
2010-07-30 15:10:00,20.52,20.64,20.52,20.61,30600.0,20.52,20.64,20.52,20.61,30600.0
2010-07-30 15:20:00,20.61,20.75,20.61,20.75,64000.0,20.61,20.75,20.61,20.75,64000.0
2010-07-30 15:30:00,20.74,20.75,20.59,20.6,32800.0,20.74,20.75,20.59,20.6,32800.0
2010-07-30 15:40:00,20.6,20.74,20.6,20.7,73400.0,20.6,20.74,20.6,20.7,73400.0
2010-07-30 15:50:00,20.71,20.77,20.7,20.74,110600.0,20.71,20.77,20.7,20.74,110600.0
2010-08-02 09:30:00,21.06,21.17,21.0,21.05,48400.0,21.06,21.17,21.0,21.05,48400.0
2010-08-02 09:40:00,21.04,21.05,20.86,21.05,46200.0,21.04,21.05,20.86,21.05,46200.0
2010-08-02 09:50:00,21.05,21.13,20.98,20.99,32000.0,21.05,21.13,20.98,20.99,32000.0
2010-08-02 10:00:00,20.99,21.17,20.99,21.04,40400.0,20.99,21.17,20.99,21.04,40400.0
2010-08-02 10:10:00,21.04,21.06,20.99,20.99,41200.0,21.04,21.06,20.99,20.99,41200.0
2010-08-02 10:20:00,20.98,21.04,20.98,21.0,6800.0,20.98,21.04,20.98,21.0,6800.0
2010-08-02 10:30:00,21.0,21.03,20.97,20.97,13000.0,21.0,21.03,20.97,20.97,13000.0
2010-08-02 10:40:00,20.98,21.03,20.97,20.98,8000.0,20.98,21.03,20.97,20.98,8000.0
2010-08-02 10:50:00,21.0,21.03,20.98,21.03,15600.0,21.0,21.03,20.98,21.03,15600.0
2010-08-02 11:00:00,21.03,21.03,20.93,21.0,47000.0,21.03,21.03,20.93,21.0,47000.0
2010-08-02 11:10:00,20.99,20.99,20.8,20.85,84200.0,20.99,20.99,20.8,20.85,84200.0
2010-08-02 11:20:00,20.86,20.89,20.82,20.84,26800.0,20.86,20.89,20.82,20.84,26800.0
2010-08-02 11:30:00,20.86,20.93,20.84,20.93,19400.0,20.86,20.93,20.84,20.93,19400.0
2010-08-02 11:40:00,20.92,20.94,20.88,20.91,16200.0,20.92,20.94,20.88,20.91,16200.0
2010-08-02 11:50:00,20.93,20.93,20.91,20.93,11000.0,20.93,20.93,20.91,20.93,11000.0
2010-08-02 12:00:00,20.93,20.93,20.9,20.91,5000.0,20.93,20.93,20.9,20.91,5000.0
2010-08-02 12:10:00,20.92,20.93,20.9,20.93,23000.0,20.92,20.93,20.9,20.93,23000.0
2010-08-02 12:20:00,20.93,20.93,20.81,20.81,10800.0,20.93,20.93,20.81,20.81,10800.0
2010-08-02 12:30:00,20.82,20.82,20.77,20.79,14600.0,20.82,20.82,20.77,20.79,14600.0
2010-08-02 12:40:00,20.8,20.81,20.68,20.73,35000.0,20.8,20.81,20.68,20.73,35000.0
2010-08-02 12:50:00,20.73,20.83,20.72,20.8,9400.0,20.73,20.83,20.72,20.8,9400.0
2010-08-02 13:00:00,20.8,20.83,20.8,20.8,13600.0,20.8,20.83,20.8,20.8,13600.0
2010-08-02 13:10:00,20.8,20.8,20.74,20.76,11000.0,20.8,20.8,20.74,20.76,11000.0
2010-08-02 13:20:00,20.75,20.77,20.71,20.72,20400.0,20.75,20.77,20.71,20.72,20400.0
2010-08-02 13:30:00,20.72,20.79,20.68,20.78,7400.0,20.72,20.79,20.68,20.78,7400.0
2010-08-02 13:40:00,20.79,20.86,20.79,20.86,5200.0,20.79,20.86,20.79,20.86,5200.0
2010-08-02 13:50:00,20.85,20.86,20.82,20.86,17800.0,20.85,20.86,20.82,20.86,17800.0
2010-08-02 14:00:00,20.86,20.87,20.76,20.78,24200.0,20.86,20.87,20.76,20.78,24200.0
2010-08-02 14:10:00,20.78,20.87,20.78,20.81,20800.0,20.78,20.87,20.78,20.81,20800.0
2010-08-02 14:20:00,20.82,20.84,20.81,20.83,9800.0,20.82,20.84,20.81,20.83,9800.0
2010-08-02 14:30:00,20.84,20.86,20.78,20.8,50800.0,20.84,20.86,20.78,20.8,50800.0
2010-08-02 14:40:00,20.8,20.81,20.75,20.79,44200.0,20.8,20.81,20.75,20.79,44200.0
2010-08-02 14:50:00,20.81,20.81,20.78,20.8,22800.0,20.81,20.81,20.78,20.8,22800.0
2010-08-02 15:00:00,20.8,20.8,20.69,20.78,36000.0,20.8,20.8,20.69,20.78,36000.0
2010-08-02 15:10:00,20.8,20.85,20.75,20.81,34200.0,20.8,20.85,20.75,20.81,34200.0
2010-08-02 15:20:00,20.81,20.81,20.78,20.8,24800.0,20.81,20.81,20.78,20.8,24800.0
2010-08-02 15:30:00,20.8,20.8,20.7,20.7,75600.0,20.8,20.8,20.7,20.7,75600.0
2010-08-02 15:40:00,20.7,20.71,20.62,20.66,107200.0,20.7,20.71,20.62,20.66,107200.0
2010-08-02 15:50:00,20.66,20.75,20.66,20.74,125800.0,20.66,20.75,20.66,20.74,125800.0
2010-08-03 09:30:00,20.81,20.81,20.43,20.49,21800.0,20.81,20.81,20.43,20.49,21800.0
2010-08-03 09:40:00,20.5,20.54,20.41,20.42,24400.0,20.5,20.54,20.41,20.42,24400.0
2010-08-03 09:50:00,20.37,20.4,20.12,20.24,60200.0,20.37,20.4,20.12,20.24,60200.0
2010-08-03 10:00:00,20.24,20.24,19.96,20.18,56600.0,20.24,20.24,19.96,20.18,56600.0
2010-08-03 10:10:00,20.18,20.23,20.1,20.2,28400.0,20.18,20.23,20.1,20.2,28400.0
2010-08-03 10:20:00,20.18,20.26,20.16,20.17,32400.0,20.18,20.26,20.16,20.17,32400.0
2010-08-03 10:30:00,20.18,20.22,20.16,20.16,30000.0,20.18,20.22,20.16,20.16,30000.0
2010-08-03 10:40:00,20.14,20.25,20.13,20.22,25800.0,20.14,20.25,20.13,20.22,25800.0
2010-08-03 10:50:00,20.25,20.3,20.23,20.3,18000.0,20.25,20.3,20.23,20.3,18000.0
2010-08-03 11:00:00,20.3,20.3,20.15,20.2,33800.0,20.3,20.3,20.15,20.2,33800.0
2010-08-03 11:10:00,20.19,20.28,20.18,20.28,22400.0,20.19,20.28,20.18,20.28,22400.0
2010-08-03 11:20:00,20.28,20.28,20.23,20.23,36000.0,20.28,20.28,20.23,20.23,36000.0
2010-08-03 11:30:00,20.23,20.35,20.23,20.34,20800.0,20.23,20.35,20.23,20.34,20800.0
2010-08-03 11:40:00,20.35,20.4,20.34,20.37,26800.0,20.35,20.4,20.34,20.37,26800.0
2010-08-03 11:50:00,20.37,20.39,20.31,20.32,42000.0,20.37,20.39,20.31,20.32,42000.0
2010-08-03 12:00:00,20.31,20.36,20.28,20.34,19400.0,20.31,20.36,20.28,20.34,19400.0
2010-08-03 12:10:00,20.34,20.34,20.25,20.28,12200.0,20.34,20.34,20.25,20.28,12200.0
2010-08-03 12:20:00,20.28,20.32,20.25,20.31,17600.0,20.28,20.32,20.25,20.31,17600.0
2010-08-03 12:30:00,20.3,20.34,20.23,20.32,47200.0,20.3,20.34,20.23,20.32,47200.0
2010-08-03 12:40:00,20.34,20.38,20.3,20.31,40400.0,20.34,20.38,20.3,20.31,40400.0
2010-08-03 12:50:00,20.31,20.36,20.29,20.34,33400.0,20.31,20.36,20.29,20.34,33400.0
2010-08-03 13:00:00,20.32,20.32,20.22,20.27,17600.0,20.32,20.32,20.22,20.27,17600.0
2010-08-03 13:10:00,20.27,20.36,20.27,20.35,15600.0,20.27,20.36,20.27,20.35,15600.0
2010-08-03 13:20:00,20.35,20.4,20.34,20.34,21200.0,20.35,20.4,20.34,20.34,21200.0
2010-08-03 13:30:00,20.29,20.36,20.29,20.32,7200.0,20.29,20.36,20.29,20.32,7200.0
2010-08-03 13:40:00,20.33,20.33,20.28,20.28,8600.0,20.33,20.33,20.28,20.28,8600.0
2010-08-03 13:50:00,20.26,20.3,20.25,20.27,22200.0,20.26,20.3,20.25,20.27,22200.0
2010-08-03 14:00:00,20.25,20.3,20.23,20.23,25800.0,20.25,20.3,20.23,20.23,25800.0
2010-08-03 14:10:00,20.25,20.27,20.22,20.25,17400.0,20.25,20.27,20.22,20.25,17400.0
2010-08-03 14:20:00,20.25,20.3,20.22,20.25,38600.0,20.25,20.3,20.22,20.25,38600.0
2010-08-03 14:30:00,20.25,20.26,20.21,20.23,48200.0,20.25,20.26,20.21,20.23,48200.0
2010-08-03 14:40:00,20.22,20.24,20.21,20.21,28200.0,20.22,20.24,20.21,20.21,28200.0
2010-08-03 14:50:00,20.23,20.24,20.18,20.21,47200.0,20.23,20.24,20.18,20.21,47200.0
2010-08-03 15:00:00,20.21,20.23,20.19,20.2,34200.0,20.21,20.23,20.19,20.2,34200.0
2010-08-03 15:10:00,20.2,20.21,20.17,20.17,41000.0,20.2,20.21,20.17,20.17,41000.0
2010-08-03 15:20:00,20.17,20.18,20.14,20.16,30200.0,20.17,20.18,20.14,20.16,30200.0
2010-08-03 15:30:00,20.17,20.23,20.14,20.14,36200.0,20.17,20.23,20.14,20.14,36200.0
2010-08-03 15:40:00,20.16,20.19,20.14,20.16,59000.0,20.16,20.19,20.14,20.16,59000.0
2010-08-03 15:50:00,20.17,20.22,20.15,20.15,64800.0,20.17,20.22,20.15,20.15,64800.0
2010-08-04 09:30:00,20.18,20.4,20.04,20.15,30200.0,20.18,20.4,20.04,20.15,30200.0
2010-08-04 09:40:00,20.16,20.22,20.1,20.1,31400.0,20.16,20.22,20.1,20.1,31400.0
2010-08-04 09:50:00,20.1,20.11,20.04,20.09,26200.0,20.1,20.11,20.04,20.09,26200.0
2010-08-04 10:00:00,20.1,20.15,20.08,20.08,81200.0,20.1,20.15,20.08,20.08,81200.0
2010-08-04 10:10:00,20.09,20.16,20.05,20.09,115200.0,20.09,20.16,20.05,20.09,115200.0
2010-08-04 10:20:00,20.1,20.15,20.07,20.1,59000.0,20.1,20.15,20.07,20.1,59000.0
2010-08-04 10:30:00,20.11,20.16,20.04,20.05,85200.0,20.11,20.16,20.04,20.05,85200.0
2010-08-04 10:40:00,20.05,20.12,20.04,20.1,67200.0,20.05,20.12,20.04,20.1,67200.0
2010-08-04 10:50:00,20.1,20.14,20.09,20.11,10400.0,20.1,20.14,20.09,20.11,10400.0
2010-08-04 11:00:00,20.13,20.14,20.1,20.14,27000.0,20.13,20.14,20.1,20.14,27000.0
2010-08-04 11:10:00,20.14,20.14,20.06,20.09,15200.0,20.14,20.14,20.06,20.09,15200.0
2010-08-04 11:20:00,20.09,20.2,20.08,20.2,162800.0,20.09,20.2,20.08,20.2,162800.0
2010-08-04 11:30:00,20.2,20.25,20.17,20.17,143600.0,20.2,20.25,20.17,20.17,143600.0
2010-08-04 11:40:00,20.17,20.21,20.14,20.21,71400.0,20.17,20.21,20.14,20.21,71400.0
2010-08-04 11:50:00,20.21,20.22,20.17,20.17,13000.0,20.21,20.22,20.17,20.17,13000.0
2010-08-04 12:00:00,20.18,20.2,20.12,20.12,39000.0,20.18,20.2,20.12,20.12,39000.0
2010-08-04 12:10:00,20.13,20.15,20.07,20.08,86600.0,20.13,20.15,20.07,20.08,86600.0
2010-08-04 12:20:00,20.09,20.12,20.03,20.08,46400.0,20.09,20.12,20.03,20.08,46400.0
2010-08-04 12:30:00,20.09,20.13,20.05,20.05,43200.0,20.09,20.13,20.05,20.05,43200.0
2010-08-04 12:40:00,20.07,20.11,20.07,20.1,20200.0,20.07,20.11,20.07,20.1,20200.0
2010-08-04 12:50:00,20.1,20.11,20.07,20.08,8600.0,20.1,20.11,20.07,20.08,8600.0
2010-08-04 13:00:00,20.08,20.11,20.06,20.08,85400.0,20.08,20.11,20.06,20.08,85400.0
2010-08-04 13:10:00,20.05,20.09,20.0,20.09,45000.0,20.05,20.09,20.0,20.09,45000.0
2010-08-04 13:20:00,20.08,20.11,20.03,20.06,143400.0,20.08,20.11,20.03,20.06,143400.0
2010-08-04 13:30:00,20.08,20.21,20.08,20.21,33800.0,20.08,20.21,20.08,20.21,33800.0
2010-08-04 13:40:00,20.21,20.21,20.13,20.15,15600.0,20.21,20.21,20.13,20.15,15600.0
2010-08-04 13:50:00,20.17,20.18,20.13,20.14,11400.0,20.17,20.18,20.13,20.14,11400.0
2010-08-04 14:00:00,20.15,20.24,20.15,20.2,29800.0,20.15,20.24,20.15,20.2,29800.0
2010-08-04 14:10:00,20.18,20.21,20.18,20.21,10400.0,20.18,20.21,20.18,20.21,10400.0
2010-08-04 14:20:00,20.2,20.21,20.18,20.18,105000.0,20.2,20.21,20.18,20.18,105000.0
2010-08-04 14:30:00,20.18,20.2,20.17,20.17,24200.0,20.18,20.2,20.17,20.17,24200.0
2010-08-04 14:40:00,20.15,20.2,20.15,20.17,29400.0,20.15,20.2,20.15,20.17,29400.0
2010-08-04 14:50:00,20.17,20.2,20.15,20.2,18600.0,20.17,20.2,20.15,20.2,18600.0
2010-08-04 15:00:00,20.2,20.2,20.18,20.2,52600.0,20.2,20.2,20.18,20.2,52600.0
2010-08-04 15:10:00,20.19,20.2,20.18,20.2,49800.0,20.19,20.2,20.18,20.2,49800.0
2010-08-04 15:20:00,20.2,20.21,20.18,20.18,50200.0,20.2,20.21,20.18,20.18,50200.0
2010-08-04 15:30:00,20.18,20.23,20.16,20.23,86600.0,20.18,20.23,20.16,20.23,86600.0
2010-08-04 15:40:00,20.22,20.23,20.21,20.22,103400.0,20.22,20.23,20.21,20.22,103400.0
2010-08-04 15:50:00,20.22,20.27,20.18,20.23,157400.0,20.22,20.27,20.18,20.23,157400.0
2010-08-05 09:30:00,20.03,20.25,19.63,19.64,149800.0,20.03,20.25,19.63,19.64,149800.0
2010-08-05 09:40:00,19.68,19.94,19.68,19.91,49400.0,19.68,19.94,19.68,19.91,49400.0
2010-08-05 09:50:00,19.91,20.0,19.91,19.98,23200.0,19.91,20.0,19.91,19.98,23200.0
2010-08-05 10:00:00,19.97,20.0,19.93,19.94,9600.0,19.97,20.0,19.93,19.94,9600.0
2010-08-05 10:10:00,19.98,19.99,19.93,19.96,8200.0,19.98,19.99,19.93,19.96,8200.0
2010-08-05 10:20:00,19.95,20.05,19.95,20.03,19800.0,19.95,20.05,19.95,20.03,19800.0
2010-08-05 10:30:00,20.05,20.09,20.03,20.06,37000.0,20.05,20.09,20.03,20.06,37000.0
2010-08-05 10:40:00,20.07,20.07,19.95,19.95,25400.0,20.07,20.07,19.95,19.95,25400.0
2010-08-05 10:50:00,19.99,19.99,19.83,19.84,15400.0,19.99,19.99,19.83,19.84,15400.0
2010-08-05 11:00:00,19.83,19.87,19.8,19.82,19400.0,19.83,19.87,19.8,19.82,19400.0
2010-08-05 11:10:00,19.85,19.85,19.8,19.82,19800.0,19.85,19.85,19.8,19.82,19800.0
2010-08-05 11:20:00,19.86,19.91,19.85,19.89,6200.0,19.86,19.91,19.85,19.89,6200.0
2010-08-05 11:30:00,19.87,19.92,19.82,19.82,17800.0,19.87,19.92,19.82,19.82,17800.0
2010-08-05 11:40:00,19.82,19.88,19.81,19.83,19400.0,19.82,19.88,19.81,19.83,19400.0
2010-08-05 11:50:00,19.84,19.96,19.83,19.9,18000.0,19.84,19.96,19.83,19.9,18000.0
2010-08-05 12:00:00,19.89,19.95,19.88,19.88,14000.0,19.89,19.95,19.88,19.88,14000.0
2010-08-05 12:10:00,19.91,20.0,19.87,19.95,15400.0,19.91,20.0,19.87,19.95,15400.0
2010-08-05 12:20:00,19.93,19.95,19.9,19.93,8800.0,19.93,19.95,19.9,19.93,8800.0
2010-08-05 12:30:00,19.92,19.95,19.83,19.85,25600.0,19.92,19.95,19.83,19.85,25600.0
2010-08-05 12:40:00,19.84,19.85,19.8,19.8,14400.0,19.84,19.85,19.8,19.8,14400.0
2010-08-05 12:50:00,19.82,19.82,19.79,19.82,10800.0,19.82,19.82,19.79,19.82,10800.0
2010-08-05 13:00:00,19.83,19.87,19.83,19.85,19800.0,19.83,19.87,19.83,19.85,19800.0
2010-08-05 13:10:00,19.85,19.86,19.75,19.78,22400.0,19.85,19.86,19.75,19.78,22400.0
2010-08-05 13:20:00,19.77,19.9,19.75,19.89,16600.0,19.77,19.9,19.75,19.89,16600.0
2010-08-05 13:30:00,19.88,19.96,19.86,19.92,19600.0,19.88,19.96,19.86,19.92,19600.0
2010-08-05 13:40:00,19.89,19.93,19.87,19.93,17200.0,19.89,19.93,19.87,19.93,17200.0
2010-08-05 13:50:00,19.93,19.97,19.91,19.92,9400.0,19.93,19.97,19.91,19.92,9400.0
2010-08-05 14:00:00,19.92,19.99,19.91,19.98,12800.0,19.92,19.99,19.91,19.98,12800.0
2010-08-05 14:10:00,19.99,20.0,19.93,19.93,8200.0,19.99,20.0,19.93,19.93,8200.0
2010-08-05 14:20:00,19.94,19.98,19.93,19.98,11200.0,19.94,19.98,19.93,19.98,11200.0
2010-08-05 14:30:00,19.97,19.97,19.9,19.92,14200.0,19.97,19.97,19.9,19.92,14200.0
2010-08-05 14:40:00,19.92,19.96,19.92,19.95,8400.0,19.92,19.96,19.92,19.95,8400.0
2010-08-05 14:50:00,19.93,19.93,19.86,19.87,30600.0,19.93,19.93,19.86,19.87,30600.0
2010-08-05 15:00:00,19.87,19.95,19.83,19.94,24200.0,19.87,19.95,19.83,19.94,24200.0
2010-08-05 15:10:00,19.93,19.97,19.87,19.97,22600.0,19.93,19.97,19.87,19.97,22600.0
2010-08-05 15:20:00,19.96,19.99,19.91,19.92,26000.0,19.96,19.99,19.91,19.92,26000.0
2010-08-05 15:30:00,19.93,19.93,19.86,19.91,36600.0,19.93,19.93,19.86,19.91,36600.0
2010-08-05 15:40:00,19.91,19.96,19.87,19.88,41200.0,19.91,19.96,19.87,19.88,41200.0
2010-08-05 15:50:00,19.88,19.9,19.82,19.89,65400.0,19.88,19.9,19.82,19.89,65400.0
2010-08-06 09:30:00,19.63,19.71,19.56,19.71,61400.0,19.63,19.71,19.56,19.71,61400.0
2010-08-06 09:40:00,19.74,19.99,19.74,19.9,24200.0,19.74,19.99,19.74,19.9,24200.0
2010-08-06 09:50:00,19.95,20.0,19.92,19.98,9200.0,19.95,20.0,19.92,19.98,9200.0
2010-08-06 10:00:00,19.99,20.0,19.91,19.96,34800.0,19.99,20.0,19.91,19.96,34800.0
2010-08-06 10:10:00,19.94,20.0,19.89,20.0,28800.0,19.94,20.0,19.89,20.0,28800.0
2010-08-06 10:20:00,20.01,20.01,19.9,19.93,17800.0,20.01,20.01,19.9,19.93,17800.0
2010-08-06 10:30:00,19.93,19.93,19.88,19.88,25000.0,19.93,19.93,19.88,19.88,25000.0
2010-08-06 10:40:00,19.88,19.88,19.63,19.64,20600.0,19.88,19.88,19.63,19.64,20600.0
2010-08-06 10:50:00,19.62,19.72,19.58,19.67,25400.0,19.62,19.72,19.58,19.67,25400.0
2010-08-06 11:00:00,19.65,19.65,19.55,19.61,48600.0,19.65,19.65,19.55,19.61,48600.0
2010-08-06 11:10:00,19.61,19.71,19.6,19.69,12000.0,19.61,19.71,19.6,19.69,12000.0
2010-08-06 11:20:00,19.7,19.78,19.68,19.71,21800.0,19.7,19.78,19.68,19.71,21800.0
2010-08-06 11:30:00,19.71,19.75,19.68,19.75,14000.0,19.71,19.75,19.68,19.75,14000.0
2010-08-06 11:40:00,19.72,19.75,19.72,19.75,10000.0,19.72,19.75,19.72,19.75,10000.0
2010-08-06 11:50:00,19.75,19.83,19.75,19.83,9000.0,19.75,19.83,19.75,19.83,9000.0
2010-08-06 12:00:00,19.83,19.84,19.78,19.84,11200.0,19.83,19.84,19.78,19.84,11200.0
2010-08-06 12:10:00,19.84,19.9,19.83,19.9,9200.0,19.84,19.9,19.83,19.9,9200.0
2010-08-06 12:20:00,19.88,19.9,19.82,19.82,6800.0,19.88,19.9,19.82,19.82,6800.0
2010-08-06 12:30:00,19.83,19.85,19.83,19.85,2400.0,19.83,19.85,19.83,19.85,2400.0
2010-08-06 12:40:00,19.84,19.86,19.8,19.8,13200.0,19.84,19.86,19.8,19.8,13200.0
2010-08-06 12:50:00,19.81,19.81,19.79,19.8,6400.0,19.81,19.81,19.79,19.8,6400.0
2010-08-06 13:00:00,19.8,19.85,19.8,19.83,12400.0,19.8,19.85,19.8,19.83,12400.0
2010-08-06 13:10:00,19.83,19.83,19.79,19.82,8000.0,19.83,19.83,19.79,19.82,8000.0
2010-08-06 13:20:00,19.83,19.88,19.83,19.86,11000.0,19.83,19.88,19.83,19.86,11000.0
2010-08-06 13:30:00,19.86,19.86,19.78,19.79,14200.0,19.86,19.86,19.78,19.79,14200.0
2010-08-06 13:40:00,19.8,19.88,19.8,19.88,9400.0,19.8,19.88,19.8,19.88,9400.0
2010-08-06 13:50:00,19.85,19.86,19.83,19.86,4000.0,19.85,19.86,19.83,19.86,4000.0
2010-08-06 14:00:00,19.86,19.86,19.81,19.82,8400.0,19.86,19.86,19.81,19.82,8400.0
2010-08-06 14:10:00,19.82,19.87,19.81,19.85,8600.0,19.82,19.87,19.81,19.85,8600.0
2010-08-06 14:20:00,19.84,19.91,19.84,19.91,9400.0,19.84,19.91,19.84,19.91,9400.0
2010-08-06 14:30:00,19.91,20.0,19.86,19.86,63400.0,19.91,20.0,19.86,19.86,63400.0
2010-08-06 14:40:00,19.89,19.98,19.87,19.98,8600.0,19.89,19.98,19.87,19.98,8600.0
2010-08-06 14:50:00,19.96,19.98,19.93,19.93,24000.0,19.96,19.98,19.93,19.93,24000.0
2010-08-06 15:00:00,19.95,19.99,19.93,19.93,14200.0,19.95,19.99,19.93,19.93,14200.0
2010-08-06 15:10:00,19.93,19.97,19.88,19.97,12800.0,19.93,19.97,19.88,19.97,12800.0
2010-08-06 15:20:00,19.97,20.0,19.92,19.98,14800.0,19.97,20.0,19.92,19.98,14800.0
2010-08-06 15:30:00,19.98,20.0,19.92,20.0,33400.0,19.98,20.0,19.92,20.0,33400.0
2010-08-06 15:40:00,20.0,20.0,19.93,20.0,61800.0,20.0,20.0,19.93,20.0,61800.0
2010-08-06 15:50:00,20.0,20.04,19.95,20.03,54200.0,20.0,20.04,19.95,20.03,54200.0
2010-08-09 09:30:00,20.05,20.2,20.05,20.14,37400.0,20.05,20.2,20.05,20.14,37400.0
2010-08-09 09:40:00,20.15,20.15,20.0,20.05,20600.0,20.15,20.15,20.0,20.05,20600.0
2010-08-09 09:50:00,20.03,20.05,19.88,19.89,33200.0,20.03,20.05,19.88,19.89,33200.0
2010-08-09 10:00:00,19.88,19.96,19.86,19.96,12200.0,19.88,19.96,19.86,19.96,12200.0
2010-08-09 10:10:00,20.0,20.03,20.0,20.01,12600.0,20.0,20.03,20.0,20.01,12600.0
2010-08-09 10:20:00,20.0,20.03,19.98,20.02,11200.0,20.0,20.03,19.98,20.02,11200.0
2010-08-09 10:30:00,20.0,20.0,19.98,19.98,8600.0,20.0,20.0,19.98,19.98,8600.0
2010-08-09 10:40:00,19.98,20.0,19.98,19.99,3600.0,19.98,20.0,19.98,19.99,3600.0
2010-08-09 10:50:00,20.0,20.0,19.96,19.98,11800.0,20.0,20.0,19.96,19.98,11800.0
2010-08-09 11:00:00,19.98,19.98,19.9,19.93,16800.0,19.98,19.98,19.9,19.93,16800.0
2010-08-09 11:10:00,19.93,20.0,19.93,19.98,61800.0,19.93,20.0,19.93,19.98,61800.0
2010-08-09 11:20:00,19.98,20.0,19.92,19.92,10400.0,19.98,20.0,19.92,19.92,10400.0
2010-08-09 11:30:00,19.93,19.97,19.92,19.92,28800.0,19.93,19.97,19.92,19.92,28800.0
2010-08-09 11:40:00,19.91,19.95,19.85,19.88,24800.0,19.91,19.95,19.85,19.88,24800.0
2010-08-09 11:50:00,19.88,19.91,19.85,19.88,11400.0,19.88,19.91,19.85,19.88,11400.0
2010-08-09 12:00:00,19.87,19.93,19.87,19.89,2800.0,19.87,19.93,19.87,19.89,2800.0
2010-08-09 12:10:00,19.91,19.99,19.91,19.99,6400.0,19.91,19.99,19.91,19.99,6400.0
2010-08-09 12:20:00,20.0,20.0,19.98,19.98,6400.0,20.0,20.0,19.98,19.98,6400.0
2010-08-09 12:30:00,19.98,20.0,19.98,19.99,9000.0,19.98,20.0,19.98,19.99,9000.0
2010-08-09 12:40:00,19.99,20.0,19.98,19.98,14800.0,19.99,20.0,19.98,19.98,14800.0
2010-08-09 12:50:00,19.98,20.0,19.98,19.98,6400.0,19.98,20.0,19.98,19.98,6400.0
2010-08-09 13:00:00,19.98,19.99,19.97,19.97,7400.0,19.98,19.99,19.97,19.97,7400.0
2010-08-09 13:10:00,19.98,20.0,19.97,20.0,7200.0,19.98,20.0,19.97,20.0,7200.0
2010-08-09 13:20:00,19.97,20.0,19.97,19.99,10400.0,19.97,20.0,19.97,19.99,10400.0
2010-08-09 13:30:00,19.99,20.0,19.97,20.0,9600.0,19.99,20.0,19.97,20.0,9600.0
2010-08-09 13:40:00,19.98,20.0,19.96,19.98,20600.0,19.98,20.0,19.96,19.98,20600.0
2010-08-09 13:50:00,19.98,20.0,19.98,20.0,9000.0,19.98,20.0,19.98,20.0,9000.0
2010-08-09 14:00:00,20.0,20.0,19.98,19.99,21200.0,20.0,20.0,19.98,19.99,21200.0
2010-08-09 14:10:00,19.99,20.0,19.99,20.0,19200.0,19.99,20.0,19.99,20.0,19200.0
2010-08-09 14:20:00,20.0,20.0,19.99,19.99,28200.0,20.0,20.0,19.99,19.99,28200.0
2010-08-09 14:30:00,19.99,20.0,19.98,19.98,33400.0,19.99,20.0,19.98,19.98,33400.0
2010-08-09 14:40:00,19.99,20.03,19.98,20.01,54000.0,19.99,20.03,19.98,20.01,54000.0
2010-08-09 14:50:00,20.01,20.03,19.99,20.0,20200.0,20.01,20.03,19.99,20.0,20200.0
2010-08-09 15:00:00,20.0,20.0,19.97,19.97,24200.0,20.0,20.0,19.97,19.97,24200.0
2010-08-09 15:10:00,19.96,20.0,19.9,19.99,24600.0,19.96,20.0,19.9,19.99,24600.0
2010-08-09 15:20:00,19.99,20.02,19.97,19.99,22400.0,19.99,20.02,19.97,19.99,22400.0
2010-08-09 15:30:00,19.99,20.0,19.98,19.99,25600.0,19.99,20.0,19.98,19.99,25600.0
2010-08-09 15:40:00,19.99,20.03,19.97,20.0,30200.0,19.99,20.03,19.97,20.0,30200.0
2010-08-09 15:50:00,20.0,20.06,20.0,20.02,52800.0,20.0,20.06,20.0,20.02,52800.0
2010-08-10 09:30:00,19.79,19.97,19.67,19.84,34000.0,19.79,19.97,19.67,19.84,34000.0
2010-08-10 09:40:00,19.84,19.84,19.56,19.61,30000.0,19.84,19.84,19.56,19.61,30000.0
2010-08-10 09:50:00,19.59,19.65,19.53,19.65,16800.0,19.59,19.65,19.53,19.65,16800.0
2010-08-10 10:00:00,19.68,19.75,19.64,19.69,13400.0,19.68,19.75,19.64,19.69,13400.0
2010-08-10 10:10:00,19.67,19.79,19.67,19.75,10000.0,19.67,19.79,19.67,19.75,10000.0
2010-08-10 10:20:00,19.75,19.78,19.7,19.73,8600.0,19.75,19.78,19.7,19.73,8600.0
2010-08-10 10:30:00,19.74,19.75,19.7,19.71,8600.0,19.74,19.75,19.7,19.71,8600.0
2010-08-10 10:40:00,19.71,19.81,19.71,19.73,13200.0,19.71,19.81,19.71,19.73,13200.0
2010-08-10 10:50:00,19.72,19.72,19.64,19.7,8400.0,19.72,19.72,19.64,19.7,8400.0
2010-08-10 11:00:00,19.68,19.7,19.65,19.67,8200.0,19.68,19.7,19.65,19.67,8200.0
2010-08-10 11:10:00,19.65,19.68,19.63,19.64,9800.0,19.65,19.68,19.63,19.64,9800.0
2010-08-10 11:20:00,19.63,19.65,19.55,19.56,31600.0,19.63,19.65,19.55,19.56,31600.0
2010-08-10 11:30:00,19.55,19.6,19.55,19.59,16200.0,19.55,19.6,19.55,19.59,16200.0
2010-08-10 11:40:00,19.58,19.59,19.52,19.52,13800.0,19.58,19.59,19.52,19.52,13800.0
2010-08-10 11:50:00,19.55,19.55,19.52,19.52,8000.0,19.55,19.55,19.52,19.52,8000.0
2010-08-10 12:00:00,19.53,19.54,19.5,19.5,27200.0,19.53,19.54,19.5,19.5,27200.0
2010-08-10 12:10:00,19.52,19.52,19.45,19.5,22400.0,19.52,19.52,19.45,19.5,22400.0
2010-08-10 12:20:00,19.48,19.5,19.47,19.47,5800.0,19.48,19.5,19.47,19.47,5800.0
2010-08-10 12:30:00,19.47,19.5,19.47,19.49,4000.0,19.47,19.5,19.47,19.49,4000.0
2010-08-10 12:40:00,19.49,19.49,19.47,19.49,4800.0,19.49,19.49,19.47,19.49,4800.0
2010-08-10 12:50:00,19.5,19.5,19.45,19.48,12400.0,19.5,19.5,19.45,19.48,12400.0
2010-08-10 13:00:00,19.48,19.49,19.48,19.48,2400.0,19.48,19.49,19.48,19.48,2400.0
2010-08-10 13:10:00,19.49,19.5,19.46,19.46,13000.0,19.49,19.5,19.46,19.46,13000.0
2010-08-10 13:20:00,19.45,19.46,19.38,19.38,26600.0,19.45,19.46,19.38,19.38,26600.0
2010-08-10 13:30:00,19.38,19.46,19.38,19.43,10400.0,19.38,19.46,19.38,19.43,10400.0
2010-08-10 13:40:00,19.43,19.49,19.43,19.48,5000.0,19.43,19.49,19.43,19.48,5000.0
2010-08-10 13:50:00,19.48,19.5,19.43,19.49,23400.0,19.48,19.5,19.43,19.49,23400.0
2010-08-10 14:00:00,19.48,19.52,19.46,19.47,25200.0,19.48,19.52,19.46,19.47,25200.0
2010-08-10 14:10:00,19.5,19.6,19.49,19.55,80400.0,19.5,19.6,19.49,19.55,80400.0
2010-08-10 14:20:00,19.54,19.62,19.5,19.53,40200.0,19.54,19.62,19.5,19.53,40200.0
2010-08-10 14:30:00,19.59,19.77,19.58,19.75,19800.0,19.59,19.77,19.58,19.75,19800.0
2010-08-10 14:40:00,19.75,19.84,19.75,19.77,8600.0,19.75,19.84,19.75,19.77,8600.0
2010-08-10 14:50:00,19.78,19.79,19.73,19.74,10400.0,19.78,19.79,19.73,19.74,10400.0
2010-08-10 15:00:00,19.74,19.82,19.74,19.8,6600.0,19.74,19.82,19.74,19.8,6600.0
2010-08-10 15:10:00,19.81,19.81,19.62,19.62,11200.0,19.81,19.81,19.62,19.62,11200.0
2010-08-10 15:20:00,19.65,19.73,19.63,19.72,24200.0,19.65,19.73,19.63,19.72,24200.0
2010-08-10 15:30:00,19.77,19.77,19.67,19.73,17800.0,19.77,19.77,19.67,19.73,17800.0
2010-08-10 15:40:00,19.72,19.76,19.69,19.72,22000.0,19.72,19.76,19.69,19.72,22000.0
2010-08-10 15:50:00,19.72,19.74,19.57,19.65,81800.0,19.72,19.74,19.57,19.65,81800.0
2010-08-11 09:30:00,19.25,19.33,19.03,19.1,73200.0,19.25,19.33,19.03,19.1,73200.0
2010-08-11 09:40:00,19.09,19.23,19.09,19.18,53600.0,19.09,19.23,19.09,19.18,53600.0
2010-08-11 09:50:00,19.18,19.18,19.05,19.08,11800.0,19.18,19.18,19.05,19.08,11800.0
2010-08-11 10:00:00,19.09,19.1,19.0,19.04,39800.0,19.09,19.1,19.0,19.04,39800.0
2010-08-11 10:10:00,19.04,19.06,19.0,19.01,24400.0,19.04,19.06,19.0,19.01,24400.0
2010-08-11 10:20:00,19.01,19.06,19.0,19.0,11600.0,19.01,19.06,19.0,19.0,11600.0
2010-08-11 10:30:00,19.0,19.0,18.89,18.94,58000.0,19.0,19.0,18.89,18.94,58000.0
2010-08-11 10:40:00,18.95,18.99,18.93,18.93,65000.0,18.95,18.99,18.93,18.93,65000.0
2010-08-11 10:50:00,18.93,19.0,18.93,18.93,58600.0,18.93,19.0,18.93,18.93,58600.0
2010-08-11 11:00:00,18.92,19.0,18.91,18.96,29400.0,18.92,19.0,18.91,18.96,29400.0
2010-08-11 11:10:00,18.96,18.97,18.81,18.82,42600.0,18.96,18.97,18.81,18.82,42600.0
2010-08-11 11:20:00,18.82,18.92,18.79,18.9,26000.0,18.82,18.92,18.79,18.9,26000.0
2010-08-11 11:30:00,18.89,18.99,18.87,18.99,7000.0,18.89,18.99,18.87,18.99,7000.0
2010-08-11 11:40:00,19.0,19.0,18.95,18.95,5400.0,19.0,19.0,18.95,18.95,5400.0
2010-08-11 11:50:00,18.95,19.0,18.95,18.99,5800.0,18.95,19.0,18.95,18.99,5800.0
2010-08-11 12:00:00,18.99,19.0,18.98,19.0,25200.0,18.99,19.0,18.98,19.0,25200.0
2010-08-11 12:10:00,19.0,19.03,18.99,19.0,12000.0,19.0,19.03,18.99,19.0,12000.0
2010-08-11 12:20:00,19.02,19.03,19.0,19.0,15800.0,19.02,19.03,19.0,19.0,15800.0
2010-08-11 12:30:00,19.0,19.03,18.96,18.96,20400.0,19.0,19.03,18.96,18.96,20400.0
2010-08-11 12:40:00,18.95,18.96,18.89,18.91,22400.0,18.95,18.96,18.89,18.91,22400.0
2010-08-11 12:50:00,18.91,18.93,18.9,18.92,6800.0,18.91,18.93,18.9,18.92,6800.0
2010-08-11 13:00:00,18.92,19.0,18.92,19.0,10600.0,18.92,19.0,18.92,19.0,10600.0
2010-08-11 13:10:00,19.0,19.04,19.0,19.03,3400.0,19.0,19.04,19.0,19.03,3400.0
2010-08-11 13:20:00,19.02,19.02,19.0,19.0,2600.0,19.02,19.02,19.0,19.0,2600.0
2010-08-11 13:30:00,19.01,19.03,19.0,19.02,11200.0,19.01,19.03,19.0,19.02,11200.0
2010-08-11 13:40:00,19.01,19.02,19.0,19.02,5200.0,19.01,19.02,19.0,19.02,5200.0
2010-08-11 13:50:00,19.02,19.02,18.99,19.0,17000.0,19.02,19.02,18.99,19.0,17000.0
2010-08-11 14:00:00,19.01,19.03,19.0,19.02,6400.0,19.01,19.03,19.0,19.02,6400.0
2010-08-11 14:10:00,19.02,19.07,19.02,19.06,6200.0,19.02,19.07,19.02,19.06,6200.0
2010-08-11 14:20:00,19.07,19.13,19.07,19.1,13800.0,19.07,19.13,19.07,19.1,13800.0
2010-08-11 14:30:00,19.11,19.11,19.05,19.06,12800.0,19.11,19.11,19.05,19.06,12800.0
2010-08-11 14:40:00,19.06,19.08,19.05,19.06,16800.0,19.06,19.08,19.05,19.06,16800.0
2010-08-11 14:50:00,19.06,19.07,19.02,19.06,17600.0,19.06,19.07,19.02,19.06,17600.0
2010-08-11 15:00:00,19.06,19.08,19.0,19.08,28800.0,19.06,19.08,19.0,19.08,28800.0
2010-08-11 15:10:00,19.08,19.11,19.07,19.09,19600.0,19.08,19.11,19.07,19.09,19600.0
2010-08-11 15:20:00,19.09,19.11,19.0,19.0,50400.0,19.09,19.11,19.0,19.0,50400.0
2010-08-11 15:30:00,19.0,19.11,18.99,19.09,55800.0,19.0,19.11,18.99,19.09,55800.0
2010-08-11 15:40:00,19.09,19.11,19.0,19.08,60400.0,19.09,19.11,19.0,19.08,60400.0
2010-08-11 15:50:00,19.09,19.09,19.0,19.0,84600.0,19.09,19.09,19.0,19.0,84600.0
2010-08-12 09:30:00,18.75,18.9,18.62,18.7,56800.0,18.75,18.9,18.62,18.7,56800.0
2010-08-12 09:40:00,18.73,18.86,18.68,18.75,34200.0,18.73,18.86,18.68,18.75,34200.0
2010-08-12 09:50:00,18.75,18.79,18.73,18.75,21600.0,18.75,18.79,18.73,18.75,21600.0
2010-08-12 10:00:00,18.74,18.8,18.73,18.8,18200.0,18.74,18.8,18.73,18.8,18200.0
2010-08-12 10:10:00,18.82,18.85,18.75,18.77,50000.0,18.82,18.85,18.75,18.77,50000.0
2010-08-12 10:20:00,18.78,18.81,18.76,18.81,53600.0,18.78,18.81,18.76,18.81,53600.0
2010-08-12 10:30:00,18.8,18.82,18.73,18.79,35800.0,18.8,18.82,18.73,18.79,35800.0
2010-08-12 10:40:00,18.78,18.88,18.77,18.88,14400.0,18.78,18.88,18.77,18.88,14400.0
2010-08-12 10:50:00,18.85,18.93,18.85,18.88,33000.0,18.85,18.93,18.85,18.88,33000.0
2010-08-12 11:00:00,18.9,18.9,18.85,18.88,6000.0,18.9,18.9,18.85,18.88,6000.0
2010-08-12 11:10:00,18.86,18.9,18.86,18.9,20600.0,18.86,18.9,18.86,18.9,20600.0
2010-08-12 11:20:00,18.88,18.98,18.88,18.97,5600.0,18.88,18.98,18.88,18.97,5600.0
2010-08-12 11:30:00,18.99,18.99,18.93,18.97,5400.0,18.99,18.99,18.93,18.97,5400.0
2010-08-12 11:40:00,18.97,19.0,18.97,18.97,4600.0,18.97,19.0,18.97,18.97,4600.0
2010-08-12 11:50:00,18.98,18.99,18.97,18.98,4000.0,18.98,18.99,18.97,18.98,4000.0
2010-08-12 12:00:00,18.98,18.99,18.9,18.9,11400.0,18.98,18.99,18.9,18.9,11400.0
2010-08-12 12:10:00,18.91,18.92,18.86,18.92,13600.0,18.91,18.92,18.86,18.92,13600.0
2010-08-12 12:20:00,18.93,18.93,18.9,18.9,4400.0,18.93,18.93,18.9,18.9,4400.0
2010-08-12 12:30:00,18.9,18.96,18.89,18.95,16600.0,18.9,18.96,18.89,18.95,16600.0
2010-08-12 12:40:00,18.94,18.99,18.94,18.98,7200.0,18.94,18.99,18.94,18.98,7200.0
2010-08-12 12:50:00,18.97,19.02,18.97,19.0,31200.0,18.97,19.02,18.97,19.0,31200.0
2010-08-12 13:00:00,19.0,19.02,18.99,19.0,8600.0,19.0,19.02,18.99,19.0,8600.0
2010-08-12 13:10:00,19.0,19.02,18.99,19.0,9800.0,19.0,19.02,18.99,19.0,9800.0
2010-08-12 13:20:00,19.0,19.02,18.96,18.97,16000.0,19.0,19.02,18.96,18.97,16000.0
2010-08-12 13:30:00,18.98,19.0,18.96,18.96,11400.0,18.98,19.0,18.96,18.96,11400.0
2010-08-12 13:40:00,18.96,18.96,18.88,18.89,5400.0,18.96,18.96,18.88,18.89,5400.0
2010-08-12 13:50:00,18.9,18.95,18.9,18.93,9400.0,18.9,18.95,18.9,18.93,9400.0
2010-08-12 14:00:00,18.93,19.0,18.92,19.0,14800.0,18.93,19.0,18.92,19.0,14800.0
2010-08-12 14:10:00,19.0,19.0,18.98,18.98,14000.0,19.0,19.0,18.98,18.98,14000.0
2010-08-12 14:20:00,18.99,19.05,18.98,19.05,27000.0,18.99,19.05,18.98,19.05,27000.0
2010-08-12 14:30:00,19.04,19.04,18.95,18.95,17800.0,19.04,19.04,18.95,18.95,17800.0
2010-08-12 14:40:00,18.96,19.01,18.95,19.0,20400.0,18.96,19.01,18.95,19.0,20400.0
2010-08-12 14:50:00,19.0,19.04,18.99,19.02,12200.0,19.0,19.04,18.99,19.02,12200.0
2010-08-12 15:00:00,19.04,19.11,19.04,19.11,16800.0,19.04,19.11,19.04,19.11,16800.0
2010-08-12 15:10:00,19.11,19.15,19.08,19.08,14200.0,19.11,19.15,19.08,19.08,14200.0
2010-08-12 15:20:00,19.08,19.14,19.07,19.09,19600.0,19.08,19.14,19.07,19.09,19600.0
2010-08-12 15:30:00,19.1,19.13,19.07,19.08,21000.0,19.1,19.13,19.07,19.08,21000.0
2010-08-12 15:40:00,19.09,19.09,19.0,19.03,27000.0,19.09,19.09,19.0,19.03,27000.0
2010-08-12 15:50:00,19.04,19.08,19.01,19.07,35800.0,19.04,19.08,19.01,19.07,35800.0
2010-08-13 09:30:00,19.05,19.27,19.05,19.15,21000.0,19.05,19.27,19.05,19.15,21000.0
2010-08-13 09:40:00,19.16,19.16,19.02,19.05,14200.0,19.16,19.16,19.02,19.05,14200.0
2010-08-13 09:50:00,19.07,19.25,19.07,19.25,13400.0,19.07,19.25,19.07,19.25,13400.0
2010-08-13 10:00:00,19.25,19.25,19.1,19.21,17200.0,19.25,19.25,19.1,19.21,17200.0
2010-08-13 10:10:00,19.21,19.23,18.91,18.93,48400.0,19.21,19.23,18.91,18.93,48400.0
2010-08-13 10:20:00,18.92,19.02,18.89,18.99,9000.0,18.92,19.02,18.89,18.99,9000.0
2010-08-13 10:30:00,18.98,19.06,18.93,19.05,18800.0,18.98,19.06,18.93,19.05,18800.0
2010-08-13 10:40:00,19.04,19.05,18.95,18.95,8200.0,19.04,19.05,18.95,18.95,8200.0
2010-08-13 10:50:00,18.96,19.04,18.93,19.02,6000.0,18.96,19.04,18.93,19.02,6000.0
2010-08-13 11:00:00,19.01,19.02,18.98,18.98,11000.0,19.01,19.02,18.98,18.98,11000.0
2010-08-13 11:10:00,18.97,18.99,18.93,18.98,13200.0,18.97,18.99,18.93,18.98,13200.0
2010-08-13 11:20:00,18.95,18.98,18.92,18.92,5400.0,18.95,18.98,18.92,18.92,5400.0
2010-08-13 11:30:00,18.96,18.99,18.95,18.97,10400.0,18.96,18.99,18.95,18.97,10400.0
2010-08-13 11:40:00,18.96,18.99,18.95,18.97,6200.0,18.96,18.99,18.95,18.97,6200.0
2010-08-13 11:50:00,18.97,19.04,18.96,19.02,4800.0,18.97,19.04,18.96,19.02,4800.0
2010-08-13 12:00:00,19.02,19.07,19.01,19.07,8600.0,19.02,19.07,19.01,19.07,8600.0
2010-08-13 12:10:00,19.08,19.08,19.03,19.07,8000.0,19.08,19.08,19.03,19.07,8000.0
2010-08-13 12:20:00,19.07,19.11,19.07,19.09,6200.0,19.07,19.11,19.07,19.09,6200.0
2010-08-13 12:30:00,19.1,19.11,19.1,19.11,18200.0,19.1,19.11,19.1,19.11,18200.0
2010-08-13 12:40:00,19.14,19.14,19.12,19.14,7000.0,19.14,19.14,19.12,19.14,7000.0
2010-08-13 12:50:00,19.14,19.15,19.12,19.14,7400.0,19.14,19.15,19.12,19.14,7400.0
2010-08-13 13:00:00,19.15,19.15,19.11,19.11,7200.0,19.15,19.15,19.11,19.11,7200.0
2010-08-13 13:10:00,19.11,19.15,19.11,19.15,4800.0,19.11,19.15,19.11,19.15,4800.0
2010-08-13 13:20:00,19.14,19.14,19.1,19.11,6200.0,19.14,19.14,19.1,19.11,6200.0
2010-08-13 13:30:00,19.11,19.11,19.08,19.09,4200.0,19.11,19.11,19.08,19.09,4200.0
2010-08-13 13:40:00,19.11,19.13,19.08,19.1,6600.0,19.11,19.13,19.08,19.1,6600.0
2010-08-13 13:50:00,19.1,19.1,19.06,19.08,8800.0,19.1,19.1,19.06,19.08,8800.0
2010-08-13 14:00:00,19.08,19.11,19.02,19.05,10800.0,19.08,19.11,19.02,19.05,10800.0
2010-08-13 14:10:00,19.02,19.05,19.0,19.0,18400.0,19.02,19.05,19.0,19.0,18400.0
2010-08-13 14:20:00,19.01,19.04,19.0,19.02,8200.0,19.01,19.04,19.0,19.02,8200.0
2010-08-13 14:30:00,19.03,19.11,19.01,19.02,14000.0,19.03,19.11,19.01,19.02,14000.0
2010-08-13 14:40:00,19.02,19.03,18.99,18.99,10400.0,19.02,19.03,18.99,18.99,10400.0
2010-08-13 14:50:00,19.0,19.02,18.96,19.0,10800.0,19.0,19.02,18.96,19.0,10800.0
2010-08-13 15:00:00,19.01,19.05,19.01,19.05,18800.0,19.01,19.05,19.01,19.05,18800.0
2010-08-13 15:10:00,19.04,19.05,19.0,19.0,9800.0,19.04,19.05,19.0,19.0,9800.0
2010-08-13 15:20:00,19.04,19.1,19.03,19.04,21400.0,19.04,19.1,19.03,19.04,21400.0
2010-08-13 15:30:00,19.02,19.02,18.97,19.02,28000.0,19.02,19.02,18.97,19.02,28000.0
2010-08-13 15:40:00,19.01,19.06,18.93,18.96,26000.0,19.01,19.06,18.93,18.96,26000.0
2010-08-13 15:50:00,18.96,18.97,18.89,18.91,50800.0,18.96,18.97,18.89,18.91,50800.0
2010-08-16 09:30:00,18.78,18.78,18.61,18.75,14400.0,18.78,18.78,18.61,18.75,14400.0
2010-08-16 09:40:00,18.81,18.92,18.8,18.92,7400.0,18.81,18.92,18.8,18.92,7400.0
2010-08-16 09:50:00,18.93,18.95,18.86,18.95,25000.0,18.93,18.95,18.86,18.95,25000.0
2010-08-16 10:00:00,18.96,19.21,18.94,19.17,32600.0,18.96,19.21,18.94,19.17,32600.0
2010-08-16 10:10:00,19.18,19.21,19.15,19.16,11400.0,19.18,19.21,19.15,19.16,11400.0
2010-08-16 10:20:00,19.15,19.18,19.09,19.1,16400.0,19.15,19.18,19.09,19.1,16400.0
2010-08-16 10:30:00,19.1,19.23,19.1,19.23,21000.0,19.1,19.23,19.1,19.23,21000.0
2010-08-16 10:40:00,19.23,19.25,19.21,19.25,27400.0,19.23,19.25,19.21,19.25,27400.0
2010-08-16 10:50:00,19.25,19.25,19.19,19.19,27000.0,19.25,19.25,19.19,19.19,27000.0
2010-08-16 11:00:00,19.22,19.22,19.1,19.1,14400.0,19.22,19.22,19.1,19.1,14400.0
2010-08-16 11:10:00,19.1,19.1,18.97,19.0,32800.0,19.1,19.1,18.97,19.0,32800.0
2010-08-16 11:20:00,19.0,19.06,19.0,19.05,21400.0,19.0,19.06,19.0,19.05,21400.0
2010-08-16 11:30:00,19.04,19.14,19.02,19.14,9000.0,19.04,19.14,19.02,19.14,9000.0
2010-08-16 11:40:00,19.11,19.11,19.03,19.05,4400.0,19.11,19.11,19.03,19.05,4400.0
2010-08-16 11:50:00,19.04,19.07,19.03,19.04,5400.0,19.04,19.07,19.03,19.04,5400.0
2010-08-16 12:00:00,19.04,19.11,19.03,19.11,6600.0,19.04,19.11,19.03,19.11,6600.0
2010-08-16 12:10:00,19.13,19.18,19.09,19.11,17400.0,19.13,19.18,19.09,19.11,17400.0
2010-08-16 12:20:00,19.11,19.11,19.07,19.11,14600.0,19.11,19.11,19.07,19.11,14600.0
2010-08-16 12:30:00,19.16,19.23,19.14,19.18,24000.0,19.16,19.23,19.14,19.18,24000.0
2010-08-16 12:40:00,19.2,19.2,19.15,19.16,5600.0,19.2,19.2,19.15,19.16,5600.0
2010-08-16 12:50:00,19.16,19.22,19.08,19.18,26200.0,19.16,19.22,19.08,19.18,26200.0
2010-08-16 13:00:00,19.17,19.18,19.09,19.11,14400.0,19.17,19.18,19.09,19.11,14400.0
2010-08-16 13:10:00,19.11,19.14,19.11,19.13,3000.0,19.11,19.14,19.11,19.13,3000.0
2010-08-16 13:20:00,19.11,19.14,19.08,19.12,4200.0,19.11,19.14,19.08,19.12,4200.0
2010-08-16 13:30:00,19.1,19.1,19.05,19.05,4000.0,19.1,19.1,19.05,19.05,4000.0
2010-08-16 13:40:00,19.05,19.09,19.03,19.09,8000.0,19.05,19.09,19.03,19.09,8000.0
2010-08-16 13:50:00,19.05,19.07,19.0,19.05,19600.0,19.05,19.07,19.0,19.05,19600.0
2010-08-16 14:00:00,19.08,19.1,18.99,18.99,15000.0,19.08,19.1,18.99,18.99,15000.0
2010-08-16 14:10:00,18.99,18.99,18.94,18.98,7800.0,18.99,18.99,18.94,18.98,7800.0
2010-08-16 14:20:00,18.97,19.0,18.94,18.99,4600.0,18.97,19.0,18.94,18.99,4600.0
2010-08-16 14:30:00,19.01,19.01,18.92,18.96,8400.0,19.01,19.01,18.92,18.96,8400.0
2010-08-16 14:40:00,18.96,18.97,18.9,18.94,8800.0,18.96,18.97,18.9,18.94,8800.0
2010-08-16 14:50:00,18.94,18.94,18.88,18.88,4600.0,18.94,18.94,18.88,18.88,4600.0
2010-08-16 15:00:00,18.88,18.92,18.88,18.91,7200.0,18.88,18.92,18.88,18.91,7200.0
2010-08-16 15:10:00,18.89,18.95,18.88,18.92,27400.0,18.89,18.95,18.88,18.92,27400.0
2010-08-16 15:20:00,18.93,18.96,18.92,18.96,17600.0,18.93,18.96,18.92,18.96,17600.0
2010-08-16 15:30:00,18.96,19.01,18.96,19.0,34800.0,18.96,19.01,18.96,19.0,34800.0
2010-08-16 15:40:00,19.0,19.09,18.96,19.08,37400.0,19.0,19.09,18.96,19.08,37400.0
2010-08-16 15:50:00,19.09,19.12,19.06,19.11,53800.0,19.09,19.12,19.06,19.11,53800.0
2010-08-17 09:30:00,19.3,19.47,19.29,19.41,21400.0,19.3,19.47,19.29,19.41,21400.0
2010-08-17 09:40:00,19.38,19.4,19.35,19.4,11600.0,19.38,19.4,19.35,19.4,11600.0
2010-08-17 09:50:00,19.4,19.45,19.39,19.45,18200.0,19.4,19.45,19.39,19.45,18200.0
2010-08-17 10:00:00,19.45,19.55,19.45,19.52,24200.0,19.45,19.55,19.45,19.52,24200.0
2010-08-17 10:10:00,19.54,19.6,19.5,19.5,23000.0,19.54,19.6,19.5,19.5,23000.0
2010-08-17 10:20:00,19.5,19.5,19.47,19.49,3200.0,19.5,19.5,19.47,19.49,3200.0
2010-08-17 10:30:00,19.5,19.5,19.45,19.49,6800.0,19.5,19.5,19.45,19.49,6800.0
2010-08-17 10:40:00,19.48,19.5,19.48,19.5,22200.0,19.48,19.5,19.48,19.5,22200.0
2010-08-17 10:50:00,19.5,19.63,19.5,19.61,20600.0,19.5,19.63,19.5,19.61,20600.0
2010-08-17 11:00:00,19.61,19.71,19.61,19.7,38800.0,19.61,19.71,19.61,19.7,38800.0
2010-08-17 11:10:00,19.71,19.75,19.7,19.72,25000.0,19.71,19.75,19.7,19.72,25000.0
2010-08-17 11:20:00,19.73,19.75,19.58,19.6,26800.0,19.73,19.75,19.58,19.6,26800.0
2010-08-17 11:30:00,19.62,19.68,19.62,19.66,10600.0,19.62,19.68,19.62,19.66,10600.0
2010-08-17 11:40:00,19.65,19.66,19.54,19.59,24200.0,19.65,19.66,19.54,19.59,24200.0
2010-08-17 11:50:00,19.6,19.67,19.6,19.64,3200.0,19.6,19.67,19.6,19.64,3200.0
2010-08-17 12:00:00,19.63,19.63,19.52,19.52,14800.0,19.63,19.63,19.52,19.52,14800.0
2010-08-17 12:10:00,19.52,19.55,19.49,19.5,13600.0,19.52,19.55,19.49,19.5,13600.0
2010-08-17 12:20:00,19.5,19.5,19.42,19.43,8400.0,19.5,19.5,19.42,19.43,8400.0
2010-08-17 12:30:00,19.44,19.49,19.42,19.46,7600.0,19.44,19.49,19.42,19.46,7600.0
2010-08-17 12:40:00,19.49,19.49,19.45,19.47,4000.0,19.49,19.49,19.45,19.47,4000.0
2010-08-17 12:50:00,19.48,19.5,19.48,19.48,2000.0,19.48,19.5,19.48,19.48,2000.0
2010-08-17 13:00:00,19.47,19.5,19.46,19.49,4600.0,19.47,19.5,19.46,19.49,4600.0
2010-08-17 13:10:00,19.49,19.67,19.48,19.65,30400.0,19.49,19.67,19.48,19.65,30400.0
2010-08-17 13:20:00,19.66,19.73,19.66,19.71,36000.0,19.66,19.73,19.66,19.71,36000.0
2010-08-17 13:30:00,19.71,19.72,19.71,19.71,5000.0,19.71,19.72,19.71,19.71,5000.0
2010-08-17 13:40:00,19.71,19.72,19.69,19.71,14600.0,19.71,19.72,19.69,19.71,14600.0
2010-08-17 13:50:00,19.71,19.72,19.63,19.68,13600.0,19.71,19.72,19.63,19.68,13600.0
2010-08-17 14:00:00,19.7,19.71,19.68,19.68,8000.0,19.7,19.71,19.68,19.68,8000.0
2010-08-17 14:10:00,19.68,19.72,19.6,19.69,35000.0,19.68,19.72,19.6,19.69,35000.0
2010-08-17 14:20:00,19.71,19.73,19.68,19.69,11800.0,19.71,19.73,19.68,19.69,11800.0
2010-08-17 14:30:00,19.7,19.72,19.64,19.66,15000.0,19.7,19.72,19.64,19.66,15000.0
2010-08-17 14:40:00,19.67,19.68,19.66,19.68,9200.0,19.67,19.68,19.66,19.68,9200.0
2010-08-17 14:50:00,19.67,19.68,19.62,19.62,14600.0,19.67,19.68,19.62,19.62,14600.0
2010-08-17 15:00:00,19.65,19.67,19.58,19.67,14000.0,19.65,19.67,19.58,19.67,14000.0
2010-08-17 15:10:00,19.67,19.69,19.63,19.67,10800.0,19.67,19.69,19.63,19.67,10800.0
2010-08-17 15:20:00,19.67,19.73,19.67,19.72,13800.0,19.67,19.73,19.67,19.72,13800.0
2010-08-17 15:30:00,19.72,19.73,19.57,19.61,41800.0,19.72,19.73,19.57,19.61,41800.0
2010-08-17 15:40:00,19.59,19.62,19.55,19.6,32200.0,19.59,19.62,19.55,19.6,32200.0
2010-08-17 15:50:00,19.61,19.65,19.6,19.61,92200.0,19.61,19.65,19.6,19.61,92200.0
2010-08-18 09:30:00,19.74,19.75,19.32,19.42,43600.0,19.74,19.75,19.32,19.42,43600.0
2010-08-18 09:40:00,19.41,19.42,19.29,19.29,19400.0,19.41,19.42,19.29,19.29,19400.0
2010-08-18 09:50:00,19.29,19.52,19.26,19.43,39600.0,19.29,19.52,19.26,19.43,39600.0
2010-08-18 10:00:00,19.46,19.63,19.46,19.61,27200.0,19.46,19.63,19.46,19.61,27200.0
2010-08-18 10:10:00,19.55,19.59,19.51,19.52,19400.0,19.55,19.59,19.51,19.52,19400.0
2010-08-18 10:20:00,19.52,19.53,19.43,19.45,26000.0,19.52,19.53,19.43,19.45,26000.0
2010-08-18 10:30:00,19.46,19.63,19.46,19.6,16600.0,19.46,19.63,19.46,19.6,16600.0
2010-08-18 10:40:00,19.5,19.57,19.5,19.56,14600.0,19.5,19.57,19.5,19.56,14600.0
2010-08-18 10:50:00,19.52,19.54,19.48,19.5,6800.0,19.52,19.54,19.48,19.5,6800.0
2010-08-18 11:00:00,19.54,19.63,19.53,19.59,40200.0,19.54,19.63,19.53,19.59,40200.0
2010-08-18 11:10:00,19.6,19.62,19.57,19.57,8800.0,19.6,19.62,19.57,19.57,8800.0
2010-08-18 11:20:00,19.59,19.63,19.59,19.61,16000.0,19.59,19.63,19.59,19.61,16000.0
2010-08-18 11:30:00,19.62,19.63,19.6,19.61,8200.0,19.62,19.63,19.6,19.61,8200.0
2010-08-18 11:40:00,19.63,19.72,19.63,19.72,11000.0,19.63,19.72,19.63,19.72,11000.0
2010-08-18 11:50:00,19.72,19.73,19.7,19.73,18800.0,19.72,19.73,19.7,19.73,18800.0
2010-08-18 12:00:00,19.71,19.73,19.65,19.67,10000.0,19.71,19.73,19.65,19.67,10000.0
2010-08-18 12:10:00,19.66,19.68,19.65,19.68,5600.0,19.66,19.68,19.65,19.68,5600.0
2010-08-18 12:20:00,19.67,19.72,19.67,19.71,10400.0,19.67,19.72,19.67,19.71,10400.0
2010-08-18 12:30:00,19.7,19.72,19.68,19.71,22400.0,19.7,19.72,19.68,19.71,22400.0
2010-08-18 12:40:00,19.71,19.75,19.71,19.75,25600.0,19.71,19.75,19.71,19.75,25600.0
2010-08-18 12:50:00,19.75,19.88,19.73,19.86,27600.0,19.75,19.88,19.73,19.86,27600.0
2010-08-18 13:00:00,19.86,19.86,19.79,19.83,7800.0,19.86,19.86,19.79,19.83,7800.0
2010-08-18 13:10:00,19.81,19.83,19.79,19.81,4000.0,19.81,19.83,19.79,19.81,4000.0
2010-08-18 13:20:00,19.81,19.86,19.79,19.81,28400.0,19.81,19.86,19.79,19.81,28400.0
2010-08-18 13:30:00,19.81,19.81,19.78,19.79,23400.0,19.81,19.81,19.78,19.79,23400.0
2010-08-18 13:40:00,19.78,19.78,19.74,19.74,10600.0,19.78,19.78,19.74,19.74,10600.0
2010-08-18 13:50:00,19.74,19.75,19.74,19.75,4600.0,19.74,19.75,19.74,19.75,4600.0
2010-08-18 14:00:00,19.75,19.76,19.68,19.72,11400.0,19.75,19.76,19.68,19.72,11400.0
2010-08-18 14:10:00,19.72,19.73,19.7,19.7,3600.0,19.72,19.73,19.7,19.7,3600.0
2010-08-18 14:20:00,19.72,19.72,19.68,19.68,12600.0,19.72,19.72,19.68,19.68,12600.0
2010-08-18 14:30:00,19.68,19.68,19.65,19.66,12400.0,19.68,19.68,19.65,19.66,12400.0
2010-08-18 14:40:00,19.67,19.7,19.67,19.67,5800.0,19.67,19.7,19.67,19.67,5800.0
2010-08-18 14:50:00,19.65,19.66,19.61,19.63,6200.0,19.65,19.66,19.61,19.63,6200.0
2010-08-18 15:00:00,19.65,19.67,19.59,19.59,7000.0,19.65,19.67,19.59,19.59,7000.0
2010-08-18 15:10:00,19.58,19.61,19.53,19.57,10400.0,19.58,19.61,19.53,19.57,10400.0
2010-08-18 15:20:00,19.58,19.61,19.53,19.53,23400.0,19.58,19.61,19.53,19.53,23400.0
2010-08-18 15:30:00,19.54,19.57,19.46,19.49,42800.0,19.54,19.57,19.46,19.49,42800.0
2010-08-18 15:40:00,19.49,19.5,19.45,19.46,31000.0,19.49,19.5,19.45,19.46,31000.0
2010-08-18 15:50:00,19.47,19.54,19.45,19.53,52600.0,19.47,19.54,19.45,19.53,52600.0
2010-08-19 09:30:00,19.28,19.56,19.28,19.48,17400.0,19.28,19.56,19.28,19.48,17400.0
2010-08-19 09:40:00,19.48,19.56,19.46,19.46,19600.0,19.48,19.56,19.46,19.46,19600.0
2010-08-19 09:50:00,19.46,19.46,19.35,19.4,7600.0,19.46,19.46,19.35,19.4,7600.0
2010-08-19 10:00:00,19.35,19.35,19.03,19.18,28000.0,19.35,19.35,19.03,19.18,28000.0
2010-08-19 10:10:00,19.18,19.54,19.18,19.54,34800.0,19.18,19.54,19.18,19.54,34800.0
2010-08-19 10:20:00,19.6,19.6,19.4,19.42,18800.0,19.6,19.6,19.4,19.42,18800.0
2010-08-19 10:30:00,19.4,19.4,19.2,19.21,17400.0,19.4,19.4,19.2,19.21,17400.0
2010-08-19 10:40:00,19.2,19.2,19.13,19.16,21400.0,19.2,19.2,19.13,19.16,21400.0
2010-08-19 10:50:00,19.16,19.22,19.13,19.14,11400.0,19.16,19.22,19.13,19.14,11400.0
2010-08-19 11:00:00,19.13,19.2,19.11,19.13,21000.0,19.13,19.2,19.11,19.13,21000.0
2010-08-19 11:10:00,19.13,19.16,19.11,19.11,10600.0,19.13,19.16,19.11,19.11,10600.0
2010-08-19 11:20:00,19.12,19.14,19.11,19.14,12200.0,19.12,19.14,19.11,19.14,12200.0
2010-08-19 11:30:00,19.15,19.17,19.07,19.13,37600.0,19.15,19.17,19.07,19.13,37600.0
2010-08-19 11:40:00,19.13,19.13,19.07,19.07,40400.0,19.13,19.13,19.07,19.07,40400.0
2010-08-19 11:50:00,19.06,19.13,19.05,19.1,11600.0,19.06,19.13,19.05,19.1,11600.0
2010-08-19 12:00:00,19.09,19.11,19.06,19.11,5600.0,19.09,19.11,19.06,19.11,5600.0
2010-08-19 12:10:00,19.09,19.1,19.06,19.09,13600.0,19.09,19.1,19.06,19.09,13600.0
2010-08-19 12:20:00,19.08,19.08,19.06,19.07,13800.0,19.08,19.08,19.06,19.07,13800.0
2010-08-19 12:30:00,19.07,19.08,19.05,19.07,10400.0,19.07,19.08,19.05,19.07,10400.0
2010-08-19 12:40:00,19.07,19.19,19.07,19.1,16600.0,19.07,19.19,19.07,19.1,16600.0
2010-08-19 12:50:00,19.1,19.14,19.06,19.07,20400.0,19.1,19.14,19.06,19.07,20400.0
2010-08-19 13:00:00,19.08,19.1,19.04,19.04,19400.0,19.08,19.1,19.04,19.04,19400.0
2010-08-19 13:10:00,19.04,19.11,19.04,19.09,28800.0,19.04,19.11,19.04,19.09,28800.0
2010-08-19 13:20:00,19.07,19.1,19.07,19.1,4800.0,19.07,19.1,19.07,19.1,4800.0
2010-08-19 13:30:00,19.08,19.08,19.07,19.08,7400.0,19.08,19.08,19.07,19.08,7400.0
2010-08-19 13:40:00,19.07,19.07,19.05,19.06,1600.0,19.07,19.07,19.05,19.06,1600.0
2010-08-19 13:50:00,19.06,19.08,19.0,19.02,14400.0,19.06,19.08,19.0,19.02,14400.0
2010-08-19 14:00:00,19.03,19.03,18.88,18.88,34200.0,19.03,19.03,18.88,18.88,34200.0
2010-08-19 14:10:00,18.88,18.97,18.88,18.89,27600.0,18.88,18.97,18.88,18.89,27600.0
2010-08-19 14:20:00,18.9,18.95,18.9,18.93,13600.0,18.9,18.95,18.9,18.93,13600.0
2010-08-19 14:30:00,18.93,18.96,18.93,18.94,16800.0,18.93,18.96,18.93,18.94,16800.0
2010-08-19 14:40:00,18.92,18.93,18.9,18.92,10800.0,18.92,18.93,18.9,18.92,10800.0
2010-08-19 14:50:00,18.91,18.96,18.91,18.95,19800.0,18.91,18.96,18.91,18.95,19800.0
2010-08-19 15:00:00,18.94,18.94,18.91,18.92,35000.0,18.94,18.94,18.91,18.92,35000.0
2010-08-19 15:10:00,18.91,18.96,18.88,18.88,82400.0,18.91,18.96,18.88,18.88,82400.0
2010-08-19 15:20:00,18.88,18.91,18.87,18.91,33800.0,18.88,18.91,18.87,18.91,33800.0
2010-08-19 15:30:00,18.91,18.96,18.88,18.89,24800.0,18.91,18.96,18.88,18.89,24800.0
2010-08-19 15:40:00,18.89,18.93,18.88,18.88,28600.0,18.89,18.93,18.88,18.88,28600.0
2010-08-19 15:50:00,18.88,18.96,18.87,18.88,88400.0,18.88,18.96,18.87,18.88,88400.0
2010-08-20 09:30:00,18.93,18.93,18.77,18.77,36600.0,18.93,18.93,18.77,18.77,36600.0
2010-08-20 09:40:00,18.76,18.76,18.68,18.68,12000.0,18.76,18.76,18.68,18.68,12000.0
2010-08-20 09:50:00,18.71,18.8,18.68,18.8,12200.0,18.71,18.8,18.68,18.8,12200.0
2010-08-20 10:00:00,18.83,18.83,18.75,18.75,20600.0,18.83,18.83,18.75,18.75,20600.0
2010-08-20 10:10:00,18.75,18.78,18.68,18.71,40200.0,18.75,18.78,18.68,18.71,40200.0
2010-08-20 10:20:00,18.68,18.74,18.67,18.74,10800.0,18.68,18.74,18.67,18.74,10800.0
2010-08-20 10:30:00,18.74,18.8,18.73,18.78,20200.0,18.74,18.8,18.73,18.78,20200.0
2010-08-20 10:40:00,18.81,18.81,18.78,18.79,7200.0,18.81,18.81,18.78,18.79,7200.0
2010-08-20 10:50:00,18.8,18.82,18.74,18.76,13800.0,18.8,18.82,18.74,18.76,13800.0
2010-08-20 11:00:00,18.75,18.86,18.75,18.86,8000.0,18.75,18.86,18.75,18.86,8000.0
2010-08-20 11:10:00,18.83,18.86,18.74,18.74,8000.0,18.83,18.86,18.74,18.74,8000.0
2010-08-20 11:20:00,18.75,18.78,18.74,18.75,13000.0,18.75,18.78,18.74,18.75,13000.0
2010-08-20 11:30:00,18.74,18.74,18.68,18.68,6800.0,18.74,18.74,18.68,18.68,6800.0
2010-08-20 11:40:00,18.7,18.72,18.68,18.68,3400.0,18.7,18.72,18.68,18.68,3400.0
2010-08-20 11:50:00,18.68,18.7,18.65,18.68,21600.0,18.68,18.7,18.65,18.68,21600.0
2010-08-20 12:00:00,18.7,18.75,18.68,18.75,2800.0,18.7,18.75,18.68,18.75,2800.0
2010-08-20 12:10:00,18.75,18.78,18.72,18.72,5600.0,18.75,18.78,18.72,18.72,5600.0
2010-08-20 12:20:00,18.75,18.86,18.75,18.79,9400.0,18.75,18.86,18.75,18.79,9400.0
2010-08-20 12:30:00,18.82,18.82,18.78,18.78,7000.0,18.82,18.82,18.78,18.78,7000.0
2010-08-20 12:40:00,18.78,18.78,18.75,18.75,9000.0,18.78,18.78,18.75,18.75,9000.0
2010-08-20 12:50:00,18.77,18.84,18.77,18.82,6400.0,18.77,18.84,18.77,18.82,6400.0
2010-08-20 13:00:00,18.83,18.84,18.81,18.84,6200.0,18.83,18.84,18.81,18.84,6200.0
2010-08-20 13:10:00,18.85,18.85,18.81,18.81,3400.0,18.85,18.85,18.81,18.81,3400.0
2010-08-20 13:20:00,18.81,18.9,18.79,18.9,30800.0,18.81,18.9,18.79,18.9,30800.0
2010-08-20 13:30:00,18.89,18.91,18.82,18.87,52400.0,18.89,18.91,18.82,18.87,52400.0
2010-08-20 13:40:00,18.89,18.89,18.82,18.88,26800.0,18.89,18.89,18.82,18.88,26800.0
2010-08-20 13:50:00,18.89,18.96,18.89,18.92,22800.0,18.89,18.96,18.89,18.92,22800.0
2010-08-20 14:00:00,18.92,18.92,18.86,18.9,8800.0,18.92,18.92,18.86,18.9,8800.0
2010-08-20 14:10:00,18.88,18.95,18.88,18.88,30600.0,18.88,18.95,18.88,18.88,30600.0
2010-08-20 14:20:00,18.89,18.93,18.87,18.92,10800.0,18.89,18.93,18.87,18.92,10800.0
2010-08-20 14:30:00,18.91,18.99,18.86,18.98,44400.0,18.91,18.99,18.86,18.98,44400.0
2010-08-20 14:40:00,18.99,19.06,18.98,19.03,8000.0,18.99,19.06,18.98,19.03,8000.0
2010-08-20 14:50:00,19.03,19.12,19.03,19.09,16800.0,19.03,19.12,19.03,19.09,16800.0
2010-08-20 15:00:00,19.07,19.07,18.97,19.0,23000.0,19.07,19.07,18.97,19.0,23000.0
2010-08-20 15:10:00,19.0,19.06,18.99,19.0,29200.0,19.0,19.06,18.99,19.0,29200.0
2010-08-20 15:20:00,18.99,18.99,18.97,18.99,5800.0,18.99,18.99,18.97,18.99,5800.0
2010-08-20 15:30:00,19.0,19.05,18.97,18.97,15800.0,19.0,19.05,18.97,18.97,15800.0
2010-08-20 15:40:00,18.97,19.03,18.97,18.97,27000.0,18.97,19.03,18.97,18.97,27000.0
2010-08-20 15:50:00,18.98,19.08,18.96,19.07,50800.0,18.98,19.08,18.96,19.07,50800.0
2010-08-23 09:30:00,19.23,19.25,19.07,19.25,31600.0,19.23,19.25,19.07,19.25,31600.0
2010-08-23 09:40:00,19.25,19.36,19.23,19.36,19800.0,19.25,19.36,19.23,19.36,19800.0
2010-08-23 09:50:00,19.36,19.42,19.18,19.18,35000.0,19.36,19.42,19.18,19.18,35000.0
2010-08-23 10:00:00,19.13,19.17,19.03,19.07,23400.0,19.13,19.17,19.03,19.07,23400.0
2010-08-23 10:10:00,19.07,19.1,19.03,19.05,22600.0,19.07,19.1,19.03,19.05,22600.0
2010-08-23 10:20:00,19.03,19.03,18.9,18.95,11400.0,19.03,19.03,18.9,18.95,11400.0
2010-08-23 10:30:00,18.95,19.1,18.95,19.01,35000.0,18.95,19.1,18.95,19.01,35000.0
2010-08-23 10:40:00,19.01,19.01,18.85,18.88,14800.0,19.01,19.01,18.85,18.88,14800.0
2010-08-23 10:50:00,18.9,18.93,18.85,18.91,16600.0,18.9,18.93,18.85,18.91,16600.0
2010-08-23 11:00:00,18.87,18.87,18.77,18.82,12200.0,18.87,18.87,18.77,18.82,12200.0
2010-08-23 11:10:00,18.82,18.86,18.81,18.84,23400.0,18.82,18.86,18.81,18.84,23400.0
2010-08-23 11:20:00,18.84,18.89,18.82,18.88,11400.0,18.84,18.89,18.82,18.88,11400.0
2010-08-23 11:30:00,18.88,18.97,18.88,18.97,11000.0,18.88,18.97,18.88,18.97,11000.0
2010-08-23 11:40:00,18.96,19.04,18.94,19.04,33800.0,18.96,19.04,18.94,19.04,33800.0
2010-08-23 11:50:00,19.02,19.04,18.9,18.91,31000.0,19.02,19.04,18.9,18.91,31000.0
2010-08-23 12:00:00,18.9,19.06,18.89,19.06,6200.0,18.9,19.06,18.89,19.06,6200.0
2010-08-23 12:10:00,19.05,19.06,18.99,19.05,5200.0,19.05,19.06,18.99,19.05,5200.0
2010-08-23 12:20:00,19.05,19.12,19.02,19.12,8200.0,19.05,19.12,19.02,19.12,8200.0
2010-08-23 12:30:00,19.15,19.17,19.09,19.11,21400.0,19.15,19.17,19.09,19.11,21400.0
2010-08-23 12:40:00,19.1,19.11,19.09,19.11,10200.0,19.1,19.11,19.09,19.11,10200.0
2010-08-23 12:50:00,19.11,19.16,19.1,19.13,20600.0,19.11,19.16,19.1,19.13,20600.0
2010-08-23 13:00:00,19.13,19.15,19.09,19.15,12000.0,19.13,19.15,19.09,19.15,12000.0
2010-08-23 13:10:00,19.15,19.2,19.14,19.2,6200.0,19.15,19.2,19.14,19.2,6200.0
2010-08-23 13:20:00,19.21,19.25,19.21,19.21,5800.0,19.21,19.25,19.21,19.21,5800.0
2010-08-23 13:30:00,19.22,19.22,19.11,19.13,8600.0,19.22,19.22,19.11,19.13,8600.0
2010-08-23 13:40:00,19.11,19.16,19.11,19.14,4800.0,19.11,19.16,19.11,19.14,4800.0
2010-08-23 13:50:00,19.16,19.21,19.16,19.21,6000.0,19.16,19.21,19.16,19.21,6000.0
2010-08-23 14:00:00,19.19,19.26,19.18,19.26,6800.0,19.19,19.26,19.18,19.26,6800.0
2010-08-23 14:10:00,19.27,19.28,19.22,19.24,10600.0,19.27,19.28,19.22,19.24,10600.0
2010-08-23 14:20:00,19.24,19.24,19.15,19.17,5200.0,19.24,19.24,19.15,19.17,5200.0
2010-08-23 14:30:00,19.17,19.27,19.17,19.2,14400.0,19.17,19.27,19.17,19.2,14400.0
2010-08-23 14:40:00,19.21,19.21,19.11,19.11,3000.0,19.21,19.21,19.11,19.11,3000.0
2010-08-23 14:50:00,19.11,19.13,19.07,19.13,4800.0,19.11,19.13,19.07,19.13,4800.0
2010-08-23 15:00:00,19.13,19.14,19.04,19.06,11800.0,19.13,19.14,19.04,19.06,11800.0
2010-08-23 15:10:00,19.04,19.11,19.04,19.09,5600.0,19.04,19.11,19.04,19.09,5600.0
2010-08-23 15:20:00,19.06,19.07,19.03,19.03,12200.0,19.06,19.07,19.03,19.03,12200.0
2010-08-23 15:30:00,19.04,19.05,18.99,19.0,20000.0,19.04,19.05,18.99,19.0,20000.0
2010-08-23 15:40:00,19.0,19.03,18.98,19.0,24000.0,19.0,19.03,18.98,19.0,24000.0
2010-08-23 15:50:00,18.99,18.99,18.88,18.89,51000.0,18.99,18.99,18.88,18.89,51000.0
2010-08-24 09:30:00,18.53,18.87,18.38,18.38,74000.0,18.53,18.87,18.38,18.38,74000.0
2010-08-24 09:40:00,18.4,18.47,18.38,18.38,42400.0,18.4,18.47,18.38,18.38,42400.0
2010-08-24 09:50:00,18.38,18.38,18.25,18.3,53400.0,18.38,18.38,18.25,18.3,53400.0
2010-08-24 10:00:00,18.28,18.36,18.2,18.27,40600.0,18.28,18.36,18.2,18.27,40600.0
2010-08-24 10:10:00,18.29,18.55,18.29,18.53,32600.0,18.29,18.55,18.29,18.53,32600.0
2010-08-24 10:20:00,18.54,18.64,18.53,18.61,37800.0,18.54,18.64,18.53,18.61,37800.0
2010-08-24 10:30:00,18.62,18.66,18.59,18.64,24000.0,18.62,18.66,18.59,18.64,24000.0
2010-08-24 10:40:00,18.65,18.71,18.64,18.67,12800.0,18.65,18.71,18.64,18.67,12800.0
2010-08-24 10:50:00,18.68,18.77,18.66,18.71,44200.0,18.68,18.77,18.66,18.71,44200.0
2010-08-24 11:00:00,18.71,18.8,18.71,18.75,28400.0,18.71,18.8,18.71,18.75,28400.0
2010-08-24 11:10:00,18.74,18.82,18.74,18.75,12600.0,18.74,18.82,18.74,18.75,12600.0
2010-08-24 11:20:00,18.77,18.77,18.68,18.76,44000.0,18.77,18.77,18.68,18.76,44000.0
2010-08-24 11:30:00,18.77,18.85,18.76,18.81,12200.0,18.77,18.85,18.76,18.81,12200.0
2010-08-24 11:40:00,18.81,18.82,18.75,18.77,10000.0,18.81,18.82,18.75,18.77,10000.0
2010-08-24 11:50:00,18.77,18.8,18.68,18.77,20200.0,18.77,18.8,18.68,18.77,20200.0
2010-08-24 12:00:00,18.75,18.84,18.72,18.84,17000.0,18.75,18.84,18.72,18.84,17000.0
2010-08-24 12:10:00,18.84,18.88,18.77,18.82,14000.0,18.84,18.88,18.77,18.82,14000.0
2010-08-24 12:20:00,18.79,18.82,18.75,18.75,10400.0,18.79,18.82,18.75,18.75,10400.0
2010-08-24 12:30:00,18.76,18.9,18.76,18.82,74600.0,18.76,18.9,18.76,18.82,74600.0
2010-08-24 12:40:00,18.82,18.85,18.68,18.68,40600.0,18.82,18.85,18.68,18.68,40600.0
2010-08-24 12:50:00,18.68,18.79,18.68,18.72,13800.0,18.68,18.79,18.68,18.72,13800.0
2010-08-24 13:00:00,18.71,18.71,18.59,18.61,13400.0,18.71,18.71,18.59,18.61,13400.0
2010-08-24 13:10:00,18.61,18.68,18.6,18.68,3400.0,18.61,18.68,18.6,18.68,3400.0
2010-08-24 13:20:00,18.67,18.78,18.67,18.76,5800.0,18.67,18.78,18.67,18.76,5800.0
2010-08-24 13:30:00,18.77,18.82,18.75,18.82,12400.0,18.77,18.82,18.75,18.82,12400.0
2010-08-24 13:40:00,18.82,18.85,18.7,18.7,16200.0,18.82,18.85,18.7,18.7,16200.0
2010-08-24 13:50:00,18.71,18.71,18.61,18.61,11600.0,18.71,18.71,18.61,18.61,11600.0
2010-08-24 14:00:00,18.61,18.64,18.56,18.6,34400.0,18.61,18.64,18.56,18.6,34400.0
2010-08-24 14:10:00,18.58,18.61,18.56,18.61,11000.0,18.58,18.61,18.56,18.61,11000.0
2010-08-24 14:20:00,18.6,18.61,18.55,18.55,16800.0,18.6,18.61,18.55,18.55,16800.0
2010-08-24 14:30:00,18.55,18.68,18.52,18.66,20400.0,18.55,18.68,18.52,18.66,20400.0
2010-08-24 14:40:00,18.7,18.7,18.66,18.67,16400.0,18.7,18.7,18.66,18.67,16400.0
2010-08-24 14:50:00,18.66,18.68,18.6,18.6,14400.0,18.66,18.68,18.6,18.6,14400.0
2010-08-24 15:00:00,18.61,18.71,18.6,18.68,11800.0,18.61,18.71,18.6,18.68,11800.0
2010-08-24 15:10:00,18.69,18.72,18.65,18.68,10600.0,18.69,18.72,18.65,18.68,10600.0
2010-08-24 15:20:00,18.68,18.76,18.67,18.72,22400.0,18.68,18.76,18.67,18.72,22400.0
2010-08-24 15:30:00,18.71,18.75,18.68,18.69,24400.0,18.71,18.75,18.68,18.69,24400.0
2010-08-24 15:40:00,18.7,18.7,18.65,18.65,21800.0,18.7,18.7,18.65,18.65,21800.0
2010-08-24 15:50:00,18.63,18.63,18.56,18.57,50600.0,18.63,18.63,18.56,18.57,50600.0
2010-08-25 09:30:00,18.31,18.49,18.26,18.4,34400.0,18.31,18.49,18.26,18.4,34400.0
2010-08-25 09:40:00,18.43,18.43,18.3,18.31,26400.0,18.43,18.43,18.3,18.31,26400.0
2010-08-25 09:50:00,18.31,18.31,18.16,18.2,55000.0,18.31,18.31,18.16,18.2,55000.0
2010-08-25 10:00:00,18.2,18.39,18.16,18.34,45600.0,18.2,18.39,18.16,18.34,45600.0
2010-08-25 10:10:00,18.33,18.47,18.31,18.45,40400.0,18.33,18.47,18.31,18.45,40400.0
2010-08-25 10:20:00,18.41,18.46,18.3,18.3,42800.0,18.41,18.46,18.3,18.3,42800.0
2010-08-25 10:30:00,18.3,18.33,18.28,18.28,49800.0,18.3,18.33,18.28,18.28,49800.0
2010-08-25 10:40:00,18.28,18.34,18.28,18.31,36400.0,18.28,18.34,18.28,18.31,36400.0
2010-08-25 10:50:00,18.32,18.39,18.23,18.37,60800.0,18.32,18.39,18.23,18.37,60800.0
2010-08-25 11:00:00,18.35,18.45,18.33,18.38,45400.0,18.35,18.45,18.33,18.38,45400.0
2010-08-25 11:10:00,18.4,18.52,18.36,18.47,181000.0,18.4,18.52,18.36,18.47,181000.0
2010-08-25 11:20:00,18.47,18.55,18.47,18.54,34000.0,18.47,18.55,18.47,18.54,34000.0
2010-08-25 11:30:00,18.54,18.54,18.48,18.49,23000.0,18.54,18.54,18.48,18.49,23000.0
2010-08-25 11:40:00,18.5,18.52,18.46,18.5,22200.0,18.5,18.52,18.46,18.5,22200.0
2010-08-25 11:50:00,18.5,18.55,18.5,18.53,12600.0,18.5,18.55,18.5,18.53,12600.0
2010-08-25 12:00:00,18.54,18.6,18.53,18.55,13600.0,18.54,18.6,18.53,18.55,13600.0
2010-08-25 12:10:00,18.54,18.56,18.53,18.53,25800.0,18.54,18.56,18.53,18.53,25800.0
2010-08-25 12:20:00,18.53,18.53,18.5,18.5,8400.0,18.53,18.53,18.5,18.5,8400.0
2010-08-25 12:30:00,18.52,18.52,18.45,18.5,28800.0,18.52,18.52,18.45,18.5,28800.0
2010-08-25 12:40:00,18.48,18.51,18.43,18.46,36200.0,18.48,18.51,18.43,18.46,36200.0
2010-08-25 12:50:00,18.49,18.5,18.47,18.48,24800.0,18.49,18.5,18.47,18.48,24800.0
2010-08-25 13:00:00,18.48,18.48,18.41,18.44,56200.0,18.48,18.48,18.41,18.44,56200.0
2010-08-25 13:10:00,18.43,18.46,18.4,18.42,7400.0,18.43,18.46,18.4,18.42,7400.0
2010-08-25 13:20:00,18.43,18.46,18.4,18.4,23200.0,18.43,18.46,18.4,18.4,23200.0
2010-08-25 13:30:00,18.4,18.43,18.4,18.42,8200.0,18.4,18.43,18.4,18.42,8200.0
2010-08-25 13:40:00,18.42,18.43,18.4,18.43,16600.0,18.42,18.43,18.4,18.43,16600.0
2010-08-25 13:50:00,18.43,18.44,18.42,18.43,13600.0,18.43,18.44,18.42,18.43,13600.0
2010-08-25 14:00:00,18.43,18.47,18.43,18.47,21200.0,18.43,18.47,18.43,18.47,21200.0
2010-08-25 14:10:00,18.46,18.5,18.46,18.49,16600.0,18.46,18.5,18.46,18.49,16600.0
2010-08-25 14:20:00,18.5,18.5,18.47,18.47,18400.0,18.5,18.5,18.47,18.47,18400.0
2010-08-25 14:30:00,18.48,18.5,18.43,18.48,41200.0,18.48,18.5,18.43,18.48,41200.0
2010-08-25 14:40:00,18.48,18.5,18.43,18.45,108400.0,18.48,18.5,18.43,18.45,108400.0
2010-08-25 14:50:00,18.44,18.48,18.42,18.47,30200.0,18.44,18.48,18.42,18.47,30200.0
2010-08-25 15:00:00,18.48,18.54,18.46,18.47,39200.0,18.48,18.54,18.46,18.47,39200.0
2010-08-25 15:10:00,18.48,18.52,18.46,18.48,54600.0,18.48,18.52,18.46,18.48,54600.0
2010-08-25 15:20:00,18.47,18.48,18.4,18.47,19800.0,18.47,18.48,18.4,18.47,19800.0
2010-08-25 15:30:00,18.46,18.5,18.46,18.48,46200.0,18.46,18.5,18.46,18.48,46200.0
2010-08-25 15:40:00,18.47,18.5,18.45,18.49,124600.0,18.47,18.5,18.45,18.49,124600.0
2010-08-25 15:50:00,18.49,18.5,18.44,18.47,102000.0,18.49,18.5,18.44,18.47,102000.0
2010-08-26 09:30:00,18.52,18.65,18.52,18.58,36200.0,18.52,18.65,18.52,18.58,36200.0
2010-08-26 09:40:00,18.58,18.64,18.58,18.58,38000.0,18.58,18.64,18.58,18.58,38000.0
2010-08-26 09:50:00,18.59,18.59,18.45,18.47,20000.0,18.59,18.59,18.45,18.47,20000.0
2010-08-26 10:00:00,18.48,18.5,18.42,18.5,25600.0,18.48,18.5,18.42,18.5,25600.0
2010-08-26 10:10:00,18.5,18.5,18.38,18.41,37600.0,18.5,18.5,18.38,18.41,37600.0
2010-08-26 10:20:00,18.41,18.43,18.35,18.4,39000.0,18.41,18.43,18.35,18.4,39000.0
2010-08-26 10:30:00,18.4,18.44,18.35,18.4,40000.0,18.4,18.44,18.35,18.4,40000.0
2010-08-26 10:40:00,18.39,18.41,18.35,18.36,43400.0,18.39,18.41,18.35,18.36,43400.0
2010-08-26 10:50:00,18.35,18.36,18.18,18.18,39200.0,18.35,18.36,18.18,18.18,39200.0
2010-08-26 11:00:00,18.25,18.26,18.05,18.08,50200.0,18.25,18.26,18.05,18.08,50200.0
2010-08-26 11:10:00,18.08,18.18,18.06,18.16,44600.0,18.08,18.18,18.06,18.16,44600.0
2010-08-26 11:20:00,18.18,18.21,18.16,18.2,14200.0,18.18,18.21,18.16,18.2,14200.0
2010-08-26 11:30:00,18.2,18.22,18.13,18.2,14000.0,18.2,18.22,18.13,18.2,14000.0
2010-08-26 11:40:00,18.18,18.21,18.11,18.19,15800.0,18.18,18.21,18.11,18.19,15800.0
2010-08-26 11:50:00,18.18,18.24,18.11,18.24,16800.0,18.18,18.24,18.11,18.24,16800.0
2010-08-26 12:00:00,18.28,18.28,18.19,18.25,9200.0,18.28,18.28,18.19,18.25,9200.0
2010-08-26 12:10:00,18.25,18.25,18.18,18.18,12600.0,18.25,18.25,18.18,18.18,12600.0
2010-08-26 12:20:00,18.18,18.24,18.18,18.21,24400.0,18.18,18.24,18.18,18.21,24400.0
2010-08-26 12:30:00,18.21,18.23,18.18,18.21,27200.0,18.21,18.23,18.18,18.21,27200.0
2010-08-26 12:40:00,18.2,18.23,18.15,18.21,16200.0,18.2,18.23,18.15,18.21,16200.0
2010-08-26 12:50:00,18.2,18.27,18.18,18.25,25800.0,18.2,18.27,18.18,18.25,25800.0
2010-08-26 13:00:00,18.27,18.27,18.23,18.25,25600.0,18.27,18.27,18.23,18.25,25600.0
2010-08-26 13:10:00,18.25,18.29,18.23,18.27,16000.0,18.25,18.29,18.23,18.27,16000.0
2010-08-26 13:20:00,18.28,18.32,18.28,18.32,22800.0,18.28,18.32,18.28,18.32,22800.0
2010-08-26 13:30:00,18.32,18.35,18.29,18.32,7000.0,18.32,18.35,18.29,18.32,7000.0
2010-08-26 13:40:00,18.32,18.33,18.27,18.3,14600.0,18.32,18.33,18.27,18.3,14600.0
2010-08-26 13:50:00,18.29,18.31,18.26,18.28,25000.0,18.29,18.31,18.26,18.28,25000.0
2010-08-26 14:00:00,18.3,18.33,18.26,18.29,53600.0,18.3,18.33,18.26,18.29,53600.0
2010-08-26 14:10:00,18.29,18.29,18.1,18.15,37200.0,18.29,18.29,18.1,18.15,37200.0
2010-08-26 14:20:00,18.14,18.2,18.12,18.13,45200.0,18.14,18.2,18.12,18.13,45200.0
2010-08-26 14:30:00,18.13,18.13,17.97,18.0,69800.0,18.13,18.13,17.97,18.0,69800.0
2010-08-26 14:40:00,18.0,18.03,17.93,17.96,47800.0,18.0,18.03,17.93,17.96,47800.0
2010-08-26 14:50:00,17.96,17.96,17.83,17.84,62800.0,17.96,17.96,17.83,17.84,62800.0
2010-08-26 15:00:00,17.85,17.85,17.77,17.82,88800.0,17.85,17.85,17.77,17.82,88800.0
2010-08-26 15:10:00,17.84,17.85,17.77,17.8,61000.0,17.84,17.85,17.77,17.8,61000.0
2010-08-26 15:20:00,17.8,17.82,17.76,17.78,64000.0,17.8,17.82,17.76,17.78,64000.0
2010-08-26 15:30:00,17.79,17.8,17.76,17.78,125600.0,17.79,17.8,17.76,17.78,125600.0
2010-08-26 15:40:00,17.77,17.93,17.77,17.8,113000.0,17.77,17.93,17.77,17.8,113000.0
2010-08-26 15:50:00,17.79,17.88,17.71,17.87,282400.0,17.79,17.88,17.71,17.87,282400.0
2010-08-27 09:30:00,17.99,18.11,17.84,18.05,42000.0,17.99,18.11,17.84,18.05,42000.0
2010-08-27 09:40:00,18.06,18.06,17.86,17.89,83600.0,18.06,18.06,17.86,17.89,83600.0
2010-08-27 09:50:00,17.9,18.0,17.75,17.75,66400.0,17.9,18.0,17.75,17.75,66400.0
2010-08-27 10:00:00,17.79,17.88,17.28,17.37,226600.0,17.79,17.88,17.28,17.37,226600.0
2010-08-27 10:10:00,17.36,17.48,17.32,17.46,143600.0,17.36,17.48,17.32,17.46,143600.0
2010-08-27 10:20:00,17.45,17.49,17.36,17.46,82000.0,17.45,17.49,17.36,17.46,82000.0
2010-08-27 10:30:00,17.48,17.5,17.46,17.48,89400.0,17.48,17.5,17.46,17.48,89400.0
2010-08-27 10:40:00,17.48,17.49,17.39,17.44,78400.0,17.48,17.49,17.39,17.44,78400.0
2010-08-27 10:50:00,17.43,17.46,17.42,17.45,77600.0,17.43,17.46,17.42,17.45,77600.0
2010-08-27 11:00:00,17.44,17.53,17.43,17.52,91600.0,17.44,17.53,17.43,17.52,91600.0
2010-08-27 11:10:00,17.52,17.57,17.5,17.54,50600.0,17.52,17.57,17.5,17.54,50600.0
2010-08-27 11:20:00,17.53,17.58,17.5,17.5,45000.0,17.53,17.58,17.5,17.5,45000.0
2010-08-27 11:30:00,17.5,17.58,17.5,17.52,72800.0,17.5,17.58,17.5,17.52,72800.0
2010-08-27 11:40:00,17.5,17.55,17.5,17.5,32800.0,17.5,17.55,17.5,17.5,32800.0
2010-08-27 11:50:00,17.51,17.52,17.38,17.43,39600.0,17.51,17.52,17.38,17.43,39600.0
2010-08-27 12:00:00,17.43,17.43,17.34,17.34,44200.0,17.43,17.43,17.34,17.34,44200.0
2010-08-27 12:10:00,17.34,17.37,17.23,17.23,75200.0,17.34,17.37,17.23,17.23,75200.0
2010-08-27 12:20:00,17.23,17.24,16.81,16.83,286400.0,17.23,17.24,16.81,16.83,286400.0
2010-08-27 12:30:00,16.82,16.98,16.81,16.86,201000.0,16.82,16.98,16.81,16.86,201000.0
2010-08-27 12:40:00,16.86,16.95,16.83,16.86,172000.0,16.86,16.95,16.83,16.86,172000.0
2010-08-27 12:50:00,16.86,16.86,16.68,16.68,125400.0,16.86,16.86,16.68,16.68,125400.0
2010-08-27 13:00:00,16.68,16.81,16.58,16.78,191800.0,16.68,16.81,16.58,16.78,191800.0
2010-08-27 13:10:00,16.78,16.94,16.77,16.82,85800.0,16.78,16.94,16.77,16.82,85800.0
2010-08-27 13:20:00,16.84,16.87,16.74,16.82,114200.0,16.84,16.87,16.74,16.82,114200.0
2010-08-27 13:30:00,16.82,17.08,16.82,17.05,122800.0,16.82,17.08,16.82,17.05,122800.0
2010-08-27 13:40:00,17.05,17.22,17.04,17.08,171400.0,17.05,17.22,17.04,17.08,171400.0
2010-08-27 13:50:00,17.08,17.36,17.05,17.36,70400.0,17.08,17.36,17.05,17.36,70400.0
2010-08-27 14:00:00,17.35,17.47,17.32,17.46,137800.0,17.35,17.47,17.32,17.46,137800.0
2010-08-27 14:10:00,17.46,17.49,17.25,17.33,115400.0,17.46,17.49,17.25,17.33,115400.0
2010-08-27 14:20:00,17.34,17.43,17.31,17.39,50600.0,17.34,17.43,17.31,17.39,50600.0
2010-08-27 14:30:00,17.39,17.59,17.39,17.59,79000.0,17.39,17.59,17.39,17.59,79000.0
2010-08-27 14:40:00,17.58,17.75,17.57,17.68,102800.0,17.58,17.75,17.57,17.68,102800.0
2010-08-27 14:50:00,17.69,17.72,17.63,17.68,79800.0,17.69,17.72,17.63,17.68,79800.0
2010-08-27 15:00:00,17.68,17.87,17.67,17.86,157400.0,17.68,17.87,17.67,17.86,157400.0
2010-08-27 15:10:00,17.86,17.87,17.73,17.81,81400.0,17.86,17.87,17.73,17.81,81400.0
2010-08-27 15:20:00,17.82,17.9,17.81,17.9,71200.0,17.82,17.9,17.81,17.9,71200.0
2010-08-27 15:30:00,17.87,17.88,17.73,17.75,122800.0,17.87,17.88,17.73,17.75,122800.0
2010-08-27 15:40:00,17.74,17.98,17.63,17.84,302200.0,17.74,17.98,17.63,17.84,302200.0
2010-08-27 15:50:00,17.86,17.88,17.75,17.77,165000.0,17.86,17.88,17.75,17.77,165000.0
2010-08-30 09:30:00,16.95,17.13,16.62,16.9,508800.0,16.95,17.13,16.62,16.9,508800.0
2010-08-30 09:40:00,16.89,17.08,16.88,17.06,250600.0,16.89,17.08,16.88,17.06,250600.0
2010-08-30 09:50:00,17.05,17.08,16.85,16.88,248200.0,17.05,17.08,16.85,16.88,248200.0
2010-08-30 10:00:00,16.88,16.93,16.84,16.91,178200.0,16.88,16.93,16.84,16.91,178200.0
2010-08-30 10:10:00,16.9,16.91,16.71,16.73,243400.0,16.9,16.91,16.71,16.73,243400.0
2010-08-30 10:20:00,16.73,16.74,16.32,16.35,476400.0,16.73,16.74,16.32,16.35,476400.0
2010-08-30 10:30:00,16.33,16.45,16.26,16.4,373600.0,16.33,16.45,16.26,16.4,373600.0
2010-08-30 10:40:00,16.41,16.49,16.38,16.41,273800.0,16.41,16.49,16.38,16.41,273800.0
2010-08-30 10:50:00,16.43,16.49,16.32,16.34,232000.0,16.43,16.49,16.32,16.34,232000.0
2010-08-30 11:00:00,16.35,16.4,16.06,16.08,294000.0,16.35,16.4,16.06,16.08,294000.0
2010-08-30 11:10:00,16.08,16.28,15.97,16.25,492800.0,16.08,16.28,15.97,16.25,492800.0
2010-08-30 11:20:00,16.24,16.3,16.12,16.14,223400.0,16.24,16.3,16.12,16.14,223400.0
2010-08-30 11:30:00,16.15,16.15,15.96,16.12,350400.0,16.15,16.15,15.96,16.12,350400.0
2010-08-30 11:40:00,16.13,16.25,16.05,16.2,169600.0,16.13,16.25,16.05,16.2,169600.0
2010-08-30 11:50:00,16.2,16.23,16.15,16.15,69800.0,16.2,16.23,16.15,16.15,69800.0
2010-08-30 12:00:00,16.16,16.24,16.13,16.23,110000.0,16.16,16.24,16.13,16.23,110000.0
2010-08-30 12:10:00,16.23,16.28,16.22,16.25,57400.0,16.23,16.28,16.22,16.25,57400.0
2010-08-30 12:20:00,16.26,16.26,16.13,16.15,49200.0,16.26,16.26,16.13,16.15,49200.0
2010-08-30 12:30:00,16.14,16.2,16.13,16.18,37800.0,16.14,16.2,16.13,16.18,37800.0
2010-08-30 12:40:00,16.2,16.2,16.14,16.17,42200.0,16.2,16.2,16.14,16.17,42200.0
2010-08-30 12:50:00,16.17,16.26,16.16,16.26,118000.0,16.17,16.26,16.16,16.26,118000.0
2010-08-30 13:00:00,16.26,16.28,16.18,16.22,62200.0,16.26,16.28,16.18,16.22,62200.0
2010-08-30 13:10:00,16.2,16.25,16.16,16.22,64800.0,16.2,16.25,16.16,16.22,64800.0
2010-08-30 13:20:00,16.21,16.25,16.2,16.2,93800.0,16.21,16.25,16.2,16.2,93800.0
2010-08-30 13:30:00,16.19,16.24,16.15,16.23,68400.0,16.19,16.24,16.15,16.23,68400.0
2010-08-30 13:40:00,16.23,16.25,16.17,16.23,111800.0,16.23,16.25,16.17,16.23,111800.0
2010-08-30 13:50:00,16.23,16.24,16.16,16.21,42800.0,16.23,16.24,16.16,16.21,42800.0
2010-08-30 14:00:00,16.22,16.25,16.08,16.1,88200.0,16.22,16.25,16.08,16.1,88200.0
2010-08-30 14:10:00,16.08,16.11,16.04,16.05,68200.0,16.08,16.11,16.04,16.05,68200.0
2010-08-30 14:20:00,16.05,16.29,16.05,16.27,196400.0,16.05,16.29,16.05,16.27,196400.0
2010-08-30 14:30:00,16.28,16.28,16.18,16.26,113000.0,16.28,16.28,16.18,16.26,113000.0
2010-08-30 14:40:00,16.26,16.44,16.25,16.37,203200.0,16.26,16.44,16.25,16.37,203200.0
2010-08-30 14:50:00,16.37,16.41,16.34,16.36,106400.0,16.37,16.41,16.34,16.36,106400.0
2010-08-30 15:00:00,16.36,16.4,16.31,16.33,69200.0,16.36,16.4,16.31,16.33,69200.0
2010-08-30 15:10:00,16.31,16.32,16.17,16.18,100600.0,16.31,16.32,16.17,16.18,100600.0
2010-08-30 15:20:00,16.17,16.18,16.05,16.06,235400.0,16.17,16.18,16.05,16.06,235400.0
2010-08-30 15:30:00,16.06,16.16,16.05,16.15,119000.0,16.06,16.16,16.05,16.15,119000.0
2010-08-30 15:40:00,16.16,16.17,15.84,15.87,316600.0,16.16,16.17,15.84,15.87,316600.0
2010-08-30 15:50:00,15.87,15.99,15.81,15.95,377000.0,15.87,15.99,15.81,15.95,377000.0
2010-08-31 09:30:00,15.69,16.29,15.54,16.29,371200.0,15.69,16.29,15.54,16.29,371200.0
2010-08-31 09:40:00,16.24,16.39,16.1,16.36,256600.0,16.24,16.39,16.1,16.36,256600.0
2010-08-31 09:50:00,16.38,16.48,16.32,16.36,274000.0,16.38,16.48,16.32,16.36,274000.0
2010-08-31 10:00:00,16.39,16.55,16.39,16.43,201600.0,16.39,16.55,16.39,16.43,201600.0
2010-08-31 10:10:00,16.44,16.55,16.43,16.53,199200.0,16.44,16.55,16.43,16.53,199200.0
2010-08-31 10:20:00,16.53,16.66,16.53,16.59,268800.0,16.53,16.66,16.53,16.59,268800.0
2010-08-31 10:30:00,16.58,16.8,16.58,16.75,177000.0,16.58,16.8,16.58,16.75,177000.0
2010-08-31 10:40:00,16.75,16.78,16.49,16.5,184000.0,16.75,16.78,16.49,16.5,184000.0
2010-08-31 10:50:00,16.5,16.54,16.39,16.44,203800.0,16.5,16.54,16.39,16.44,203800.0
2010-08-31 11:00:00,16.45,16.54,16.4,16.43,72400.0,16.45,16.54,16.4,16.43,72400.0
2010-08-31 11:10:00,16.43,16.53,16.38,16.48,39400.0,16.43,16.53,16.38,16.48,39400.0
2010-08-31 11:20:00,16.48,16.56,16.36,16.38,40400.0,16.48,16.56,16.36,16.38,40400.0
2010-08-31 11:30:00,16.37,16.49,16.36,16.46,25200.0,16.37,16.49,16.36,16.46,25200.0
2010-08-31 11:40:00,16.47,16.5,16.47,16.5,25200.0,16.47,16.5,16.47,16.5,25200.0
2010-08-31 11:50:00,16.49,16.52,16.48,16.5,73800.0,16.49,16.52,16.48,16.5,73800.0
2010-08-31 12:00:00,16.51,16.6,16.5,16.58,85600.0,16.51,16.6,16.5,16.58,85600.0
2010-08-31 12:10:00,16.57,16.59,16.53,16.58,80400.0,16.57,16.59,16.53,16.58,80400.0
2010-08-31 12:20:00,16.58,16.61,16.53,16.59,77200.0,16.58,16.61,16.53,16.59,77200.0
2010-08-31 12:30:00,16.58,16.6,16.53,16.54,25800.0,16.58,16.6,16.53,16.54,25800.0
2010-08-31 12:40:00,16.54,16.54,16.5,16.5,45800.0,16.54,16.54,16.5,16.5,45800.0
2010-08-31 12:50:00,16.51,16.54,16.46,16.51,48400.0,16.51,16.54,16.46,16.51,48400.0
2010-08-31 13:00:00,16.53,16.54,16.5,16.5,30200.0,16.53,16.54,16.5,16.5,30200.0
2010-08-31 13:10:00,16.5,16.54,16.5,16.52,12200.0,16.5,16.54,16.5,16.52,12200.0
2010-08-31 13:20:00,16.52,16.55,16.5,16.52,19000.0,16.52,16.55,16.5,16.52,19000.0
2010-08-31 13:30:00,16.51,16.54,16.49,16.53,27800.0,16.51,16.54,16.49,16.53,27800.0
2010-08-31 13:40:00,16.52,16.53,16.49,16.5,27400.0,16.52,16.53,16.49,16.5,27400.0
2010-08-31 13:50:00,16.5,16.52,16.5,16.51,51400.0,16.5,16.52,16.5,16.51,51400.0
2010-08-31 14:00:00,16.51,16.55,16.48,16.49,68400.0,16.51,16.55,16.48,16.49,68400.0
2010-08-31 14:10:00,16.5,16.52,16.49,16.5,66600.0,16.5,16.52,16.49,16.5,66600.0
2010-08-31 14:20:00,16.5,16.52,16.45,16.48,65400.0,16.5,16.52,16.45,16.48,65400.0
2010-08-31 14:30:00,16.46,16.47,16.45,16.45,88800.0,16.46,16.47,16.45,16.45,88800.0
2010-08-31 14:40:00,16.45,16.5,16.45,16.45,121000.0,16.45,16.5,16.45,16.45,121000.0
2010-08-31 14:50:00,16.45,16.48,16.43,16.46,97400.0,16.45,16.48,16.43,16.46,97400.0
2010-08-31 15:00:00,16.45,16.48,16.45,16.45,52000.0,16.45,16.48,16.45,16.45,52000.0
2010-08-31 15:10:00,16.46,16.52,16.45,16.5,119800.0,16.46,16.52,16.45,16.5,119800.0
2010-08-31 15:20:00,16.5,16.57,16.47,16.54,120600.0,16.5,16.57,16.47,16.54,120600.0
2010-08-31 15:30:00,16.53,16.61,16.45,16.45,156200.0,16.53,16.61,16.45,16.45,156200.0
2010-08-31 15:40:00,16.46,16.5,16.45,16.47,141000.0,16.46,16.5,16.45,16.47,141000.0
2010-08-31 15:50:00,16.49,16.5,16.41,16.47,209200.0,16.49,16.5,16.41,16.47,209200.0
2010-09-01 09:30:00,16.56,16.9,16.56,16.79,52000.0,16.56,16.9,16.56,16.79,52000.0
2010-09-01 09:40:00,16.8,16.8,16.61,16.64,97000.0,16.8,16.8,16.61,16.64,97000.0
2010-09-01 09:50:00,16.65,16.72,16.51,16.58,34800.0,16.65,16.72,16.51,16.58,34800.0
2010-09-01 10:00:00,16.59,16.9,16.58,16.63,72000.0,16.59,16.9,16.58,16.63,72000.0
2010-09-01 10:10:00,16.63,16.88,16.57,16.87,52800.0,16.63,16.88,16.57,16.87,52800.0
2010-09-01 10:20:00,16.88,16.98,16.81,16.89,58000.0,16.88,16.98,16.81,16.89,58000.0
2010-09-01 10:30:00,16.89,16.9,16.84,16.87,51800.0,16.89,16.9,16.84,16.87,51800.0
2010-09-01 10:40:00,16.88,16.88,16.74,16.77,61400.0,16.88,16.88,16.74,16.77,61400.0
2010-09-01 10:50:00,16.76,16.87,16.75,16.81,30400.0,16.76,16.87,16.75,16.81,30400.0
2010-09-01 11:00:00,16.77,16.88,16.7,16.86,120600.0,16.77,16.88,16.7,16.86,120600.0
2010-09-01 11:10:00,16.87,16.94,16.86,16.92,87400.0,16.87,16.94,16.86,16.92,87400.0
2010-09-01 11:20:00,16.92,16.92,16.79,16.79,45200.0,16.92,16.92,16.79,16.79,45200.0
2010-09-01 11:30:00,16.8,16.84,16.78,16.8,51600.0,16.8,16.84,16.78,16.8,51600.0
2010-09-01 11:40:00,16.8,16.89,16.8,16.86,138400.0,16.8,16.89,16.8,16.86,138400.0
2010-09-01 11:50:00,16.86,16.89,16.81,16.84,20000.0,16.86,16.89,16.81,16.84,20000.0
2010-09-01 12:00:00,16.85,16.9,16.85,16.88,34600.0,16.85,16.9,16.85,16.88,34600.0
2010-09-01 12:10:00,16.88,16.95,16.88,16.94,43000.0,16.88,16.95,16.88,16.94,43000.0
2010-09-01 12:20:00,16.95,16.95,16.9,16.93,33400.0,16.95,16.95,16.9,16.93,33400.0
2010-09-01 12:30:00,16.93,16.93,16.92,16.92,19600.0,16.93,16.93,16.92,16.92,19600.0
2010-09-01 12:40:00,16.92,16.93,16.88,16.92,48000.0,16.92,16.93,16.88,16.92,48000.0
2010-09-01 12:50:00,16.91,16.92,16.88,16.89,36000.0,16.91,16.92,16.88,16.89,36000.0
2010-09-01 13:00:00,16.9,16.92,16.89,16.92,46000.0,16.9,16.92,16.89,16.92,46000.0
2010-09-01 13:10:00,16.92,16.92,16.9,16.9,20200.0,16.92,16.92,16.9,16.9,20200.0
2010-09-01 13:20:00,16.9,16.91,16.82,16.83,23600.0,16.9,16.91,16.82,16.83,23600.0
2010-09-01 13:30:00,16.84,16.85,16.78,16.79,10600.0,16.84,16.85,16.78,16.79,10600.0
2010-09-01 13:40:00,16.78,16.82,16.78,16.81,47000.0,16.78,16.82,16.78,16.81,47000.0
2010-09-01 13:50:00,16.82,16.82,16.78,16.79,11200.0,16.82,16.82,16.78,16.79,11200.0
2010-09-01 14:00:00,16.78,16.84,16.78,16.81,30800.0,16.78,16.84,16.78,16.81,30800.0
2010-09-01 14:10:00,16.82,16.82,16.78,16.78,25000.0,16.82,16.82,16.78,16.78,25000.0
2010-09-01 14:20:00,16.78,16.79,16.73,16.73,77600.0,16.78,16.79,16.73,16.73,77600.0
2010-09-01 14:30:00,16.73,16.74,16.73,16.74,20000.0,16.73,16.74,16.73,16.74,20000.0
2010-09-01 14:40:00,16.73,16.75,16.73,16.73,36400.0,16.73,16.75,16.73,16.73,36400.0
2010-09-01 14:50:00,16.73,16.75,16.72,16.73,24400.0,16.73,16.75,16.72,16.73,24400.0
2010-09-01 15:00:00,16.73,16.81,16.72,16.78,38800.0,16.73,16.81,16.72,16.78,38800.0
2010-09-01 15:10:00,16.78,16.78,16.7,16.7,81200.0,16.78,16.78,16.7,16.7,81200.0
2010-09-01 15:20:00,16.72,16.76,16.7,16.71,43200.0,16.72,16.76,16.7,16.71,43200.0
2010-09-01 15:30:00,16.71,16.75,16.7,16.75,68800.0,16.71,16.75,16.7,16.75,68800.0
2010-09-01 15:40:00,16.74,16.75,16.73,16.75,100800.0,16.74,16.75,16.73,16.75,100800.0
2010-09-01 15:50:00,16.75,16.9,16.75,16.85,160200.0,16.75,16.9,16.75,16.85,160200.0
2010-09-02 09:30:00,17.0,17.35,17.0,17.13,44800.0,17.0,17.35,17.0,17.13,44800.0
2010-09-02 09:40:00,17.11,17.11,17.02,17.11,49400.0,17.11,17.11,17.02,17.11,49400.0
2010-09-02 09:50:00,17.11,17.17,17.06,17.08,41600.0,17.11,17.17,17.06,17.08,41600.0
2010-09-02 10:00:00,17.07,17.08,17.05,17.07,51800.0,17.07,17.08,17.05,17.07,51800.0
2010-09-02 10:10:00,17.08,17.08,16.96,16.98,41400.0,17.08,17.08,16.96,16.98,41400.0
2010-09-02 10:20:00,16.98,17.03,16.97,17.03,32200.0,16.98,17.03,16.97,17.03,32200.0
2010-09-02 10:30:00,17.04,17.13,17.0,17.11,24800.0,17.04,17.13,17.0,17.11,24800.0
2010-09-02 10:40:00,17.13,17.18,17.11,17.16,216400.0,17.13,17.18,17.11,17.16,216400.0
2010-09-02 10:50:00,17.16,17.23,17.15,17.21,25000.0,17.16,17.23,17.15,17.21,25000.0
2010-09-02 11:00:00,17.21,17.22,17.18,17.18,19600.0,17.21,17.22,17.18,17.18,19600.0
2010-09-02 11:10:00,17.18,17.25,17.13,17.13,117200.0,17.18,17.25,17.13,17.13,117200.0
2010-09-02 11:20:00,17.13,17.13,17.05,17.08,21200.0,17.13,17.13,17.05,17.08,21200.0
2010-09-02 11:30:00,17.08,17.15,17.08,17.14,11200.0,17.08,17.15,17.08,17.14,11200.0
2010-09-02 11:40:00,17.15,17.16,17.07,17.11,26400.0,17.15,17.16,17.07,17.11,26400.0
2010-09-02 11:50:00,17.09,17.11,17.05,17.05,27800.0,17.09,17.11,17.05,17.05,27800.0
2010-09-02 12:00:00,17.05,17.05,17.0,17.01,17200.0,17.05,17.05,17.0,17.01,17200.0
2010-09-02 12:10:00,17.02,17.05,17.0,17.01,16200.0,17.02,17.05,17.0,17.01,16200.0
2010-09-02 12:20:00,17.02,17.03,17.0,17.02,9000.0,17.02,17.03,17.0,17.02,9000.0
2010-09-02 12:30:00,17.03,17.03,16.98,17.0,22000.0,17.03,17.03,16.98,17.0,22000.0
2010-09-02 12:40:00,17.01,17.02,16.98,17.0,19600.0,17.01,17.02,16.98,17.0,19600.0
2010-09-02 12:50:00,17.0,17.0,16.9,16.98,10600.0,17.0,17.0,16.9,16.98,10600.0
2010-09-02 13:00:00,16.97,17.03,16.97,17.03,12600.0,16.97,17.03,16.97,17.03,12600.0
2010-09-02 13:10:00,17.02,17.07,17.01,17.06,11200.0,17.02,17.07,17.01,17.06,11200.0
2010-09-02 13:20:00,17.05,17.07,16.97,17.04,21800.0,17.05,17.07,16.97,17.04,21800.0
2010-09-02 13:30:00,17.03,17.07,17.03,17.05,10400.0,17.03,17.07,17.03,17.05,10400.0
2010-09-02 13:40:00,17.05,17.05,16.9,16.9,23400.0,17.05,17.05,16.9,16.9,23400.0
2010-09-02 13:50:00,16.91,16.97,16.88,16.93,18000.0,16.91,16.97,16.88,16.93,18000.0
2010-09-02 14:00:00,16.92,17.03,16.92,17.02,29600.0,16.92,17.03,16.92,17.02,29600.0
2010-09-02 14:10:00,17.02,17.02,16.99,17.0,24800.0,17.02,17.02,16.99,17.0,24800.0
2010-09-02 14:20:00,17.02,17.02,16.99,17.0,10600.0,17.02,17.02,16.99,17.0,10600.0
2010-09-02 14:30:00,17.0,17.01,16.97,16.99,12800.0,17.0,17.01,16.97,16.99,12800.0
2010-09-02 14:40:00,16.99,17.0,16.98,17.0,14400.0,16.99,17.0,16.98,17.0,14400.0
2010-09-02 14:50:00,17.0,17.0,16.93,17.0,21000.0,17.0,17.0,16.93,17.0,21000.0
2010-09-02 15:00:00,17.0,17.02,16.98,17.0,54200.0,17.0,17.02,16.98,17.0,54200.0
2010-09-02 15:10:00,17.0,17.1,17.0,17.07,45400.0,17.0,17.1,17.0,17.07,45400.0
2010-09-02 15:20:00,17.08,17.14,17.07,17.12,49000.0,17.08,17.14,17.07,17.12,49000.0
2010-09-02 15:30:00,17.13,17.17,17.11,17.11,48200.0,17.13,17.17,17.11,17.11,48200.0
2010-09-02 15:40:00,17.13,17.17,17.13,17.15,52800.0,17.13,17.17,17.13,17.15,52800.0
2010-09-02 15:50:00,17.15,17.18,17.15,17.18,169400.0,17.15,17.18,17.15,17.18,169400.0
2010-09-03 09:30:00,17.37,17.67,17.36,17.65,97200.0,17.37,17.67,17.36,17.65,97200.0
2010-09-03 09:40:00,17.66,17.74,17.63,17.72,136000.0,17.66,17.74,17.63,17.72,136000.0
2010-09-03 09:50:00,17.73,17.86,17.72,17.86,136400.0,17.73,17.86,17.72,17.86,136400.0
2010-09-03 10:00:00,17.82,17.83,17.66,17.68,91000.0,17.82,17.83,17.66,17.68,91000.0
2010-09-03 10:10:00,17.68,17.68,17.5,17.62,122600.0,17.68,17.68,17.5,17.62,122600.0
2010-09-03 10:20:00,17.61,17.7,17.6,17.6,45600.0,17.61,17.7,17.6,17.6,45600.0
2010-09-03 10:30:00,17.6,17.7,17.6,17.7,39600.0,17.6,17.7,17.6,17.7,39600.0
2010-09-03 10:40:00,17.7,17.7,17.63,17.63,18800.0,17.7,17.7,17.63,17.63,18800.0
2010-09-03 10:50:00,17.62,17.62,17.48,17.5,28600.0,17.62,17.62,17.48,17.5,28600.0
2010-09-03 11:00:00,17.5,17.5,17.38,17.42,25600.0,17.5,17.5,17.38,17.42,25600.0
2010-09-03 11:10:00,17.41,17.57,17.38,17.56,16000.0,17.41,17.57,17.38,17.56,16000.0
2010-09-03 11:20:00,17.57,17.59,17.47,17.56,17400.0,17.57,17.59,17.47,17.56,17400.0
2010-09-03 11:30:00,17.55,17.58,17.44,17.48,21000.0,17.55,17.58,17.44,17.48,21000.0
2010-09-03 11:40:00,17.5,17.59,17.5,17.55,10600.0,17.5,17.59,17.5,17.55,10600.0
2010-09-03 11:50:00,17.52,17.57,17.51,17.52,20800.0,17.52,17.57,17.51,17.52,20800.0
2010-09-03 12:00:00,17.54,17.61,17.47,17.6,16000.0,17.54,17.61,17.47,17.6,16000.0
2010-09-03 12:10:00,17.6,17.63,17.59,17.62,18200.0,17.6,17.63,17.59,17.62,18200.0
2010-09-03 12:20:00,17.63,17.67,17.63,17.65,19200.0,17.63,17.67,17.63,17.65,19200.0
2010-09-03 12:30:00,17.64,17.69,17.63,17.63,15200.0,17.64,17.69,17.63,17.63,15200.0
2010-09-03 12:40:00,17.64,17.64,17.6,17.6,5800.0,17.64,17.64,17.6,17.6,5800.0
2010-09-03 12:50:00,17.6,17.68,17.56,17.6,19600.0,17.6,17.68,17.56,17.6,19600.0
2010-09-03 13:00:00,17.58,17.68,17.58,17.59,10200.0,17.58,17.68,17.58,17.59,10200.0
2010-09-03 13:10:00,17.57,17.59,17.49,17.56,15600.0,17.57,17.59,17.49,17.56,15600.0
2010-09-03 13:20:00,17.55,17.55,17.51,17.52,4600.0,17.55,17.55,17.51,17.52,4600.0
2010-09-03 13:30:00,17.54,17.61,17.52,17.57,9000.0,17.54,17.61,17.52,17.57,9000.0
2010-09-03 13:40:00,17.6,17.6,17.54,17.56,9000.0,17.6,17.6,17.54,17.56,9000.0
2010-09-03 13:50:00,17.56,17.61,17.56,17.57,4000.0,17.56,17.61,17.56,17.57,4000.0
2010-09-03 14:00:00,17.57,17.63,17.54,17.57,15200.0,17.57,17.63,17.54,17.57,15200.0
2010-09-03 14:10:00,17.57,17.64,17.54,17.63,10200.0,17.57,17.64,17.54,17.63,10200.0
2010-09-03 14:20:00,17.65,17.68,17.59,17.68,13000.0,17.65,17.68,17.59,17.68,13000.0
2010-09-03 14:30:00,17.68,17.7,17.63,17.63,15600.0,17.68,17.7,17.63,17.63,15600.0
2010-09-03 14:40:00,17.64,17.67,17.6,17.62,43400.0,17.64,17.67,17.6,17.62,43400.0
2010-09-03 14:50:00,17.61,17.62,17.56,17.61,17000.0,17.61,17.62,17.56,17.61,17000.0
2010-09-03 15:00:00,17.62,17.65,17.61,17.64,23200.0,17.62,17.65,17.61,17.64,23200.0
2010-09-03 15:10:00,17.64,17.64,17.55,17.6,21800.0,17.64,17.64,17.55,17.6,21800.0
2010-09-03 15:20:00,17.6,17.63,17.58,17.63,19400.0,17.6,17.63,17.58,17.63,19400.0
2010-09-03 15:30:00,17.61,17.62,17.52,17.52,43600.0,17.61,17.62,17.52,17.52,43600.0
2010-09-03 15:40:00,17.5,17.52,17.5,17.52,54200.0,17.5,17.52,17.5,17.52,54200.0
2010-09-03 15:50:00,17.52,17.57,17.51,17.55,62400.0,17.52,17.57,17.51,17.55,62400.0
2010-09-07 09:30:00,17.33,17.48,17.3,17.46,77600.0,17.33,17.48,17.3,17.46,77600.0
2010-09-07 09:40:00,17.44,17.57,17.43,17.56,50800.0,17.44,17.57,17.43,17.56,50800.0
2010-09-07 09:50:00,17.56,17.63,17.53,17.54,76600.0,17.56,17.63,17.53,17.54,76600.0
2010-09-07 10:00:00,17.54,17.61,17.45,17.6,54400.0,17.54,17.61,17.45,17.6,54400.0
2010-09-07 10:10:00,17.61,17.73,17.6,17.68,32400.0,17.61,17.73,17.6,17.68,32400.0
2010-09-07 10:20:00,17.69,17.78,17.65,17.74,41400.0,17.69,17.78,17.65,17.74,41400.0
2010-09-07 10:30:00,17.75,17.75,17.65,17.65,31000.0,17.75,17.75,17.65,17.65,31000.0
2010-09-07 10:40:00,17.66,17.71,17.65,17.66,15000.0,17.66,17.71,17.65,17.66,15000.0
2010-09-07 10:50:00,17.65,17.65,17.52,17.55,52800.0,17.65,17.65,17.52,17.55,52800.0
2010-09-07 11:00:00,17.57,17.65,17.57,17.65,41600.0,17.57,17.65,17.57,17.65,41600.0
2010-09-07 11:10:00,17.65,17.65,17.57,17.6,25400.0,17.65,17.65,17.57,17.6,25400.0
2010-09-07 11:20:00,17.59,17.65,17.57,17.65,13600.0,17.59,17.65,17.57,17.65,13600.0
2010-09-07 11:30:00,17.65,17.7,17.56,17.58,31600.0,17.65,17.7,17.56,17.58,31600.0
2010-09-07 11:40:00,17.57,17.67,17.57,17.62,19400.0,17.57,17.67,17.57,17.62,19400.0
2010-09-07 11:50:00,17.65,17.7,17.63,17.68,19000.0,17.65,17.7,17.63,17.68,19000.0
2010-09-07 12:00:00,17.67,17.69,17.57,17.68,19000.0,17.67,17.69,17.57,17.68,19000.0
2010-09-07 12:10:00,17.68,17.68,17.59,17.6,13600.0,17.68,17.68,17.59,17.6,13600.0
2010-09-07 12:20:00,17.6,17.61,17.56,17.6,9600.0,17.6,17.61,17.56,17.6,9600.0
2010-09-07 12:30:00,17.6,17.6,17.55,17.58,24400.0,17.6,17.6,17.55,17.58,24400.0
2010-09-07 12:40:00,17.59,17.63,17.59,17.63,25000.0,17.59,17.63,17.59,17.63,25000.0
2010-09-07 12:50:00,17.63,17.66,17.61,17.64,14000.0,17.63,17.66,17.61,17.64,14000.0
2010-09-07 13:00:00,17.64,17.65,17.61,17.65,14400.0,17.64,17.65,17.61,17.65,14400.0
2010-09-07 13:10:00,17.64,17.65,17.61,17.61,9200.0,17.64,17.65,17.61,17.61,9200.0
2010-09-07 13:20:00,17.6,17.63,17.6,17.61,15200.0,17.6,17.63,17.6,17.61,15200.0
2010-09-07 13:30:00,17.61,17.66,17.61,17.65,4400.0,17.61,17.66,17.61,17.65,4400.0
2010-09-07 13:40:00,17.65,17.66,17.61,17.65,9600.0,17.65,17.66,17.61,17.65,9600.0
2010-09-07 13:50:00,17.65,17.69,17.62,17.67,12600.0,17.65,17.69,17.62,17.67,12600.0
2010-09-07 14:00:00,17.69,17.7,17.65,17.66,26000.0,17.69,17.7,17.65,17.66,26000.0
2010-09-07 14:10:00,17.68,17.7,17.64,17.65,40800.0,17.68,17.7,17.64,17.65,40800.0
2010-09-07 14:20:00,17.64,17.68,17.64,17.65,7200.0,17.64,17.68,17.64,17.65,7200.0
2010-09-07 14:30:00,17.66,17.66,17.61,17.64,12800.0,17.66,17.66,17.61,17.64,12800.0
2010-09-07 14:40:00,17.64,17.7,17.64,17.66,19600.0,17.64,17.7,17.64,17.66,19600.0
2010-09-07 14:50:00,17.65,17.66,17.6,17.64,15000.0,17.65,17.66,17.6,17.64,15000.0
2010-09-07 15:00:00,17.64,17.65,17.58,17.61,16400.0,17.64,17.65,17.58,17.61,16400.0
2010-09-07 15:10:00,17.62,17.64,17.58,17.61,24200.0,17.62,17.64,17.58,17.61,24200.0
2010-09-07 15:20:00,17.61,17.61,17.58,17.6,38000.0,17.61,17.61,17.58,17.6,38000.0
2010-09-07 15:30:00,17.61,17.62,17.56,17.59,38400.0,17.61,17.62,17.56,17.59,38400.0
2010-09-07 15:40:00,17.59,17.6,17.57,17.58,28000.0,17.59,17.6,17.57,17.58,28000.0
2010-09-07 15:50:00,17.59,17.61,17.55,17.61,90200.0,17.59,17.61,17.55,17.61,90200.0
2010-09-08 09:30:00,17.61,17.82,17.6,17.73,97000.0,17.61,17.82,17.6,17.73,97000.0
2010-09-08 09:40:00,17.75,17.83,17.73,17.8,88400.0,17.75,17.83,17.73,17.8,88400.0
2010-09-08 09:50:00,17.81,17.89,17.75,17.88,32600.0,17.81,17.89,17.75,17.88,32600.0
2010-09-08 10:00:00,17.9,17.96,17.9,17.93,41200.0,17.9,17.96,17.9,17.93,41200.0
2010-09-08 10:10:00,17.92,18.02,17.91,17.96,29800.0,17.92,18.02,17.91,17.96,29800.0
2010-09-08 10:20:00,17.95,17.99,17.9,17.95,18200.0,17.95,17.99,17.9,17.95,18200.0
2010-09-08 10:30:00,17.96,18.08,17.95,18.0,80200.0,17.96,18.08,17.95,18.0,80200.0
2010-09-08 10:40:00,18.0,18.07,17.99,18.0,101000.0,18.0,18.07,17.99,18.0,101000.0
2010-09-08 10:50:00,18.04,18.08,18.02,18.04,31000.0,18.04,18.08,18.02,18.04,31000.0
2010-09-08 11:00:00,18.04,18.2,18.04,18.18,53600.0,18.04,18.2,18.04,18.18,53600.0
2010-09-08 11:10:00,18.18,18.25,18.17,18.25,37600.0,18.18,18.25,18.17,18.25,37600.0
2010-09-08 11:20:00,18.27,18.33,18.24,18.31,65200.0,18.27,18.33,18.24,18.31,65200.0
2010-09-08 11:30:00,18.3,18.31,18.17,18.17,20200.0,18.3,18.31,18.17,18.17,20200.0
2010-09-08 11:40:00,18.17,18.18,18.08,18.09,12800.0,18.17,18.18,18.08,18.09,12800.0
2010-09-08 11:50:00,18.09,18.1,17.99,18.0,39800.0,18.09,18.1,17.99,18.0,39800.0
2010-09-08 12:00:00,18.0,18.0,17.95,17.98,12400.0,18.0,18.0,17.95,17.98,12400.0
2010-09-08 12:10:00,18.0,18.06,17.97,18.04,12200.0,18.0,18.06,17.97,18.04,12200.0
2010-09-08 12:20:00,18.05,18.1,18.04,18.1,14600.0,18.05,18.1,18.04,18.1,14600.0
2010-09-08 12:30:00,18.1,18.13,18.09,18.11,13000.0,18.1,18.13,18.09,18.11,13000.0
2010-09-08 12:40:00,18.11,18.11,18.04,18.05,15400.0,18.11,18.11,18.04,18.05,15400.0
2010-09-08 12:50:00,18.03,18.04,17.99,18.0,12800.0,18.03,18.04,17.99,18.0,12800.0
2010-09-08 13:00:00,18.0,18.0,17.96,18.0,54400.0,18.0,18.0,17.96,18.0,54400.0
2010-09-08 13:10:00,18.0,18.0,17.98,18.0,19600.0,18.0,18.0,17.98,18.0,19600.0
2010-09-08 13:20:00,18.0,18.01,17.98,18.0,16000.0,18.0,18.01,17.98,18.0,16000.0
2010-09-08 13:30:00,18.0,18.0,17.99,17.99,17800.0,18.0,18.0,17.99,17.99,17800.0
2010-09-08 13:40:00,17.99,18.0,17.96,18.0,18200.0,17.99,18.0,17.96,18.0,18200.0
2010-09-08 13:50:00,18.0,18.0,17.96,18.0,16600.0,18.0,18.0,17.96,18.0,16600.0
2010-09-08 14:00:00,18.0,18.0,17.96,17.98,27000.0,18.0,18.0,17.96,17.98,27000.0
2010-09-08 14:10:00,17.98,18.0,17.96,17.98,25400.0,17.98,18.0,17.96,17.98,25400.0
2010-09-08 14:20:00,18.0,18.0,17.98,18.0,22400.0,18.0,18.0,17.98,18.0,22400.0
2010-09-08 14:30:00,18.0,18.01,17.97,17.99,37200.0,18.0,18.01,17.97,17.99,37200.0
2010-09-08 14:40:00,18.0,18.06,17.98,18.03,91600.0,18.0,18.06,17.98,18.03,91600.0
2010-09-08 14:50:00,18.03,18.07,18.0,18.04,22400.0,18.03,18.07,18.0,18.04,22400.0
2010-09-08 15:00:00,18.03,18.09,18.03,18.09,43000.0,18.03,18.09,18.03,18.09,43000.0
2010-09-08 15:10:00,18.09,18.09,18.04,18.06,33000.0,18.09,18.09,18.04,18.06,33000.0
2010-09-08 15:20:00,18.06,18.07,18.02,18.02,41400.0,18.06,18.07,18.02,18.02,41400.0
2010-09-08 15:30:00,18.01,18.19,18.0,18.15,77200.0,18.01,18.19,18.0,18.15,77200.0
2010-09-08 15:40:00,18.16,18.17,18.02,18.04,59000.0,18.16,18.17,18.02,18.04,59000.0
2010-09-08 15:50:00,18.04,18.07,17.98,18.0,150200.0,18.04,18.07,17.98,18.0,150200.0
2010-09-09 09:30:00,18.4,18.55,18.31,18.47,137600.0,18.4,18.55,18.31,18.47,137600.0
2010-09-09 09:40:00,18.43,18.5,18.28,18.28,70000.0,18.43,18.5,18.28,18.28,70000.0
2010-09-09 09:50:00,18.28,18.48,18.22,18.4,143800.0,18.28,18.48,18.22,18.4,143800.0
2010-09-09 10:00:00,18.38,18.43,18.28,18.31,92800.0,18.38,18.43,18.28,18.31,92800.0
2010-09-09 10:10:00,18.32,18.33,18.16,18.18,93000.0,18.32,18.33,18.16,18.18,93000.0
2010-09-09 10:20:00,18.17,18.22,18.17,18.19,33400.0,18.17,18.22,18.17,18.19,33400.0
2010-09-09 10:30:00,18.19,18.21,18.12,18.15,58200.0,18.19,18.21,18.12,18.15,58200.0
2010-09-09 10:40:00,18.15,18.15,18.06,18.1,32600.0,18.15,18.15,18.06,18.1,32600.0
2010-09-09 10:50:00,18.15,18.15,18.03,18.03,30600.0,18.15,18.15,18.03,18.03,30600.0
2010-09-09 11:00:00,18.03,18.15,18.03,18.15,13000.0,18.03,18.15,18.03,18.15,13000.0
2010-09-09 11:10:00,18.14,18.16,18.11,18.11,26600.0,18.14,18.16,18.11,18.11,26600.0
2010-09-09 11:20:00,18.13,18.15,18.0,18.15,33200.0,18.13,18.15,18.0,18.15,33200.0
2010-09-09 11:30:00,18.15,18.26,18.09,18.26,14800.0,18.15,18.26,18.09,18.26,14800.0
2010-09-09 11:40:00,18.27,18.28,18.21,18.21,18400.0,18.27,18.28,18.21,18.21,18400.0
2010-09-09 11:50:00,18.23,18.23,18.08,18.11,22600.0,18.23,18.23,18.08,18.11,22600.0
2010-09-09 12:00:00,18.12,18.2,18.07,18.1,26800.0,18.12,18.2,18.07,18.1,26800.0
2010-09-09 12:10:00,18.1,18.18,18.09,18.17,24400.0,18.1,18.18,18.09,18.17,24400.0
2010-09-09 12:20:00,18.16,18.28,18.16,18.23,20400.0,18.16,18.28,18.16,18.23,20400.0
2010-09-09 12:30:00,18.21,18.25,18.17,18.25,27600.0,18.21,18.25,18.17,18.25,27600.0
2010-09-09 12:40:00,18.25,18.25,18.19,18.19,33600.0,18.25,18.25,18.19,18.19,33600.0
2010-09-09 12:50:00,18.19,18.19,17.85,17.85,114000.0,18.19,18.19,17.85,17.85,114000.0
2010-09-09 13:00:00,17.85,17.88,17.81,17.86,119400.0,17.85,17.88,17.81,17.86,119400.0
2010-09-09 13:10:00,17.86,18.16,17.86,18.13,132000.0,17.86,18.16,17.86,18.13,132000.0
2010-09-09 13:20:00,18.13,18.17,18.0,18.04,70200.0,18.13,18.17,18.0,18.04,70200.0
2010-09-09 13:30:00,18.04,18.11,18.03,18.05,120600.0,18.04,18.11,18.03,18.05,120600.0
2010-09-09 13:40:00,18.05,18.12,18.0,18.05,131200.0,18.05,18.12,18.0,18.05,131200.0
2010-09-09 13:50:00,18.03,18.05,17.88,17.89,132800.0,18.03,18.05,17.88,17.89,132800.0
2010-09-09 14:00:00,17.89,17.96,17.88,17.95,44600.0,17.89,17.96,17.88,17.95,44600.0
2010-09-09 14:10:00,17.94,17.99,17.91,17.92,27600.0,17.94,17.99,17.91,17.92,27600.0
2010-09-09 14:20:00,17.93,18.0,17.92,17.99,33000.0,17.93,18.0,17.92,17.99,33000.0
2010-09-09 14:30:00,17.99,18.0,17.95,17.98,48200.0,17.99,18.0,17.95,17.98,48200.0
2010-09-09 14:40:00,17.96,18.11,17.93,18.11,38800.0,17.96,18.11,17.93,18.11,38800.0
2010-09-09 14:50:00,18.11,18.12,18.05,18.1,69600.0,18.11,18.12,18.05,18.1,69600.0
2010-09-09 15:00:00,18.11,18.23,18.1,18.23,81600.0,18.11,18.23,18.1,18.23,81600.0
2010-09-09 15:10:00,18.23,18.23,18.11,18.14,40000.0,18.23,18.23,18.11,18.14,40000.0
2010-09-09 15:20:00,18.11,18.15,18.1,18.1,45400.0,18.11,18.15,18.1,18.1,45400.0
2010-09-09 15:30:00,18.1,18.1,18.0,18.07,80400.0,18.1,18.1,18.0,18.07,80400.0
2010-09-09 15:40:00,18.07,18.1,17.95,18.02,106400.0,18.07,18.1,17.95,18.02,106400.0
2010-09-09 15:50:00,18.02,18.11,17.91,17.93,230000.0,18.02,18.11,17.91,17.93,230000.0
2010-09-10 09:30:00,19.96,20.44,19.88,19.95,2793400.0,19.96,20.44,19.88,19.95,2793400.0
2010-09-10 09:40:00,19.94,20.0,19.73,19.94,1011200.0,19.94,20.0,19.73,19.94,1011200.0
2010-09-10 09:50:00,19.95,19.96,19.66,19.75,675400.0,19.95,19.96,19.66,19.75,675400.0
2010-09-10 10:00:00,19.75,19.97,19.66,19.95,638200.0,19.75,19.97,19.66,19.95,638200.0
2010-09-10 10:10:00,19.95,20.05,19.9,20.0,917800.0,19.95,20.05,19.9,20.0,917800.0
2010-09-10 10:20:00,20.0,20.03,19.95,19.97,230000.0,20.0,20.03,19.95,19.97,230000.0
2010-09-10 10:30:00,19.97,20.0,19.66,19.7,663600.0,19.97,20.0,19.66,19.7,663600.0
2010-09-10 10:40:00,19.68,19.79,19.63,19.7,362600.0,19.68,19.79,19.63,19.7,362600.0
2010-09-10 10:50:00,19.7,19.77,19.65,19.73,216600.0,19.7,19.77,19.65,19.73,216600.0
2010-09-10 11:00:00,19.73,19.74,19.55,19.6,177200.0,19.73,19.74,19.55,19.6,177200.0
2010-09-10 11:10:00,19.61,19.93,19.6,19.86,348200.0,19.61,19.93,19.6,19.86,348200.0
2010-09-10 11:20:00,19.88,20.0,19.86,20.0,441600.0,19.88,20.0,19.86,20.0,441600.0
2010-09-10 11:30:00,19.99,20.02,19.91,19.99,375200.0,19.99,20.02,19.91,19.99,375200.0
2010-09-10 11:40:00,19.98,19.98,19.89,19.94,200800.0,19.98,19.98,19.89,19.94,200800.0
2010-09-10 11:50:00,19.93,19.99,19.9,19.97,230000.0,19.93,19.99,19.9,19.97,230000.0
2010-09-10 12:00:00,19.97,20.2,19.96,20.18,513800.0,19.97,20.2,19.96,20.18,513800.0
2010-09-10 12:10:00,20.18,20.25,20.14,20.22,378400.0,20.18,20.25,20.14,20.22,378400.0
2010-09-10 12:20:00,20.22,20.23,20.04,20.09,165000.0,20.22,20.23,20.04,20.09,165000.0
2010-09-10 12:30:00,20.1,20.17,19.99,20.09,138800.0,20.1,20.17,19.99,20.09,138800.0
2010-09-10 12:40:00,20.09,20.17,20.07,20.11,83200.0,20.09,20.17,20.07,20.11,83200.0
2010-09-10 12:50:00,20.11,20.14,20.11,20.13,111000.0,20.11,20.14,20.11,20.13,111000.0
2010-09-10 13:00:00,20.13,20.24,20.11,20.23,159200.0,20.13,20.24,20.11,20.23,159200.0
2010-09-10 13:10:00,20.22,20.24,20.12,20.22,101000.0,20.22,20.24,20.12,20.22,101000.0
2010-09-10 13:20:00,20.2,20.23,20.14,20.23,67200.0,20.2,20.23,20.14,20.23,67200.0
2010-09-10 13:30:00,20.23,20.25,20.16,20.24,179000.0,20.23,20.25,20.16,20.24,179000.0
2010-09-10 13:40:00,20.24,20.25,20.09,20.15,101000.0,20.24,20.25,20.09,20.15,101000.0
2010-09-10 13:50:00,20.14,20.16,20.02,20.1,114200.0,20.14,20.16,20.02,20.1,114200.0
2010-09-10 14:00:00,20.08,20.18,20.03,20.18,114200.0,20.08,20.18,20.03,20.18,114200.0
2010-09-10 14:10:00,20.18,20.18,20.08,20.11,62600.0,20.18,20.18,20.08,20.11,62600.0
2010-09-10 14:20:00,20.11,20.14,20.03,20.11,86400.0,20.11,20.14,20.03,20.11,86400.0
2010-09-10 14:30:00,20.1,20.2,20.1,20.18,160800.0,20.1,20.2,20.1,20.18,160800.0
2010-09-10 14:40:00,20.19,20.25,20.19,20.24,126000.0,20.19,20.25,20.19,20.24,126000.0
2010-09-10 14:50:00,20.24,20.25,20.13,20.2,129600.0,20.24,20.25,20.13,20.2,129600.0
2010-09-10 15:00:00,20.2,20.21,20.13,20.18,137400.0,20.2,20.21,20.13,20.18,137400.0
2010-09-10 15:10:00,20.2,20.23,20.18,20.22,89400.0,20.2,20.23,20.18,20.22,89400.0
2010-09-10 15:20:00,20.23,20.31,20.22,20.3,221400.0,20.23,20.31,20.22,20.3,221400.0
2010-09-10 15:30:00,20.3,20.41,20.28,20.29,243200.0,20.3,20.41,20.28,20.29,243200.0
2010-09-10 15:40:00,20.29,20.4,20.27,20.39,238800.0,20.29,20.4,20.27,20.39,238800.0
2010-09-10 15:50:00,20.4,20.4,20.14,20.25,946000.0,20.4,20.4,20.14,20.25,946000.0
2010-09-13 09:30:00,20.48,20.97,20.46,20.94,467600.0,20.48,20.97,20.46,20.94,467600.0
2010-09-13 09:40:00,20.93,21.14,20.87,20.88,551600.0,20.93,21.14,20.87,20.88,551600.0
2010-09-13 09:50:00,20.88,21.01,20.78,21.0,250800.0,20.88,21.01,20.78,21.0,250800.0
2010-09-13 10:00:00,21.02,21.09,20.97,21.04,89400.0,21.02,21.09,20.97,21.04,89400.0
2010-09-13 10:10:00,21.03,21.05,20.97,20.97,85000.0,21.03,21.05,20.97,20.97,85000.0
2010-09-13 10:20:00,21.0,21.01,20.97,21.0,215400.0,21.0,21.01,20.97,21.0,215400.0
2010-09-13 10:30:00,20.99,21.01,20.98,20.99,80600.0,20.99,21.01,20.98,20.99,80600.0
2010-09-13 10:40:00,21.0,21.1,20.99,21.1,136000.0,21.0,21.1,20.99,21.1,136000.0
2010-09-13 10:50:00,21.09,21.1,20.98,21.02,63200.0,21.09,21.1,20.98,21.02,63200.0
2010-09-13 11:00:00,21.0,21.06,21.0,21.04,56800.0,21.0,21.06,21.0,21.04,56800.0
2010-09-13 11:10:00,21.05,21.06,20.99,21.0,115000.0,21.05,21.06,20.99,21.0,115000.0
2010-09-13 11:20:00,21.0,21.08,20.98,21.05,113600.0,21.0,21.08,20.98,21.05,113600.0
2010-09-13 11:30:00,21.05,21.11,21.04,21.11,83800.0,21.05,21.11,21.04,21.11,83800.0
2010-09-13 11:40:00,21.11,21.15,21.08,21.11,79000.0,21.11,21.15,21.08,21.11,79000.0
2010-09-13 11:50:00,21.12,21.19,21.1,21.18,103200.0,21.12,21.19,21.1,21.18,103200.0
2010-09-13 12:00:00,21.18,21.19,21.1,21.1,100800.0,21.18,21.19,21.1,21.1,100800.0
2010-09-13 12:10:00,21.1,21.15,21.09,21.13,59600.0,21.1,21.15,21.09,21.13,59600.0
2010-09-13 12:20:00,21.12,21.13,21.09,21.11,65200.0,21.12,21.13,21.09,21.11,65200.0
2010-09-13 12:30:00,21.13,21.15,21.11,21.15,55200.0,21.13,21.15,21.11,21.15,55200.0
2010-09-13 12:40:00,21.15,21.17,21.1,21.17,63000.0,21.15,21.17,21.1,21.17,63000.0
2010-09-13 12:50:00,21.17,21.21,21.15,21.21,60800.0,21.17,21.21,21.15,21.21,60800.0
2010-09-13 13:00:00,21.2,21.28,21.2,21.23,154600.0,21.2,21.28,21.2,21.23,154600.0
2010-09-13 13:10:00,21.23,21.28,21.22,21.28,105000.0,21.23,21.28,21.22,21.28,105000.0
2010-09-13 13:20:00,21.26,21.32,21.25,21.29,121200.0,21.26,21.32,21.25,21.29,121200.0
2010-09-13 13:30:00,21.31,21.37,21.29,21.36,54400.0,21.31,21.37,21.29,21.36,54400.0
2010-09-13 13:40:00,21.36,21.42,21.32,21.38,89400.0,21.36,21.42,21.32,21.38,89400.0
2010-09-13 13:50:00,21.38,21.38,21.32,21.34,46400.0,21.38,21.38,21.32,21.34,46400.0
2010-09-13 14:00:00,21.34,21.38,21.33,21.36,57200.0,21.34,21.38,21.33,21.36,57200.0
2010-09-13 14:10:00,21.36,21.39,21.35,21.39,83000.0,21.36,21.39,21.35,21.39,83000.0
2010-09-13 14:20:00,21.38,21.44,21.36,21.38,184400.0,21.38,21.44,21.36,21.38,184400.0
2010-09-13 14:30:00,21.39,21.41,21.13,21.24,101200.0,21.39,21.41,21.13,21.24,101200.0
2010-09-13 14:40:00,21.23,21.32,21.21,21.32,57200.0,21.23,21.32,21.21,21.32,57200.0
2010-09-13 14:50:00,21.32,21.36,21.25,21.27,61800.0,21.32,21.36,21.25,21.27,61800.0
2010-09-13 15:00:00,21.27,21.27,21.08,21.2,118000.0,21.27,21.27,21.08,21.2,118000.0
2010-09-13 15:10:00,21.2,21.26,21.19,21.24,62800.0,21.2,21.26,21.19,21.24,62800.0
2010-09-13 15:20:00,21.24,21.28,21.22,21.28,130200.0,21.24,21.28,21.22,21.28,130200.0
2010-09-13 15:30:00,21.28,21.3,21.25,21.3,81800.0,21.28,21.3,21.25,21.3,81800.0
2010-09-13 15:40:00,21.33,21.37,21.3,21.37,120000.0,21.33,21.37,21.3,21.37,120000.0
2010-09-13 15:50:00,21.36,21.39,21.3,21.36,261600.0,21.36,21.39,21.3,21.36,261600.0
2010-09-14 09:30:00,21.45,21.45,21.29,21.35,121600.0,21.45,21.45,21.29,21.35,121600.0
2010-09-14 09:40:00,21.36,21.36,21.3,21.31,56800.0,21.36,21.36,21.3,21.31,56800.0
2010-09-14 09:50:00,21.31,21.43,21.3,21.43,80200.0,21.31,21.43,21.3,21.43,80200.0
2010-09-14 10:00:00,21.43,21.5,21.43,21.45,164400.0,21.43,21.5,21.43,21.45,164400.0
2010-09-14 10:10:00,21.46,21.49,21.35,21.35,65000.0,21.46,21.49,21.35,21.35,65000.0
2010-09-14 10:20:00,21.38,21.38,21.17,21.2,55000.0,21.38,21.38,21.17,21.2,55000.0
2010-09-14 10:30:00,21.2,21.48,21.15,21.44,53400.0,21.2,21.48,21.15,21.44,53400.0
2010-09-14 10:40:00,21.44,21.52,21.41,21.5,81200.0,21.44,21.52,21.41,21.5,81200.0
2010-09-14 10:50:00,21.48,21.49,21.42,21.43,33800.0,21.48,21.49,21.42,21.43,33800.0
2010-09-14 11:00:00,21.42,21.49,21.4,21.48,28400.0,21.42,21.49,21.4,21.48,28400.0
2010-09-14 11:10:00,21.46,21.68,21.45,21.64,83400.0,21.46,21.68,21.45,21.64,83400.0
2010-09-14 11:20:00,21.63,21.63,21.6,21.61,43000.0,21.63,21.63,21.6,21.61,43000.0
2010-09-14 11:30:00,21.61,21.63,21.59,21.63,54200.0,21.61,21.63,21.59,21.63,54200.0
2010-09-14 11:40:00,21.63,21.69,21.6,21.68,60600.0,21.63,21.69,21.6,21.68,60600.0
2010-09-14 11:50:00,21.68,21.86,21.68,21.85,180400.0,21.68,21.86,21.68,21.85,180400.0
2010-09-14 12:00:00,21.85,21.88,21.79,21.83,126400.0,21.85,21.88,21.79,21.83,126400.0
2010-09-14 12:10:00,21.82,21.84,21.74,21.75,69400.0,21.82,21.84,21.74,21.75,69400.0
2010-09-14 12:20:00,21.75,21.83,21.74,21.75,49600.0,21.75,21.83,21.74,21.75,49600.0
2010-09-14 12:30:00,21.75,21.78,21.66,21.73,60600.0,21.75,21.78,21.66,21.73,60600.0
2010-09-14 12:40:00,21.71,21.85,21.71,21.82,63400.0,21.71,21.85,21.71,21.82,63400.0
2010-09-14 12:50:00,21.82,21.82,21.76,21.78,22200.0,21.82,21.82,21.76,21.78,22200.0
2010-09-14 13:00:00,21.78,21.88,21.77,21.87,59800.0,21.78,21.88,21.77,21.87,59800.0
2010-09-14 13:10:00,21.86,21.93,21.86,21.93,66600.0,21.86,21.93,21.86,21.93,66600.0
2010-09-14 13:20:00,21.91,21.99,21.9,21.99,105800.0,21.91,21.99,21.9,21.99,105800.0
2010-09-14 13:30:00,21.99,22.0,21.89,21.95,53600.0,21.99,22.0,21.89,21.95,53600.0
2010-09-14 13:40:00,21.95,21.98,21.85,21.87,45000.0,21.95,21.98,21.85,21.87,45000.0
2010-09-14 13:50:00,21.88,21.93,21.85,21.85,34200.0,21.88,21.93,21.85,21.85,34200.0
2010-09-14 14:00:00,21.85,21.9,21.85,21.85,15600.0,21.85,21.9,21.85,21.85,15600.0
2010-09-14 14:10:00,21.85,21.9,21.85,21.88,20000.0,21.85,21.9,21.85,21.88,20000.0
2010-09-14 14:20:00,21.88,21.93,21.86,21.93,33800.0,21.88,21.93,21.86,21.93,33800.0
2010-09-14 14:30:00,21.92,21.96,21.91,21.95,27600.0,21.92,21.96,21.91,21.95,27600.0
2010-09-14 14:40:00,21.95,21.95,21.83,21.83,68200.0,21.95,21.95,21.83,21.83,68200.0
2010-09-14 14:50:00,21.84,21.91,21.84,21.85,34600.0,21.84,21.91,21.84,21.85,34600.0
2010-09-14 15:00:00,21.85,21.88,21.83,21.84,41600.0,21.85,21.88,21.83,21.84,41600.0
2010-09-14 15:10:00,21.84,21.88,21.83,21.88,33400.0,21.84,21.88,21.83,21.88,33400.0
2010-09-14 15:20:00,21.86,21.86,21.78,21.81,69800.0,21.86,21.86,21.78,21.81,69800.0
2010-09-14 15:30:00,21.8,21.85,21.67,21.77,90000.0,21.8,21.85,21.67,21.77,90000.0
2010-09-14 15:40:00,21.79,21.93,21.77,21.79,142400.0,21.79,21.93,21.77,21.79,142400.0
2010-09-14 15:50:00,21.79,21.86,21.74,21.77,172200.0,21.79,21.86,21.74,21.77,172200.0
2010-09-15 09:30:00,21.5,21.66,21.41,21.51,101600.0,21.5,21.66,21.41,21.51,101600.0
2010-09-15 09:40:00,21.52,21.58,21.43,21.58,123600.0,21.52,21.58,21.43,21.58,123600.0
2010-09-15 09:50:00,21.57,21.8,21.57,21.79,87400.0,21.57,21.8,21.57,21.79,87400.0
2010-09-15 10:00:00,21.79,21.98,21.75,21.86,102000.0,21.79,21.98,21.75,21.86,102000.0
2010-09-15 10:10:00,21.88,21.93,21.85,21.9,80400.0,21.88,21.93,21.85,21.9,80400.0
2010-09-15 10:20:00,21.91,21.93,21.86,21.92,29000.0,21.91,21.93,21.86,21.92,29000.0
2010-09-15 10:30:00,21.92,22.0,21.91,21.92,73600.0,21.92,22.0,21.91,21.92,73600.0
2010-09-15 10:40:00,21.92,21.99,21.86,21.86,45800.0,21.92,21.99,21.86,21.86,45800.0
2010-09-15 10:50:00,21.86,21.88,21.81,21.84,39400.0,21.86,21.88,21.81,21.84,39400.0
2010-09-15 11:00:00,21.85,21.85,21.68,21.75,76400.0,21.85,21.85,21.68,21.75,76400.0
2010-09-15 11:10:00,21.74,21.85,21.74,21.85,17800.0,21.74,21.85,21.74,21.85,17800.0
2010-09-15 11:20:00,21.82,21.88,21.82,21.84,20400.0,21.82,21.88,21.82,21.84,20400.0
2010-09-15 11:30:00,21.85,21.85,21.77,21.79,49200.0,21.85,21.85,21.77,21.79,49200.0
2010-09-15 11:40:00,21.79,21.8,21.74,21.75,46400.0,21.79,21.8,21.74,21.75,46400.0
2010-09-15 11:50:00,21.75,21.8,21.75,21.76,11800.0,21.75,21.8,21.75,21.76,11800.0
2010-09-15 12:00:00,21.77,21.88,21.77,21.88,48800.0,21.77,21.88,21.77,21.88,48800.0
2010-09-15 12:10:00,21.88,21.9,21.75,21.76,29200.0,21.88,21.9,21.75,21.76,29200.0
2010-09-15 12:20:00,21.77,21.84,21.77,21.78,16600.0,21.77,21.84,21.77,21.78,16600.0
2010-09-15 12:30:00,21.78,21.81,21.78,21.8,5200.0,21.78,21.81,21.78,21.8,5200.0
2010-09-15 12:40:00,21.81,21.82,21.73,21.81,33800.0,21.81,21.82,21.73,21.81,33800.0
2010-09-15 12:50:00,21.82,21.85,21.81,21.81,8800.0,21.82,21.85,21.81,21.81,8800.0
2010-09-15 13:00:00,21.81,21.88,21.75,21.86,24800.0,21.81,21.88,21.75,21.86,24800.0
2010-09-15 13:10:00,21.88,21.91,21.86,21.9,39000.0,21.88,21.91,21.86,21.9,39000.0
2010-09-15 13:20:00,21.9,21.92,21.87,21.88,21400.0,21.9,21.92,21.87,21.88,21400.0
2010-09-15 13:30:00,21.88,21.9,21.84,21.86,11600.0,21.88,21.9,21.84,21.86,11600.0
2010-09-15 13:40:00,21.86,21.87,21.84,21.86,16600.0,21.86,21.87,21.84,21.86,16600.0
2010-09-15 13:50:00,21.86,21.95,21.86,21.93,20600.0,21.86,21.95,21.86,21.93,20600.0
2010-09-15 14:00:00,21.93,21.95,21.91,21.92,18600.0,21.93,21.95,21.91,21.92,18600.0
2010-09-15 14:10:00,21.93,21.96,21.93,21.95,21600.0,21.93,21.96,21.93,21.95,21600.0
2010-09-15 14:20:00,21.94,22.0,21.93,21.98,66000.0,21.94,22.0,21.93,21.98,66000.0
2010-09-15 14:30:00,21.97,21.98,21.85,21.86,35600.0,21.97,21.98,21.85,21.86,35600.0
2010-09-15 14:40:00,21.85,21.86,21.82,21.82,33200.0,21.85,21.86,21.82,21.82,33200.0
2010-09-15 14:50:00,21.83,21.85,21.77,21.84,45400.0,21.83,21.85,21.77,21.84,45400.0
2010-09-15 15:00:00,21.82,21.86,21.8,21.86,23800.0,21.82,21.86,21.8,21.86,23800.0
2010-09-15 15:10:00,21.84,21.86,21.83,21.86,40600.0,21.84,21.86,21.83,21.86,40600.0
2010-09-15 15:20:00,21.85,21.91,21.83,21.86,43600.0,21.85,21.91,21.83,21.86,43600.0
2010-09-15 15:30:00,21.86,21.88,21.86,21.88,46400.0,21.86,21.88,21.86,21.88,46400.0
2010-09-15 15:40:00,21.87,21.87,21.82,21.83,70200.0,21.87,21.87,21.82,21.83,70200.0
2010-09-15 15:50:00,21.84,21.9,21.81,21.89,89600.0,21.84,21.9,21.81,21.89,89600.0
2010-09-16 09:30:00,21.66,21.84,21.65,21.78,47400.0,21.66,21.84,21.65,21.78,47400.0
2010-09-16 09:40:00,21.78,21.85,21.58,21.62,60800.0,21.78,21.85,21.58,21.62,60800.0
2010-09-16 09:50:00,21.65,21.71,21.63,21.68,35600.0,21.65,21.71,21.63,21.68,35600.0
2010-09-16 10:00:00,21.66,21.84,21.62,21.75,60200.0,21.66,21.84,21.62,21.75,60200.0
2010-09-16 10:10:00,21.72,21.78,21.7,21.72,26400.0,21.72,21.78,21.7,21.72,26400.0
2010-09-16 10:20:00,21.72,21.77,21.7,21.71,14400.0,21.72,21.77,21.7,21.71,14400.0
2010-09-16 10:30:00,21.72,21.78,21.69,21.74,19200.0,21.72,21.78,21.69,21.74,19200.0
2010-09-16 10:40:00,21.74,21.8,21.71,21.8,35000.0,21.74,21.8,21.71,21.8,35000.0
2010-09-16 10:50:00,21.8,21.8,21.75,21.76,15800.0,21.8,21.8,21.75,21.76,15800.0
2010-09-16 11:00:00,21.75,21.8,21.69,21.69,37600.0,21.75,21.8,21.69,21.69,37600.0
2010-09-16 11:10:00,21.69,21.73,21.68,21.7,30000.0,21.69,21.73,21.68,21.7,30000.0
2010-09-16 11:20:00,21.7,21.73,21.6,21.61,24000.0,21.7,21.73,21.6,21.61,24000.0
2010-09-16 11:30:00,21.62,21.63,21.6,21.63,9600.0,21.62,21.63,21.6,21.63,9600.0
2010-09-16 11:40:00,21.62,21.68,21.61,21.61,5200.0,21.62,21.68,21.61,21.61,5200.0
2010-09-16 11:50:00,21.62,21.68,21.61,21.65,7600.0,21.62,21.68,21.61,21.65,7600.0
2010-09-16 12:00:00,21.65,21.67,21.61,21.62,19600.0,21.65,21.67,21.61,21.62,19600.0
2010-09-16 12:10:00,21.62,21.63,21.6,21.61,19200.0,21.62,21.63,21.6,21.61,19200.0
2010-09-16 12:20:00,21.61,21.61,21.54,21.58,59800.0,21.61,21.61,21.54,21.58,59800.0
2010-09-16 12:30:00,21.56,21.59,21.5,21.5,51800.0,21.56,21.59,21.5,21.5,51800.0
2010-09-16 12:40:00,21.5,21.54,21.5,21.5,44600.0,21.5,21.54,21.5,21.5,44600.0
2010-09-16 12:50:00,21.5,21.64,21.5,21.59,23800.0,21.5,21.64,21.5,21.59,23800.0
2010-09-16 13:00:00,21.59,21.61,21.53,21.58,9200.0,21.59,21.61,21.53,21.58,9200.0
2010-09-16 13:10:00,21.56,21.58,21.51,21.53,21200.0,21.56,21.58,21.51,21.53,21200.0
2010-09-16 13:20:00,21.54,21.55,21.52,21.53,14400.0,21.54,21.55,21.52,21.53,14400.0
2010-09-16 13:30:00,21.52,21.59,21.51,21.59,17600.0,21.52,21.59,21.51,21.59,17600.0
2010-09-16 13:40:00,21.58,21.67,21.58,21.66,21800.0,21.58,21.67,21.58,21.66,21800.0
2010-09-16 13:50:00,21.61,21.65,21.53,21.57,14400.0,21.61,21.65,21.53,21.57,14400.0
2010-09-16 14:00:00,21.58,21.63,21.54,21.57,19000.0,21.58,21.63,21.54,21.57,19000.0
2010-09-16 14:10:00,21.57,21.65,21.56,21.63,28200.0,21.57,21.65,21.56,21.63,28200.0
2010-09-16 14:20:00,21.63,21.73,21.62,21.71,51600.0,21.63,21.73,21.62,21.71,51600.0
2010-09-16 14:30:00,21.68,21.74,21.67,21.73,21200.0,21.68,21.74,21.67,21.73,21200.0
2010-09-16 14:40:00,21.73,21.75,21.72,21.72,33000.0,21.73,21.75,21.72,21.72,33000.0
2010-09-16 14:50:00,21.73,21.75,21.62,21.63,31000.0,21.73,21.75,21.62,21.63,31000.0
2010-09-16 15:00:00,21.65,21.68,21.64,21.67,18000.0,21.65,21.68,21.64,21.67,18000.0
2010-09-16 15:10:00,21.67,21.75,21.63,21.73,35400.0,21.67,21.75,21.63,21.73,35400.0
2010-09-16 15:20:00,21.72,21.74,21.67,21.72,36400.0,21.72,21.74,21.67,21.72,36400.0
2010-09-16 15:30:00,21.7,21.73,21.67,21.7,26800.0,21.7,21.73,21.67,21.7,26800.0
2010-09-16 15:40:00,21.71,21.71,21.67,21.68,26000.0,21.71,21.71,21.67,21.68,26000.0
2010-09-16 15:50:00,21.7,21.74,21.68,21.72,62200.0,21.7,21.74,21.68,21.72,62200.0
2010-09-17 09:30:00,21.65,21.73,21.5,21.57,82400.0,21.65,21.73,21.5,21.57,82400.0
2010-09-17 09:40:00,21.53,21.57,21.5,21.5,28800.0,21.53,21.57,21.5,21.5,28800.0
2010-09-17 09:50:00,21.54,21.67,21.53,21.64,40000.0,21.54,21.67,21.53,21.64,40000.0
2010-09-17 10:00:00,21.64,21.74,21.55,21.69,29800.0,21.64,21.74,21.55,21.69,29800.0
2010-09-17 10:10:00,21.68,21.75,21.64,21.74,37000.0,21.68,21.75,21.64,21.74,37000.0
2010-09-17 10:20:00,21.73,21.74,21.69,21.73,9000.0,21.73,21.74,21.69,21.73,9000.0
2010-09-17 10:30:00,21.74,21.75,21.71,21.75,15800.0,21.74,21.75,21.71,21.75,15800.0
2010-09-17 10:40:00,21.75,22.0,21.75,21.99,167000.0,21.75,22.0,21.75,21.99,167000.0
2010-09-17 10:50:00,21.99,22.0,21.95,21.98,30800.0,21.99,22.0,21.95,21.98,30800.0
2010-09-17 11:00:00,21.98,22.0,21.96,22.0,50200.0,21.98,22.0,21.96,22.0,50200.0
2010-09-17 11:10:00,22.0,22.0,21.98,21.99,20000.0,22.0,22.0,21.98,21.99,20000.0
2010-09-17 11:20:00,21.99,21.99,21.81,21.86,24600.0,21.99,21.99,21.81,21.86,24600.0
2010-09-17 11:30:00,21.86,21.91,21.85,21.87,16800.0,21.86,21.91,21.85,21.87,16800.0
2010-09-17 11:40:00,21.88,21.95,21.84,21.85,23600.0,21.88,21.95,21.84,21.85,23600.0
2010-09-17 11:50:00,21.86,21.92,21.86,21.92,17400.0,21.86,21.92,21.86,21.92,17400.0
2010-09-17 12:00:00,21.93,21.95,21.91,21.94,5800.0,21.93,21.95,21.91,21.94,5800.0
2010-09-17 12:10:00,21.93,21.99,21.92,21.95,20200.0,21.93,21.99,21.92,21.95,20200.0
2010-09-17 12:20:00,21.93,21.95,21.91,21.95,9600.0,21.93,21.95,21.91,21.95,9600.0
2010-09-17 12:30:00,21.97,22.0,21.94,21.97,34800.0,21.97,22.0,21.94,21.97,34800.0
2010-09-17 12:40:00,21.97,22.0,21.9,21.95,17200.0,21.97,22.0,21.9,21.95,17200.0
2010-09-17 12:50:00,21.95,21.97,21.86,21.94,11400.0,21.95,21.97,21.86,21.94,11400.0
2010-09-17 13:00:00,21.94,21.98,21.93,21.97,11600.0,21.94,21.98,21.93,21.97,11600.0
2010-09-17 13:10:00,21.98,21.98,21.94,21.95,7200.0,21.98,21.98,21.94,21.95,7200.0
2010-09-17 13:20:00,21.95,21.99,21.94,21.96,12600.0,21.95,21.99,21.94,21.96,12600.0
2010-09-17 13:30:00,22.0,22.2,21.98,22.1,160200.0,22.0,22.2,21.98,22.1,160200.0
2010-09-17 13:40:00,22.1,22.13,22.07,22.1,52200.0,22.1,22.13,22.07,22.1,52200.0
2010-09-17 13:50:00,22.11,22.13,22.09,22.11,23600.0,22.11,22.13,22.09,22.11,23600.0
2010-09-17 14:00:00,22.11,22.13,22.1,22.1,43000.0,22.11,22.13,22.1,22.1,43000.0
2010-09-17 14:10:00,22.1,22.11,22.06,22.06,15200.0,22.1,22.11,22.06,22.06,15200.0
2010-09-17 14:20:00,22.06,22.1,22.05,22.1,11800.0,22.06,22.1,22.05,22.1,11800.0
2010-09-17 14:30:00,22.08,22.17,22.05,22.15,90800.0,22.08,22.17,22.05,22.15,90800.0
2010-09-17 14:40:00,22.17,22.18,22.08,22.13,43400.0,22.17,22.18,22.08,22.13,43400.0
2010-09-17 14:50:00,22.11,22.11,22.06,22.07,17600.0,22.11,22.11,22.06,22.07,17600.0
2010-09-17 15:00:00,22.07,22.11,21.95,21.99,64000.0,22.07,22.11,21.95,21.99,64000.0
2010-09-17 15:10:00,22.0,22.07,21.99,22.04,29200.0,22.0,22.07,21.99,22.04,29200.0
2010-09-17 15:20:00,22.04,22.06,21.93,21.98,50000.0,22.04,22.06,21.93,21.98,50000.0
2010-09-17 15:30:00,21.98,22.05,21.93,21.93,54200.0,21.98,22.05,21.93,21.93,54200.0
2010-09-17 15:40:00,21.94,22.03,21.94,21.96,68800.0,21.94,22.03,21.94,21.96,68800.0
2010-09-17 15:50:00,21.97,22.0,21.89,21.9,232600.0,21.97,22.0,21.89,21.9,232600.0
2010-09-20 09:30:00,22.05,22.16,21.92,21.98,66200.0,22.05,22.16,21.92,21.98,66200.0
2010-09-20 09:40:00,21.97,21.99,21.75,21.78,48400.0,21.97,21.99,21.75,21.78,48400.0
2010-09-20 09:50:00,21.79,21.99,21.77,21.9,56000.0,21.79,21.99,21.77,21.9,56000.0
2010-09-20 10:00:00,21.9,22.0,21.89,22.0,44800.0,21.9,22.0,21.89,22.0,44800.0
2010-09-20 10:10:00,21.97,22.0,21.95,21.99,81000.0,21.97,22.0,21.95,21.99,81000.0
2010-09-20 10:20:00,22.0,22.0,21.9,21.95,43200.0,22.0,22.0,21.9,21.95,43200.0
2010-09-20 10:30:00,21.95,21.98,21.88,21.97,65000.0,21.95,21.98,21.88,21.97,65000.0
2010-09-20 10:40:00,21.97,21.99,21.93,21.98,44600.0,21.97,21.99,21.93,21.98,44600.0
2010-09-20 10:50:00,21.98,22.0,21.97,21.99,64600.0,21.98,22.0,21.97,21.99,64600.0
2010-09-20 11:00:00,21.98,22.07,21.98,22.06,61800.0,21.98,22.07,21.98,22.06,61800.0
2010-09-20 11:10:00,22.06,22.14,22.06,22.09,57600.0,22.06,22.14,22.06,22.09,57600.0
2010-09-20 11:20:00,22.11,22.13,22.1,22.13,11000.0,22.11,22.13,22.1,22.13,11000.0
2010-09-20 11:30:00,22.12,22.15,22.1,22.11,29200.0,22.12,22.15,22.1,22.11,29200.0
2010-09-20 11:40:00,22.12,22.13,22.05,22.05,12800.0,22.12,22.13,22.05,22.05,12800.0
2010-09-20 11:50:00,22.04,22.05,21.94,22.0,27400.0,22.04,22.05,21.94,22.0,27400.0
2010-09-20 12:00:00,22.0,22.01,21.98,22.0,29400.0,22.0,22.01,21.98,22.0,29400.0
2010-09-20 12:10:00,21.98,22.0,21.98,22.0,11800.0,21.98,22.0,21.98,22.0,11800.0
2010-09-20 12:20:00,22.0,22.02,21.99,21.99,35800.0,22.0,22.02,21.99,21.99,35800.0
2010-09-20 12:30:00,22.0,22.01,21.99,22.0,36800.0,22.0,22.01,21.99,22.0,36800.0
2010-09-20 12:40:00,22.0,22.01,22.0,22.0,13000.0,22.0,22.01,22.0,22.0,13000.0
2010-09-20 12:50:00,22.0,22.04,21.99,22.0,30000.0,22.0,22.04,21.99,22.0,30000.0
2010-09-20 13:00:00,22.0,22.01,21.99,21.99,15200.0,22.0,22.01,21.99,21.99,15200.0
2010-09-20 13:10:00,21.99,22.01,21.99,22.0,30800.0,21.99,22.01,21.99,22.0,30800.0
2010-09-20 13:20:00,22.0,22.02,21.99,22.0,55000.0,22.0,22.02,21.99,22.0,55000.0
2010-09-20 13:30:00,22.0,22.02,22.0,22.02,52600.0,22.0,22.02,22.0,22.02,52600.0
2010-09-20 13:40:00,22.02,22.1,22.0,22.0,19800.0,22.02,22.1,22.0,22.0,19800.0
2010-09-20 13:50:00,22.0,22.03,21.99,22.0,51200.0,22.0,22.03,21.99,22.0,51200.0
2010-09-20 14:00:00,21.99,22.01,21.98,22.01,28800.0,21.99,22.01,21.98,22.01,28800.0
2010-09-20 14:10:00,22.0,22.04,22.0,22.03,35000.0,22.0,22.04,22.0,22.03,35000.0
2010-09-20 14:20:00,22.02,22.11,22.0,22.05,63400.0,22.02,22.11,22.0,22.05,63400.0
2010-09-20 14:30:00,22.07,22.13,22.06,22.12,40200.0,22.07,22.13,22.06,22.12,40200.0
2010-09-20 14:40:00,22.12,22.12,22.06,22.09,31000.0,22.12,22.12,22.06,22.09,31000.0
2010-09-20 14:50:00,22.1,22.13,22.07,22.08,55200.0,22.1,22.13,22.07,22.08,55200.0
2010-09-20 15:00:00,22.08,22.13,22.08,22.12,16200.0,22.08,22.13,22.08,22.12,16200.0
2010-09-20 15:10:00,22.11,22.13,22.1,22.13,28800.0,22.11,22.13,22.1,22.13,28800.0
2010-09-20 15:20:00,22.13,22.18,22.11,22.16,29600.0,22.13,22.18,22.11,22.16,29600.0
2010-09-20 15:30:00,22.15,22.18,22.11,22.17,30800.0,22.15,22.18,22.11,22.17,30800.0
2010-09-20 15:40:00,22.18,22.2,22.17,22.2,57200.0,22.18,22.2,22.17,22.2,57200.0
2010-09-20 15:50:00,22.2,22.25,22.18,22.24,125400.0,22.2,22.25,22.18,22.24,125400.0
2010-09-21 09:30:00,21.9,22.15,21.88,22.0,96800.0,21.9,22.15,21.88,22.0,96800.0
2010-09-21 09:40:00,22.02,22.1,21.99,22.02,22200.0,22.02,22.1,21.99,22.02,22200.0
2010-09-21 09:50:00,22.01,22.05,21.96,22.05,34200.0,22.01,22.05,21.96,22.05,34200.0
2010-09-21 10:00:00,22.1,22.15,22.09,22.13,35600.0,22.1,22.15,22.09,22.13,35600.0
2010-09-21 10:10:00,22.14,22.14,22.09,22.09,25600.0,22.14,22.14,22.09,22.09,25600.0
2010-09-21 10:20:00,22.1,22.1,22.05,22.07,30200.0,22.1,22.1,22.05,22.07,30200.0
2010-09-21 10:30:00,22.08,22.09,22.07,22.07,15600.0,22.08,22.09,22.07,22.07,15600.0
2010-09-21 10:40:00,22.08,22.09,22.06,22.09,20000.0,22.08,22.09,22.06,22.09,20000.0
2010-09-21 10:50:00,22.08,22.12,22.07,22.11,17200.0,22.08,22.12,22.07,22.11,17200.0
2010-09-21 11:00:00,22.09,22.13,22.08,22.08,9800.0,22.09,22.13,22.08,22.08,9800.0
2010-09-21 11:10:00,22.09,22.09,22.06,22.08,24800.0,22.09,22.09,22.06,22.08,24800.0
2010-09-21 11:20:00,22.08,22.09,22.0,22.04,35000.0,22.08,22.09,22.0,22.04,35000.0
2010-09-21 11:30:00,22.03,22.05,22.0,22.02,28200.0,22.03,22.05,22.0,22.02,28200.0
2010-09-21 11:40:00,22.02,22.05,22.0,22.0,12200.0,22.02,22.05,22.0,22.0,12200.0
2010-09-21 11:50:00,22.0,22.03,22.0,22.03,14000.0,22.0,22.03,22.0,22.03,14000.0
2010-09-21 12:00:00,22.03,22.09,22.03,22.04,6400.0,22.03,22.09,22.03,22.04,6400.0
2010-09-21 12:10:00,22.0,22.08,22.0,22.06,14000.0,22.0,22.08,22.0,22.06,14000.0
2010-09-21 12:20:00,22.07,22.09,22.06,22.06,7000.0,22.07,22.09,22.06,22.06,7000.0
2010-09-21 12:30:00,22.07,22.09,22.06,22.09,12800.0,22.07,22.09,22.06,22.09,12800.0
2010-09-21 12:40:00,22.09,22.09,22.06,22.09,12000.0,22.09,22.09,22.06,22.09,12000.0
2010-09-21 12:50:00,22.08,22.09,22.06,22.09,4600.0,22.08,22.09,22.06,22.09,4600.0
2010-09-21 13:00:00,22.08,22.09,22.04,22.06,17800.0,22.08,22.09,22.04,22.06,17800.0
2010-09-21 13:10:00,22.07,22.08,22.04,22.04,5600.0,22.07,22.08,22.04,22.04,5600.0
2010-09-21 13:20:00,22.04,22.06,22.02,22.03,14800.0,22.04,22.06,22.02,22.03,14800.0
2010-09-21 13:30:00,22.02,22.02,22.0,22.0,8400.0,22.02,22.02,22.0,22.0,8400.0
2010-09-21 13:40:00,22.0,22.0,21.95,21.97,29800.0,22.0,22.0,21.95,21.97,29800.0
2010-09-21 13:50:00,22.0,22.09,21.99,22.09,25200.0,22.0,22.09,21.99,22.09,25200.0
2010-09-21 14:00:00,22.08,22.09,22.08,22.08,7600.0,22.08,22.09,22.08,22.08,7600.0
2010-09-21 14:10:00,22.09,22.1,22.02,22.1,43400.0,22.09,22.1,22.02,22.1,43400.0
2010-09-21 14:20:00,22.1,22.17,22.06,22.17,40600.0,22.1,22.17,22.06,22.17,40600.0
2010-09-21 14:30:00,22.17,22.32,22.17,22.32,51400.0,22.17,22.32,22.17,22.32,51400.0
2010-09-21 14:40:00,22.35,22.42,22.35,22.41,61000.0,22.35,22.42,22.35,22.41,61000.0
2010-09-21 14:50:00,22.42,22.43,22.2,22.2,42200.0,22.42,22.43,22.2,22.2,42200.0
2010-09-21 15:00:00,22.21,22.22,22.04,22.16,48800.0,22.21,22.22,22.04,22.16,48800.0
2010-09-21 15:10:00,22.15,22.2,22.1,22.2,15800.0,22.15,22.2,22.1,22.2,15800.0
2010-09-21 15:20:00,22.18,22.2,22.14,22.15,34000.0,22.18,22.2,22.14,22.15,34000.0
2010-09-21 15:30:00,22.16,22.16,22.03,22.13,51000.0,22.16,22.16,22.03,22.13,51000.0
2010-09-21 15:40:00,22.14,22.17,22.08,22.14,39400.0,22.14,22.17,22.08,22.14,39400.0
2010-09-21 15:50:00,22.14,22.18,22.08,22.13,135800.0,22.14,22.18,22.08,22.13,135800.0
2010-09-22 09:30:00,21.75,22.0,21.75,21.83,94200.0,21.75,22.0,21.75,21.83,94200.0
2010-09-22 09:40:00,21.84,21.9,21.75,21.85,79800.0,21.84,21.9,21.75,21.85,79800.0
2010-09-22 09:50:00,21.83,21.86,21.55,21.64,129800.0,21.83,21.86,21.55,21.64,129800.0
2010-09-22 10:00:00,21.64,21.64,21.36,21.42,286200.0,21.64,21.64,21.36,21.42,286200.0
2010-09-22 10:10:00,21.43,21.54,21.4,21.46,183200.0,21.43,21.54,21.4,21.46,183200.0
2010-09-22 10:20:00,21.46,21.48,21.41,21.45,100000.0,21.46,21.48,21.41,21.45,100000.0
2010-09-22 10:30:00,21.45,21.5,21.38,21.38,72000.0,21.45,21.5,21.38,21.38,72000.0
2010-09-22 10:40:00,21.38,21.41,21.38,21.39,43400.0,21.38,21.41,21.38,21.39,43400.0
2010-09-22 10:50:00,21.39,21.42,21.38,21.39,29800.0,21.39,21.42,21.38,21.39,29800.0
2010-09-22 11:00:00,21.39,21.57,21.34,21.34,80800.0,21.39,21.57,21.34,21.34,80800.0
2010-09-22 11:10:00,21.34,21.35,21.25,21.27,104200.0,21.34,21.35,21.25,21.27,104200.0
2010-09-22 11:20:00,21.26,21.29,21.15,21.18,108600.0,21.26,21.29,21.15,21.18,108600.0
2010-09-22 11:30:00,21.16,21.17,21.05,21.16,97600.0,21.16,21.17,21.05,21.16,97600.0
2010-09-22 11:40:00,21.17,21.17,21.03,21.11,47400.0,21.17,21.17,21.03,21.11,47400.0
2010-09-22 11:50:00,21.1,21.15,21.03,21.09,36800.0,21.1,21.15,21.03,21.09,36800.0
2010-09-22 12:00:00,21.09,21.17,21.09,21.13,21000.0,21.09,21.17,21.09,21.13,21000.0
2010-09-22 12:10:00,21.13,21.16,21.11,21.12,20400.0,21.13,21.16,21.11,21.12,20400.0
2010-09-22 12:20:00,21.12,21.15,21.09,21.1,43600.0,21.12,21.15,21.09,21.1,43600.0
2010-09-22 12:30:00,21.09,21.1,21.06,21.06,38800.0,21.09,21.1,21.06,21.06,38800.0
2010-09-22 12:40:00,21.06,21.07,21.04,21.04,42600.0,21.06,21.07,21.04,21.04,42600.0
2010-09-22 12:50:00,21.05,21.07,21.04,21.05,75200.0,21.05,21.07,21.04,21.05,75200.0
2010-09-22 13:00:00,21.05,21.08,21.0,21.0,76400.0,21.05,21.08,21.0,21.0,76400.0
2010-09-22 13:10:00,21.0,21.07,21.0,21.07,71600.0,21.0,21.07,21.0,21.07,71600.0
2010-09-22 13:20:00,21.06,21.13,21.02,21.09,51200.0,21.06,21.13,21.02,21.09,51200.0
2010-09-22 13:30:00,21.1,21.1,21.05,21.06,22200.0,21.1,21.1,21.05,21.06,22200.0
2010-09-22 13:40:00,21.08,21.08,21.03,21.05,54200.0,21.08,21.08,21.03,21.05,54200.0
2010-09-22 13:50:00,21.07,21.09,21.05,21.06,48600.0,21.07,21.09,21.05,21.06,48600.0
2010-09-22 14:00:00,21.05,21.08,21.03,21.07,63600.0,21.05,21.08,21.03,21.07,63600.0
2010-09-22 14:10:00,21.06,21.06,21.01,21.02,36200.0,21.06,21.06,21.01,21.02,36200.0
2010-09-22 14:20:00,21.02,21.3,21.02,21.27,310400.0,21.02,21.3,21.02,21.27,310400.0
2010-09-22 14:30:00,21.28,21.33,21.21,21.21,83000.0,21.28,21.33,21.21,21.21,83000.0
2010-09-22 14:40:00,21.22,21.28,21.22,21.27,80000.0,21.22,21.28,21.22,21.27,80000.0
2010-09-22 14:50:00,21.26,21.29,21.21,21.27,85200.0,21.26,21.29,21.21,21.27,85200.0
2010-09-22 15:00:00,21.27,21.3,21.27,21.3,61400.0,21.27,21.3,21.27,21.3,61400.0
2010-09-22 15:10:00,21.29,21.43,21.28,21.4,86000.0,21.29,21.43,21.28,21.4,86000.0
2010-09-22 15:20:00,21.4,21.52,21.38,21.52,143600.0,21.4,21.52,21.38,21.52,143600.0
2010-09-22 15:30:00,21.52,21.55,21.44,21.47,70400.0,21.52,21.55,21.44,21.47,70400.0
2010-09-22 15:40:00,21.46,21.46,21.34,21.35,71400.0,21.46,21.46,21.34,21.35,71400.0
2010-09-22 15:50:00,21.35,21.35,21.22,21.24,206200.0,21.35,21.35,21.22,21.24,206200.0
2010-09-23 09:30:00,21.14,21.22,20.75,21.22,83800.0,21.14,21.22,20.75,21.22,83800.0
2010-09-23 09:40:00,21.23,21.49,21.23,21.49,63200.0,21.23,21.49,21.23,21.49,63200.0
2010-09-23 09:50:00,21.49,21.64,21.4,21.48,72200.0,21.49,21.64,21.4,21.48,72200.0
2010-09-23 10:00:00,21.47,21.53,21.35,21.48,66000.0,21.47,21.53,21.35,21.48,66000.0
2010-09-23 10:10:00,21.46,21.54,21.42,21.43,7800.0,21.46,21.54,21.42,21.43,7800.0
2010-09-23 10:20:00,21.4,21.48,21.36,21.45,10200.0,21.4,21.48,21.36,21.45,10200.0
2010-09-23 10:30:00,21.5,21.73,21.5,21.63,51800.0,21.5,21.73,21.5,21.63,51800.0
2010-09-23 10:40:00,21.61,21.63,21.54,21.6,20200.0,21.61,21.63,21.54,21.6,20200.0
2010-09-23 10:50:00,21.57,21.57,21.43,21.47,17400.0,21.57,21.57,21.43,21.47,17400.0
2010-09-23 11:00:00,21.47,21.5,21.44,21.45,7600.0,21.47,21.5,21.44,21.45,7600.0
2010-09-23 11:10:00,21.45,21.56,21.44,21.56,7600.0,21.45,21.56,21.44,21.56,7600.0
2010-09-23 11:20:00,21.57,21.65,21.48,21.5,17400.0,21.57,21.65,21.48,21.5,17400.0
2010-09-23 11:30:00,21.53,21.58,21.5,21.52,34800.0,21.53,21.58,21.5,21.52,34800.0
2010-09-23 11:40:00,21.53,21.53,21.43,21.43,20200.0,21.53,21.53,21.43,21.43,20200.0
2010-09-23 11:50:00,21.46,21.49,21.42,21.43,10600.0,21.46,21.49,21.42,21.43,10600.0
2010-09-23 12:00:00,21.42,21.43,21.38,21.42,14200.0,21.42,21.43,21.38,21.42,14200.0
2010-09-23 12:10:00,21.39,21.4,21.32,21.35,19200.0,21.39,21.4,21.32,21.35,19200.0
2010-09-23 12:20:00,21.36,21.43,21.36,21.42,9200.0,21.36,21.43,21.36,21.42,9200.0
2010-09-23 12:30:00,21.41,21.45,21.4,21.45,8400.0,21.41,21.45,21.4,21.45,8400.0
2010-09-23 12:40:00,21.43,21.47,21.41,21.43,24000.0,21.43,21.47,21.41,21.43,24000.0
2010-09-23 12:50:00,21.44,21.46,21.39,21.42,8000.0,21.44,21.46,21.39,21.42,8000.0
2010-09-23 13:00:00,21.4,21.49,21.4,21.48,8600.0,21.4,21.49,21.4,21.48,8600.0
2010-09-23 13:10:00,21.49,21.56,21.46,21.47,24000.0,21.49,21.56,21.46,21.47,24000.0
2010-09-23 13:20:00,21.47,21.56,21.46,21.56,14600.0,21.47,21.56,21.46,21.56,14600.0
2010-09-23 13:30:00,21.54,21.58,21.53,21.56,15800.0,21.54,21.58,21.53,21.56,15800.0
2010-09-23 13:40:00,21.54,21.55,21.43,21.43,37600.0,21.54,21.55,21.43,21.43,37600.0
2010-09-23 13:50:00,21.45,21.47,21.43,21.44,10000.0,21.45,21.47,21.43,21.44,10000.0
2010-09-23 14:00:00,21.43,21.45,21.4,21.45,10200.0,21.43,21.45,21.4,21.45,10200.0
2010-09-23 14:10:00,21.43,21.47,21.4,21.4,18400.0,21.43,21.47,21.4,21.4,18400.0
2010-09-23 14:20:00,21.41,21.48,21.41,21.42,19200.0,21.41,21.48,21.41,21.42,19200.0
2010-09-23 14:30:00,21.43,21.44,21.34,21.34,18800.0,21.43,21.44,21.34,21.34,18800.0
2010-09-23 14:40:00,21.36,21.36,21.2,21.21,28800.0,21.36,21.36,21.2,21.21,28800.0
2010-09-23 14:50:00,21.22,21.22,21.11,21.13,31600.0,21.22,21.22,21.11,21.13,31600.0
2010-09-23 15:00:00,21.13,21.25,21.11,21.25,36200.0,21.13,21.25,21.11,21.25,36200.0
2010-09-23 15:10:00,21.24,21.33,21.17,21.21,32600.0,21.24,21.33,21.17,21.21,32600.0
2010-09-23 15:20:00,21.22,21.22,21.16,21.16,27800.0,21.22,21.22,21.16,21.16,27800.0
2010-09-23 15:30:00,21.14,21.14,21.04,21.05,39400.0,21.14,21.14,21.04,21.05,39400.0
2010-09-23 15:40:00,21.07,21.1,21.04,21.1,37200.0,21.07,21.1,21.04,21.1,37200.0
2010-09-23 15:50:00,21.09,21.11,21.03,21.04,62200.0,21.09,21.11,21.03,21.04,62200.0
2010-09-24 09:30:00,21.4,21.59,21.4,21.55,15000.0,21.4,21.59,21.4,21.55,15000.0
2010-09-24 09:40:00,21.54,21.56,21.47,21.5,49000.0,21.54,21.56,21.47,21.5,49000.0
2010-09-24 09:50:00,21.51,21.54,21.48,21.54,69200.0,21.51,21.54,21.48,21.54,69200.0
2010-09-24 10:00:00,21.52,21.55,21.48,21.54,32000.0,21.52,21.55,21.48,21.54,32000.0
2010-09-24 10:10:00,21.53,21.64,21.48,21.6,34400.0,21.53,21.64,21.48,21.6,34400.0
2010-09-24 10:20:00,21.63,21.65,21.59,21.64,15600.0,21.63,21.65,21.59,21.64,15600.0
2010-09-24 10:30:00,21.66,21.66,21.6,21.63,16200.0,21.66,21.66,21.6,21.63,16200.0
2010-09-24 10:40:00,21.64,21.74,21.63,21.72,31600.0,21.64,21.74,21.63,21.72,31600.0
2010-09-24 10:50:00,21.74,21.74,21.66,21.66,8800.0,21.74,21.74,21.66,21.66,8800.0
2010-09-24 11:00:00,21.66,21.72,21.58,21.71,34200.0,21.66,21.72,21.58,21.71,34200.0
2010-09-24 11:10:00,21.68,21.7,21.59,21.64,16000.0,21.68,21.7,21.59,21.64,16000.0
2010-09-24 11:20:00,21.65,21.65,21.53,21.6,49000.0,21.65,21.65,21.53,21.6,49000.0
2010-09-24 11:30:00,21.61,21.64,21.58,21.6,4000.0,21.61,21.64,21.58,21.6,4000.0
2010-09-24 11:40:00,21.59,21.6,21.48,21.54,19400.0,21.59,21.6,21.48,21.54,19400.0
2010-09-24 11:50:00,21.56,21.6,21.56,21.59,6800.0,21.56,21.6,21.56,21.59,6800.0
2010-09-24 12:00:00,21.61,21.63,21.56,21.59,11600.0,21.61,21.63,21.56,21.59,11600.0
2010-09-24 12:10:00,21.61,21.63,21.53,21.55,32200.0,21.61,21.63,21.53,21.55,32200.0
2010-09-24 12:20:00,21.57,21.62,21.57,21.61,7400.0,21.57,21.62,21.57,21.61,7400.0
2010-09-24 12:30:00,21.62,21.63,21.59,21.61,8400.0,21.62,21.63,21.59,21.61,8400.0
2010-09-24 12:40:00,21.61,21.65,21.6,21.6,16000.0,21.61,21.65,21.6,21.6,16000.0
2010-09-24 12:50:00,21.6,21.65,21.58,21.59,47400.0,21.6,21.65,21.58,21.59,47400.0
2010-09-24 13:00:00,21.6,21.61,21.56,21.61,22000.0,21.6,21.61,21.56,21.61,22000.0
2010-09-24 13:10:00,21.6,21.64,21.58,21.6,15200.0,21.6,21.64,21.58,21.6,15200.0
2010-09-24 13:20:00,21.6,21.6,21.58,21.6,9200.0,21.6,21.6,21.58,21.6,9200.0
2010-09-24 13:30:00,21.6,21.61,21.56,21.56,23200.0,21.6,21.61,21.56,21.56,23200.0
2010-09-24 13:40:00,21.55,21.57,21.52,21.56,17400.0,21.55,21.57,21.52,21.56,17400.0
2010-09-24 13:50:00,21.58,21.63,21.57,21.61,13400.0,21.58,21.63,21.57,21.61,13400.0
2010-09-24 14:00:00,21.62,21.62,21.6,21.6,7400.0,21.62,21.62,21.6,21.6,7400.0
2010-09-24 14:10:00,21.58,21.59,21.53,21.57,15200.0,21.58,21.59,21.53,21.57,15200.0
2010-09-24 14:20:00,21.57,21.57,21.53,21.55,10800.0,21.57,21.57,21.53,21.55,10800.0
2010-09-24 14:30:00,21.55,21.61,21.55,21.61,13200.0,21.55,21.61,21.55,21.61,13200.0
2010-09-24 14:40:00,21.63,21.67,21.61,21.67,31000.0,21.63,21.67,21.61,21.67,31000.0
2010-09-24 14:50:00,21.65,21.66,21.64,21.66,13800.0,21.65,21.66,21.64,21.66,13800.0
2010-09-24 15:00:00,21.66,21.67,21.59,21.6,27600.0,21.66,21.67,21.59,21.6,27600.0
2010-09-24 15:10:00,21.6,21.61,21.56,21.6,24600.0,21.6,21.61,21.56,21.6,24600.0
2010-09-24 15:20:00,21.59,21.61,21.53,21.58,32800.0,21.59,21.61,21.53,21.58,32800.0
2010-09-24 15:30:00,21.58,21.71,21.56,21.68,61200.0,21.58,21.71,21.56,21.68,61200.0
2010-09-24 15:40:00,21.68,21.68,21.57,21.65,48200.0,21.68,21.68,21.57,21.65,48200.0
2010-09-24 15:50:00,21.65,21.68,21.58,21.59,102800.0,21.65,21.68,21.58,21.59,102800.0
2010-09-27 09:30:00,21.64,21.74,21.32,21.34,67000.0,21.64,21.74,21.32,21.34,67000.0
2010-09-27 09:40:00,21.35,21.45,21.33,21.36,22600.0,21.35,21.45,21.33,21.36,22600.0
2010-09-27 09:50:00,21.36,21.44,21.36,21.36,18600.0,21.36,21.44,21.36,21.36,18600.0
2010-09-27 10:00:00,21.39,21.53,21.37,21.52,13400.0,21.39,21.53,21.37,21.52,13400.0
2010-09-27 10:10:00,21.54,21.55,21.47,21.54,44600.0,21.54,21.55,21.47,21.54,44600.0
2010-09-27 10:20:00,21.54,21.65,21.49,21.6,78600.0,21.54,21.65,21.49,21.6,78600.0
2010-09-27 10:30:00,21.6,21.6,21.5,21.56,16400.0,21.6,21.6,21.5,21.56,16400.0
2010-09-27 10:40:00,21.55,21.66,21.55,21.66,20600.0,21.55,21.66,21.55,21.66,20600.0
2010-09-27 10:50:00,21.65,21.68,21.64,21.65,17800.0,21.65,21.68,21.64,21.65,17800.0
2010-09-27 11:00:00,21.67,21.68,21.63,21.66,26000.0,21.67,21.68,21.63,21.66,26000.0
2010-09-27 11:10:00,21.66,21.67,21.6,21.6,20600.0,21.66,21.67,21.6,21.6,20600.0
2010-09-27 11:20:00,21.61,21.67,21.61,21.67,15000.0,21.61,21.67,21.61,21.67,15000.0
2010-09-27 11:30:00,21.68,21.75,21.61,21.61,25800.0,21.68,21.75,21.61,21.61,25800.0
2010-09-27 11:40:00,21.62,21.72,21.61,21.67,33200.0,21.62,21.72,21.61,21.67,33200.0
2010-09-27 11:50:00,21.67,21.75,21.67,21.7,22800.0,21.67,21.75,21.67,21.7,22800.0
2010-09-27 12:00:00,21.7,21.74,21.7,21.73,17600.0,21.7,21.74,21.7,21.73,17600.0
2010-09-27 12:10:00,21.73,21.75,21.7,21.7,28000.0,21.73,21.75,21.7,21.7,28000.0
2010-09-27 12:20:00,21.7,21.72,21.7,21.71,4600.0,21.7,21.72,21.7,21.71,4600.0
2010-09-27 12:30:00,21.7,21.74,21.67,21.74,10600.0,21.7,21.74,21.67,21.74,10600.0
2010-09-27 12:40:00,21.74,21.8,21.69,21.79,21400.0,21.74,21.8,21.69,21.79,21400.0
2010-09-27 12:50:00,21.79,21.8,21.75,21.79,17400.0,21.79,21.8,21.75,21.79,17400.0
2010-09-27 13:00:00,21.79,21.84,21.75,21.82,17800.0,21.79,21.84,21.75,21.82,17800.0
2010-09-27 13:10:00,21.82,21.86,21.82,21.85,13000.0,21.82,21.86,21.82,21.85,13000.0
2010-09-27 13:20:00,21.86,21.91,21.82,21.91,14000.0,21.86,21.91,21.82,21.91,14000.0
2010-09-27 13:30:00,21.91,21.92,21.89,21.9,19200.0,21.91,21.92,21.89,21.9,19200.0
2010-09-27 13:40:00,21.91,22.15,21.9,22.04,108200.0,21.91,22.15,21.9,22.04,108200.0
2010-09-27 13:50:00,22.05,22.12,22.01,22.11,25600.0,22.05,22.12,22.01,22.11,25600.0
2010-09-27 14:00:00,22.11,22.12,22.0,22.0,23400.0,22.11,22.12,22.0,22.0,23400.0
2010-09-27 14:10:00,22.0,22.1,21.97,22.08,30000.0,22.0,22.1,21.97,22.08,30000.0
2010-09-27 14:20:00,22.07,22.11,22.07,22.11,22200.0,22.07,22.11,22.07,22.11,22200.0
2010-09-27 14:30:00,22.11,22.18,22.09,22.1,34800.0,22.11,22.18,22.09,22.1,34800.0
2010-09-27 14:40:00,22.1,22.1,22.07,22.07,27800.0,22.1,22.1,22.07,22.07,27800.0
2010-09-27 14:50:00,22.08,22.08,22.04,22.05,18400.0,22.08,22.08,22.04,22.05,18400.0
2010-09-27 15:00:00,22.05,22.05,21.98,22.01,43200.0,22.05,22.05,21.98,22.01,43200.0
2010-09-27 15:10:00,22.0,22.01,21.96,21.96,22800.0,22.0,22.01,21.96,21.96,22800.0
2010-09-27 15:20:00,21.97,21.97,21.91,21.91,33000.0,21.97,21.97,21.91,21.91,33000.0
2010-09-27 15:30:00,21.91,21.91,21.78,21.78,47800.0,21.91,21.91,21.78,21.78,47800.0
2010-09-27 15:40:00,21.77,21.78,21.67,21.7,96800.0,21.77,21.78,21.67,21.7,96800.0
2010-09-27 15:50:00,21.7,21.7,21.55,21.66,116400.0,21.7,21.7,21.55,21.66,116400.0
2010-09-28 09:30:00,22.13,22.14,21.67,21.7,218400.0,22.13,22.14,21.67,21.7,218400.0
2010-09-28 09:40:00,21.7,21.7,21.38,21.6,83800.0,21.7,21.7,21.38,21.6,83800.0
2010-09-28 09:50:00,21.54,21.7,21.49,21.63,73800.0,21.54,21.7,21.49,21.63,73800.0
2010-09-28 10:00:00,21.63,21.64,21.25,21.4,124200.0,21.63,21.64,21.25,21.4,124200.0
2010-09-28 10:10:00,21.39,21.45,21.28,21.44,50800.0,21.39,21.45,21.28,21.44,50800.0
2010-09-28 10:20:00,21.44,21.77,21.43,21.67,58000.0,21.44,21.77,21.43,21.67,58000.0
2010-09-28 10:30:00,21.67,21.75,21.65,21.7,30600.0,21.67,21.75,21.65,21.7,30600.0
2010-09-28 10:40:00,21.69,21.85,21.67,21.83,31000.0,21.69,21.85,21.67,21.83,31000.0
2010-09-28 10:50:00,21.82,21.92,21.82,21.92,46000.0,21.82,21.92,21.82,21.92,46000.0
2010-09-28 11:00:00,21.92,22.0,21.87,21.91,67000.0,21.92,22.0,21.87,21.91,67000.0
2010-09-28 11:10:00,21.91,22.0,21.91,22.0,24000.0,21.91,22.0,21.91,22.0,24000.0
2010-09-28 11:20:00,22.0,22.16,21.97,22.16,76600.0,22.0,22.16,21.97,22.16,76600.0
2010-09-28 11:30:00,22.13,22.25,22.13,22.17,92000.0,22.13,22.25,22.13,22.17,92000.0
2010-09-28 11:40:00,22.15,22.17,22.11,22.15,26800.0,22.15,22.17,22.11,22.15,26800.0
2010-09-28 11:50:00,22.15,22.16,21.99,22.0,65200.0,22.15,22.16,21.99,22.0,65200.0
2010-09-28 12:00:00,22.01,22.02,21.94,22.0,20000.0,22.01,22.02,21.94,22.0,20000.0
2010-09-28 12:10:00,22.0,22.17,22.0,22.17,22800.0,22.0,22.17,22.0,22.17,22800.0
2010-09-28 12:20:00,22.18,22.18,22.06,22.11,40000.0,22.18,22.18,22.06,22.11,40000.0
2010-09-28 12:30:00,22.11,22.17,22.11,22.14,18800.0,22.11,22.17,22.11,22.14,18800.0
2010-09-28 12:40:00,22.14,22.23,22.14,22.16,40200.0,22.14,22.23,22.14,22.16,40200.0
2010-09-28 12:50:00,22.15,22.23,22.13,22.22,20600.0,22.15,22.23,22.13,22.22,20600.0
2010-09-28 13:00:00,22.23,22.25,22.21,22.25,78000.0,22.23,22.25,22.21,22.25,78000.0
2010-09-28 13:10:00,22.25,22.73,22.24,22.68,649400.0,22.25,22.73,22.24,22.68,649400.0
2010-09-28 13:20:00,22.68,22.97,22.68,22.83,295000.0,22.68,22.97,22.68,22.83,295000.0
2010-09-28 13:30:00,22.83,23.1,22.75,23.02,367800.0,22.83,23.1,22.75,23.02,367800.0
2010-09-28 13:40:00,23.01,23.02,22.67,22.67,239800.0,23.01,23.02,22.67,22.67,239800.0
2010-09-28 13:50:00,22.67,22.97,22.67,22.93,146600.0,22.67,22.97,22.67,22.93,146600.0
2010-09-28 14:00:00,22.96,22.99,22.75,22.79,84000.0,22.96,22.99,22.75,22.79,84000.0
2010-09-28 14:10:00,22.8,22.99,22.78,22.99,80400.0,22.8,22.99,22.78,22.99,80400.0
2010-09-28 14:20:00,22.99,23.0,22.86,22.89,116400.0,22.99,23.0,22.86,22.89,116400.0
2010-09-28 14:30:00,22.92,22.98,22.84,22.96,77800.0,22.92,22.98,22.84,22.96,77800.0
2010-09-28 14:40:00,22.94,22.96,22.65,22.72,88600.0,22.94,22.96,22.65,22.72,88600.0
2010-09-28 14:50:00,22.7,22.98,22.7,22.93,67600.0,22.7,22.98,22.7,22.93,67600.0
2010-09-28 15:00:00,22.93,22.99,22.83,22.97,47200.0,22.93,22.99,22.83,22.97,47200.0
2010-09-28 15:10:00,22.99,23.0,22.89,22.97,89600.0,22.99,23.0,22.89,22.97,89600.0
2010-09-28 15:20:00,22.95,22.99,22.86,22.89,96600.0,22.95,22.99,22.86,22.89,96600.0
2010-09-28 15:30:00,22.89,22.97,22.89,22.93,116000.0,22.89,22.97,22.89,22.93,116000.0
2010-09-28 15:40:00,22.93,22.97,22.92,22.96,88000.0,22.93,22.97,22.92,22.96,88000.0
2010-09-28 15:50:00,22.95,23.0,22.91,22.91,269600.0,22.95,23.0,22.91,22.91,269600.0
2010-09-29 09:30:00,23.0,23.13,22.78,23.11,183800.0,23.0,23.13,22.78,23.11,183800.0
2010-09-29 09:40:00,23.13,23.13,23.0,23.09,155200.0,23.13,23.13,23.0,23.09,155200.0
2010-09-29 09:50:00,23.11,23.29,23.02,23.04,237800.0,23.11,23.29,23.02,23.04,237800.0
2010-09-29 10:00:00,23.04,23.22,23.04,23.17,141800.0,23.04,23.22,23.04,23.17,141800.0
2010-09-29 10:10:00,23.14,23.15,23.01,23.05,87000.0,23.14,23.15,23.01,23.05,87000.0
2010-09-29 10:20:00,23.05,23.13,23.04,23.1,52800.0,23.05,23.13,23.04,23.1,52800.0
2010-09-29 10:30:00,23.1,23.13,23.08,23.12,31400.0,23.1,23.13,23.08,23.12,31400.0
2010-09-29 10:40:00,23.13,23.18,22.91,23.03,135200.0,23.13,23.18,22.91,23.03,135200.0
2010-09-29 10:50:00,23.04,23.04,22.93,23.0,36800.0,23.04,23.04,22.93,23.0,36800.0
2010-09-29 11:00:00,23.0,23.1,22.99,23.06,31600.0,23.0,23.1,22.99,23.06,31600.0
2010-09-29 11:10:00,23.04,23.1,23.0,23.05,28000.0,23.04,23.1,23.0,23.05,28000.0
2010-09-29 11:20:00,23.05,23.16,23.03,23.07,54400.0,23.05,23.16,23.03,23.07,54400.0
2010-09-29 11:30:00,23.1,23.2,23.07,23.18,49200.0,23.1,23.2,23.07,23.18,49200.0
2010-09-29 11:40:00,23.18,23.18,23.03,23.11,49600.0,23.18,23.18,23.03,23.11,49600.0
2010-09-29 11:50:00,23.12,23.14,23.09,23.13,20600.0,23.12,23.14,23.09,23.13,20600.0
2010-09-29 12:00:00,23.11,23.13,22.88,22.96,54600.0,23.11,23.13,22.88,22.96,54600.0
2010-09-29 12:10:00,22.95,23.07,22.95,23.04,39000.0,22.95,23.07,22.95,23.04,39000.0
2010-09-29 12:20:00,23.05,23.11,23.03,23.03,25000.0,23.05,23.11,23.03,23.03,25000.0
2010-09-29 12:30:00,23.02,23.05,22.91,23.05,29000.0,23.02,23.05,22.91,23.05,29000.0
2010-09-29 12:40:00,23.05,23.06,22.96,22.98,24000.0,23.05,23.06,22.96,22.98,24000.0
2010-09-29 12:50:00,22.99,23.1,22.98,23.03,18000.0,22.99,23.1,22.98,23.03,18000.0
2010-09-29 13:00:00,23.0,23.04,22.96,22.96,21800.0,23.0,23.04,22.96,22.96,21800.0
2010-09-29 13:10:00,22.96,23.02,22.95,22.98,21200.0,22.96,23.02,22.95,22.98,21200.0
2010-09-29 13:20:00,22.98,23.0,22.93,22.97,24400.0,22.98,23.0,22.93,22.97,24400.0
2010-09-29 13:30:00,22.97,23.04,22.96,22.97,14400.0,22.97,23.04,22.96,22.97,14400.0
2010-09-29 13:40:00,22.96,23.0,22.95,22.97,30600.0,22.96,23.0,22.95,22.97,30600.0
2010-09-29 13:50:00,22.94,23.0,22.93,22.96,28800.0,22.94,23.0,22.93,22.96,28800.0
2010-09-29 14:00:00,22.95,23.05,22.93,23.03,48800.0,22.95,23.05,22.93,23.03,48800.0
2010-09-29 14:10:00,23.03,23.13,23.03,23.06,29400.0,23.03,23.13,23.03,23.06,29400.0
2010-09-29 14:20:00,23.06,23.07,22.96,23.01,30200.0,23.06,23.07,22.96,23.01,30200.0
2010-09-29 14:30:00,23.0,23.02,22.97,23.01,41400.0,23.0,23.02,22.97,23.01,41400.0
2010-09-29 14:40:00,23.0,23.01,22.93,22.98,49400.0,23.0,23.01,22.93,22.98,49400.0
2010-09-29 14:50:00,22.95,22.95,22.88,22.9,54200.0,22.95,22.95,22.88,22.9,54200.0
2010-09-29 15:00:00,22.9,22.9,22.56,22.63,205000.0,22.9,22.9,22.56,22.63,205000.0
2010-09-29 15:10:00,22.61,22.67,22.49,22.59,120600.0,22.61,22.67,22.49,22.59,120600.0
2010-09-29 15:20:00,22.61,22.75,22.55,22.6,59000.0,22.61,22.75,22.55,22.6,59000.0
2010-09-29 15:30:00,22.61,22.67,22.52,22.59,53800.0,22.61,22.67,22.52,22.59,53800.0
2010-09-29 15:40:00,22.59,22.68,22.57,22.68,61200.0,22.59,22.68,22.57,22.68,61200.0
2010-09-29 15:50:00,22.68,22.68,22.58,22.6,111600.0,22.68,22.68,22.58,22.6,111600.0
2010-09-30 09:30:00,22.75,22.92,22.75,22.75,69400.0,22.75,22.92,22.75,22.75,69400.0
2010-09-30 09:40:00,22.75,22.84,22.6,22.67,93200.0,22.75,22.84,22.6,22.67,93200.0
2010-09-30 09:50:00,22.65,22.68,22.36,22.38,93200.0,22.65,22.68,22.36,22.38,93200.0
2010-09-30 10:00:00,22.39,22.41,21.85,22.0,458000.0,22.39,22.41,21.85,22.0,458000.0
2010-09-30 10:10:00,21.99,22.14,21.9,22.13,245200.0,21.99,22.14,21.9,22.13,245200.0
2010-09-30 10:20:00,22.13,22.29,22.05,22.27,142200.0,22.13,22.29,22.05,22.27,142200.0
2010-09-30 10:30:00,22.27,22.47,22.25,22.33,115600.0,22.27,22.47,22.25,22.33,115600.0
2010-09-30 10:40:00,22.35,22.4,22.24,22.25,33000.0,22.35,22.4,22.24,22.25,33000.0
2010-09-30 10:50:00,22.25,22.25,21.83,21.83,129800.0,22.25,22.25,21.83,21.83,129800.0
2010-09-30 11:00:00,21.83,22.07,21.77,22.0,118400.0,21.83,22.07,21.77,22.0,118400.0
2010-09-30 11:10:00,22.0,22.16,21.96,22.04,116600.0,22.0,22.16,21.96,22.04,116600.0
2010-09-30 11:20:00,22.06,22.08,21.98,22.02,35400.0,22.06,22.08,21.98,22.02,35400.0
2010-09-30 11:30:00,22.0,22.0,21.85,22.0,74800.0,22.0,22.0,21.85,22.0,74800.0
2010-09-30 11:40:00,22.0,22.05,21.98,22.05,114800.0,22.0,22.05,21.98,22.05,114800.0
2010-09-30 11:50:00,22.05,22.05,21.81,21.85,102400.0,22.05,22.05,21.81,21.85,102400.0
2010-09-30 12:00:00,21.86,21.86,21.69,21.8,72200.0,21.86,21.86,21.69,21.8,72200.0
2010-09-30 12:10:00,21.83,21.99,21.8,21.99,59600.0,21.83,21.99,21.8,21.99,59600.0
2010-09-30 12:20:00,21.98,21.98,21.91,21.91,18600.0,21.98,21.98,21.91,21.91,18600.0
2010-09-30 12:30:00,21.91,22.11,21.91,22.1,87600.0,21.91,22.11,21.91,22.1,87600.0
2010-09-30 12:40:00,22.1,22.15,22.08,22.12,33800.0,22.1,22.15,22.08,22.12,33800.0
2010-09-30 12:50:00,22.13,22.23,22.11,22.23,105800.0,22.13,22.23,22.11,22.23,105800.0
2010-09-30 13:00:00,22.23,22.25,22.14,22.2,63400.0,22.23,22.25,22.14,22.2,63400.0
2010-09-30 13:10:00,22.21,22.36,22.21,22.36,53600.0,22.21,22.36,22.21,22.36,53600.0
2010-09-30 13:20:00,22.35,22.45,22.31,22.45,48000.0,22.35,22.45,22.31,22.45,48000.0
2010-09-30 13:30:00,22.44,22.46,22.42,22.42,24200.0,22.44,22.46,22.42,22.42,24200.0
2010-09-30 13:40:00,22.41,22.41,22.32,22.36,17800.0,22.41,22.41,22.32,22.36,17800.0
2010-09-30 13:50:00,22.36,22.48,22.36,22.48,22400.0,22.36,22.48,22.36,22.48,22400.0
2010-09-30 14:00:00,22.47,22.5,22.45,22.5,25600.0,22.47,22.5,22.45,22.5,25600.0
2010-09-30 14:10:00,22.5,22.5,22.35,22.41,41400.0,22.5,22.5,22.35,22.41,41400.0
2010-09-30 14:20:00,22.4,22.54,22.4,22.54,68800.0,22.4,22.54,22.4,22.54,68800.0
2010-09-30 14:30:00,22.55,22.65,22.49,22.49,108800.0,22.55,22.65,22.49,22.49,108800.0
2010-09-30 14:40:00,22.5,22.58,22.46,22.49,51600.0,22.5,22.58,22.46,22.49,51600.0
2010-09-30 14:50:00,22.48,22.48,22.36,22.36,72200.0,22.48,22.48,22.36,22.36,72200.0
2010-09-30 15:00:00,22.37,22.47,22.25,22.45,42400.0,22.37,22.47,22.25,22.45,42400.0
2010-09-30 15:10:00,22.45,22.46,22.28,22.41,23800.0,22.45,22.46,22.28,22.41,23800.0
2010-09-30 15:20:00,22.41,22.47,22.36,22.44,32800.0,22.41,22.47,22.36,22.44,32800.0
2010-09-30 15:30:00,22.45,22.47,22.38,22.4,37600.0,22.45,22.47,22.38,22.4,37600.0
2010-09-30 15:40:00,22.38,22.46,22.27,22.32,65200.0,22.38,22.46,22.27,22.32,65200.0
2010-09-30 15:50:00,22.33,22.39,22.29,22.33,128600.0,22.33,22.39,22.29,22.33,128600.0
2010-10-01 09:30:00,22.58,22.84,22.56,22.56,102600.0,22.58,22.84,22.56,22.56,102600.0
2010-10-01 09:40:00,22.55,22.58,22.29,22.53,49400.0,22.55,22.58,22.29,22.53,49400.0
2010-10-01 09:50:00,22.55,22.57,22.35,22.35,20400.0,22.55,22.57,22.35,22.35,20400.0
2010-10-01 10:00:00,22.33,22.47,22.24,22.35,62000.0,22.33,22.47,22.24,22.35,62000.0
2010-10-01 10:10:00,22.33,22.4,22.28,22.35,23800.0,22.33,22.4,22.28,22.35,23800.0
2010-10-01 10:20:00,22.33,22.33,22.11,22.13,60200.0,22.33,22.33,22.11,22.13,60200.0
2010-10-01 10:30:00,22.06,22.15,22.01,22.01,59200.0,22.06,22.15,22.01,22.01,59200.0
2010-10-01 10:40:00,22.0,22.18,22.0,22.16,45200.0,22.0,22.18,22.0,22.16,45200.0
2010-10-01 10:50:00,22.17,22.25,22.17,22.17,32800.0,22.17,22.25,22.17,22.17,32800.0
2010-10-01 11:00:00,22.18,22.38,22.15,22.38,75000.0,22.18,22.38,22.15,22.38,75000.0
2010-10-01 11:10:00,22.38,22.47,22.29,22.34,26400.0,22.38,22.47,22.29,22.34,26400.0
2010-10-01 11:20:00,22.3,22.33,22.28,22.31,14000.0,22.3,22.33,22.28,22.31,14000.0
2010-10-01 11:30:00,22.32,22.33,22.28,22.33,7200.0,22.32,22.33,22.28,22.33,7200.0
2010-10-01 11:40:00,22.33,22.38,22.31,22.36,12800.0,22.33,22.38,22.31,22.36,12800.0
2010-10-01 11:50:00,22.36,22.47,22.36,22.42,21600.0,22.36,22.47,22.36,22.42,21600.0
2010-10-01 12:00:00,22.42,22.43,22.32,22.36,17000.0,22.42,22.43,22.32,22.36,17000.0
2010-10-01 12:10:00,22.35,22.35,22.25,22.28,24000.0,22.35,22.35,22.25,22.28,24000.0
2010-10-01 12:20:00,22.27,22.32,22.25,22.3,16600.0,22.27,22.32,22.25,22.3,16600.0
2010-10-01 12:30:00,22.28,22.28,22.23,22.25,11000.0,22.28,22.28,22.23,22.25,11000.0
2010-10-01 12:40:00,22.25,22.26,22.21,22.21,18800.0,22.25,22.26,22.21,22.21,18800.0
2010-10-01 12:50:00,22.21,22.23,22.2,22.22,37800.0,22.21,22.23,22.2,22.22,37800.0
2010-10-01 13:00:00,22.22,22.26,22.19,22.25,55400.0,22.22,22.26,22.19,22.25,55400.0
2010-10-01 13:10:00,22.29,22.29,22.25,22.25,12400.0,22.29,22.29,22.25,22.25,12400.0
2010-10-01 13:20:00,22.26,22.26,22.18,22.22,25200.0,22.26,22.26,22.18,22.22,25200.0
2010-10-01 13:30:00,22.22,22.22,22.15,22.17,23200.0,22.22,22.22,22.15,22.17,23200.0
2010-10-01 13:40:00,22.15,22.17,22.14,22.16,16400.0,22.15,22.17,22.14,22.16,16400.0
2010-10-01 13:50:00,22.16,22.18,22.12,22.13,33000.0,22.16,22.18,22.12,22.13,33000.0
2010-10-01 14:00:00,22.13,22.21,22.12,22.21,10600.0,22.13,22.21,22.12,22.21,10600.0
2010-10-01 14:10:00,22.21,22.24,22.15,22.19,44800.0,22.21,22.24,22.15,22.19,44800.0
2010-10-01 14:20:00,22.2,22.21,22.14,22.14,27200.0,22.2,22.21,22.14,22.14,27200.0
2010-10-01 14:30:00,22.16,22.23,22.14,22.19,23800.0,22.16,22.23,22.14,22.19,23800.0
2010-10-01 14:40:00,22.15,22.3,22.14,22.29,16200.0,22.15,22.3,22.14,22.29,16200.0
2010-10-01 14:50:00,22.28,22.41,22.28,22.41,25600.0,22.28,22.41,22.28,22.41,25600.0
2010-10-01 15:00:00,22.41,22.43,22.33,22.34,24200.0,22.41,22.43,22.33,22.34,24200.0
2010-10-01 15:10:00,22.34,22.36,22.25,22.36,17800.0,22.34,22.36,22.25,22.36,17800.0
2010-10-01 15:20:00,22.36,22.41,22.35,22.36,29600.0,22.36,22.41,22.35,22.36,29600.0
2010-10-01 15:30:00,22.32,22.35,22.27,22.27,34600.0,22.32,22.35,22.27,22.27,34600.0
2010-10-01 15:40:00,22.29,22.3,22.25,22.28,16000.0,22.29,22.3,22.25,22.28,16000.0
2010-10-01 15:50:00,22.29,22.32,22.25,22.3,41400.0,22.29,22.32,22.25,22.3,41400.0
2010-10-04 09:30:00,22.31,22.42,22.22,22.3,54400.0,22.31,22.42,22.22,22.3,54400.0
2010-10-04 09:40:00,22.3,22.79,22.28,22.78,125400.0,22.3,22.79,22.28,22.78,125400.0
2010-10-04 09:50:00,22.78,23.0,22.35,22.37,311800.0,22.78,23.0,22.35,22.37,311800.0
2010-10-04 10:00:00,22.41,22.42,22.11,22.42,99200.0,22.41,22.42,22.11,22.42,99200.0
2010-10-04 10:10:00,22.42,22.55,22.38,22.41,70200.0,22.42,22.55,22.38,22.41,70200.0
2010-10-04 10:20:00,22.41,22.41,22.14,22.18,44600.0,22.41,22.41,22.14,22.18,44600.0
2010-10-04 10:30:00,22.19,22.3,22.14,22.2,42400.0,22.19,22.3,22.14,22.2,42400.0
2010-10-04 10:40:00,22.21,22.22,21.98,21.99,54600.0,22.21,22.22,21.98,21.99,54600.0
2010-10-04 10:50:00,21.97,22.06,21.92,22.06,53800.0,21.97,22.06,21.92,22.06,53800.0
2010-10-04 11:00:00,22.01,22.07,21.93,21.97,35400.0,22.01,22.07,21.93,21.97,35400.0
2010-10-04 11:10:00,21.98,22.07,21.96,22.06,24000.0,21.98,22.07,21.96,22.06,24000.0
2010-10-04 11:20:00,22.04,22.04,21.75,21.86,73400.0,22.04,22.04,21.75,21.86,73400.0
2010-10-04 11:30:00,21.86,21.91,21.68,21.89,101800.0,21.86,21.91,21.68,21.89,101800.0
2010-10-04 11:40:00,21.86,22.03,21.86,21.97,36800.0,21.86,22.03,21.86,21.97,36800.0
2010-10-04 11:50:00,21.96,22.03,21.86,21.87,25000.0,21.96,22.03,21.86,21.87,25000.0
2010-10-04 12:00:00,21.86,21.86,21.68,21.72,51400.0,21.86,21.86,21.68,21.72,51400.0
2010-10-04 12:10:00,21.71,21.83,21.68,21.81,54200.0,21.71,21.83,21.68,21.81,54200.0
2010-10-04 12:20:00,21.78,21.82,21.73,21.79,22600.0,21.78,21.82,21.73,21.79,22600.0
2010-10-04 12:30:00,21.79,21.89,21.76,21.88,24800.0,21.79,21.89,21.76,21.88,24800.0
2010-10-04 12:40:00,21.89,21.89,21.78,21.8,18400.0,21.89,21.89,21.78,21.8,18400.0
2010-10-04 12:50:00,21.81,21.83,21.75,21.79,20400.0,21.81,21.83,21.75,21.79,20400.0
2010-10-04 13:00:00,21.79,21.98,21.79,21.94,31800.0,21.79,21.98,21.79,21.94,31800.0
2010-10-04 13:10:00,21.94,21.98,21.85,21.93,16800.0,21.94,21.98,21.85,21.93,16800.0
2010-10-04 13:20:00,21.91,21.98,21.84,21.92,13000.0,21.91,21.98,21.84,21.92,13000.0
2010-10-04 13:30:00,21.93,21.93,21.88,21.91,3200.0,21.93,21.93,21.88,21.91,3200.0
2010-10-04 13:40:00,21.91,21.97,21.86,21.94,14400.0,21.91,21.97,21.86,21.94,14400.0
2010-10-04 13:50:00,21.94,21.96,21.89,21.93,8200.0,21.94,21.96,21.89,21.93,8200.0
2010-10-04 14:00:00,21.95,21.98,21.93,21.96,16800.0,21.95,21.98,21.93,21.96,16800.0
2010-10-04 14:10:00,21.99,22.05,21.99,22.02,19800.0,21.99,22.05,21.99,22.02,19800.0
2010-10-04 14:20:00,22.03,22.08,22.0,22.04,16400.0,22.03,22.08,22.0,22.04,16400.0
2010-10-04 14:30:00,22.04,22.14,22.03,22.14,17200.0,22.04,22.14,22.03,22.14,17200.0
2010-10-04 14:40:00,22.12,22.13,22.07,22.1,16600.0,22.12,22.13,22.07,22.1,16600.0
2010-10-04 14:50:00,22.08,22.13,22.07,22.07,11200.0,22.08,22.13,22.07,22.07,11200.0
2010-10-04 15:00:00,22.07,22.18,22.03,22.05,40400.0,22.07,22.18,22.03,22.05,40400.0
2010-10-04 15:10:00,22.05,22.07,21.95,22.05,30000.0,22.05,22.07,21.95,22.05,30000.0
2010-10-04 15:20:00,22.06,22.08,22.04,22.07,12000.0,22.06,22.08,22.04,22.07,12000.0
2010-10-04 15:30:00,22.07,22.07,22.05,22.07,21000.0,22.07,22.07,22.05,22.07,21000.0
2010-10-04 15:40:00,22.06,22.08,22.03,22.04,23000.0,22.06,22.08,22.03,22.04,23000.0
2010-10-04 15:50:00,22.04,22.06,22.0,22.05,34600.0,22.04,22.06,22.0,22.05,34600.0
2010-10-05 09:30:00,22.22,22.35,21.98,22.06,90400.0,22.22,22.35,21.98,22.06,90400.0
2010-10-05 09:40:00,22.06,22.13,21.95,22.01,32600.0,22.06,22.13,21.95,22.01,32600.0
2010-10-05 09:50:00,22.02,22.06,21.93,22.06,47800.0,22.02,22.06,21.93,22.06,47800.0
2010-10-05 10:00:00,22.08,22.21,21.97,22.1,55800.0,22.08,22.21,21.97,22.1,55800.0
2010-10-05 10:10:00,22.1,22.17,22.05,22.13,42800.0,22.1,22.17,22.05,22.13,42800.0
2010-10-05 10:20:00,22.15,22.24,22.09,22.23,29000.0,22.15,22.24,22.09,22.23,29000.0
2010-10-05 10:30:00,22.23,22.23,22.12,22.17,25200.0,22.23,22.23,22.12,22.17,25200.0
2010-10-05 10:40:00,22.18,22.23,22.13,22.14,27000.0,22.18,22.23,22.13,22.14,27000.0
2010-10-05 10:50:00,22.17,22.23,22.13,22.13,19400.0,22.17,22.23,22.13,22.13,19400.0
2010-10-05 11:00:00,22.12,22.24,22.11,22.2,16800.0,22.12,22.24,22.11,22.2,16800.0
2010-10-05 11:10:00,22.21,22.27,22.2,22.27,48000.0,22.21,22.27,22.2,22.27,48000.0
2010-10-05 11:20:00,22.25,22.35,22.25,22.25,25000.0,22.25,22.35,22.25,22.25,25000.0
2010-10-05 11:30:00,22.25,22.34,22.25,22.34,28400.0,22.25,22.34,22.25,22.34,28400.0
2010-10-05 11:40:00,22.34,22.34,22.18,22.22,44000.0,22.34,22.34,22.18,22.22,44000.0
2010-10-05 11:50:00,22.19,22.24,22.19,22.2,15600.0,22.19,22.24,22.19,22.2,15600.0
2010-10-05 12:00:00,22.2,22.2,22.12,22.14,24400.0,22.2,22.2,22.12,22.14,24400.0
2010-10-05 12:10:00,22.14,22.21,22.14,22.21,19000.0,22.14,22.21,22.14,22.21,19000.0
2010-10-05 12:20:00,22.21,22.27,22.21,22.21,21800.0,22.21,22.27,22.21,22.21,21800.0
2010-10-05 12:30:00,22.21,22.22,22.17,22.22,20200.0,22.21,22.22,22.17,22.22,20200.0
2010-10-05 12:40:00,22.21,22.22,22.11,22.13,48800.0,22.21,22.22,22.11,22.13,48800.0
2010-10-05 12:50:00,22.13,22.16,22.09,22.13,28200.0,22.13,22.16,22.09,22.13,28200.0
2010-10-05 13:00:00,22.11,22.19,22.1,22.16,12200.0,22.11,22.19,22.1,22.16,12200.0
2010-10-05 13:10:00,22.17,22.2,22.16,22.18,15600.0,22.17,22.2,22.16,22.18,15600.0
2010-10-05 13:20:00,22.2,22.2,22.11,22.11,17800.0,22.2,22.2,22.11,22.11,17800.0
2010-10-05 13:30:00,22.12,22.19,22.11,22.18,20400.0,22.12,22.19,22.11,22.18,20400.0
2010-10-05 13:40:00,22.18,22.23,22.14,22.15,22400.0,22.18,22.23,22.14,22.15,22400.0
2010-10-05 13:50:00,22.15,22.18,22.13,22.16,20800.0,22.15,22.18,22.13,22.16,20800.0
2010-10-05 14:00:00,22.16,22.2,22.16,22.17,10400.0,22.16,22.2,22.16,22.17,10400.0
2010-10-05 14:10:00,22.18,22.19,22.16,22.18,8600.0,22.18,22.19,22.16,22.18,8600.0
2010-10-05 14:20:00,22.18,22.22,22.18,22.21,11200.0,22.18,22.22,22.18,22.21,11200.0
2010-10-05 14:30:00,22.22,22.23,22.16,22.16,34400.0,22.22,22.23,22.16,22.16,34400.0
2010-10-05 14:40:00,22.18,22.23,22.18,22.22,16000.0,22.18,22.23,22.18,22.22,16000.0
2010-10-05 14:50:00,22.22,22.24,22.2,22.23,22800.0,22.22,22.24,22.2,22.23,22800.0
2010-10-05 15:00:00,22.25,22.26,22.2,22.23,42000.0,22.25,22.26,22.2,22.23,42000.0
2010-10-05 15:10:00,22.23,22.26,22.2,22.25,21000.0,22.23,22.26,22.2,22.25,21000.0
2010-10-05 15:20:00,22.24,22.25,22.23,22.23,28000.0,22.24,22.25,22.23,22.23,28000.0
2010-10-05 15:30:00,22.22,22.25,22.2,22.24,32800.0,22.22,22.25,22.2,22.24,32800.0
2010-10-05 15:40:00,22.24,22.27,22.24,22.24,64800.0,22.24,22.27,22.24,22.24,64800.0
2010-10-05 15:50:00,22.25,22.27,22.24,22.25,82000.0,22.25,22.27,22.24,22.25,82000.0
2010-10-06 09:30:00,22.61,22.61,22.28,22.36,63000.0,22.61,22.61,22.28,22.36,63000.0
2010-10-06 09:40:00,22.37,22.37,22.23,22.31,33600.0,22.37,22.37,22.23,22.31,33600.0
2010-10-06 09:50:00,22.29,22.36,22.28,22.31,22400.0,22.29,22.36,22.28,22.31,22400.0
2010-10-06 10:00:00,22.31,22.5,22.31,22.31,96600.0,22.31,22.5,22.31,22.31,96600.0
2010-10-06 10:10:00,22.32,22.32,22.11,22.11,53800.0,22.32,22.32,22.11,22.11,53800.0
2010-10-06 10:20:00,22.13,22.13,21.79,21.92,109600.0,22.13,22.13,21.79,21.92,109600.0
2010-10-06 10:30:00,21.93,21.93,21.85,21.85,80200.0,21.93,21.93,21.85,21.85,80200.0
2010-10-06 10:40:00,21.85,21.9,21.8,21.82,26800.0,21.85,21.9,21.8,21.82,26800.0
2010-10-06 10:50:00,21.82,21.82,21.69,21.75,65800.0,21.82,21.82,21.69,21.75,65800.0
2010-10-06 11:00:00,21.75,21.93,21.73,21.9,39200.0,21.75,21.93,21.73,21.9,39200.0
2010-10-06 11:10:00,21.91,21.96,21.81,21.92,67600.0,21.91,21.96,21.81,21.92,67600.0
2010-10-06 11:20:00,21.93,21.98,21.92,21.93,18600.0,21.93,21.98,21.92,21.93,18600.0
2010-10-06 11:30:00,21.96,22.16,21.95,22.14,50600.0,21.96,22.16,21.95,22.14,50600.0
2010-10-06 11:40:00,22.14,22.14,22.08,22.13,72000.0,22.14,22.14,22.08,22.13,72000.0
2010-10-06 11:50:00,22.13,22.16,22.09,22.1,19800.0,22.13,22.16,22.09,22.1,19800.0
2010-10-06 12:00:00,22.09,22.1,21.98,21.99,26800.0,22.09,22.1,21.98,21.99,26800.0
2010-10-06 12:10:00,21.99,22.0,21.92,21.96,34400.0,21.99,22.0,21.92,21.96,34400.0
2010-10-06 12:20:00,21.96,21.96,21.88,21.93,41800.0,21.96,21.96,21.88,21.93,41800.0
2010-10-06 12:30:00,21.93,21.95,21.9,21.91,31600.0,21.93,21.95,21.9,21.91,31600.0
2010-10-06 12:40:00,21.91,21.91,21.81,21.81,51000.0,21.91,21.91,21.81,21.81,51000.0
2010-10-06 12:50:00,21.82,21.83,21.75,21.83,22800.0,21.82,21.83,21.75,21.83,22800.0
2010-10-06 13:00:00,21.8,21.8,21.53,21.57,94200.0,21.8,21.8,21.53,21.57,94200.0
2010-10-06 13:10:00,21.56,21.67,21.53,21.6,45000.0,21.56,21.67,21.53,21.6,45000.0
2010-10-06 13:20:00,21.6,21.61,21.45,21.49,87000.0,21.6,21.61,21.45,21.49,87000.0
2010-10-06 13:30:00,21.49,21.68,21.49,21.63,42400.0,21.49,21.68,21.49,21.63,42400.0
2010-10-06 13:40:00,21.64,21.67,21.61,21.61,17800.0,21.64,21.67,21.61,21.61,17800.0
2010-10-06 13:50:00,21.63,21.63,21.55,21.59,30200.0,21.63,21.63,21.55,21.59,30200.0
2010-10-06 14:00:00,21.61,21.67,21.59,21.65,31800.0,21.61,21.67,21.59,21.65,31800.0
2010-10-06 14:10:00,21.65,21.65,21.53,21.55,29600.0,21.65,21.65,21.53,21.55,29600.0
2010-10-06 14:20:00,21.57,21.65,21.53,21.65,29200.0,21.57,21.65,21.53,21.65,29200.0
2010-10-06 14:30:00,21.65,21.72,21.65,21.71,24200.0,21.65,21.72,21.65,21.71,24200.0
2010-10-06 14:40:00,21.72,21.75,21.7,21.75,21800.0,21.72,21.75,21.7,21.75,21800.0
2010-10-06 14:50:00,21.74,21.75,21.71,21.71,31400.0,21.74,21.75,21.71,21.71,31400.0
2010-10-06 15:00:00,21.71,21.83,21.7,21.73,57200.0,21.71,21.83,21.7,21.73,57200.0
2010-10-06 15:10:00,21.72,21.72,21.63,21.63,20200.0,21.72,21.72,21.63,21.63,20200.0
2010-10-06 15:20:00,21.64,21.71,21.61,21.68,29400.0,21.64,21.71,21.61,21.68,29400.0
2010-10-06 15:30:00,21.68,21.68,21.6,21.66,50600.0,21.68,21.68,21.6,21.66,50600.0
2010-10-06 15:40:00,21.67,22.5,21.67,21.74,48800.0,21.67,22.5,21.67,21.74,48800.0
2010-10-06 15:50:00,21.74,21.78,21.72,21.74,59000.0,21.74,21.78,21.72,21.74,59000.0
2010-10-07 09:30:00,22.24,22.25,22.0,22.02,115200.0,22.24,22.25,22.0,22.02,115200.0
2010-10-07 09:40:00,22.02,22.05,21.86,21.91,37400.0,22.02,22.05,21.86,21.91,37400.0
2010-10-07 09:50:00,21.88,22.03,21.84,21.92,22400.0,21.88,22.03,21.84,21.92,22400.0
2010-10-07 10:00:00,21.92,22.03,21.89,22.03,32000.0,21.92,22.03,21.89,22.03,32000.0
2010-10-07 10:10:00,22.03,22.25,22.03,22.19,65400.0,22.03,22.25,22.03,22.19,65400.0
2010-10-07 10:20:00,22.2,22.43,22.2,22.39,142000.0,22.2,22.43,22.2,22.39,142000.0
2010-10-07 10:30:00,22.39,22.49,22.39,22.43,45000.0,22.39,22.49,22.39,22.43,45000.0
2010-10-07 10:40:00,22.43,22.46,22.31,22.45,56200.0,22.43,22.46,22.31,22.45,56200.0
2010-10-07 10:50:00,22.45,22.5,22.45,22.46,81000.0,22.45,22.5,22.45,22.46,81000.0
2010-10-07 11:00:00,22.49,22.49,22.26,22.29,37000.0,22.49,22.49,22.26,22.29,37000.0
2010-10-07 11:10:00,22.32,22.45,22.27,22.38,37000.0,22.32,22.45,22.27,22.38,37000.0
2010-10-07 11:20:00,22.4,22.45,22.37,22.43,16200.0,22.4,22.45,22.37,22.43,16200.0
2010-10-07 11:30:00,22.42,22.48,22.34,22.36,27200.0,22.42,22.48,22.34,22.36,27200.0
2010-10-07 11:40:00,22.35,22.41,22.35,22.35,12600.0,22.35,22.41,22.35,22.35,12600.0
2010-10-07 11:50:00,22.33,22.41,22.22,22.41,31800.0,22.33,22.41,22.22,22.41,31800.0
2010-10-07 12:00:00,22.39,22.41,22.3,22.36,18600.0,22.39,22.41,22.3,22.36,18600.0
2010-10-07 12:10:00,22.36,22.41,22.31,22.32,15000.0,22.36,22.41,22.31,22.32,15000.0
2010-10-07 12:20:00,22.31,22.32,22.1,22.1,46800.0,22.31,22.32,22.1,22.1,46800.0
2010-10-07 12:30:00,22.1,22.16,22.0,22.14,68000.0,22.1,22.16,22.0,22.14,68000.0
2010-10-07 12:40:00,22.16,22.18,22.09,22.09,22400.0,22.16,22.18,22.09,22.09,22400.0
2010-10-07 12:50:00,22.09,22.18,22.06,22.15,13200.0,22.09,22.18,22.06,22.15,13200.0
2010-10-07 13:00:00,22.18,22.24,22.1,22.24,39000.0,22.18,22.24,22.1,22.24,39000.0
2010-10-07 13:10:00,22.24,22.33,22.22,22.27,30200.0,22.24,22.33,22.22,22.27,30200.0
2010-10-07 13:20:00,22.29,22.35,22.24,22.27,25800.0,22.29,22.35,22.24,22.27,25800.0
2010-10-07 13:30:00,22.25,22.3,22.24,22.28,13000.0,22.25,22.3,22.24,22.28,13000.0
2010-10-07 13:40:00,22.28,22.31,22.27,22.28,25800.0,22.28,22.31,22.27,22.28,25800.0
2010-10-07 13:50:00,22.28,22.4,22.27,22.36,26400.0,22.28,22.4,22.27,22.36,26400.0
2010-10-07 14:00:00,22.36,22.4,22.31,22.39,35200.0,22.36,22.4,22.31,22.39,35200.0
2010-10-07 14:10:00,22.38,22.5,22.38,22.5,99000.0,22.38,22.5,22.38,22.5,99000.0
2010-10-07 14:20:00,22.49,22.67,22.38,22.44,222800.0,22.49,22.67,22.38,22.44,222800.0
2010-10-07 14:30:00,22.47,22.54,22.43,22.49,31000.0,22.47,22.54,22.43,22.49,31000.0
2010-10-07 14:40:00,22.49,22.49,22.35,22.47,30600.0,22.49,22.49,22.35,22.47,30600.0
2010-10-07 14:50:00,22.49,22.57,22.48,22.55,18200.0,22.49,22.57,22.48,22.55,18200.0
2010-10-07 15:00:00,22.55,22.59,22.53,22.59,38000.0,22.55,22.59,22.53,22.59,38000.0
2010-10-07 15:10:00,22.6,22.63,22.55,22.62,33200.0,22.6,22.63,22.55,22.62,33200.0
2010-10-07 15:20:00,22.62,22.65,22.6,22.62,40800.0,22.62,22.65,22.6,22.62,40800.0
2010-10-07 15:30:00,22.61,22.71,22.58,22.71,68200.0,22.61,22.71,22.58,22.71,68200.0
2010-10-07 15:40:00,22.67,22.69,22.61,22.66,90200.0,22.67,22.69,22.61,22.66,90200.0
2010-10-07 15:50:00,22.65,22.66,22.6,22.61,112400.0,22.65,22.66,22.6,22.61,112400.0
2010-10-08 09:30:00,22.68,22.93,22.54,22.79,87400.0,22.68,22.93,22.54,22.79,87400.0
2010-10-08 09:40:00,22.75,22.86,22.73,22.77,49400.0,22.75,22.86,22.73,22.77,49400.0
2010-10-08 09:50:00,22.81,23.71,22.81,23.68,615600.0,22.81,23.71,22.81,23.68,615600.0
2010-10-08 10:00:00,23.68,23.74,23.48,23.56,279400.0,23.68,23.74,23.48,23.56,279400.0
2010-10-08 10:10:00,23.52,23.58,23.5,23.5,147800.0,23.52,23.58,23.5,23.5,147800.0
2010-10-08 10:20:00,23.51,23.61,23.47,23.58,160200.0,23.51,23.61,23.47,23.58,160200.0
2010-10-08 10:30:00,23.58,23.59,23.5,23.53,65800.0,23.58,23.59,23.5,23.53,65800.0
2010-10-08 10:40:00,23.53,23.61,23.5,23.55,66000.0,23.53,23.61,23.5,23.55,66000.0
2010-10-08 10:50:00,23.55,23.84,23.53,23.8,200800.0,23.55,23.84,23.53,23.8,200800.0
2010-10-08 11:00:00,23.8,23.81,23.59,23.76,232600.0,23.8,23.81,23.59,23.76,232600.0
2010-10-08 11:10:00,23.75,23.83,23.67,23.77,146000.0,23.75,23.83,23.67,23.77,146000.0
2010-10-08 11:20:00,23.77,23.86,23.75,23.86,119000.0,23.77,23.86,23.75,23.86,119000.0
2010-10-08 11:30:00,23.86,23.88,23.69,23.77,133600.0,23.86,23.88,23.69,23.77,133600.0
2010-10-08 11:40:00,23.75,23.82,23.75,23.8,61200.0,23.75,23.82,23.75,23.8,61200.0
2010-10-08 11:50:00,23.79,23.88,23.78,23.88,76400.0,23.79,23.88,23.78,23.88,76400.0
2010-10-08 12:00:00,23.88,23.92,23.8,23.85,78400.0,23.88,23.92,23.8,23.85,78400.0
2010-10-08 12:10:00,23.86,23.94,23.86,23.93,66800.0,23.86,23.94,23.86,23.93,66800.0
2010-10-08 12:20:00,23.92,23.97,23.83,23.85,57400.0,23.92,23.97,23.83,23.85,57400.0
2010-10-08 12:30:00,23.86,23.88,23.8,23.86,41600.0,23.86,23.88,23.8,23.86,41600.0
2010-10-08 12:40:00,23.86,23.97,23.86,23.94,38600.0,23.86,23.97,23.86,23.94,38600.0
2010-10-08 12:50:00,23.94,23.98,23.86,23.96,50600.0,23.94,23.98,23.86,23.96,50600.0
2010-10-08 13:00:00,23.97,23.97,23.88,23.95,48000.0,23.97,23.97,23.88,23.95,48000.0
2010-10-08 13:10:00,23.93,23.98,23.93,23.97,41800.0,23.93,23.98,23.93,23.97,41800.0
2010-10-08 13:20:00,23.97,24.0,23.92,23.93,72800.0,23.97,24.0,23.92,23.93,72800.0
2010-10-08 13:30:00,23.93,23.95,23.85,23.93,105200.0,23.93,23.95,23.85,23.93,105200.0
2010-10-08 13:40:00,23.93,23.95,23.88,23.94,54800.0,23.93,23.95,23.88,23.94,54800.0
2010-10-08 13:50:00,23.95,23.98,23.94,23.95,53000.0,23.95,23.98,23.94,23.95,53000.0
2010-10-08 14:00:00,23.95,23.96,23.87,23.91,61000.0,23.95,23.96,23.87,23.91,61000.0
2010-10-08 14:10:00,23.92,23.96,23.91,23.96,48600.0,23.92,23.96,23.91,23.96,48600.0
2010-10-08 14:20:00,23.96,23.99,23.94,23.99,79400.0,23.96,23.99,23.94,23.99,79400.0
2010-10-08 14:30:00,23.99,23.99,23.91,23.94,34600.0,23.99,23.99,23.91,23.94,34600.0
2010-10-08 14:40:00,23.94,23.97,23.93,23.96,72800.0,23.94,23.97,23.93,23.96,72800.0
2010-10-08 14:50:00,23.95,24.0,23.95,23.97,47800.0,23.95,24.0,23.95,23.97,47800.0
2010-10-08 15:00:00,23.97,23.98,23.88,23.9,117600.0,23.97,23.98,23.88,23.9,117600.0
2010-10-08 15:10:00,23.9,23.94,23.87,23.93,53200.0,23.9,23.94,23.87,23.93,53200.0
2010-10-08 15:20:00,23.93,23.93,23.84,23.85,103600.0,23.93,23.93,23.84,23.85,103600.0
2010-10-08 15:30:00,23.86,23.94,23.85,23.92,95000.0,23.86,23.94,23.85,23.92,95000.0
2010-10-08 15:40:00,23.91,23.93,23.8,23.83,140000.0,23.91,23.93,23.8,23.83,140000.0
2010-10-08 15:50:00,23.83,23.85,23.68,23.71,334000.0,23.83,23.85,23.68,23.71,334000.0
2010-10-11 09:30:00,24.16,24.23,23.83,23.86,153200.0,24.16,24.23,23.83,23.86,153200.0
2010-10-11 09:40:00,23.84,23.84,23.5,23.53,85800.0,23.84,23.84,23.5,23.53,85800.0
2010-10-11 09:50:00,23.53,23.72,23.48,23.65,62400.0,23.53,23.72,23.48,23.65,62400.0
2010-10-11 10:00:00,23.63,23.95,23.63,23.76,95200.0,23.63,23.95,23.63,23.76,95200.0
2010-10-11 10:10:00,23.75,23.76,23.61,23.68,47400.0,23.75,23.76,23.61,23.68,47400.0
2010-10-11 10:20:00,23.67,23.75,23.67,23.72,25400.0,23.67,23.75,23.67,23.72,25400.0
2010-10-11 10:30:00,23.7,23.72,23.58,23.58,37600.0,23.7,23.72,23.58,23.58,37600.0
2010-10-11 10:40:00,23.58,23.59,23.49,23.59,64800.0,23.58,23.59,23.49,23.59,64800.0
2010-10-11 10:50:00,23.59,23.65,23.5,23.63,20400.0,23.59,23.65,23.5,23.63,20400.0
2010-10-11 11:00:00,23.62,23.64,23.36,23.4,67000.0,23.62,23.64,23.36,23.4,67000.0
2010-10-11 11:10:00,23.4,23.48,23.3,23.33,65000.0,23.4,23.48,23.3,23.33,65000.0
2010-10-11 11:20:00,23.31,23.36,23.27,23.35,51200.0,23.31,23.36,23.27,23.35,51200.0
2010-10-11 11:30:00,23.35,23.49,23.33,23.39,36200.0,23.35,23.49,23.33,23.39,36200.0
2010-10-11 11:40:00,23.41,23.46,23.38,23.44,32600.0,23.41,23.46,23.38,23.44,32600.0
2010-10-11 11:50:00,23.44,23.55,23.41,23.49,58200.0,23.44,23.55,23.41,23.49,58200.0
2010-10-11 12:00:00,23.53,23.61,23.49,23.57,37600.0,23.53,23.61,23.49,23.57,37600.0
2010-10-11 12:10:00,23.56,23.95,23.55,23.8,113000.0,23.56,23.95,23.55,23.8,113000.0
2010-10-11 12:20:00,23.8,23.91,23.75,23.91,44000.0,23.8,23.91,23.75,23.91,44000.0
2010-10-11 12:30:00,23.91,23.91,23.72,23.73,65400.0,23.91,23.91,23.72,23.73,65400.0
2010-10-11 12:40:00,23.75,23.77,23.71,23.73,20200.0,23.75,23.77,23.71,23.73,20200.0
2010-10-11 12:50:00,23.73,23.74,23.68,23.68,10400.0,23.73,23.74,23.68,23.68,10400.0
2010-10-11 13:00:00,23.68,23.73,23.61,23.61,24600.0,23.68,23.73,23.61,23.61,24600.0
2010-10-11 13:10:00,23.61,23.77,23.61,23.76,33000.0,23.61,23.77,23.61,23.76,33000.0
2010-10-11 13:20:00,23.72,23.73,23.66,23.66,15800.0,23.72,23.73,23.66,23.66,15800.0
2010-10-11 13:30:00,23.66,23.66,23.64,23.66,13200.0,23.66,23.66,23.64,23.66,13200.0
2010-10-11 13:40:00,23.67,23.67,23.49,23.5,72600.0,23.67,23.67,23.49,23.5,72600.0
2010-10-11 13:50:00,23.49,23.53,23.48,23.5,141400.0,23.49,23.53,23.48,23.5,141400.0
2010-10-11 14:00:00,23.5,23.53,23.48,23.5,19600.0,23.5,23.53,23.48,23.5,19600.0
2010-10-11 14:10:00,23.5,23.5,23.4,23.43,33200.0,23.5,23.5,23.4,23.43,33200.0
2010-10-11 14:20:00,23.41,23.49,23.41,23.49,25600.0,23.41,23.49,23.41,23.49,25600.0
2010-10-11 14:30:00,23.48,23.54,23.45,23.52,62000.0,23.48,23.54,23.45,23.52,62000.0
2010-10-11 14:40:00,23.52,23.55,23.5,23.5,60200.0,23.52,23.55,23.5,23.5,60200.0
2010-10-11 14:50:00,23.5,23.5,23.41,23.41,19600.0,23.5,23.5,23.41,23.41,19600.0
2010-10-11 15:00:00,23.41,23.46,23.39,23.43,32000.0,23.41,23.46,23.39,23.43,32000.0
2010-10-11 15:10:00,23.43,23.43,23.38,23.4,23000.0,23.43,23.43,23.38,23.4,23000.0
2010-10-11 15:20:00,23.39,23.39,23.3,23.31,44800.0,23.39,23.39,23.3,23.31,44800.0
2010-10-11 15:30:00,23.3,23.32,23.14,23.15,182600.0,23.3,23.32,23.14,23.15,182600.0
2010-10-11 15:40:00,23.15,23.16,23.04,23.14,105600.0,23.15,23.16,23.04,23.14,105600.0
2010-10-11 15:50:00,23.13,23.22,23.09,23.16,146600.0,23.13,23.22,23.09,23.16,146600.0
2010-10-12 09:30:00,23.0,23.2,23.0,23.02,134600.0,23.0,23.2,23.0,23.02,134600.0
2010-10-12 09:40:00,23.0,23.26,22.84,22.85,182000.0,23.0,23.26,22.84,22.85,182000.0
2010-10-12 09:50:00,22.89,23.0,22.75,22.98,129400.0,22.89,23.0,22.75,22.98,129400.0
2010-10-12 10:00:00,22.98,23.03,22.91,23.0,68000.0,22.98,23.03,22.91,23.0,68000.0
2010-10-12 10:10:00,22.98,23.35,22.97,23.34,102600.0,22.98,23.35,22.97,23.34,102600.0
2010-10-12 10:20:00,23.31,23.35,23.22,23.28,68600.0,23.31,23.35,23.22,23.28,68600.0
2010-10-12 10:30:00,23.28,23.29,23.0,23.12,82800.0,23.28,23.29,23.0,23.12,82800.0
2010-10-12 10:40:00,23.13,23.3,23.13,23.2,72400.0,23.13,23.3,23.13,23.2,72400.0
2010-10-12 10:50:00,23.19,23.19,23.0,23.03,74800.0,23.19,23.19,23.0,23.03,74800.0
2010-10-12 11:00:00,23.02,23.22,23.02,23.11,99800.0,23.02,23.22,23.02,23.11,99800.0
2010-10-12 11:10:00,23.11,23.16,23.02,23.03,43400.0,23.11,23.16,23.02,23.03,43400.0
2010-10-12 11:20:00,23.03,23.08,23.0,23.0,44400.0,23.03,23.08,23.0,23.0,44400.0
2010-10-12 11:30:00,23.03,23.07,23.02,23.04,19000.0,23.03,23.07,23.02,23.04,19000.0
2010-10-12 11:40:00,23.04,23.04,22.89,22.89,60200.0,23.04,23.04,22.89,22.89,60200.0
2010-10-12 11:50:00,22.88,22.97,22.88,22.96,27000.0,22.88,22.97,22.88,22.96,27000.0
2010-10-12 12:00:00,22.96,22.99,22.9,22.92,31000.0,22.96,22.99,22.9,22.92,31000.0
2010-10-12 12:10:00,22.92,23.04,22.89,23.02,24600.0,22.92,23.04,22.89,23.02,24600.0
2010-10-12 12:20:00,23.0,23.03,22.98,22.99,37400.0,23.0,23.03,22.98,22.99,37400.0
2010-10-12 12:30:00,22.98,22.99,22.95,22.98,14800.0,22.98,22.99,22.95,22.98,14800.0
2010-10-12 12:40:00,22.98,23.04,22.89,22.91,111600.0,22.98,23.04,22.89,22.91,111600.0
2010-10-12 12:50:00,22.91,22.95,22.9,22.92,36800.0,22.91,22.95,22.9,22.92,36800.0
2010-10-12 13:00:00,22.92,22.93,22.89,22.91,20400.0,22.92,22.93,22.89,22.91,20400.0
2010-10-12 13:10:00,22.91,22.91,22.88,22.9,14200.0,22.91,22.91,22.88,22.9,14200.0
2010-10-12 13:20:00,22.9,22.96,22.88,22.96,69200.0,22.9,22.96,22.88,22.96,69200.0
2010-10-12 13:30:00,22.96,22.98,22.92,22.96,33800.0,22.96,22.98,22.92,22.96,33800.0
2010-10-12 13:40:00,22.95,22.97,22.94,22.94,17800.0,22.95,22.97,22.94,22.94,17800.0
2010-10-12 13:50:00,22.94,22.98,22.93,22.97,23400.0,22.94,22.98,22.93,22.97,23400.0
2010-10-12 14:00:00,22.96,23.03,22.93,22.98,97400.0,22.96,23.03,22.93,22.98,97400.0
2010-10-12 14:10:00,22.98,23.08,22.95,23.0,66400.0,22.98,23.08,22.95,23.0,66400.0
2010-10-12 14:20:00,22.99,23.05,22.97,23.02,38000.0,22.99,23.05,22.97,23.02,38000.0
2010-10-12 14:30:00,23.02,23.03,22.91,22.96,87400.0,23.02,23.03,22.91,22.96,87400.0
2010-10-12 14:40:00,22.97,23.05,22.97,22.98,75600.0,22.97,23.05,22.97,22.98,75600.0
2010-10-12 14:50:00,22.98,23.02,22.96,23.01,38000.0,22.98,23.02,22.96,23.01,38000.0
2010-10-12 15:00:00,23.02,23.02,22.96,23.02,62600.0,23.02,23.02,22.96,23.02,62600.0
2010-10-12 15:10:00,23.03,23.03,22.97,23.0,54800.0,23.03,23.03,22.97,23.0,54800.0
2010-10-12 15:20:00,23.0,23.04,22.99,23.01,57200.0,23.0,23.04,22.99,23.01,57200.0
2010-10-12 15:30:00,23.01,23.01,22.93,22.96,86400.0,23.01,23.01,22.93,22.96,86400.0
2010-10-12 15:40:00,22.97,23.0,22.95,23.0,91800.0,22.97,23.0,22.95,23.0,91800.0
2010-10-12 15:50:00,23.0,23.06,22.92,22.94,203000.0,23.0,23.06,22.92,22.94,203000.0
2010-10-13 09:30:00,23.5,23.5,23.08,23.09,120800.0,23.5,23.5,23.08,23.09,120800.0
2010-10-13 09:40:00,23.08,23.2,22.9,23.2,174000.0,23.08,23.2,22.9,23.2,174000.0
2010-10-13 09:50:00,23.2,23.24,22.93,23.0,129000.0,23.2,23.24,22.93,23.0,129000.0
2010-10-13 10:00:00,23.0,23.09,22.98,22.99,120400.0,23.0,23.09,22.98,22.99,120400.0
2010-10-13 10:10:00,23.0,23.02,22.97,23.01,74400.0,23.0,23.02,22.97,23.01,74400.0
2010-10-13 10:20:00,23.01,23.01,22.93,23.0,50000.0,23.01,23.01,22.93,23.0,50000.0
2010-10-13 10:30:00,23.0,23.0,22.92,22.95,32000.0,23.0,23.0,22.92,22.95,32000.0
2010-10-13 10:40:00,22.96,23.02,22.96,22.99,48600.0,22.96,23.02,22.96,22.99,48600.0
2010-10-13 10:50:00,23.0,23.13,22.99,23.06,50400.0,23.0,23.13,22.99,23.06,50400.0
2010-10-13 11:00:00,23.04,23.04,22.97,23.0,27400.0,23.04,23.04,22.97,23.0,27400.0
2010-10-13 11:10:00,22.99,23.05,22.99,23.02,19600.0,22.99,23.05,22.99,23.02,19600.0
2010-10-13 11:20:00,23.03,23.05,23.02,23.02,39600.0,23.03,23.05,23.02,23.02,39600.0
2010-10-13 11:30:00,23.02,23.12,23.01,23.11,50400.0,23.02,23.12,23.01,23.11,50400.0
2010-10-13 11:40:00,23.1,23.22,23.08,23.21,66600.0,23.1,23.22,23.08,23.21,66600.0
2010-10-13 11:50:00,23.21,23.21,23.18,23.2,22600.0,23.21,23.21,23.18,23.2,22600.0
2010-10-13 12:00:00,23.2,23.2,23.18,23.2,20600.0,23.2,23.2,23.18,23.2,20600.0
2010-10-13 12:10:00,23.2,23.24,23.19,23.24,28200.0,23.2,23.24,23.19,23.24,28200.0
2010-10-13 12:20:00,23.24,23.31,23.23,23.3,20200.0,23.24,23.31,23.23,23.3,20200.0
2010-10-13 12:30:00,23.31,23.35,23.28,23.33,38400.0,23.31,23.35,23.28,23.33,38400.0
2010-10-13 12:40:00,23.35,23.38,23.31,23.36,27800.0,23.35,23.38,23.31,23.36,27800.0
2010-10-13 12:50:00,23.36,23.38,23.33,23.33,23200.0,23.36,23.38,23.33,23.33,23200.0
2010-10-13 13:00:00,23.33,23.35,23.28,23.28,21400.0,23.33,23.35,23.28,23.28,21400.0
2010-10-13 13:10:00,23.3,23.38,23.28,23.38,20200.0,23.3,23.38,23.28,23.38,20200.0
2010-10-13 13:20:00,23.38,23.4,23.34,23.35,17600.0,23.38,23.4,23.34,23.35,17600.0
2010-10-13 13:30:00,23.36,23.48,23.35,23.47,67000.0,23.36,23.48,23.35,23.47,67000.0
2010-10-13 13:40:00,23.47,23.48,23.41,23.43,24800.0,23.47,23.48,23.41,23.43,24800.0
2010-10-13 13:50:00,23.44,23.45,23.41,23.43,16600.0,23.44,23.45,23.41,23.43,16600.0
2010-10-13 14:00:00,23.43,23.44,23.39,23.41,11000.0,23.43,23.44,23.39,23.41,11000.0
2010-10-13 14:10:00,23.4,23.45,23.39,23.41,27800.0,23.4,23.45,23.39,23.41,27800.0
2010-10-13 14:20:00,23.43,23.51,23.42,23.43,60400.0,23.43,23.51,23.42,23.43,60400.0
2010-10-13 14:30:00,23.45,23.45,23.23,23.24,54200.0,23.45,23.45,23.23,23.24,54200.0
2010-10-13 14:40:00,23.25,23.28,23.16,23.17,46800.0,23.25,23.28,23.16,23.17,46800.0
2010-10-13 14:50:00,23.17,23.22,22.99,23.0,147600.0,23.17,23.22,22.99,23.0,147600.0
2010-10-13 15:00:00,23.0,23.06,22.97,23.06,111000.0,23.0,23.06,22.97,23.06,111000.0
2010-10-13 15:10:00,23.06,23.09,22.97,22.98,47600.0,23.06,23.09,22.97,22.98,47600.0
2010-10-13 15:20:00,22.98,23.03,22.97,22.98,51000.0,22.98,23.03,22.97,22.98,51000.0
2010-10-13 15:30:00,22.98,23.0,22.93,22.93,89600.0,22.98,23.0,22.93,22.93,89600.0
2010-10-13 15:40:00,22.93,22.94,22.79,22.82,171200.0,22.93,22.94,22.79,22.82,171200.0
2010-10-13 15:50:00,22.83,22.86,22.68,22.78,253800.0,22.83,22.86,22.68,22.78,253800.0
2010-10-14 09:30:00,22.6,23.05,22.53,23.0,147200.0,22.6,23.05,22.53,23.0,147200.0
2010-10-14 09:40:00,23.0,23.08,22.98,23.07,74000.0,23.0,23.08,22.98,23.07,74000.0
2010-10-14 09:50:00,23.07,23.14,23.05,23.09,77400.0,23.07,23.14,23.05,23.09,77400.0
2010-10-14 10:00:00,23.05,23.25,23.05,23.16,53800.0,23.05,23.25,23.05,23.16,53800.0
2010-10-14 10:10:00,23.17,23.19,23.09,23.17,33600.0,23.17,23.19,23.09,23.17,33600.0
2010-10-14 10:20:00,23.18,23.2,23.04,23.07,40800.0,23.18,23.2,23.04,23.07,40800.0
2010-10-14 10:30:00,23.09,23.2,23.02,23.15,35400.0,23.09,23.2,23.02,23.15,35400.0
2010-10-14 10:40:00,23.16,23.16,23.08,23.14,20000.0,23.16,23.16,23.08,23.14,20000.0
2010-10-14 10:50:00,23.13,23.21,23.12,23.13,35600.0,23.13,23.21,23.12,23.13,35600.0
2010-10-14 11:00:00,23.13,23.16,23.11,23.14,20200.0,23.13,23.16,23.11,23.14,20200.0
2010-10-14 11:10:00,23.16,23.25,23.16,23.22,36800.0,23.16,23.25,23.16,23.22,36800.0
2010-10-14 11:20:00,23.22,23.25,23.18,23.24,49200.0,23.22,23.25,23.18,23.24,49200.0
2010-10-14 11:30:00,23.24,23.24,23.13,23.2,33800.0,23.24,23.24,23.13,23.2,33800.0
2010-10-14 11:40:00,23.17,23.19,23.09,23.1,35800.0,23.17,23.19,23.09,23.1,35800.0
2010-10-14 11:50:00,23.1,23.18,23.1,23.13,23400.0,23.1,23.18,23.1,23.13,23400.0
2010-10-14 12:00:00,23.14,23.2,23.13,23.13,42200.0,23.14,23.2,23.13,23.13,42200.0
2010-10-14 12:10:00,23.14,23.17,23.11,23.12,15800.0,23.14,23.17,23.11,23.12,15800.0
2010-10-14 12:20:00,23.13,23.13,23.03,23.06,29400.0,23.13,23.13,23.03,23.06,29400.0
2010-10-14 12:30:00,23.07,23.14,23.07,23.14,14800.0,23.07,23.14,23.07,23.14,14800.0
2010-10-14 12:40:00,23.15,23.2,23.15,23.19,29400.0,23.15,23.2,23.15,23.19,29400.0
2010-10-14 12:50:00,23.18,23.3,23.17,23.3,42000.0,23.18,23.3,23.17,23.3,42000.0
2010-10-14 13:00:00,23.29,23.3,23.13,23.13,44400.0,23.29,23.3,23.13,23.13,44400.0
2010-10-14 13:10:00,23.16,23.17,23.08,23.08,23800.0,23.16,23.17,23.08,23.08,23800.0
2010-10-14 13:20:00,23.1,23.15,23.06,23.08,41400.0,23.1,23.15,23.06,23.08,41400.0
2010-10-14 13:30:00,23.09,23.15,23.09,23.14,26200.0,23.09,23.15,23.09,23.14,26200.0
2010-10-14 13:40:00,23.14,23.18,23.11,23.18,20600.0,23.14,23.18,23.11,23.18,20600.0
2010-10-14 13:50:00,23.18,23.29,23.16,23.29,44600.0,23.18,23.29,23.16,23.29,44600.0
2010-10-14 14:00:00,23.28,23.29,23.21,23.27,30800.0,23.28,23.29,23.21,23.27,30800.0
2010-10-14 14:10:00,23.25,23.29,23.22,23.29,25800.0,23.25,23.29,23.22,23.29,25800.0
2010-10-14 14:20:00,23.29,23.3,23.2,23.23,27800.0,23.29,23.3,23.2,23.23,27800.0
2010-10-14 14:30:00,23.23,23.28,23.22,23.24,53200.0,23.23,23.28,23.22,23.24,53200.0
2010-10-14 14:40:00,23.23,23.28,23.23,23.24,42400.0,23.23,23.28,23.23,23.24,42400.0
2010-10-14 14:50:00,23.23,23.25,23.18,23.2,27600.0,23.23,23.25,23.18,23.2,27600.0
2010-10-14 15:00:00,23.18,23.18,23.06,23.14,84600.0,23.18,23.18,23.06,23.14,84600.0
2010-10-14 15:10:00,23.14,23.17,23.1,23.15,34000.0,23.14,23.17,23.1,23.15,34000.0
2010-10-14 15:20:00,23.15,23.25,23.14,23.18,82000.0,23.15,23.25,23.14,23.18,82000.0
2010-10-14 15:30:00,23.19,23.28,23.17,23.27,43400.0,23.19,23.28,23.17,23.27,43400.0
2010-10-14 15:40:00,23.27,23.31,23.25,23.29,90400.0,23.27,23.31,23.25,23.29,90400.0
2010-10-14 15:50:00,23.29,23.37,23.29,23.35,154800.0,23.29,23.37,23.29,23.35,154800.0
2010-10-15 09:30:00,23.11,23.18,23.0,23.01,203400.0,23.11,23.18,23.0,23.01,203400.0
2010-10-15 09:40:00,23.01,23.18,22.93,22.95,139400.0,23.01,23.18,22.93,22.95,139400.0
2010-10-15 09:50:00,22.98,23.05,22.86,22.98,121200.0,22.98,23.05,22.86,22.98,121200.0
2010-10-15 10:00:00,22.99,23.09,22.98,23.04,124200.0,22.99,23.09,22.98,23.04,124200.0
2010-10-15 10:10:00,23.04,23.08,22.98,23.0,84000.0,23.04,23.08,22.98,23.0,84000.0
2010-10-15 10:20:00,23.0,23.02,22.97,22.98,53200.0,23.0,23.02,22.97,22.98,53200.0
2010-10-15 10:30:00,22.98,23.02,22.87,23.02,80800.0,22.98,23.02,22.87,23.02,80800.0
2010-10-15 10:40:00,23.01,23.05,22.95,23.01,19600.0,23.01,23.05,22.95,23.01,19600.0
2010-10-15 10:50:00,23.0,23.26,23.0,23.18,114400.0,23.0,23.26,23.0,23.18,114400.0
2010-10-15 11:00:00,23.17,23.2,23.13,23.13,44000.0,23.17,23.2,23.13,23.13,44000.0
2010-10-15 11:10:00,23.16,23.21,23.11,23.2,39400.0,23.16,23.21,23.11,23.2,39400.0
2010-10-15 11:20:00,23.18,23.21,23.17,23.21,23200.0,23.18,23.21,23.17,23.21,23200.0
2010-10-15 11:30:00,23.2,23.39,23.19,23.25,69600.0,23.2,23.39,23.19,23.25,69600.0
2010-10-15 11:40:00,23.24,23.24,23.08,23.08,18600.0,23.24,23.24,23.08,23.08,18600.0
2010-10-15 11:50:00,23.06,23.08,23.0,23.06,27600.0,23.06,23.08,23.0,23.06,27600.0
2010-10-15 12:00:00,23.06,23.1,22.98,23.07,64400.0,23.06,23.1,22.98,23.07,64400.0
2010-10-15 12:10:00,23.06,23.1,23.01,23.07,22400.0,23.06,23.1,23.01,23.07,22400.0
2010-10-15 12:20:00,23.04,23.05,23.0,23.0,17000.0,23.04,23.05,23.0,23.0,17000.0
2010-10-15 12:30:00,23.0,23.05,22.97,23.0,32200.0,23.0,23.05,22.97,23.0,32200.0
2010-10-15 12:40:00,23.0,23.1,23.0,23.09,20000.0,23.0,23.1,23.0,23.09,20000.0
2010-10-15 12:50:00,23.1,23.11,22.97,22.97,15800.0,23.1,23.11,22.97,22.97,15800.0
2010-10-15 13:00:00,22.98,23.13,22.98,23.11,20000.0,22.98,23.13,22.98,23.11,20000.0
2010-10-15 13:10:00,23.14,23.14,23.08,23.11,33600.0,23.14,23.14,23.08,23.11,33600.0
2010-10-15 13:20:00,23.12,23.22,23.12,23.22,41600.0,23.12,23.22,23.12,23.22,41600.0
2010-10-15 13:30:00,23.21,23.22,23.17,23.2,13200.0,23.21,23.22,23.17,23.2,13200.0
2010-10-15 13:40:00,23.2,23.2,23.07,23.15,54000.0,23.2,23.2,23.07,23.15,54000.0
2010-10-15 13:50:00,23.16,23.22,23.11,23.18,49000.0,23.16,23.22,23.11,23.18,49000.0
2010-10-15 14:00:00,23.18,23.22,23.1,23.17,50600.0,23.18,23.22,23.1,23.17,50600.0
2010-10-15 14:10:00,23.17,23.28,23.08,23.09,102200.0,23.17,23.28,23.08,23.09,102200.0
2010-10-15 14:20:00,23.1,23.11,22.94,23.05,126600.0,23.1,23.11,22.94,23.05,126600.0
2010-10-15 14:30:00,23.1,23.13,23.03,23.13,32000.0,23.1,23.13,23.03,23.13,32000.0
2010-10-15 14:40:00,23.13,23.17,23.1,23.14,37600.0,23.13,23.17,23.1,23.14,37600.0
2010-10-15 14:50:00,23.16,23.18,23.09,23.11,15400.0,23.16,23.18,23.09,23.11,15400.0
2010-10-15 15:00:00,23.11,23.12,23.04,23.12,47200.0,23.11,23.12,23.04,23.12,47200.0
2010-10-15 15:10:00,23.11,23.11,22.99,23.04,79200.0,23.11,23.11,22.99,23.04,79200.0
2010-10-15 15:20:00,23.02,23.03,22.97,22.98,48600.0,23.02,23.03,22.97,22.98,48600.0
2010-10-15 15:30:00,22.98,23.0,22.93,22.96,212800.0,22.98,23.0,22.93,22.96,212800.0
2010-10-15 15:40:00,22.95,23.0,22.86,23.0,156400.0,22.95,23.0,22.86,23.0,156400.0
2010-10-15 15:50:00,23.0,23.04,22.98,23.02,105400.0,23.0,23.04,22.98,23.02,105400.0
2010-10-18 09:30:00,22.58,22.83,22.57,22.75,174800.0,22.58,22.83,22.57,22.75,174800.0
2010-10-18 09:40:00,22.75,22.95,22.75,22.92,151400.0,22.75,22.95,22.75,22.92,151400.0
2010-10-18 09:50:00,22.92,22.93,22.78,22.79,43800.0,22.92,22.93,22.78,22.79,43800.0
2010-10-18 10:00:00,22.78,22.88,22.64,22.88,93800.0,22.78,22.88,22.64,22.88,93800.0
2010-10-18 10:10:00,22.86,22.9,22.8,22.8,81600.0,22.86,22.9,22.8,22.8,81600.0
2010-10-18 10:20:00,22.82,22.9,22.78,22.82,80400.0,22.82,22.9,22.78,22.82,80400.0
2010-10-18 10:30:00,22.83,22.83,22.71,22.71,62200.0,22.83,22.83,22.71,22.71,62200.0
2010-10-18 10:40:00,22.73,22.73,22.63,22.63,95400.0,22.73,22.73,22.63,22.63,95400.0
2010-10-18 10:50:00,22.63,22.66,22.57,22.61,94600.0,22.63,22.66,22.57,22.61,94600.0
2010-10-18 11:00:00,22.6,22.6,22.48,22.59,133000.0,22.6,22.6,22.48,22.59,133000.0
2010-10-18 11:10:00,22.58,22.63,22.56,22.61,34800.0,22.58,22.63,22.56,22.61,34800.0
2010-10-18 11:20:00,22.6,22.65,22.59,22.65,54400.0,22.6,22.65,22.59,22.65,54400.0
2010-10-18 11:30:00,22.66,22.71,22.56,22.58,35200.0,22.66,22.71,22.56,22.58,35200.0
2010-10-18 11:40:00,22.57,22.6,22.52,22.55,91000.0,22.57,22.6,22.52,22.55,91000.0
2010-10-18 11:50:00,22.55,22.65,22.55,22.63,35800.0,22.55,22.65,22.55,22.63,35800.0
2010-10-18 12:00:00,22.64,22.66,22.61,22.66,39400.0,22.64,22.66,22.61,22.66,39400.0
2010-10-18 12:10:00,22.68,22.71,22.63,22.66,16600.0,22.68,22.71,22.63,22.66,16600.0
2010-10-18 12:20:00,22.67,22.71,22.62,22.64,25600.0,22.67,22.71,22.62,22.64,25600.0
2010-10-18 12:30:00,22.63,22.69,22.58,22.58,45000.0,22.63,22.69,22.58,22.58,45000.0
2010-10-18 12:40:00,22.58,22.65,22.57,22.61,17000.0,22.58,22.65,22.57,22.61,17000.0
2010-10-18 12:50:00,22.61,22.63,22.55,22.56,48000.0,22.61,22.63,22.55,22.56,48000.0
2010-10-18 13:00:00,22.56,22.61,22.56,22.59,23800.0,22.56,22.61,22.56,22.59,23800.0
2010-10-18 13:10:00,22.58,22.63,22.56,22.63,27000.0,22.58,22.63,22.56,22.63,27000.0
2010-10-18 13:20:00,22.63,22.65,22.61,22.61,13800.0,22.63,22.65,22.61,22.61,13800.0
2010-10-18 13:30:00,22.61,22.61,22.57,22.58,28400.0,22.61,22.61,22.57,22.58,28400.0
2010-10-18 13:40:00,22.58,22.64,22.58,22.64,21800.0,22.58,22.64,22.58,22.64,21800.0
2010-10-18 13:50:00,22.63,22.69,22.63,22.69,19800.0,22.63,22.69,22.63,22.69,19800.0
2010-10-18 14:00:00,22.68,22.74,22.63,22.7,35800.0,22.68,22.74,22.63,22.7,35800.0
2010-10-18 14:10:00,22.71,22.73,22.65,22.67,15200.0,22.71,22.73,22.65,22.67,15200.0
2010-10-18 14:20:00,22.68,22.7,22.62,22.68,25600.0,22.68,22.7,22.62,22.68,25600.0
2010-10-18 14:30:00,22.68,22.72,22.67,22.67,21400.0,22.68,22.72,22.67,22.67,21400.0
2010-10-18 14:40:00,22.66,22.68,22.63,22.64,76200.0,22.66,22.68,22.63,22.64,76200.0
2010-10-18 14:50:00,22.64,22.7,22.61,22.66,24000.0,22.64,22.7,22.61,22.66,24000.0
2010-10-18 15:00:00,22.66,22.7,22.63,22.7,38200.0,22.66,22.7,22.63,22.7,38200.0
2010-10-18 15:10:00,22.71,22.79,22.69,22.73,54400.0,22.71,22.79,22.69,22.73,54400.0
2010-10-18 15:20:00,22.74,22.81,22.74,22.81,38800.0,22.74,22.81,22.74,22.81,38800.0
2010-10-18 15:30:00,22.8,22.81,22.74,22.8,39000.0,22.8,22.81,22.74,22.8,39000.0
2010-10-18 15:40:00,22.8,22.83,22.78,22.8,61400.0,22.8,22.83,22.78,22.8,61400.0
2010-10-18 15:50:00,22.8,22.82,22.74,22.79,109000.0,22.8,22.82,22.74,22.79,109000.0
2010-10-19 09:30:00,22.33,22.39,22.03,22.37,163200.0,22.33,22.39,22.03,22.37,163200.0
2010-10-19 09:40:00,22.37,22.49,22.3,22.43,81800.0,22.37,22.49,22.3,22.43,81800.0
2010-10-19 09:50:00,22.43,22.43,22.18,22.36,153200.0,22.43,22.43,22.18,22.36,153200.0
2010-10-19 10:00:00,22.32,22.45,22.28,22.38,116800.0,22.32,22.45,22.28,22.38,116800.0
2010-10-19 10:10:00,22.38,22.45,22.36,22.4,81400.0,22.38,22.45,22.36,22.4,81400.0
2010-10-19 10:20:00,22.41,22.45,22.35,22.42,65000.0,22.41,22.45,22.35,22.42,65000.0
2010-10-19 10:30:00,22.43,22.49,22.38,22.38,81000.0,22.43,22.49,22.38,22.38,81000.0
2010-10-19 10:40:00,22.4,22.43,22.36,22.38,56600.0,22.4,22.43,22.36,22.38,56600.0
2010-10-19 10:50:00,22.4,22.43,22.37,22.41,46600.0,22.4,22.43,22.37,22.41,46600.0
2010-10-19 11:00:00,22.41,22.41,22.27,22.27,66600.0,22.41,22.41,22.27,22.27,66600.0
2010-10-19 11:10:00,22.28,22.32,22.13,22.13,51200.0,22.28,22.32,22.13,22.13,51200.0
2010-10-19 11:20:00,22.14,22.14,22.06,22.07,60800.0,22.14,22.14,22.06,22.07,60800.0
2010-10-19 11:30:00,22.08,22.13,21.89,22.1,142000.0,22.08,22.13,21.89,22.1,142000.0
2010-10-19 11:40:00,22.09,22.25,22.09,22.24,36200.0,22.09,22.25,22.09,22.24,36200.0
2010-10-19 11:50:00,22.23,22.23,22.05,22.18,35600.0,22.23,22.23,22.05,22.18,35600.0
2010-10-19 12:00:00,22.17,22.22,22.12,22.13,28200.0,22.17,22.22,22.12,22.13,28200.0
2010-10-19 12:10:00,22.13,22.14,22.05,22.07,23800.0,22.13,22.14,22.05,22.07,23800.0
2010-10-19 12:20:00,22.06,22.07,21.98,22.02,65400.0,22.06,22.07,21.98,22.02,65400.0
2010-10-19 12:30:00,22.03,22.04,21.96,21.96,26800.0,22.03,22.04,21.96,21.96,26800.0
2010-10-19 12:40:00,21.96,22.0,21.93,21.96,22400.0,21.96,22.0,21.93,21.96,22400.0
2010-10-19 12:50:00,21.98,22.03,21.96,22.02,21200.0,21.98,22.03,21.96,22.02,21200.0
2010-10-19 13:00:00,22.03,22.06,21.96,21.96,17400.0,22.03,22.06,21.96,21.96,17400.0
2010-10-19 13:10:00,21.95,21.96,21.9,21.92,30200.0,21.95,21.96,21.9,21.92,30200.0
2010-10-19 13:20:00,21.91,21.92,21.67,21.75,219800.0,21.91,21.92,21.67,21.75,219800.0
2010-10-19 13:30:00,21.75,21.79,21.7,21.73,39200.0,21.75,21.79,21.7,21.73,39200.0
2010-10-19 13:40:00,21.72,21.73,21.6,21.63,60800.0,21.72,21.73,21.6,21.63,60800.0
2010-10-19 13:50:00,21.64,21.65,21.56,21.6,111600.0,21.64,21.65,21.56,21.6,111600.0
2010-10-19 14:00:00,21.6,21.7,21.52,21.65,86800.0,21.6,21.7,21.52,21.65,86800.0
2010-10-19 14:10:00,21.65,21.84,21.61,21.83,69400.0,21.65,21.84,21.61,21.83,69400.0
2010-10-19 14:20:00,21.8,21.82,21.7,21.72,41800.0,21.8,21.82,21.7,21.72,41800.0
2010-10-19 14:30:00,21.71,21.81,21.7,21.71,36200.0,21.71,21.81,21.7,21.71,36200.0
2010-10-19 14:40:00,21.75,21.77,21.72,21.75,27200.0,21.75,21.77,21.72,21.75,27200.0
2010-10-19 14:50:00,21.75,21.78,21.68,21.7,26000.0,21.75,21.78,21.68,21.7,26000.0
2010-10-19 15:00:00,21.68,21.71,21.61,21.7,64600.0,21.68,21.71,21.61,21.7,64600.0
2010-10-19 15:10:00,21.68,21.78,21.65,21.71,156600.0,21.68,21.78,21.65,21.71,156600.0
2010-10-19 15:20:00,21.71,21.75,21.68,21.71,105200.0,21.71,21.75,21.68,21.71,105200.0
2010-10-19 15:30:00,21.68,21.81,21.57,21.6,177200.0,21.68,21.81,21.57,21.6,177200.0
2010-10-19 15:40:00,21.6,21.62,21.55,21.6,91200.0,21.6,21.62,21.55,21.6,91200.0
2010-10-19 15:50:00,21.61,21.69,21.58,21.66,181600.0,21.61,21.69,21.58,21.66,181600.0
2010-10-20 09:30:00,21.78,21.97,21.78,21.93,90200.0,21.78,21.97,21.78,21.93,90200.0
2010-10-20 09:40:00,21.93,22.09,21.9,22.03,71800.0,21.93,22.09,21.9,22.03,71800.0
2010-10-20 09:50:00,22.02,22.13,21.95,22.01,51000.0,22.02,22.13,21.95,22.01,51000.0
2010-10-20 10:00:00,22.0,22.0,21.86,21.94,58800.0,22.0,22.0,21.86,21.94,58800.0
2010-10-20 10:10:00,21.95,21.95,21.73,21.74,54200.0,21.95,21.95,21.73,21.74,54200.0
2010-10-20 10:20:00,21.75,21.94,21.75,21.94,35400.0,21.75,21.94,21.75,21.94,35400.0
2010-10-20 10:30:00,21.93,22.03,21.91,21.93,49400.0,21.93,22.03,21.91,21.93,49400.0
2010-10-20 10:40:00,21.93,22.06,21.93,22.03,33600.0,21.93,22.06,21.93,22.03,33600.0
2010-10-20 10:50:00,22.03,22.05,21.96,21.97,37400.0,22.03,22.05,21.96,21.97,37400.0
2010-10-20 11:00:00,21.97,22.0,21.91,22.0,40000.0,21.97,22.0,21.91,22.0,40000.0
2010-10-20 11:10:00,22.0,22.02,21.93,21.99,23800.0,22.0,22.02,21.93,21.99,23800.0
2010-10-20 11:20:00,22.01,22.05,21.97,21.99,19200.0,22.01,22.05,21.97,21.99,19200.0
2010-10-20 11:30:00,21.99,22.03,21.99,22.0,20800.0,21.99,22.03,21.99,22.0,20800.0
2010-10-20 11:40:00,22.02,22.02,21.93,21.96,16000.0,22.02,22.02,21.93,21.96,16000.0
2010-10-20 11:50:00,21.97,22.0,21.96,21.97,23800.0,21.97,22.0,21.96,21.97,23800.0
2010-10-20 12:00:00,21.97,22.02,21.97,22.0,26800.0,21.97,22.02,21.97,22.0,26800.0
2010-10-20 12:10:00,22.02,22.04,21.99,22.02,26800.0,22.02,22.04,21.99,22.02,26800.0
2010-10-20 12:20:00,22.02,22.02,22.0,22.0,7600.0,22.02,22.02,22.0,22.0,7600.0
2010-10-20 12:30:00,22.0,22.0,21.96,21.96,26800.0,22.0,22.0,21.96,21.96,26800.0
2010-10-20 12:40:00,21.96,21.98,21.94,21.98,23200.0,21.96,21.98,21.94,21.98,23200.0
2010-10-20 12:50:00,21.97,22.0,21.97,21.97,17800.0,21.97,22.0,21.97,21.97,17800.0
2010-10-20 13:00:00,21.98,22.0,21.97,21.99,12000.0,21.98,22.0,21.97,21.99,12000.0
2010-10-20 13:10:00,21.99,22.0,21.97,21.99,25200.0,21.99,22.0,21.97,21.99,25200.0
2010-10-20 13:20:00,21.98,22.0,21.97,21.98,16800.0,21.98,22.0,21.97,21.98,16800.0
2010-10-20 13:30:00,21.98,22.0,21.97,22.0,20600.0,21.98,22.0,21.97,22.0,20600.0
2010-10-20 13:40:00,22.0,22.0,21.97,22.0,17200.0,22.0,22.0,21.97,22.0,17200.0
2010-10-20 13:50:00,21.99,22.0,21.98,21.99,6400.0,21.99,22.0,21.98,21.99,6400.0
2010-10-20 14:00:00,21.99,22.03,21.95,21.98,44800.0,21.99,22.03,21.95,21.98,44800.0
2010-10-20 14:10:00,21.95,22.02,21.95,22.02,18600.0,21.95,22.02,21.95,22.02,18600.0
2010-10-20 14:20:00,22.02,22.04,21.99,22.0,22000.0,22.02,22.04,21.99,22.0,22000.0
2010-10-20 14:30:00,22.02,22.05,21.99,22.0,21000.0,22.02,22.05,21.99,22.0,21000.0
2010-10-20 14:40:00,22.0,22.0,21.98,22.0,15800.0,22.0,22.0,21.98,22.0,15800.0
2010-10-20 14:50:00,21.98,22.0,21.97,21.99,18000.0,21.98,22.0,21.97,21.99,18000.0
2010-10-20 15:00:00,21.98,21.99,21.93,21.93,28600.0,21.98,21.99,21.93,21.93,28600.0
2010-10-20 15:10:00,21.94,21.95,21.88,21.92,39600.0,21.94,21.95,21.88,21.92,39600.0
2010-10-20 15:20:00,21.92,21.96,21.91,21.93,28000.0,21.92,21.96,21.91,21.93,28000.0
2010-10-20 15:30:00,21.93,21.93,21.8,21.83,46600.0,21.93,21.93,21.8,21.83,46600.0
2010-10-20 15:40:00,21.82,21.88,21.81,21.83,34800.0,21.82,21.88,21.81,21.83,34800.0
2010-10-20 15:50:00,21.84,21.89,21.68,21.78,118600.0,21.84,21.89,21.68,21.78,118600.0
2010-10-21 09:30:00,21.85,22.09,21.85,22.02,46600.0,21.85,22.09,21.85,22.02,46600.0
2010-10-21 09:40:00,22.0,22.02,21.92,21.99,34800.0,22.0,22.02,21.92,21.99,34800.0
2010-10-21 09:50:00,21.98,22.0,21.93,21.99,21800.0,21.98,22.0,21.93,21.99,21800.0
2010-10-21 10:00:00,21.98,22.05,21.93,22.02,34400.0,21.98,22.05,21.93,22.02,34400.0
2010-10-21 10:10:00,22.05,22.06,21.97,22.03,19000.0,22.05,22.06,21.97,22.03,19000.0
2010-10-21 10:20:00,22.04,22.09,22.01,22.07,22400.0,22.04,22.09,22.01,22.07,22400.0
2010-10-21 10:30:00,22.06,22.09,22.05,22.08,19600.0,22.06,22.09,22.05,22.08,19600.0
2010-10-21 10:40:00,22.06,22.11,22.06,22.06,32400.0,22.06,22.11,22.06,22.06,32400.0
2010-10-21 10:50:00,22.08,22.1,22.03,22.06,30200.0,22.08,22.1,22.03,22.06,30200.0
2010-10-21 11:00:00,22.06,22.07,22.03,22.05,23000.0,22.06,22.07,22.03,22.05,23000.0
2010-10-21 11:10:00,22.05,22.05,21.88,21.9,64400.0,22.05,22.05,21.88,21.9,64400.0
2010-10-21 11:20:00,21.9,21.95,21.78,21.82,37000.0,21.9,21.95,21.78,21.82,37000.0
2010-10-21 11:30:00,21.84,21.84,21.71,21.71,15400.0,21.84,21.84,21.71,21.71,15400.0
2010-10-21 11:40:00,21.71,21.77,21.68,21.74,24800.0,21.71,21.77,21.68,21.74,24800.0
2010-10-21 11:50:00,21.73,21.82,21.7,21.82,17800.0,21.73,21.82,21.7,21.82,17800.0
2010-10-21 12:00:00,21.8,21.83,21.72,21.77,5600.0,21.8,21.83,21.72,21.77,5600.0
2010-10-21 12:10:00,21.78,21.81,21.74,21.81,15000.0,21.78,21.81,21.74,21.81,15000.0
2010-10-21 12:20:00,21.81,21.83,21.78,21.8,8000.0,21.81,21.83,21.78,21.8,8000.0
2010-10-21 12:30:00,21.82,21.82,21.64,21.67,26800.0,21.82,21.82,21.64,21.67,26800.0
2010-10-21 12:40:00,21.67,21.7,21.59,21.63,26200.0,21.67,21.7,21.59,21.63,26200.0
2010-10-21 12:50:00,21.63,21.71,21.61,21.61,18800.0,21.63,21.71,21.61,21.61,18800.0
2010-10-21 13:00:00,21.64,21.72,21.62,21.71,25400.0,21.64,21.72,21.62,21.71,25400.0
2010-10-21 13:10:00,21.71,21.75,21.6,21.68,44600.0,21.71,21.75,21.6,21.68,44600.0
2010-10-21 13:20:00,21.64,21.68,21.58,21.68,44400.0,21.64,21.68,21.58,21.68,44400.0
2010-10-21 13:30:00,21.66,21.66,21.57,21.61,8600.0,21.66,21.66,21.57,21.61,8600.0
2010-10-21 13:40:00,21.62,21.62,21.45,21.45,73800.0,21.62,21.62,21.45,21.45,73800.0
2010-10-21 13:50:00,21.45,21.5,21.33,21.36,74400.0,21.45,21.5,21.33,21.36,74400.0
2010-10-21 14:00:00,21.36,21.39,21.27,21.29,67000.0,21.36,21.39,21.27,21.29,67000.0
2010-10-21 14:10:00,21.32,21.4,21.31,21.39,19400.0,21.32,21.4,21.31,21.39,19400.0
2010-10-21 14:20:00,21.38,21.42,21.33,21.35,36600.0,21.38,21.42,21.33,21.35,36600.0
2010-10-21 14:30:00,21.33,21.38,21.31,21.32,30200.0,21.33,21.38,21.31,21.32,30200.0
2010-10-21 14:40:00,21.33,21.39,21.31,21.34,32200.0,21.33,21.39,21.31,21.34,32200.0
2010-10-21 14:50:00,21.34,21.43,21.33,21.4,35200.0,21.34,21.43,21.33,21.4,35200.0
2010-10-21 15:00:00,21.38,21.45,21.36,21.36,32200.0,21.38,21.45,21.36,21.36,32200.0
2010-10-21 15:10:00,21.37,21.47,21.35,21.46,58000.0,21.37,21.47,21.35,21.46,58000.0
2010-10-21 15:20:00,21.46,21.52,21.45,21.5,37600.0,21.46,21.52,21.45,21.5,37600.0
2010-10-21 15:30:00,21.5,21.5,21.43,21.45,90000.0,21.5,21.5,21.43,21.45,90000.0
2010-10-21 15:40:00,21.46,21.53,21.4,21.53,138600.0,21.46,21.53,21.4,21.53,138600.0
2010-10-21 15:50:00,21.54,21.56,21.43,21.54,132000.0,21.54,21.56,21.43,21.54,132000.0
2010-10-22 09:30:00,21.65,21.84,21.56,21.83,34800.0,21.65,21.84,21.56,21.83,34800.0
2010-10-22 09:40:00,21.84,21.87,21.74,21.8,46400.0,21.84,21.87,21.74,21.8,46400.0
2010-10-22 09:50:00,21.77,21.77,21.61,21.61,23600.0,21.77,21.77,21.61,21.61,23600.0
2010-10-22 10:00:00,21.6,21.7,21.57,21.66,56000.0,21.6,21.7,21.57,21.66,56000.0
2010-10-22 10:10:00,21.64,21.75,21.57,21.64,42000.0,21.64,21.75,21.57,21.64,42000.0
2010-10-22 10:20:00,21.66,21.77,21.6,21.75,33000.0,21.66,21.77,21.6,21.75,33000.0
2010-10-22 10:30:00,21.78,21.83,21.73,21.75,54400.0,21.78,21.83,21.73,21.75,54400.0
2010-10-22 10:40:00,21.74,21.75,21.68,21.72,26800.0,21.74,21.75,21.68,21.72,26800.0
2010-10-22 10:50:00,21.72,21.75,21.69,21.69,32200.0,21.72,21.75,21.69,21.69,32200.0
2010-10-22 11:00:00,21.69,21.75,21.68,21.7,9000.0,21.69,21.75,21.68,21.7,9000.0
2010-10-22 11:10:00,21.68,21.68,21.59,21.61,16000.0,21.68,21.68,21.59,21.61,16000.0
2010-10-22 11:20:00,21.64,21.69,21.6,21.67,19200.0,21.64,21.69,21.6,21.67,19200.0
2010-10-22 11:30:00,21.68,21.75,21.67,21.72,31800.0,21.68,21.75,21.67,21.72,31800.0
2010-10-22 11:40:00,21.72,21.81,21.72,21.79,71000.0,21.72,21.81,21.72,21.79,71000.0
2010-10-22 11:50:00,21.78,21.83,21.75,21.81,56200.0,21.78,21.83,21.75,21.81,56200.0
2010-10-22 12:00:00,21.79,21.85,21.79,21.83,15800.0,21.79,21.85,21.79,21.83,15800.0
2010-10-22 12:10:00,21.82,21.85,21.79,21.83,13800.0,21.82,21.85,21.79,21.83,13800.0
2010-10-22 12:20:00,21.84,21.87,21.83,21.86,25000.0,21.84,21.87,21.83,21.86,25000.0
2010-10-22 12:30:00,21.86,21.87,21.82,21.82,18600.0,21.86,21.87,21.82,21.82,18600.0
2010-10-22 12:40:00,21.82,21.86,21.79,21.84,11000.0,21.82,21.86,21.79,21.84,11000.0
2010-10-22 12:50:00,21.84,21.85,21.79,21.85,8400.0,21.84,21.85,21.79,21.85,8400.0
2010-10-22 13:00:00,21.85,21.87,21.83,21.85,11400.0,21.85,21.87,21.83,21.85,11400.0
2010-10-22 13:10:00,21.85,21.95,21.83,21.92,70800.0,21.85,21.95,21.83,21.92,70800.0
2010-10-22 13:20:00,21.92,22.0,21.92,21.97,63400.0,21.92,22.0,21.92,21.97,63400.0
2010-10-22 13:30:00,21.97,22.04,21.97,22.02,71600.0,21.97,22.04,21.97,22.02,71600.0
2010-10-22 13:40:00,22.01,22.11,22.01,22.1,87800.0,22.01,22.11,22.01,22.1,87800.0
2010-10-22 13:50:00,22.1,22.1,22.05,22.09,46000.0,22.1,22.1,22.05,22.09,46000.0
2010-10-22 14:00:00,22.09,22.13,22.06,22.11,117400.0,22.09,22.13,22.06,22.11,117400.0
2010-10-22 14:10:00,22.11,22.35,22.11,22.29,109200.0,22.11,22.35,22.11,22.29,109200.0
2010-10-22 14:20:00,22.29,22.38,22.29,22.35,79800.0,22.29,22.38,22.29,22.35,79800.0
2010-10-22 14:30:00,22.33,22.35,22.2,22.2,48800.0,22.33,22.35,22.2,22.2,48800.0
2010-10-22 14:40:00,22.2,22.25,22.15,22.21,54200.0,22.2,22.25,22.15,22.21,54200.0
2010-10-22 14:50:00,22.22,22.24,22.16,22.18,26400.0,22.22,22.24,22.16,22.18,26400.0
2010-10-22 15:00:00,22.18,22.21,22.13,22.18,66800.0,22.18,22.21,22.13,22.18,66800.0
2010-10-22 15:10:00,22.18,22.18,22.11,22.12,65200.0,22.18,22.18,22.11,22.12,65200.0
2010-10-22 15:20:00,22.13,22.3,22.13,22.28,99800.0,22.13,22.3,22.13,22.28,99800.0
2010-10-22 15:30:00,22.27,22.38,22.25,22.36,128400.0,22.27,22.38,22.25,22.36,128400.0
2010-10-22 15:40:00,22.35,22.36,22.25,22.28,100800.0,22.35,22.36,22.25,22.28,100800.0
2010-10-22 15:50:00,22.28,22.38,22.28,22.38,263200.0,22.28,22.38,22.28,22.38,263200.0
2010-10-25 09:30:00,22.7,22.8,22.47,22.78,101000.0,22.7,22.8,22.47,22.78,101000.0
2010-10-25 09:40:00,22.78,22.86,22.57,22.63,82200.0,22.78,22.86,22.57,22.63,82200.0
2010-10-25 09:50:00,22.62,22.68,22.43,22.5,48200.0,22.62,22.68,22.43,22.5,48200.0
2010-10-25 10:00:00,22.48,22.57,22.35,22.47,122000.0,22.48,22.57,22.35,22.47,122000.0
2010-10-25 10:10:00,22.48,22.54,22.4,22.46,41600.0,22.48,22.54,22.4,22.46,41600.0
2010-10-25 10:20:00,22.42,22.47,22.37,22.41,24000.0,22.42,22.47,22.37,22.41,24000.0
2010-10-25 10:30:00,22.41,22.42,22.08,22.11,138600.0,22.41,22.42,22.08,22.11,138600.0
2010-10-25 10:40:00,22.11,22.18,21.95,22.18,98200.0,22.11,22.18,21.95,22.18,98200.0
2010-10-25 10:50:00,22.18,22.23,22.08,22.1,50600.0,22.18,22.23,22.08,22.1,50600.0
2010-10-25 11:00:00,22.09,22.11,22.04,22.1,37400.0,22.09,22.11,22.04,22.1,37400.0
2010-10-25 11:10:00,22.1,22.21,22.0,22.15,159600.0,22.1,22.21,22.0,22.15,159600.0
2010-10-25 11:20:00,22.14,22.18,22.09,22.15,31800.0,22.14,22.18,22.09,22.15,31800.0
2010-10-25 11:30:00,22.15,22.21,22.15,22.21,31400.0,22.15,22.21,22.15,22.21,31400.0
2010-10-25 11:40:00,22.2,22.22,22.15,22.2,11600.0,22.2,22.22,22.15,22.2,11600.0
2010-10-25 11:50:00,22.18,22.21,22.16,22.18,34000.0,22.18,22.21,22.16,22.18,34000.0
2010-10-25 12:00:00,22.2,22.24,22.19,22.23,31000.0,22.2,22.24,22.19,22.23,31000.0
2010-10-25 12:10:00,22.22,22.25,22.2,22.23,17200.0,22.22,22.25,22.2,22.23,17200.0
2010-10-25 12:20:00,22.24,22.27,22.2,22.25,36000.0,22.24,22.27,22.2,22.25,36000.0
2010-10-25 12:30:00,22.25,22.33,22.23,22.33,24400.0,22.25,22.33,22.23,22.33,24400.0
2010-10-25 12:40:00,22.31,22.33,22.26,22.31,15000.0,22.31,22.33,22.26,22.31,15000.0
2010-10-25 12:50:00,22.32,22.41,22.31,22.33,18000.0,22.32,22.41,22.31,22.33,18000.0
2010-10-25 13:00:00,22.33,22.42,22.33,22.4,21600.0,22.33,22.42,22.33,22.4,21600.0
2010-10-25 13:10:00,22.4,22.42,22.35,22.4,30800.0,22.4,22.42,22.35,22.4,30800.0
2010-10-25 13:20:00,22.41,22.46,22.4,22.44,21000.0,22.41,22.46,22.4,22.44,21000.0
2010-10-25 13:30:00,22.43,22.45,22.34,22.36,15400.0,22.43,22.45,22.34,22.36,15400.0
2010-10-25 13:40:00,22.35,22.36,22.33,22.33,17200.0,22.35,22.36,22.33,22.33,17200.0
2010-10-25 13:50:00,22.33,22.36,22.32,22.36,25200.0,22.33,22.36,22.32,22.36,25200.0
2010-10-25 14:00:00,22.36,22.4,22.34,22.38,22600.0,22.36,22.4,22.34,22.38,22600.0
2010-10-25 14:10:00,22.35,22.37,22.33,22.36,13200.0,22.35,22.37,22.33,22.36,13200.0
2010-10-25 14:20:00,22.35,22.46,22.35,22.4,32800.0,22.35,22.46,22.35,22.4,32800.0
2010-10-25 14:30:00,22.41,22.45,22.36,22.43,28800.0,22.41,22.45,22.36,22.43,28800.0
2010-10-25 14:40:00,22.43,22.46,22.34,22.39,33800.0,22.43,22.46,22.34,22.39,33800.0
2010-10-25 14:50:00,22.4,22.46,22.4,22.46,19800.0,22.4,22.46,22.4,22.46,19800.0
2010-10-25 15:00:00,22.46,22.55,22.43,22.54,62800.0,22.46,22.55,22.43,22.54,62800.0
2010-10-25 15:10:00,22.54,22.63,22.52,22.62,58000.0,22.54,22.63,22.52,22.62,58000.0
2010-10-25 15:20:00,22.62,22.7,22.61,22.65,69000.0,22.62,22.7,22.61,22.65,69000.0
2010-10-25 15:30:00,22.66,22.68,22.48,22.5,54800.0,22.66,22.68,22.48,22.5,54800.0
2010-10-25 15:40:00,22.49,22.58,22.37,22.44,67600.0,22.49,22.58,22.37,22.44,67600.0
2010-10-25 15:50:00,22.43,22.49,22.37,22.46,120800.0,22.43,22.49,22.37,22.46,120800.0
2010-10-26 09:30:00,22.35,22.41,22.22,22.38,80000.0,22.35,22.41,22.22,22.38,80000.0
2010-10-26 09:40:00,22.36,22.47,22.28,22.47,24000.0,22.36,22.47,22.28,22.47,24000.0
2010-10-26 09:50:00,22.45,22.87,22.43,22.82,208000.0,22.45,22.87,22.43,22.82,208000.0
2010-10-26 10:00:00,22.78,23.24,22.78,23.01,255600.0,22.78,23.24,22.78,23.01,255600.0
2010-10-26 10:10:00,23.0,23.13,22.93,23.06,73800.0,23.0,23.13,22.93,23.06,73800.0
2010-10-26 10:20:00,23.06,23.13,23.03,23.03,33200.0,23.06,23.13,23.03,23.03,33200.0
2010-10-26 10:30:00,23.03,23.1,22.99,23.0,64800.0,23.03,23.1,22.99,23.0,64800.0
2010-10-26 10:40:00,22.99,23.06,22.97,22.98,71000.0,22.99,23.06,22.97,22.98,71000.0
2010-10-26 10:50:00,22.97,22.98,22.86,22.96,53200.0,22.97,22.98,22.86,22.96,53200.0
2010-10-26 11:00:00,22.96,22.97,22.77,22.79,39200.0,22.96,22.97,22.77,22.79,39200.0
2010-10-26 11:10:00,22.78,22.96,22.75,22.93,36000.0,22.78,22.96,22.75,22.93,36000.0
2010-10-26 11:20:00,22.92,23.0,22.89,22.91,37600.0,22.92,23.0,22.89,22.91,37600.0
2010-10-26 11:30:00,22.92,22.95,22.91,22.93,22800.0,22.92,22.95,22.91,22.93,22800.0
2010-10-26 11:40:00,22.93,22.98,22.87,22.95,75200.0,22.93,22.98,22.87,22.95,75200.0
2010-10-26 11:50:00,22.96,22.99,22.9,22.99,29400.0,22.96,22.99,22.9,22.99,29400.0
2010-10-26 12:00:00,22.99,23.0,22.94,22.95,32800.0,22.99,23.0,22.94,22.95,32800.0
2010-10-26 12:10:00,22.97,23.02,22.97,22.98,69000.0,22.97,23.02,22.97,22.98,69000.0
2010-10-26 12:20:00,22.98,23.0,22.93,22.97,21800.0,22.98,23.0,22.93,22.97,21800.0
2010-10-26 12:30:00,22.95,22.96,22.89,22.9,33200.0,22.95,22.96,22.89,22.9,33200.0
2010-10-26 12:40:00,22.91,22.92,22.87,22.91,29800.0,22.91,22.92,22.87,22.91,29800.0
2010-10-26 12:50:00,22.9,22.92,22.87,22.88,26600.0,22.9,22.92,22.87,22.88,26600.0
2010-10-26 13:00:00,22.89,22.97,22.89,22.96,42200.0,22.89,22.97,22.89,22.96,42200.0
2010-10-26 13:10:00,22.96,23.01,22.95,22.98,29000.0,22.96,23.01,22.95,22.98,29000.0
2010-10-26 13:20:00,22.99,23.02,22.93,22.97,34800.0,22.99,23.02,22.93,22.97,34800.0
2010-10-26 13:30:00,22.96,23.0,22.94,22.99,26000.0,22.96,23.0,22.94,22.99,26000.0
2010-10-26 13:40:00,22.97,23.0,22.91,22.91,32200.0,22.97,23.0,22.91,22.91,32200.0
2010-10-26 13:50:00,22.93,22.95,22.87,22.9,52000.0,22.93,22.95,22.87,22.9,52000.0
2010-10-26 14:00:00,22.91,22.96,22.83,22.83,34000.0,22.91,22.96,22.83,22.83,34000.0
2010-10-26 14:10:00,22.82,22.89,22.82,22.89,29200.0,22.82,22.89,22.82,22.89,29200.0
2010-10-26 14:20:00,22.89,22.93,22.85,22.93,20800.0,22.89,22.93,22.85,22.93,20800.0
2010-10-26 14:30:00,22.93,22.93,22.83,22.92,26600.0,22.93,22.93,22.83,22.92,26600.0
2010-10-26 14:40:00,22.92,22.93,22.86,22.89,32000.0,22.92,22.93,22.86,22.89,32000.0
2010-10-26 14:50:00,22.89,22.93,22.86,22.9,47400.0,22.89,22.93,22.86,22.9,47400.0
2010-10-26 15:00:00,22.89,22.94,22.86,22.94,43400.0,22.89,22.94,22.86,22.94,43400.0
2010-10-26 15:10:00,22.93,22.99,22.92,22.94,42800.0,22.93,22.99,22.92,22.94,42800.0
2010-10-26 15:20:00,22.96,23.03,22.92,23.0,63400.0,22.96,23.03,22.92,23.0,63400.0
2010-10-26 15:30:00,23.0,23.05,22.96,23.0,71000.0,23.0,23.05,22.96,23.0,71000.0
2010-10-26 15:40:00,23.0,23.04,22.88,22.91,46000.0,23.0,23.04,22.88,22.91,46000.0
2010-10-26 15:50:00,22.89,22.93,22.81,22.83,115400.0,22.89,22.93,22.81,22.83,115400.0
2010-10-27 09:30:00,22.77,22.77,22.28,22.59,150000.0,22.77,22.77,22.28,22.59,150000.0
2010-10-27 09:40:00,22.56,22.7,22.46,22.51,79200.0,22.56,22.7,22.46,22.51,79200.0
2010-10-27 09:50:00,22.52,22.79,22.52,22.75,26200.0,22.52,22.79,22.52,22.75,26200.0
2010-10-27 10:00:00,22.77,22.77,22.5,22.5,33400.0,22.77,22.77,22.5,22.5,33400.0
2010-10-27 10:10:00,22.48,22.59,22.46,22.52,37400.0,22.48,22.59,22.46,22.52,37400.0
2010-10-27 10:20:00,22.5,22.5,22.25,22.25,63000.0,22.5,22.5,22.25,22.25,63000.0
2010-10-27 10:30:00,22.27,22.32,22.25,22.28,67200.0,22.27,22.32,22.25,22.28,67200.0
2010-10-27 10:40:00,22.28,22.32,22.23,22.24,43200.0,22.28,22.32,22.23,22.24,43200.0
2010-10-27 10:50:00,22.24,22.26,22.14,22.2,57400.0,22.24,22.26,22.14,22.2,57400.0
2010-10-27 11:00:00,22.18,22.2,22.09,22.1,41600.0,22.18,22.2,22.09,22.1,41600.0
2010-10-27 11:10:00,22.09,22.16,22.07,22.07,20200.0,22.09,22.16,22.07,22.07,20200.0
2010-10-27 11:20:00,22.09,22.17,22.04,22.09,27200.0,22.09,22.17,22.04,22.09,27200.0
2010-10-27 11:30:00,22.09,22.25,22.06,22.23,45400.0,22.09,22.25,22.06,22.23,45400.0
2010-10-27 11:40:00,22.23,22.28,22.16,22.17,26200.0,22.23,22.28,22.16,22.17,26200.0
2010-10-27 11:50:00,22.18,22.23,22.11,22.15,20400.0,22.18,22.23,22.11,22.15,20400.0
2010-10-27 12:00:00,22.15,22.15,22.1,22.1,10600.0,22.15,22.15,22.1,22.1,10600.0
2010-10-27 12:10:00,22.1,22.16,22.09,22.14,22800.0,22.1,22.16,22.09,22.14,22800.0
2010-10-27 12:20:00,22.13,22.13,22.05,22.05,60400.0,22.13,22.13,22.05,22.05,60400.0
2010-10-27 12:30:00,22.05,22.06,22.04,22.04,16400.0,22.05,22.06,22.04,22.04,16400.0
2010-10-27 12:40:00,22.04,22.05,22.02,22.02,21200.0,22.04,22.05,22.02,22.02,21200.0
2010-10-27 12:50:00,22.03,22.04,22.0,22.04,10600.0,22.03,22.04,22.0,22.04,10600.0
2010-10-27 13:00:00,22.02,22.04,22.0,22.0,13800.0,22.02,22.04,22.0,22.0,13800.0
2010-10-27 13:10:00,22.0,22.02,21.97,22.02,50000.0,22.0,22.02,21.97,22.02,50000.0
2010-10-27 13:20:00,22.0,22.09,21.98,22.09,11200.0,22.0,22.09,21.98,22.09,11200.0
2010-10-27 13:30:00,22.09,22.09,21.97,21.98,14200.0,22.09,22.09,21.97,21.98,14200.0
2010-10-27 13:40:00,22.0,22.1,21.98,22.1,15000.0,22.0,22.1,21.98,22.1,15000.0
2010-10-27 13:50:00,22.09,22.11,22.03,22.1,16200.0,22.09,22.11,22.03,22.1,16200.0
2010-10-27 14:00:00,22.1,22.14,22.05,22.14,26200.0,22.1,22.14,22.05,22.14,26200.0
2010-10-27 14:10:00,22.14,22.19,22.09,22.09,30600.0,22.14,22.19,22.09,22.09,30600.0
2010-10-27 14:20:00,22.1,22.23,22.08,22.16,62800.0,22.1,22.23,22.08,22.16,62800.0
2010-10-27 14:30:00,22.16,22.28,22.11,22.28,37600.0,22.16,22.28,22.11,22.28,37600.0
2010-10-27 14:40:00,22.28,22.29,22.2,22.2,23000.0,22.28,22.29,22.2,22.2,23000.0
2010-10-27 14:50:00,22.2,22.2,22.14,22.15,30200.0,22.2,22.2,22.14,22.15,30200.0
2010-10-27 15:00:00,22.14,22.2,22.14,22.18,28000.0,22.14,22.2,22.14,22.18,28000.0
2010-10-27 15:10:00,22.18,22.18,22.11,22.17,44200.0,22.18,22.18,22.11,22.17,44200.0
2010-10-27 15:20:00,22.18,22.23,22.12,22.13,51400.0,22.18,22.23,22.12,22.13,51400.0
2010-10-27 15:30:00,22.15,22.25,22.15,22.25,51800.0,22.15,22.25,22.15,22.25,51800.0
2010-10-27 15:40:00,22.25,22.27,22.17,22.24,75200.0,22.25,22.27,22.17,22.24,75200.0
2010-10-27 15:50:00,22.22,22.39,22.21,22.34,204400.0,22.22,22.39,22.21,22.34,204400.0
2010-10-28 09:30:00,22.62,22.62,22.41,22.46,52200.0,22.62,22.62,22.41,22.46,52200.0
2010-10-28 09:40:00,22.46,22.46,22.18,22.18,31400.0,22.46,22.46,22.18,22.18,31400.0
2010-10-28 09:50:00,22.17,22.33,22.16,22.28,25000.0,22.17,22.33,22.16,22.28,25000.0
2010-10-28 10:00:00,22.29,22.35,22.27,22.31,15600.0,22.29,22.35,22.27,22.31,15600.0
2010-10-28 10:10:00,22.31,22.32,22.22,22.27,40200.0,22.31,22.32,22.22,22.27,40200.0
2010-10-28 10:20:00,22.25,22.27,22.2,22.23,76800.0,22.25,22.27,22.2,22.23,76800.0
2010-10-28 10:30:00,22.21,22.24,22.18,22.19,45200.0,22.21,22.24,22.18,22.19,45200.0
2010-10-28 10:40:00,22.19,22.27,22.19,22.27,21600.0,22.19,22.27,22.19,22.27,21600.0
2010-10-28 10:50:00,22.28,22.28,22.24,22.27,3000.0,22.28,22.28,22.24,22.27,3000.0
2010-10-28 11:00:00,22.25,22.29,22.25,22.29,11600.0,22.25,22.29,22.25,22.29,11600.0
2010-10-28 11:10:00,22.28,22.33,22.28,22.3,27800.0,22.28,22.33,22.28,22.3,27800.0
2010-10-28 11:20:00,22.3,22.31,22.24,22.29,27800.0,22.3,22.31,22.24,22.29,27800.0
2010-10-28 11:30:00,22.29,22.29,22.18,22.18,11800.0,22.29,22.29,22.18,22.18,11800.0
2010-10-28 11:40:00,22.18,22.2,22.15,22.17,19600.0,22.18,22.2,22.15,22.17,19600.0
2010-10-28 11:50:00,22.17,22.17,22.11,22.13,12000.0,22.17,22.17,22.11,22.13,12000.0
2010-10-28 12:00:00,22.11,22.15,22.09,22.14,22800.0,22.11,22.15,22.09,22.14,22800.0
2010-10-28 12:10:00,22.13,22.13,22.09,22.1,2400.0,22.13,22.13,22.09,22.1,2400.0
2010-10-28 12:20:00,22.12,22.15,22.06,22.08,23000.0,22.12,22.15,22.06,22.08,23000.0
2010-10-28 12:30:00,22.08,22.1,22.05,22.09,30200.0,22.08,22.1,22.05,22.09,30200.0
2010-10-28 12:40:00,22.09,22.1,22.02,22.04,15800.0,22.09,22.1,22.02,22.04,15800.0
2010-10-28 12:50:00,22.04,22.09,22.03,22.07,13800.0,22.04,22.09,22.03,22.07,13800.0
2010-10-28 13:00:00,22.05,22.12,22.05,22.09,6000.0,22.05,22.12,22.05,22.09,6000.0
2010-10-28 13:10:00,22.09,22.15,22.09,22.11,9400.0,22.09,22.15,22.09,22.11,9400.0
2010-10-28 13:20:00,22.11,22.12,22.07,22.1,9400.0,22.11,22.12,22.07,22.1,9400.0
2010-10-28 13:30:00,22.1,22.11,22.05,22.08,11800.0,22.1,22.11,22.05,22.08,11800.0
2010-10-28 13:40:00,22.08,22.08,21.99,22.02,20600.0,22.08,22.08,21.99,22.02,20600.0
2010-10-28 13:50:00,22.02,22.02,21.99,21.99,9400.0,22.02,22.02,21.99,21.99,9400.0
2010-10-28 14:00:00,21.99,22.06,21.98,22.04,8800.0,21.99,22.06,21.98,22.04,8800.0
2010-10-28 14:10:00,22.03,22.09,22.02,22.02,12000.0,22.03,22.09,22.02,22.02,12000.0
2010-10-28 14:20:00,22.03,22.1,21.99,22.08,17400.0,22.03,22.1,21.99,22.08,17400.0
2010-10-28 14:30:00,22.08,22.12,22.07,22.09,12800.0,22.08,22.12,22.07,22.09,12800.0
2010-10-28 14:40:00,22.07,22.11,22.03,22.09,12600.0,22.07,22.11,22.03,22.09,12600.0
2010-10-28 14:50:00,22.08,22.08,22.04,22.05,9800.0,22.08,22.08,22.04,22.05,9800.0
2010-10-28 15:00:00,22.04,22.09,22.04,22.07,13200.0,22.04,22.09,22.04,22.07,13200.0
2010-10-28 15:10:00,22.07,22.07,22.0,22.03,23000.0,22.07,22.07,22.0,22.03,23000.0
2010-10-28 15:20:00,22.03,22.03,21.98,22.0,14800.0,22.03,22.03,21.98,22.0,14800.0
2010-10-28 15:30:00,22.0,22.05,21.99,22.04,19600.0,22.0,22.05,21.99,22.04,19600.0
2010-10-28 15:40:00,22.03,22.08,22.02,22.08,29600.0,22.03,22.08,22.02,22.08,29600.0
2010-10-28 15:50:00,22.07,22.1,22.02,22.04,49200.0,22.07,22.1,22.02,22.04,49200.0
2010-10-29 09:30:00,22.1,22.35,22.02,22.22,67600.0,22.1,22.35,22.02,22.22,67600.0
2010-10-29 09:40:00,22.22,22.23,22.08,22.17,30600.0,22.22,22.23,22.08,22.17,30600.0
2010-10-29 09:50:00,22.18,22.19,22.03,22.11,29400.0,22.18,22.19,22.03,22.11,29400.0
2010-10-29 10:00:00,22.1,22.28,22.1,22.21,27600.0,22.1,22.28,22.1,22.21,27600.0
2010-10-29 10:10:00,22.2,22.32,22.19,22.32,44200.0,22.2,22.32,22.19,22.32,44200.0
2010-10-29 10:20:00,22.31,22.36,22.31,22.36,37800.0,22.31,22.36,22.31,22.36,37800.0
2010-10-29 10:30:00,22.33,22.39,22.33,22.35,42600.0,22.33,22.39,22.33,22.35,42600.0
2010-10-29 10:40:00,22.35,22.4,22.28,22.39,38800.0,22.35,22.4,22.28,22.39,38800.0
2010-10-29 10:50:00,22.39,22.4,22.34,22.37,12200.0,22.39,22.4,22.34,22.37,12200.0
2010-10-29 11:00:00,22.37,22.38,22.3,22.33,17600.0,22.37,22.38,22.3,22.33,17600.0
2010-10-29 11:10:00,22.33,22.33,22.22,22.31,100400.0,22.33,22.33,22.22,22.31,100400.0
2010-10-29 11:20:00,22.32,22.4,22.32,22.36,39200.0,22.32,22.4,22.32,22.36,39200.0
2010-10-29 11:30:00,22.36,22.36,22.25,22.34,34800.0,22.36,22.36,22.25,22.34,34800.0
2010-10-29 11:40:00,22.32,22.32,22.25,22.31,13600.0,22.32,22.32,22.25,22.31,13600.0
2010-10-29 11:50:00,22.32,22.36,22.3,22.33,15600.0,22.32,22.36,22.3,22.33,15600.0
2010-10-29 12:00:00,22.34,22.34,22.3,22.3,8800.0,22.34,22.34,22.3,22.3,8800.0
2010-10-29 12:10:00,22.3,22.32,22.3,22.31,9000.0,22.3,22.32,22.3,22.31,9000.0
2010-10-29 12:20:00,22.3,22.33,22.3,22.33,14000.0,22.3,22.33,22.3,22.33,14000.0
2010-10-29 12:30:00,22.32,22.33,22.3,22.3,13600.0,22.32,22.33,22.3,22.3,13600.0
2010-10-29 12:40:00,22.3,22.33,22.27,22.28,11600.0,22.3,22.33,22.27,22.28,11600.0
2010-10-29 12:50:00,22.29,22.31,22.27,22.28,16000.0,22.29,22.31,22.27,22.28,16000.0
2010-10-29 13:00:00,22.27,22.3,22.27,22.28,20800.0,22.27,22.3,22.27,22.28,20800.0
2010-10-29 13:10:00,22.27,22.3,22.24,22.25,13800.0,22.27,22.3,22.24,22.25,13800.0
2010-10-29 13:20:00,22.26,22.28,22.21,22.21,12000.0,22.26,22.28,22.21,22.21,12000.0
2010-10-29 13:30:00,22.21,22.24,22.21,22.23,11200.0,22.21,22.24,22.21,22.23,11200.0
2010-10-29 13:40:00,22.22,22.29,22.22,22.27,20000.0,22.22,22.29,22.22,22.27,20000.0
2010-10-29 13:50:00,22.28,22.33,22.28,22.31,10200.0,22.28,22.33,22.28,22.31,10200.0
2010-10-29 14:00:00,22.31,22.31,22.25,22.26,9400.0,22.31,22.31,22.25,22.26,9400.0
2010-10-29 14:10:00,22.27,22.27,22.24,22.24,8400.0,22.27,22.27,22.24,22.24,8400.0
2010-10-29 14:20:00,22.23,22.23,22.21,22.21,7600.0,22.23,22.23,22.21,22.21,7600.0
2010-10-29 14:30:00,22.21,22.31,22.19,22.29,97400.0,22.21,22.31,22.19,22.29,97400.0
2010-10-29 14:40:00,22.29,22.31,22.28,22.28,10800.0,22.29,22.31,22.28,22.28,10800.0
2010-10-29 14:50:00,22.27,22.27,22.2,22.22,9800.0,22.27,22.27,22.2,22.22,9800.0
2010-10-29 15:00:00,22.21,22.23,22.2,22.2,52200.0,22.21,22.23,22.2,22.2,52200.0
2010-10-29 15:10:00,22.19,22.23,22.19,22.22,30200.0,22.19,22.23,22.19,22.22,30200.0
2010-10-29 15:20:00,22.23,22.27,22.22,22.24,44000.0,22.23,22.27,22.22,22.24,44000.0
2010-10-29 15:30:00,22.24,22.27,22.21,22.24,59000.0,22.24,22.27,22.21,22.24,59000.0
2010-10-29 15:40:00,22.25,22.25,22.17,22.17,51000.0,22.25,22.25,22.17,22.17,51000.0
2010-10-29 15:50:00,22.17,22.2,22.13,22.18,94200.0,22.17,22.2,22.13,22.18,94200.0
2010-11-01 09:30:00,22.25,22.32,22.24,22.27,32400.0,22.25,22.32,22.24,22.27,32400.0
2010-11-01 09:40:00,22.31,22.33,22.27,22.27,23000.0,22.31,22.33,22.27,22.27,23000.0
2010-11-01 09:50:00,22.27,22.3,22.24,22.24,22400.0,22.27,22.3,22.24,22.24,22400.0
2010-11-01 10:00:00,22.24,22.34,22.19,22.32,81600.0,22.24,22.34,22.19,22.32,81600.0
2010-11-01 10:10:00,22.32,22.5,22.31,22.5,172200.0,22.32,22.5,22.31,22.5,172200.0
2010-11-01 10:20:00,22.5,22.59,22.48,22.56,117000.0,22.5,22.59,22.48,22.56,117000.0
2010-11-01 10:30:00,22.56,22.6,22.53,22.6,49200.0,22.56,22.6,22.53,22.6,49200.0
2010-11-01 10:40:00,22.59,22.8,22.58,22.75,95600.0,22.59,22.8,22.58,22.75,95600.0
2010-11-01 10:50:00,22.76,22.77,22.59,22.64,42600.0,22.76,22.77,22.59,22.64,42600.0
2010-11-01 11:00:00,22.62,22.62,22.52,22.57,39800.0,22.62,22.62,22.52,22.57,39800.0
2010-11-01 11:10:00,22.57,22.61,22.36,22.46,60600.0,22.57,22.61,22.36,22.46,60600.0
2010-11-01 11:20:00,22.45,22.52,22.41,22.41,34200.0,22.45,22.52,22.41,22.41,34200.0
2010-11-01 11:30:00,22.41,22.41,22.22,22.26,98600.0,22.41,22.41,22.22,22.26,98600.0
2010-11-01 11:40:00,22.28,22.36,22.27,22.36,19800.0,22.28,22.36,22.27,22.36,19800.0
2010-11-01 11:50:00,22.36,22.42,22.3,22.41,21800.0,22.36,22.42,22.3,22.41,21800.0
2010-11-01 12:00:00,22.44,22.45,22.38,22.42,23200.0,22.44,22.45,22.38,22.42,23200.0
2010-11-01 12:10:00,22.41,22.48,22.41,22.47,12400.0,22.41,22.48,22.41,22.47,12400.0
2010-11-01 12:20:00,22.48,22.54,22.47,22.52,16400.0,22.48,22.54,22.47,22.52,16400.0
2010-11-01 12:30:00,22.5,22.54,22.49,22.5,19000.0,22.5,22.54,22.49,22.5,19000.0
2010-11-01 12:40:00,22.51,22.58,22.48,22.52,15000.0,22.51,22.58,22.48,22.52,15000.0
2010-11-01 12:50:00,22.52,22.52,22.46,22.52,17600.0,22.52,22.52,22.46,22.52,17600.0
2010-11-01 13:00:00,22.5,22.58,22.47,22.53,25000.0,22.5,22.58,22.47,22.53,25000.0
2010-11-01 13:10:00,22.53,22.58,22.53,22.57,29000.0,22.53,22.58,22.53,22.57,29000.0
2010-11-01 13:20:00,22.59,22.61,22.45,22.5,18000.0,22.59,22.61,22.45,22.5,18000.0
2010-11-01 13:30:00,22.52,22.59,22.5,22.59,11800.0,22.52,22.59,22.5,22.59,11800.0
2010-11-01 13:40:00,22.59,22.64,22.56,22.57,24400.0,22.59,22.64,22.56,22.57,24400.0
2010-11-01 13:50:00,22.59,22.61,22.56,22.56,10400.0,22.59,22.61,22.56,22.56,10400.0
2010-11-01 14:00:00,22.57,22.58,22.54,22.56,12400.0,22.57,22.58,22.54,22.56,12400.0
2010-11-01 14:10:00,22.55,22.56,22.5,22.56,25600.0,22.55,22.56,22.5,22.56,25600.0
2010-11-01 14:20:00,22.54,22.57,22.54,22.55,10200.0,22.54,22.57,22.54,22.55,10200.0
2010-11-01 14:30:00,22.55,22.56,22.43,22.44,29000.0,22.55,22.56,22.43,22.44,29000.0
2010-11-01 14:40:00,22.43,22.46,22.4,22.42,32000.0,22.43,22.46,22.4,22.42,32000.0
2010-11-01 14:50:00,22.42,22.42,22.35,22.41,48600.0,22.42,22.42,22.35,22.41,48600.0
2010-11-01 15:00:00,22.42,22.43,22.28,22.31,50600.0,22.42,22.43,22.28,22.31,50600.0
2010-11-01 15:10:00,22.31,22.31,22.21,22.23,44800.0,22.31,22.31,22.21,22.23,44800.0
2010-11-01 15:20:00,22.22,22.33,22.17,22.32,36200.0,22.22,22.33,22.17,22.32,36200.0
2010-11-01 15:30:00,22.31,22.42,22.3,22.34,49400.0,22.31,22.42,22.3,22.34,49400.0
2010-11-01 15:40:00,22.34,22.41,22.29,22.34,50600.0,22.34,22.41,22.29,22.34,50600.0
2010-11-01 15:50:00,22.36,22.37,22.28,22.36,153800.0,22.36,22.37,22.28,22.36,153800.0
2010-11-02 09:30:00,22.64,22.89,22.56,22.59,96800.0,22.64,22.89,22.56,22.59,96800.0
2010-11-02 09:40:00,22.61,22.71,22.52,22.56,45400.0,22.61,22.71,22.52,22.56,45400.0
2010-11-02 09:50:00,22.52,22.66,22.45,22.45,41400.0,22.52,22.66,22.45,22.45,41400.0
2010-11-02 10:00:00,22.46,22.49,22.43,22.48,24800.0,22.46,22.49,22.43,22.48,24800.0
2010-11-02 10:10:00,22.48,22.5,22.4,22.48,19000.0,22.48,22.5,22.4,22.48,19000.0
2010-11-02 10:20:00,22.47,22.5,22.43,22.43,8400.0,22.47,22.5,22.43,22.43,8400.0
2010-11-02 10:30:00,22.45,22.47,22.38,22.38,17600.0,22.45,22.47,22.38,22.38,17600.0
2010-11-02 10:40:00,22.38,22.4,22.32,22.36,21600.0,22.38,22.4,22.32,22.36,21600.0
2010-11-02 10:50:00,22.35,22.39,22.31,22.35,32400.0,22.35,22.39,22.31,22.35,32400.0
2010-11-02 11:00:00,22.35,22.42,22.35,22.4,21600.0,22.35,22.42,22.35,22.4,21600.0
2010-11-02 11:10:00,22.41,22.42,22.38,22.39,20600.0,22.41,22.42,22.38,22.39,20600.0
2010-11-02 11:20:00,22.39,22.43,22.36,22.43,13600.0,22.39,22.43,22.36,22.43,13600.0
2010-11-02 11:30:00,22.44,22.44,22.39,22.39,7800.0,22.44,22.44,22.39,22.39,7800.0
2010-11-02 11:40:00,22.39,22.39,22.35,22.36,15600.0,22.39,22.39,22.35,22.36,15600.0
2010-11-02 11:50:00,22.36,22.42,22.36,22.4,11000.0,22.36,22.42,22.36,22.4,11000.0
2010-11-02 12:00:00,22.41,22.43,22.36,22.42,22600.0,22.41,22.43,22.36,22.42,22600.0
2010-11-02 12:10:00,22.42,22.42,22.38,22.39,9200.0,22.42,22.42,22.38,22.39,9200.0
2010-11-02 12:20:00,22.39,22.4,22.36,22.36,11200.0,22.39,22.4,22.36,22.36,11200.0
2010-11-02 12:30:00,22.36,22.38,22.33,22.34,14200.0,22.36,22.38,22.33,22.34,14200.0
2010-11-02 12:40:00,22.34,22.36,22.32,22.36,4000.0,22.34,22.36,22.32,22.36,4000.0
2010-11-02 12:50:00,22.38,22.41,22.35,22.35,7000.0,22.38,22.41,22.35,22.35,7000.0
2010-11-02 13:00:00,22.36,22.41,22.35,22.38,10000.0,22.36,22.41,22.35,22.38,10000.0
2010-11-02 13:10:00,22.39,22.39,22.32,22.32,18200.0,22.39,22.39,22.32,22.32,18200.0
2010-11-02 13:20:00,22.31,22.35,22.3,22.35,13000.0,22.31,22.35,22.3,22.35,13000.0
2010-11-02 13:30:00,22.36,22.38,22.36,22.38,13200.0,22.36,22.38,22.36,22.38,13200.0
2010-11-02 13:40:00,22.36,22.47,22.36,22.47,12800.0,22.36,22.47,22.36,22.47,12800.0
2010-11-02 13:50:00,22.47,22.5,22.45,22.48,12800.0,22.47,22.5,22.45,22.48,12800.0
2010-11-02 14:00:00,22.49,22.49,22.44,22.45,30600.0,22.49,22.49,22.44,22.45,30600.0
2010-11-02 14:10:00,22.46,22.47,22.36,22.36,15000.0,22.46,22.47,22.36,22.36,15000.0
2010-11-02 14:20:00,22.36,22.44,22.35,22.41,17800.0,22.36,22.44,22.35,22.41,17800.0
2010-11-02 14:30:00,22.41,22.42,22.4,22.4,16600.0,22.41,22.42,22.4,22.4,16600.0
2010-11-02 14:40:00,22.4,22.42,22.38,22.4,13200.0,22.4,22.42,22.38,22.4,13200.0
2010-11-02 14:50:00,22.4,22.43,22.39,22.4,17200.0,22.4,22.43,22.39,22.4,17200.0
2010-11-02 15:00:00,22.4,22.42,22.38,22.39,12400.0,22.4,22.42,22.38,22.39,12400.0
2010-11-02 15:10:00,22.4,22.47,22.39,22.46,31200.0,22.4,22.47,22.39,22.46,31200.0
2010-11-02 15:20:00,22.46,22.46,22.4,22.41,28000.0,22.46,22.46,22.4,22.41,28000.0
2010-11-02 15:30:00,22.41,22.41,22.35,22.35,35800.0,22.41,22.41,22.35,22.35,35800.0
2010-11-02 15:40:00,22.35,22.4,22.3,22.36,48600.0,22.35,22.4,22.3,22.36,48600.0
2010-11-02 15:50:00,22.36,22.43,22.35,22.39,144200.0,22.36,22.43,22.35,22.39,144200.0
2010-11-03 09:30:00,22.37,22.6,22.34,22.49,33000.0,22.37,22.6,22.34,22.49,33000.0
2010-11-03 09:40:00,22.47,22.5,22.37,22.5,7000.0,22.47,22.5,22.37,22.5,7000.0
2010-11-03 09:50:00,22.49,22.53,22.41,22.46,10200.0,22.49,22.53,22.41,22.46,10200.0
2010-11-03 10:00:00,22.48,22.53,22.4,22.45,27800.0,22.48,22.53,22.4,22.45,27800.0
2010-11-03 10:10:00,22.48,22.5,22.42,22.42,27200.0,22.48,22.5,22.42,22.42,27200.0
2010-11-03 10:20:00,22.42,22.5,22.39,22.39,19800.0,22.42,22.5,22.39,22.39,19800.0
2010-11-03 10:30:00,22.41,22.45,22.38,22.38,15400.0,22.41,22.45,22.38,22.38,15400.0
2010-11-03 10:40:00,22.4,22.4,22.3,22.33,18200.0,22.4,22.4,22.3,22.33,18200.0
2010-11-03 10:50:00,22.34,22.35,22.33,22.33,6800.0,22.34,22.35,22.33,22.33,6800.0
2010-11-03 11:00:00,22.33,22.35,22.31,22.32,18800.0,22.33,22.35,22.31,22.32,18800.0
2010-11-03 11:10:00,22.3,22.34,22.25,22.29,25200.0,22.3,22.34,22.25,22.29,25200.0
2010-11-03 11:20:00,22.32,22.33,22.19,22.19,27400.0,22.32,22.33,22.19,22.19,27400.0
2010-11-03 11:30:00,22.18,22.25,22.17,22.22,22000.0,22.18,22.25,22.17,22.22,22000.0
2010-11-03 11:40:00,22.24,22.28,22.18,22.18,16000.0,22.24,22.28,22.18,22.18,16000.0
2010-11-03 11:50:00,22.18,22.21,22.17,22.18,21600.0,22.18,22.21,22.17,22.18,21600.0
2010-11-03 12:00:00,22.18,22.18,22.08,22.1,31000.0,22.18,22.18,22.08,22.1,31000.0
2010-11-03 12:10:00,22.09,22.11,22.07,22.08,16800.0,22.09,22.11,22.07,22.08,16800.0
2010-11-03 12:20:00,22.09,22.09,22.06,22.07,14600.0,22.09,22.09,22.06,22.07,14600.0
2010-11-03 12:30:00,22.07,22.16,22.07,22.12,24400.0,22.07,22.16,22.07,22.12,24400.0
2010-11-03 12:40:00,22.11,22.13,22.09,22.1,20200.0,22.11,22.13,22.09,22.1,20200.0
2010-11-03 12:50:00,22.09,22.09,22.05,22.08,9200.0,22.09,22.09,22.05,22.08,9200.0
2010-11-03 13:00:00,22.08,22.15,22.08,22.1,13200.0,22.08,22.15,22.08,22.1,13200.0
2010-11-03 13:10:00,22.11,22.14,22.08,22.12,18600.0,22.11,22.14,22.08,22.12,18600.0
2010-11-03 13:20:00,22.11,22.11,22.1,22.1,3000.0,22.11,22.11,22.1,22.1,3000.0
2010-11-03 13:30:00,22.1,22.15,22.1,22.11,6200.0,22.1,22.15,22.1,22.11,6200.0
2010-11-03 13:40:00,22.1,22.14,22.1,22.13,6200.0,22.1,22.14,22.1,22.13,6200.0
2010-11-03 13:50:00,22.15,22.18,22.1,22.11,45800.0,22.15,22.18,22.1,22.11,45800.0
2010-11-03 14:00:00,22.11,22.27,22.1,22.15,16400.0,22.11,22.27,22.1,22.15,16400.0
2010-11-03 14:10:00,22.15,22.3,22.08,22.25,26600.0,22.15,22.3,22.08,22.25,26600.0
2010-11-03 14:20:00,22.26,22.3,21.98,22.04,64000.0,22.26,22.3,21.98,22.04,64000.0
2010-11-03 14:30:00,22.0,22.21,21.97,22.2,40200.0,22.0,22.21,21.97,22.2,40200.0
2010-11-03 14:40:00,22.15,22.24,22.11,22.19,14200.0,22.15,22.24,22.11,22.19,14200.0
2010-11-03 14:50:00,22.21,22.34,22.2,22.28,27000.0,22.21,22.34,22.2,22.28,27000.0
2010-11-03 15:00:00,22.29,22.4,22.29,22.34,26600.0,22.29,22.4,22.29,22.34,26600.0
2010-11-03 15:10:00,22.35,22.39,22.31,22.34,21800.0,22.35,22.39,22.31,22.34,21800.0
2010-11-03 15:20:00,22.33,22.35,22.23,22.23,39800.0,22.33,22.35,22.23,22.23,39800.0
2010-11-03 15:30:00,22.25,22.29,22.18,22.23,23200.0,22.25,22.29,22.18,22.23,23200.0
2010-11-03 15:40:00,22.22,22.25,22.16,22.24,23400.0,22.22,22.25,22.16,22.24,23400.0
2010-11-03 15:50:00,22.23,22.32,22.23,22.32,36600.0,22.23,22.32,22.23,22.32,36600.0
2010-11-04 09:30:00,22.75,22.75,22.5,22.69,73000.0,22.75,22.75,22.5,22.69,73000.0
2010-11-04 09:40:00,22.65,22.65,22.46,22.47,57400.0,22.65,22.65,22.46,22.47,57400.0
2010-11-04 09:50:00,22.48,22.55,22.48,22.53,42200.0,22.48,22.55,22.48,22.53,42200.0
2010-11-04 10:00:00,22.53,22.53,22.25,22.31,40800.0,22.53,22.53,22.25,22.31,40800.0
2010-11-04 10:10:00,22.34,22.48,22.34,22.48,17200.0,22.34,22.48,22.34,22.48,17200.0
2010-11-04 10:20:00,22.48,22.5,22.4,22.4,26600.0,22.48,22.5,22.4,22.4,26600.0
2010-11-04 10:30:00,22.42,22.49,22.41,22.45,45000.0,22.42,22.49,22.41,22.45,45000.0
2010-11-04 10:40:00,22.47,22.5,22.42,22.46,29000.0,22.47,22.5,22.42,22.46,29000.0
2010-11-04 10:50:00,22.46,22.5,22.4,22.48,40800.0,22.46,22.5,22.4,22.48,40800.0
2010-11-04 11:00:00,22.48,22.51,22.43,22.47,48200.0,22.48,22.51,22.43,22.47,48200.0
2010-11-04 11:10:00,22.47,22.55,22.47,22.55,25000.0,22.47,22.55,22.47,22.55,25000.0
2010-11-04 11:20:00,22.54,22.56,22.47,22.5,21600.0,22.54,22.56,22.47,22.5,21600.0
2010-11-04 11:30:00,22.52,22.53,22.48,22.5,99200.0,22.52,22.53,22.48,22.5,99200.0
2010-11-04 11:40:00,22.51,22.51,22.46,22.5,26400.0,22.51,22.51,22.46,22.5,26400.0
2010-11-04 11:50:00,22.49,22.52,22.46,22.48,16800.0,22.49,22.52,22.46,22.48,16800.0
2010-11-04 12:00:00,22.46,22.5,22.45,22.48,21600.0,22.46,22.5,22.45,22.48,21600.0
2010-11-04 12:10:00,22.48,22.53,22.46,22.52,16000.0,22.48,22.53,22.46,22.52,16000.0
2010-11-04 12:20:00,22.51,22.53,22.5,22.5,17800.0,22.51,22.53,22.5,22.5,17800.0
2010-11-04 12:30:00,22.51,22.58,22.5,22.54,13800.0,22.51,22.58,22.5,22.54,13800.0
2010-11-04 12:40:00,22.54,22.58,22.5,22.5,21800.0,22.54,22.58,22.5,22.5,21800.0
2010-11-04 12:50:00,22.5,22.53,22.5,22.51,23000.0,22.5,22.53,22.5,22.51,23000.0
2010-11-04 13:00:00,22.52,22.52,22.5,22.5,52400.0,22.52,22.52,22.5,22.5,52400.0
2010-11-04 13:10:00,22.5,22.51,22.42,22.42,37000.0,22.5,22.51,22.42,22.42,37000.0
2010-11-04 13:20:00,22.41,22.45,22.4,22.43,25200.0,22.41,22.45,22.4,22.43,25200.0
2010-11-04 13:30:00,22.43,22.48,22.43,22.46,23000.0,22.43,22.48,22.43,22.46,23000.0
2010-11-04 13:40:00,22.47,22.47,22.42,22.44,25000.0,22.47,22.47,22.42,22.44,25000.0
2010-11-04 13:50:00,22.45,22.5,22.41,22.5,18800.0,22.45,22.5,22.41,22.5,18800.0
2010-11-04 14:00:00,22.5,22.51,22.47,22.5,35400.0,22.5,22.51,22.47,22.5,35400.0
2010-11-04 14:10:00,22.5,22.54,22.49,22.51,28200.0,22.5,22.54,22.49,22.51,28200.0
2010-11-04 14:20:00,22.51,22.53,22.48,22.51,28200.0,22.51,22.53,22.48,22.51,28200.0
2010-11-04 14:30:00,22.5,22.53,22.49,22.51,36600.0,22.5,22.53,22.49,22.51,36600.0
2010-11-04 14:40:00,22.5,22.53,22.48,22.52,23400.0,22.5,22.53,22.48,22.52,23400.0
2010-11-04 14:50:00,22.51,22.54,22.5,22.5,14000.0,22.51,22.54,22.5,22.5,14000.0
2010-11-04 15:00:00,22.5,22.52,22.48,22.52,33000.0,22.5,22.52,22.48,22.52,33000.0
2010-11-04 15:10:00,22.5,22.52,22.45,22.47,45600.0,22.5,22.52,22.45,22.47,45600.0
2010-11-04 15:20:00,22.45,22.52,22.45,22.51,32000.0,22.45,22.52,22.45,22.51,32000.0
2010-11-04 15:30:00,22.5,22.53,22.43,22.51,46600.0,22.5,22.53,22.43,22.51,46600.0
2010-11-04 15:40:00,22.5,22.53,22.42,22.49,56800.0,22.5,22.53,22.42,22.49,56800.0
2010-11-04 15:50:00,22.49,22.51,22.48,22.5,76600.0,22.49,22.51,22.48,22.5,76600.0
2010-11-05 09:30:00,22.46,22.66,22.45,22.57,64400.0,22.46,22.66,22.45,22.57,64400.0
2010-11-05 09:40:00,22.58,22.58,22.43,22.5,115600.0,22.58,22.58,22.43,22.5,115600.0
2010-11-05 09:50:00,22.52,22.56,22.43,22.52,80200.0,22.52,22.56,22.43,22.52,80200.0
2010-11-05 10:00:00,22.52,22.61,22.52,22.6,37200.0,22.52,22.61,22.52,22.6,37200.0
2010-11-05 10:10:00,22.61,22.61,22.57,22.57,32200.0,22.61,22.61,22.57,22.57,32200.0
2010-11-05 10:20:00,22.58,22.61,22.57,22.61,38600.0,22.58,22.61,22.57,22.61,38600.0
2010-11-05 10:30:00,22.61,23.08,22.61,22.94,487800.0,22.61,23.08,22.61,22.94,487800.0
2010-11-05 10:40:00,22.97,23.04,22.93,22.96,132800.0,22.97,23.04,22.93,22.96,132800.0
2010-11-05 10:50:00,22.97,23.06,22.86,23.03,100200.0,22.97,23.06,22.86,23.03,100200.0
2010-11-05 11:00:00,23.05,23.43,23.0,23.38,232600.0,23.05,23.43,23.0,23.38,232600.0
2010-11-05 11:10:00,23.38,23.46,23.29,23.41,201400.0,23.38,23.46,23.29,23.41,201400.0
2010-11-05 11:20:00,23.4,23.53,23.39,23.5,182000.0,23.4,23.53,23.39,23.5,182000.0
2010-11-05 11:30:00,23.5,23.52,23.43,23.49,103800.0,23.5,23.52,23.43,23.49,103800.0
2010-11-05 11:40:00,23.49,23.59,23.47,23.5,146600.0,23.49,23.59,23.47,23.5,146600.0
2010-11-05 11:50:00,23.53,23.63,23.52,23.59,99200.0,23.53,23.63,23.52,23.59,99200.0
2010-11-05 12:00:00,23.58,23.61,23.56,23.6,188600.0,23.58,23.61,23.56,23.6,188600.0
2010-11-05 12:10:00,23.61,23.71,23.58,23.65,110600.0,23.61,23.71,23.58,23.65,110600.0
2010-11-05 12:20:00,23.65,23.7,23.61,23.66,99800.0,23.65,23.7,23.61,23.66,99800.0
2010-11-05 12:30:00,23.65,23.86,23.61,23.86,136800.0,23.65,23.86,23.61,23.86,136800.0
2010-11-05 12:40:00,23.85,24.08,23.84,24.0,289800.0,23.85,24.08,23.84,24.0,289800.0
2010-11-05 12:50:00,24.0,24.11,23.89,23.95,114000.0,24.0,24.11,23.89,23.95,114000.0
2010-11-05 13:00:00,23.95,24.0,23.88,24.0,119400.0,23.95,24.0,23.88,24.0,119400.0
2010-11-05 13:10:00,23.98,23.99,23.9,23.93,50600.0,23.98,23.99,23.9,23.93,50600.0
2010-11-05 13:20:00,23.93,23.96,23.89,23.95,27800.0,23.93,23.96,23.89,23.95,27800.0
2010-11-05 13:30:00,23.96,24.0,23.95,23.97,59600.0,23.96,24.0,23.95,23.97,59600.0
2010-11-05 13:40:00,23.96,24.03,23.95,24.0,157000.0,23.96,24.03,23.95,24.0,157000.0
2010-11-05 13:50:00,24.0,24.02,23.97,24.0,66600.0,24.0,24.02,23.97,24.0,66600.0
2010-11-05 14:00:00,24.0,24.05,23.99,24.02,112000.0,24.0,24.05,23.99,24.02,112000.0
2010-11-05 14:10:00,24.01,24.06,23.99,24.03,83600.0,24.01,24.06,23.99,24.03,83600.0
2010-11-05 14:20:00,24.02,24.06,23.99,24.01,58200.0,24.02,24.06,23.99,24.01,58200.0
2010-11-05 14:30:00,24.02,24.08,24.0,24.05,51200.0,24.02,24.08,24.0,24.05,51200.0
2010-11-05 14:40:00,24.05,24.07,23.98,24.0,99400.0,24.05,24.07,23.98,24.0,99400.0
2010-11-05 14:50:00,24.0,24.02,23.96,23.99,167400.0,24.0,24.02,23.96,23.99,167400.0
2010-11-05 15:00:00,23.99,24.0,23.9,23.93,258200.0,23.99,24.0,23.9,23.93,258200.0
2010-11-05 15:10:00,23.94,24.0,23.93,23.99,146000.0,23.94,24.0,23.93,23.99,146000.0
2010-11-05 15:20:00,23.99,24.02,23.98,24.01,225800.0,23.99,24.02,23.98,24.01,225800.0
2010-11-05 15:30:00,24.01,24.02,23.98,23.99,131400.0,24.01,24.02,23.98,23.99,131400.0
2010-11-05 15:40:00,23.99,24.03,23.98,24.0,315000.0,23.99,24.03,23.98,24.0,315000.0
2010-11-05 15:50:00,24.0,24.05,23.99,24.05,477000.0,24.0,24.05,23.99,24.05,477000.0
2010-11-08 09:30:00,24.02,24.75,24.02,24.46,503600.0,24.02,24.75,24.02,24.46,503600.0
2010-11-08 09:40:00,24.48,24.65,24.48,24.61,200200.0,24.48,24.65,24.48,24.61,200200.0
2010-11-08 09:50:00,24.62,24.66,24.43,24.48,124000.0,24.62,24.66,24.43,24.48,124000.0
2010-11-08 10:00:00,24.48,24.6,24.45,24.53,61800.0,24.48,24.6,24.45,24.53,61800.0
2010-11-08 10:10:00,24.53,24.65,24.41,24.61,114800.0,24.53,24.65,24.41,24.61,114800.0
2010-11-08 10:20:00,24.64,24.87,24.58,24.79,185400.0,24.64,24.87,24.58,24.79,185400.0
2010-11-08 10:30:00,24.8,24.86,24.72,24.86,124800.0,24.8,24.86,24.72,24.86,124800.0
2010-11-08 10:40:00,24.83,24.86,24.81,24.85,60000.0,24.83,24.86,24.81,24.85,60000.0
2010-11-08 10:50:00,24.85,24.86,24.8,24.8,52400.0,24.85,24.86,24.8,24.8,52400.0
2010-11-08 11:00:00,24.8,24.82,24.55,24.71,106600.0,24.8,24.82,24.55,24.71,106600.0
2010-11-08 11:10:00,24.71,24.75,24.61,24.68,84400.0,24.71,24.75,24.61,24.68,84400.0
2010-11-08 11:20:00,24.68,24.68,24.61,24.64,42200.0,24.68,24.68,24.61,24.64,42200.0
2010-11-08 11:30:00,24.64,24.65,24.61,24.65,62000.0,24.64,24.65,24.61,24.65,62000.0
2010-11-08 11:40:00,24.65,24.65,24.62,24.63,44200.0,24.65,24.65,24.62,24.63,44200.0
2010-11-08 11:50:00,24.62,24.65,24.61,24.63,39200.0,24.62,24.65,24.61,24.63,39200.0
2010-11-08 12:00:00,24.63,24.7,24.63,24.69,44800.0,24.63,24.7,24.63,24.69,44800.0
2010-11-08 12:10:00,24.7,24.82,24.67,24.81,57400.0,24.7,24.82,24.67,24.81,57400.0
2010-11-08 12:20:00,24.8,24.82,24.75,24.77,74800.0,24.8,24.82,24.75,24.77,74800.0
2010-11-08 12:30:00,24.77,24.81,24.7,24.79,64400.0,24.77,24.81,24.7,24.79,64400.0
2010-11-08 12:40:00,24.8,24.81,24.75,24.78,27200.0,24.8,24.81,24.75,24.78,27200.0
2010-11-08 12:50:00,24.78,24.82,24.76,24.78,31600.0,24.78,24.82,24.76,24.78,31600.0
2010-11-08 13:00:00,24.78,24.83,24.77,24.8,52600.0,24.78,24.83,24.77,24.8,52600.0
2010-11-08 13:10:00,24.79,24.85,24.79,24.84,45000.0,24.79,24.85,24.79,24.84,45000.0
2010-11-08 13:20:00,24.84,24.87,24.83,24.85,55400.0,24.84,24.87,24.83,24.85,55400.0
2010-11-08 13:30:00,24.86,24.86,24.77,24.77,36000.0,24.86,24.86,24.77,24.77,36000.0
2010-11-08 13:40:00,24.77,24.79,24.7,24.75,54600.0,24.77,24.79,24.7,24.75,54600.0
2010-11-08 13:50:00,24.75,24.8,24.75,24.78,19200.0,24.75,24.8,24.75,24.78,19200.0
2010-11-08 14:00:00,24.78,24.82,24.78,24.79,38000.0,24.78,24.82,24.78,24.79,38000.0
2010-11-08 14:10:00,24.79,24.82,24.75,24.77,69000.0,24.79,24.82,24.75,24.77,69000.0
2010-11-08 14:20:00,24.75,24.77,24.71,24.74,62400.0,24.75,24.77,24.71,24.74,62400.0
2010-11-08 14:30:00,24.74,24.74,24.69,24.72,47800.0,24.74,24.74,24.69,24.72,47800.0
2010-11-08 14:40:00,24.71,24.74,24.68,24.73,63600.0,24.71,24.74,24.68,24.73,63600.0
2010-11-08 14:50:00,24.72,24.74,24.7,24.72,23400.0,24.72,24.74,24.7,24.72,23400.0
2010-11-08 15:00:00,24.72,24.75,24.72,24.73,46800.0,24.72,24.75,24.72,24.73,46800.0
2010-11-08 15:10:00,24.73,24.73,24.68,24.72,60000.0,24.73,24.73,24.68,24.72,60000.0
2010-11-08 15:20:00,24.72,24.75,24.71,24.71,44000.0,24.72,24.75,24.71,24.71,44000.0
2010-11-08 15:30:00,24.72,24.77,24.7,24.75,124400.0,24.72,24.77,24.7,24.75,124400.0
2010-11-08 15:40:00,24.75,24.82,24.74,24.81,146400.0,24.75,24.82,24.74,24.81,146400.0
2010-11-08 15:50:00,24.81,24.82,24.71,24.78,309800.0,24.81,24.82,24.71,24.78,309800.0
2010-11-09 09:30:00,24.88,24.88,24.55,24.57,123400.0,24.88,24.88,24.55,24.57,123400.0
2010-11-09 09:40:00,24.58,24.58,24.39,24.44,92600.0,24.58,24.58,24.39,24.44,92600.0
2010-11-09 09:50:00,24.45,24.58,24.45,24.54,64000.0,24.45,24.58,24.45,24.54,64000.0
2010-11-09 10:00:00,24.58,24.6,24.47,24.47,34800.0,24.58,24.6,24.47,24.47,34800.0
2010-11-09 10:10:00,24.47,24.52,24.46,24.46,37600.0,24.47,24.52,24.46,24.46,37600.0
2010-11-09 10:20:00,24.46,24.49,24.43,24.47,46800.0,24.46,24.49,24.43,24.47,46800.0
2010-11-09 10:30:00,24.45,24.5,24.31,24.33,62200.0,24.45,24.5,24.31,24.33,62200.0
2010-11-09 10:40:00,24.35,24.35,24.08,24.12,125600.0,24.35,24.35,24.08,24.12,125600.0
2010-11-09 10:50:00,24.11,24.42,24.11,24.41,72400.0,24.11,24.42,24.11,24.41,72400.0
2010-11-09 11:00:00,24.4,24.5,24.38,24.42,48200.0,24.4,24.5,24.38,24.42,48200.0
2010-11-09 11:10:00,24.41,24.43,24.31,24.32,54800.0,24.41,24.43,24.31,24.32,54800.0
2010-11-09 11:20:00,24.34,24.34,24.13,24.25,70200.0,24.34,24.34,24.13,24.25,70200.0
2010-11-09 11:30:00,24.25,24.35,24.23,24.33,18600.0,24.25,24.35,24.23,24.33,18600.0
2010-11-09 11:40:00,24.34,24.34,24.28,24.33,12400.0,24.34,24.34,24.28,24.33,12400.0
2010-11-09 11:50:00,24.32,24.35,24.2,24.21,55200.0,24.32,24.35,24.2,24.21,55200.0
2010-11-09 12:00:00,24.22,24.26,24.21,24.23,7400.0,24.22,24.26,24.21,24.23,7400.0
2010-11-09 12:10:00,24.23,24.29,24.23,24.29,8600.0,24.23,24.29,24.23,24.29,8600.0
2010-11-09 12:20:00,24.28,24.33,24.28,24.32,61600.0,24.28,24.33,24.28,24.32,61600.0
2010-11-09 12:30:00,24.33,24.33,24.25,24.28,22800.0,24.33,24.33,24.25,24.28,22800.0
2010-11-09 12:40:00,24.27,24.27,24.2,24.2,15200.0,24.27,24.27,24.2,24.2,15200.0
2010-11-09 12:50:00,24.21,24.27,24.21,24.25,18400.0,24.21,24.27,24.21,24.25,18400.0
2010-11-09 13:00:00,24.27,24.32,24.25,24.3,23600.0,24.27,24.32,24.25,24.3,23600.0
2010-11-09 13:10:00,24.32,24.33,24.29,24.3,14000.0,24.32,24.33,24.29,24.3,14000.0
2010-11-09 13:20:00,24.31,24.32,24.26,24.27,23200.0,24.31,24.32,24.26,24.27,23200.0
2010-11-09 13:30:00,24.26,24.3,24.21,24.21,15000.0,24.26,24.3,24.21,24.21,15000.0
2010-11-09 13:40:00,24.21,24.21,23.99,24.02,159800.0,24.21,24.21,23.99,24.02,159800.0
2010-11-09 13:50:00,24.03,24.09,23.99,24.07,46400.0,24.03,24.09,23.99,24.07,46400.0
2010-11-09 14:00:00,24.07,24.11,24.03,24.09,26000.0,24.07,24.11,24.03,24.09,26000.0
2010-11-09 14:10:00,24.1,24.2,24.1,24.15,24000.0,24.1,24.2,24.1,24.15,24000.0
2010-11-09 14:20:00,24.14,24.17,24.1,24.11,21200.0,24.14,24.17,24.1,24.11,21200.0
2010-11-09 14:30:00,24.12,24.16,24.09,24.11,22800.0,24.12,24.16,24.09,24.11,22800.0
2010-11-09 14:40:00,24.11,24.22,24.11,24.16,32800.0,24.11,24.22,24.11,24.16,32800.0
2010-11-09 14:50:00,24.16,24.23,24.16,24.22,40200.0,24.16,24.23,24.16,24.22,40200.0
2010-11-09 15:00:00,24.22,24.24,24.11,24.11,39400.0,24.22,24.24,24.11,24.11,39400.0
2010-11-09 15:10:00,24.11,24.14,24.03,24.06,47600.0,24.11,24.14,24.03,24.06,47600.0
2010-11-09 15:20:00,24.06,24.06,23.99,24.0,93800.0,24.06,24.06,23.99,24.0,93800.0
2010-11-09 15:30:00,24.0,24.15,23.99,24.0,150400.0,24.0,24.15,23.99,24.0,150400.0
2010-11-09 15:40:00,24.01,24.05,23.91,23.97,183800.0,24.01,24.05,23.91,23.97,183800.0
2010-11-09 15:50:00,23.97,24.13,23.93,24.08,117400.0,23.97,24.13,23.93,24.08,117400.0
2010-11-10 09:30:00,24.23,24.24,23.87,23.93,86400.0,24.23,24.24,23.87,23.93,86400.0
2010-11-10 09:40:00,23.93,23.98,23.77,23.78,60200.0,23.93,23.98,23.77,23.78,60200.0
2010-11-10 09:50:00,23.81,23.81,23.63,23.73,96200.0,23.81,23.81,23.63,23.73,96200.0
2010-11-10 10:00:00,23.74,23.93,23.72,23.86,80000.0,23.74,23.93,23.72,23.86,80000.0
2010-11-10 10:10:00,23.85,23.9,23.83,23.83,33000.0,23.85,23.9,23.83,23.83,33000.0
2010-11-10 10:20:00,23.83,23.83,23.67,23.7,23200.0,23.83,23.83,23.67,23.7,23200.0
2010-11-10 10:30:00,23.7,23.86,23.7,23.86,28400.0,23.7,23.86,23.7,23.86,28400.0
2010-11-10 10:40:00,23.86,23.92,23.81,23.86,107600.0,23.86,23.92,23.81,23.86,107600.0
2010-11-10 10:50:00,23.86,24.05,23.86,24.05,53800.0,23.86,24.05,23.86,24.05,53800.0
2010-11-10 11:00:00,24.03,24.11,24.0,24.0,75000.0,24.03,24.11,24.0,24.0,75000.0
2010-11-10 11:10:00,24.0,24.22,24.0,24.22,142800.0,24.0,24.22,24.0,24.22,142800.0
2010-11-10 11:20:00,24.2,24.43,24.18,24.25,211400.0,24.2,24.43,24.18,24.25,211400.0
2010-11-10 11:30:00,24.27,24.3,24.17,24.18,45600.0,24.27,24.3,24.17,24.18,45600.0
2010-11-10 11:40:00,24.21,24.22,24.09,24.18,155200.0,24.21,24.22,24.09,24.18,155200.0
2010-11-10 11:50:00,24.18,24.36,24.18,24.28,136600.0,24.18,24.36,24.18,24.28,136600.0
2010-11-10 12:00:00,24.27,24.32,24.23,24.24,35200.0,24.27,24.32,24.23,24.24,35200.0
2010-11-10 12:10:00,24.18,24.22,24.14,24.19,37200.0,24.18,24.22,24.14,24.19,37200.0
2010-11-10 12:20:00,24.18,24.18,24.1,24.14,16800.0,24.18,24.18,24.1,24.14,16800.0
2010-11-10 12:30:00,24.14,24.21,24.1,24.12,11000.0,24.14,24.21,24.1,24.12,11000.0
2010-11-10 12:40:00,24.1,24.21,24.08,24.2,24400.0,24.1,24.21,24.08,24.2,24400.0
2010-11-10 12:50:00,24.23,24.25,24.15,24.15,43800.0,24.23,24.25,24.15,24.15,43800.0
2010-11-10 13:00:00,24.15,24.17,24.02,24.07,62800.0,24.15,24.17,24.02,24.07,62800.0
2010-11-10 13:10:00,24.08,24.13,24.02,24.1,31200.0,24.08,24.13,24.02,24.1,31200.0
2010-11-10 13:20:00,24.14,24.25,24.07,24.11,39600.0,24.14,24.25,24.07,24.11,39600.0
2010-11-10 13:30:00,24.11,24.16,24.07,24.16,18000.0,24.11,24.16,24.07,24.16,18000.0
2010-11-10 13:40:00,24.14,24.16,24.13,24.14,6000.0,24.14,24.16,24.13,24.14,6000.0
2010-11-10 13:50:00,24.13,24.2,24.09,24.18,19400.0,24.13,24.2,24.09,24.18,19400.0
2010-11-10 14:00:00,24.19,24.3,24.17,24.22,53800.0,24.19,24.3,24.17,24.22,53800.0
2010-11-10 14:10:00,24.21,24.21,24.13,24.15,18600.0,24.21,24.21,24.13,24.15,18600.0
2010-11-10 14:20:00,24.13,24.13,24.07,24.09,73200.0,24.13,24.13,24.07,24.09,73200.0
2010-11-10 14:30:00,24.09,24.1,24.05,24.08,33400.0,24.09,24.1,24.05,24.08,33400.0
2010-11-10 14:40:00,24.08,24.1,24.02,24.02,94800.0,24.08,24.1,24.02,24.02,94800.0
2010-11-10 14:50:00,24.04,24.15,24.04,24.12,41400.0,24.04,24.15,24.04,24.12,41400.0
2010-11-10 15:00:00,24.12,24.13,24.02,24.03,37000.0,24.12,24.13,24.02,24.03,37000.0
2010-11-10 15:10:00,24.03,24.13,24.02,24.11,147800.0,24.03,24.13,24.02,24.11,147800.0
2010-11-10 15:20:00,24.11,24.25,24.1,24.16,216200.0,24.11,24.25,24.1,24.16,216200.0
2010-11-10 15:30:00,24.14,24.18,24.11,24.16,37600.0,24.14,24.18,24.11,24.16,37600.0
2010-11-10 15:40:00,24.17,24.2,24.11,24.14,64400.0,24.17,24.2,24.11,24.14,64400.0
2010-11-10 15:50:00,24.15,24.2,24.14,24.19,60600.0,24.15,24.2,24.14,24.19,60600.0
2010-11-11 09:30:00,24.02,24.11,23.78,23.84,73200.0,24.02,24.11,23.78,23.84,73200.0
2010-11-11 09:40:00,23.92,23.92,23.75,23.86,32000.0,23.92,23.92,23.75,23.86,32000.0
2010-11-11 09:50:00,23.86,24.09,23.83,24.09,43400.0,23.86,24.09,23.83,24.09,43400.0
2010-11-11 10:00:00,24.08,24.15,24.0,24.11,45200.0,24.08,24.15,24.0,24.11,45200.0
2010-11-11 10:10:00,24.14,24.38,24.14,24.36,56400.0,24.14,24.38,24.14,24.36,56400.0
2010-11-11 10:20:00,24.32,24.34,24.14,24.14,80600.0,24.32,24.34,24.14,24.14,80600.0
2010-11-11 10:30:00,24.15,24.15,23.99,24.01,94000.0,24.15,24.15,23.99,24.01,94000.0
2010-11-11 10:40:00,24.02,24.13,23.96,23.97,16600.0,24.02,24.13,23.96,23.97,16600.0
2010-11-11 10:50:00,23.99,24.08,23.95,24.03,26000.0,23.99,24.08,23.95,24.03,26000.0
2010-11-11 11:00:00,24.05,24.05,23.93,23.95,24200.0,24.05,24.05,23.93,23.95,24200.0
2010-11-11 11:10:00,23.93,23.99,23.93,23.97,16000.0,23.93,23.99,23.93,23.97,16000.0
2010-11-11 11:20:00,23.97,23.99,23.94,23.99,41400.0,23.97,23.99,23.94,23.99,41400.0
2010-11-11 11:30:00,23.97,24.0,23.96,23.98,18400.0,23.97,24.0,23.96,23.98,18400.0
2010-11-11 11:40:00,24.0,24.0,23.95,24.0,14200.0,24.0,24.0,23.95,24.0,14200.0
2010-11-11 11:50:00,24.0,24.1,24.0,24.09,19600.0,24.0,24.1,24.0,24.09,19600.0
2010-11-11 12:00:00,24.08,24.11,24.06,24.08,18200.0,24.08,24.11,24.06,24.08,18200.0
2010-11-11 12:10:00,24.09,24.24,24.09,24.22,39200.0,24.09,24.24,24.09,24.22,39200.0
2010-11-11 12:20:00,24.17,24.19,24.15,24.17,16600.0,24.17,24.19,24.15,24.17,16600.0
2010-11-11 12:30:00,24.18,24.2,24.08,24.13,5600.0,24.18,24.2,24.08,24.13,5600.0
2010-11-11 12:40:00,24.12,24.12,24.08,24.08,7200.0,24.12,24.12,24.08,24.08,7200.0
2010-11-11 12:50:00,24.08,24.14,24.06,24.11,9000.0,24.08,24.14,24.06,24.11,9000.0
2010-11-11 13:00:00,24.1,24.15,24.09,24.13,5800.0,24.1,24.15,24.09,24.13,5800.0
2010-11-11 13:10:00,24.13,24.25,24.13,24.25,20800.0,24.13,24.25,24.13,24.25,20800.0
2010-11-11 13:20:00,24.23,24.23,24.16,24.16,2400.0,24.23,24.23,24.16,24.16,2400.0
2010-11-11 13:30:00,24.16,24.25,24.16,24.24,7600.0,24.16,24.25,24.16,24.24,7600.0
2010-11-11 13:40:00,24.24,24.31,24.24,24.31,14800.0,24.24,24.31,24.24,24.31,14800.0
2010-11-11 13:50:00,24.31,24.34,24.27,24.32,25400.0,24.31,24.34,24.27,24.32,25400.0
2010-11-11 14:00:00,24.3,24.3,24.24,24.25,21400.0,24.3,24.3,24.24,24.25,21400.0
2010-11-11 14:10:00,24.24,24.27,24.24,24.27,13800.0,24.24,24.27,24.24,24.27,13800.0
2010-11-11 14:20:00,24.25,24.26,24.18,24.23,13600.0,24.25,24.26,24.18,24.23,13600.0
2010-11-11 14:30:00,24.23,24.29,24.22,24.24,25400.0,24.23,24.29,24.22,24.24,25400.0
2010-11-11 14:40:00,24.2,24.27,24.2,24.21,7600.0,24.2,24.27,24.2,24.21,7600.0
2010-11-11 14:50:00,24.23,24.24,24.13,24.24,15200.0,24.23,24.24,24.13,24.24,15200.0
2010-11-11 15:00:00,24.22,24.25,24.11,24.18,37800.0,24.22,24.25,24.11,24.18,37800.0
2010-11-11 15:10:00,24.18,24.2,24.13,24.17,11200.0,24.18,24.2,24.13,24.17,11200.0
2010-11-11 15:20:00,24.14,24.18,24.07,24.18,11600.0,24.14,24.18,24.07,24.18,11600.0
2010-11-11 15:30:00,24.15,24.15,24.05,24.1,35000.0,24.15,24.15,24.05,24.1,35000.0
2010-11-11 15:40:00,24.08,24.13,24.08,24.12,31600.0,24.08,24.13,24.08,24.12,31600.0
2010-11-11 15:50:00,24.11,24.16,24.1,24.13,40200.0,24.11,24.16,24.1,24.13,40200.0
2010-11-12 09:30:00,23.89,24.06,23.81,24.0,62800.0,23.89,24.06,23.81,24.0,62800.0
2010-11-12 09:40:00,24.0,24.05,23.95,23.97,45200.0,24.0,24.05,23.95,23.97,45200.0
2010-11-12 09:50:00,23.97,24.11,23.95,24.0,42600.0,23.97,24.11,23.95,24.0,42600.0
2010-11-12 10:00:00,23.99,24.0,23.84,23.89,60800.0,23.99,24.0,23.84,23.89,60800.0
2010-11-12 10:10:00,23.93,24.06,23.9,23.96,60600.0,23.93,24.06,23.9,23.96,60600.0
2010-11-12 10:20:00,23.91,23.93,23.75,23.77,46800.0,23.91,23.93,23.75,23.77,46800.0
2010-11-12 10:30:00,23.81,23.81,23.64,23.74,73600.0,23.81,23.81,23.64,23.74,73600.0
2010-11-12 10:40:00,23.72,23.77,23.66,23.71,50800.0,23.72,23.77,23.66,23.71,50800.0
2010-11-12 10:50:00,23.7,23.73,23.52,23.54,82400.0,23.7,23.73,23.52,23.54,82400.0
2010-11-12 11:00:00,23.54,23.59,23.48,23.57,88200.0,23.54,23.59,23.48,23.57,88200.0
2010-11-12 11:10:00,23.6,23.67,23.56,23.59,56600.0,23.6,23.67,23.56,23.59,56600.0
2010-11-12 11:20:00,23.56,23.68,23.56,23.65,11600.0,23.56,23.68,23.56,23.65,11600.0
2010-11-12 11:30:00,23.65,23.65,23.56,23.56,18400.0,23.65,23.65,23.56,23.56,18400.0
2010-11-12 11:40:00,23.59,23.59,23.54,23.56,33800.0,23.59,23.59,23.54,23.56,33800.0
2010-11-12 11:50:00,23.55,23.61,23.51,23.61,36600.0,23.55,23.61,23.51,23.61,36600.0
2010-11-12 12:00:00,23.6,23.63,23.59,23.61,29200.0,23.6,23.63,23.59,23.61,29200.0
2010-11-12 12:10:00,23.62,23.63,23.53,23.53,37000.0,23.62,23.63,23.53,23.53,37000.0
2010-11-12 12:20:00,23.53,23.53,23.39,23.43,71400.0,23.53,23.53,23.39,23.43,71400.0
2010-11-12 12:30:00,23.43,23.49,23.39,23.46,51800.0,23.43,23.49,23.39,23.46,51800.0
2010-11-12 12:40:00,23.47,23.53,23.46,23.47,19800.0,23.47,23.53,23.46,23.47,19800.0
2010-11-12 12:50:00,23.46,23.52,23.43,23.5,45000.0,23.46,23.52,23.43,23.5,45000.0
2010-11-12 13:00:00,23.5,23.55,23.46,23.47,21400.0,23.5,23.55,23.46,23.47,21400.0
2010-11-12 13:10:00,23.5,23.55,23.47,23.53,16600.0,23.5,23.55,23.47,23.53,16600.0
2010-11-12 13:20:00,23.52,23.59,23.48,23.57,26200.0,23.52,23.59,23.48,23.57,26200.0
2010-11-12 13:30:00,23.55,23.6,23.51,23.6,7400.0,23.55,23.6,23.51,23.6,7400.0
2010-11-12 13:40:00,23.59,23.62,23.56,23.59,23600.0,23.59,23.62,23.56,23.59,23600.0
2010-11-12 13:50:00,23.6,23.61,23.55,23.57,27800.0,23.6,23.61,23.55,23.57,27800.0
2010-11-12 14:00:00,23.56,23.56,23.52,23.56,20000.0,23.56,23.56,23.52,23.56,20000.0
2010-11-12 14:10:00,23.55,23.61,23.54,23.6,10200.0,23.55,23.61,23.54,23.6,10200.0
2010-11-12 14:20:00,23.59,23.59,23.53,23.55,20600.0,23.59,23.59,23.53,23.55,20600.0
2010-11-12 14:30:00,23.54,23.62,23.52,23.61,28600.0,23.54,23.62,23.52,23.61,28600.0
2010-11-12 14:40:00,23.59,23.63,23.54,23.6,10000.0,23.59,23.63,23.54,23.6,10000.0
2010-11-12 14:50:00,23.61,23.7,23.61,23.61,24800.0,23.61,23.7,23.61,23.61,24800.0
2010-11-12 15:00:00,23.61,23.73,23.61,23.7,9800.0,23.61,23.73,23.61,23.7,9800.0
2010-11-12 15:10:00,23.69,23.7,23.66,23.68,7000.0,23.69,23.7,23.66,23.68,7000.0
2010-11-12 15:20:00,23.68,23.7,23.61,23.67,36800.0,23.68,23.7,23.61,23.67,36800.0
2010-11-12 15:30:00,23.67,23.71,23.63,23.65,23600.0,23.67,23.71,23.63,23.65,23600.0
2010-11-12 15:40:00,23.65,23.71,23.59,23.69,83200.0,23.65,23.71,23.59,23.69,83200.0
2010-11-12 15:50:00,23.68,23.73,23.67,23.68,77600.0,23.68,23.73,23.67,23.68,77600.0
2010-11-15 09:30:00,23.71,23.89,23.71,23.77,38000.0,23.71,23.89,23.71,23.77,38000.0
2010-11-15 09:40:00,23.76,23.89,23.72,23.72,52200.0,23.76,23.89,23.72,23.72,52200.0
2010-11-15 09:50:00,23.72,23.75,23.6,23.66,34400.0,23.72,23.75,23.6,23.66,34400.0
2010-11-15 10:00:00,23.63,23.63,23.45,23.45,51400.0,23.63,23.63,23.45,23.45,51400.0
2010-11-15 10:10:00,23.46,23.49,23.39,23.49,66800.0,23.46,23.49,23.39,23.49,66800.0
2010-11-15 10:20:00,23.49,23.66,23.48,23.61,16000.0,23.49,23.66,23.48,23.61,16000.0
2010-11-15 10:30:00,23.61,23.69,23.61,23.69,5800.0,23.61,23.69,23.61,23.69,5800.0
2010-11-15 10:40:00,23.74,23.74,23.68,23.68,9600.0,23.74,23.74,23.68,23.68,9600.0
2010-11-15 10:50:00,23.68,23.79,23.68,23.75,19000.0,23.68,23.79,23.68,23.75,19000.0
2010-11-15 11:00:00,23.74,23.75,23.55,23.59,13000.0,23.74,23.75,23.55,23.59,13000.0
2010-11-15 11:10:00,23.61,23.73,23.6,23.66,20200.0,23.61,23.73,23.6,23.66,20200.0
2010-11-15 11:20:00,23.65,23.73,23.6,23.6,26000.0,23.65,23.73,23.6,23.6,26000.0
2010-11-15 11:30:00,23.6,23.73,23.6,23.73,14400.0,23.6,23.73,23.6,23.73,14400.0
2010-11-15 11:40:00,23.71,23.85,23.69,23.81,16400.0,23.71,23.85,23.69,23.81,16400.0
2010-11-15 11:50:00,23.82,23.85,23.82,23.82,27000.0,23.82,23.85,23.82,23.82,27000.0
2010-11-15 12:00:00,23.84,23.86,23.78,23.78,24800.0,23.84,23.86,23.78,23.78,24800.0
2010-11-15 12:10:00,23.76,23.78,23.71,23.71,17600.0,23.76,23.78,23.71,23.71,17600.0
2010-11-15 12:20:00,23.72,23.85,23.68,23.77,17200.0,23.72,23.85,23.68,23.77,17200.0
2010-11-15 12:30:00,23.76,23.84,23.76,23.8,12200.0,23.76,23.84,23.76,23.8,12200.0
2010-11-15 12:40:00,23.8,23.81,23.76,23.77,12600.0,23.8,23.81,23.76,23.77,12600.0
2010-11-15 12:50:00,23.81,23.85,23.78,23.83,22600.0,23.81,23.85,23.78,23.83,22600.0
2010-11-15 13:00:00,23.85,23.85,23.77,23.77,5800.0,23.85,23.85,23.77,23.77,5800.0
2010-11-15 13:10:00,23.76,23.76,23.71,23.74,5400.0,23.76,23.76,23.71,23.74,5400.0
2010-11-15 13:20:00,23.74,23.83,23.72,23.81,17000.0,23.74,23.83,23.72,23.81,17000.0
2010-11-15 13:30:00,23.79,23.82,23.77,23.8,26600.0,23.79,23.82,23.77,23.8,26600.0
2010-11-15 13:40:00,23.79,23.83,23.78,23.79,7800.0,23.79,23.83,23.78,23.79,7800.0
2010-11-15 13:50:00,23.79,23.83,23.79,23.8,41000.0,23.79,23.83,23.79,23.8,41000.0
2010-11-15 14:00:00,23.79,23.88,23.77,23.86,48600.0,23.79,23.88,23.77,23.86,48600.0
2010-11-15 14:10:00,23.85,23.85,23.78,23.8,21200.0,23.85,23.85,23.78,23.8,21200.0
2010-11-15 14:20:00,23.79,23.79,23.7,23.77,38800.0,23.79,23.79,23.7,23.77,38800.0
2010-11-15 14:30:00,23.78,23.82,23.75,23.8,44200.0,23.78,23.82,23.75,23.8,44200.0
2010-11-15 14:40:00,23.8,23.83,23.8,23.8,9200.0,23.8,23.83,23.8,23.8,9200.0
2010-11-15 14:50:00,23.81,23.93,23.8,23.86,39000.0,23.81,23.93,23.8,23.86,39000.0
2010-11-15 15:00:00,23.85,23.85,23.74,23.82,18800.0,23.85,23.85,23.74,23.82,18800.0
2010-11-15 15:10:00,23.84,23.84,23.65,23.68,49600.0,23.84,23.84,23.65,23.68,49600.0
2010-11-15 15:20:00,23.7,23.71,23.52,23.61,63200.0,23.7,23.71,23.52,23.61,63200.0
2010-11-15 15:30:00,23.59,23.61,23.46,23.5,59200.0,23.59,23.61,23.46,23.5,59200.0
2010-11-15 15:40:00,23.5,23.54,23.43,23.43,90200.0,23.5,23.54,23.43,23.43,90200.0
2010-11-15 15:50:00,23.43,23.44,23.32,23.38,117200.0,23.43,23.44,23.32,23.38,117200.0
2010-11-16 09:30:00,23.16,23.25,23.0,23.25,72400.0,23.16,23.25,23.0,23.25,72400.0
2010-11-16 09:40:00,23.25,23.67,23.25,23.49,90200.0,23.25,23.67,23.25,23.49,90200.0
2010-11-16 09:50:00,23.44,23.52,23.15,23.52,64200.0,23.44,23.52,23.15,23.52,64200.0
2010-11-16 10:00:00,23.52,23.6,23.46,23.48,45600.0,23.52,23.6,23.46,23.48,45600.0
2010-11-16 10:10:00,23.48,23.58,23.43,23.57,25400.0,23.48,23.58,23.43,23.57,25400.0
2010-11-16 10:20:00,23.56,23.56,23.3,23.35,54800.0,23.56,23.56,23.3,23.35,54800.0
2010-11-16 10:30:00,23.39,23.4,23.0,23.0,97000.0,23.39,23.4,23.0,23.0,97000.0
2010-11-16 10:40:00,23.0,23.05,22.95,23.04,143400.0,23.0,23.05,22.95,23.04,143400.0
2010-11-16 10:50:00,23.08,23.11,22.97,23.08,69400.0,23.08,23.11,22.97,23.08,69400.0
2010-11-16 11:00:00,23.11,23.11,22.9,22.96,32200.0,23.11,23.11,22.9,22.96,32200.0
2010-11-16 11:10:00,22.96,22.97,22.73,22.79,180000.0,22.96,22.97,22.73,22.79,180000.0
2010-11-16 11:20:00,22.79,22.93,22.77,22.83,55000.0,22.79,22.93,22.77,22.83,55000.0
2010-11-16 11:30:00,22.8,22.83,22.77,22.79,31400.0,22.8,22.83,22.77,22.79,31400.0
2010-11-16 11:40:00,22.8,22.83,22.75,22.8,61800.0,22.8,22.83,22.75,22.8,61800.0
2010-11-16 11:50:00,22.81,23.03,22.8,23.0,51000.0,22.81,23.03,22.8,23.0,51000.0
2010-11-16 12:00:00,22.99,23.09,22.97,23.09,26400.0,22.99,23.09,22.97,23.09,26400.0
2010-11-16 12:10:00,23.09,23.21,22.98,23.13,36400.0,23.09,23.21,22.98,23.13,36400.0
2010-11-16 12:20:00,23.15,23.22,23.1,23.1,31000.0,23.15,23.22,23.1,23.1,31000.0
2010-11-16 12:30:00,23.14,23.17,23.03,23.13,25600.0,23.14,23.17,23.03,23.13,25600.0
2010-11-16 12:40:00,23.1,23.21,23.1,23.1,28000.0,23.1,23.21,23.1,23.1,28000.0
2010-11-16 12:50:00,23.05,23.21,23.05,23.18,25200.0,23.05,23.21,23.05,23.18,25200.0
2010-11-16 13:00:00,23.2,23.25,23.15,23.22,30600.0,23.2,23.25,23.15,23.22,30600.0
2010-11-16 13:10:00,23.22,23.22,23.09,23.2,29200.0,23.22,23.22,23.09,23.2,29200.0
2010-11-16 13:20:00,23.18,23.27,23.17,23.25,18200.0,23.18,23.27,23.17,23.25,18200.0
2010-11-16 13:30:00,23.24,23.25,23.22,23.23,13400.0,23.24,23.25,23.22,23.23,13400.0
2010-11-16 13:40:00,23.24,23.27,23.21,23.23,22400.0,23.24,23.27,23.21,23.23,22400.0
2010-11-16 13:50:00,23.23,23.35,23.21,23.28,16400.0,23.23,23.35,23.21,23.28,16400.0
2010-11-16 14:00:00,23.3,23.33,23.23,23.33,20200.0,23.3,23.33,23.23,23.33,20200.0
2010-11-16 14:10:00,23.3,23.32,23.21,23.26,13200.0,23.3,23.32,23.21,23.26,13200.0
2010-11-16 14:20:00,23.25,23.32,23.22,23.25,17400.0,23.25,23.32,23.22,23.25,17400.0
2010-11-16 14:30:00,23.25,23.31,23.22,23.22,12200.0,23.25,23.31,23.22,23.22,12200.0
2010-11-16 14:40:00,23.22,23.31,23.16,23.19,33200.0,23.22,23.31,23.16,23.19,33200.0
2010-11-16 14:50:00,23.24,23.27,23.2,23.2,28000.0,23.24,23.27,23.2,23.2,28000.0
2010-11-16 15:00:00,23.25,23.36,23.22,23.31,51800.0,23.25,23.36,23.22,23.31,51800.0
2010-11-16 15:10:00,23.33,23.33,23.17,23.23,20400.0,23.33,23.33,23.17,23.23,20400.0
2010-11-16 15:20:00,23.23,23.32,23.19,23.22,50200.0,23.23,23.32,23.19,23.22,50200.0
2010-11-16 15:30:00,23.21,23.34,23.21,23.25,40000.0,23.21,23.34,23.21,23.25,40000.0
2010-11-16 15:40:00,23.25,23.43,23.25,23.41,95400.0,23.25,23.43,23.25,23.41,95400.0
2010-11-16 15:50:00,23.42,23.59,23.37,23.57,212000.0,23.42,23.59,23.37,23.57,212000.0
2010-11-17 09:30:00,23.58,23.64,23.3,23.35,88600.0,23.58,23.64,23.3,23.35,88600.0
2010-11-17 09:40:00,23.39,23.53,23.29,23.43,40800.0,23.39,23.53,23.29,23.43,40800.0
2010-11-17 09:50:00,23.43,24.14,23.43,23.75,391800.0,23.43,24.14,23.43,23.75,391800.0
2010-11-17 10:00:00,23.75,23.75,23.53,23.66,84800.0,23.75,23.75,23.53,23.66,84800.0
2010-11-17 10:10:00,23.65,23.79,23.6,23.7,50800.0,23.65,23.79,23.6,23.7,50800.0
2010-11-17 10:20:00,23.68,23.7,23.53,23.54,49600.0,23.68,23.7,23.53,23.54,49600.0
2010-11-17 10:30:00,23.57,23.65,23.41,23.54,70000.0,23.57,23.65,23.41,23.54,70000.0
2010-11-17 10:40:00,23.55,23.66,23.5,23.5,42000.0,23.55,23.66,23.5,23.5,42000.0
2010-11-17 10:50:00,23.54,23.55,23.46,23.49,36800.0,23.54,23.55,23.46,23.49,36800.0
2010-11-17 11:00:00,23.52,23.53,23.35,23.42,29000.0,23.52,23.53,23.35,23.42,29000.0
2010-11-17 11:10:00,23.39,23.49,23.35,23.45,54000.0,23.39,23.49,23.35,23.45,54000.0
2010-11-17 11:20:00,23.46,23.56,23.46,23.54,34400.0,23.46,23.56,23.46,23.54,34400.0
2010-11-17 11:30:00,23.53,23.59,23.42,23.42,46600.0,23.53,23.59,23.42,23.42,46600.0
2010-11-17 11:40:00,23.43,23.49,23.37,23.39,23000.0,23.43,23.49,23.37,23.39,23000.0
2010-11-17 11:50:00,23.4,23.48,23.39,23.45,34200.0,23.4,23.48,23.39,23.45,34200.0
2010-11-17 12:00:00,23.45,23.45,23.33,23.33,42600.0,23.45,23.45,23.33,23.33,42600.0
2010-11-17 12:10:00,23.33,23.39,23.3,23.35,39200.0,23.33,23.39,23.3,23.35,39200.0
2010-11-17 12:20:00,23.35,23.36,23.21,23.27,76400.0,23.35,23.36,23.21,23.27,76400.0
2010-11-17 12:30:00,23.28,23.28,23.22,23.25,15400.0,23.28,23.28,23.22,23.25,15400.0
2010-11-17 12:40:00,23.25,23.35,23.25,23.32,17000.0,23.25,23.35,23.25,23.32,17000.0
2010-11-17 12:50:00,23.33,23.34,23.25,23.25,10200.0,23.33,23.34,23.25,23.25,10200.0
2010-11-17 13:00:00,23.25,23.25,23.21,23.24,21800.0,23.25,23.25,23.21,23.24,21800.0
2010-11-17 13:10:00,23.24,23.28,23.21,23.27,30600.0,23.24,23.28,23.21,23.27,30600.0
2010-11-17 13:20:00,23.28,23.39,23.28,23.34,36000.0,23.28,23.39,23.28,23.34,36000.0
2010-11-17 13:30:00,23.36,23.43,23.33,23.4,26000.0,23.36,23.43,23.33,23.4,26000.0
2010-11-17 13:40:00,23.36,23.41,23.31,23.36,20400.0,23.36,23.41,23.31,23.36,20400.0
2010-11-17 13:50:00,23.36,23.36,23.31,23.33,21000.0,23.36,23.36,23.31,23.33,21000.0
2010-11-17 14:00:00,23.33,23.35,23.26,23.31,29800.0,23.33,23.35,23.26,23.31,29800.0
2010-11-17 14:10:00,23.32,23.42,23.3,23.4,37200.0,23.32,23.42,23.3,23.4,37200.0
2010-11-17 14:20:00,23.43,23.43,23.34,23.34,19200.0,23.43,23.43,23.34,23.34,19200.0
2010-11-17 14:30:00,23.34,23.48,23.33,23.48,28000.0,23.34,23.48,23.33,23.48,28000.0
2010-11-17 14:40:00,23.47,23.5,23.46,23.46,9600.0,23.47,23.5,23.46,23.46,9600.0
2010-11-17 14:50:00,23.46,23.55,23.46,23.5,54200.0,23.46,23.55,23.46,23.5,54200.0
2010-11-17 15:00:00,23.49,23.49,23.36,23.36,27600.0,23.49,23.49,23.36,23.36,27600.0
2010-11-17 15:10:00,23.35,23.53,23.35,23.51,30400.0,23.35,23.53,23.35,23.51,30400.0
2010-11-17 15:20:00,23.5,23.52,23.34,23.34,50600.0,23.5,23.52,23.34,23.34,50600.0
2010-11-17 15:30:00,23.35,23.52,23.35,23.49,61200.0,23.35,23.52,23.35,23.49,61200.0
2010-11-17 15:40:00,23.49,23.51,23.4,23.47,65400.0,23.49,23.51,23.4,23.47,65400.0
2010-11-17 15:50:00,23.46,23.56,23.43,23.54,146000.0,23.46,23.56,23.43,23.54,146000.0
2010-11-18 09:30:00,23.89,24.0,23.79,23.97,50200.0,23.89,24.0,23.79,23.97,50200.0
2010-11-18 09:40:00,23.97,23.98,23.84,23.84,67400.0,23.97,23.98,23.84,23.84,67400.0
2010-11-18 09:50:00,23.86,23.87,23.68,23.77,57200.0,23.86,23.87,23.68,23.77,57200.0
2010-11-18 10:00:00,23.78,23.88,23.77,23.79,52400.0,23.78,23.88,23.77,23.79,52400.0
2010-11-18 10:10:00,23.79,23.92,23.79,23.88,40400.0,23.79,23.92,23.79,23.88,40400.0
2010-11-18 10:20:00,23.88,23.91,23.78,23.9,38600.0,23.88,23.91,23.78,23.9,38600.0
2010-11-18 10:30:00,23.89,24.0,23.88,24.0,71800.0,23.89,24.0,23.88,24.0,71800.0
2010-11-18 10:40:00,24.0,24.04,23.99,24.0,30600.0,24.0,24.04,23.99,24.0,30600.0
2010-11-18 10:50:00,24.01,24.08,23.93,23.93,54600.0,24.01,24.08,23.93,23.93,54600.0
2010-11-18 11:00:00,23.95,23.99,23.91,23.92,13200.0,23.95,23.99,23.91,23.92,13200.0
2010-11-18 11:10:00,23.92,23.92,23.79,23.86,53600.0,23.92,23.92,23.79,23.86,53600.0
2010-11-18 11:20:00,23.89,23.89,23.8,23.83,13800.0,23.89,23.89,23.8,23.83,13800.0
2010-11-18 11:30:00,23.9,23.95,23.86,23.95,20200.0,23.9,23.95,23.86,23.95,20200.0
2010-11-18 11:40:00,23.95,23.96,23.9,23.96,11200.0,23.95,23.96,23.9,23.96,11200.0
2010-11-18 11:50:00,23.97,24.0,23.96,24.0,29600.0,23.97,24.0,23.96,24.0,29600.0
2010-11-18 12:00:00,24.0,24.08,23.99,24.06,54600.0,24.0,24.08,23.99,24.06,54600.0
2010-11-18 12:10:00,24.08,24.1,23.88,24.01,59200.0,24.08,24.1,23.88,24.01,59200.0
2010-11-18 12:20:00,24.0,24.05,24.0,24.04,29000.0,24.0,24.05,24.0,24.04,29000.0
2010-11-18 12:30:00,24.04,24.06,24.02,24.05,20800.0,24.04,24.06,24.02,24.05,20800.0
2010-11-18 12:40:00,24.06,24.06,23.96,24.0,16000.0,24.06,24.06,23.96,24.0,16000.0
2010-11-18 12:50:00,24.02,24.03,24.0,24.02,17800.0,24.02,24.03,24.0,24.02,17800.0
2010-11-18 13:00:00,24.02,24.03,23.98,24.0,28000.0,24.02,24.03,23.98,24.0,28000.0
2010-11-18 13:10:00,24.0,24.03,24.0,24.0,27600.0,24.0,24.03,24.0,24.0,27600.0
2010-11-18 13:20:00,24.0,24.04,24.0,24.03,16600.0,24.0,24.04,24.0,24.03,16600.0
2010-11-18 13:30:00,24.03,24.04,23.98,24.0,36800.0,24.03,24.04,23.98,24.0,36800.0
2010-11-18 13:40:00,24.02,24.04,24.0,24.01,21400.0,24.02,24.04,24.0,24.01,21400.0
2010-11-18 13:50:00,24.02,24.04,24.02,24.02,19000.0,24.02,24.04,24.02,24.02,19000.0
2010-11-18 14:00:00,24.03,24.04,24.0,24.03,26600.0,24.03,24.04,24.0,24.03,26600.0
2010-11-18 14:10:00,24.02,24.05,24.0,24.0,55800.0,24.02,24.05,24.0,24.0,55800.0
2010-11-18 14:20:00,24.02,24.05,24.02,24.04,38800.0,24.02,24.05,24.02,24.04,38800.0
2010-11-18 14:30:00,24.05,24.09,24.04,24.09,53800.0,24.05,24.09,24.04,24.09,53800.0
2010-11-18 14:40:00,24.08,24.15,24.08,24.15,90000.0,24.08,24.15,24.08,24.15,90000.0
2010-11-18 14:50:00,24.15,24.25,24.13,24.24,89600.0,24.15,24.25,24.13,24.24,89600.0
2010-11-18 15:00:00,24.25,24.33,24.24,24.3,120400.0,24.25,24.33,24.24,24.3,120400.0
2010-11-18 15:10:00,24.29,24.29,24.14,24.15,117400.0,24.29,24.29,24.14,24.15,117400.0
2010-11-18 15:20:00,24.16,24.21,24.14,24.2,54600.0,24.16,24.21,24.14,24.2,54600.0
2010-11-18 15:30:00,24.19,24.26,24.15,24.22,118800.0,24.19,24.26,24.15,24.22,118800.0
2010-11-18 15:40:00,24.2,24.22,24.15,24.18,133600.0,24.2,24.22,24.15,24.18,133600.0
2010-11-18 15:50:00,24.18,24.25,24.15,24.23,218000.0,24.18,24.25,24.15,24.23,218000.0
2010-11-19 09:30:00,24.15,24.17,23.95,24.12,78000.0,24.15,24.17,23.95,24.12,78000.0
2010-11-19 09:40:00,24.1,24.14,24.0,24.1,41200.0,24.1,24.14,24.0,24.1,41200.0
2010-11-19 09:50:00,24.07,24.15,24.06,24.12,32400.0,24.07,24.15,24.06,24.12,32400.0
2010-11-19 10:00:00,24.15,24.43,24.13,24.39,100800.0,24.15,24.43,24.13,24.39,100800.0
2010-11-19 10:10:00,24.39,24.59,24.28,24.55,325200.0,24.39,24.59,24.28,24.55,325200.0
2010-11-19 10:20:00,24.55,24.64,24.44,24.5,127400.0,24.55,24.64,24.44,24.5,127400.0
2010-11-19 10:30:00,24.52,24.77,24.5,24.62,202600.0,24.52,24.77,24.5,24.62,202600.0
2010-11-19 10:40:00,24.62,24.83,24.62,24.83,123800.0,24.62,24.83,24.62,24.83,123800.0
2010-11-19 10:50:00,24.83,24.93,24.81,24.93,203200.0,24.83,24.93,24.81,24.93,203200.0
2010-11-19 11:00:00,24.92,24.94,24.86,24.86,92200.0,24.92,24.94,24.86,24.86,92200.0
2010-11-19 11:10:00,24.86,24.86,24.68,24.8,71000.0,24.86,24.86,24.68,24.8,71000.0
2010-11-19 11:20:00,24.8,24.85,24.75,24.75,77600.0,24.8,24.85,24.75,24.75,77600.0
2010-11-19 11:30:00,24.74,24.86,24.74,24.86,34200.0,24.74,24.86,24.74,24.86,34200.0
2010-11-19 11:40:00,24.86,24.97,24.85,24.97,78400.0,24.86,24.97,24.85,24.97,78400.0
2010-11-19 11:50:00,24.97,24.97,24.93,24.93,37000.0,24.97,24.97,24.93,24.93,37000.0
2010-11-19 12:00:00,24.93,24.97,24.92,24.95,41800.0,24.93,24.97,24.92,24.95,41800.0
2010-11-19 12:10:00,24.95,24.98,24.86,24.93,36800.0,24.95,24.98,24.86,24.93,36800.0
2010-11-19 12:20:00,24.93,24.96,24.93,24.95,24600.0,24.93,24.96,24.93,24.95,24600.0
2010-11-19 12:30:00,24.93,24.94,24.88,24.91,19600.0,24.93,24.94,24.88,24.91,19600.0
2010-11-19 12:40:00,24.94,24.97,24.92,24.97,17800.0,24.94,24.97,24.92,24.97,17800.0
2010-11-19 12:50:00,24.97,25.02,24.88,24.94,161400.0,24.97,25.02,24.88,24.94,161400.0
2010-11-19 13:00:00,24.94,25.02,24.92,24.99,49000.0,24.94,25.02,24.92,24.99,49000.0
2010-11-19 13:10:00,24.97,25.04,24.97,24.99,77400.0,24.97,25.04,24.97,24.99,77400.0
2010-11-19 13:20:00,24.99,25.14,24.98,25.14,137200.0,24.99,25.14,24.98,25.14,137200.0
2010-11-19 13:30:00,25.14,25.21,25.11,25.16,96200.0,25.14,25.21,25.11,25.16,96200.0
2010-11-19 13:40:00,25.15,25.18,25.07,25.18,45800.0,25.15,25.18,25.07,25.18,45800.0
2010-11-19 13:50:00,25.18,25.28,25.14,25.28,76600.0,25.18,25.28,25.14,25.28,76600.0
2010-11-19 14:00:00,25.25,25.43,25.25,25.36,115400.0,25.25,25.43,25.25,25.36,115400.0
2010-11-19 14:10:00,25.35,25.39,25.31,25.33,62400.0,25.35,25.39,25.31,25.33,62400.0
2010-11-19 14:20:00,25.33,25.34,25.28,25.31,31600.0,25.33,25.34,25.28,25.31,31600.0
2010-11-19 14:30:00,25.31,25.38,25.31,25.36,36200.0,25.31,25.38,25.31,25.36,36200.0
2010-11-19 14:40:00,25.35,25.42,25.33,25.33,81400.0,25.35,25.42,25.33,25.33,81400.0
2010-11-19 14:50:00,25.33,25.34,25.06,25.1,106200.0,25.33,25.34,25.06,25.1,106200.0
2010-11-19 15:00:00,25.1,25.18,25.08,25.18,67400.0,25.1,25.18,25.08,25.18,67400.0
2010-11-19 15:10:00,25.16,25.2,25.14,25.18,58200.0,25.16,25.2,25.14,25.18,58200.0
2010-11-19 15:20:00,25.18,25.32,25.18,25.25,92400.0,25.18,25.32,25.18,25.25,92400.0
2010-11-19 15:30:00,25.25,25.29,25.21,25.21,72000.0,25.25,25.29,25.21,25.21,72000.0
2010-11-19 15:40:00,25.21,25.26,25.21,25.25,109600.0,25.21,25.26,25.21,25.25,109600.0
2010-11-19 15:50:00,25.24,25.32,25.21,25.29,270400.0,25.24,25.32,25.21,25.29,270400.0
2010-11-22 09:30:00,25.42,25.75,25.38,25.61,179400.0,25.42,25.75,25.38,25.61,179400.0
2010-11-22 09:40:00,25.64,25.69,25.58,25.65,161800.0,25.64,25.69,25.58,25.65,161800.0
2010-11-22 09:50:00,25.65,25.75,25.6,25.72,129000.0,25.65,25.75,25.6,25.72,129000.0
2010-11-22 10:00:00,25.72,25.84,25.7,25.75,151400.0,25.72,25.84,25.7,25.75,151400.0
2010-11-22 10:10:00,25.77,25.85,25.61,25.83,75600.0,25.77,25.85,25.61,25.83,75600.0
2010-11-22 10:20:00,25.82,25.85,25.66,25.66,153400.0,25.82,25.85,25.66,25.66,153400.0
2010-11-22 10:30:00,25.65,25.65,25.47,25.6,97000.0,25.65,25.65,25.47,25.6,97000.0
2010-11-22 10:40:00,25.6,25.6,25.32,25.37,98600.0,25.6,25.6,25.32,25.37,98600.0
2010-11-22 10:50:00,25.36,25.43,25.34,25.35,67000.0,25.36,25.43,25.34,25.35,67000.0
2010-11-22 11:00:00,25.38,25.44,25.3,25.4,64800.0,25.38,25.44,25.3,25.4,64800.0
2010-11-22 11:10:00,25.36,25.7,25.36,25.69,45000.0,25.36,25.7,25.36,25.69,45000.0
2010-11-22 11:20:00,25.68,25.87,25.68,25.86,59400.0,25.68,25.87,25.68,25.86,59400.0
2010-11-22 11:30:00,25.86,26.11,25.76,26.11,140800.0,25.86,26.11,25.76,26.11,140800.0
2010-11-22 11:40:00,26.11,26.11,25.81,25.93,90800.0,26.11,26.11,25.81,25.93,90800.0
2010-11-22 11:50:00,25.91,26.0,25.75,25.92,72200.0,25.91,26.0,25.75,25.92,72200.0
2010-11-22 12:00:00,25.9,25.9,25.68,25.9,49800.0,25.9,25.9,25.68,25.9,49800.0
2010-11-22 12:10:00,25.89,26.04,25.86,26.03,38600.0,25.89,26.04,25.86,26.03,38600.0
2010-11-22 12:20:00,26.03,26.05,25.85,25.85,45000.0,26.03,26.05,25.85,25.85,45000.0
2010-11-22 12:30:00,25.82,25.82,25.64,25.66,85200.0,25.82,25.82,25.64,25.66,85200.0
2010-11-22 12:40:00,25.7,25.78,25.61,25.62,43600.0,25.7,25.78,25.61,25.62,43600.0
2010-11-22 12:50:00,25.65,25.89,25.63,25.89,36600.0,25.65,25.89,25.63,25.89,36600.0
2010-11-22 13:00:00,25.86,25.86,25.8,25.85,28000.0,25.86,25.86,25.8,25.85,28000.0
2010-11-22 13:10:00,25.85,26.09,25.84,26.08,75600.0,25.85,26.09,25.84,26.08,75600.0
2010-11-22 13:20:00,26.08,26.09,25.93,25.95,76200.0,26.08,26.09,25.93,25.95,76200.0
2010-11-22 13:30:00,25.95,26.01,25.95,25.99,67200.0,25.95,26.01,25.95,25.99,67200.0
2010-11-22 13:40:00,25.98,25.99,25.92,25.92,49600.0,25.98,25.99,25.92,25.92,49600.0
2010-11-22 13:50:00,25.93,26.01,25.92,26.0,120200.0,25.93,26.01,25.92,26.0,120200.0
2010-11-22 14:00:00,25.99,26.13,25.99,26.13,84600.0,25.99,26.13,25.99,26.13,84600.0
2010-11-22 14:10:00,26.13,26.44,26.12,26.35,189400.0,26.13,26.44,26.12,26.35,189400.0
2010-11-22 14:20:00,26.36,26.52,26.33,26.36,113400.0,26.36,26.52,26.33,26.36,113400.0
2010-11-22 14:30:00,26.35,26.35,26.25,26.3,103600.0,26.35,26.35,26.25,26.3,103600.0
2010-11-22 14:40:00,26.3,26.47,26.22,26.42,83800.0,26.3,26.47,26.22,26.42,83800.0
2010-11-22 14:50:00,26.41,26.43,26.31,26.4,60400.0,26.41,26.43,26.31,26.4,60400.0
2010-11-22 15:00:00,26.4,26.5,26.4,26.5,90800.0,26.4,26.5,26.4,26.5,90800.0
2010-11-22 15:10:00,26.48,26.56,26.47,26.52,93800.0,26.48,26.56,26.47,26.52,93800.0
2010-11-22 15:20:00,26.53,26.53,26.42,26.5,160200.0,26.53,26.53,26.42,26.5,160200.0
2010-11-22 15:30:00,26.5,26.6,26.47,26.6,121400.0,26.5,26.6,26.47,26.6,121400.0
2010-11-22 15:40:00,26.6,26.72,26.57,26.71,169800.0,26.6,26.72,26.57,26.71,169800.0
2010-11-22 15:50:00,26.71,26.71,26.59,26.61,280400.0,26.71,26.71,26.59,26.61,280400.0
2010-11-23 09:30:00,26.43,26.75,26.18,26.75,225600.0,26.43,26.75,26.18,26.75,225600.0
2010-11-23 09:40:00,26.75,26.84,26.58,26.8,260200.0,26.75,26.84,26.58,26.8,260200.0
2010-11-23 09:50:00,26.78,26.8,26.61,26.64,188200.0,26.78,26.8,26.61,26.64,188200.0
2010-11-23 10:00:00,26.64,26.71,26.5,26.59,112800.0,26.64,26.71,26.5,26.59,112800.0
2010-11-23 10:10:00,26.59,26.75,26.55,26.75,82200.0,26.59,26.75,26.55,26.75,82200.0
2010-11-23 10:20:00,26.75,26.98,26.72,26.96,122600.0,26.75,26.98,26.72,26.96,122600.0
2010-11-23 10:30:00,26.97,27.3,26.95,27.27,132200.0,26.97,27.3,26.95,27.27,132200.0
2010-11-23 10:40:00,27.28,27.39,27.11,27.21,102600.0,27.28,27.39,27.11,27.21,102600.0
2010-11-23 10:50:00,27.21,27.21,27.0,27.07,42000.0,27.21,27.21,27.0,27.07,42000.0
2010-11-23 11:00:00,27.05,27.19,26.8,26.82,84800.0,27.05,27.19,26.8,26.82,84800.0
2010-11-23 11:10:00,26.83,26.95,26.75,26.89,49000.0,26.83,26.95,26.75,26.89,49000.0
2010-11-23 11:20:00,26.88,26.93,26.55,26.56,71200.0,26.88,26.93,26.55,26.56,71200.0
2010-11-23 11:30:00,26.6,26.72,26.53,26.62,46200.0,26.6,26.72,26.53,26.62,46200.0
2010-11-23 11:40:00,26.63,26.67,26.6,26.61,34000.0,26.63,26.67,26.6,26.61,34000.0
2010-11-23 11:50:00,26.61,26.67,26.61,26.66,45400.0,26.61,26.67,26.61,26.66,45400.0
2010-11-23 12:00:00,26.64,26.8,26.6,26.77,37400.0,26.64,26.8,26.6,26.77,37400.0
2010-11-23 12:10:00,26.77,26.9,26.66,26.7,57200.0,26.77,26.9,26.66,26.7,57200.0
2010-11-23 12:20:00,26.66,26.74,26.65,26.68,20200.0,26.66,26.74,26.65,26.68,20200.0
2010-11-23 12:30:00,26.7,26.73,26.61,26.67,26800.0,26.7,26.73,26.61,26.67,26800.0
2010-11-23 12:40:00,26.68,26.72,26.66,26.69,13600.0,26.68,26.72,26.66,26.69,13600.0
2010-11-23 12:50:00,26.68,26.85,26.68,26.69,22400.0,26.68,26.85,26.68,26.69,22400.0
2010-11-23 13:00:00,26.68,26.74,26.63,26.7,15200.0,26.68,26.74,26.63,26.7,15200.0
2010-11-23 13:10:00,26.71,26.75,26.64,26.73,34200.0,26.71,26.75,26.64,26.73,34200.0
2010-11-23 13:20:00,26.72,26.74,26.68,26.73,19600.0,26.72,26.74,26.68,26.73,19600.0
2010-11-23 13:30:00,26.73,26.77,26.7,26.74,34000.0,26.73,26.77,26.7,26.74,34000.0
2010-11-23 13:40:00,26.75,26.76,26.7,26.75,26000.0,26.75,26.76,26.7,26.75,26000.0
2010-11-23 13:50:00,26.75,26.77,26.71,26.72,30200.0,26.75,26.77,26.71,26.72,30200.0
2010-11-23 14:00:00,26.71,26.85,26.71,26.8,63400.0,26.71,26.85,26.71,26.8,63400.0
2010-11-23 14:10:00,26.81,26.83,26.72,26.73,69000.0,26.81,26.83,26.72,26.73,69000.0
2010-11-23 14:20:00,26.72,26.75,26.64,26.75,38400.0,26.72,26.75,26.64,26.75,38400.0
2010-11-23 14:30:00,26.74,26.79,26.7,26.72,62000.0,26.74,26.79,26.7,26.72,62000.0
2010-11-23 14:40:00,26.71,26.78,26.67,26.71,48000.0,26.71,26.78,26.67,26.71,48000.0
2010-11-23 14:50:00,26.71,26.73,26.65,26.65,76000.0,26.71,26.73,26.65,26.65,76000.0
2010-11-23 15:00:00,26.65,26.68,26.61,26.64,97400.0,26.65,26.68,26.61,26.64,97400.0
2010-11-23 15:10:00,26.64,26.64,26.58,26.6,104800.0,26.64,26.64,26.58,26.6,104800.0
2010-11-23 15:20:00,26.6,26.62,26.56,26.61,75400.0,26.6,26.62,26.56,26.61,75400.0
2010-11-23 15:30:00,26.6,26.61,26.55,26.6,93000.0,26.6,26.61,26.55,26.6,93000.0
2010-11-23 15:40:00,26.6,26.7,26.58,26.68,81800.0,26.6,26.7,26.58,26.68,81800.0
2010-11-23 15:50:00,26.7,26.75,26.62,26.68,120400.0,26.7,26.75,26.62,26.68,120400.0
2010-11-24 09:30:00,26.82,27.15,26.8,26.94,140200.0,26.82,27.15,26.8,26.94,140200.0
2010-11-24 09:40:00,26.96,27.0,26.92,26.95,57400.0,26.96,27.0,26.92,26.95,57400.0
2010-11-24 09:50:00,26.95,27.08,26.92,26.98,74400.0,26.95,27.08,26.92,26.98,74400.0
2010-11-24 10:00:00,26.94,26.96,26.83,26.9,41800.0,26.94,26.96,26.83,26.9,41800.0
2010-11-24 10:10:00,26.89,26.9,26.78,26.89,32000.0,26.89,26.9,26.78,26.89,32000.0
2010-11-24 10:20:00,26.89,26.93,26.83,26.88,26000.0,26.89,26.93,26.83,26.88,26000.0
2010-11-24 10:30:00,26.88,27.04,26.88,26.99,40200.0,26.88,27.04,26.88,26.99,40200.0
2010-11-24 10:40:00,26.98,27.04,26.89,26.89,36400.0,26.98,27.04,26.89,26.89,36400.0
2010-11-24 10:50:00,26.88,26.92,26.79,26.86,39400.0,26.88,26.92,26.79,26.86,39400.0
2010-11-24 11:00:00,26.86,26.99,26.85,26.95,63400.0,26.86,26.99,26.85,26.95,63400.0
2010-11-24 11:10:00,26.96,27.14,26.96,27.06,53800.0,26.96,27.14,26.96,27.06,53800.0
2010-11-24 11:20:00,27.06,27.1,26.95,27.09,43400.0,27.06,27.1,26.95,27.09,43400.0
2010-11-24 11:30:00,27.08,27.09,27.02,27.06,41600.0,27.08,27.09,27.02,27.06,41600.0
2010-11-24 11:40:00,27.06,27.08,27.0,27.02,19800.0,27.06,27.08,27.0,27.02,19800.0
2010-11-24 11:50:00,27.02,27.05,27.0,27.04,18400.0,27.02,27.05,27.0,27.04,18400.0
2010-11-24 12:00:00,27.05,27.05,27.03,27.03,21400.0,27.05,27.05,27.03,27.03,21400.0
2010-11-24 12:10:00,27.03,27.05,27.02,27.02,12000.0,27.03,27.05,27.02,27.02,12000.0
2010-11-24 12:20:00,27.02,27.03,27.0,27.02,19000.0,27.02,27.03,27.0,27.02,19000.0
2010-11-24 12:30:00,27.02,27.02,26.96,26.96,16000.0,27.02,27.02,26.96,26.96,16000.0
2010-11-24 12:40:00,26.96,26.97,26.88,26.88,18600.0,26.96,26.97,26.88,26.88,18600.0
2010-11-24 12:50:00,26.9,26.9,26.84,26.84,17000.0,26.9,26.9,26.84,26.84,17000.0
2010-11-24 13:00:00,26.85,26.86,26.83,26.85,32200.0,26.85,26.86,26.83,26.85,32200.0
2010-11-24 13:10:00,26.84,26.88,26.82,26.83,12200.0,26.84,26.88,26.82,26.83,12200.0
2010-11-24 13:20:00,26.83,26.87,26.77,26.77,24800.0,26.83,26.87,26.77,26.77,24800.0
2010-11-24 13:30:00,26.77,26.83,26.77,26.79,16200.0,26.77,26.83,26.77,26.79,16200.0
2010-11-24 13:40:00,26.78,26.83,26.78,26.8,27800.0,26.78,26.83,26.78,26.8,27800.0
2010-11-24 13:50:00,26.8,26.83,26.78,26.78,23000.0,26.8,26.83,26.78,26.78,23000.0
2010-11-24 14:00:00,26.8,26.83,26.79,26.82,43200.0,26.8,26.83,26.79,26.82,43200.0
2010-11-24 14:10:00,26.81,26.94,26.81,26.92,74400.0,26.81,26.94,26.81,26.92,74400.0
2010-11-24 14:20:00,26.92,26.97,26.91,26.96,40200.0,26.92,26.97,26.91,26.96,40200.0
2010-11-24 14:30:00,26.97,27.0,26.96,27.0,29400.0,26.97,27.0,26.96,27.0,29400.0
2010-11-24 14:40:00,26.99,27.0,26.95,26.97,19200.0,26.99,27.0,26.95,26.97,19200.0
2010-11-24 14:50:00,26.96,26.97,26.92,26.95,32800.0,26.96,26.97,26.92,26.95,32800.0
2010-11-24 15:00:00,26.96,26.96,26.95,26.96,29800.0,26.96,26.96,26.95,26.96,29800.0
2010-11-24 15:10:00,26.96,26.98,26.95,26.97,28000.0,26.96,26.98,26.95,26.97,28000.0
2010-11-24 15:20:00,26.96,27.0,26.96,26.98,21200.0,26.96,27.0,26.96,26.98,21200.0
2010-11-24 15:30:00,26.99,26.99,26.93,26.95,44600.0,26.99,26.99,26.93,26.95,44600.0
2010-11-24 15:40:00,26.94,26.98,26.92,26.95,47600.0,26.94,26.98,26.92,26.95,47600.0
2010-11-24 15:50:00,26.95,26.99,26.93,26.93,84400.0,26.95,26.99,26.93,26.93,84400.0
2010-11-26 09:30:00,27.1,27.1,26.68,26.82,78800.0,27.1,27.1,26.68,26.82,78800.0
2010-11-26 09:40:00,26.8,26.88,26.75,26.84,87800.0,26.8,26.88,26.75,26.84,87800.0
2010-11-26 09:50:00,26.83,26.85,26.77,26.85,68400.0,26.83,26.85,26.77,26.85,68400.0
2010-11-26 10:00:00,26.85,26.88,26.81,26.86,55800.0,26.85,26.88,26.81,26.86,55800.0
2010-11-26 10:10:00,26.85,26.89,26.82,26.85,25000.0,26.85,26.89,26.82,26.85,25000.0
2010-11-26 10:20:00,26.86,26.88,26.79,26.86,26400.0,26.86,26.88,26.79,26.86,26400.0
2010-11-26 10:30:00,26.87,26.89,26.82,26.85,62000.0,26.87,26.89,26.82,26.85,62000.0
2010-11-26 10:40:00,26.86,26.86,26.8,26.83,35200.0,26.86,26.86,26.8,26.83,35200.0
2010-11-26 10:50:00,26.85,26.86,26.8,26.82,35000.0,26.85,26.86,26.8,26.82,35000.0
2010-11-26 11:00:00,26.83,26.88,26.81,26.84,57200.0,26.83,26.88,26.81,26.84,57200.0
2010-11-26 11:10:00,26.85,26.86,26.82,26.84,49000.0,26.85,26.86,26.82,26.84,49000.0
2010-11-26 11:20:00,26.85,26.98,26.85,26.91,50200.0,26.85,26.98,26.85,26.91,50200.0
2010-11-26 11:30:00,26.91,26.92,26.86,26.9,37800.0,26.91,26.92,26.86,26.9,37800.0
2010-11-26 11:40:00,26.9,26.91,26.87,26.9,32600.0,26.9,26.91,26.87,26.9,32600.0
2010-11-26 11:50:00,26.9,26.9,26.88,26.9,32200.0,26.9,26.9,26.88,26.9,32200.0
2010-11-26 12:00:00,26.9,26.92,26.86,26.86,57400.0,26.9,26.92,26.86,26.86,57400.0
2010-11-26 12:10:00,26.86,27.0,26.86,26.95,60000.0,26.86,27.0,26.86,26.95,60000.0
2010-11-26 12:20:00,26.95,26.95,26.89,26.9,40600.0,26.95,26.95,26.89,26.9,40600.0
2010-11-26 12:30:00,26.88,26.9,26.86,26.9,40200.0,26.88,26.9,26.86,26.9,40200.0
2010-11-26 12:40:00,26.9,26.9,26.72,26.78,50600.0,26.9,26.9,26.72,26.78,50600.0
2010-11-26 12:50:00,26.79,26.84,26.74,26.79,43200.0,26.79,26.84,26.74,26.79,43200.0
2010-11-29 09:30:00,27.09,27.09,26.82,26.86,98800.0,27.09,27.09,26.82,26.86,98800.0
2010-11-29 09:40:00,26.86,26.88,26.78,26.84,55600.0,26.86,26.88,26.78,26.84,55600.0
2010-11-29 09:50:00,26.84,26.85,26.4,26.45,106400.0,26.84,26.85,26.4,26.45,106400.0
2010-11-29 10:00:00,26.45,26.6,26.4,26.43,56000.0,26.45,26.6,26.4,26.43,56000.0
2010-11-29 10:10:00,26.48,26.49,26.4,26.46,49600.0,26.48,26.49,26.4,26.46,49600.0
2010-11-29 10:20:00,26.45,26.6,26.44,26.58,38000.0,26.45,26.6,26.44,26.58,38000.0
2010-11-29 10:30:00,26.56,26.75,26.56,26.63,27000.0,26.56,26.75,26.56,26.63,27000.0
2010-11-29 10:40:00,26.64,26.72,26.63,26.68,18000.0,26.64,26.72,26.63,26.68,18000.0
2010-11-29 10:50:00,26.67,26.69,26.59,26.59,34600.0,26.67,26.69,26.59,26.59,34600.0
2010-11-29 11:00:00,26.61,26.71,26.58,26.68,34200.0,26.61,26.71,26.58,26.68,34200.0
2010-11-29 11:10:00,26.71,26.71,26.65,26.65,27600.0,26.71,26.71,26.65,26.65,27600.0
2010-11-29 11:20:00,26.67,26.73,26.65,26.68,21600.0,26.67,26.73,26.65,26.68,21600.0
2010-11-29 11:30:00,26.68,26.7,26.65,26.66,16000.0,26.68,26.7,26.65,26.66,16000.0
2010-11-29 11:40:00,26.67,26.69,26.6,26.65,14800.0,26.67,26.69,26.6,26.65,14800.0
2010-11-29 11:50:00,26.64,26.7,26.61,26.68,19800.0,26.64,26.7,26.61,26.68,19800.0
2010-11-29 12:00:00,26.69,26.7,26.65,26.68,19600.0,26.69,26.7,26.65,26.68,19600.0
2010-11-29 12:10:00,26.7,26.7,26.68,26.68,25400.0,26.7,26.7,26.68,26.68,25400.0
2010-11-29 12:20:00,26.7,26.7,26.66,26.67,8800.0,26.7,26.7,26.66,26.67,8800.0
2010-11-29 12:30:00,26.65,26.68,26.63,26.63,22000.0,26.65,26.68,26.63,26.63,22000.0
2010-11-29 12:40:00,26.65,26.71,26.65,26.68,38600.0,26.65,26.71,26.65,26.68,38600.0
2010-11-29 12:50:00,26.7,26.7,26.68,26.7,19000.0,26.7,26.7,26.68,26.7,19000.0
2010-11-29 13:00:00,26.7,26.7,26.61,26.61,15800.0,26.7,26.7,26.61,26.61,15800.0
2010-11-29 13:10:00,26.63,26.68,26.61,26.68,15600.0,26.63,26.68,26.61,26.68,15600.0
2010-11-29 13:20:00,26.69,26.7,26.65,26.68,17200.0,26.69,26.7,26.65,26.68,17200.0
2010-11-29 13:30:00,26.7,26.7,26.64,26.65,22400.0,26.7,26.7,26.64,26.65,22400.0
2010-11-29 13:40:00,26.66,26.73,26.65,26.73,29400.0,26.66,26.73,26.65,26.73,29400.0
2010-11-29 13:50:00,26.72,26.72,26.68,26.69,14600.0,26.72,26.72,26.68,26.69,14600.0
2010-11-29 14:00:00,26.71,26.74,26.69,26.72,18200.0,26.71,26.74,26.69,26.72,18200.0
2010-11-29 14:10:00,26.73,26.79,26.72,26.78,14000.0,26.73,26.79,26.72,26.78,14000.0
2010-11-29 14:20:00,26.81,26.81,26.73,26.78,24200.0,26.81,26.81,26.73,26.78,24200.0
2010-11-29 14:30:00,26.78,26.88,26.78,26.8,53400.0,26.78,26.88,26.78,26.8,53400.0
2010-11-29 14:40:00,26.79,26.8,26.77,26.8,28600.0,26.79,26.8,26.77,26.8,28600.0
2010-11-29 14:50:00,26.8,26.8,26.77,26.8,36200.0,26.8,26.8,26.77,26.8,36200.0
2010-11-29 15:00:00,26.79,26.8,26.74,26.75,68800.0,26.79,26.8,26.74,26.75,68800.0
2010-11-29 15:10:00,26.75,26.8,26.75,26.8,57000.0,26.75,26.8,26.75,26.8,57000.0
2010-11-29 15:20:00,26.8,26.81,26.78,26.81,50000.0,26.8,26.81,26.78,26.81,50000.0
2010-11-29 15:30:00,26.81,26.81,26.76,26.8,50000.0,26.81,26.81,26.76,26.8,50000.0
2010-11-29 15:40:00,26.8,26.83,26.78,26.8,54600.0,26.8,26.83,26.78,26.8,54600.0
2010-11-29 15:50:00,26.8,26.8,26.77,26.8,60800.0,26.8,26.8,26.77,26.8,60800.0
2010-11-30 09:30:00,26.46,26.73,26.41,26.63,41400.0,26.46,26.73,26.41,26.63,41400.0
2010-11-30 09:40:00,26.68,26.81,26.64,26.75,30200.0,26.68,26.81,26.64,26.75,30200.0
2010-11-30 09:50:00,26.77,26.89,26.73,26.86,52000.0,26.77,26.89,26.73,26.86,52000.0
2010-11-30 10:00:00,26.86,27.08,26.81,26.82,58600.0,26.86,27.08,26.81,26.82,58600.0
2010-11-30 10:10:00,26.85,26.9,26.74,26.87,106000.0,26.85,26.9,26.74,26.87,106000.0
2010-11-30 10:20:00,26.86,26.92,26.8,26.9,73800.0,26.86,26.92,26.8,26.9,73800.0
2010-11-30 10:30:00,26.91,26.92,26.85,26.89,23000.0,26.91,26.92,26.85,26.89,23000.0
2010-11-30 10:40:00,26.89,26.9,26.75,26.81,34200.0,26.89,26.9,26.75,26.81,34200.0
2010-11-30 10:50:00,26.81,26.86,26.66,26.86,19800.0,26.81,26.86,26.66,26.86,19800.0
2010-11-30 11:00:00,26.86,26.88,26.76,26.84,41400.0,26.86,26.88,26.76,26.84,41400.0
2010-11-30 11:10:00,26.84,26.86,26.76,26.84,18200.0,26.84,26.86,26.76,26.84,18200.0
2010-11-30 11:20:00,26.82,26.86,26.8,26.82,26600.0,26.82,26.86,26.8,26.82,26600.0
2010-11-30 11:30:00,26.83,26.84,26.77,26.83,22400.0,26.83,26.84,26.77,26.83,22400.0
2010-11-30 11:40:00,26.83,26.93,26.82,26.84,43600.0,26.83,26.93,26.82,26.84,43600.0
2010-11-30 11:50:00,26.84,26.93,26.81,26.84,25000.0,26.84,26.93,26.81,26.84,25000.0
2010-11-30 12:00:00,26.83,26.92,26.75,26.75,33000.0,26.83,26.92,26.75,26.75,33000.0
2010-11-30 12:10:00,26.76,26.82,26.76,26.78,7600.0,26.76,26.82,26.76,26.78,7600.0
2010-11-30 12:20:00,26.78,26.8,26.76,26.77,8400.0,26.78,26.8,26.76,26.77,8400.0
2010-11-30 12:30:00,26.79,26.79,26.77,26.78,8400.0,26.79,26.79,26.77,26.78,8400.0
2010-11-30 12:40:00,26.79,26.87,26.75,26.84,23800.0,26.79,26.87,26.75,26.84,23800.0
2010-11-30 12:50:00,26.84,26.9,26.83,26.88,12400.0,26.84,26.9,26.83,26.88,12400.0
2010-11-30 13:00:00,26.86,26.98,26.85,26.86,26400.0,26.86,26.98,26.85,26.86,26400.0
2010-11-30 13:10:00,26.88,26.92,26.84,26.92,43400.0,26.88,26.92,26.84,26.92,43400.0
2010-11-30 13:20:00,26.93,27.02,26.92,26.99,30600.0,26.93,27.02,26.92,26.99,30600.0
2010-11-30 13:30:00,26.99,27.02,26.99,26.99,11600.0,26.99,27.02,26.99,26.99,11600.0
2010-11-30 13:40:00,26.99,27.02,26.9,26.92,21400.0,26.99,27.02,26.9,26.92,21400.0
2010-11-30 13:50:00,26.92,26.92,26.88,26.9,10400.0,26.92,26.92,26.88,26.9,10400.0
2010-11-30 14:00:00,26.91,26.93,26.89,26.89,21400.0,26.91,26.93,26.89,26.89,21400.0
2010-11-30 14:10:00,26.9,26.92,26.82,26.85,23000.0,26.9,26.92,26.82,26.85,23000.0
2010-11-30 14:20:00,26.85,26.9,26.75,26.78,27400.0,26.85,26.9,26.75,26.78,27400.0
2010-11-30 14:30:00,26.78,26.82,26.75,26.8,59600.0,26.78,26.82,26.75,26.8,59600.0
2010-11-30 14:40:00,26.79,26.96,26.78,26.9,19200.0,26.79,26.96,26.78,26.9,19200.0
2010-11-30 14:50:00,26.9,26.93,26.8,26.81,45800.0,26.9,26.93,26.8,26.81,45800.0
2010-11-30 15:00:00,26.81,26.85,26.79,26.83,65800.0,26.81,26.85,26.79,26.83,65800.0
2010-11-30 15:10:00,26.82,26.85,26.79,26.85,17000.0,26.82,26.85,26.79,26.85,17000.0
2010-11-30 15:20:00,26.84,26.91,26.81,26.87,30800.0,26.84,26.91,26.81,26.87,30800.0
2010-11-30 15:30:00,26.87,26.9,26.83,26.83,35200.0,26.87,26.9,26.83,26.83,35200.0
2010-11-30 15:40:00,26.84,26.84,26.75,26.78,60600.0,26.84,26.84,26.75,26.78,60600.0
2010-11-30 15:50:00,26.79,26.82,26.75,26.8,81400.0,26.79,26.82,26.75,26.8,81400.0
2010-12-01 09:30:00,27.17,27.43,27.07,27.31,126200.0,27.17,27.43,27.07,27.31,126200.0
2010-12-01 09:40:00,27.3,27.35,27.06,27.08,103000.0,27.3,27.35,27.06,27.08,103000.0
2010-12-01 09:50:00,27.08,27.18,27.0,27.17,75600.0,27.08,27.18,27.0,27.17,75600.0
2010-12-01 10:00:00,27.18,27.27,27.13,27.22,52200.0,27.18,27.27,27.13,27.22,52200.0
2010-12-01 10:10:00,27.23,27.28,27.19,27.25,41800.0,27.23,27.28,27.19,27.25,41800.0
2010-12-01 10:20:00,27.26,27.26,27.09,27.15,53400.0,27.26,27.26,27.09,27.15,53400.0
2010-12-01 10:30:00,27.14,27.23,27.1,27.23,27600.0,27.14,27.23,27.1,27.23,27600.0
2010-12-01 10:40:00,27.24,27.3,27.16,27.3,47200.0,27.24,27.3,27.16,27.3,47200.0
2010-12-01 10:50:00,27.28,27.42,27.25,27.34,53000.0,27.28,27.42,27.25,27.34,53000.0
2010-12-01 11:00:00,27.33,27.36,27.29,27.36,29800.0,27.33,27.36,27.29,27.36,29800.0
2010-12-01 11:10:00,27.34,27.4,27.34,27.37,33800.0,27.34,27.4,27.34,27.37,33800.0
2010-12-01 11:20:00,27.38,27.41,27.29,27.29,90800.0,27.38,27.41,27.29,27.29,90800.0
2010-12-01 11:30:00,27.31,27.35,27.26,27.31,28400.0,27.31,27.35,27.26,27.31,28400.0
2010-12-01 11:40:00,27.33,27.38,27.31,27.33,12000.0,27.33,27.38,27.31,27.33,12000.0
2010-12-01 11:50:00,27.35,27.39,27.27,27.31,71800.0,27.35,27.39,27.27,27.31,71800.0
2010-12-01 12:00:00,27.3,27.36,27.22,27.27,42800.0,27.3,27.36,27.22,27.27,42800.0
2010-12-01 12:10:00,27.3,27.3,27.2,27.24,17600.0,27.3,27.3,27.2,27.24,17600.0
2010-12-01 12:20:00,27.25,27.3,27.22,27.28,45600.0,27.25,27.3,27.22,27.28,45600.0
2010-12-01 12:30:00,27.28,27.32,27.23,27.25,28400.0,27.28,27.32,27.23,27.25,28400.0
2010-12-01 12:40:00,27.25,27.29,27.24,27.29,24600.0,27.25,27.29,27.24,27.29,24600.0
2010-12-01 12:50:00,27.3,27.31,27.24,27.3,19200.0,27.3,27.31,27.24,27.3,19200.0
2010-12-01 13:00:00,27.3,27.33,27.28,27.28,31200.0,27.3,27.33,27.28,27.28,31200.0
2010-12-01 13:10:00,27.3,27.35,27.29,27.29,17600.0,27.3,27.35,27.29,27.29,17600.0
2010-12-01 13:20:00,27.3,27.36,27.26,27.28,34200.0,27.3,27.36,27.26,27.28,34200.0
2010-12-01 13:30:00,27.27,27.31,27.22,27.28,25400.0,27.27,27.31,27.22,27.28,25400.0
2010-12-01 13:40:00,27.26,27.29,27.23,27.28,6600.0,27.26,27.29,27.23,27.28,6600.0
2010-12-01 13:50:00,27.28,27.28,27.2,27.25,13600.0,27.28,27.28,27.2,27.25,13600.0
2010-12-01 14:00:00,27.24,27.3,27.24,27.25,17400.0,27.24,27.3,27.24,27.25,17400.0
2010-12-01 14:10:00,27.25,27.32,27.25,27.3,18600.0,27.25,27.32,27.25,27.3,18600.0
2010-12-01 14:20:00,27.3,27.31,27.23,27.24,14600.0,27.3,27.31,27.23,27.24,14600.0
2010-12-01 14:30:00,27.24,27.27,27.24,27.25,28800.0,27.24,27.27,27.24,27.25,28800.0
2010-12-01 14:40:00,27.27,27.27,27.22,27.25,14400.0,27.27,27.27,27.22,27.25,14400.0
2010-12-01 14:50:00,27.25,27.27,27.22,27.24,21600.0,27.25,27.27,27.22,27.24,21600.0
2010-12-01 15:00:00,27.24,27.27,27.23,27.23,21600.0,27.24,27.27,27.23,27.23,21600.0
2010-12-01 15:10:00,27.24,27.27,27.22,27.24,23600.0,27.24,27.27,27.22,27.24,23600.0
2010-12-01 15:20:00,27.25,27.27,27.19,27.19,72400.0,27.25,27.27,27.19,27.19,72400.0
2010-12-01 15:30:00,27.19,27.2,27.14,27.2,60200.0,27.19,27.2,27.14,27.2,60200.0
2010-12-01 15:40:00,27.2,27.22,27.11,27.13,109400.0,27.2,27.22,27.11,27.13,109400.0
2010-12-01 15:50:00,27.13,27.16,27.08,27.1,121600.0,27.13,27.16,27.08,27.1,121600.0
2010-12-02 09:30:00,27.29,27.42,27.28,27.34,38600.0,27.29,27.42,27.28,27.34,38600.0
2010-12-02 09:40:00,27.34,27.34,27.08,27.09,56800.0,27.34,27.34,27.08,27.09,56800.0
2010-12-02 09:50:00,27.1,27.11,26.88,27.0,59800.0,27.1,27.11,26.88,27.0,59800.0
2010-12-02 10:00:00,27.04,27.18,27.03,27.12,39000.0,27.04,27.18,27.03,27.12,39000.0
2010-12-02 10:10:00,27.11,27.18,27.06,27.17,22200.0,27.11,27.18,27.06,27.17,22200.0
2010-12-02 10:20:00,27.14,27.16,27.09,27.11,16600.0,27.14,27.16,27.09,27.11,16600.0
2010-12-02 10:30:00,27.08,27.14,27.0,27.1,49200.0,27.08,27.14,27.0,27.1,49200.0
2010-12-02 10:40:00,27.11,27.11,27.0,27.0,19800.0,27.11,27.11,27.0,27.0,19800.0
2010-12-02 10:50:00,27.03,27.08,27.02,27.08,15800.0,27.03,27.08,27.02,27.08,15800.0
2010-12-02 11:00:00,27.08,27.11,27.01,27.09,31600.0,27.08,27.11,27.01,27.09,31600.0
2010-12-02 11:10:00,27.09,27.13,27.04,27.11,58000.0,27.09,27.13,27.04,27.11,58000.0
2010-12-02 11:20:00,27.13,27.15,27.02,27.06,47600.0,27.13,27.15,27.02,27.06,47600.0
2010-12-02 11:30:00,27.05,27.08,27.02,27.08,15400.0,27.05,27.08,27.02,27.08,15400.0
2010-12-02 11:40:00,27.08,27.11,27.04,27.09,35200.0,27.08,27.11,27.04,27.09,35200.0
2010-12-02 11:50:00,27.09,27.1,27.05,27.07,27400.0,27.09,27.1,27.05,27.07,27400.0
2010-12-02 12:00:00,27.08,27.11,27.05,27.05,17400.0,27.08,27.11,27.05,27.05,17400.0
2010-12-02 12:10:00,27.05,27.05,26.98,26.98,100800.0,27.05,27.05,26.98,26.98,100800.0
2010-12-02 12:20:00,26.98,27.0,26.95,26.97,50400.0,26.98,27.0,26.95,26.97,50400.0
2010-12-02 12:30:00,26.97,27.0,26.96,27.0,32800.0,26.97,27.0,26.96,27.0,32800.0
2010-12-02 12:40:00,27.0,27.02,26.97,26.98,42200.0,27.0,27.02,26.97,26.98,42200.0
2010-12-02 12:50:00,26.98,26.98,26.95,26.97,17400.0,26.98,26.98,26.95,26.97,17400.0
2010-12-02 13:00:00,26.97,26.98,26.93,26.96,21000.0,26.97,26.98,26.93,26.96,21000.0
2010-12-02 13:10:00,26.96,26.97,26.9,26.92,33600.0,26.96,26.97,26.9,26.92,33600.0
2010-12-02 13:20:00,26.93,26.93,26.88,26.9,24600.0,26.93,26.93,26.88,26.9,24600.0
2010-12-02 13:30:00,26.9,26.9,26.63,26.68,199000.0,26.9,26.9,26.63,26.68,199000.0
2010-12-02 13:40:00,26.7,26.9,26.7,26.8,80600.0,26.7,26.9,26.7,26.8,80600.0
2010-12-02 13:50:00,26.8,26.82,26.68,26.68,29000.0,26.8,26.82,26.68,26.68,29000.0
2010-12-02 14:00:00,26.7,26.78,26.7,26.77,44400.0,26.7,26.78,26.7,26.77,44400.0
2010-12-02 14:10:00,26.77,26.83,26.75,26.79,112200.0,26.77,26.83,26.75,26.79,112200.0
2010-12-02 14:20:00,26.8,26.86,26.79,26.83,37600.0,26.8,26.86,26.79,26.83,37600.0
2010-12-02 14:30:00,26.84,26.84,26.71,26.74,83000.0,26.84,26.84,26.71,26.74,83000.0
2010-12-02 14:40:00,26.75,26.78,26.57,26.57,92400.0,26.75,26.78,26.57,26.57,92400.0
2010-12-02 14:50:00,26.57,26.77,26.56,26.72,60800.0,26.57,26.77,26.56,26.72,60800.0
2010-12-02 15:00:00,26.73,26.78,26.7,26.75,78200.0,26.73,26.78,26.7,26.75,78200.0
2010-12-02 15:10:00,26.75,26.78,26.72,26.74,90600.0,26.75,26.78,26.72,26.74,90600.0
2010-12-02 15:20:00,26.73,26.78,26.73,26.75,80400.0,26.73,26.78,26.73,26.75,80400.0
2010-12-02 15:30:00,26.75,26.82,26.72,26.77,81600.0,26.75,26.82,26.72,26.77,81600.0
2010-12-02 15:40:00,26.76,26.78,26.72,26.77,84000.0,26.76,26.78,26.72,26.77,84000.0
2010-12-02 15:50:00,26.78,26.78,26.68,26.68,128200.0,26.78,26.78,26.68,26.68,128200.0
2010-12-03 09:30:00,26.55,26.66,26.0,26.45,188000.0,26.55,26.66,26.0,26.45,188000.0
2010-12-03 09:40:00,26.43,26.49,26.18,26.4,126200.0,26.43,26.49,26.18,26.4,126200.0
2010-12-03 09:50:00,26.41,26.49,26.33,26.35,102800.0,26.41,26.49,26.33,26.35,102800.0
2010-12-03 10:00:00,26.38,26.47,26.28,26.28,46800.0,26.38,26.47,26.28,26.28,46800.0
2010-12-03 10:10:00,26.28,26.35,26.2,26.25,117000.0,26.28,26.35,26.2,26.25,117000.0
2010-12-03 10:20:00,26.25,26.25,26.0,26.05,146000.0,26.25,26.25,26.0,26.05,146000.0
2010-12-03 10:30:00,26.08,26.11,26.03,26.11,92200.0,26.08,26.11,26.03,26.11,92200.0
2010-12-03 10:40:00,26.07,26.11,25.82,25.82,127800.0,26.07,26.11,25.82,25.82,127800.0
2010-12-03 10:50:00,25.84,25.95,25.84,25.89,128600.0,25.84,25.95,25.84,25.89,128600.0
2010-12-03 11:00:00,25.92,26.19,25.91,26.15,95000.0,25.92,26.19,25.91,26.15,95000.0
2010-12-03 11:10:00,26.15,26.18,26.1,26.15,62600.0,26.15,26.18,26.1,26.15,62600.0
2010-12-03 11:20:00,26.15,26.17,26.03,26.03,46000.0,26.15,26.17,26.03,26.03,46000.0
2010-12-03 11:30:00,26.04,26.13,26.0,26.11,59200.0,26.04,26.13,26.0,26.11,59200.0
2010-12-03 11:40:00,26.11,26.16,26.08,26.09,21000.0,26.11,26.16,26.08,26.09,21000.0
2010-12-03 11:50:00,26.11,26.11,26.07,26.08,25800.0,26.11,26.11,26.07,26.08,25800.0
2010-12-03 12:00:00,26.09,26.11,26.03,26.03,60400.0,26.09,26.11,26.03,26.03,60400.0
2010-12-03 12:10:00,26.02,26.07,25.92,26.05,52000.0,26.02,26.07,25.92,26.05,52000.0
2010-12-03 12:20:00,26.05,26.11,25.99,26.05,40800.0,26.05,26.11,25.99,26.05,40800.0
2010-12-03 12:30:00,26.1,26.12,26.08,26.1,14400.0,26.1,26.12,26.08,26.1,14400.0
2010-12-03 12:40:00,26.12,26.18,26.09,26.12,41400.0,26.12,26.18,26.09,26.12,41400.0
2010-12-03 12:50:00,26.12,26.2,26.12,26.2,53600.0,26.12,26.2,26.12,26.2,53600.0
2010-12-03 13:00:00,26.17,26.24,26.17,26.24,43600.0,26.17,26.24,26.17,26.24,43600.0
2010-12-03 13:10:00,26.22,26.24,26.11,26.15,26600.0,26.22,26.24,26.11,26.15,26600.0
2010-12-03 13:20:00,26.13,26.25,26.12,26.24,73400.0,26.13,26.25,26.12,26.24,73400.0
2010-12-03 13:30:00,26.24,26.24,26.21,26.23,24000.0,26.24,26.24,26.21,26.23,24000.0
2010-12-03 13:40:00,26.23,26.38,26.21,26.32,36400.0,26.23,26.38,26.21,26.32,36400.0
2010-12-03 13:50:00,26.38,26.5,26.34,26.43,88800.0,26.38,26.5,26.34,26.43,88800.0
2010-12-03 14:00:00,26.43,26.5,26.42,26.43,36400.0,26.43,26.5,26.42,26.43,36400.0
2010-12-03 14:10:00,26.47,26.48,26.36,26.48,44600.0,26.47,26.48,26.36,26.48,44600.0
2010-12-03 14:20:00,26.45,26.54,26.41,26.5,107600.0,26.45,26.54,26.41,26.5,107600.0
2010-12-03 14:30:00,26.48,26.58,26.47,26.53,141400.0,26.48,26.58,26.47,26.53,141400.0
2010-12-03 14:40:00,26.53,26.6,26.53,26.57,33800.0,26.53,26.6,26.53,26.57,33800.0
2010-12-03 14:50:00,26.57,26.66,26.54,26.64,104200.0,26.57,26.66,26.54,26.64,104200.0
2010-12-03 15:00:00,26.65,26.95,26.61,26.86,252000.0,26.65,26.95,26.61,26.86,252000.0
2010-12-03 15:10:00,26.85,26.93,26.82,26.85,45000.0,26.85,26.93,26.82,26.85,45000.0
2010-12-03 15:20:00,26.88,26.88,26.74,26.78,67400.0,26.88,26.88,26.74,26.78,67400.0
2010-12-03 15:30:00,26.77,26.83,26.74,26.8,79000.0,26.77,26.83,26.74,26.8,79000.0
2010-12-03 15:40:00,26.79,26.79,26.74,26.75,93400.0,26.79,26.79,26.74,26.75,93400.0
2010-12-03 15:50:00,26.74,26.79,26.68,26.74,137600.0,26.74,26.79,26.68,26.74,137600.0
2010-12-06 09:30:00,26.93,27.09,26.79,27.08,97200.0,26.93,27.09,26.79,27.08,97200.0
2010-12-06 09:40:00,27.08,27.11,26.98,27.03,70600.0,27.08,27.11,26.98,27.03,70600.0
2010-12-06 09:50:00,27.04,27.04,26.93,27.0,44800.0,27.04,27.04,26.93,27.0,44800.0
2010-12-06 10:00:00,27.0,27.02,26.97,27.0,60800.0,27.0,27.02,26.97,27.0,60800.0
2010-12-06 10:10:00,27.02,27.03,26.97,26.99,49000.0,27.02,27.03,26.97,26.99,49000.0
2010-12-06 10:20:00,26.99,27.02,26.96,27.0,53000.0,26.99,27.02,26.96,27.0,53000.0
2010-12-06 10:30:00,27.02,27.25,27.0,27.2,177200.0,27.02,27.25,27.0,27.2,177200.0
2010-12-06 10:40:00,27.2,27.23,27.1,27.18,74800.0,27.2,27.23,27.1,27.18,74800.0
2010-12-06 10:50:00,27.2,27.2,27.05,27.05,39000.0,27.2,27.2,27.05,27.05,39000.0
2010-12-06 11:00:00,27.04,27.18,27.02,27.13,87800.0,27.04,27.18,27.02,27.13,87800.0
2010-12-06 11:10:00,27.14,27.15,27.08,27.11,56200.0,27.14,27.15,27.08,27.11,56200.0
2010-12-06 11:20:00,27.1,27.13,27.0,27.06,54200.0,27.1,27.13,27.0,27.06,54200.0
2010-12-06 11:30:00,27.06,27.14,27.0,27.0,72600.0,27.06,27.14,27.0,27.0,72600.0
2010-12-06 11:40:00,27.02,27.09,27.0,27.0,54600.0,27.02,27.09,27.0,27.0,54600.0
2010-12-06 11:50:00,27.04,27.11,27.0,27.11,22000.0,27.04,27.11,27.0,27.11,22000.0
2010-12-06 12:00:00,27.11,27.12,27.03,27.03,17000.0,27.11,27.12,27.03,27.03,17000.0
2010-12-06 12:10:00,27.03,27.1,27.02,27.03,36000.0,27.03,27.1,27.02,27.03,36000.0
2010-12-06 12:20:00,27.03,27.06,27.01,27.06,30000.0,27.03,27.06,27.01,27.06,30000.0
2010-12-06 12:30:00,27.04,27.13,27.03,27.06,27200.0,27.04,27.13,27.03,27.06,27200.0
2010-12-06 12:40:00,27.07,27.08,27.0,27.05,57800.0,27.07,27.08,27.0,27.05,57800.0
2010-12-06 12:50:00,27.04,27.05,27.02,27.05,14400.0,27.04,27.05,27.02,27.05,14400.0
2010-12-06 13:00:00,27.06,27.13,27.05,27.13,42800.0,27.06,27.13,27.05,27.13,42800.0
2010-12-06 13:10:00,27.13,27.14,27.08,27.1,19400.0,27.13,27.14,27.08,27.1,19400.0
2010-12-06 13:20:00,27.1,27.2,27.1,27.17,28800.0,27.1,27.2,27.1,27.17,28800.0
2010-12-06 13:30:00,27.18,27.25,27.15,27.23,37800.0,27.18,27.25,27.15,27.23,37800.0
2010-12-06 13:40:00,27.21,27.5,27.21,27.34,188200.0,27.21,27.5,27.21,27.34,188200.0
2010-12-06 13:50:00,27.35,27.42,27.34,27.36,45200.0,27.35,27.42,27.34,27.36,45200.0
2010-12-06 14:00:00,27.36,27.45,27.34,27.43,60200.0,27.36,27.45,27.34,27.43,60200.0
2010-12-06 14:10:00,27.45,27.63,27.43,27.6,111000.0,27.45,27.63,27.43,27.6,111000.0
2010-12-06 14:20:00,27.6,27.81,27.6,27.69,156600.0,27.6,27.81,27.6,27.69,156600.0
2010-12-06 14:30:00,27.69,27.7,27.55,27.68,115400.0,27.69,27.7,27.55,27.68,115400.0
2010-12-06 14:40:00,27.68,27.78,27.67,27.74,72800.0,27.68,27.78,27.67,27.74,72800.0
2010-12-06 14:50:00,27.75,27.75,27.66,27.67,55200.0,27.75,27.75,27.66,27.67,55200.0
2010-12-06 15:00:00,27.65,27.67,27.54,27.56,75800.0,27.65,27.67,27.54,27.56,75800.0
2010-12-06 15:10:00,27.57,27.68,27.53,27.68,61600.0,27.57,27.68,27.53,27.68,61600.0
2010-12-06 15:20:00,27.68,27.75,27.66,27.74,121800.0,27.68,27.75,27.66,27.74,121800.0
2010-12-06 15:30:00,27.74,27.75,27.58,27.59,163200.0,27.74,27.75,27.58,27.59,163200.0
2010-12-06 15:40:00,27.59,27.72,27.55,27.72,148000.0,27.59,27.72,27.55,27.72,148000.0
2010-12-06 15:50:00,27.71,27.72,27.58,27.64,152400.0,27.71,27.72,27.58,27.64,152400.0
2010-12-07 09:30:00,27.98,28.06,27.58,27.85,345200.0,27.98,28.06,27.58,27.85,345200.0
2010-12-07 09:40:00,27.85,27.98,27.74,27.78,90800.0,27.85,27.98,27.74,27.78,90800.0
2010-12-07 09:50:00,27.78,27.8,27.63,27.63,64000.0,27.78,27.8,27.63,27.63,64000.0
2010-12-07 10:00:00,27.65,27.65,27.45,27.48,114800.0,27.65,27.65,27.45,27.48,114800.0
2010-12-07 10:10:00,27.46,27.6,27.41,27.5,72200.0,27.46,27.6,27.41,27.5,72200.0
2010-12-07 10:20:00,27.5,27.53,27.43,27.44,40400.0,27.5,27.53,27.43,27.44,40400.0
2010-12-07 10:30:00,27.44,27.47,27.3,27.33,47400.0,27.44,27.47,27.3,27.33,47400.0
2010-12-07 10:40:00,27.33,27.53,27.31,27.4,96200.0,27.33,27.53,27.31,27.4,96200.0
2010-12-07 10:50:00,27.4,27.52,27.36,27.5,113200.0,27.4,27.52,27.36,27.5,113200.0
2010-12-07 11:00:00,27.52,27.61,27.52,27.59,28200.0,27.52,27.61,27.52,27.59,28200.0
2010-12-07 11:10:00,27.6,27.75,27.58,27.69,43400.0,27.6,27.75,27.58,27.69,43400.0
2010-12-07 11:20:00,27.67,27.67,27.51,27.56,31200.0,27.67,27.67,27.51,27.56,31200.0
2010-12-07 11:30:00,27.54,27.58,27.53,27.54,43200.0,27.54,27.58,27.53,27.54,43200.0
2010-12-07 11:40:00,27.54,27.57,27.5,27.55,30200.0,27.54,27.57,27.5,27.55,30200.0
2010-12-07 11:50:00,27.55,27.57,27.52,27.52,17400.0,27.55,27.57,27.52,27.52,17400.0
2010-12-07 12:00:00,27.52,27.57,27.5,27.56,22000.0,27.52,27.57,27.5,27.56,22000.0
2010-12-07 12:10:00,27.54,27.55,27.5,27.53,18600.0,27.54,27.55,27.5,27.53,18600.0
2010-12-07 12:20:00,27.54,27.58,27.53,27.56,18800.0,27.54,27.58,27.53,27.56,18800.0
2010-12-07 12:30:00,27.56,27.56,27.52,27.52,22800.0,27.56,27.56,27.52,27.52,22800.0
2010-12-07 12:40:00,27.52,27.58,27.52,27.55,15200.0,27.52,27.58,27.52,27.55,15200.0
2010-12-07 12:50:00,27.54,27.55,27.51,27.52,25400.0,27.54,27.55,27.51,27.52,25400.0
2010-12-07 13:00:00,27.52,27.54,27.51,27.52,19000.0,27.52,27.54,27.51,27.52,19000.0
2010-12-07 13:10:00,27.51,27.51,27.43,27.47,38600.0,27.51,27.51,27.43,27.47,38600.0
2010-12-07 13:20:00,27.47,27.49,27.43,27.43,41200.0,27.47,27.49,27.43,27.43,41200.0
2010-12-07 13:30:00,27.43,27.49,27.43,27.43,37800.0,27.43,27.49,27.43,27.43,37800.0
2010-12-07 13:40:00,27.44,27.48,27.38,27.48,51400.0,27.44,27.48,27.38,27.48,51400.0
2010-12-07 13:50:00,27.47,27.5,27.3,27.3,85400.0,27.47,27.5,27.3,27.3,85400.0
2010-12-07 14:00:00,27.3,27.32,27.22,27.32,123800.0,27.3,27.32,27.22,27.32,123800.0
2010-12-07 14:10:00,27.3,27.44,27.27,27.4,28800.0,27.3,27.44,27.27,27.4,28800.0
2010-12-07 14:20:00,27.4,27.58,27.36,27.56,111000.0,27.4,27.58,27.36,27.56,111000.0
2010-12-07 14:30:00,27.57,27.75,27.54,27.66,134000.0,27.57,27.75,27.54,27.66,134000.0
2010-12-07 14:40:00,27.66,27.66,27.5,27.61,36200.0,27.66,27.66,27.5,27.61,36200.0
2010-12-07 14:50:00,27.61,27.67,27.56,27.56,63600.0,27.61,27.67,27.56,27.56,63600.0
2010-12-07 15:00:00,27.57,27.65,27.52,27.61,112000.0,27.57,27.65,27.52,27.61,112000.0
2010-12-07 15:10:00,27.58,27.61,27.39,27.57,141200.0,27.58,27.61,27.39,27.57,141200.0
2010-12-07 15:20:00,27.53,27.56,27.47,27.48,86200.0,27.53,27.56,27.47,27.48,86200.0
2010-12-07 15:30:00,27.47,27.62,27.46,27.61,72200.0,27.47,27.62,27.46,27.61,72200.0
2010-12-07 15:40:00,27.61,27.61,27.45,27.49,96800.0,27.61,27.61,27.45,27.49,96800.0
2010-12-07 15:50:00,27.49,27.5,27.42,27.47,176400.0,27.49,27.5,27.42,27.47,176400.0
2010-12-08 09:30:00,27.74,27.78,27.34,27.36,116400.0,27.74,27.78,27.34,27.36,116400.0
2010-12-08 09:40:00,27.4,27.48,27.38,27.42,48800.0,27.4,27.48,27.38,27.42,48800.0
2010-12-08 09:50:00,27.41,27.53,27.4,27.49,286000.0,27.41,27.53,27.4,27.49,286000.0
2010-12-08 10:00:00,27.49,27.49,27.38,27.48,119000.0,27.49,27.49,27.38,27.48,119000.0
2010-12-08 10:10:00,27.49,27.49,27.33,27.35,104400.0,27.49,27.49,27.33,27.35,104400.0
2010-12-08 10:20:00,27.35,27.42,27.33,27.38,131400.0,27.35,27.42,27.33,27.38,131400.0
2010-12-08 10:30:00,27.39,27.43,27.29,27.31,74000.0,27.39,27.43,27.29,27.31,74000.0
2010-12-08 10:40:00,27.3,27.43,27.3,27.41,67600.0,27.3,27.43,27.3,27.41,67600.0
2010-12-08 10:50:00,27.41,27.48,27.38,27.45,116800.0,27.41,27.48,27.38,27.45,116800.0
2010-12-08 11:00:00,27.45,27.48,27.34,27.45,130000.0,27.45,27.48,27.34,27.45,130000.0
2010-12-08 11:10:00,27.43,27.47,27.42,27.47,164000.0,27.43,27.47,27.42,27.47,164000.0
2010-12-08 11:20:00,27.49,27.64,27.48,27.61,132600.0,27.49,27.64,27.48,27.61,132600.0
2010-12-08 11:30:00,27.6,27.6,27.48,27.54,202200.0,27.6,27.6,27.48,27.54,202200.0
2010-12-08 11:40:00,27.5,27.65,27.5,27.58,132800.0,27.5,27.65,27.5,27.58,132800.0
2010-12-08 11:50:00,27.6,27.7,27.59,27.68,318800.0,27.6,27.7,27.59,27.68,318800.0
2010-12-08 12:00:00,27.7,27.71,27.57,27.61,39000.0,27.7,27.71,27.57,27.61,39000.0
2010-12-08 12:10:00,27.61,27.65,27.5,27.54,45800.0,27.61,27.65,27.5,27.54,45800.0
2010-12-08 12:20:00,27.55,27.58,27.5,27.55,58400.0,27.55,27.58,27.5,27.55,58400.0
2010-12-08 12:30:00,27.55,27.6,27.54,27.59,52000.0,27.55,27.6,27.54,27.59,52000.0
2010-12-08 12:40:00,27.58,27.65,27.5,27.52,99400.0,27.58,27.65,27.5,27.52,99400.0
2010-12-08 12:50:00,27.52,27.53,27.46,27.5,76600.0,27.52,27.53,27.46,27.5,76600.0
2010-12-08 13:00:00,27.5,27.58,27.45,27.53,216000.0,27.5,27.58,27.45,27.53,216000.0
2010-12-08 13:10:00,27.52,27.57,27.38,27.38,81600.0,27.52,27.57,27.38,27.38,81600.0
2010-12-08 13:20:00,27.38,27.46,27.36,27.39,104800.0,27.38,27.46,27.36,27.39,104800.0
2010-12-08 13:30:00,27.38,27.43,27.36,27.43,39600.0,27.38,27.43,27.36,27.43,39600.0
2010-12-08 13:40:00,27.42,27.48,27.37,27.41,32200.0,27.42,27.48,27.37,27.41,32200.0
2010-12-08 13:50:00,27.41,27.45,27.39,27.41,32400.0,27.41,27.45,27.39,27.41,32400.0
2010-12-08 14:00:00,27.42,27.52,27.38,27.51,74800.0,27.42,27.52,27.38,27.51,74800.0
2010-12-08 14:10:00,27.51,27.56,27.48,27.55,66800.0,27.51,27.56,27.48,27.55,66800.0
2010-12-08 14:20:00,27.55,27.6,27.54,27.6,64400.0,27.55,27.6,27.54,27.6,64400.0
2010-12-08 14:30:00,27.59,27.61,27.53,27.56,79400.0,27.59,27.61,27.53,27.56,79400.0
2010-12-08 14:40:00,27.56,27.6,27.54,27.56,72400.0,27.56,27.6,27.54,27.56,72400.0
2010-12-08 14:50:00,27.58,27.71,27.58,27.65,71400.0,27.58,27.71,27.58,27.65,71400.0
2010-12-08 15:00:00,27.65,27.77,27.65,27.74,173200.0,27.65,27.77,27.65,27.74,173200.0
2010-12-08 15:10:00,27.75,27.78,27.68,27.68,264600.0,27.75,27.78,27.68,27.68,264600.0
2010-12-08 15:20:00,27.68,27.71,27.57,27.61,154200.0,27.68,27.71,27.57,27.61,154200.0
2010-12-08 15:30:00,27.61,27.71,27.58,27.65,156400.0,27.61,27.71,27.58,27.65,156400.0
2010-12-08 15:40:00,27.65,27.75,27.62,27.7,306800.0,27.65,27.75,27.62,27.7,306800.0
2010-12-08 15:50:00,27.7,27.88,27.7,27.84,580600.0,27.7,27.88,27.7,27.84,580600.0
2010-12-09 09:30:00,31.0,32.31,30.91,32.11,2562800.0,31.0,32.31,30.91,32.11,2562800.0
2010-12-09 09:40:00,32.12,32.3,31.72,31.82,1182600.0,32.12,32.3,31.72,31.82,1182600.0
2010-12-09 09:50:00,31.84,32.15,31.79,32.15,641200.0,31.84,32.15,31.79,32.15,641200.0
2010-12-09 10:00:00,32.12,32.53,32.1,32.13,1287400.0,32.12,32.53,32.1,32.13,1287400.0
2010-12-09 10:10:00,32.12,32.44,31.95,32.12,786400.0,32.12,32.44,31.95,32.12,786400.0
2010-12-09 10:20:00,32.11,32.12,31.72,31.82,479400.0,32.11,32.12,31.72,31.82,479400.0
2010-12-09 10:30:00,31.79,31.98,31.78,31.91,418800.0,31.79,31.98,31.78,31.91,418800.0
2010-12-09 10:40:00,31.92,32.38,31.84,32.29,520400.0,31.92,32.38,31.84,32.29,520400.0
2010-12-09 10:50:00,32.3,32.44,32.16,32.16,456800.0,32.3,32.44,32.16,32.16,456800.0
2010-12-09 11:00:00,32.15,32.52,32.1,32.46,447000.0,32.15,32.52,32.1,32.46,447000.0
2010-12-09 11:10:00,32.45,32.75,32.45,32.66,605000.0,32.45,32.75,32.45,32.66,605000.0
2010-12-09 11:20:00,32.66,32.75,32.54,32.62,290400.0,32.66,32.75,32.54,32.62,290400.0
2010-12-09 11:30:00,32.63,33.02,32.6,33.0,540800.0,32.63,33.02,32.6,33.0,540800.0
2010-12-09 11:40:00,33.01,33.06,32.72,32.96,379000.0,33.01,33.06,32.72,32.96,379000.0
2010-12-09 11:50:00,32.94,33.15,32.8,33.09,348800.0,32.94,33.15,32.8,33.09,348800.0
2010-12-09 12:00:00,33.1,33.33,32.97,33.2,381600.0,33.1,33.33,32.97,33.2,381600.0
2010-12-09 12:10:00,33.2,33.25,33.01,33.19,275000.0,33.2,33.25,33.01,33.19,275000.0
2010-12-09 12:20:00,33.2,33.23,33.02,33.08,278800.0,33.2,33.23,33.02,33.08,278800.0
2010-12-09 12:30:00,33.08,33.12,32.71,32.82,402800.0,33.08,33.12,32.71,32.82,402800.0
2010-12-09 12:40:00,32.84,32.87,32.65,32.84,318200.0,32.84,32.87,32.65,32.84,318200.0
2010-12-09 12:50:00,32.84,32.84,32.6,32.66,233000.0,32.84,32.84,32.6,32.66,233000.0
2010-12-09 13:00:00,32.66,32.82,32.55,32.78,393400.0,32.66,32.82,32.55,32.78,393400.0
2010-12-09 13:10:00,32.77,32.88,32.75,32.75,388400.0,32.77,32.88,32.75,32.75,388400.0
2010-12-09 13:20:00,32.75,32.83,32.74,32.75,314600.0,32.75,32.83,32.74,32.75,314600.0
2010-12-09 13:30:00,32.75,32.94,32.73,32.75,326800.0,32.75,32.94,32.73,32.75,326800.0
2010-12-09 13:40:00,32.76,32.76,32.55,32.71,251200.0,32.76,32.76,32.55,32.71,251200.0
2010-12-09 13:50:00,32.7,32.72,32.6,32.64,421200.0,32.7,32.72,32.6,32.64,421200.0
2010-12-09 14:00:00,32.63,32.68,32.38,32.4,380000.0,32.63,32.68,32.38,32.4,380000.0
2010-12-09 14:10:00,32.41,32.5,32.27,32.35,461400.0,32.41,32.5,32.27,32.35,461400.0
2010-12-09 14:20:00,32.36,32.44,32.13,32.14,496400.0,32.36,32.44,32.13,32.14,496400.0
2010-12-09 14:30:00,32.15,32.31,32.02,32.09,437000.0,32.15,32.31,32.02,32.09,437000.0
2010-12-09 14:40:00,32.1,32.25,32.06,32.22,207600.0,32.1,32.25,32.06,32.22,207600.0
2010-12-09 14:50:00,32.22,32.25,31.79,31.92,504600.0,32.22,32.25,31.79,31.92,504600.0
2010-12-09 15:00:00,31.93,32.23,31.9,32.08,373400.0,31.93,32.23,31.9,32.08,373400.0
2010-12-09 15:10:00,32.08,32.08,31.86,31.95,315000.0,32.08,32.08,31.86,31.95,315000.0
2010-12-09 15:20:00,31.95,32.05,31.93,32.0,418800.0,31.95,32.05,31.93,32.0,418800.0
2010-12-09 15:30:00,31.99,32.04,31.75,31.86,576000.0,31.99,32.04,31.75,31.86,576000.0
2010-12-09 15:40:00,31.88,32.07,31.84,32.0,613600.0,31.88,32.07,31.84,32.0,613600.0
2010-12-09 15:50:00,32.0,32.0,31.53,31.78,937000.0,32.0,32.0,31.53,31.78,937000.0
2010-12-10 09:30:00,32.73,33.01,32.5,32.97,848200.0,32.73,33.01,32.5,32.97,848200.0
2010-12-10 09:40:00,32.92,32.96,32.58,32.74,566800.0,32.92,32.96,32.58,32.74,566800.0
2010-12-10 09:50:00,32.74,32.8,32.42,32.57,424600.0,32.74,32.8,32.42,32.57,424600.0
2010-12-10 10:00:00,32.58,32.58,32.3,32.55,296000.0,32.58,32.58,32.3,32.55,296000.0
2010-12-10 10:10:00,32.53,32.87,32.46,32.86,221800.0,32.53,32.87,32.46,32.86,221800.0
2010-12-10 10:20:00,32.86,33.23,32.83,33.17,506600.0,32.86,33.23,32.83,33.17,506600.0
2010-12-10 10:30:00,33.14,33.23,32.82,32.89,344200.0,33.14,33.23,32.82,32.89,344200.0
2010-12-10 10:40:00,32.87,33.15,32.85,33.06,144000.0,32.87,33.15,32.85,33.06,144000.0
2010-12-10 10:50:00,33.04,33.17,33.01,33.12,121800.0,33.04,33.17,33.01,33.12,121800.0
2010-12-10 11:00:00,33.13,33.33,33.12,33.13,384400.0,33.13,33.33,33.12,33.13,384400.0
2010-12-10 11:10:00,33.12,33.43,33.12,33.38,328400.0,33.12,33.43,33.12,33.38,328400.0
2010-12-10 11:20:00,33.38,33.38,33.19,33.3,144400.0,33.38,33.38,33.19,33.3,144400.0
2010-12-10 11:30:00,33.33,33.4,33.22,33.24,268800.0,33.33,33.4,33.22,33.24,268800.0
2010-12-10 11:40:00,33.24,33.35,33.24,33.35,194000.0,33.24,33.35,33.24,33.35,194000.0
2010-12-10 11:50:00,33.35,33.62,33.34,33.57,192400.0,33.35,33.62,33.34,33.57,192400.0
2010-12-10 12:00:00,33.56,33.75,33.55,33.73,312000.0,33.56,33.75,33.55,33.73,312000.0
2010-12-10 12:10:00,33.74,33.77,33.6,33.66,239200.0,33.74,33.77,33.6,33.66,239200.0
2010-12-10 12:20:00,33.65,33.77,33.6,33.76,92400.0,33.65,33.77,33.6,33.76,92400.0
2010-12-10 12:30:00,33.75,33.87,33.74,33.85,146400.0,33.75,33.87,33.74,33.85,146400.0
2010-12-10 12:40:00,33.86,33.9,33.84,33.87,79200.0,33.86,33.9,33.84,33.87,79200.0
2010-12-10 12:50:00,33.88,34.06,33.85,33.99,250600.0,33.88,34.06,33.85,33.99,250600.0
2010-12-10 13:00:00,33.99,33.99,33.73,33.77,245600.0,33.99,33.99,33.73,33.77,245600.0
2010-12-10 13:10:00,33.77,33.98,33.77,33.87,141600.0,33.77,33.98,33.77,33.87,141600.0
2010-12-10 13:20:00,33.87,34.0,33.87,33.95,84600.0,33.87,34.0,33.87,33.95,84600.0
2010-12-10 13:30:00,33.94,33.98,33.87,33.91,78400.0,33.94,33.98,33.87,33.91,78400.0
2010-12-10 13:40:00,33.95,34.0,33.9,33.98,136600.0,33.95,34.0,33.9,33.98,136600.0
2010-12-10 13:50:00,33.95,34.0,33.93,33.94,95600.0,33.95,34.0,33.93,33.94,95600.0
2010-12-10 14:00:00,33.95,34.01,33.94,34.0,111000.0,33.95,34.01,33.94,34.0,111000.0
2010-12-10 14:10:00,34.0,34.1,33.81,33.85,237400.0,34.0,34.1,33.81,33.85,237400.0
2010-12-10 14:20:00,33.83,33.87,33.72,33.72,150800.0,33.83,33.87,33.72,33.72,150800.0
2010-12-10 14:30:00,33.73,33.82,33.65,33.72,208800.0,33.73,33.82,33.65,33.72,208800.0
2010-12-10 14:40:00,33.71,34.35,33.68,34.27,908400.0,33.71,34.35,33.68,34.27,908400.0
2010-12-10 14:50:00,34.3,34.33,33.98,33.99,351800.0,34.3,34.33,33.98,33.99,351800.0
2010-12-10 15:00:00,33.98,34.19,33.95,34.16,262800.0,33.98,34.19,33.95,34.16,262800.0
2010-12-10 15:10:00,34.16,34.44,34.16,34.38,439200.0,34.16,34.44,34.16,34.38,439200.0
2010-12-10 15:20:00,34.35,34.38,34.18,34.26,310800.0,34.35,34.38,34.18,34.26,310800.0
2010-12-10 15:30:00,34.24,34.63,34.23,34.32,434600.0,34.24,34.63,34.23,34.32,434600.0
2010-12-10 15:40:00,34.33,34.48,34.27,34.37,351800.0,34.33,34.48,34.27,34.37,351800.0
2010-12-10 15:50:00,34.38,34.44,34.23,34.35,686400.0,34.38,34.44,34.23,34.35,686400.0
2010-12-13 09:30:00,35.33,36.41,35.25,35.92,1600800.0,35.33,36.41,35.25,35.92,1600800.0
2010-12-13 09:40:00,35.92,36.24,35.84,36.19,568800.0,35.92,36.24,35.84,36.19,568800.0
2010-12-13 09:50:00,36.2,36.68,36.16,36.42,1202200.0,36.2,36.68,36.16,36.42,1202200.0
2010-12-13 10:00:00,36.41,36.74,36.33,36.39,620200.0,36.41,36.74,36.33,36.39,620200.0
2010-12-13 10:10:00,36.38,36.49,36.08,36.19,778400.0,36.38,36.49,36.08,36.19,778400.0
2010-12-13 10:20:00,36.2,36.27,35.85,35.94,553000.0,36.2,36.27,35.85,35.94,553000.0
2010-12-13 10:30:00,35.94,36.13,35.9,36.1,403000.0,35.94,36.13,35.9,36.1,403000.0
2010-12-13 10:40:00,36.1,36.15,35.85,36.1,349400.0,36.1,36.15,35.85,36.1,349400.0
2010-12-13 10:50:00,36.09,36.2,36.02,36.08,274200.0,36.09,36.2,36.02,36.08,274200.0
2010-12-13 11:00:00,36.06,36.34,36.03,36.2,588800.0,36.06,36.34,36.03,36.2,588800.0
2010-12-13 11:10:00,36.22,36.24,36.13,36.19,187200.0,36.22,36.24,36.13,36.19,187200.0
2010-12-13 11:20:00,36.18,36.2,36.05,36.1,272000.0,36.18,36.2,36.05,36.1,272000.0
2010-12-13 11:30:00,36.13,36.13,35.71,35.88,458400.0,36.13,36.13,35.71,35.88,458400.0
2010-12-13 11:40:00,35.89,35.96,35.77,35.85,187600.0,35.89,35.96,35.77,35.85,187600.0
2010-12-13 11:50:00,35.86,35.95,35.85,35.93,106200.0,35.86,35.95,35.85,35.93,106200.0
2010-12-13 12:00:00,35.93,36.09,35.9,35.99,325800.0,35.93,36.09,35.9,35.99,325800.0
2010-12-13 12:10:00,36.0,36.13,35.91,35.95,219800.0,36.0,36.13,35.91,35.95,219800.0
2010-12-13 12:20:00,35.94,35.98,35.81,35.85,127800.0,35.94,35.98,35.81,35.85,127800.0
2010-12-13 12:30:00,35.83,35.85,35.56,35.63,308600.0,35.83,35.85,35.56,35.63,308600.0
2010-12-13 12:40:00,35.65,35.73,35.59,35.63,75600.0,35.65,35.73,35.59,35.63,75600.0
2010-12-13 12:50:00,35.63,35.73,35.54,35.55,170400.0,35.63,35.73,35.54,35.55,170400.0
2010-12-13 13:00:00,35.55,35.6,35.3,35.33,372600.0,35.55,35.6,35.3,35.33,372600.0
2010-12-13 13:10:00,35.31,35.43,35.28,35.29,135800.0,35.31,35.43,35.28,35.29,135800.0
2010-12-13 13:20:00,35.33,35.37,35.13,35.24,285600.0,35.33,35.37,35.13,35.24,285600.0
2010-12-13 13:30:00,35.21,35.36,35.13,35.24,300800.0,35.21,35.36,35.13,35.24,300800.0
2010-12-13 13:40:00,35.23,35.24,35.06,35.16,240400.0,35.23,35.24,35.06,35.16,240400.0
2010-12-13 13:50:00,35.17,35.59,35.17,35.47,286800.0,35.17,35.59,35.17,35.47,286800.0
2010-12-13 14:00:00,35.46,35.52,35.38,35.44,137400.0,35.46,35.52,35.38,35.44,137400.0
2010-12-13 14:10:00,35.42,35.42,35.24,35.27,183600.0,35.42,35.42,35.24,35.27,183600.0
2010-12-13 14:20:00,35.27,35.33,35.24,35.32,105800.0,35.27,35.33,35.24,35.32,105800.0
2010-12-13 14:30:00,35.32,35.4,35.25,35.25,211600.0,35.32,35.4,35.25,35.25,211600.0
2010-12-13 14:40:00,35.25,35.36,35.25,35.35,210600.0,35.25,35.36,35.25,35.35,210600.0
2010-12-13 14:50:00,35.35,35.36,35.24,35.26,205000.0,35.35,35.36,35.24,35.26,205000.0
2010-12-13 15:00:00,35.27,35.56,35.27,35.38,221000.0,35.27,35.56,35.27,35.38,221000.0
2010-12-13 15:10:00,35.37,35.42,35.24,35.29,241200.0,35.37,35.42,35.24,35.29,241200.0
2010-12-13 15:20:00,35.31,35.37,35.0,35.08,488000.0,35.31,35.37,35.0,35.08,488000.0
2010-12-13 15:30:00,35.08,35.24,34.94,35.13,567200.0,35.08,35.24,34.94,35.13,567200.0
2010-12-13 15:40:00,35.13,35.16,34.95,35.08,397200.0,35.13,35.16,34.95,35.08,397200.0
2010-12-13 15:50:00,35.08,35.1,34.87,34.98,567800.0,35.08,35.1,34.87,34.98,567800.0
2010-12-14 09:30:00,34.6,35.13,34.38,34.44,500200.0,34.6,35.13,34.38,34.44,500200.0
2010-12-14 09:40:00,34.43,34.6,34.3,34.57,279400.0,34.43,34.6,34.3,34.57,279400.0
2010-12-14 09:50:00,34.62,34.63,34.33,34.38,162200.0,34.62,34.63,34.33,34.38,162200.0
2010-12-14 10:00:00,34.41,34.95,34.37,34.85,253400.0,34.41,34.95,34.37,34.85,253400.0
2010-12-14 10:10:00,34.87,35.04,34.65,34.65,213800.0,34.87,35.04,34.65,34.65,213800.0
2010-12-14 10:20:00,34.65,34.71,34.45,34.63,93600.0,34.65,34.71,34.45,34.63,93600.0
2010-12-14 10:30:00,34.63,34.81,34.59,34.8,43000.0,34.63,34.81,34.59,34.8,43000.0
2010-12-14 10:40:00,34.79,34.95,34.75,34.88,138600.0,34.79,34.95,34.75,34.88,138600.0
2010-12-14 10:50:00,34.93,34.93,34.65,34.67,55400.0,34.93,34.93,34.65,34.67,55400.0
2010-12-14 11:00:00,34.67,34.93,34.63,34.63,134200.0,34.67,34.93,34.63,34.63,134200.0
2010-12-14 11:10:00,34.67,34.75,34.6,34.75,59800.0,34.67,34.75,34.6,34.75,59800.0
2010-12-14 11:20:00,34.74,34.74,34.64,34.67,24800.0,34.74,34.74,34.64,34.67,24800.0
2010-12-14 11:30:00,34.67,34.76,34.63,34.76,30800.0,34.67,34.76,34.63,34.76,30800.0
2010-12-14 11:40:00,34.77,34.82,34.76,34.79,45000.0,34.77,34.82,34.76,34.79,45000.0
2010-12-14 11:50:00,34.77,34.82,34.72,34.74,24800.0,34.77,34.82,34.72,34.74,24800.0
2010-12-14 12:00:00,34.75,34.81,34.75,34.79,26000.0,34.75,34.81,34.75,34.79,26000.0
2010-12-14 12:10:00,34.8,34.83,34.76,34.77,29400.0,34.8,34.83,34.76,34.77,29400.0
2010-12-14 12:20:00,34.77,34.91,34.76,34.81,134200.0,34.77,34.91,34.76,34.81,134200.0
2010-12-14 12:30:00,34.81,34.82,34.65,34.73,89600.0,34.81,34.82,34.65,34.73,89600.0
2010-12-14 12:40:00,34.74,34.76,34.7,34.74,30600.0,34.74,34.76,34.7,34.74,30600.0
2010-12-14 12:50:00,34.74,34.78,34.71,34.71,29200.0,34.74,34.78,34.71,34.71,29200.0
2010-12-14 13:00:00,34.72,34.76,34.71,34.76,36800.0,34.72,34.76,34.71,34.76,36800.0
2010-12-14 13:10:00,34.75,34.76,34.65,34.73,27800.0,34.75,34.76,34.65,34.73,27800.0
2010-12-14 13:20:00,34.73,34.76,34.7,34.72,120800.0,34.73,34.76,34.7,34.72,120800.0
2010-12-14 13:30:00,34.73,34.73,34.59,34.7,60000.0,34.73,34.73,34.59,34.7,60000.0
2010-12-14 13:40:00,34.7,34.71,34.63,34.68,37000.0,34.7,34.71,34.63,34.68,37000.0
2010-12-14 13:50:00,34.68,34.69,34.64,34.65,18600.0,34.68,34.69,34.64,34.65,18600.0
2010-12-14 14:00:00,34.64,34.65,34.38,34.52,139600.0,34.64,34.65,34.38,34.52,139600.0
2010-12-14 14:10:00,34.52,34.63,34.49,34.61,23200.0,34.52,34.63,34.49,34.61,23200.0
2010-12-14 14:20:00,34.62,34.71,34.49,34.58,63200.0,34.62,34.71,34.49,34.58,63200.0
2010-12-14 14:30:00,34.58,34.73,34.54,34.66,44400.0,34.58,34.73,34.54,34.66,44400.0
2010-12-14 14:40:00,34.65,34.65,34.48,34.48,119400.0,34.65,34.65,34.48,34.48,119400.0
2010-12-14 14:50:00,34.48,34.49,34.13,34.33,226800.0,34.48,34.49,34.13,34.33,226800.0
2010-12-14 15:00:00,34.33,34.51,34.29,34.41,159800.0,34.33,34.51,34.29,34.41,159800.0
2010-12-14 15:10:00,34.41,34.48,34.18,34.26,109400.0,34.41,34.48,34.18,34.26,109400.0
2010-12-14 15:20:00,34.26,34.31,34.01,34.01,277000.0,34.26,34.31,34.01,34.01,277000.0
2010-12-14 15:30:00,34.04,34.05,33.63,33.83,453000.0,34.04,34.05,33.63,33.83,453000.0
2010-12-14 15:40:00,33.85,33.92,33.79,33.85,236200.0,33.85,33.92,33.79,33.85,236200.0
2010-12-14 15:50:00,33.83,33.94,33.76,33.92,369600.0,33.83,33.94,33.76,33.92,369600.0
2010-12-15 09:30:00,34.47,34.55,33.94,34.06,434200.0,34.47,34.55,33.94,34.06,434200.0
2010-12-15 09:40:00,34.06,34.37,33.82,34.27,608000.0,34.06,34.37,33.82,34.27,608000.0
2010-12-15 09:50:00,34.27,34.74,34.24,34.68,563800.0,34.27,34.74,34.24,34.68,563800.0
2010-12-15 10:00:00,34.68,35.05,34.63,34.8,581400.0,34.68,35.05,34.63,34.8,581400.0
2010-12-15 10:10:00,34.77,34.89,34.71,34.74,225000.0,34.77,34.89,34.71,34.74,225000.0
2010-12-15 10:20:00,34.75,34.76,34.3,34.36,381600.0,34.75,34.76,34.3,34.36,381600.0
2010-12-15 10:30:00,34.35,34.72,34.34,34.7,267400.0,34.35,34.72,34.34,34.7,267400.0
2010-12-15 10:40:00,34.66,34.74,34.63,34.63,92800.0,34.66,34.74,34.63,34.63,92800.0
2010-12-15 10:50:00,34.63,34.63,34.43,34.46,158200.0,34.63,34.63,34.43,34.46,158200.0
2010-12-15 11:00:00,34.49,34.58,34.36,34.49,125600.0,34.49,34.58,34.36,34.49,125600.0
2010-12-15 11:10:00,34.5,34.52,34.27,34.3,119600.0,34.5,34.52,34.27,34.3,119600.0
2010-12-15 11:20:00,34.3,34.49,34.3,34.43,70000.0,34.3,34.49,34.3,34.43,70000.0
2010-12-15 11:30:00,34.44,34.49,34.35,34.42,57200.0,34.44,34.49,34.35,34.42,57200.0
2010-12-15 11:40:00,34.42,34.49,34.42,34.47,84400.0,34.42,34.49,34.42,34.47,84400.0
2010-12-15 11:50:00,34.47,34.58,34.45,34.55,60800.0,34.47,34.58,34.45,34.55,60800.0
2010-12-15 12:00:00,34.55,34.71,34.52,34.67,115600.0,34.55,34.71,34.52,34.67,115600.0
2010-12-15 12:10:00,34.67,34.74,34.63,34.65,82600.0,34.67,34.74,34.63,34.65,82600.0
2010-12-15 12:20:00,34.64,34.68,34.57,34.64,54200.0,34.64,34.68,34.57,34.64,54200.0
2010-12-15 12:30:00,34.65,34.67,34.52,34.53,57600.0,34.65,34.67,34.52,34.53,57600.0
2010-12-15 12:40:00,34.52,34.57,34.3,34.34,103000.0,34.52,34.57,34.3,34.34,103000.0
2010-12-15 12:50:00,34.36,34.45,34.27,34.45,79600.0,34.36,34.45,34.27,34.45,79600.0
2010-12-15 13:00:00,34.45,34.46,34.34,34.37,56800.0,34.45,34.46,34.34,34.37,56800.0
2010-12-15 13:10:00,34.37,34.4,34.3,34.35,100200.0,34.37,34.4,34.3,34.35,100200.0
2010-12-15 13:20:00,34.32,34.37,34.26,34.31,96400.0,34.32,34.37,34.26,34.31,96400.0
2010-12-15 13:30:00,34.27,34.32,34.06,34.22,130800.0,34.27,34.32,34.06,34.22,130800.0
2010-12-15 13:40:00,34.23,34.39,34.21,34.35,33600.0,34.23,34.39,34.21,34.35,33600.0
2010-12-15 13:50:00,34.35,34.46,34.27,34.44,44000.0,34.35,34.46,34.27,34.44,44000.0
2010-12-15 14:00:00,34.44,34.56,34.42,34.42,63000.0,34.44,34.56,34.42,34.42,63000.0
2010-12-15 14:10:00,34.41,34.58,34.41,34.54,66000.0,34.41,34.58,34.41,34.54,66000.0
2010-12-15 14:20:00,34.56,34.58,34.38,34.38,66800.0,34.56,34.58,34.38,34.38,66800.0
2010-12-15 14:30:00,34.38,34.43,34.19,34.35,71800.0,34.38,34.43,34.19,34.35,71800.0
2010-12-15 14:40:00,34.36,34.55,34.31,34.52,68000.0,34.36,34.55,34.31,34.52,68000.0
2010-12-15 14:50:00,34.52,34.55,34.33,34.37,143600.0,34.52,34.55,34.33,34.37,143600.0
2010-12-15 15:00:00,34.37,34.42,34.28,34.3,88200.0,34.37,34.42,34.28,34.3,88200.0
2010-12-15 15:10:00,34.31,34.36,34.27,34.3,96800.0,34.31,34.36,34.27,34.3,96800.0
2010-12-15 15:20:00,34.29,34.42,34.27,34.36,82600.0,34.29,34.42,34.27,34.36,82600.0
2010-12-15 15:30:00,34.35,34.44,34.29,34.41,80000.0,34.35,34.44,34.29,34.41,80000.0
2010-12-15 15:40:00,34.43,34.44,34.3,34.34,89000.0,34.43,34.44,34.3,34.34,89000.0
2010-12-15 15:50:00,34.33,34.41,34.25,34.33,216600.0,34.33,34.41,34.25,34.33,216600.0
2010-12-16 09:30:00,34.69,34.86,34.35,34.5,115600.0,34.69,34.86,34.35,34.5,115600.0
2010-12-16 09:40:00,34.55,34.65,34.37,34.43,89800.0,34.55,34.65,34.37,34.43,89800.0
2010-12-16 09:50:00,34.47,34.6,34.19,34.19,151400.0,34.47,34.6,34.19,34.19,151400.0
2010-12-16 10:00:00,34.18,34.52,34.16,34.34,157000.0,34.18,34.52,34.16,34.34,157000.0
2010-12-16 10:10:00,34.33,34.38,34.26,34.26,55200.0,34.33,34.38,34.26,34.26,55200.0
2010-12-16 10:20:00,34.3,34.32,34.13,34.16,82000.0,34.3,34.32,34.13,34.16,82000.0
2010-12-16 10:30:00,34.16,34.21,34.07,34.21,76400.0,34.16,34.21,34.07,34.21,76400.0
2010-12-16 10:40:00,34.22,34.38,34.14,34.35,55600.0,34.22,34.38,34.14,34.35,55600.0
2010-12-16 10:50:00,34.35,34.51,34.34,34.51,91800.0,34.35,34.51,34.34,34.51,91800.0
2010-12-16 11:00:00,34.51,34.58,34.49,34.56,44800.0,34.51,34.58,34.49,34.56,44800.0
2010-12-16 11:10:00,34.56,34.84,34.56,34.77,116200.0,34.56,34.84,34.56,34.77,116200.0
2010-12-16 11:20:00,34.77,34.88,34.77,34.85,79800.0,34.77,34.88,34.77,34.85,79800.0
2010-12-16 11:30:00,34.83,34.85,34.7,34.82,56400.0,34.83,34.85,34.7,34.82,56400.0
2010-12-16 11:40:00,34.8,34.85,34.77,34.79,44400.0,34.8,34.85,34.77,34.79,44400.0
2010-12-16 11:50:00,34.77,34.85,34.77,34.83,40400.0,34.77,34.85,34.77,34.83,40400.0
2010-12-16 12:00:00,34.83,35.25,34.83,35.12,260400.0,34.83,35.25,34.83,35.12,260400.0
2010-12-16 12:10:00,35.13,35.15,34.96,35.1,100400.0,35.13,35.15,34.96,35.1,100400.0
2010-12-16 12:20:00,35.14,35.34,35.1,35.24,123800.0,35.14,35.34,35.1,35.24,123800.0
2010-12-16 12:30:00,35.2,35.34,35.2,35.32,69600.0,35.2,35.34,35.2,35.32,69600.0
2010-12-16 12:40:00,35.32,35.55,35.29,35.47,193200.0,35.32,35.55,35.29,35.47,193200.0
2010-12-16 12:50:00,35.43,35.54,35.38,35.45,80000.0,35.43,35.54,35.38,35.45,80000.0
2010-12-16 13:00:00,35.45,35.47,35.33,35.38,72600.0,35.45,35.47,35.33,35.38,72600.0
2010-12-16 13:10:00,35.38,35.42,35.37,35.4,54000.0,35.38,35.42,35.37,35.4,54000.0
2010-12-16 13:20:00,35.4,35.43,35.28,35.29,47000.0,35.4,35.43,35.28,35.29,47000.0
2010-12-16 13:30:00,35.31,35.36,35.13,35.2,71600.0,35.31,35.36,35.13,35.2,71600.0
2010-12-16 13:40:00,35.2,35.24,35.05,35.19,80200.0,35.2,35.24,35.05,35.19,80200.0
2010-12-16 13:50:00,35.23,35.3,35.18,35.2,28800.0,35.23,35.3,35.18,35.2,28800.0
2010-12-16 14:00:00,35.2,35.37,35.2,35.31,38200.0,35.2,35.37,35.2,35.31,38200.0
2010-12-16 14:10:00,35.31,35.34,35.24,35.26,31800.0,35.31,35.34,35.24,35.26,31800.0
2010-12-16 14:20:00,35.26,35.38,35.22,35.38,61000.0,35.26,35.38,35.22,35.38,61000.0
2010-12-16 14:30:00,35.38,35.45,35.35,35.41,72000.0,35.38,35.45,35.35,35.41,72000.0
2010-12-16 14:40:00,35.41,35.43,35.28,35.33,53400.0,35.41,35.43,35.28,35.33,53400.0
2010-12-16 14:50:00,35.31,35.35,35.24,35.29,33600.0,35.31,35.35,35.24,35.29,33600.0
2010-12-16 15:00:00,35.3,35.43,35.29,35.39,60400.0,35.3,35.43,35.29,35.39,60400.0
2010-12-16 15:10:00,35.38,35.41,35.34,35.35,40600.0,35.38,35.41,35.34,35.35,40600.0
2010-12-16 15:20:00,35.34,35.34,35.24,35.25,47600.0,35.34,35.34,35.24,35.25,47600.0
2010-12-16 15:30:00,35.27,35.31,35.17,35.18,66400.0,35.27,35.31,35.17,35.18,66400.0
2010-12-16 15:40:00,35.21,35.21,35.12,35.18,85400.0,35.21,35.21,35.12,35.18,85400.0
2010-12-16 15:50:00,35.18,35.28,35.15,35.27,165800.0,35.18,35.28,35.15,35.27,165800.0
2010-12-17 09:30:00,35.24,35.45,34.91,35.04,186600.0,35.24,35.45,34.91,35.04,186600.0
2010-12-17 09:40:00,35.04,35.14,35.02,35.08,110200.0,35.04,35.14,35.02,35.08,110200.0
2010-12-17 09:50:00,35.08,35.15,35.04,35.08,70600.0,35.08,35.15,35.04,35.08,70600.0
2010-12-17 10:00:00,35.08,35.13,35.04,35.07,71800.0,35.08,35.13,35.04,35.07,71800.0
2010-12-17 10:10:00,35.07,35.47,35.05,35.47,96200.0,35.07,35.47,35.05,35.47,96200.0
2010-12-17 10:20:00,35.49,35.53,35.32,35.47,143600.0,35.49,35.53,35.32,35.47,143600.0
2010-12-17 10:30:00,35.5,35.7,35.45,35.54,109400.0,35.5,35.7,35.45,35.54,109400.0
2010-12-17 10:40:00,35.54,35.61,35.4,35.55,44800.0,35.54,35.61,35.4,35.55,44800.0
2010-12-17 10:50:00,35.6,35.67,35.58,35.63,49400.0,35.6,35.67,35.58,35.63,49400.0
2010-12-17 11:00:00,35.63,35.65,35.49,35.6,73600.0,35.63,35.65,35.49,35.6,73600.0
2010-12-17 11:10:00,35.6,35.6,35.51,35.51,23200.0,35.6,35.6,35.51,35.51,23200.0
2010-12-17 11:20:00,35.54,35.67,35.5,35.66,34400.0,35.54,35.67,35.5,35.66,34400.0
2010-12-17 11:30:00,35.68,35.77,35.67,35.7,66200.0,35.68,35.77,35.67,35.7,66200.0
2010-12-17 11:40:00,35.7,35.74,35.66,35.68,19600.0,35.7,35.74,35.66,35.68,19600.0
2010-12-17 11:50:00,35.73,35.81,35.69,35.81,36200.0,35.73,35.81,35.69,35.81,36200.0
2010-12-17 12:00:00,35.8,36.08,35.78,36.07,166800.0,35.8,36.08,35.78,36.07,166800.0
2010-12-17 12:10:00,36.04,36.32,36.04,36.21,296200.0,36.04,36.32,36.04,36.21,296200.0
2010-12-17 12:20:00,36.22,36.4,36.15,36.38,167400.0,36.22,36.4,36.15,36.38,167400.0
2010-12-17 12:30:00,36.37,36.38,36.2,36.21,113200.0,36.37,36.38,36.2,36.21,113200.0
2010-12-17 12:40:00,36.22,36.32,36.15,36.15,61600.0,36.22,36.32,36.15,36.15,61600.0
2010-12-17 12:50:00,36.18,36.25,36.1,36.24,36600.0,36.18,36.25,36.1,36.24,36600.0
2010-12-17 13:00:00,36.23,36.25,36.06,36.2,92400.0,36.23,36.25,36.06,36.2,92400.0
2010-12-17 13:10:00,36.2,36.23,36.14,36.21,33600.0,36.2,36.23,36.14,36.21,33600.0
2010-12-17 13:20:00,36.22,36.28,36.16,36.22,40600.0,36.22,36.28,36.16,36.22,40600.0
2010-12-17 13:30:00,36.21,36.3,36.18,36.29,40800.0,36.21,36.3,36.18,36.29,40800.0
2010-12-17 13:40:00,36.32,36.39,36.27,36.38,48600.0,36.32,36.39,36.27,36.38,48600.0
2010-12-17 13:50:00,36.38,36.49,36.35,36.48,112000.0,36.38,36.49,36.35,36.48,112000.0
2010-12-17 14:00:00,36.48,36.56,36.44,36.51,111000.0,36.48,36.56,36.44,36.51,111000.0
2010-12-17 14:10:00,36.51,36.55,36.35,36.54,121800.0,36.51,36.55,36.35,36.54,121800.0
2010-12-17 14:20:00,36.52,36.93,36.52,36.77,303400.0,36.52,36.93,36.52,36.77,303400.0
2010-12-17 14:30:00,36.82,36.85,36.6,36.63,106800.0,36.82,36.85,36.6,36.63,106800.0
2010-12-17 14:40:00,36.66,36.85,36.65,36.8,81200.0,36.66,36.85,36.65,36.8,81200.0
2010-12-17 14:50:00,36.8,36.8,36.64,36.66,90200.0,36.8,36.8,36.64,36.66,90200.0
2010-12-17 15:00:00,36.66,36.68,36.46,36.51,61000.0,36.66,36.68,36.46,36.51,61000.0
2010-12-17 15:10:00,36.52,36.68,36.47,36.65,54000.0,36.52,36.68,36.47,36.65,54000.0
2010-12-17 15:20:00,36.67,36.68,36.56,36.59,80000.0,36.67,36.68,36.56,36.59,80000.0
2010-12-17 15:30:00,36.58,36.62,36.49,36.52,96600.0,36.58,36.62,36.49,36.52,96600.0
2010-12-17 15:40:00,36.52,36.6,36.5,36.56,161400.0,36.52,36.6,36.5,36.56,161400.0
2010-12-17 15:50:00,36.55,36.7,36.54,36.66,296400.0,36.55,36.7,36.54,36.66,296400.0
2010-12-20 09:30:00,37.3,37.3,36.65,37.14,306600.0,37.3,37.3,36.65,37.14,306600.0
2010-12-20 09:40:00,37.13,37.16,36.65,36.7,188600.0,37.13,37.16,36.65,36.7,188600.0
2010-12-20 09:50:00,36.72,36.74,36.17,36.23,291600.0,36.72,36.74,36.17,36.23,291600.0
2010-12-20 10:00:00,36.23,36.25,35.9,35.96,327800.0,36.23,36.25,35.9,35.96,327800.0
2010-12-20 10:10:00,35.93,36.15,35.81,36.13,279200.0,35.93,36.15,35.81,36.13,279200.0
2010-12-20 10:20:00,36.09,36.42,36.08,36.42,119800.0,36.09,36.42,36.08,36.42,119800.0
2010-12-20 10:30:00,36.42,36.63,36.37,36.49,111000.0,36.42,36.63,36.37,36.49,111000.0
2010-12-20 10:40:00,36.51,36.53,36.19,36.37,67000.0,36.51,36.53,36.19,36.37,67000.0
2010-12-20 10:50:00,36.33,36.46,36.31,36.36,30800.0,36.33,36.46,36.31,36.36,30800.0
2010-12-20 11:00:00,36.36,36.37,36.1,36.18,101400.0,36.36,36.37,36.1,36.18,101400.0
2010-12-20 11:10:00,36.14,36.32,36.14,36.27,19600.0,36.14,36.32,36.14,36.27,19600.0
2010-12-20 11:20:00,36.28,36.32,36.21,36.21,31600.0,36.28,36.32,36.21,36.21,31600.0
2010-12-20 11:30:00,36.24,36.48,36.19,36.42,35600.0,36.24,36.48,36.19,36.42,35600.0
2010-12-20 11:40:00,36.4,36.47,36.35,36.41,14600.0,36.4,36.47,36.35,36.41,14600.0
2010-12-20 11:50:00,36.41,36.47,36.4,36.44,27000.0,36.41,36.47,36.4,36.44,27000.0
2010-12-20 12:00:00,36.43,36.43,36.34,36.37,31200.0,36.43,36.43,36.34,36.37,31200.0
2010-12-20 12:10:00,36.37,36.47,36.32,36.35,34600.0,36.37,36.47,36.32,36.35,34600.0
2010-12-20 12:20:00,36.38,36.45,36.3,36.4,23800.0,36.38,36.45,36.3,36.4,23800.0
2010-12-20 12:30:00,36.38,36.45,36.38,36.43,17200.0,36.38,36.45,36.38,36.43,17200.0
2010-12-20 12:40:00,36.45,36.62,36.45,36.6,40800.0,36.45,36.62,36.45,36.6,40800.0
2010-12-20 12:50:00,36.62,36.7,36.46,36.68,79600.0,36.62,36.7,36.46,36.68,79600.0
2010-12-20 13:00:00,36.67,36.74,36.64,36.7,49600.0,36.67,36.74,36.64,36.7,49600.0
2010-12-20 13:10:00,36.68,36.69,36.6,36.63,22400.0,36.68,36.69,36.6,36.63,22400.0
2010-12-20 13:20:00,36.63,36.73,36.55,36.58,30200.0,36.63,36.73,36.55,36.58,30200.0
2010-12-20 13:30:00,36.58,36.58,36.39,36.44,40000.0,36.58,36.58,36.39,36.44,40000.0
2010-12-20 13:40:00,36.44,36.49,36.43,36.44,16600.0,36.44,36.49,36.43,36.44,16600.0
2010-12-20 13:50:00,36.47,36.49,36.41,36.45,29600.0,36.47,36.49,36.41,36.45,29600.0
2010-12-20 14:00:00,36.46,36.66,36.46,36.63,60600.0,36.46,36.66,36.46,36.63,60600.0
2010-12-20 14:10:00,36.62,36.71,36.55,36.6,38000.0,36.62,36.71,36.55,36.6,38000.0
2010-12-20 14:20:00,36.63,36.71,36.57,36.62,42400.0,36.63,36.71,36.57,36.62,42400.0
2010-12-20 14:30:00,36.6,36.68,36.58,36.6,12600.0,36.6,36.68,36.58,36.6,12600.0
2010-12-20 14:40:00,36.6,36.61,36.51,36.53,27800.0,36.6,36.61,36.51,36.53,27800.0
2010-12-20 14:50:00,36.54,36.54,36.43,36.44,33800.0,36.54,36.54,36.43,36.44,33800.0
2010-12-20 15:00:00,36.45,36.51,36.43,36.48,45400.0,36.45,36.51,36.43,36.48,45400.0
2010-12-20 15:10:00,36.47,36.6,36.46,36.56,26800.0,36.47,36.6,36.46,36.56,26800.0
2010-12-20 15:20:00,36.54,36.62,36.5,36.55,66600.0,36.54,36.62,36.5,36.55,66600.0
2010-12-20 15:30:00,36.55,36.72,36.53,36.65,47200.0,36.55,36.72,36.53,36.65,47200.0
2010-12-20 15:40:00,36.63,36.68,36.45,36.46,73400.0,36.63,36.68,36.45,36.46,73400.0
2010-12-20 15:50:00,36.46,36.62,36.44,36.61,105600.0,36.46,36.62,36.44,36.61,105600.0
2010-12-21 09:30:00,36.79,36.91,36.51,36.55,174200.0,36.79,36.91,36.51,36.55,174200.0
2010-12-21 09:40:00,36.51,36.51,36.25,36.26,95400.0,36.51,36.51,36.25,36.26,95400.0
2010-12-21 09:50:00,36.26,36.36,36.15,36.15,148600.0,36.26,36.36,36.15,36.15,148600.0
2010-12-21 10:00:00,36.18,36.29,35.95,36.23,239800.0,36.18,36.29,35.95,36.23,239800.0
2010-12-21 10:10:00,36.22,36.27,36.17,36.24,51800.0,36.22,36.27,36.17,36.24,51800.0
2010-12-21 10:20:00,36.26,36.32,36.19,36.25,62600.0,36.26,36.32,36.19,36.25,62600.0
2010-12-21 10:30:00,36.25,36.26,36.13,36.22,57000.0,36.25,36.26,36.13,36.22,57000.0
2010-12-21 10:40:00,36.2,36.23,36.15,36.23,22400.0,36.2,36.23,36.15,36.23,22400.0
2010-12-21 10:50:00,36.25,36.35,36.22,36.33,54800.0,36.25,36.35,36.22,36.33,54800.0
2010-12-21 11:00:00,36.34,36.47,36.33,36.42,51200.0,36.34,36.47,36.33,36.42,51200.0
2010-12-21 11:10:00,36.42,36.45,36.35,36.41,26600.0,36.42,36.45,36.35,36.41,26600.0
2010-12-21 11:20:00,36.45,36.49,36.29,36.47,53800.0,36.45,36.49,36.29,36.47,53800.0
2010-12-21 11:30:00,36.48,36.49,36.29,36.44,52200.0,36.48,36.49,36.29,36.44,52200.0
2010-12-21 11:40:00,36.45,36.48,36.42,36.48,39000.0,36.45,36.48,36.42,36.48,39000.0
2010-12-21 11:50:00,36.48,36.49,36.41,36.43,42600.0,36.48,36.49,36.41,36.43,42600.0
2010-12-21 12:00:00,36.45,36.47,36.4,36.43,33600.0,36.45,36.47,36.4,36.43,33600.0
2010-12-21 12:10:00,36.43,36.47,36.32,36.38,54200.0,36.43,36.47,36.32,36.38,54200.0
2010-12-21 12:20:00,36.41,36.44,36.39,36.42,18600.0,36.41,36.44,36.39,36.42,18600.0
2010-12-21 12:30:00,36.42,36.47,36.4,36.46,31800.0,36.42,36.47,36.4,36.46,31800.0
2010-12-21 12:40:00,36.46,36.47,36.41,36.42,38200.0,36.46,36.47,36.41,36.42,38200.0
2010-12-21 12:50:00,36.45,36.49,36.43,36.49,50600.0,36.45,36.49,36.43,36.49,50600.0
2010-12-21 13:00:00,36.49,36.6,36.48,36.58,38200.0,36.49,36.6,36.48,36.58,38200.0
2010-12-21 13:10:00,36.59,36.59,36.51,36.52,26400.0,36.59,36.59,36.51,36.52,26400.0
2010-12-21 13:20:00,36.54,36.66,36.49,36.53,85800.0,36.54,36.66,36.49,36.53,85800.0
2010-12-21 13:30:00,36.52,36.58,36.51,36.56,39200.0,36.52,36.58,36.51,36.56,39200.0
2010-12-21 13:40:00,36.54,36.6,36.54,36.58,14800.0,36.54,36.6,36.54,36.58,14800.0
2010-12-21 13:50:00,36.6,36.62,36.58,36.58,26800.0,36.6,36.62,36.58,36.58,26800.0
2010-12-21 14:00:00,36.59,36.59,36.49,36.57,42200.0,36.59,36.59,36.49,36.57,42200.0
2010-12-21 14:10:00,36.56,36.58,36.49,36.58,43600.0,36.56,36.58,36.49,36.58,43600.0
2010-12-21 14:20:00,36.56,36.67,36.56,36.67,47600.0,36.56,36.67,36.56,36.67,47600.0
2010-12-21 14:30:00,36.67,36.75,36.65,36.74,70600.0,36.67,36.75,36.65,36.74,70600.0
2010-12-21 14:40:00,36.74,36.88,36.73,36.87,61000.0,36.74,36.88,36.73,36.87,61000.0
2010-12-21 14:50:00,36.88,36.88,36.77,36.85,71800.0,36.88,36.88,36.77,36.85,71800.0
2010-12-21 15:00:00,36.85,36.87,36.81,36.84,34200.0,36.85,36.87,36.81,36.84,34200.0
2010-12-21 15:10:00,36.84,36.87,36.82,36.85,43000.0,36.84,36.87,36.82,36.85,43000.0
2010-12-21 15:20:00,36.85,36.86,36.77,36.8,54600.0,36.85,36.86,36.77,36.8,54600.0
2010-12-21 15:30:00,36.8,36.81,36.71,36.72,88000.0,36.8,36.81,36.71,36.72,88000.0
2010-12-21 15:40:00,36.73,36.76,36.66,36.67,64800.0,36.73,36.76,36.66,36.67,64800.0
2010-12-21 15:50:00,36.69,36.77,36.67,36.76,142200.0,36.69,36.77,36.67,36.76,142200.0
2010-12-22 09:30:00,36.72,36.72,36.29,36.46,145200.0,36.72,36.72,36.29,36.46,145200.0
2010-12-22 09:40:00,36.48,36.52,36.37,36.48,78200.0,36.48,36.52,36.37,36.48,78200.0
2010-12-22 09:50:00,36.45,36.54,36.39,36.49,47600.0,36.45,36.54,36.39,36.49,47600.0
2010-12-22 10:00:00,36.49,36.55,36.39,36.51,88200.0,36.49,36.55,36.39,36.51,88200.0
2010-12-22 10:10:00,36.52,36.55,36.16,36.21,102800.0,36.52,36.55,36.16,36.21,102800.0
2010-12-22 10:20:00,36.24,36.24,36.02,36.08,166200.0,36.24,36.24,36.02,36.08,166200.0
2010-12-22 10:30:00,36.07,36.1,35.71,35.83,187200.0,36.07,36.1,35.71,35.83,187200.0
2010-12-22 10:40:00,35.83,35.9,35.59,35.59,134400.0,35.83,35.9,35.59,35.59,134400.0
2010-12-22 10:50:00,35.59,35.76,35.55,35.71,113600.0,35.59,35.76,35.55,35.71,113600.0
2010-12-22 11:00:00,35.7,35.81,35.64,35.8,66000.0,35.7,35.81,35.64,35.8,66000.0
2010-12-22 11:10:00,35.78,35.92,35.73,35.85,51600.0,35.78,35.92,35.73,35.85,51600.0
2010-12-22 11:20:00,35.85,35.91,35.82,35.88,39200.0,35.85,35.91,35.82,35.88,39200.0
2010-12-22 11:30:00,35.88,35.91,35.68,35.77,99800.0,35.88,35.91,35.68,35.77,99800.0
2010-12-22 11:40:00,35.77,35.88,35.75,35.81,39600.0,35.77,35.88,35.75,35.81,39600.0
2010-12-22 11:50:00,35.83,35.93,35.79,35.91,48800.0,35.83,35.93,35.79,35.91,48800.0
2010-12-22 12:00:00,35.9,36.08,35.9,36.03,69800.0,35.9,36.08,35.9,36.03,69800.0
2010-12-22 12:10:00,36.02,36.12,35.94,36.12,54200.0,36.02,36.12,35.94,36.12,54200.0
2010-12-22 12:20:00,36.13,36.19,36.02,36.06,53600.0,36.13,36.19,36.02,36.06,53600.0
2010-12-22 12:30:00,36.06,36.07,35.92,35.97,54800.0,36.06,36.07,35.92,35.97,54800.0
2010-12-22 12:40:00,35.95,36.02,35.92,35.99,29600.0,35.95,36.02,35.92,35.99,29600.0
2010-12-22 12:50:00,36.02,36.08,36.02,36.05,25600.0,36.02,36.08,36.02,36.05,25600.0
2010-12-22 13:00:00,36.05,36.07,36.03,36.03,21600.0,36.05,36.07,36.03,36.03,21600.0
2010-12-22 13:10:00,36.03,36.05,35.98,36.01,27000.0,36.03,36.05,35.98,36.01,27000.0
2010-12-22 13:20:00,36.0,36.02,35.92,35.92,34200.0,36.0,36.02,35.92,35.92,34200.0
2010-12-22 13:30:00,35.92,36.0,35.9,35.97,36400.0,35.92,36.0,35.9,35.97,36400.0
2010-12-22 13:40:00,35.95,35.98,35.87,35.9,41200.0,35.95,35.98,35.87,35.9,41200.0
2010-12-22 13:50:00,35.87,35.89,35.75,35.82,48800.0,35.87,35.89,35.75,35.82,48800.0
2010-12-22 14:00:00,35.82,35.83,35.76,35.76,13200.0,35.82,35.83,35.76,35.76,13200.0
2010-12-22 14:10:00,35.76,35.82,35.75,35.76,30000.0,35.76,35.82,35.75,35.76,30000.0
2010-12-22 14:20:00,35.79,35.84,35.75,35.76,47800.0,35.79,35.84,35.75,35.76,47800.0
2010-12-22 14:30:00,35.76,35.82,35.72,35.82,35000.0,35.76,35.82,35.72,35.82,35000.0
2010-12-22 14:40:00,35.83,35.89,35.77,35.89,16600.0,35.83,35.89,35.77,35.89,16600.0
2010-12-22 14:50:00,35.9,35.92,35.85,35.88,17800.0,35.9,35.92,35.85,35.88,17800.0
2010-12-22 15:00:00,35.88,35.95,35.85,35.87,31200.0,35.88,35.95,35.85,35.87,31200.0
2010-12-22 15:10:00,35.87,35.92,35.85,35.85,17200.0,35.87,35.92,35.85,35.85,17200.0
2010-12-22 15:20:00,35.85,35.92,35.85,35.88,42600.0,35.85,35.92,35.85,35.88,42600.0
2010-12-22 15:30:00,35.87,35.9,35.8,35.88,63400.0,35.87,35.9,35.8,35.88,63400.0
2010-12-22 15:40:00,35.87,35.91,35.8,35.87,57800.0,35.87,35.91,35.8,35.87,57800.0
2010-12-22 15:50:00,35.87,35.94,35.81,35.83,118800.0,35.87,35.94,35.81,35.83,118800.0
2010-12-23 09:30:00,35.9,35.99,35.61,35.84,70600.0,35.9,35.99,35.61,35.84,70600.0
2010-12-23 09:40:00,35.85,36.21,35.82,36.17,96400.0,35.85,36.21,35.82,36.17,96400.0
2010-12-23 09:50:00,36.15,36.24,35.99,36.06,71400.0,36.15,36.24,35.99,36.06,71400.0
2010-12-23 10:00:00,36.05,36.12,35.96,35.98,42000.0,36.05,36.12,35.96,35.98,42000.0
2010-12-23 10:10:00,35.97,35.97,35.52,35.66,110600.0,35.97,35.97,35.52,35.66,110600.0
2010-12-23 10:20:00,35.66,35.75,35.59,35.75,35400.0,35.66,35.75,35.59,35.75,35400.0
2010-12-23 10:30:00,35.75,35.86,35.7,35.84,26600.0,35.75,35.86,35.7,35.84,26600.0
2010-12-23 10:40:00,35.83,35.9,35.76,35.77,43400.0,35.83,35.9,35.76,35.77,43400.0
2010-12-23 10:50:00,35.77,35.85,35.72,35.85,32400.0,35.77,35.85,35.72,35.85,32400.0
2010-12-23 11:00:00,35.85,35.95,35.83,35.88,29200.0,35.85,35.95,35.83,35.88,29200.0
2010-12-23 11:10:00,35.89,35.95,35.87,35.93,17800.0,35.89,35.95,35.87,35.93,17800.0
2010-12-23 11:20:00,35.95,35.95,35.83,35.84,33200.0,35.95,35.95,35.83,35.84,33200.0
2010-12-23 11:30:00,35.85,35.88,35.76,35.77,36000.0,35.85,35.88,35.76,35.77,36000.0
2010-12-23 11:40:00,35.75,35.8,35.75,35.76,30800.0,35.75,35.8,35.75,35.76,30800.0
2010-12-23 11:50:00,35.76,35.77,35.69,35.69,28600.0,35.76,35.77,35.69,35.69,28600.0
2010-12-23 12:00:00,35.67,35.69,35.58,35.59,26000.0,35.67,35.69,35.58,35.59,26000.0
2010-12-23 12:10:00,35.59,35.66,35.58,35.63,37000.0,35.59,35.66,35.58,35.63,37000.0
2010-12-23 12:20:00,35.64,35.72,35.63,35.63,58400.0,35.64,35.72,35.63,35.63,58400.0
2010-12-23 12:30:00,35.65,35.73,35.63,35.7,23200.0,35.65,35.73,35.63,35.7,23200.0
2010-12-23 12:40:00,35.72,35.76,35.66,35.74,43600.0,35.72,35.76,35.66,35.74,43600.0
2010-12-23 12:50:00,35.74,35.83,35.71,35.71,50600.0,35.74,35.83,35.71,35.71,50600.0
2010-12-23 13:00:00,35.68,35.7,35.62,35.68,30800.0,35.68,35.7,35.62,35.68,30800.0
2010-12-23 13:10:00,35.68,35.77,35.68,35.74,23400.0,35.68,35.77,35.68,35.74,23400.0
2010-12-23 13:20:00,35.74,35.75,35.7,35.72,16800.0,35.74,35.75,35.7,35.72,16800.0
2010-12-23 13:30:00,35.71,35.76,35.7,35.75,22400.0,35.71,35.76,35.7,35.75,22400.0
2010-12-23 13:40:00,35.75,35.76,35.72,35.74,17400.0,35.75,35.76,35.72,35.74,17400.0
2010-12-23 13:50:00,35.72,35.74,35.72,35.73,5400.0,35.72,35.74,35.72,35.73,5400.0
2010-12-23 14:00:00,35.74,35.8,35.74,35.74,21800.0,35.74,35.8,35.74,35.74,21800.0
2010-12-23 14:10:00,35.74,35.78,35.7,35.74,14800.0,35.74,35.78,35.7,35.74,14800.0
2010-12-23 14:20:00,35.74,35.77,35.69,35.75,21400.0,35.74,35.77,35.69,35.75,21400.0
2010-12-23 14:30:00,35.75,35.75,35.67,35.72,21600.0,35.75,35.75,35.67,35.72,21600.0
2010-12-23 14:40:00,35.74,35.75,35.68,35.7,25200.0,35.74,35.75,35.68,35.7,25200.0
2010-12-23 14:50:00,35.74,35.81,35.73,35.81,12800.0,35.74,35.81,35.73,35.81,12800.0
2010-12-23 15:00:00,35.8,35.8,35.67,35.67,46200.0,35.8,35.8,35.67,35.67,46200.0
2010-12-23 15:10:00,35.68,35.69,35.62,35.62,48400.0,35.68,35.69,35.62,35.62,48400.0
2010-12-23 15:20:00,35.63,35.68,35.59,35.64,45800.0,35.63,35.68,35.59,35.64,45800.0
2010-12-23 15:30:00,35.64,35.66,35.56,35.63,96200.0,35.64,35.66,35.56,35.63,96200.0
2010-12-23 15:40:00,35.63,35.66,35.49,35.49,161200.0,35.63,35.66,35.49,35.49,161200.0
2010-12-23 15:50:00,35.5,35.61,35.45,35.56,168600.0,35.5,35.61,35.45,35.56,168600.0
2010-12-27 09:30:00,35.41,35.49,35.02,35.35,143600.0,35.41,35.49,35.02,35.35,143600.0
2010-12-27 09:40:00,35.32,35.55,35.32,35.33,43200.0,35.32,35.55,35.32,35.33,43200.0
2010-12-27 09:50:00,35.31,35.42,35.31,35.35,14800.0,35.31,35.42,35.31,35.35,14800.0
2010-12-27 10:00:00,35.37,35.48,35.22,35.23,40600.0,35.37,35.48,35.22,35.23,40600.0
2010-12-27 10:10:00,35.23,35.27,35.16,35.17,38000.0,35.23,35.27,35.16,35.17,38000.0
2010-12-27 10:20:00,35.2,35.25,35.17,35.21,12000.0,35.2,35.25,35.17,35.21,12000.0
2010-12-27 10:30:00,35.21,35.33,35.21,35.32,22400.0,35.21,35.33,35.21,35.32,22400.0
2010-12-27 10:40:00,35.35,35.43,35.31,35.37,41800.0,35.35,35.43,35.31,35.37,41800.0
2010-12-27 10:50:00,35.37,35.44,35.31,35.41,29200.0,35.37,35.44,35.31,35.41,29200.0
2010-12-27 11:00:00,35.44,35.48,35.38,35.48,37600.0,35.44,35.48,35.38,35.48,37600.0
2010-12-27 11:10:00,35.45,35.49,35.4,35.47,20600.0,35.45,35.49,35.4,35.47,20600.0
2010-12-27 11:20:00,35.48,35.5,35.43,35.43,22600.0,35.48,35.5,35.43,35.43,22600.0
2010-12-27 11:30:00,35.46,35.49,35.3,35.34,50000.0,35.46,35.49,35.3,35.34,50000.0
2010-12-27 11:40:00,35.35,35.39,35.28,35.32,39000.0,35.35,35.39,35.28,35.32,39000.0
2010-12-27 11:50:00,35.34,35.43,35.28,35.4,46200.0,35.34,35.43,35.28,35.4,46200.0
2010-12-27 12:00:00,35.43,35.45,35.25,35.35,32600.0,35.43,35.45,35.25,35.35,32600.0
2010-12-27 12:10:00,35.35,35.46,35.32,35.38,23600.0,35.35,35.46,35.32,35.38,23600.0
2010-12-27 12:20:00,35.35,35.46,35.35,35.42,18600.0,35.35,35.46,35.35,35.42,18600.0
2010-12-27 12:30:00,35.41,35.49,35.4,35.46,19400.0,35.41,35.49,35.4,35.46,19400.0
2010-12-27 12:40:00,35.43,35.5,35.43,35.49,36200.0,35.43,35.5,35.43,35.49,36200.0
2010-12-27 12:50:00,35.49,35.5,35.4,35.49,51600.0,35.49,35.5,35.4,35.49,51600.0
2010-12-27 13:00:00,35.49,35.6,35.49,35.56,48000.0,35.49,35.6,35.49,35.56,48000.0
2010-12-27 13:10:00,35.56,35.63,35.55,35.59,28400.0,35.56,35.63,35.55,35.59,28400.0
2010-12-27 13:20:00,35.58,35.63,35.56,35.6,58400.0,35.58,35.63,35.56,35.6,58400.0
2010-12-27 13:30:00,35.63,35.63,35.58,35.62,26000.0,35.63,35.63,35.58,35.62,26000.0
2010-12-27 13:40:00,35.62,35.7,35.6,35.61,43400.0,35.62,35.7,35.6,35.61,43400.0
2010-12-27 13:50:00,35.62,35.7,35.62,35.7,13200.0,35.62,35.7,35.62,35.7,13200.0
2010-12-27 14:00:00,35.7,35.74,35.63,35.7,53600.0,35.7,35.74,35.63,35.7,53600.0
2010-12-27 14:10:00,35.74,35.85,35.74,35.85,64000.0,35.74,35.85,35.74,35.85,64000.0
2010-12-27 14:20:00,35.85,35.97,35.85,35.92,37400.0,35.85,35.97,35.85,35.92,37400.0
2010-12-27 14:30:00,35.9,35.97,35.88,35.93,32000.0,35.9,35.97,35.88,35.93,32000.0
2010-12-27 14:40:00,35.94,36.03,35.93,35.98,43200.0,35.94,36.03,35.93,35.98,43200.0
2010-12-27 14:50:00,35.96,35.98,35.93,35.95,28000.0,35.96,35.98,35.93,35.95,28000.0
2010-12-27 15:00:00,35.95,36.02,35.91,35.98,30600.0,35.95,36.02,35.91,35.98,30600.0
2010-12-27 15:10:00,35.99,35.99,35.83,35.88,33800.0,35.99,35.99,35.83,35.88,33800.0
2010-12-27 15:20:00,35.88,35.98,35.87,35.95,29800.0,35.88,35.98,35.87,35.95,29800.0
2010-12-27 15:30:00,35.92,35.94,35.83,35.85,30400.0,35.92,35.94,35.83,35.85,30400.0
2010-12-27 15:40:00,35.85,35.96,35.84,35.93,32000.0,35.85,35.96,35.84,35.93,32000.0
2010-12-27 15:50:00,35.93,35.97,35.86,35.87,50000.0,35.93,35.97,35.86,35.87,50000.0
2010-12-28 09:30:00,36.1,36.1,35.43,35.43,63600.0,36.1,36.1,35.43,35.43,63600.0
2010-12-28 09:40:00,35.43,35.67,35.34,35.63,43000.0,35.43,35.67,35.34,35.63,43000.0
2010-12-28 09:50:00,35.63,35.74,35.42,35.45,29200.0,35.63,35.74,35.42,35.45,29200.0
2010-12-28 10:00:00,35.47,35.61,35.38,35.4,46400.0,35.47,35.61,35.38,35.4,46400.0
2010-12-28 10:10:00,35.44,35.49,35.4,35.41,12000.0,35.44,35.49,35.4,35.41,12000.0
2010-12-28 10:20:00,35.39,35.52,35.38,35.47,22800.0,35.39,35.52,35.38,35.47,22800.0
2010-12-28 10:30:00,35.43,35.43,35.25,35.27,58200.0,35.43,35.43,35.25,35.27,58200.0
2010-12-28 10:40:00,35.26,35.27,35.17,35.23,55400.0,35.26,35.27,35.17,35.23,55400.0
2010-12-28 10:50:00,35.23,35.23,35.13,35.14,29400.0,35.23,35.23,35.13,35.14,29400.0
2010-12-28 11:00:00,35.14,35.24,35.14,35.22,137600.0,35.14,35.24,35.14,35.22,137600.0
2010-12-28 11:10:00,35.21,35.22,35.18,35.22,74000.0,35.21,35.22,35.18,35.22,74000.0
2010-12-28 11:20:00,35.23,35.27,35.2,35.23,32800.0,35.23,35.27,35.2,35.23,32800.0
2010-12-28 11:30:00,35.22,35.23,35.15,35.2,14800.0,35.22,35.23,35.15,35.2,14800.0
2010-12-28 11:40:00,35.2,35.24,35.2,35.24,7400.0,35.2,35.24,35.2,35.24,7400.0
2010-12-28 11:50:00,35.23,35.35,35.23,35.25,24800.0,35.23,35.35,35.23,35.25,24800.0
2010-12-28 12:00:00,35.24,35.31,35.18,35.23,171000.0,35.24,35.31,35.18,35.23,171000.0
2010-12-28 12:10:00,35.23,35.24,35.01,35.04,374800.0,35.23,35.24,35.01,35.04,374800.0
2010-12-28 12:20:00,35.03,35.1,35.02,35.04,41600.0,35.03,35.1,35.02,35.04,41600.0
2010-12-28 12:30:00,35.05,35.1,35.03,35.09,38200.0,35.05,35.1,35.03,35.09,38200.0
2010-12-28 12:40:00,35.08,35.15,35.07,35.11,39000.0,35.08,35.15,35.07,35.11,39000.0
2010-12-28 12:50:00,35.08,35.15,35.01,35.02,129000.0,35.08,35.15,35.01,35.02,129000.0
2010-12-28 13:00:00,35.02,35.1,35.01,35.08,23200.0,35.02,35.1,35.01,35.08,23200.0
2010-12-28 13:10:00,35.08,35.08,34.88,34.92,124800.0,35.08,35.08,34.88,34.92,124800.0
2010-12-28 13:20:00,34.92,34.99,34.89,34.95,69800.0,34.92,34.99,34.89,34.95,69800.0
2010-12-28 13:30:00,34.96,35.02,34.96,35.01,63600.0,34.96,35.02,34.96,35.01,63600.0
2010-12-28 13:40:00,34.99,34.99,34.88,34.88,46800.0,34.99,34.99,34.88,34.88,46800.0
2010-12-28 13:50:00,34.9,34.95,34.9,34.93,14600.0,34.9,34.95,34.9,34.93,14600.0
2010-12-28 14:00:00,34.92,34.95,34.88,34.88,91600.0,34.92,34.95,34.88,34.88,91600.0
2010-12-28 14:10:00,34.88,34.88,34.68,34.73,169400.0,34.88,34.88,34.68,34.73,169400.0
2010-12-28 14:20:00,34.72,34.87,34.7,34.77,90200.0,34.72,34.87,34.7,34.77,90200.0
2010-12-28 14:30:00,34.78,34.9,34.73,34.87,121800.0,34.78,34.9,34.73,34.87,121800.0
2010-12-28 14:40:00,34.87,34.92,34.84,34.92,63000.0,34.87,34.92,34.84,34.92,63000.0
2010-12-28 14:50:00,34.92,34.92,34.81,34.82,94800.0,34.92,34.92,34.81,34.82,94800.0
2010-12-28 15:00:00,34.82,34.83,34.63,34.63,81200.0,34.82,34.83,34.63,34.63,81200.0
2010-12-28 15:10:00,34.63,34.71,34.56,34.57,95200.0,34.63,34.71,34.56,34.57,95200.0
2010-12-28 15:20:00,34.57,34.64,34.45,34.59,201800.0,34.57,34.64,34.45,34.59,201800.0
2010-12-28 15:30:00,34.58,34.64,34.58,34.6,102600.0,34.58,34.64,34.58,34.6,102600.0
2010-12-28 15:40:00,34.62,34.62,34.48,34.49,122200.0,34.62,34.62,34.48,34.49,122200.0
2010-12-28 15:50:00,34.51,34.53,34.32,34.38,277400.0,34.51,34.53,34.32,34.38,277400.0
2010-12-29 09:30:00,34.84,34.84,34.34,34.48,187200.0,34.84,34.84,34.34,34.48,187200.0
2010-12-29 09:40:00,34.45,34.46,34.05,34.33,168400.0,34.45,34.46,34.05,34.33,168400.0
2010-12-29 09:50:00,34.34,34.78,34.29,34.78,144600.0,34.34,34.78,34.29,34.78,144600.0
2010-12-29 10:00:00,34.78,34.82,34.52,34.82,240200.0,34.78,34.82,34.52,34.82,240200.0
2010-12-29 10:10:00,34.82,35.0,34.82,34.93,243400.0,34.82,35.0,34.82,34.93,243400.0
2010-12-29 10:20:00,34.92,34.99,34.88,34.94,189800.0,34.92,34.99,34.88,34.94,189800.0
2010-12-29 10:30:00,34.92,35.06,34.77,34.82,67000.0,34.92,35.06,34.77,34.82,67000.0
2010-12-29 10:40:00,34.82,35.18,34.82,35.17,80600.0,34.82,35.18,34.82,35.17,80600.0
2010-12-29 10:50:00,35.17,35.18,34.97,35.04,62800.0,35.17,35.18,34.97,35.04,62800.0
2010-12-29 11:00:00,35.04,35.15,34.99,35.1,49600.0,35.04,35.15,34.99,35.1,49600.0
2010-12-29 11:10:00,35.12,35.15,34.9,34.93,52600.0,35.12,35.15,34.9,34.93,52600.0
2010-12-29 11:20:00,34.95,35.01,34.9,34.92,41600.0,34.95,35.01,34.9,34.92,41600.0
2010-12-29 11:30:00,34.94,35.05,34.94,35.04,70600.0,34.94,35.05,34.94,35.04,70600.0
2010-12-29 11:40:00,35.02,35.04,34.86,34.88,44000.0,35.02,35.04,34.86,34.88,44000.0
2010-12-29 11:50:00,34.88,34.98,34.86,34.94,54000.0,34.88,34.98,34.86,34.94,54000.0
2010-12-29 12:00:00,34.94,34.97,34.86,34.92,77000.0,34.94,34.97,34.86,34.92,77000.0
2010-12-29 12:10:00,34.92,34.97,34.8,34.83,73400.0,34.92,34.97,34.8,34.83,73400.0
2010-12-29 12:20:00,34.84,34.88,34.75,34.77,92800.0,34.84,34.88,34.75,34.77,92800.0
2010-12-29 12:30:00,34.75,34.98,34.75,34.98,120400.0,34.75,34.98,34.75,34.98,120400.0
2010-12-29 12:40:00,34.97,34.97,34.81,34.85,96400.0,34.97,34.97,34.81,34.85,96400.0
2010-12-29 12:50:00,34.85,34.88,34.8,34.8,73600.0,34.85,34.88,34.8,34.8,73600.0
2010-12-29 13:00:00,34.82,34.84,34.76,34.77,68600.0,34.82,34.84,34.76,34.77,68600.0
2010-12-29 13:10:00,34.76,34.83,34.72,34.81,71400.0,34.76,34.83,34.72,34.81,71400.0
2010-12-29 13:20:00,34.81,34.87,34.78,34.81,104200.0,34.81,34.87,34.78,34.81,104200.0
2010-12-29 13:30:00,34.8,34.88,34.79,34.85,12800.0,34.8,34.88,34.79,34.85,12800.0
2010-12-29 13:40:00,34.85,34.87,34.81,34.81,34200.0,34.85,34.87,34.81,34.81,34200.0
2010-12-29 13:50:00,34.8,34.85,34.8,34.84,16600.0,34.8,34.85,34.8,34.84,16600.0
2010-12-29 14:00:00,34.83,34.83,34.77,34.83,17800.0,34.83,34.83,34.77,34.83,17800.0
2010-12-29 14:10:00,34.81,34.84,34.77,34.77,11600.0,34.81,34.84,34.77,34.77,11600.0
2010-12-29 14:20:00,34.78,34.8,34.74,34.74,36600.0,34.78,34.8,34.74,34.74,36600.0
2010-12-29 14:30:00,34.74,34.78,34.73,34.78,17600.0,34.74,34.78,34.73,34.78,17600.0
2010-12-29 14:40:00,34.77,34.81,34.69,34.7,35000.0,34.77,34.81,34.69,34.7,35000.0
2010-12-29 14:50:00,34.7,34.7,34.54,34.55,57400.0,34.7,34.7,34.54,34.55,57400.0
2010-12-29 15:00:00,34.57,34.67,34.57,34.67,29200.0,34.57,34.67,34.57,34.67,29200.0
2010-12-29 15:10:00,34.67,34.68,34.58,34.6,49200.0,34.67,34.68,34.58,34.6,49200.0
2010-12-29 15:20:00,34.6,34.61,34.54,34.56,45600.0,34.6,34.61,34.54,34.56,45600.0
2010-12-29 15:30:00,34.58,34.63,34.53,34.53,58400.0,34.58,34.63,34.53,34.53,58400.0
2010-12-29 15:40:00,34.54,34.57,34.39,34.4,171000.0,34.54,34.57,34.39,34.4,171000.0
2010-12-29 15:50:00,34.4,34.42,34.34,34.38,229200.0,34.4,34.42,34.34,34.38,229200.0
2010-12-30 09:30:00,34.24,34.49,34.18,34.32,171200.0,34.24,34.49,34.18,34.32,171200.0
2010-12-30 09:40:00,34.32,34.75,34.31,34.62,124800.0,34.32,34.75,34.31,34.62,124800.0
2010-12-30 09:50:00,34.65,34.85,34.5,34.59,126800.0,34.65,34.85,34.5,34.59,126800.0
2010-12-30 10:00:00,34.59,34.77,34.43,34.47,118800.0,34.59,34.77,34.43,34.47,118800.0
2010-12-30 10:10:00,34.47,34.56,34.42,34.52,40600.0,34.47,34.56,34.42,34.52,40600.0
2010-12-30 10:20:00,34.52,34.58,34.45,34.47,55600.0,34.52,34.58,34.45,34.47,55600.0
2010-12-30 10:30:00,34.47,34.5,34.42,34.44,95000.0,34.47,34.5,34.42,34.44,95000.0
2010-12-30 10:40:00,34.44,34.59,34.34,34.46,117800.0,34.44,34.59,34.34,34.46,117800.0
2010-12-30 10:50:00,34.47,34.49,34.41,34.46,100200.0,34.47,34.49,34.41,34.46,100200.0
2010-12-30 11:00:00,34.46,34.48,34.43,34.46,109200.0,34.46,34.48,34.43,34.46,109200.0
2010-12-30 11:10:00,34.47,34.67,34.45,34.63,109400.0,34.47,34.67,34.45,34.63,109400.0
2010-12-30 11:20:00,34.62,34.78,34.6,34.68,156800.0,34.62,34.78,34.6,34.68,156800.0
2010-12-30 11:30:00,34.68,34.74,34.63,34.65,139200.0,34.68,34.74,34.63,34.65,139200.0
2010-12-30 11:40:00,34.69,34.72,34.56,34.7,66200.0,34.69,34.72,34.56,34.7,66200.0
2010-12-30 11:50:00,34.71,34.72,34.63,34.71,18400.0,34.71,34.72,34.63,34.71,18400.0
2010-12-30 12:00:00,34.71,34.72,34.63,34.65,42600.0,34.71,34.72,34.63,34.65,42600.0
2010-12-30 12:10:00,34.65,34.67,34.53,34.66,35200.0,34.65,34.67,34.53,34.66,35200.0
2010-12-30 12:20:00,34.67,34.71,34.63,34.65,12200.0,34.67,34.71,34.63,34.65,12200.0
2010-12-30 12:30:00,34.65,34.71,34.65,34.68,21400.0,34.65,34.71,34.65,34.68,21400.0
2010-12-30 12:40:00,34.67,34.72,34.67,34.71,16600.0,34.67,34.72,34.67,34.71,16600.0
2010-12-30 12:50:00,34.72,34.72,34.67,34.7,49800.0,34.72,34.72,34.67,34.7,49800.0
2010-12-30 13:00:00,34.71,34.8,34.68,34.72,81600.0,34.71,34.8,34.68,34.72,81600.0
2010-12-30 13:10:00,34.72,34.85,34.71,34.8,34600.0,34.72,34.85,34.71,34.8,34600.0
2010-12-30 13:20:00,34.8,34.96,34.79,34.93,67200.0,34.8,34.96,34.79,34.93,67200.0
2010-12-30 13:30:00,34.93,34.94,34.87,34.9,32200.0,34.93,34.94,34.87,34.9,32200.0
2010-12-30 13:40:00,34.88,34.89,34.85,34.87,19000.0,34.88,34.89,34.85,34.87,19000.0
2010-12-30 13:50:00,34.88,34.92,34.83,34.85,42600.0,34.88,34.92,34.83,34.85,42600.0
2010-12-30 14:00:00,34.88,34.88,34.85,34.87,28600.0,34.88,34.88,34.85,34.87,28600.0
2010-12-30 14:10:00,34.87,34.88,34.83,34.83,14400.0,34.87,34.88,34.83,34.83,14400.0
2010-12-30 14:20:00,34.83,34.88,34.83,34.85,16400.0,34.83,34.88,34.83,34.85,16400.0
2010-12-30 14:30:00,34.85,34.88,34.84,34.88,32600.0,34.85,34.88,34.84,34.88,32600.0
2010-12-30 14:40:00,34.88,34.88,34.83,34.85,25000.0,34.88,34.88,34.83,34.85,25000.0
2010-12-30 14:50:00,34.85,34.88,34.84,34.88,16200.0,34.85,34.88,34.84,34.88,16200.0
2010-12-30 15:00:00,34.88,34.88,34.82,34.86,18000.0,34.88,34.88,34.82,34.86,18000.0
2010-12-30 15:10:00,34.87,34.88,34.82,34.83,29800.0,34.87,34.88,34.82,34.83,29800.0
2010-12-30 15:20:00,34.81,34.83,34.77,34.79,58000.0,34.81,34.83,34.77,34.79,58000.0
2010-12-30 15:30:00,34.79,34.79,34.76,34.77,26000.0,34.79,34.79,34.76,34.77,26000.0
2010-12-30 15:40:00,34.77,34.86,34.73,34.79,106000.0,34.77,34.86,34.73,34.79,106000.0
2010-12-30 15:50:00,34.78,34.83,34.74,34.79,132600.0,34.78,34.83,34.74,34.79,132600.0
2010-12-31 09:30:00,34.76,34.76,34.39,34.4,116000.0,34.76,34.76,34.39,34.4,116000.0
2010-12-31 09:40:00,34.39,34.44,34.3,34.43,85400.0,34.39,34.44,34.3,34.43,85400.0
2010-12-31 09:50:00,34.41,34.55,34.37,34.49,35800.0,34.41,34.55,34.37,34.49,35800.0
2010-12-31 10:00:00,34.48,34.6,34.45,34.55,38200.0,34.48,34.6,34.45,34.55,38200.0
2010-12-31 10:10:00,34.57,34.59,34.45,34.48,35800.0,34.57,34.59,34.45,34.48,35800.0
2010-12-31 10:20:00,34.48,34.55,34.47,34.5,73600.0,34.48,34.55,34.47,34.5,73600.0
2010-12-31 10:30:00,34.49,34.58,34.45,34.52,87600.0,34.49,34.58,34.45,34.52,87600.0
2010-12-31 10:40:00,34.54,34.56,34.48,34.51,40000.0,34.54,34.56,34.48,34.51,40000.0
2010-12-31 10:50:00,34.52,34.55,34.51,34.51,73000.0,34.52,34.55,34.51,34.51,73000.0
2010-12-31 11:00:00,34.52,34.56,34.43,34.44,110400.0,34.52,34.56,34.43,34.44,110400.0
2010-12-31 11:10:00,34.45,34.55,34.43,34.49,100200.0,34.45,34.55,34.43,34.49,100200.0
2010-12-31 11:20:00,34.48,34.54,34.47,34.51,57200.0,34.48,34.54,34.47,34.51,57200.0
2010-12-31 11:30:00,34.49,34.52,34.48,34.51,39000.0,34.49,34.52,34.48,34.51,39000.0
2010-12-31 11:40:00,34.5,34.52,34.48,34.49,62200.0,34.5,34.52,34.48,34.49,62200.0
2010-12-31 11:50:00,34.49,34.52,34.49,34.51,32600.0,34.49,34.52,34.49,34.51,32600.0
2010-12-31 12:00:00,34.49,34.52,34.49,34.51,21400.0,34.49,34.52,34.49,34.51,21400.0
2010-12-31 12:10:00,34.51,34.51,34.47,34.5,24000.0,34.51,34.51,34.47,34.5,24000.0
2010-12-31 12:20:00,34.48,34.49,34.46,34.49,35000.0,34.48,34.49,34.46,34.49,35000.0
2010-12-31 12:30:00,34.47,34.49,34.41,34.41,72200.0,34.47,34.49,34.41,34.41,72200.0
2010-12-31 12:40:00,34.4,34.41,34.31,34.33,50000.0,34.4,34.41,34.31,34.33,50000.0
2010-12-31 12:50:00,34.31,34.34,34.31,34.34,33200.0,34.31,34.34,34.31,34.34,33200.0
2010-12-31 13:00:00,34.33,34.34,34.25,34.28,44000.0,34.33,34.34,34.25,34.28,44000.0
2010-12-31 13:10:00,34.29,34.31,34.25,34.25,28600.0,34.29,34.31,34.25,34.25,28600.0
2010-12-31 13:20:00,34.25,34.35,34.22,34.32,42400.0,34.25,34.35,34.22,34.32,42400.0
2010-12-31 13:30:00,34.31,34.32,34.18,34.21,33200.0,34.31,34.32,34.18,34.21,33200.0
2010-12-31 13:40:00,34.21,34.22,34.08,34.08,40600.0,34.21,34.22,34.08,34.08,40600.0
2010-12-31 13:50:00,34.08,34.16,34.08,34.1,43800.0,34.08,34.16,34.08,34.1,43800.0
2010-12-31 14:00:00,34.1,34.15,34.1,34.15,37000.0,34.1,34.15,34.1,34.15,37000.0
2010-12-31 14:10:00,34.16,34.16,34.1,34.13,23400.0,34.16,34.16,34.1,34.13,23400.0
2010-12-31 14:20:00,34.13,34.16,34.13,34.14,20800.0,34.13,34.16,34.13,34.14,20800.0
2010-12-31 14:30:00,34.13,34.2,34.09,34.15,44600.0,34.13,34.2,34.09,34.15,44600.0
2010-12-31 14:40:00,34.13,34.17,34.13,34.13,20600.0,34.13,34.17,34.13,34.13,20600.0
2010-12-31 14:50:00,34.14,34.15,34.1,34.13,23800.0,34.14,34.15,34.1,34.13,23800.0
2010-12-31 15:00:00,34.12,34.16,34.1,34.14,20600.0,34.12,34.16,34.1,34.14,20600.0
2010-12-31 15:10:00,34.13,34.15,34.09,34.13,46000.0,34.13,34.15,34.09,34.13,46000.0
2010-12-31 15:20:00,34.12,34.15,34.1,34.15,42600.0,34.12,34.15,34.1,34.15,42600.0
2010-12-31 15:30:00,34.13,34.15,34.12,34.15,61200.0,34.13,34.15,34.12,34.15,61200.0
2010-12-31 15:40:00,34.13,34.17,34.06,34.06,98800.0,34.13,34.17,34.06,34.06,98800.0
2010-12-31 15:50:00,34.07,34.3,34.04,34.3,145200.0,34.07,34.3,34.04,34.3,145200.0
2011-01-03 09:30:00,34.7,34.74,34.41,34.45,116200.0,34.7,34.74,34.41,34.45,116200.0
2011-01-03 09:40:00,34.46,34.53,34.27,34.46,118600.0,34.46,34.53,34.27,34.46,118600.0
2011-01-03 09:50:00,34.47,34.52,34.37,34.52,64800.0,34.47,34.52,34.37,34.52,64800.0
2011-01-03 10:00:00,34.51,34.6,34.44,34.49,191000.0,34.51,34.6,34.44,34.49,191000.0
2011-01-03 10:10:00,34.49,35.12,34.45,35.1,351400.0,34.49,35.12,34.45,35.1,351400.0
2011-01-03 10:20:00,35.05,35.25,34.95,35.07,251200.0,35.05,35.25,34.95,35.07,251200.0
2011-01-03 10:30:00,35.07,35.3,35.02,35.14,166800.0,35.07,35.3,35.02,35.14,166800.0
2011-01-03 10:40:00,35.18,35.65,35.16,35.6,323000.0,35.18,35.65,35.16,35.6,323000.0
2011-01-03 10:50:00,35.6,35.75,35.59,35.67,103000.0,35.6,35.75,35.59,35.67,103000.0
2011-01-03 11:00:00,35.7,36.0,35.63,35.75,334000.0,35.7,36.0,35.63,35.75,334000.0
2011-01-03 11:10:00,35.75,35.83,35.65,35.8,131000.0,35.75,35.83,35.65,35.8,131000.0
2011-01-03 11:20:00,35.75,35.91,35.72,35.87,103600.0,35.75,35.91,35.72,35.87,103600.0
2011-01-03 11:30:00,35.88,35.96,35.77,35.83,177400.0,35.88,35.96,35.77,35.83,177400.0
2011-01-03 11:40:00,35.8,35.86,35.63,35.73,195200.0,35.8,35.86,35.63,35.73,195200.0
2011-01-03 11:50:00,35.73,35.81,35.69,35.74,66000.0,35.73,35.81,35.69,35.74,66000.0
2011-01-03 12:00:00,35.74,35.8,35.7,35.74,83400.0,35.74,35.8,35.7,35.74,83400.0
2011-01-03 12:10:00,35.74,35.84,35.74,35.82,36400.0,35.74,35.84,35.74,35.82,36400.0
2011-01-03 12:20:00,35.82,35.86,35.76,35.86,29600.0,35.82,35.86,35.76,35.86,29600.0
2011-01-03 12:30:00,35.84,36.01,35.8,35.99,149000.0,35.84,36.01,35.8,35.99,149000.0
2011-01-03 12:40:00,35.97,35.99,35.77,35.81,61800.0,35.97,35.99,35.77,35.81,61800.0
2011-01-03 12:50:00,35.81,35.89,35.7,35.87,50400.0,35.81,35.89,35.7,35.87,50400.0
2011-01-03 13:00:00,35.84,35.99,35.84,35.98,35400.0,35.84,35.99,35.84,35.98,35400.0
2011-01-03 13:10:00,35.95,36.0,35.85,35.86,55800.0,35.95,36.0,35.85,35.86,55800.0
2011-01-03 13:20:00,35.88,35.89,35.73,35.76,40600.0,35.88,35.89,35.73,35.76,40600.0
2011-01-03 13:30:00,35.76,35.76,35.63,35.63,93200.0,35.76,35.76,35.63,35.63,93200.0
2011-01-03 13:40:00,35.63,35.63,35.56,35.6,53000.0,35.63,35.63,35.56,35.6,53000.0
2011-01-03 13:50:00,35.59,35.65,35.58,35.6,61800.0,35.59,35.65,35.58,35.6,61800.0
2011-01-03 14:00:00,35.62,35.85,35.6,35.85,75600.0,35.62,35.85,35.6,35.85,75600.0
2011-01-03 14:10:00,35.86,35.94,35.83,35.92,117800.0,35.86,35.94,35.83,35.92,117800.0
2011-01-03 14:20:00,35.9,35.99,35.77,35.82,65600.0,35.9,35.99,35.77,35.82,65600.0
2011-01-03 14:30:00,35.85,35.92,35.8,35.88,61000.0,35.85,35.92,35.8,35.88,61000.0
2011-01-03 14:40:00,35.87,35.9,35.8,35.83,35400.0,35.87,35.9,35.8,35.83,35400.0
2011-01-03 14:50:00,35.83,35.88,35.8,35.82,62400.0,35.83,35.88,35.8,35.82,62400.0
2011-01-03 15:00:00,35.81,35.83,35.68,35.78,70200.0,35.81,35.83,35.68,35.78,70200.0
2011-01-03 15:10:00,35.77,35.83,35.62,35.7,58400.0,35.77,35.83,35.62,35.7,58400.0
2011-01-03 15:20:00,35.71,35.74,35.6,35.71,53600.0,35.71,35.74,35.6,35.71,53600.0
2011-01-03 15:30:00,35.71,35.77,35.66,35.66,87200.0,35.71,35.77,35.66,35.66,87200.0
2011-01-03 15:40:00,35.66,35.83,35.66,35.83,74000.0,35.66,35.83,35.66,35.83,74000.0
2011-01-03 15:50:00,35.83,35.83,35.67,35.8,176200.0,35.83,35.83,35.67,35.8,176200.0
2011-01-04 09:30:00,35.77,35.87,35.58,35.72,268400.0,35.77,35.87,35.58,35.72,268400.0
2011-01-04 09:40:00,35.72,35.77,35.44,35.48,127200.0,35.72,35.77,35.44,35.48,127200.0
2011-01-04 09:50:00,35.51,35.69,35.31,35.47,174600.0,35.51,35.69,35.31,35.47,174600.0
2011-01-04 10:00:00,35.47,35.57,35.31,35.47,302600.0,35.47,35.57,35.31,35.47,302600.0
2011-01-04 10:10:00,35.45,35.58,35.39,35.58,168600.0,35.45,35.58,35.39,35.58,168600.0
2011-01-04 10:20:00,35.56,35.59,35.41,35.47,291400.0,35.56,35.59,35.41,35.47,291400.0
2011-01-04 10:30:00,35.47,35.47,35.1,35.12,147400.0,35.47,35.47,35.1,35.12,147400.0
2011-01-04 10:40:00,35.09,35.2,35.03,35.13,85800.0,35.09,35.2,35.03,35.13,85800.0
2011-01-04 10:50:00,35.12,35.12,34.77,34.97,164400.0,35.12,35.12,34.77,34.97,164400.0
2011-01-04 11:00:00,34.96,34.97,34.33,34.33,197600.0,34.96,34.97,34.33,34.33,197600.0
2011-01-04 11:10:00,34.3,34.67,34.3,34.52,119000.0,34.3,34.67,34.3,34.52,119000.0
2011-01-04 11:20:00,34.5,34.56,34.3,34.35,71600.0,34.5,34.56,34.3,34.35,71600.0
2011-01-04 11:30:00,34.33,34.4,34.13,34.28,153200.0,34.33,34.4,34.13,34.28,153200.0
2011-01-04 11:40:00,34.27,34.42,34.18,34.29,332400.0,34.27,34.42,34.18,34.29,332400.0
2011-01-04 11:50:00,34.27,34.38,34.25,34.35,97200.0,34.27,34.38,34.25,34.35,97200.0
2011-01-04 12:00:00,34.35,34.35,33.73,33.85,350400.0,34.35,34.35,33.73,33.85,350400.0
2011-01-04 12:10:00,33.84,34.02,33.76,34.0,136800.0,33.84,34.02,33.76,34.0,136800.0
2011-01-04 12:20:00,33.99,34.02,33.74,33.77,139400.0,33.99,34.02,33.74,33.77,139400.0
2011-01-04 12:30:00,33.77,33.84,33.6,33.7,229600.0,33.77,33.84,33.6,33.7,229600.0
2011-01-04 12:40:00,33.7,33.72,33.62,33.64,101600.0,33.7,33.72,33.62,33.64,101600.0
2011-01-04 12:50:00,33.67,33.88,33.66,33.81,104800.0,33.67,33.88,33.66,33.81,104800.0
2011-01-04 13:00:00,33.81,33.98,33.8,33.9,142200.0,33.81,33.98,33.8,33.9,142200.0
2011-01-04 13:10:00,33.86,33.94,33.83,33.85,152600.0,33.86,33.94,33.83,33.85,152600.0
2011-01-04 13:20:00,33.85,33.85,33.66,33.67,150600.0,33.85,33.85,33.66,33.67,150600.0
2011-01-04 13:30:00,33.7,33.75,33.66,33.7,133000.0,33.7,33.75,33.66,33.7,133000.0
2011-01-04 13:40:00,33.68,33.68,33.38,33.55,302400.0,33.68,33.68,33.38,33.55,302400.0
2011-01-04 13:50:00,33.54,33.58,33.45,33.5,94400.0,33.54,33.58,33.45,33.5,94400.0
2011-01-04 14:00:00,33.5,33.77,33.49,33.6,246400.0,33.5,33.77,33.49,33.6,246400.0
2011-01-04 14:10:00,33.6,33.63,33.58,33.59,91800.0,33.6,33.63,33.58,33.59,91800.0
2011-01-04 14:20:00,33.6,33.63,33.48,33.52,228600.0,33.6,33.63,33.48,33.52,228600.0
2011-01-04 14:30:00,33.52,33.56,33.4,33.49,141800.0,33.52,33.56,33.4,33.49,141800.0
2011-01-04 14:40:00,33.51,33.6,33.48,33.54,184800.0,33.51,33.6,33.48,33.54,184800.0
2011-01-04 14:50:00,33.55,33.6,33.49,33.49,112000.0,33.55,33.6,33.49,33.49,112000.0
2011-01-04 15:00:00,33.49,33.55,33.48,33.52,173000.0,33.49,33.55,33.48,33.52,173000.0
2011-01-04 15:10:00,33.51,33.54,33.41,33.49,114200.0,33.51,33.54,33.41,33.49,114200.0
2011-01-04 15:20:00,33.49,33.6,33.46,33.52,194400.0,33.49,33.6,33.46,33.52,194400.0
2011-01-04 15:30:00,33.51,33.6,33.41,33.59,167200.0,33.51,33.6,33.41,33.59,167200.0
2011-01-04 15:40:00,33.59,33.65,33.5,33.63,185200.0,33.59,33.65,33.5,33.63,185200.0
2011-01-04 15:50:00,33.63,33.66,33.54,33.59,328200.0,33.63,33.66,33.54,33.59,328200.0
2011-01-05 09:30:00,33.58,33.6,32.65,33.08,368200.0,33.58,33.6,32.65,33.08,368200.0
2011-01-05 09:40:00,33.1,33.65,33.07,33.65,246200.0,33.1,33.65,33.07,33.65,246200.0
2011-01-05 09:50:00,33.65,33.8,33.38,33.52,298000.0,33.65,33.8,33.38,33.52,298000.0
2011-01-05 10:00:00,33.52,34.1,33.52,34.0,303000.0,33.52,34.1,33.52,34.0,303000.0
2011-01-05 10:10:00,33.98,34.04,33.54,33.73,208400.0,33.98,34.04,33.54,33.73,208400.0
2011-01-05 10:20:00,33.74,33.84,33.54,33.63,182800.0,33.74,33.84,33.54,33.63,182800.0
2011-01-05 10:30:00,33.64,33.75,33.51,33.72,99000.0,33.64,33.75,33.51,33.72,99000.0
2011-01-05 10:40:00,33.75,33.79,33.41,33.44,149400.0,33.75,33.79,33.41,33.44,149400.0
2011-01-05 10:50:00,33.46,33.55,33.42,33.5,180800.0,33.46,33.55,33.42,33.5,180800.0
2011-01-05 11:00:00,33.51,34.09,33.49,34.05,183400.0,33.51,34.09,33.49,34.05,183400.0
2011-01-05 11:10:00,34.08,34.16,33.93,34.13,164200.0,34.08,34.16,33.93,34.13,164200.0
2011-01-05 11:20:00,34.13,34.23,34.09,34.22,216000.0,34.13,34.23,34.09,34.22,216000.0
2011-01-05 11:30:00,34.23,34.45,34.22,34.38,192600.0,34.23,34.45,34.22,34.38,192600.0
2011-01-05 11:40:00,34.38,34.65,34.32,34.63,248400.0,34.38,34.65,34.32,34.63,248400.0
2011-01-05 11:50:00,34.6,34.6,34.45,34.52,109600.0,34.6,34.6,34.45,34.52,109600.0
2011-01-05 12:00:00,34.49,34.5,34.29,34.35,64400.0,34.49,34.5,34.29,34.35,64400.0
2011-01-05 12:10:00,34.34,34.48,34.32,34.4,96200.0,34.34,34.48,34.32,34.4,96200.0
2011-01-05 12:20:00,34.37,34.57,34.37,34.44,67000.0,34.37,34.57,34.37,34.44,67000.0
2011-01-05 12:30:00,34.44,34.54,34.33,34.34,169000.0,34.44,34.54,34.33,34.34,169000.0
2011-01-05 12:40:00,34.39,34.45,34.12,34.14,181200.0,34.39,34.45,34.12,34.14,181200.0
2011-01-05 12:50:00,34.19,34.29,34.12,34.14,48200.0,34.19,34.29,34.12,34.14,48200.0
2011-01-05 13:00:00,34.13,34.29,34.1,34.29,41600.0,34.13,34.29,34.1,34.29,41600.0
2011-01-05 13:10:00,34.27,34.33,34.15,34.15,68200.0,34.27,34.33,34.15,34.15,68200.0
2011-01-05 13:20:00,34.18,34.24,34.09,34.13,84000.0,34.18,34.24,34.09,34.13,84000.0
2011-01-05 13:30:00,34.15,34.3,34.08,34.3,53600.0,34.15,34.3,34.08,34.3,53600.0
2011-01-05 13:40:00,34.3,34.45,34.29,34.4,55200.0,34.3,34.45,34.29,34.4,55200.0
2011-01-05 13:50:00,34.42,34.46,34.37,34.37,35600.0,34.42,34.46,34.37,34.37,35600.0
2011-01-05 14:00:00,34.38,34.44,34.35,34.43,35800.0,34.38,34.44,34.35,34.43,35800.0
2011-01-05 14:10:00,34.43,34.46,34.41,34.45,39800.0,34.43,34.46,34.41,34.45,39800.0
2011-01-05 14:20:00,34.47,34.47,34.37,34.42,17200.0,34.47,34.47,34.37,34.42,17200.0
2011-01-05 14:30:00,34.41,34.42,34.27,34.3,58200.0,34.41,34.42,34.27,34.3,58200.0
2011-01-05 14:40:00,34.28,34.28,34.17,34.2,109000.0,34.28,34.28,34.17,34.2,109000.0
2011-01-05 14:50:00,34.21,34.24,34.19,34.22,66200.0,34.21,34.24,34.19,34.22,66200.0
2011-01-05 15:00:00,34.22,34.28,34.2,34.2,38600.0,34.22,34.28,34.2,34.2,38600.0
2011-01-05 15:10:00,34.2,34.25,34.17,34.25,45800.0,34.2,34.25,34.17,34.25,45800.0
2011-01-05 15:20:00,34.26,34.27,34.19,34.19,64000.0,34.26,34.27,34.19,34.19,64000.0
2011-01-05 15:30:00,34.19,34.33,34.17,34.31,60600.0,34.19,34.33,34.17,34.31,60600.0
2011-01-05 15:40:00,34.31,34.33,34.24,34.28,63400.0,34.31,34.33,34.24,34.28,63400.0
2011-01-05 15:50:00,34.29,34.33,34.23,34.25,192800.0,34.29,34.33,34.23,34.25,192800.0
2011-01-06 09:30:00,33.99,34.0,33.25,33.47,267400.0,33.99,34.0,33.25,33.47,267400.0
2011-01-06 09:40:00,33.47,33.48,33.29,33.38,109400.0,33.47,33.48,33.29,33.38,109400.0
2011-01-06 09:50:00,33.38,33.59,33.38,33.59,249200.0,33.38,33.59,33.38,33.59,249200.0
2011-01-06 10:00:00,33.55,33.68,33.5,33.59,182400.0,33.55,33.68,33.5,33.59,182400.0
2011-01-06 10:10:00,33.57,33.71,33.47,33.63,73800.0,33.57,33.71,33.47,33.63,73800.0
2011-01-06 10:20:00,33.63,33.74,33.51,33.57,100200.0,33.63,33.74,33.51,33.57,100200.0
2011-01-06 10:30:00,33.56,33.71,33.56,33.64,143400.0,33.56,33.71,33.56,33.64,143400.0
2011-01-06 10:40:00,33.63,33.69,33.58,33.63,135800.0,33.63,33.69,33.58,33.63,135800.0
2011-01-06 10:50:00,33.63,33.68,33.42,33.42,89400.0,33.63,33.68,33.42,33.42,89400.0
2011-01-06 11:00:00,33.43,33.59,33.35,33.51,166600.0,33.43,33.59,33.35,33.51,166600.0
2011-01-06 11:10:00,33.55,33.66,33.51,33.56,132400.0,33.55,33.66,33.51,33.56,132400.0
2011-01-06 11:20:00,33.58,33.6,33.5,33.52,54200.0,33.58,33.6,33.5,33.52,54200.0
2011-01-06 11:30:00,33.52,33.57,33.46,33.46,40600.0,33.52,33.57,33.46,33.46,40600.0
2011-01-06 11:40:00,33.45,33.6,33.45,33.54,39600.0,33.45,33.6,33.45,33.54,39600.0
2011-01-06 11:50:00,33.58,33.59,33.52,33.52,18000.0,33.58,33.59,33.52,33.52,18000.0
2011-01-06 12:00:00,33.53,33.59,33.48,33.48,74400.0,33.53,33.59,33.48,33.48,74400.0
2011-01-06 12:10:00,33.48,33.49,33.38,33.48,48400.0,33.48,33.49,33.38,33.48,48400.0
2011-01-06 12:20:00,33.47,33.52,33.38,33.39,90400.0,33.47,33.52,33.38,33.39,90400.0
2011-01-06 12:30:00,33.4,33.4,33.27,33.33,105000.0,33.4,33.4,33.27,33.33,105000.0
2011-01-06 12:40:00,33.33,33.41,33.3,33.37,70600.0,33.33,33.41,33.3,33.37,70600.0
2011-01-06 12:50:00,33.38,33.45,33.34,33.38,45000.0,33.38,33.45,33.34,33.38,45000.0
2011-01-06 13:00:00,33.38,33.38,33.3,33.33,29800.0,33.38,33.38,33.3,33.33,29800.0
2011-01-06 13:10:00,33.32,33.45,33.28,33.33,85400.0,33.32,33.45,33.28,33.33,85400.0
2011-01-06 13:20:00,33.32,33.38,33.27,33.37,73400.0,33.32,33.38,33.27,33.37,73400.0
2011-01-06 13:30:00,33.36,33.49,33.35,33.47,101400.0,33.36,33.49,33.35,33.47,101400.0
2011-01-06 13:40:00,33.47,33.54,33.42,33.5,43200.0,33.47,33.54,33.42,33.5,43200.0
2011-01-06 13:50:00,33.49,33.54,33.46,33.51,52400.0,33.49,33.54,33.46,33.51,52400.0
2011-01-06 14:00:00,33.51,33.56,33.46,33.49,41800.0,33.51,33.56,33.46,33.49,41800.0
2011-01-06 14:10:00,33.49,33.52,33.48,33.49,41400.0,33.49,33.52,33.48,33.49,41400.0
2011-01-06 14:20:00,33.52,33.54,33.44,33.5,56600.0,33.52,33.54,33.44,33.5,56600.0
2011-01-06 14:30:00,33.49,33.55,33.47,33.52,22200.0,33.49,33.55,33.47,33.52,22200.0
2011-01-06 14:40:00,33.52,33.52,33.36,33.36,34400.0,33.52,33.52,33.36,33.36,34400.0
2011-01-06 14:50:00,33.36,33.46,33.33,33.4,62200.0,33.36,33.46,33.33,33.4,62200.0
2011-01-06 15:00:00,33.4,33.45,33.35,33.37,118200.0,33.4,33.45,33.35,33.37,118200.0
2011-01-06 15:10:00,33.38,33.44,33.35,33.42,47200.0,33.38,33.44,33.35,33.42,47200.0
2011-01-06 15:20:00,33.41,33.5,33.35,33.49,53600.0,33.41,33.5,33.35,33.49,53600.0
2011-01-06 15:30:00,33.46,33.49,33.35,33.44,65200.0,33.46,33.49,33.35,33.44,65200.0
2011-01-06 15:40:00,33.44,33.55,33.44,33.51,122400.0,33.44,33.55,33.44,33.51,122400.0
2011-01-06 15:50:00,33.51,33.55,33.43,33.49,228200.0,33.51,33.55,33.43,33.49,228200.0
2011-01-07 09:30:00,33.45,33.5,33.15,33.35,110600.0,33.45,33.5,33.15,33.35,110600.0
2011-01-07 09:40:00,33.35,33.42,33.22,33.25,78200.0,33.35,33.42,33.22,33.25,78200.0
2011-01-07 09:50:00,33.25,33.33,33.18,33.25,94600.0,33.25,33.33,33.18,33.25,94600.0
2011-01-07 10:00:00,33.24,33.8,33.24,33.67,112800.0,33.24,33.8,33.24,33.67,112800.0
2011-01-07 10:10:00,33.7,33.84,33.66,33.79,99000.0,33.7,33.84,33.66,33.79,99000.0
2011-01-07 10:20:00,33.77,33.85,33.66,33.74,80600.0,33.77,33.85,33.66,33.74,80600.0
2011-01-07 10:30:00,33.74,33.79,33.71,33.74,42200.0,33.74,33.79,33.71,33.74,42200.0
2011-01-07 10:40:00,33.73,33.74,33.58,33.73,29000.0,33.73,33.74,33.58,33.73,29000.0
2011-01-07 10:50:00,33.73,33.73,33.44,33.49,64200.0,33.73,33.73,33.44,33.49,64200.0
2011-01-07 11:00:00,33.49,33.61,33.41,33.41,36600.0,33.49,33.61,33.41,33.41,36600.0
2011-01-07 11:10:00,33.4,33.53,33.39,33.51,37200.0,33.4,33.53,33.39,33.51,37200.0
2011-01-07 11:20:00,33.52,33.54,33.44,33.5,25400.0,33.52,33.54,33.44,33.5,25400.0
2011-01-07 11:30:00,33.49,33.49,33.25,33.35,70800.0,33.49,33.49,33.25,33.35,70800.0
2011-01-07 11:40:00,33.36,33.48,33.35,33.44,44000.0,33.36,33.48,33.35,33.44,44000.0
2011-01-07 11:50:00,33.43,33.49,33.35,33.46,19600.0,33.43,33.49,33.35,33.46,19600.0
2011-01-07 12:00:00,33.49,33.49,33.35,33.43,13800.0,33.49,33.49,33.35,33.43,13800.0
2011-01-07 12:10:00,33.43,33.45,33.38,33.44,26000.0,33.43,33.45,33.38,33.44,26000.0
2011-01-07 12:20:00,33.42,33.44,33.29,33.34,29800.0,33.42,33.44,33.29,33.34,29800.0
2011-01-07 12:30:00,33.29,33.32,33.16,33.16,72600.0,33.29,33.32,33.16,33.16,72600.0
2011-01-07 12:40:00,33.18,33.2,33.08,33.13,70800.0,33.18,33.2,33.08,33.13,70800.0
2011-01-07 12:50:00,33.13,33.14,32.98,33.13,90800.0,33.13,33.14,32.98,33.13,90800.0
2011-01-07 13:00:00,33.12,33.16,32.99,33.02,36600.0,33.12,33.16,32.99,33.02,36600.0
2011-01-07 13:10:00,33.02,33.13,32.98,33.1,89000.0,33.02,33.13,32.98,33.1,89000.0
2011-01-07 13:20:00,33.12,33.22,33.07,33.13,92600.0,33.12,33.22,33.07,33.13,92600.0
2011-01-07 13:30:00,33.15,33.43,33.14,33.35,122800.0,33.15,33.43,33.14,33.35,122800.0
2011-01-07 13:40:00,33.35,33.38,33.25,33.3,66800.0,33.35,33.38,33.25,33.3,66800.0
2011-01-07 13:50:00,33.28,33.3,33.19,33.24,55600.0,33.28,33.3,33.19,33.24,55600.0
2011-01-07 14:00:00,33.24,33.3,33.2,33.2,61200.0,33.24,33.3,33.2,33.2,61200.0
2011-01-07 14:10:00,33.23,33.37,33.21,33.36,64400.0,33.23,33.37,33.21,33.36,64400.0
2011-01-07 14:20:00,33.36,33.43,33.34,33.37,19600.0,33.36,33.43,33.34,33.37,19600.0
2011-01-07 14:30:00,33.36,33.44,33.31,33.42,44400.0,33.36,33.44,33.31,33.42,44400.0
2011-01-07 14:40:00,33.41,33.42,33.29,33.35,31600.0,33.41,33.42,33.29,33.35,31600.0
2011-01-07 14:50:00,33.38,33.45,33.35,33.35,40600.0,33.38,33.45,33.35,33.35,40600.0
2011-01-07 15:00:00,33.36,33.45,33.35,33.43,14200.0,33.36,33.45,33.35,33.43,14200.0
2011-01-07 15:10:00,33.41,33.52,33.35,33.49,25200.0,33.41,33.52,33.35,33.49,25200.0
2011-01-07 15:20:00,33.5,33.55,33.41,33.43,48000.0,33.5,33.55,33.41,33.43,48000.0
2011-01-07 15:30:00,33.42,33.54,33.38,33.51,47600.0,33.42,33.54,33.38,33.51,47600.0
2011-01-07 15:40:00,33.52,33.55,33.41,33.48,63000.0,33.52,33.55,33.41,33.48,63000.0
2011-01-07 15:50:00,33.47,33.58,33.42,33.52,108200.0,33.47,33.58,33.42,33.52,108200.0
2011-01-10 09:30:00,33.74,33.75,33.17,33.45,143200.0,33.74,33.75,33.17,33.45,143200.0
2011-01-10 09:40:00,33.44,33.67,33.43,33.57,81400.0,33.44,33.67,33.43,33.57,81400.0
2011-01-10 09:50:00,33.56,33.57,33.38,33.44,91600.0,33.56,33.57,33.38,33.44,91600.0
2011-01-10 10:00:00,33.41,33.9,33.38,33.84,162800.0,33.41,33.9,33.38,33.84,162800.0
2011-01-10 10:10:00,33.85,33.95,33.73,33.76,137400.0,33.85,33.95,33.73,33.76,137400.0
2011-01-10 10:20:00,33.78,33.94,33.65,33.88,105800.0,33.78,33.94,33.65,33.88,105800.0
2011-01-10 10:30:00,33.88,34.03,33.87,33.91,104000.0,33.88,34.03,33.87,33.91,104000.0
2011-01-10 10:40:00,33.89,34.23,33.88,34.23,120000.0,33.89,34.23,33.88,34.23,120000.0
2011-01-10 10:50:00,34.22,34.27,33.93,34.06,116400.0,34.22,34.27,33.93,34.06,116400.0
2011-01-10 11:00:00,34.06,34.21,34.01,34.01,32000.0,34.06,34.21,34.01,34.01,32000.0
2011-01-10 11:10:00,34.02,34.17,34.01,34.06,40200.0,34.02,34.17,34.01,34.06,40200.0
2011-01-10 11:20:00,34.06,34.24,34.02,34.2,53600.0,34.06,34.24,34.02,34.2,53600.0
2011-01-10 11:30:00,34.19,34.24,34.1,34.12,75800.0,34.19,34.24,34.1,34.12,75800.0
2011-01-10 11:40:00,34.12,34.33,34.06,34.31,137200.0,34.12,34.33,34.06,34.31,137200.0
2011-01-10 11:50:00,34.35,34.5,34.35,34.46,126000.0,34.35,34.5,34.35,34.46,126000.0
2011-01-10 12:00:00,34.45,34.63,34.42,34.55,324600.0,34.45,34.63,34.42,34.55,324600.0
2011-01-10 12:10:00,34.58,34.58,34.18,34.35,112800.0,34.58,34.58,34.18,34.35,112800.0
2011-01-10 12:20:00,34.35,34.42,34.2,34.28,22600.0,34.35,34.42,34.2,34.28,22600.0
2011-01-10 12:30:00,34.27,34.47,34.2,34.35,36200.0,34.27,34.47,34.2,34.35,36200.0
2011-01-10 12:40:00,34.37,34.43,34.21,34.35,113000.0,34.37,34.43,34.21,34.35,113000.0
2011-01-10 12:50:00,34.38,34.48,34.36,34.44,111800.0,34.38,34.48,34.36,34.44,111800.0
2011-01-10 13:00:00,34.41,34.5,34.38,34.48,116800.0,34.41,34.5,34.38,34.48,116800.0
2011-01-10 13:10:00,34.48,34.5,34.44,34.49,28200.0,34.48,34.5,34.44,34.49,28200.0
2011-01-10 13:20:00,34.49,34.6,34.49,34.58,70600.0,34.49,34.6,34.49,34.58,70600.0
2011-01-10 13:30:00,34.55,34.7,34.55,34.58,64400.0,34.55,34.7,34.55,34.58,64400.0
2011-01-10 13:40:00,34.58,34.58,34.49,34.57,24400.0,34.58,34.58,34.49,34.57,24400.0
2011-01-10 13:50:00,34.57,34.57,34.45,34.49,49800.0,34.57,34.57,34.45,34.49,49800.0
2011-01-10 14:00:00,34.48,34.49,34.27,34.34,43800.0,34.48,34.49,34.27,34.34,43800.0
2011-01-10 14:10:00,34.35,34.44,34.26,34.27,32400.0,34.35,34.44,34.26,34.27,32400.0
2011-01-10 14:20:00,34.3,34.45,34.21,34.4,198600.0,34.3,34.45,34.21,34.4,198600.0
2011-01-10 14:30:00,34.4,34.45,34.32,34.41,49800.0,34.4,34.45,34.32,34.41,49800.0
2011-01-10 14:40:00,34.35,34.47,34.35,34.43,23600.0,34.35,34.47,34.35,34.43,23600.0
2011-01-10 14:50:00,34.42,34.48,34.41,34.41,26800.0,34.42,34.48,34.41,34.41,26800.0
2011-01-10 15:00:00,34.42,34.46,34.34,34.38,35200.0,34.42,34.46,34.34,34.38,35200.0
2011-01-10 15:10:00,34.39,34.46,34.34,34.35,44200.0,34.39,34.46,34.34,34.35,44200.0
2011-01-10 15:20:00,34.36,34.38,34.29,34.32,56400.0,34.36,34.38,34.29,34.32,56400.0
2011-01-10 15:30:00,34.33,34.38,34.18,34.23,94000.0,34.33,34.38,34.18,34.23,94000.0
2011-01-10 15:40:00,34.24,34.25,34.13,34.19,98400.0,34.24,34.25,34.13,34.19,98400.0
2011-01-10 15:50:00,34.22,34.28,34.15,34.2,107800.0,34.22,34.28,34.15,34.2,107800.0
2011-01-11 09:30:00,34.65,34.74,34.11,34.27,205800.0,34.65,34.74,34.11,34.27,205800.0
2011-01-11 09:40:00,34.27,34.27,33.8,34.06,137200.0,34.27,34.27,33.8,34.06,137200.0
2011-01-11 09:50:00,34.05,34.21,33.85,34.01,65600.0,34.05,34.21,33.85,34.01,65600.0
2011-01-11 10:00:00,34.02,34.13,33.85,34.07,153200.0,34.02,34.13,33.85,34.07,153200.0
2011-01-11 10:10:00,34.07,34.1,33.8,33.85,138000.0,34.07,34.1,33.8,33.85,138000.0
2011-01-11 10:20:00,33.85,33.9,33.75,33.86,97400.0,33.85,33.9,33.75,33.86,97400.0
2011-01-11 10:30:00,33.84,33.88,33.76,33.82,97800.0,33.84,33.88,33.76,33.82,97800.0
2011-01-11 10:40:00,33.79,33.8,33.67,33.7,87000.0,33.79,33.8,33.67,33.7,87000.0
2011-01-11 10:50:00,33.69,33.78,33.68,33.71,31600.0,33.69,33.78,33.68,33.71,31600.0
2011-01-11 11:00:00,33.72,33.85,33.72,33.81,48400.0,33.72,33.85,33.72,33.81,48400.0
2011-01-11 11:10:00,33.84,33.85,33.75,33.8,46000.0,33.84,33.85,33.75,33.8,46000.0
2011-01-11 11:20:00,33.79,33.83,33.75,33.81,30800.0,33.79,33.83,33.75,33.81,30800.0
2011-01-11 11:30:00,33.77,33.84,33.73,33.74,37400.0,33.77,33.84,33.73,33.74,37400.0
2011-01-11 11:40:00,33.76,33.81,33.73,33.79,23000.0,33.76,33.81,33.73,33.79,23000.0
2011-01-11 11:50:00,33.8,33.8,33.71,33.71,33600.0,33.8,33.8,33.71,33.71,33600.0
2011-01-11 12:00:00,33.71,33.74,33.67,33.72,41000.0,33.71,33.74,33.67,33.72,41000.0
2011-01-11 12:10:00,33.73,33.74,33.69,33.72,28800.0,33.73,33.74,33.69,33.72,28800.0
2011-01-11 12:20:00,33.72,33.81,33.72,33.81,23800.0,33.72,33.81,33.72,33.81,23800.0
2011-01-11 12:30:00,33.8,33.85,33.77,33.83,21600.0,33.8,33.85,33.77,33.83,21600.0
2011-01-11 12:40:00,33.81,33.81,33.7,33.73,25000.0,33.81,33.81,33.7,33.73,25000.0
2011-01-11 12:50:00,33.7,33.71,33.68,33.69,24600.0,33.7,33.71,33.68,33.69,24600.0
2011-01-11 13:00:00,33.7,33.71,33.59,33.6,34600.0,33.7,33.71,33.59,33.6,34600.0
2011-01-11 13:10:00,33.59,33.59,33.51,33.58,38000.0,33.59,33.59,33.51,33.58,38000.0
2011-01-11 13:20:00,33.56,33.59,33.53,33.57,17200.0,33.56,33.59,33.53,33.57,17200.0
2011-01-11 13:30:00,33.56,33.58,33.55,33.57,10000.0,33.56,33.58,33.55,33.57,10000.0
2011-01-11 13:40:00,33.57,33.59,33.51,33.59,30200.0,33.57,33.59,33.51,33.59,30200.0
2011-01-11 13:50:00,33.56,33.59,33.5,33.55,117200.0,33.56,33.59,33.5,33.55,117200.0
2011-01-11 14:00:00,33.54,33.56,33.4,33.4,76000.0,33.54,33.56,33.4,33.4,76000.0
2011-01-11 14:10:00,33.42,33.47,33.4,33.44,39200.0,33.42,33.47,33.4,33.44,39200.0
2011-01-11 14:20:00,33.42,33.47,33.4,33.43,28600.0,33.42,33.47,33.4,33.43,28600.0
2011-01-11 14:30:00,33.43,33.45,33.4,33.43,35800.0,33.43,33.45,33.4,33.43,35800.0
2011-01-11 14:40:00,33.42,33.44,33.39,33.41,30600.0,33.42,33.44,33.39,33.41,30600.0
2011-01-11 14:50:00,33.4,33.45,33.38,33.43,55200.0,33.4,33.45,33.38,33.43,55200.0
2011-01-11 15:00:00,33.42,33.59,33.42,33.59,30600.0,33.42,33.59,33.42,33.59,30600.0
2011-01-11 15:10:00,33.58,33.68,33.54,33.63,66000.0,33.58,33.68,33.54,33.63,66000.0
2011-01-11 15:20:00,33.67,33.7,33.59,33.6,52600.0,33.67,33.7,33.59,33.6,52600.0
2011-01-11 15:30:00,33.6,33.7,33.58,33.62,43600.0,33.6,33.7,33.58,33.62,43600.0
2011-01-11 15:40:00,33.6,33.7,33.56,33.64,48800.0,33.6,33.7,33.56,33.64,48800.0
2011-01-11 15:50:00,33.65,33.67,33.58,33.6,104000.0,33.65,33.67,33.58,33.6,104000.0
2011-01-12 09:30:00,36.27,36.65,35.78,36.26,1944400.0,36.27,36.65,35.78,36.26,1944400.0
2011-01-12 09:40:00,36.27,36.41,35.9,36.25,859400.0,36.27,36.41,35.9,36.25,859400.0
2011-01-12 09:50:00,36.25,36.53,36.1,36.16,584600.0,36.25,36.53,36.1,36.16,584600.0
2011-01-12 10:00:00,36.2,36.35,35.95,36.2,385200.0,36.2,36.35,35.95,36.2,385200.0
2011-01-12 10:10:00,36.2,36.52,36.11,36.47,497000.0,36.2,36.52,36.11,36.47,497000.0
2011-01-12 10:20:00,36.47,36.64,36.31,36.51,445600.0,36.47,36.64,36.31,36.51,445600.0
2011-01-12 10:30:00,36.5,36.73,36.42,36.62,541800.0,36.5,36.73,36.42,36.62,541800.0
2011-01-12 10:40:00,36.63,36.63,36.3,36.39,348000.0,36.63,36.63,36.3,36.39,348000.0
2011-01-12 10:50:00,36.39,36.45,36.16,36.29,279000.0,36.39,36.45,36.16,36.29,279000.0
2011-01-12 11:00:00,36.28,36.35,36.1,36.25,135400.0,36.28,36.35,36.1,36.25,135400.0
2011-01-12 11:10:00,36.24,36.35,36.17,36.32,153400.0,36.24,36.35,36.17,36.32,153400.0
2011-01-12 11:20:00,36.34,36.42,36.29,36.38,150200.0,36.34,36.42,36.29,36.38,150200.0
2011-01-12 11:30:00,36.38,36.55,36.31,36.55,188800.0,36.38,36.55,36.31,36.55,188800.0
2011-01-12 11:40:00,36.55,36.73,36.46,36.56,332200.0,36.55,36.73,36.46,36.56,332200.0
2011-01-12 11:50:00,36.55,36.59,36.35,36.4,196000.0,36.55,36.59,36.35,36.4,196000.0
2011-01-12 12:00:00,36.38,36.49,36.35,36.42,74600.0,36.38,36.49,36.35,36.42,74600.0
2011-01-12 12:10:00,36.42,36.57,36.38,36.54,118800.0,36.42,36.57,36.38,36.54,118800.0
2011-01-12 12:20:00,36.52,36.63,36.51,36.57,100200.0,36.52,36.63,36.51,36.57,100200.0
2011-01-12 12:30:00,36.54,36.64,36.51,36.62,131000.0,36.54,36.64,36.51,36.62,131000.0
2011-01-12 12:40:00,36.63,36.65,36.4,36.46,121600.0,36.63,36.65,36.4,36.46,121600.0
2011-01-12 12:50:00,36.46,36.47,36.32,36.4,150200.0,36.46,36.47,36.32,36.4,150200.0
2011-01-12 13:00:00,36.39,36.59,36.39,36.55,118400.0,36.39,36.59,36.39,36.55,118400.0
2011-01-12 13:10:00,36.55,36.65,36.5,36.62,146600.0,36.55,36.65,36.5,36.62,146600.0
2011-01-12 13:20:00,36.64,36.66,36.42,36.56,212400.0,36.64,36.66,36.42,36.56,212400.0
2011-01-12 13:30:00,36.56,36.63,36.47,36.48,119800.0,36.56,36.63,36.47,36.48,119800.0
2011-01-12 13:40:00,36.49,36.58,36.49,36.52,60200.0,36.49,36.58,36.49,36.52,60200.0
2011-01-12 13:50:00,36.54,36.63,36.53,36.57,49200.0,36.54,36.63,36.53,36.57,49200.0
2011-01-12 14:00:00,36.56,36.63,36.51,36.6,109600.0,36.56,36.63,36.51,36.6,109600.0
2011-01-12 14:10:00,36.6,36.63,36.53,36.59,74400.0,36.6,36.63,36.53,36.59,74400.0
2011-01-12 14:20:00,36.6,36.74,36.59,36.7,386600.0,36.6,36.74,36.59,36.7,386600.0
2011-01-12 14:30:00,36.72,36.74,36.68,36.72,122200.0,36.72,36.74,36.68,36.72,122200.0
2011-01-12 14:40:00,36.72,36.87,36.7,36.85,558400.0,36.72,36.87,36.7,36.85,558400.0
2011-01-12 14:50:00,36.85,36.85,36.52,36.63,634000.0,36.85,36.85,36.52,36.63,634000.0
2011-01-12 15:00:00,36.62,36.71,36.44,36.53,197800.0,36.62,36.71,36.44,36.53,197800.0
2011-01-12 15:10:00,36.52,36.52,36.14,36.24,548000.0,36.52,36.52,36.14,36.24,548000.0
2011-01-12 15:20:00,36.26,36.43,36.2,36.41,172000.0,36.26,36.43,36.2,36.41,172000.0
2011-01-12 15:30:00,36.42,36.52,36.36,36.43,173200.0,36.42,36.52,36.36,36.43,173200.0
2011-01-12 15:40:00,36.44,36.58,36.38,36.52,169000.0,36.44,36.58,36.38,36.52,169000.0
2011-01-12 15:50:00,36.53,36.54,36.38,36.49,461600.0,36.53,36.54,36.38,36.49,461600.0
2011-01-13 09:30:00,36.21,36.34,35.88,36.0,272200.0,36.21,36.34,35.88,36.0,272200.0
2011-01-13 09:40:00,36.0,36.0,35.55,35.82,428200.0,36.0,36.0,35.55,35.82,428200.0
2011-01-13 09:50:00,35.82,35.9,35.66,35.77,125200.0,35.82,35.9,35.66,35.77,125200.0
2011-01-13 10:00:00,35.77,35.9,35.62,35.75,198200.0,35.77,35.9,35.62,35.75,198200.0
2011-01-13 10:10:00,35.75,35.95,35.66,35.86,123400.0,35.75,35.95,35.66,35.86,123400.0
2011-01-13 10:20:00,35.85,36.16,35.85,36.13,144600.0,35.85,36.16,35.85,36.13,144600.0
2011-01-13 10:30:00,36.1,36.13,35.76,35.85,134000.0,36.1,36.13,35.76,35.85,134000.0
2011-01-13 10:40:00,35.85,35.85,35.7,35.77,119600.0,35.85,35.85,35.7,35.77,119600.0
2011-01-13 10:50:00,35.76,35.8,35.65,35.77,89000.0,35.76,35.8,35.65,35.77,89000.0
2011-01-13 11:00:00,35.76,35.82,35.68,35.73,168200.0,35.76,35.82,35.68,35.73,168200.0
2011-01-13 11:10:00,35.72,35.77,35.68,35.69,75200.0,35.72,35.77,35.68,35.69,75200.0
2011-01-13 11:20:00,35.7,35.7,35.35,35.42,276600.0,35.7,35.7,35.35,35.42,276600.0
2011-01-13 11:30:00,35.42,35.72,35.42,35.72,148600.0,35.42,35.72,35.42,35.72,148600.0
2011-01-13 11:40:00,35.71,35.71,35.45,35.54,144400.0,35.71,35.71,35.45,35.54,144400.0
2011-01-13 11:50:00,35.54,35.6,35.5,35.58,60200.0,35.54,35.6,35.5,35.58,60200.0
2011-01-13 12:00:00,35.58,35.74,35.55,35.72,104800.0,35.58,35.74,35.55,35.72,104800.0
2011-01-13 12:10:00,35.72,35.91,35.7,35.9,106200.0,35.72,35.91,35.7,35.9,106200.0
2011-01-13 12:20:00,35.88,35.93,35.85,35.85,60400.0,35.88,35.93,35.85,35.85,60400.0
2011-01-13 12:30:00,35.86,35.94,35.84,35.88,70200.0,35.86,35.94,35.84,35.88,70200.0
2011-01-13 12:40:00,35.88,35.91,35.79,35.8,70800.0,35.88,35.91,35.79,35.8,70800.0
2011-01-13 12:50:00,35.8,35.8,35.65,35.65,82600.0,35.8,35.8,35.65,35.65,82600.0
2011-01-13 13:00:00,35.66,35.73,35.49,35.72,113200.0,35.66,35.73,35.49,35.72,113200.0
2011-01-13 13:10:00,35.71,35.8,35.66,35.73,42600.0,35.71,35.8,35.66,35.73,42600.0
2011-01-13 13:20:00,35.75,35.91,35.72,35.85,61400.0,35.75,35.91,35.72,35.85,61400.0
2011-01-13 13:30:00,35.88,35.99,35.85,35.98,71000.0,35.88,35.99,35.85,35.98,71000.0
2011-01-13 13:40:00,35.98,35.98,35.8,35.88,60800.0,35.98,35.98,35.8,35.88,60800.0
2011-01-13 13:50:00,35.88,35.94,35.88,35.91,38600.0,35.88,35.94,35.88,35.91,38600.0
2011-01-13 14:00:00,35.92,36.0,35.87,35.98,46200.0,35.92,36.0,35.87,35.98,46200.0
2011-01-13 14:10:00,35.97,35.98,35.83,35.88,80200.0,35.97,35.98,35.83,35.88,80200.0
2011-01-13 14:20:00,35.88,35.95,35.88,35.94,26000.0,35.88,35.95,35.88,35.94,26000.0
2011-01-13 14:30:00,35.94,35.94,35.88,35.91,19200.0,35.94,35.94,35.88,35.91,19200.0
2011-01-13 14:40:00,35.93,35.97,35.92,35.95,29000.0,35.93,35.97,35.92,35.95,29000.0
2011-01-13 14:50:00,35.94,35.95,35.83,35.85,60400.0,35.94,35.95,35.83,35.85,60400.0
2011-01-13 15:00:00,35.85,35.95,35.83,35.89,61200.0,35.85,35.95,35.83,35.89,61200.0
2011-01-13 15:10:00,35.9,35.92,35.81,35.84,45400.0,35.9,35.92,35.81,35.84,45400.0
2011-01-13 15:20:00,35.84,35.9,35.8,35.81,68400.0,35.84,35.9,35.8,35.81,68400.0
2011-01-13 15:30:00,35.8,35.8,35.62,35.63,144000.0,35.8,35.8,35.62,35.63,144000.0
2011-01-13 15:40:00,35.66,35.86,35.62,35.8,108400.0,35.66,35.86,35.62,35.8,108400.0
2011-01-13 15:50:00,35.81,35.88,35.78,35.88,172800.0,35.81,35.88,35.78,35.88,172800.0
2011-01-14 09:30:00,35.82,35.83,35.39,35.61,169200.0,35.82,35.83,35.39,35.61,169200.0
2011-01-14 09:40:00,35.62,35.67,35.43,35.65,68000.0,35.62,35.67,35.43,35.65,68000.0
2011-01-14 09:50:00,35.66,36.02,35.62,35.93,176600.0,35.66,36.02,35.62,35.93,176600.0
2011-01-14 10:00:00,35.94,36.1,35.91,36.05,152200.0,35.94,36.1,35.91,36.05,152200.0
2011-01-14 10:10:00,36.1,36.18,35.99,35.99,88800.0,36.1,36.18,35.99,35.99,88800.0
2011-01-14 10:20:00,36.04,36.1,35.91,35.95,64400.0,36.04,36.1,35.91,35.95,64400.0
2011-01-14 10:30:00,35.94,36.21,35.9,36.21,52200.0,35.94,36.21,35.9,36.21,52200.0
2011-01-14 10:40:00,36.21,36.24,36.04,36.15,130400.0,36.21,36.24,36.04,36.15,130400.0
2011-01-14 10:50:00,36.15,36.22,36.15,36.2,62400.0,36.15,36.22,36.15,36.2,62400.0
2011-01-14 11:00:00,36.19,36.25,36.17,36.24,98600.0,36.19,36.25,36.17,36.24,98600.0
2011-01-14 11:10:00,36.24,36.29,36.15,36.2,153200.0,36.24,36.29,36.15,36.2,153200.0
2011-01-14 11:20:00,36.22,36.27,36.16,36.19,55200.0,36.22,36.27,36.16,36.19,55200.0
2011-01-14 11:30:00,36.18,36.18,36.09,36.1,92400.0,36.18,36.18,36.09,36.1,92400.0
2011-01-14 11:40:00,36.1,36.19,35.98,36.09,51800.0,36.1,36.19,35.98,36.09,51800.0
2011-01-14 11:50:00,36.06,36.11,36.05,36.1,15600.0,36.06,36.11,36.05,36.1,15600.0
2011-01-14 12:00:00,36.13,36.18,36.1,36.15,34200.0,36.13,36.18,36.1,36.15,34200.0
2011-01-14 12:10:00,36.16,36.24,36.14,36.17,51400.0,36.16,36.24,36.14,36.17,51400.0
2011-01-14 12:20:00,36.18,36.21,36.09,36.12,27200.0,36.18,36.21,36.09,36.12,27200.0
2011-01-14 12:30:00,36.12,36.21,36.09,36.13,27600.0,36.12,36.21,36.09,36.13,27600.0
2011-01-14 12:40:00,36.13,36.13,36.02,36.05,42200.0,36.13,36.13,36.02,36.05,42200.0
2011-01-14 12:50:00,36.03,36.07,35.9,35.92,48000.0,36.03,36.07,35.9,35.92,48000.0
2011-01-14 13:00:00,35.9,35.95,35.83,35.85,32600.0,35.9,35.95,35.83,35.85,32600.0
2011-01-14 13:10:00,35.85,35.85,35.77,35.8,68800.0,35.85,35.85,35.77,35.8,68800.0
2011-01-14 13:20:00,35.76,35.83,35.76,35.81,55400.0,35.76,35.83,35.76,35.81,55400.0
2011-01-14 13:30:00,35.8,35.83,35.77,35.83,22800.0,35.8,35.83,35.77,35.83,22800.0
2011-01-14 13:40:00,35.83,35.84,35.8,35.84,17200.0,35.83,35.84,35.8,35.84,17200.0
2011-01-14 13:50:00,35.83,35.9,35.79,35.8,36400.0,35.83,35.9,35.79,35.8,36400.0
2011-01-14 14:00:00,35.8,35.88,35.8,35.87,34000.0,35.8,35.88,35.8,35.87,34000.0
2011-01-14 14:10:00,35.85,35.85,35.76,35.77,34000.0,35.85,35.85,35.76,35.77,34000.0
2011-01-14 14:20:00,35.79,35.85,35.76,35.8,31000.0,35.79,35.85,35.76,35.8,31000.0
2011-01-14 14:30:00,35.77,35.83,35.72,35.72,34600.0,35.77,35.83,35.72,35.72,34600.0
2011-01-14 14:40:00,35.72,35.79,35.69,35.73,44200.0,35.72,35.79,35.69,35.73,44200.0
2011-01-14 14:50:00,35.74,35.77,35.69,35.77,41200.0,35.74,35.77,35.69,35.77,41200.0
2011-01-14 15:00:00,35.78,35.94,35.77,35.92,42200.0,35.78,35.94,35.77,35.92,42200.0
2011-01-14 15:10:00,35.9,35.93,35.85,35.91,37800.0,35.9,35.93,35.85,35.91,37800.0
2011-01-14 15:20:00,35.91,35.93,35.79,35.81,31600.0,35.91,35.93,35.79,35.81,31600.0
2011-01-14 15:30:00,35.83,35.88,35.75,35.77,40600.0,35.83,35.88,35.75,35.77,40600.0
2011-01-14 15:40:00,35.76,35.89,35.74,35.87,62000.0,35.76,35.89,35.74,35.87,62000.0
2011-01-14 15:50:00,35.83,35.91,35.82,35.91,130400.0,35.83,35.91,35.82,35.91,130400.0
2011-01-18 09:30:00,35.96,36.08,35.8,36.07,66400.0,35.96,36.08,35.8,36.07,66400.0
2011-01-18 09:40:00,36.05,36.16,35.88,35.92,79600.0,36.05,36.16,35.88,35.92,79600.0
2011-01-18 09:50:00,35.92,35.95,35.7,35.79,246000.0,35.92,35.95,35.7,35.79,246000.0
2011-01-18 10:00:00,35.82,35.82,35.38,35.42,139600.0,35.82,35.82,35.38,35.42,139600.0
2011-01-18 10:10:00,35.43,35.43,35.27,35.31,168800.0,35.43,35.43,35.27,35.31,168800.0
2011-01-18 10:20:00,35.31,35.38,35.22,35.24,129400.0,35.31,35.38,35.22,35.24,129400.0
2011-01-18 10:30:00,35.24,35.27,35.08,35.18,107800.0,35.24,35.27,35.08,35.18,107800.0
2011-01-18 10:40:00,35.17,35.24,34.97,35.07,187800.0,35.17,35.24,34.97,35.07,187800.0
2011-01-18 10:50:00,35.04,35.13,35.0,35.0,81600.0,35.04,35.13,35.0,35.0,81600.0
2011-01-18 11:00:00,35.0,35.13,34.95,35.07,115800.0,35.0,35.13,34.95,35.07,115800.0
2011-01-18 11:10:00,35.1,35.34,35.09,35.3,64400.0,35.1,35.34,35.09,35.3,64400.0
2011-01-18 11:20:00,35.33,35.54,35.29,35.52,68400.0,35.33,35.54,35.29,35.52,68400.0
2011-01-18 11:30:00,35.54,35.55,35.31,35.38,99000.0,35.54,35.55,35.31,35.38,99000.0
2011-01-18 11:40:00,35.38,35.43,35.37,35.4,28200.0,35.38,35.43,35.37,35.4,28200.0
2011-01-18 11:50:00,35.38,35.4,35.3,35.37,50000.0,35.38,35.4,35.3,35.37,50000.0
2011-01-18 12:00:00,35.38,35.39,35.31,35.37,42800.0,35.38,35.39,35.31,35.37,42800.0
2011-01-18 12:10:00,35.38,35.45,35.35,35.42,26400.0,35.38,35.45,35.35,35.42,26400.0
2011-01-18 12:20:00,35.42,35.55,35.4,35.47,55000.0,35.42,35.55,35.4,35.47,55000.0
2011-01-18 12:30:00,35.48,35.65,35.48,35.59,60200.0,35.48,35.65,35.48,35.59,60200.0
2011-01-18 12:40:00,35.58,35.65,35.57,35.63,50600.0,35.58,35.65,35.57,35.63,50600.0
2011-01-18 12:50:00,35.64,35.66,35.5,35.57,48200.0,35.64,35.66,35.5,35.57,48200.0
2011-01-18 13:00:00,35.57,35.66,35.57,35.63,27800.0,35.57,35.66,35.57,35.63,27800.0
2011-01-18 13:10:00,35.61,35.62,35.52,35.53,34200.0,35.61,35.62,35.52,35.53,34200.0
2011-01-18 13:20:00,35.52,35.6,35.51,35.58,51800.0,35.52,35.6,35.51,35.58,51800.0
2011-01-18 13:30:00,35.58,35.63,35.57,35.58,26800.0,35.58,35.63,35.57,35.58,26800.0
2011-01-18 13:40:00,35.58,35.61,35.49,35.5,31200.0,35.58,35.61,35.49,35.5,31200.0
2011-01-18 13:50:00,35.5,35.55,35.47,35.51,41600.0,35.5,35.55,35.47,35.51,41600.0
2011-01-18 14:00:00,35.51,35.56,35.47,35.54,55200.0,35.51,35.56,35.47,35.54,55200.0
2011-01-18 14:10:00,35.53,35.56,35.48,35.48,27800.0,35.53,35.56,35.48,35.48,27800.0
2011-01-18 14:20:00,35.48,35.49,35.4,35.49,24400.0,35.48,35.49,35.4,35.49,24400.0
2011-01-18 14:30:00,35.5,35.5,35.44,35.48,11600.0,35.5,35.5,35.44,35.48,11600.0
2011-01-18 14:40:00,35.48,35.5,35.41,35.49,12000.0,35.48,35.5,35.41,35.49,12000.0
2011-01-18 14:50:00,35.49,35.5,35.45,35.49,32600.0,35.49,35.5,35.45,35.49,32600.0
2011-01-18 15:00:00,35.5,35.5,35.45,35.47,37000.0,35.5,35.5,35.45,35.47,37000.0
2011-01-18 15:10:00,35.47,35.47,35.38,35.43,22800.0,35.47,35.47,35.38,35.43,22800.0
2011-01-18 15:20:00,35.42,35.48,35.41,35.46,27800.0,35.42,35.48,35.41,35.46,27800.0
2011-01-18 15:30:00,35.46,35.5,35.45,35.46,34000.0,35.46,35.5,35.45,35.46,34000.0
2011-01-18 15:40:00,35.46,35.5,35.43,35.46,64800.0,35.46,35.5,35.43,35.46,64800.0
2011-01-18 15:50:00,35.47,35.5,35.44,35.49,76000.0,35.47,35.5,35.44,35.49,76000.0
2011-01-19 09:30:00,35.09,35.57,35.04,35.06,153600.0,35.09,35.57,35.04,35.06,153600.0
2011-01-19 09:40:00,35.05,35.05,34.56,34.65,287000.0,35.05,35.05,34.56,34.65,287000.0
2011-01-19 09:50:00,34.65,34.68,34.37,34.67,212000.0,34.65,34.68,34.37,34.67,212000.0
2011-01-19 10:00:00,34.66,34.82,34.53,34.8,169400.0,34.66,34.82,34.53,34.8,169400.0
2011-01-19 10:10:00,34.8,34.85,34.67,34.78,141600.0,34.8,34.85,34.67,34.78,141600.0
2011-01-19 10:20:00,34.82,34.84,34.63,34.72,90400.0,34.82,34.84,34.63,34.72,90400.0
2011-01-19 10:30:00,34.72,34.76,34.55,34.66,86200.0,34.72,34.76,34.55,34.66,86200.0
2011-01-19 10:40:00,34.63,34.67,34.52,34.6,63800.0,34.63,34.67,34.52,34.6,63800.0
2011-01-19 10:50:00,34.65,34.7,34.56,34.6,46200.0,34.65,34.7,34.56,34.6,46200.0
2011-01-19 11:00:00,34.6,34.7,34.57,34.62,42400.0,34.6,34.7,34.57,34.62,42400.0
2011-01-19 11:10:00,34.6,34.67,34.56,34.63,52000.0,34.6,34.67,34.56,34.63,52000.0
2011-01-19 11:20:00,34.63,34.63,34.54,34.6,59200.0,34.63,34.63,34.54,34.6,59200.0
2011-01-19 11:30:00,34.6,34.72,34.56,34.6,147200.0,34.6,34.72,34.56,34.6,147200.0
2011-01-19 11:40:00,34.59,34.7,34.59,34.68,66400.0,34.59,34.7,34.59,34.68,66400.0
2011-01-19 11:50:00,34.69,34.71,34.44,34.51,96600.0,34.69,34.71,34.44,34.51,96600.0
2011-01-19 12:00:00,34.51,34.57,34.49,34.49,41200.0,34.51,34.57,34.49,34.49,41200.0
2011-01-19 12:10:00,34.51,34.63,34.51,34.56,57200.0,34.51,34.63,34.51,34.56,57200.0
2011-01-19 12:20:00,34.55,34.66,34.55,34.58,92600.0,34.55,34.66,34.55,34.58,92600.0
2011-01-19 12:30:00,34.58,34.58,34.32,34.45,143000.0,34.58,34.58,34.32,34.45,143000.0
2011-01-19 12:40:00,34.43,34.5,34.35,34.4,182000.0,34.43,34.5,34.35,34.4,182000.0
2011-01-19 12:50:00,34.42,34.43,34.31,34.35,125600.0,34.42,34.43,34.31,34.35,125600.0
2011-01-19 13:00:00,34.37,34.43,34.29,34.41,68400.0,34.37,34.43,34.29,34.41,68400.0
2011-01-19 13:10:00,34.39,34.43,34.34,34.35,26200.0,34.39,34.43,34.34,34.35,26200.0
2011-01-19 13:20:00,34.35,34.49,34.34,34.49,66600.0,34.35,34.49,34.34,34.49,66600.0
2011-01-19 13:30:00,34.47,34.55,34.43,34.46,32400.0,34.47,34.55,34.43,34.46,32400.0
2011-01-19 13:40:00,34.44,34.52,34.41,34.43,39400.0,34.44,34.52,34.41,34.43,39400.0
2011-01-19 13:50:00,34.45,34.5,34.4,34.47,45000.0,34.45,34.5,34.4,34.47,45000.0
2011-01-19 14:00:00,34.47,34.48,34.38,34.4,99600.0,34.47,34.48,34.38,34.4,99600.0
2011-01-19 14:10:00,34.4,34.45,34.35,34.39,24600.0,34.4,34.45,34.35,34.39,24600.0
2011-01-19 14:20:00,34.36,34.39,34.3,34.37,47000.0,34.36,34.39,34.3,34.37,47000.0
2011-01-19 14:30:00,34.35,34.38,34.31,34.32,46800.0,34.35,34.38,34.31,34.32,46800.0
2011-01-19 14:40:00,34.32,34.36,34.27,34.28,97000.0,34.32,34.36,34.27,34.28,97000.0
2011-01-19 14:50:00,34.28,34.3,34.21,34.26,101600.0,34.28,34.3,34.21,34.26,101600.0
2011-01-19 15:00:00,34.25,34.34,34.19,34.19,99200.0,34.25,34.34,34.19,34.19,99200.0
2011-01-19 15:10:00,34.21,34.24,34.1,34.22,101400.0,34.21,34.24,34.1,34.22,101400.0
2011-01-19 15:20:00,34.21,34.29,34.18,34.18,42200.0,34.21,34.29,34.18,34.18,42200.0
2011-01-19 15:30:00,34.18,34.21,34.09,34.13,119200.0,34.18,34.21,34.09,34.13,119200.0
2011-01-19 15:40:00,34.14,34.17,34.05,34.13,127200.0,34.14,34.17,34.05,34.13,127200.0
2011-01-19 15:50:00,34.13,34.24,34.1,34.16,252400.0,34.13,34.24,34.1,34.16,252400.0
2011-01-20 09:30:00,33.84,34.07,33.69,33.9,238800.0,33.84,34.07,33.69,33.9,238800.0
2011-01-20 09:40:00,33.91,34.33,33.88,34.29,174200.0,33.91,34.33,33.88,34.29,174200.0
2011-01-20 09:50:00,34.33,34.74,34.31,34.69,188600.0,34.33,34.74,34.31,34.69,188600.0
2011-01-20 10:00:00,34.63,34.93,34.62,34.72,173200.0,34.63,34.93,34.62,34.72,173200.0
2011-01-20 10:10:00,34.72,34.88,34.54,34.55,142800.0,34.72,34.88,34.54,34.55,142800.0
2011-01-20 10:20:00,34.56,34.76,34.52,34.74,107800.0,34.56,34.76,34.52,34.74,107800.0
2011-01-20 10:30:00,34.72,34.87,34.7,34.71,151400.0,34.72,34.87,34.7,34.71,151400.0
2011-01-20 10:40:00,34.71,34.76,34.63,34.67,84800.0,34.71,34.76,34.63,34.67,84800.0
2011-01-20 10:50:00,34.66,34.68,34.13,34.23,151000.0,34.66,34.68,34.13,34.23,151000.0
2011-01-20 11:00:00,34.27,34.4,34.1,34.12,81600.0,34.27,34.4,34.1,34.12,81600.0
2011-01-20 11:10:00,34.13,34.26,34.12,34.15,46800.0,34.13,34.26,34.12,34.15,46800.0
2011-01-20 11:20:00,34.16,34.19,34.01,34.02,166000.0,34.16,34.19,34.01,34.02,166000.0
2011-01-20 11:30:00,34.04,34.11,34.0,34.05,95000.0,34.04,34.11,34.0,34.05,95000.0
2011-01-20 11:40:00,34.05,34.1,34.0,34.1,65600.0,34.05,34.1,34.0,34.1,65600.0
2011-01-20 11:50:00,34.06,34.18,34.0,34.08,82800.0,34.06,34.18,34.0,34.08,82800.0
2011-01-20 12:00:00,34.1,34.1,34.0,34.04,77400.0,34.1,34.1,34.0,34.04,77400.0
2011-01-20 12:10:00,34.02,34.06,33.93,33.95,123200.0,34.02,34.06,33.93,33.95,123200.0
2011-01-20 12:20:00,33.95,34.04,33.93,34.0,125200.0,33.95,34.04,33.93,34.0,125200.0
2011-01-20 12:30:00,33.96,34.02,33.87,33.91,189000.0,33.96,34.02,33.87,33.91,189000.0
2011-01-20 12:40:00,33.91,33.95,33.87,33.91,150000.0,33.91,33.95,33.87,33.91,150000.0
2011-01-20 12:50:00,33.95,33.99,33.85,33.99,42200.0,33.95,33.99,33.85,33.99,42200.0
2011-01-20 13:00:00,33.99,34.07,33.94,34.01,102000.0,33.99,34.07,33.94,34.01,102000.0
2011-01-20 13:10:00,34.02,34.02,33.93,33.99,62200.0,34.02,34.02,33.93,33.99,62200.0
2011-01-20 13:20:00,33.99,34.02,33.88,33.94,56000.0,33.99,34.02,33.88,33.94,56000.0
2011-01-20 13:30:00,33.95,34.08,33.94,34.08,35400.0,33.95,34.08,33.94,34.08,35400.0
2011-01-20 13:40:00,34.07,34.12,33.97,34.06,58000.0,34.07,34.12,33.97,34.06,58000.0
2011-01-20 13:50:00,34.05,34.15,33.98,34.14,45600.0,34.05,34.15,33.98,34.14,45600.0
2011-01-20 14:00:00,34.16,34.19,34.08,34.1,56000.0,34.16,34.19,34.08,34.1,56000.0
2011-01-20 14:10:00,34.12,34.22,34.09,34.13,62200.0,34.12,34.22,34.09,34.13,62200.0
2011-01-20 14:20:00,34.15,34.16,34.09,34.16,51800.0,34.15,34.16,34.09,34.16,51800.0
2011-01-20 14:30:00,34.13,34.34,34.13,34.29,121000.0,34.13,34.34,34.13,34.29,121000.0
2011-01-20 14:40:00,34.29,34.44,34.27,34.37,82400.0,34.29,34.44,34.27,34.37,82400.0
2011-01-20 14:50:00,34.37,34.46,34.3,34.31,66200.0,34.37,34.46,34.3,34.31,66200.0
2011-01-20 15:00:00,34.34,34.35,34.23,34.23,58800.0,34.34,34.35,34.23,34.23,58800.0
2011-01-20 15:10:00,34.27,34.3,34.13,34.16,53000.0,34.27,34.3,34.13,34.16,53000.0
2011-01-20 15:20:00,34.17,34.2,33.94,33.99,84000.0,34.17,34.2,33.94,33.99,84000.0
2011-01-20 15:30:00,33.95,34.08,33.94,34.04,75800.0,33.95,34.08,33.94,34.04,75800.0
2011-01-20 15:40:00,34.02,34.05,33.88,33.91,86000.0,34.02,34.05,33.88,33.91,86000.0
2011-01-20 15:50:00,33.94,33.99,33.88,33.93,119200.0,33.94,33.99,33.88,33.93,119200.0
2011-01-21 09:30:00,34.49,34.62,34.13,34.2,123800.0,34.49,34.62,34.13,34.2,123800.0
2011-01-21 09:40:00,34.16,34.29,33.9,33.96,119200.0,34.16,34.29,33.9,33.96,119200.0
2011-01-21 09:50:00,33.96,34.27,33.94,34.24,99600.0,33.96,34.27,33.94,34.24,99600.0
2011-01-21 10:00:00,34.25,34.35,34.1,34.15,110600.0,34.25,34.35,34.1,34.15,110600.0
2011-01-21 10:10:00,34.13,34.14,33.94,33.97,72000.0,34.13,34.14,33.94,33.97,72000.0
2011-01-21 10:20:00,33.99,33.99,33.85,33.91,75600.0,33.99,33.99,33.85,33.91,75600.0
2011-01-21 10:30:00,33.93,33.96,33.87,33.9,63400.0,33.93,33.96,33.87,33.9,63400.0
2011-01-21 10:40:00,33.9,33.91,33.85,33.88,49400.0,33.9,33.91,33.85,33.88,49400.0
2011-01-21 10:50:00,33.84,33.96,33.84,33.87,68000.0,33.84,33.96,33.84,33.87,68000.0
2011-01-21 11:00:00,33.88,33.95,33.74,33.78,161400.0,33.88,33.95,33.74,33.78,161400.0
2011-01-21 11:10:00,33.78,33.78,33.62,33.68,82200.0,33.78,33.78,33.62,33.68,82200.0
2011-01-21 11:20:00,33.69,33.83,33.68,33.81,41000.0,33.69,33.83,33.68,33.81,41000.0
2011-01-21 11:30:00,33.82,33.83,33.73,33.77,53400.0,33.82,33.83,33.73,33.77,53400.0
2011-01-21 11:40:00,33.77,33.82,33.66,33.82,44400.0,33.77,33.82,33.66,33.82,44400.0
2011-01-21 11:50:00,33.84,33.85,33.6,33.65,85200.0,33.84,33.85,33.6,33.65,85200.0
2011-01-21 12:00:00,33.65,33.78,33.65,33.73,28600.0,33.65,33.78,33.65,33.73,28600.0
2011-01-21 12:10:00,33.72,33.81,33.65,33.79,42400.0,33.72,33.81,33.65,33.79,42400.0
2011-01-21 12:20:00,33.79,33.87,33.74,33.87,44200.0,33.79,33.87,33.74,33.87,44200.0
2011-01-21 12:30:00,33.84,33.85,33.8,33.82,39200.0,33.84,33.85,33.8,33.82,39200.0
2011-01-21 12:40:00,33.79,33.83,33.73,33.79,58000.0,33.79,33.83,33.73,33.79,58000.0
2011-01-21 12:50:00,33.77,33.9,33.77,33.9,28200.0,33.77,33.9,33.77,33.9,28200.0
2011-01-21 13:00:00,33.88,33.91,33.85,33.87,24800.0,33.88,33.91,33.85,33.87,24800.0
2011-01-21 13:10:00,33.87,33.97,33.85,33.94,52400.0,33.87,33.97,33.85,33.94,52400.0
2011-01-21 13:20:00,33.92,33.93,33.79,33.8,44000.0,33.92,33.93,33.79,33.8,44000.0
2011-01-21 13:30:00,33.8,33.88,33.73,33.74,32400.0,33.8,33.88,33.73,33.74,32400.0
2011-01-21 13:40:00,33.76,33.79,33.65,33.68,72800.0,33.76,33.79,33.65,33.68,72800.0
2011-01-21 13:50:00,33.65,33.77,33.63,33.77,24600.0,33.65,33.77,33.63,33.77,24600.0
2011-01-21 14:00:00,33.75,33.75,33.66,33.73,17800.0,33.75,33.75,33.66,33.73,17800.0
2011-01-21 14:10:00,33.74,33.76,33.63,33.68,28400.0,33.74,33.76,33.63,33.68,28400.0
2011-01-21 14:20:00,33.68,33.71,33.64,33.67,34600.0,33.68,33.71,33.64,33.67,34600.0
2011-01-21 14:30:00,33.68,33.74,33.68,33.7,24200.0,33.68,33.74,33.68,33.7,24200.0
2011-01-21 14:40:00,33.7,33.7,33.63,33.66,28200.0,33.7,33.7,33.63,33.66,28200.0
2011-01-21 14:50:00,33.67,33.69,33.64,33.64,18800.0,33.67,33.69,33.64,33.64,18800.0
2011-01-21 15:00:00,33.66,33.68,33.63,33.66,40200.0,33.66,33.68,33.63,33.66,40200.0
2011-01-21 15:10:00,33.65,33.65,33.57,33.59,67800.0,33.65,33.65,33.57,33.59,67800.0
2011-01-21 15:20:00,33.58,33.62,33.57,33.57,38800.0,33.58,33.62,33.57,33.57,38800.0
2011-01-21 15:30:00,33.58,33.59,33.45,33.49,107400.0,33.58,33.59,33.45,33.49,107400.0
2011-01-21 15:40:00,33.51,33.51,33.35,33.4,111800.0,33.51,33.51,33.35,33.4,111800.0
2011-01-21 15:50:00,33.4,33.49,33.38,33.49,212400.0,33.4,33.49,33.38,33.49,212400.0
2011-01-24 09:30:00,33.72,33.91,33.57,33.85,122600.0,33.72,33.91,33.57,33.85,122600.0
2011-01-24 09:40:00,33.85,34.12,33.73,33.91,128800.0,33.85,34.12,33.73,33.91,128800.0
2011-01-24 09:50:00,33.9,33.99,33.67,33.74,78000.0,33.9,33.99,33.67,33.74,78000.0
2011-01-24 10:00:00,33.76,33.94,33.68,33.94,126600.0,33.76,33.94,33.68,33.94,126600.0
2011-01-24 10:10:00,33.93,34.04,33.77,33.87,110000.0,33.93,34.04,33.77,33.87,110000.0
2011-01-24 10:20:00,33.84,33.98,33.8,33.83,46800.0,33.84,33.98,33.8,33.83,46800.0
2011-01-24 10:30:00,33.84,33.91,33.8,33.84,60400.0,33.84,33.91,33.8,33.84,60400.0
2011-01-24 10:40:00,33.85,33.88,33.73,33.76,40200.0,33.85,33.88,33.73,33.76,40200.0
2011-01-24 10:50:00,33.74,33.88,33.74,33.81,40400.0,33.74,33.88,33.74,33.81,40400.0
2011-01-24 11:00:00,33.82,33.96,33.76,33.86,74800.0,33.82,33.96,33.76,33.86,74800.0
2011-01-24 11:10:00,33.88,33.98,33.83,33.92,60000.0,33.88,33.98,33.83,33.92,60000.0
2011-01-24 11:20:00,33.91,33.99,33.83,33.99,88000.0,33.91,33.99,33.83,33.99,88000.0
2011-01-24 11:30:00,33.95,33.99,33.85,33.89,123800.0,33.95,33.99,33.85,33.89,123800.0
2011-01-24 11:40:00,33.91,34.02,33.88,33.99,73600.0,33.91,34.02,33.88,33.99,73600.0
2011-01-24 11:50:00,33.99,34.01,33.9,33.93,91600.0,33.99,34.01,33.9,33.93,91600.0
2011-01-24 12:00:00,33.93,34.09,33.93,34.08,92000.0,33.93,34.09,33.93,34.08,92000.0
2011-01-24 12:10:00,34.08,34.18,34.06,34.13,50600.0,34.08,34.18,34.06,34.13,50600.0
2011-01-24 12:20:00,34.13,34.19,34.13,34.19,86000.0,34.13,34.19,34.13,34.19,86000.0
2011-01-24 12:30:00,34.19,34.3,34.18,34.27,96000.0,34.19,34.3,34.18,34.27,96000.0
2011-01-24 12:40:00,34.27,34.33,34.24,34.26,55000.0,34.27,34.33,34.24,34.26,55000.0
2011-01-24 12:50:00,34.26,34.26,34.04,34.14,62000.0,34.26,34.26,34.04,34.14,62000.0
2011-01-24 13:00:00,34.16,34.24,34.15,34.21,43600.0,34.16,34.24,34.15,34.21,43600.0
2011-01-24 13:10:00,34.2,34.22,34.13,34.22,56600.0,34.2,34.22,34.13,34.22,56600.0
2011-01-24 13:20:00,34.21,34.32,34.09,34.14,57000.0,34.21,34.32,34.09,34.14,57000.0
2011-01-24 13:30:00,34.15,34.16,34.07,34.09,65200.0,34.15,34.16,34.07,34.09,65200.0
2011-01-24 13:40:00,34.06,34.19,34.06,34.16,56400.0,34.06,34.19,34.06,34.16,56400.0
2011-01-24 13:50:00,34.13,34.2,34.12,34.19,52200.0,34.13,34.2,34.12,34.19,52200.0
2011-01-24 14:00:00,34.18,34.22,34.13,34.16,34800.0,34.18,34.22,34.13,34.16,34800.0
2011-01-24 14:10:00,34.18,34.22,34.11,34.13,32800.0,34.18,34.22,34.11,34.13,32800.0
2011-01-24 14:20:00,34.14,34.21,34.12,34.2,36600.0,34.14,34.21,34.12,34.2,36600.0
2011-01-24 14:30:00,34.17,34.19,34.15,34.15,20800.0,34.17,34.19,34.15,34.15,20800.0
2011-01-24 14:40:00,34.15,34.21,34.13,34.19,19400.0,34.15,34.21,34.13,34.19,19400.0
2011-01-24 14:50:00,34.19,34.2,34.11,34.18,40000.0,34.19,34.2,34.11,34.18,40000.0
2011-01-24 15:00:00,34.19,34.19,34.12,34.18,18400.0,34.19,34.19,34.12,34.18,18400.0
2011-01-24 15:10:00,34.18,34.21,34.1,34.15,54400.0,34.18,34.21,34.1,34.15,54400.0
2011-01-24 15:20:00,34.14,34.17,34.09,34.09,55400.0,34.14,34.17,34.09,34.09,55400.0
2011-01-24 15:30:00,34.09,34.13,34.03,34.03,49200.0,34.09,34.13,34.03,34.03,49200.0
2011-01-24 15:40:00,34.03,34.06,33.95,34.01,103200.0,34.03,34.06,33.95,34.01,103200.0
2011-01-24 15:50:00,34.01,34.03,33.9,34.0,123800.0,34.01,34.03,33.9,34.0,123800.0
2011-01-25 09:30:00,33.79,33.92,33.45,33.47,142600.0,33.79,33.92,33.45,33.47,142600.0
2011-01-25 09:40:00,33.47,33.66,33.41,33.62,103800.0,33.47,33.66,33.41,33.62,103800.0
2011-01-25 09:50:00,33.6,33.74,33.46,33.74,96600.0,33.6,33.74,33.46,33.74,96600.0
2011-01-25 10:00:00,33.74,33.84,33.45,33.6,45800.0,33.74,33.84,33.45,33.6,45800.0
2011-01-25 10:10:00,33.62,33.65,33.47,33.52,41800.0,33.62,33.65,33.47,33.52,41800.0
2011-01-25 10:20:00,33.51,33.53,33.45,33.46,34400.0,33.51,33.53,33.45,33.46,34400.0
2011-01-25 10:30:00,33.45,33.62,33.45,33.56,59400.0,33.45,33.62,33.45,33.56,59400.0
2011-01-25 10:40:00,33.56,33.8,33.55,33.68,90600.0,33.56,33.8,33.55,33.68,90600.0
2011-01-25 10:50:00,33.67,33.88,33.67,33.88,30200.0,33.67,33.88,33.67,33.88,30200.0
2011-01-25 11:00:00,33.86,33.94,33.8,33.85,114800.0,33.86,33.94,33.8,33.85,114800.0
2011-01-25 11:10:00,33.85,33.86,33.66,33.72,66600.0,33.85,33.86,33.66,33.72,66600.0
2011-01-25 11:20:00,33.7,33.83,33.63,33.63,101600.0,33.7,33.83,33.63,33.63,101600.0
2011-01-25 11:30:00,33.61,33.66,33.49,33.63,100400.0,33.61,33.66,33.49,33.63,100400.0
2011-01-25 11:40:00,33.63,33.67,33.56,33.59,53800.0,33.63,33.67,33.56,33.59,53800.0
2011-01-25 11:50:00,33.59,33.66,33.57,33.62,27400.0,33.59,33.66,33.57,33.62,27400.0
2011-01-25 12:00:00,33.66,33.73,33.57,33.58,40000.0,33.66,33.73,33.57,33.58,40000.0
2011-01-25 12:10:00,33.58,33.73,33.58,33.63,22200.0,33.58,33.73,33.58,33.63,22200.0
2011-01-25 12:20:00,33.63,33.7,33.63,33.69,39200.0,33.63,33.7,33.63,33.69,39200.0
2011-01-25 12:30:00,33.7,33.73,33.64,33.72,36000.0,33.7,33.73,33.64,33.72,36000.0
2011-01-25 12:40:00,33.73,33.85,33.73,33.85,36400.0,33.73,33.85,33.73,33.85,36400.0
2011-01-25 12:50:00,33.87,33.88,33.74,33.79,24600.0,33.87,33.88,33.74,33.79,24600.0
2011-01-25 13:00:00,33.77,33.77,33.7,33.73,16200.0,33.77,33.77,33.7,33.73,16200.0
2011-01-25 13:10:00,33.72,33.74,33.66,33.68,21200.0,33.72,33.74,33.66,33.68,21200.0
2011-01-25 13:20:00,33.68,33.69,33.65,33.66,18800.0,33.68,33.69,33.65,33.66,18800.0
2011-01-25 13:30:00,33.67,33.74,33.64,33.69,20800.0,33.67,33.74,33.64,33.69,20800.0
2011-01-25 13:40:00,33.74,33.85,33.73,33.81,44000.0,33.74,33.85,33.73,33.81,44000.0
2011-01-25 13:50:00,33.8,33.83,33.74,33.77,5400.0,33.8,33.83,33.74,33.77,5400.0
2011-01-25 14:00:00,33.72,33.72,33.65,33.68,15800.0,33.72,33.72,33.65,33.68,15800.0
2011-01-25 14:10:00,33.69,33.7,33.58,33.58,27800.0,33.69,33.7,33.58,33.58,27800.0
2011-01-25 14:20:00,33.58,33.62,33.47,33.49,93400.0,33.58,33.62,33.47,33.49,93400.0
2011-01-25 14:30:00,33.49,33.54,33.41,33.48,86000.0,33.49,33.54,33.41,33.48,86000.0
2011-01-25 14:40:00,33.49,33.49,33.38,33.39,43600.0,33.49,33.49,33.38,33.39,43600.0
2011-01-25 14:50:00,33.4,33.43,33.27,33.32,126600.0,33.4,33.43,33.27,33.32,126600.0
2011-01-25 15:00:00,33.31,33.38,33.23,33.32,111600.0,33.31,33.38,33.23,33.32,111600.0
2011-01-25 15:10:00,33.33,33.5,33.33,33.43,94600.0,33.33,33.5,33.33,33.43,94600.0
2011-01-25 15:20:00,33.43,33.65,33.43,33.65,55800.0,33.43,33.65,33.43,33.65,55800.0
2011-01-25 15:30:00,33.6,33.67,33.49,33.6,79600.0,33.6,33.67,33.49,33.6,79600.0
2011-01-25 15:40:00,33.59,33.62,33.52,33.57,116600.0,33.59,33.62,33.52,33.57,116600.0
2011-01-25 15:50:00,33.57,33.59,33.47,33.52,284600.0,33.57,33.59,33.47,33.52,284600.0
2011-01-26 09:30:00,33.55,33.63,33.21,33.24,78200.0,33.55,33.63,33.21,33.24,78200.0
2011-01-26 09:40:00,33.21,33.23,32.78,32.84,270400.0,33.21,33.23,32.78,32.84,270400.0
2011-01-26 09:50:00,32.85,33.12,32.8,33.07,144600.0,32.85,33.12,32.8,33.07,144600.0
2011-01-26 10:00:00,33.05,33.28,32.92,33.08,147800.0,33.05,33.28,32.92,33.08,147800.0
2011-01-26 10:10:00,33.07,33.52,33.07,33.45,97600.0,33.07,33.52,33.07,33.45,97600.0
2011-01-26 10:20:00,33.45,33.97,33.4,33.95,242000.0,33.45,33.97,33.4,33.95,242000.0
2011-01-26 10:30:00,33.9,34.04,33.77,33.89,166800.0,33.9,34.04,33.77,33.89,166800.0
2011-01-26 10:40:00,33.89,34.19,33.89,34.02,92000.0,33.89,34.19,33.89,34.02,92000.0
2011-01-26 10:50:00,34.02,34.02,33.76,33.9,46200.0,34.02,34.02,33.76,33.9,46200.0
2011-01-26 11:00:00,33.89,34.0,33.85,34.0,40200.0,33.89,34.0,33.85,34.0,40200.0
2011-01-26 11:10:00,33.98,33.99,33.85,33.93,44200.0,33.98,33.99,33.85,33.93,44200.0
2011-01-26 11:20:00,33.91,33.91,33.6,33.63,83800.0,33.91,33.91,33.6,33.63,83800.0
2011-01-26 11:30:00,33.62,33.86,33.54,33.74,47200.0,33.62,33.86,33.54,33.74,47200.0
2011-01-26 11:40:00,33.76,33.82,33.72,33.75,15400.0,33.76,33.82,33.72,33.75,15400.0
2011-01-26 11:50:00,33.79,33.83,33.67,33.71,20000.0,33.79,33.83,33.67,33.71,20000.0
2011-01-26 12:00:00,33.72,33.76,33.63,33.76,66400.0,33.72,33.76,33.63,33.76,66400.0
2011-01-26 12:10:00,33.76,33.76,33.7,33.72,16000.0,33.76,33.76,33.7,33.72,16000.0
2011-01-26 12:20:00,33.73,33.77,33.72,33.73,31000.0,33.73,33.77,33.72,33.73,31000.0
2011-01-26 12:30:00,33.73,33.73,33.66,33.7,56200.0,33.73,33.73,33.66,33.7,56200.0
2011-01-26 12:40:00,33.7,33.74,33.63,33.66,43000.0,33.7,33.74,33.63,33.66,43000.0
2011-01-26 12:50:00,33.66,33.75,33.63,33.74,56200.0,33.66,33.75,33.63,33.74,56200.0
2011-01-26 13:00:00,33.75,33.79,33.73,33.78,26800.0,33.75,33.79,33.73,33.78,26800.0
2011-01-26 13:10:00,33.79,33.84,33.77,33.82,35200.0,33.79,33.84,33.77,33.82,35200.0
2011-01-26 13:20:00,33.83,33.95,33.67,33.95,136400.0,33.83,33.95,33.67,33.95,136400.0
2011-01-26 13:30:00,33.93,33.96,33.87,33.87,16600.0,33.93,33.96,33.87,33.87,16600.0
2011-01-26 13:40:00,33.87,34.0,33.84,33.93,42400.0,33.87,34.0,33.84,33.93,42400.0
2011-01-26 13:50:00,33.95,33.96,33.91,33.94,23800.0,33.95,33.96,33.91,33.94,23800.0
2011-01-26 14:00:00,33.93,34.0,33.93,33.97,23200.0,33.93,34.0,33.93,33.97,23200.0
2011-01-26 14:10:00,33.97,33.98,33.85,33.95,28000.0,33.97,33.98,33.85,33.95,28000.0
2011-01-26 14:20:00,33.93,34.08,33.88,34.0,65000.0,33.93,34.08,33.88,34.0,65000.0
2011-01-26 14:30:00,33.99,34.01,33.86,33.99,28200.0,33.99,34.01,33.86,33.99,28200.0
2011-01-26 14:40:00,34.01,34.16,33.99,33.99,60800.0,34.01,34.16,33.99,33.99,60800.0
2011-01-26 14:50:00,33.99,34.1,33.94,34.1,48400.0,33.99,34.1,33.94,34.1,48400.0
2011-01-26 15:00:00,34.1,34.18,34.07,34.13,36000.0,34.1,34.18,34.07,34.13,36000.0
2011-01-26 15:10:00,34.15,34.19,34.1,34.11,41400.0,34.15,34.19,34.1,34.11,41400.0
2011-01-26 15:20:00,34.13,34.19,34.12,34.14,34600.0,34.13,34.19,34.12,34.14,34600.0
2011-01-26 15:30:00,34.15,34.15,34.05,34.07,38800.0,34.15,34.15,34.05,34.07,38800.0
2011-01-26 15:40:00,34.06,34.2,34.05,34.16,82400.0,34.06,34.2,34.05,34.16,82400.0
2011-01-26 15:50:00,34.16,34.16,33.99,34.05,129000.0,34.16,34.16,33.99,34.05,129000.0
2011-01-27 09:30:00,34.18,34.45,34.15,34.29,135800.0,34.18,34.45,34.15,34.29,135800.0
2011-01-27 09:40:00,34.28,34.34,34.23,34.33,52400.0,34.28,34.34,34.23,34.33,52400.0
2011-01-27 09:50:00,34.33,34.42,34.32,34.39,62800.0,34.33,34.42,34.32,34.39,62800.0
2011-01-27 10:00:00,34.39,34.5,34.08,34.2,96400.0,34.39,34.5,34.08,34.2,96400.0
2011-01-27 10:10:00,34.19,34.44,34.12,34.43,50200.0,34.19,34.44,34.12,34.43,50200.0
2011-01-27 10:20:00,34.4,34.42,34.21,34.32,48600.0,34.4,34.42,34.21,34.32,48600.0
2011-01-27 10:30:00,34.35,34.47,34.29,34.44,73800.0,34.35,34.47,34.29,34.44,73800.0
2011-01-27 10:40:00,34.43,34.59,34.29,34.55,78600.0,34.43,34.59,34.29,34.55,78600.0
2011-01-27 10:50:00,34.57,34.93,34.57,34.85,148200.0,34.57,34.93,34.57,34.85,148200.0
2011-01-27 11:00:00,34.85,34.85,34.56,34.59,128400.0,34.85,34.85,34.56,34.59,128400.0
2011-01-27 11:10:00,34.6,34.66,34.35,34.44,98600.0,34.6,34.66,34.35,34.44,98600.0
2011-01-27 11:20:00,34.45,34.48,34.32,34.45,27200.0,34.45,34.48,34.32,34.45,27200.0
2011-01-27 11:30:00,34.48,34.51,34.23,34.47,46600.0,34.48,34.51,34.23,34.47,46600.0
2011-01-27 11:40:00,34.49,34.53,34.43,34.52,18200.0,34.49,34.53,34.43,34.52,18200.0
2011-01-27 11:50:00,34.52,34.76,34.45,34.66,58600.0,34.52,34.76,34.45,34.66,58600.0
2011-01-27 12:00:00,34.62,34.66,34.58,34.58,15200.0,34.62,34.66,34.58,34.58,15200.0
2011-01-27 12:10:00,34.6,34.73,34.58,34.72,25200.0,34.6,34.73,34.58,34.72,25200.0
2011-01-27 12:20:00,34.72,34.76,34.67,34.74,14400.0,34.72,34.76,34.67,34.74,14400.0
2011-01-27 12:30:00,34.76,34.84,34.71,34.83,28800.0,34.76,34.84,34.71,34.83,28800.0
2011-01-27 12:40:00,34.83,34.95,34.82,34.9,38800.0,34.83,34.95,34.82,34.9,38800.0
2011-01-27 12:50:00,34.89,34.93,34.84,34.91,31000.0,34.89,34.93,34.84,34.91,31000.0
2011-01-27 13:00:00,34.93,34.94,34.8,34.88,32400.0,34.93,34.94,34.8,34.88,32400.0
2011-01-27 13:10:00,34.88,34.93,34.84,34.89,44200.0,34.88,34.93,34.84,34.89,44200.0
2011-01-27 13:20:00,34.85,34.94,34.84,34.94,77000.0,34.85,34.94,34.84,34.94,77000.0
2011-01-27 13:30:00,34.94,34.98,34.88,34.91,37400.0,34.94,34.98,34.88,34.91,37400.0
2011-01-27 13:40:00,34.92,34.97,34.9,34.97,37800.0,34.92,34.97,34.9,34.97,37800.0
2011-01-27 13:50:00,34.97,34.98,34.88,34.95,28400.0,34.97,34.98,34.88,34.95,28400.0
2011-01-27 14:00:00,34.96,34.96,34.85,34.95,27000.0,34.96,34.96,34.85,34.95,27000.0
2011-01-27 14:10:00,34.95,34.97,34.91,34.92,28800.0,34.95,34.97,34.91,34.92,28800.0
2011-01-27 14:20:00,34.91,34.95,34.85,34.88,38000.0,34.91,34.95,34.85,34.88,38000.0
2011-01-27 14:30:00,34.91,34.97,34.85,34.93,52600.0,34.91,34.97,34.85,34.93,52600.0
2011-01-27 14:40:00,34.94,35.08,34.94,35.06,74800.0,34.94,35.08,34.94,35.06,74800.0
2011-01-27 14:50:00,35.06,35.13,35.04,35.08,69800.0,35.06,35.13,35.04,35.08,69800.0
2011-01-27 15:00:00,35.06,35.12,35.05,35.1,83400.0,35.06,35.12,35.05,35.1,83400.0
2011-01-27 15:10:00,35.1,35.21,35.1,35.16,66000.0,35.1,35.21,35.1,35.16,66000.0
2011-01-27 15:20:00,35.16,35.2,35.08,35.15,66200.0,35.16,35.2,35.08,35.15,66200.0
2011-01-27 15:30:00,35.15,35.19,35.1,35.14,113600.0,35.15,35.19,35.1,35.14,113600.0
2011-01-27 15:40:00,35.14,35.2,35.12,35.19,158600.0,35.14,35.2,35.12,35.19,158600.0
2011-01-27 15:50:00,35.18,35.24,35.1,35.15,274600.0,35.18,35.24,35.1,35.15,274600.0
2011-01-28 09:30:00,35.17,35.2,34.98,35.02,105600.0,35.17,35.2,34.98,35.02,105600.0
2011-01-28 09:40:00,35.05,35.63,35.05,35.56,148000.0,35.05,35.63,35.05,35.56,148000.0
2011-01-28 09:50:00,35.57,35.59,35.18,35.27,115000.0,35.57,35.59,35.18,35.27,115000.0
2011-01-28 10:00:00,35.27,35.29,34.79,34.9,124200.0,35.27,35.29,34.79,34.9,124200.0
2011-01-28 10:10:00,34.88,34.99,34.85,34.89,43800.0,34.88,34.99,34.85,34.89,43800.0
2011-01-28 10:20:00,34.92,34.92,34.8,34.86,163000.0,34.92,34.92,34.8,34.86,163000.0
2011-01-28 10:30:00,34.86,35.07,34.82,34.95,96000.0,34.86,35.07,34.82,34.95,96000.0
2011-01-28 10:40:00,34.95,35.07,34.93,35.06,130200.0,34.95,35.07,34.93,35.06,130200.0
2011-01-28 10:50:00,35.07,35.08,34.85,34.9,81600.0,35.07,35.08,34.85,34.9,81600.0
2011-01-28 11:00:00,34.85,34.88,34.27,34.54,169600.0,34.85,34.88,34.27,34.54,169600.0
2011-01-28 11:10:00,34.51,34.82,34.51,34.82,53400.0,34.51,34.82,34.51,34.82,53400.0
2011-01-28 11:20:00,34.82,34.84,34.58,34.58,37200.0,34.82,34.84,34.58,34.58,37200.0
2011-01-28 11:30:00,34.6,34.68,34.32,34.5,103600.0,34.6,34.68,34.32,34.5,103600.0
2011-01-28 11:40:00,34.53,34.53,34.08,34.12,86000.0,34.53,34.53,34.08,34.12,86000.0
2011-01-28 11:50:00,34.1,34.23,34.01,34.17,87800.0,34.1,34.23,34.01,34.17,87800.0
2011-01-28 12:00:00,34.17,34.23,34.1,34.21,43200.0,34.17,34.23,34.1,34.21,43200.0
2011-01-28 12:10:00,34.18,34.37,34.15,34.3,132000.0,34.18,34.37,34.15,34.3,132000.0
2011-01-28 12:20:00,34.3,34.43,34.29,34.29,74000.0,34.3,34.43,34.29,34.29,74000.0
2011-01-28 12:30:00,34.29,34.36,34.23,34.26,31400.0,34.29,34.36,34.23,34.26,31400.0
2011-01-28 12:40:00,34.27,34.49,34.25,34.3,44400.0,34.27,34.49,34.25,34.3,44400.0
2011-01-28 12:50:00,34.31,34.33,34.23,34.3,23800.0,34.31,34.33,34.23,34.3,23800.0
2011-01-28 13:00:00,34.3,34.31,34.1,34.1,35400.0,34.3,34.31,34.1,34.1,35400.0
2011-01-28 13:10:00,34.13,34.17,34.05,34.15,25000.0,34.13,34.17,34.05,34.15,25000.0
2011-01-28 13:20:00,34.15,34.2,34.08,34.16,19400.0,34.15,34.2,34.08,34.16,19400.0
2011-01-28 13:30:00,34.19,34.19,34.09,34.1,29400.0,34.19,34.19,34.09,34.1,29400.0
2011-01-28 13:40:00,34.13,34.16,34.05,34.08,27400.0,34.13,34.16,34.05,34.08,27400.0
2011-01-28 13:50:00,34.1,34.23,34.07,34.21,30200.0,34.1,34.23,34.07,34.21,30200.0
2011-01-28 14:00:00,34.2,34.27,34.1,34.14,24600.0,34.2,34.27,34.1,34.14,24600.0
2011-01-28 14:10:00,34.13,34.19,34.08,34.14,16400.0,34.13,34.19,34.08,34.14,16400.0
2011-01-28 14:20:00,34.13,34.15,34.06,34.13,18400.0,34.13,34.15,34.06,34.13,18400.0
2011-01-28 14:30:00,34.12,34.19,34.08,34.09,25800.0,34.12,34.19,34.08,34.09,25800.0
2011-01-28 14:40:00,34.07,34.21,34.07,34.13,24600.0,34.07,34.21,34.07,34.13,24600.0
2011-01-28 14:50:00,34.15,34.21,34.07,34.17,19600.0,34.15,34.21,34.07,34.17,19600.0
2011-01-28 15:00:00,34.18,34.19,34.11,34.13,36600.0,34.18,34.19,34.11,34.13,36600.0
2011-01-28 15:10:00,34.16,34.17,34.06,34.1,47200.0,34.16,34.17,34.06,34.1,47200.0
2011-01-28 15:20:00,34.09,34.16,34.06,34.08,58600.0,34.09,34.16,34.06,34.08,58600.0
2011-01-28 15:30:00,34.07,34.14,34.06,34.13,117600.0,34.07,34.14,34.06,34.13,117600.0
2011-01-28 15:40:00,34.13,34.23,34.11,34.19,228800.0,34.13,34.23,34.11,34.19,228800.0
2011-01-28 15:50:00,34.19,34.34,34.19,34.31,191800.0,34.19,34.34,34.19,34.31,191800.0
2011-01-31 09:30:00,34.45,34.85,34.45,34.77,112000.0,34.45,34.85,34.45,34.77,112000.0
2011-01-31 09:40:00,34.72,34.77,34.12,34.19,104800.0,34.72,34.77,34.12,34.19,104800.0
2011-01-31 09:50:00,34.16,34.27,34.02,34.11,46200.0,34.16,34.27,34.02,34.11,46200.0
2011-01-31 10:00:00,34.16,34.48,34.1,34.42,52200.0,34.16,34.48,34.1,34.42,52200.0
2011-01-31 10:10:00,34.35,34.45,34.3,34.31,32800.0,34.35,34.45,34.3,34.31,32800.0
2011-01-31 10:20:00,34.32,34.45,34.27,34.38,33600.0,34.32,34.45,34.27,34.38,33600.0
2011-01-31 10:30:00,34.38,34.45,34.33,34.38,31200.0,34.38,34.45,34.33,34.38,31200.0
2011-01-31 10:40:00,34.38,34.49,34.26,34.29,18400.0,34.38,34.49,34.26,34.29,18400.0
2011-01-31 10:50:00,34.3,34.42,34.26,34.37,18800.0,34.3,34.42,34.26,34.37,18800.0
2011-01-31 11:00:00,34.38,34.39,34.31,34.34,21600.0,34.38,34.39,34.31,34.34,21600.0
2011-01-31 11:10:00,34.32,34.35,34.24,34.25,23600.0,34.32,34.35,34.24,34.25,23600.0
2011-01-31 11:20:00,34.23,34.23,34.09,34.18,56400.0,34.23,34.23,34.09,34.18,56400.0
2011-01-31 11:30:00,34.18,34.19,34.12,34.15,16000.0,34.18,34.19,34.12,34.15,16000.0
2011-01-31 11:40:00,34.13,34.17,34.13,34.15,4200.0,34.13,34.17,34.13,34.15,4200.0
2011-01-31 11:50:00,34.17,34.23,34.1,34.2,14400.0,34.17,34.23,34.1,34.2,14400.0
2011-01-31 12:00:00,34.19,34.35,34.19,34.3,14400.0,34.19,34.35,34.19,34.3,14400.0
2011-01-31 12:10:00,34.3,34.44,34.3,34.37,17000.0,34.3,34.44,34.3,34.37,17000.0
2011-01-31 12:20:00,34.37,34.49,34.3,34.48,24600.0,34.37,34.49,34.3,34.48,24600.0
2011-01-31 12:30:00,34.47,34.49,34.29,34.31,33800.0,34.47,34.49,34.29,34.31,33800.0
2011-01-31 12:40:00,34.33,34.33,34.2,34.2,29800.0,34.33,34.33,34.2,34.2,29800.0
2011-01-31 12:50:00,34.2,34.3,34.19,34.2,11600.0,34.2,34.3,34.19,34.2,11600.0
2011-01-31 13:00:00,34.2,34.3,34.2,34.28,18600.0,34.2,34.3,34.2,34.28,18600.0
2011-01-31 13:10:00,34.29,34.35,34.24,34.25,28600.0,34.29,34.35,34.24,34.25,28600.0
2011-01-31 13:20:00,34.24,34.37,34.19,34.34,56400.0,34.24,34.37,34.19,34.34,56400.0
2011-01-31 13:30:00,34.32,34.36,34.25,34.32,14000.0,34.32,34.36,34.25,34.32,14000.0
2011-01-31 13:40:00,34.32,34.37,34.19,34.33,106200.0,34.32,34.37,34.19,34.33,106200.0
2011-01-31 13:50:00,34.31,34.44,34.29,34.4,59000.0,34.31,34.44,34.29,34.4,59000.0
2011-01-31 14:00:00,34.43,34.49,34.41,34.43,66400.0,34.43,34.49,34.41,34.43,66400.0
2011-01-31 14:10:00,34.43,34.43,34.34,34.35,6800.0,34.43,34.43,34.34,34.35,6800.0
2011-01-31 14:20:00,34.32,34.33,34.26,34.26,15600.0,34.32,34.33,34.26,34.26,15600.0
2011-01-31 14:30:00,34.27,34.27,34.15,34.17,43200.0,34.27,34.27,34.15,34.17,43200.0
2011-01-31 14:40:00,34.18,34.2,34.06,34.08,13600.0,34.18,34.2,34.06,34.08,13600.0
2011-01-31 14:50:00,34.05,34.1,34.02,34.09,27600.0,34.05,34.1,34.02,34.09,27600.0
2011-01-31 15:00:00,34.09,34.21,34.09,34.19,19400.0,34.09,34.21,34.09,34.19,19400.0
2011-01-31 15:10:00,34.18,34.24,34.13,34.13,32800.0,34.18,34.24,34.13,34.13,32800.0
2011-01-31 15:20:00,34.16,34.21,34.1,34.17,22800.0,34.16,34.21,34.1,34.17,22800.0
2011-01-31 15:30:00,34.16,34.22,34.11,34.18,15800.0,34.16,34.22,34.11,34.18,15800.0
2011-01-31 15:40:00,34.19,34.32,34.18,34.25,74600.0,34.19,34.32,34.18,34.25,74600.0
2011-01-31 15:50:00,34.27,34.35,34.2,34.34,135400.0,34.27,34.35,34.2,34.34,135400.0
2011-02-01 09:30:00,34.79,35.44,34.63,35.43,197600.0,34.79,35.44,34.63,35.43,197600.0
2011-02-01 09:40:00,35.41,35.43,35.1,35.35,117200.0,35.41,35.43,35.1,35.35,117200.0
2011-02-01 09:50:00,35.33,35.85,35.24,35.74,337800.0,35.33,35.85,35.24,35.74,337800.0
2011-02-01 10:00:00,35.74,35.75,35.39,35.68,358600.0,35.74,35.75,35.39,35.68,358600.0
2011-02-01 10:10:00,35.69,36.13,35.64,36.05,336200.0,35.69,36.13,35.64,36.05,336200.0
2011-02-01 10:20:00,36.05,36.2,35.99,36.13,180800.0,36.05,36.2,35.99,36.13,180800.0
2011-02-01 10:30:00,36.13,36.16,36.01,36.07,265400.0,36.13,36.16,36.01,36.07,265400.0
2011-02-01 10:40:00,36.06,36.32,36.02,36.29,355800.0,36.06,36.32,36.02,36.29,355800.0
2011-02-01 10:50:00,36.29,36.5,36.29,36.49,292600.0,36.29,36.5,36.29,36.49,292600.0
2011-02-01 11:00:00,36.47,36.47,36.28,36.35,110000.0,36.47,36.47,36.28,36.35,110000.0
2011-02-01 11:10:00,36.34,36.35,36.13,36.2,194800.0,36.34,36.35,36.13,36.2,194800.0
2011-02-01 11:20:00,36.18,36.35,36.16,36.34,59200.0,36.18,36.35,36.16,36.34,59200.0
2011-02-01 11:30:00,36.3,36.46,36.25,36.29,436400.0,36.3,36.46,36.25,36.29,436400.0
2011-02-01 11:40:00,36.28,36.43,36.18,36.35,126400.0,36.28,36.43,36.18,36.35,126400.0
2011-02-01 11:50:00,36.35,36.38,36.3,36.32,64800.0,36.35,36.38,36.3,36.32,64800.0
2011-02-01 12:00:00,36.31,36.31,36.2,36.26,185000.0,36.31,36.31,36.2,36.26,185000.0
2011-02-01 12:10:00,36.27,36.37,36.23,36.29,137400.0,36.27,36.37,36.23,36.29,137400.0
2011-02-01 12:20:00,36.28,36.33,36.2,36.26,64200.0,36.28,36.33,36.2,36.26,64200.0
2011-02-01 12:30:00,36.27,36.35,36.21,36.35,80400.0,36.27,36.35,36.21,36.35,80400.0
2011-02-01 12:40:00,36.35,36.36,36.23,36.31,131600.0,36.35,36.36,36.23,36.31,131600.0
2011-02-01 12:50:00,36.31,36.38,36.29,36.36,162200.0,36.31,36.38,36.29,36.36,162200.0
2011-02-01 13:00:00,36.35,36.39,36.29,36.38,87600.0,36.35,36.39,36.29,36.38,87600.0
2011-02-01 13:10:00,36.4,36.5,36.39,36.49,179800.0,36.4,36.5,36.39,36.49,179800.0
2011-02-01 13:20:00,36.47,36.5,36.45,36.5,64000.0,36.47,36.5,36.45,36.5,64000.0
2011-02-01 13:30:00,36.49,36.5,36.37,36.46,70000.0,36.49,36.5,36.37,36.46,70000.0
2011-02-01 13:40:00,36.46,36.49,36.45,36.49,74600.0,36.46,36.49,36.45,36.49,74600.0
2011-02-01 13:50:00,36.49,36.5,36.35,36.38,80000.0,36.49,36.5,36.35,36.38,80000.0
2011-02-01 14:00:00,36.38,36.48,36.33,36.46,70600.0,36.38,36.48,36.33,36.46,70600.0
2011-02-01 14:10:00,36.44,36.73,36.4,36.71,276800.0,36.44,36.73,36.4,36.71,276800.0
2011-02-01 14:20:00,36.72,36.72,36.56,36.67,134000.0,36.72,36.72,36.56,36.67,134000.0
2011-02-01 14:30:00,36.67,36.74,36.63,36.72,112600.0,36.67,36.74,36.63,36.72,112600.0
2011-02-01 14:40:00,36.71,36.73,36.6,36.62,136200.0,36.71,36.73,36.6,36.62,136200.0
2011-02-01 14:50:00,36.63,36.75,36.62,36.66,122400.0,36.63,36.75,36.62,36.66,122400.0
2011-02-01 15:00:00,36.69,36.74,36.63,36.7,97600.0,36.69,36.74,36.63,36.7,97600.0
2011-02-01 15:10:00,36.7,36.72,36.58,36.61,116200.0,36.7,36.72,36.58,36.61,116200.0
2011-02-01 15:20:00,36.62,36.72,36.6,36.7,112800.0,36.62,36.72,36.6,36.7,112800.0
2011-02-01 15:30:00,36.71,36.9,36.7,36.82,392800.0,36.71,36.9,36.7,36.82,392800.0
2011-02-01 15:40:00,36.83,36.83,36.47,36.59,320400.0,36.83,36.83,36.47,36.59,320400.0
2011-02-01 15:50:00,36.57,36.68,36.49,36.66,315200.0,36.57,36.68,36.49,36.66,315200.0
2011-02-02 09:30:00,36.64,36.74,36.1,36.1,388400.0,36.64,36.74,36.1,36.1,388400.0
2011-02-02 09:40:00,36.13,36.37,36.02,36.22,202200.0,36.13,36.37,36.02,36.22,202200.0
2011-02-02 09:50:00,36.22,36.35,36.22,36.31,207600.0,36.22,36.35,36.22,36.31,207600.0
2011-02-02 10:00:00,36.3,36.33,35.77,35.84,189800.0,36.3,36.33,35.77,35.84,189800.0
2011-02-02 10:10:00,35.84,36.24,35.84,36.09,175400.0,35.84,36.24,35.84,36.09,175400.0
2011-02-02 10:20:00,36.09,36.16,36.01,36.08,131600.0,36.09,36.16,36.01,36.08,131600.0
2011-02-02 10:30:00,36.05,36.11,35.99,36.07,100600.0,36.05,36.11,35.99,36.07,100600.0
2011-02-02 10:40:00,36.05,36.05,35.88,35.9,84400.0,36.05,36.05,35.88,35.9,84400.0
2011-02-02 10:50:00,35.9,35.9,35.66,35.77,148800.0,35.9,35.9,35.66,35.77,148800.0
2011-02-02 11:00:00,35.8,35.83,35.67,35.67,95600.0,35.8,35.83,35.67,35.67,95600.0
2011-02-02 11:10:00,35.65,35.73,35.63,35.68,46200.0,35.65,35.73,35.63,35.68,46200.0
2011-02-02 11:20:00,35.68,35.95,35.67,35.93,103400.0,35.68,35.95,35.67,35.93,103400.0
2011-02-02 11:30:00,35.93,36.0,35.85,35.94,47000.0,35.93,36.0,35.85,35.94,47000.0
2011-02-02 11:40:00,35.95,36.07,35.93,35.95,57200.0,35.95,36.07,35.93,35.95,57200.0
2011-02-02 11:50:00,35.94,36.13,35.94,36.09,105000.0,35.94,36.13,35.94,36.09,105000.0
2011-02-02 12:00:00,36.1,36.1,35.91,35.99,46000.0,36.1,36.1,35.91,35.99,46000.0
2011-02-02 12:10:00,36.0,36.0,35.83,35.87,20800.0,36.0,36.0,35.83,35.87,20800.0
2011-02-02 12:20:00,35.85,35.88,35.67,35.71,62200.0,35.85,35.88,35.67,35.71,62200.0
2011-02-02 12:30:00,35.73,35.84,35.68,35.84,49000.0,35.73,35.84,35.68,35.84,49000.0
2011-02-02 12:40:00,35.83,35.93,35.81,35.85,25000.0,35.83,35.93,35.81,35.85,25000.0
2011-02-02 12:50:00,35.87,35.97,35.82,35.95,69600.0,35.87,35.97,35.82,35.95,69600.0
2011-02-02 13:00:00,35.95,36.05,35.92,36.02,18200.0,35.95,36.05,35.92,36.02,18200.0
2011-02-02 13:10:00,36.02,36.02,35.84,35.84,35200.0,36.02,36.02,35.84,35.84,35200.0
2011-02-02 13:20:00,35.85,35.96,35.85,35.95,28600.0,35.85,35.96,35.85,35.95,28600.0
2011-02-02 13:30:00,35.94,35.97,35.93,35.97,15000.0,35.94,35.97,35.93,35.97,15000.0
2011-02-02 13:40:00,35.96,36.0,35.94,36.0,41600.0,35.96,36.0,35.94,36.0,41600.0
2011-02-02 13:50:00,36.0,36.02,35.95,36.01,25800.0,36.0,36.02,35.95,36.01,25800.0
2011-02-02 14:00:00,35.99,35.99,35.92,35.95,15600.0,35.99,35.99,35.92,35.95,15600.0
2011-02-02 14:10:00,35.94,35.99,35.92,35.94,19600.0,35.94,35.99,35.92,35.94,19600.0
2011-02-02 14:20:00,35.94,36.01,35.87,35.99,29200.0,35.94,36.01,35.87,35.99,29200.0
2011-02-02 14:30:00,36.01,36.07,35.98,36.03,41400.0,36.01,36.07,35.98,36.03,41400.0
2011-02-02 14:40:00,36.04,36.11,36.04,36.1,31000.0,36.04,36.11,36.04,36.1,31000.0
2011-02-02 14:50:00,36.11,36.21,36.1,36.15,66000.0,36.11,36.21,36.1,36.15,66000.0
2011-02-02 15:00:00,36.13,36.16,36.09,36.1,28600.0,36.13,36.16,36.09,36.1,28600.0
2011-02-02 15:10:00,36.09,36.09,36.04,36.07,28600.0,36.09,36.09,36.04,36.07,28600.0
2011-02-02 15:20:00,36.05,36.08,35.9,35.91,88000.0,36.05,36.08,35.9,35.91,88000.0
2011-02-02 15:30:00,35.92,35.94,35.84,35.93,70200.0,35.92,35.94,35.84,35.93,70200.0
2011-02-02 15:40:00,35.94,36.05,35.92,35.94,73800.0,35.94,36.05,35.92,35.94,73800.0
2011-02-02 15:50:00,35.94,36.01,35.91,35.96,101600.0,35.94,36.01,35.91,35.96,101600.0
2011-02-03 09:30:00,35.88,36.42,35.84,36.42,242800.0,35.88,36.42,35.84,36.42,242800.0
2011-02-03 09:40:00,36.41,36.43,36.0,36.27,203800.0,36.41,36.43,36.0,36.27,203800.0
2011-02-03 09:50:00,36.3,36.42,36.23,36.38,145800.0,36.3,36.42,36.23,36.38,145800.0
2011-02-03 10:00:00,36.4,37.0,36.4,36.61,700000.0,36.4,37.0,36.4,36.61,700000.0
2011-02-03 10:10:00,36.61,36.62,36.0,36.32,424600.0,36.61,36.62,36.0,36.32,424600.0
2011-02-03 10:20:00,36.32,36.42,36.13,36.42,100800.0,36.32,36.42,36.13,36.42,100800.0
2011-02-03 10:30:00,36.42,36.5,36.23,36.35,76200.0,36.42,36.5,36.23,36.35,76200.0
2011-02-03 10:40:00,36.37,36.73,36.32,36.68,117600.0,36.37,36.73,36.32,36.68,117600.0
2011-02-03 10:50:00,36.68,36.68,36.42,36.59,63200.0,36.68,36.68,36.42,36.59,63200.0
2011-02-03 11:00:00,36.57,36.6,36.13,36.17,107800.0,36.57,36.6,36.13,36.17,107800.0
2011-02-03 11:10:00,36.15,36.3,36.09,36.22,90600.0,36.15,36.3,36.09,36.22,90600.0
2011-02-03 11:20:00,36.22,36.26,36.14,36.19,50800.0,36.22,36.26,36.14,36.19,50800.0
2011-02-03 11:30:00,36.19,36.46,36.19,36.39,57200.0,36.19,36.46,36.19,36.39,57200.0
2011-02-03 11:40:00,36.37,36.47,36.27,36.47,44200.0,36.37,36.47,36.27,36.47,44200.0
2011-02-03 11:50:00,36.49,36.49,36.31,36.43,31600.0,36.49,36.49,36.31,36.43,31600.0
2011-02-03 12:00:00,36.42,36.48,36.27,36.31,92200.0,36.42,36.48,36.27,36.31,92200.0
2011-02-03 12:10:00,36.32,36.33,36.26,36.27,12800.0,36.32,36.33,36.26,36.27,12800.0
2011-02-03 12:20:00,36.27,36.28,36.25,36.27,20200.0,36.27,36.28,36.25,36.27,20200.0
2011-02-03 12:30:00,36.27,36.27,36.13,36.19,43800.0,36.27,36.27,36.13,36.19,43800.0
2011-02-03 12:40:00,36.18,36.19,36.0,36.05,91000.0,36.18,36.19,36.0,36.05,91000.0
2011-02-03 12:50:00,36.04,36.09,35.89,36.02,108800.0,36.04,36.09,35.89,36.02,108800.0
2011-02-03 13:00:00,36.02,36.06,35.97,35.97,33600.0,36.02,36.06,35.97,35.97,33600.0
2011-02-03 13:10:00,35.98,36.06,35.91,35.96,26800.0,35.98,36.06,35.91,35.96,26800.0
2011-02-03 13:20:00,35.98,36.0,35.93,35.96,15200.0,35.98,36.0,35.93,35.96,15200.0
2011-02-03 13:30:00,35.99,36.0,35.94,35.95,25600.0,35.99,36.0,35.94,35.95,25600.0
2011-02-03 13:40:00,35.96,35.96,35.66,35.86,151400.0,35.96,35.96,35.66,35.86,151400.0
2011-02-03 13:50:00,35.85,35.85,35.71,35.75,40600.0,35.85,35.85,35.71,35.75,40600.0
2011-02-03 14:00:00,35.78,35.87,35.75,35.76,28800.0,35.78,35.87,35.75,35.76,28800.0
2011-02-03 14:10:00,35.76,35.88,35.76,35.88,30000.0,35.76,35.88,35.76,35.88,30000.0
2011-02-03 14:20:00,35.88,35.93,35.88,35.88,16400.0,35.88,35.93,35.88,35.88,16400.0
2011-02-03 14:30:00,35.9,35.91,35.82,35.85,19400.0,35.9,35.91,35.82,35.85,19400.0
2011-02-03 14:40:00,35.85,35.85,35.82,35.83,26200.0,35.85,35.85,35.82,35.83,26200.0
2011-02-03 14:50:00,35.83,36.05,35.83,35.99,49200.0,35.83,36.05,35.83,35.99,49200.0
2011-02-03 15:00:00,36.0,36.26,36.0,36.15,70400.0,36.0,36.26,36.0,36.15,70400.0
2011-02-03 15:10:00,36.15,36.24,36.11,36.21,48400.0,36.15,36.24,36.11,36.21,48400.0
2011-02-03 15:20:00,36.21,36.25,36.13,36.15,40600.0,36.21,36.25,36.13,36.15,40600.0
2011-02-03 15:30:00,36.17,36.25,36.13,36.23,56400.0,36.17,36.25,36.13,36.23,56400.0
2011-02-03 15:40:00,36.21,36.21,35.98,36.02,98800.0,36.21,36.21,35.98,36.02,98800.0
2011-02-03 15:50:00,36.02,36.1,36.01,36.02,126200.0,36.02,36.1,36.01,36.02,126200.0
2011-02-04 09:30:00,36.21,36.27,36.04,36.1,142000.0,36.21,36.27,36.04,36.1,142000.0
2011-02-04 09:40:00,36.05,36.25,36.04,36.24,66200.0,36.05,36.25,36.04,36.24,66200.0
2011-02-04 09:50:00,36.25,37.77,36.21,37.63,1539600.0,36.25,37.77,36.21,37.63,1539600.0
2011-02-04 10:00:00,37.57,37.88,37.44,37.52,738000.0,37.57,37.88,37.44,37.52,738000.0
2011-02-04 10:10:00,37.52,37.73,37.52,37.7,305200.0,37.52,37.73,37.52,37.7,305200.0
2011-02-04 10:20:00,37.66,38.07,37.66,37.93,477000.0,37.66,38.07,37.66,37.93,477000.0
2011-02-04 10:30:00,37.93,38.25,37.9,38.13,373000.0,37.93,38.25,37.9,38.13,373000.0
2011-02-04 10:40:00,38.1,38.15,37.83,37.88,271800.0,38.1,38.15,37.83,37.88,271800.0
2011-02-04 10:50:00,37.88,38.0,37.76,37.95,179400.0,37.88,38.0,37.76,37.95,179400.0
2011-02-04 11:00:00,37.92,38.13,37.92,38.07,127200.0,37.92,38.13,37.92,38.07,127200.0
2011-02-04 11:10:00,38.07,38.18,38.0,38.15,194000.0,38.07,38.18,38.0,38.15,194000.0
2011-02-04 11:20:00,38.14,38.36,38.09,38.33,236800.0,38.14,38.36,38.09,38.33,236800.0
2011-02-04 11:30:00,38.35,38.46,38.27,38.36,208000.0,38.35,38.46,38.27,38.36,208000.0
2011-02-04 11:40:00,38.36,38.49,38.3,38.44,214000.0,38.36,38.49,38.3,38.44,214000.0
2011-02-04 11:50:00,38.44,38.46,38.29,38.31,62600.0,38.44,38.46,38.29,38.31,62600.0
2011-02-04 12:00:00,38.31,38.37,38.25,38.34,58800.0,38.31,38.37,38.25,38.34,58800.0
2011-02-04 12:10:00,38.35,38.47,38.33,38.41,135400.0,38.35,38.47,38.33,38.41,135400.0
2011-02-04 12:20:00,38.42,38.54,38.37,38.49,211400.0,38.42,38.54,38.37,38.49,211400.0
2011-02-04 12:30:00,38.48,38.65,38.48,38.65,97200.0,38.48,38.65,38.48,38.65,97200.0
2011-02-04 12:40:00,38.65,38.68,38.4,38.4,243200.0,38.65,38.68,38.4,38.4,243200.0
2011-02-04 12:50:00,38.42,38.5,38.4,38.48,58800.0,38.42,38.5,38.4,38.48,58800.0
2011-02-04 13:00:00,38.45,38.46,38.33,38.41,105200.0,38.45,38.46,38.33,38.41,105200.0
2011-02-04 13:10:00,38.41,38.63,38.41,38.59,96000.0,38.41,38.63,38.41,38.59,96000.0
2011-02-04 13:20:00,38.61,38.63,38.49,38.62,77000.0,38.61,38.63,38.49,38.62,77000.0
2011-02-04 13:30:00,38.62,38.63,38.47,38.49,74800.0,38.62,38.63,38.47,38.49,74800.0
2011-02-04 13:40:00,38.5,38.54,38.46,38.51,86800.0,38.5,38.54,38.46,38.51,86800.0
2011-02-04 13:50:00,38.52,38.59,38.51,38.55,53600.0,38.52,38.59,38.51,38.55,53600.0
2011-02-04 14:00:00,38.55,38.55,38.38,38.38,140000.0,38.55,38.55,38.38,38.38,140000.0
2011-02-04 14:10:00,38.41,38.48,38.34,38.43,103800.0,38.41,38.48,38.34,38.43,103800.0
2011-02-04 14:20:00,38.42,38.58,38.38,38.44,102000.0,38.42,38.58,38.38,38.44,102000.0
2011-02-04 14:30:00,38.43,38.49,38.38,38.4,68600.0,38.43,38.49,38.38,38.4,68600.0
2011-02-04 14:40:00,38.4,38.46,38.35,38.35,115400.0,38.4,38.46,38.35,38.35,115400.0
2011-02-04 14:50:00,38.37,38.38,38.26,38.29,201800.0,38.37,38.38,38.26,38.29,201800.0
2011-02-04 15:00:00,38.28,38.35,38.16,38.26,191800.0,38.28,38.35,38.16,38.26,191800.0
2011-02-04 15:10:00,38.26,38.34,38.21,38.29,122000.0,38.26,38.34,38.21,38.29,122000.0
2011-02-04 15:20:00,38.29,38.33,38.2,38.26,214400.0,38.29,38.33,38.2,38.26,214400.0
2011-02-04 15:30:00,38.26,38.48,38.25,38.35,203800.0,38.26,38.48,38.25,38.35,203800.0
2011-02-04 15:40:00,38.36,38.43,38.31,38.39,170600.0,38.36,38.43,38.31,38.39,170600.0
2011-02-04 15:50:00,38.4,38.52,38.3,38.48,318800.0,38.4,38.52,38.3,38.48,318800.0
2011-02-07 09:30:00,38.91,39.25,38.75,39.02,472000.0,38.91,39.25,38.75,39.02,472000.0
2011-02-07 09:40:00,39.01,39.43,38.94,39.42,330600.0,39.01,39.43,38.94,39.42,330600.0
2011-02-07 09:50:00,39.42,39.52,39.21,39.34,390600.0,39.42,39.52,39.21,39.34,390600.0
2011-02-07 10:00:00,39.33,39.56,39.02,39.15,374600.0,39.33,39.56,39.02,39.15,374600.0
2011-02-07 10:10:00,39.17,39.35,39.13,39.3,132000.0,39.17,39.35,39.13,39.3,132000.0
2011-02-07 10:20:00,39.29,39.37,39.27,39.34,82400.0,39.29,39.37,39.27,39.34,82400.0
2011-02-07 10:30:00,39.35,39.43,39.34,39.39,95200.0,39.35,39.43,39.34,39.39,95200.0
2011-02-07 10:40:00,39.38,39.44,39.32,39.43,78200.0,39.38,39.44,39.32,39.43,78200.0
2011-02-07 10:50:00,39.42,39.43,39.21,39.3,74000.0,39.42,39.43,39.21,39.3,74000.0
2011-02-07 11:00:00,39.3,39.37,39.23,39.25,88800.0,39.3,39.37,39.23,39.25,88800.0
2011-02-07 11:10:00,39.27,39.33,39.15,39.2,117800.0,39.27,39.33,39.15,39.2,117800.0
2011-02-07 11:20:00,39.2,39.25,39.1,39.24,91000.0,39.2,39.25,39.1,39.24,91000.0
2011-02-07 11:30:00,39.24,39.35,39.23,39.29,50200.0,39.24,39.35,39.23,39.29,50200.0
2011-02-07 11:40:00,39.29,39.34,39.25,39.29,43200.0,39.29,39.34,39.25,39.29,43200.0
2011-02-07 11:50:00,39.29,39.34,39.29,39.3,81200.0,39.29,39.34,39.29,39.3,81200.0
2011-02-07 12:00:00,39.31,39.31,39.18,39.24,55600.0,39.31,39.31,39.18,39.24,55600.0
2011-02-07 12:10:00,39.21,39.29,39.19,39.28,27000.0,39.21,39.29,39.19,39.28,27000.0
2011-02-07 12:20:00,39.27,39.31,39.21,39.21,41000.0,39.27,39.31,39.21,39.21,41000.0
2011-02-07 12:30:00,39.21,39.24,39.15,39.19,72400.0,39.21,39.24,39.15,39.19,72400.0
2011-02-07 12:40:00,39.18,39.24,39.1,39.12,86000.0,39.18,39.24,39.1,39.12,86000.0
2011-02-07 12:50:00,39.12,39.17,39.1,39.13,58200.0,39.12,39.17,39.1,39.13,58200.0
2011-02-07 13:00:00,39.16,39.21,39.16,39.18,23200.0,39.16,39.21,39.16,39.18,23200.0
2011-02-07 13:10:00,39.19,39.23,39.18,39.22,28400.0,39.19,39.23,39.18,39.22,28400.0
2011-02-07 13:20:00,39.23,39.29,39.22,39.23,35000.0,39.23,39.29,39.22,39.23,35000.0
2011-02-07 13:30:00,39.23,39.27,39.21,39.26,42200.0,39.23,39.27,39.21,39.26,42200.0
2011-02-07 13:40:00,39.27,39.3,39.22,39.23,56000.0,39.27,39.3,39.22,39.23,56000.0
2011-02-07 13:50:00,39.24,39.26,39.21,39.23,38000.0,39.24,39.26,39.21,39.23,38000.0
2011-02-07 14:00:00,39.23,39.26,39.21,39.24,22600.0,39.23,39.26,39.21,39.24,22600.0
2011-02-07 14:10:00,39.25,39.45,39.24,39.45,109200.0,39.25,39.45,39.24,39.45,109200.0
2011-02-07 14:20:00,39.43,39.49,39.34,39.4,87600.0,39.43,39.49,39.34,39.4,87600.0
2011-02-07 14:30:00,39.38,39.42,39.31,39.33,47000.0,39.38,39.42,39.31,39.33,47000.0
2011-02-07 14:40:00,39.31,39.35,39.25,39.25,78600.0,39.31,39.35,39.25,39.25,78600.0
2011-02-07 14:50:00,39.25,39.26,39.02,39.07,157800.0,39.25,39.26,39.02,39.07,157800.0
2011-02-07 15:00:00,39.11,39.15,39.05,39.1,95000.0,39.11,39.15,39.05,39.1,95000.0
2011-02-07 15:10:00,39.09,39.15,39.02,39.06,103200.0,39.09,39.15,39.02,39.06,103200.0
2011-02-07 15:20:00,39.07,39.1,39.01,39.02,144000.0,39.07,39.1,39.01,39.02,144000.0
2011-02-07 15:30:00,39.02,39.17,39.01,39.12,89400.0,39.02,39.17,39.01,39.12,89400.0
2011-02-07 15:40:00,39.12,39.24,39.12,39.17,85400.0,39.12,39.24,39.12,39.17,85400.0
2011-02-07 15:50:00,39.19,39.23,39.13,39.2,144000.0,39.19,39.23,39.13,39.2,144000.0
2011-02-08 09:30:00,39.85,40.04,39.51,39.96,638200.0,39.85,40.04,39.51,39.96,638200.0
2011-02-08 09:40:00,39.95,40.18,39.8,39.83,537000.0,39.95,40.18,39.8,39.83,537000.0
2011-02-08 09:50:00,39.83,40.08,39.81,39.95,271600.0,39.83,40.08,39.81,39.95,271600.0
2011-02-08 10:00:00,39.95,40.25,39.95,40.18,246200.0,39.95,40.25,39.95,40.18,246200.0
2011-02-08 10:10:00,40.22,40.4,40.14,40.23,414000.0,40.22,40.4,40.14,40.23,414000.0
2011-02-08 10:20:00,40.24,40.38,40.05,40.08,205600.0,40.24,40.38,40.05,40.08,205600.0
2011-02-08 10:30:00,40.04,40.08,39.79,39.84,247800.0,40.04,40.08,39.79,39.84,247800.0
2011-02-08 10:40:00,39.84,39.99,39.7,39.91,206600.0,39.84,39.99,39.7,39.91,206600.0
2011-02-08 10:50:00,39.91,39.98,39.85,39.97,85400.0,39.91,39.98,39.85,39.97,85400.0
2011-02-08 11:00:00,39.98,40.1,39.8,40.01,191400.0,39.98,40.1,39.8,40.01,191400.0
2011-02-08 11:10:00,40.02,40.07,39.95,40.04,75800.0,40.02,40.07,39.95,40.04,75800.0
2011-02-08 11:20:00,40.04,40.25,40.03,40.24,156200.0,40.04,40.25,40.03,40.24,156200.0
2011-02-08 11:30:00,40.25,40.36,40.24,40.27,158800.0,40.25,40.36,40.24,40.27,158800.0
2011-02-08 11:40:00,40.3,40.32,40.26,40.28,108800.0,40.3,40.32,40.26,40.28,108800.0
2011-02-08 11:50:00,40.27,40.31,40.12,40.23,102200.0,40.27,40.31,40.12,40.23,102200.0
2011-02-08 12:00:00,40.22,40.27,40.02,40.05,111400.0,40.22,40.27,40.02,40.05,111400.0
2011-02-08 12:10:00,40.04,40.13,40.02,40.06,64000.0,40.04,40.13,40.02,40.06,64000.0
2011-02-08 12:20:00,40.08,40.14,40.05,40.14,50000.0,40.08,40.14,40.05,40.14,50000.0
2011-02-08 12:30:00,40.13,40.22,40.12,40.2,63800.0,40.13,40.22,40.12,40.2,63800.0
2011-02-08 12:40:00,40.21,40.27,40.16,40.24,88000.0,40.21,40.27,40.16,40.24,88000.0
2011-02-08 12:50:00,40.23,40.27,40.19,40.24,69600.0,40.23,40.27,40.19,40.24,69600.0
2011-02-08 13:00:00,40.26,40.27,40.2,40.23,48400.0,40.26,40.27,40.2,40.23,48400.0
2011-02-08 13:10:00,40.24,40.27,40.18,40.27,80200.0,40.24,40.27,40.18,40.27,80200.0
2011-02-08 13:20:00,40.26,40.32,40.21,40.24,120000.0,40.26,40.32,40.21,40.24,120000.0
2011-02-08 13:30:00,40.24,40.32,40.15,40.22,155400.0,40.24,40.32,40.15,40.22,155400.0
2011-02-08 13:40:00,40.22,40.24,40.14,40.18,163200.0,40.22,40.24,40.14,40.18,163200.0
2011-02-08 13:50:00,40.16,40.18,40.04,40.12,98200.0,40.16,40.18,40.04,40.12,98200.0
2011-02-08 14:00:00,40.1,40.21,40.1,40.17,56600.0,40.1,40.21,40.1,40.17,56600.0
2011-02-08 14:10:00,40.13,40.19,40.1,40.17,31400.0,40.13,40.19,40.1,40.17,31400.0
2011-02-08 14:20:00,40.21,40.23,40.15,40.21,50800.0,40.21,40.23,40.15,40.21,50800.0
2011-02-08 14:30:00,40.22,40.24,40.17,40.21,64600.0,40.22,40.24,40.17,40.21,64600.0
2011-02-08 14:40:00,40.22,40.24,40.17,40.2,133600.0,40.22,40.24,40.17,40.2,133600.0
2011-02-08 14:50:00,40.22,40.22,40.14,40.21,74400.0,40.22,40.22,40.14,40.21,74400.0
2011-02-08 15:00:00,40.2,40.33,40.17,40.33,170200.0,40.2,40.33,40.17,40.33,170200.0
2011-02-08 15:10:00,40.35,40.42,40.28,40.38,186800.0,40.35,40.42,40.28,40.38,186800.0
2011-02-08 15:20:00,40.38,40.42,40.34,40.35,120800.0,40.38,40.42,40.34,40.35,120800.0
2011-02-08 15:30:00,40.35,40.45,40.35,40.39,171800.0,40.35,40.45,40.35,40.39,171800.0
2011-02-08 15:40:00,40.39,40.45,40.29,40.34,223800.0,40.39,40.45,40.29,40.34,223800.0
2011-02-08 15:50:00,40.32,40.48,40.3,40.41,297800.0,40.32,40.48,40.3,40.41,297800.0
2011-02-09 09:30:00,40.26,40.67,40.15,40.66,203200.0,40.26,40.67,40.15,40.66,203200.0
2011-02-09 09:40:00,40.63,40.77,40.57,40.58,216200.0,40.63,40.77,40.57,40.58,216200.0
2011-02-09 09:50:00,40.58,40.92,40.58,40.9,220000.0,40.58,40.92,40.58,40.9,220000.0
2011-02-09 10:00:00,40.9,41.43,40.9,41.13,635800.0,40.9,41.43,40.9,41.13,635800.0
2011-02-09 10:10:00,41.13,41.33,41.01,41.27,276400.0,41.13,41.33,41.01,41.27,276400.0
2011-02-09 10:20:00,41.29,41.42,41.21,41.22,154600.0,41.29,41.42,41.21,41.22,154600.0
2011-02-09 10:30:00,41.22,41.24,41.08,41.21,130000.0,41.22,41.24,41.08,41.21,130000.0
2011-02-09 10:40:00,41.17,41.22,41.09,41.2,133000.0,41.17,41.22,41.09,41.2,133000.0
2011-02-09 10:50:00,41.2,41.41,41.2,41.24,207800.0,41.2,41.41,41.2,41.24,207800.0
2011-02-09 11:00:00,41.24,41.3,41.13,41.19,109000.0,41.24,41.3,41.13,41.19,109000.0
2011-02-09 11:10:00,41.18,41.18,40.85,40.98,216400.0,41.18,41.18,40.85,40.98,216400.0
2011-02-09 11:20:00,40.99,41.02,40.79,40.91,158600.0,40.99,41.02,40.79,40.91,158600.0
2011-02-09 11:30:00,40.88,40.9,40.66,40.7,133600.0,40.88,40.9,40.66,40.7,133600.0
2011-02-09 11:40:00,40.72,41.0,40.68,40.99,94200.0,40.72,41.0,40.68,40.99,94200.0
2011-02-09 11:50:00,41.0,41.01,40.72,40.72,130400.0,41.0,41.01,40.72,40.72,130400.0
2011-02-09 12:00:00,40.71,41.01,40.7,40.97,154800.0,40.71,41.01,40.7,40.97,154800.0
2011-02-09 12:10:00,40.97,41.01,40.9,40.93,80400.0,40.97,41.01,40.9,40.93,80400.0
2011-02-09 12:20:00,40.94,40.94,40.76,40.87,77600.0,40.94,40.94,40.76,40.87,77600.0
2011-02-09 12:30:00,40.87,41.08,40.85,41.01,137000.0,40.87,41.08,40.85,41.01,137000.0
2011-02-09 12:40:00,41.02,41.1,40.94,41.0,81600.0,41.02,41.1,40.94,41.0,81600.0
2011-02-09 12:50:00,41.02,41.04,40.91,40.91,44000.0,41.02,41.04,40.91,40.91,44000.0
2011-02-09 13:00:00,40.91,41.14,40.9,41.12,102600.0,40.91,41.14,40.9,41.12,102600.0
2011-02-09 13:10:00,41.08,41.15,41.0,41.15,76200.0,41.08,41.15,41.0,41.15,76200.0
2011-02-09 13:20:00,41.14,41.24,41.12,41.2,75200.0,41.14,41.24,41.12,41.2,75200.0
2011-02-09 13:30:00,41.21,41.21,41.11,41.13,58200.0,41.21,41.21,41.11,41.13,58200.0
2011-02-09 13:40:00,41.13,41.13,41.01,41.03,65400.0,41.13,41.13,41.01,41.03,65400.0
2011-02-09 13:50:00,41.02,41.03,40.93,40.99,75600.0,41.02,41.03,40.93,40.99,75600.0
2011-02-09 14:00:00,40.98,41.0,40.8,40.84,88400.0,40.98,41.0,40.8,40.84,88400.0
2011-02-09 14:10:00,40.82,40.94,40.8,40.9,64200.0,40.82,40.94,40.8,40.9,64200.0
2011-02-09 14:20:00,40.9,40.96,40.78,40.87,108800.0,40.9,40.96,40.78,40.87,108800.0
2011-02-09 14:30:00,40.84,40.9,40.73,40.73,118000.0,40.84,40.9,40.73,40.73,118000.0
2011-02-09 14:40:00,40.73,40.8,40.65,40.72,136600.0,40.73,40.8,40.65,40.72,136600.0
2011-02-09 14:50:00,40.71,40.85,40.65,40.77,116600.0,40.71,40.85,40.65,40.77,116600.0
2011-02-09 15:00:00,40.77,40.86,40.73,40.73,86600.0,40.77,40.86,40.73,40.73,86600.0
2011-02-09 15:10:00,40.72,40.87,40.72,40.79,66600.0,40.72,40.87,40.72,40.79,66600.0
2011-02-09 15:20:00,40.8,40.96,40.8,40.91,111000.0,40.8,40.96,40.8,40.91,111000.0
2011-02-09 15:30:00,40.91,40.92,40.77,40.77,102400.0,40.91,40.92,40.77,40.77,102400.0
2011-02-09 15:40:00,40.77,40.85,40.74,40.75,123000.0,40.77,40.85,40.74,40.75,123000.0
2011-02-09 15:50:00,40.75,40.75,40.69,40.72,262000.0,40.75,40.75,40.69,40.72,262000.0
2011-02-10 09:30:00,40.22,40.65,40.21,40.65,206000.0,40.22,40.65,40.21,40.65,206000.0
2011-02-10 09:40:00,40.62,40.73,40.39,40.46,68000.0,40.62,40.73,40.39,40.46,68000.0
2011-02-10 09:50:00,40.43,40.66,40.4,40.63,69600.0,40.43,40.66,40.4,40.63,69600.0
2011-02-10 10:00:00,40.62,41.0,40.49,40.83,189200.0,40.62,41.0,40.49,40.83,189200.0
2011-02-10 10:10:00,40.83,41.19,40.8,41.12,129200.0,40.83,41.19,40.8,41.12,129200.0
2011-02-10 10:20:00,41.12,41.19,40.91,41.13,135800.0,41.12,41.19,40.91,41.13,135800.0
2011-02-10 10:30:00,41.13,41.37,41.1,41.33,136600.0,41.13,41.37,41.1,41.33,136600.0
2011-02-10 10:40:00,41.33,41.45,41.28,41.28,228200.0,41.33,41.45,41.28,41.28,228200.0
2011-02-10 10:50:00,41.27,41.42,41.18,41.29,66000.0,41.27,41.42,41.18,41.29,66000.0
2011-02-10 11:00:00,41.26,41.38,41.24,41.27,51800.0,41.26,41.38,41.24,41.27,51800.0
2011-02-10 11:10:00,41.24,41.29,41.21,41.24,40000.0,41.24,41.29,41.21,41.24,40000.0
2011-02-10 11:20:00,41.24,41.45,41.24,41.44,64400.0,41.24,41.45,41.24,41.44,64400.0
2011-02-10 11:30:00,41.44,41.54,41.4,41.49,203800.0,41.44,41.54,41.4,41.49,203800.0
2011-02-10 11:40:00,41.51,41.56,41.44,41.53,72600.0,41.51,41.56,41.44,41.53,72600.0
2011-02-10 11:50:00,41.56,41.58,41.45,41.58,59600.0,41.56,41.58,41.45,41.58,59600.0
2011-02-10 12:00:00,41.57,41.6,41.5,41.54,60000.0,41.57,41.6,41.5,41.54,60000.0
2011-02-10 12:10:00,41.53,41.55,41.4,41.4,60800.0,41.53,41.55,41.4,41.4,60800.0
2011-02-10 12:20:00,41.4,41.52,41.31,41.48,119400.0,41.4,41.52,41.31,41.48,119400.0
2011-02-10 12:30:00,41.49,41.56,41.35,41.35,51200.0,41.49,41.56,41.35,41.35,51200.0
2011-02-10 12:40:00,41.39,41.52,41.37,41.5,56400.0,41.39,41.52,41.37,41.5,56400.0
2011-02-10 12:50:00,41.52,41.59,41.44,41.44,62800.0,41.52,41.59,41.44,41.44,62800.0
2011-02-10 13:00:00,41.45,41.52,41.43,41.5,56800.0,41.45,41.52,41.43,41.5,56800.0
2011-02-10 13:10:00,41.5,41.58,41.49,41.53,47600.0,41.5,41.58,41.49,41.53,47600.0
2011-02-10 13:20:00,41.57,41.58,41.45,41.46,53800.0,41.57,41.58,41.45,41.46,53800.0
2011-02-10 13:30:00,41.44,41.49,41.32,41.36,113000.0,41.44,41.49,41.32,41.36,113000.0
2011-02-10 13:40:00,41.37,41.38,41.19,41.22,149600.0,41.37,41.38,41.19,41.22,149600.0
2011-02-10 13:50:00,41.21,41.23,41.1,41.17,170000.0,41.21,41.23,41.1,41.17,170000.0
2011-02-10 14:00:00,41.16,41.26,41.01,41.26,82000.0,41.16,41.26,41.01,41.26,82000.0
2011-02-10 14:10:00,41.25,41.27,41.15,41.16,40400.0,41.25,41.27,41.15,41.16,40400.0
2011-02-10 14:20:00,41.15,41.21,41.07,41.07,49400.0,41.15,41.21,41.07,41.07,49400.0
2011-02-10 14:30:00,41.08,41.12,41.02,41.08,41200.0,41.08,41.12,41.02,41.08,41200.0
2011-02-10 14:40:00,41.08,41.17,41.07,41.1,62000.0,41.08,41.17,41.07,41.1,62000.0
2011-02-10 14:50:00,41.1,41.11,40.95,40.99,101200.0,41.1,41.11,40.95,40.99,101200.0
2011-02-10 15:00:00,40.99,41.17,40.97,41.02,136400.0,40.99,41.17,40.97,41.02,136400.0
2011-02-10 15:10:00,41.01,41.06,40.99,41.02,100800.0,41.01,41.06,40.99,41.02,100800.0
2011-02-10 15:20:00,41.04,41.1,40.97,41.08,105800.0,41.04,41.1,40.97,41.08,105800.0
2011-02-10 15:30:00,41.1,41.21,41.05,41.18,138600.0,41.1,41.21,41.05,41.18,138600.0
2011-02-10 15:40:00,41.15,41.38,41.1,41.35,154600.0,41.15,41.38,41.1,41.35,154600.0
2011-02-10 15:50:00,41.35,41.4,41.13,41.37,337600.0,41.35,41.4,41.13,41.37,337600.0
2011-02-11 09:30:00,41.38,41.88,41.13,41.84,197600.0,41.38,41.88,41.13,41.84,197600.0
2011-02-11 09:40:00,41.85,42.24,41.84,42.18,254000.0,41.85,42.24,41.84,42.18,254000.0
2011-02-11 09:50:00,42.2,42.24,41.87,41.97,216200.0,42.2,42.24,41.87,41.97,216200.0
2011-02-11 10:00:00,42.0,42.22,41.98,42.18,143400.0,42.0,42.22,41.98,42.18,143400.0
2011-02-11 10:10:00,42.18,42.37,42.15,42.25,187000.0,42.18,42.37,42.15,42.25,187000.0
2011-02-11 10:20:00,42.28,42.38,42.17,42.31,101400.0,42.28,42.38,42.17,42.31,101400.0
2011-02-11 10:30:00,42.31,42.34,42.13,42.24,93400.0,42.31,42.34,42.13,42.24,93400.0
2011-02-11 10:40:00,42.24,42.3,42.15,42.3,112200.0,42.24,42.3,42.15,42.3,112200.0
2011-02-11 10:50:00,42.31,42.37,42.13,42.31,88000.0,42.31,42.37,42.13,42.31,88000.0
2011-02-11 11:00:00,42.3,42.41,42.27,42.32,160800.0,42.3,42.41,42.27,42.32,160800.0
2011-02-11 11:10:00,42.31,42.38,42.25,42.35,61000.0,42.31,42.38,42.25,42.35,61000.0
2011-02-11 11:20:00,42.38,42.44,42.33,42.44,131600.0,42.38,42.44,42.33,42.44,131600.0
2011-02-11 11:30:00,42.44,42.49,42.41,42.45,146600.0,42.44,42.49,42.41,42.45,146600.0
2011-02-11 11:40:00,42.46,42.48,42.42,42.44,74800.0,42.46,42.48,42.42,42.44,74800.0
2011-02-11 11:50:00,42.44,42.5,42.4,42.44,139600.0,42.44,42.5,42.4,42.44,139600.0
2011-02-11 12:00:00,42.43,42.64,42.43,42.6,192000.0,42.43,42.64,42.43,42.6,192000.0
2011-02-11 12:10:00,42.6,42.63,42.38,42.43,155800.0,42.6,42.63,42.38,42.43,155800.0
2011-02-11 12:20:00,42.41,42.43,42.31,42.35,103200.0,42.41,42.43,42.31,42.35,103200.0
2011-02-11 12:30:00,42.36,42.44,42.35,42.37,76200.0,42.36,42.44,42.35,42.37,76200.0
2011-02-11 12:40:00,42.35,42.45,42.35,42.38,67200.0,42.35,42.45,42.35,42.38,67200.0
2011-02-11 12:50:00,42.38,42.47,42.38,42.43,60800.0,42.38,42.47,42.38,42.43,60800.0
2011-02-11 13:00:00,42.43,42.46,42.4,42.45,16400.0,42.43,42.46,42.4,42.45,16400.0
2011-02-11 13:10:00,42.45,42.46,42.4,42.42,51000.0,42.45,42.46,42.4,42.42,51000.0
2011-02-11 13:20:00,42.41,42.44,42.3,42.3,84000.0,42.41,42.44,42.3,42.3,84000.0
2011-02-11 13:30:00,42.32,42.42,42.3,42.41,29800.0,42.32,42.42,42.3,42.41,29800.0
2011-02-11 13:40:00,42.39,42.4,42.35,42.36,79400.0,42.39,42.4,42.35,42.36,79400.0
2011-02-11 13:50:00,42.37,42.4,42.35,42.37,34000.0,42.37,42.4,42.35,42.37,34000.0
2011-02-11 14:00:00,42.38,42.44,42.35,42.43,35600.0,42.38,42.44,42.35,42.43,35600.0
2011-02-11 14:10:00,42.4,42.41,42.3,42.3,55600.0,42.4,42.41,42.3,42.3,55600.0
2011-02-11 14:20:00,42.3,42.35,42.28,42.34,48000.0,42.3,42.35,42.28,42.34,48000.0
2011-02-11 14:30:00,42.34,42.4,42.32,42.38,39400.0,42.34,42.4,42.32,42.38,39400.0
2011-02-11 14:40:00,42.37,42.44,42.33,42.41,52600.0,42.37,42.44,42.33,42.41,52600.0
2011-02-11 14:50:00,42.4,42.42,42.35,42.35,52200.0,42.4,42.42,42.35,42.35,52200.0
2011-02-11 15:00:00,42.38,42.43,42.31,42.34,93800.0,42.38,42.43,42.31,42.34,93800.0
2011-02-11 15:10:00,42.34,42.37,42.32,42.35,147600.0,42.34,42.37,42.32,42.35,147600.0
2011-02-11 15:20:00,42.35,42.36,42.18,42.21,151800.0,42.35,42.36,42.18,42.21,151800.0
2011-02-11 15:30:00,42.23,42.24,42.13,42.15,121200.0,42.23,42.24,42.13,42.15,121200.0
2011-02-11 15:40:00,42.16,42.2,42.09,42.1,177000.0,42.16,42.2,42.09,42.1,177000.0
2011-02-11 15:50:00,42.12,42.21,42.01,42.16,452800.0,42.12,42.21,42.01,42.16,452800.0
2011-02-14 09:30:00,42.15,42.4,41.99,42.2,279800.0,42.15,42.4,41.99,42.2,279800.0
2011-02-14 09:40:00,42.16,42.26,41.88,42.09,158200.0,42.16,42.26,41.88,42.09,158200.0
2011-02-14 09:50:00,42.1,42.14,41.92,41.99,117600.0,42.1,42.14,41.92,41.99,117600.0
2011-02-14 10:00:00,41.99,42.19,41.99,42.06,77400.0,41.99,42.19,41.99,42.06,77400.0
2011-02-14 10:10:00,42.09,42.15,42.05,42.12,54000.0,42.09,42.15,42.05,42.12,54000.0
2011-02-14 10:20:00,42.11,42.13,42.06,42.1,25200.0,42.11,42.13,42.06,42.1,25200.0
2011-02-14 10:30:00,42.09,42.1,41.92,41.93,88800.0,42.09,42.1,41.92,41.93,88800.0
2011-02-14 10:40:00,41.93,41.93,41.62,41.77,132400.0,41.93,41.93,41.62,41.77,132400.0
2011-02-14 10:50:00,41.74,41.85,41.68,41.84,74600.0,41.74,41.85,41.68,41.84,74600.0
2011-02-14 11:00:00,41.85,41.89,41.72,41.8,102800.0,41.85,41.89,41.72,41.8,102800.0
2011-02-14 11:10:00,41.8,41.8,41.62,41.78,99800.0,41.8,41.8,41.62,41.78,99800.0
2011-02-14 11:20:00,41.8,41.84,41.65,41.71,76600.0,41.8,41.84,41.65,41.71,76600.0
2011-02-14 11:30:00,41.74,41.93,41.71,41.9,72800.0,41.74,41.93,41.71,41.9,72800.0
2011-02-14 11:40:00,41.94,42.1,41.88,41.98,302200.0,41.94,42.1,41.88,41.98,302200.0
2011-02-14 11:50:00,41.97,41.97,41.85,41.95,37800.0,41.97,41.97,41.85,41.95,37800.0
2011-02-14 12:00:00,41.95,41.99,41.85,41.9,49400.0,41.95,41.99,41.85,41.9,49400.0
2011-02-14 12:10:00,41.88,42.01,41.85,41.93,51200.0,41.88,42.01,41.85,41.93,51200.0
2011-02-14 12:20:00,41.95,42.01,41.9,41.95,47800.0,41.95,42.01,41.9,41.95,47800.0
2011-02-14 12:30:00,41.93,41.93,41.82,41.84,30400.0,41.93,41.93,41.82,41.84,30400.0
2011-02-14 12:40:00,41.84,41.94,41.77,41.79,28000.0,41.84,41.94,41.77,41.79,28000.0
2011-02-14 12:50:00,41.79,41.92,41.79,41.92,36800.0,41.79,41.92,41.79,41.92,36800.0
2011-02-14 13:00:00,41.91,41.91,41.77,41.84,65200.0,41.91,41.91,41.77,41.84,65200.0
2011-02-14 13:10:00,41.82,41.87,41.76,41.85,109800.0,41.82,41.87,41.76,41.85,109800.0
2011-02-14 13:20:00,41.85,41.92,41.83,41.83,23000.0,41.85,41.92,41.83,41.83,23000.0
2011-02-14 13:30:00,41.84,41.91,41.83,41.87,16000.0,41.84,41.91,41.83,41.87,16000.0
2011-02-14 13:40:00,41.87,41.91,41.84,41.9,16400.0,41.87,41.91,41.84,41.9,16400.0
2011-02-14 13:50:00,41.92,41.97,41.88,41.88,23400.0,41.92,41.97,41.88,41.88,23400.0
2011-02-14 14:00:00,41.88,41.9,41.87,41.9,13600.0,41.88,41.9,41.87,41.9,13600.0
2011-02-14 14:10:00,41.88,41.95,41.84,41.9,43000.0,41.88,41.95,41.84,41.9,43000.0
2011-02-14 14:20:00,41.93,41.93,41.86,41.92,40600.0,41.93,41.93,41.86,41.92,40600.0
2011-02-14 14:30:00,41.92,41.95,41.87,41.93,38000.0,41.92,41.95,41.87,41.93,38000.0
2011-02-14 14:40:00,41.93,42.05,41.93,42.04,126200.0,41.93,42.05,41.93,42.04,126200.0
2011-02-14 14:50:00,42.04,42.13,41.99,42.02,92000.0,42.04,42.13,41.99,42.02,92000.0
2011-02-14 15:00:00,42.02,42.09,41.97,41.97,77000.0,42.02,42.09,41.97,41.97,77000.0
2011-02-14 15:10:00,41.96,42.09,41.92,41.94,75400.0,41.96,42.09,41.92,41.94,75400.0
2011-02-14 15:20:00,41.94,41.94,41.88,41.9,88800.0,41.94,41.94,41.88,41.9,88800.0
2011-02-14 15:30:00,41.9,41.93,41.85,41.91,113800.0,41.9,41.93,41.85,41.91,113800.0
2011-02-14 15:40:00,41.91,41.94,41.83,41.88,111800.0,41.91,41.94,41.83,41.88,111800.0
2011-02-14 15:50:00,41.88,41.9,41.8,41.84,219200.0,41.88,41.9,41.8,41.84,219200.0
2011-02-15 09:30:00,41.49,41.67,40.86,41.12,344200.0,41.49,41.67,40.86,41.12,344200.0
2011-02-15 09:40:00,41.1,41.5,41.09,41.48,157200.0,41.1,41.5,41.09,41.48,157200.0
2011-02-15 09:50:00,41.47,41.49,41.31,41.46,62600.0,41.47,41.49,41.31,41.46,62600.0
2011-02-15 10:00:00,41.46,41.53,41.17,41.19,131000.0,41.46,41.53,41.17,41.19,131000.0
2011-02-15 10:10:00,41.19,41.23,40.95,41.1,130000.0,41.19,41.23,40.95,41.1,130000.0
2011-02-15 10:20:00,41.04,41.1,40.94,40.95,117400.0,41.04,41.1,40.94,40.95,117400.0
2011-02-15 10:30:00,40.94,41.13,40.89,41.13,82800.0,40.94,41.13,40.89,41.13,82800.0
2011-02-15 10:40:00,41.1,41.15,40.89,40.89,39200.0,41.1,41.15,40.89,40.89,39200.0
2011-02-15 10:50:00,40.89,40.95,40.76,40.76,98800.0,40.89,40.95,40.76,40.76,98800.0
2011-02-15 11:00:00,40.78,40.93,40.76,40.92,81800.0,40.78,40.93,40.76,40.92,81800.0
2011-02-15 11:10:00,40.9,40.94,40.8,40.8,53200.0,40.9,40.94,40.8,40.8,53200.0
2011-02-15 11:20:00,40.84,40.86,40.8,40.85,45600.0,40.84,40.86,40.8,40.85,45600.0
2011-02-15 11:30:00,40.85,40.94,40.85,40.88,56800.0,40.85,40.94,40.85,40.88,56800.0
2011-02-15 11:40:00,40.88,40.92,40.76,40.87,62000.0,40.88,40.92,40.76,40.87,62000.0
2011-02-15 11:50:00,40.84,40.87,40.8,40.8,42000.0,40.84,40.87,40.8,40.8,42000.0
2011-02-15 12:00:00,40.82,40.85,40.76,40.81,60600.0,40.82,40.85,40.76,40.81,60600.0
2011-02-15 12:10:00,40.78,40.87,40.77,40.85,26200.0,40.78,40.87,40.77,40.85,26200.0
2011-02-15 12:20:00,40.87,40.95,40.84,40.92,52600.0,40.87,40.95,40.84,40.92,52600.0
2011-02-15 12:30:00,40.89,40.89,40.83,40.86,28600.0,40.89,40.89,40.83,40.86,28600.0
2011-02-15 12:40:00,40.87,40.88,40.81,40.88,75000.0,40.87,40.88,40.81,40.88,75000.0
2011-02-15 12:50:00,40.88,40.91,40.86,40.91,25600.0,40.88,40.91,40.86,40.91,25600.0
2011-02-15 13:00:00,40.88,40.9,40.85,40.85,20800.0,40.88,40.9,40.85,40.85,20800.0
2011-02-15 13:10:00,40.85,40.91,40.85,40.85,47600.0,40.85,40.91,40.85,40.85,47600.0
2011-02-15 13:20:00,40.86,40.89,40.85,40.88,73200.0,40.86,40.89,40.85,40.88,73200.0
2011-02-15 13:30:00,40.88,40.91,40.87,40.88,34600.0,40.88,40.91,40.87,40.88,34600.0
2011-02-15 13:40:00,40.88,40.91,40.87,40.87,39000.0,40.88,40.91,40.87,40.87,39000.0
2011-02-15 13:50:00,40.86,40.88,40.8,40.85,42000.0,40.86,40.88,40.8,40.85,42000.0
2011-02-15 14:00:00,40.85,40.85,40.67,40.74,95000.0,40.85,40.85,40.67,40.74,95000.0
2011-02-15 14:10:00,40.74,40.79,40.68,40.79,43000.0,40.74,40.79,40.68,40.79,43000.0
2011-02-15 14:20:00,40.78,40.79,40.68,40.73,50000.0,40.78,40.79,40.68,40.73,50000.0
2011-02-15 14:30:00,40.74,40.84,40.67,40.77,46600.0,40.74,40.84,40.67,40.77,46600.0
2011-02-15 14:40:00,40.77,40.84,40.75,40.8,61200.0,40.77,40.84,40.75,40.8,61200.0
2011-02-15 14:50:00,40.79,40.83,40.76,40.77,75000.0,40.79,40.83,40.76,40.77,75000.0
2011-02-15 15:00:00,40.77,40.9,40.76,40.85,85000.0,40.77,40.9,40.76,40.85,85000.0
2011-02-15 15:10:00,40.85,40.88,40.82,40.87,25200.0,40.85,40.88,40.82,40.87,25200.0
2011-02-15 15:20:00,40.88,40.9,40.83,40.85,53400.0,40.88,40.9,40.83,40.85,53400.0
2011-02-15 15:30:00,40.88,40.88,40.75,40.82,79200.0,40.88,40.88,40.75,40.82,79200.0
2011-02-15 15:40:00,40.82,40.82,40.73,40.76,104200.0,40.82,40.82,40.73,40.76,104200.0
2011-02-15 15:50:00,40.76,40.83,40.69,40.77,162200.0,40.76,40.83,40.69,40.77,162200.0
2011-02-16 09:30:00,41.21,41.25,41.03,41.09,193200.0,41.21,41.25,41.03,41.09,193200.0
2011-02-16 09:40:00,41.1,41.2,41.02,41.12,85000.0,41.1,41.2,41.02,41.12,85000.0
2011-02-16 09:50:00,41.1,41.1,40.95,40.98,147400.0,41.1,41.1,40.95,40.98,147400.0
2011-02-16 10:00:00,40.97,41.09,40.95,41.01,81000.0,40.97,41.09,40.95,41.01,81000.0
2011-02-16 10:10:00,40.99,41.18,40.96,40.97,77200.0,40.99,41.18,40.96,40.97,77200.0
2011-02-16 10:20:00,40.99,41.42,40.99,41.35,92600.0,40.99,41.42,40.99,41.35,92600.0
2011-02-16 10:30:00,41.38,41.42,41.31,41.35,82200.0,41.38,41.42,41.31,41.35,82200.0
2011-02-16 10:40:00,41.34,41.38,41.27,41.29,30600.0,41.34,41.38,41.27,41.29,30600.0
2011-02-16 10:50:00,41.27,41.38,41.13,41.27,55400.0,41.27,41.38,41.13,41.27,55400.0
2011-02-16 11:00:00,41.29,41.31,41.18,41.22,48000.0,41.29,41.31,41.18,41.22,48000.0
2011-02-16 11:10:00,41.22,41.29,41.2,41.27,21000.0,41.22,41.29,41.2,41.27,21000.0
2011-02-16 11:20:00,41.24,41.26,41.15,41.16,26200.0,41.24,41.26,41.15,41.16,26200.0
2011-02-16 11:30:00,41.17,41.24,41.14,41.21,41800.0,41.17,41.24,41.14,41.21,41800.0
2011-02-16 11:40:00,41.2,41.29,41.18,41.23,41000.0,41.2,41.29,41.18,41.23,41000.0
2011-02-16 11:50:00,41.26,41.26,41.15,41.19,29200.0,41.26,41.26,41.15,41.19,29200.0
2011-02-16 12:00:00,41.18,41.23,40.77,40.81,87600.0,41.18,41.23,40.77,40.81,87600.0
2011-02-16 12:10:00,40.77,40.92,40.77,40.89,44600.0,40.77,40.92,40.77,40.89,44600.0
2011-02-16 12:20:00,40.88,41.05,40.83,41.0,37400.0,40.88,41.05,40.83,41.0,37400.0
2011-02-16 12:30:00,40.99,41.13,40.99,41.02,24800.0,40.99,41.13,40.99,41.02,24800.0
2011-02-16 12:40:00,41.02,41.07,40.93,41.06,27600.0,41.02,41.07,40.93,41.06,27600.0
2011-02-16 12:50:00,41.08,41.1,40.99,41.07,32400.0,41.08,41.1,40.99,41.07,32400.0
2011-02-16 13:00:00,41.07,41.16,41.02,41.09,74600.0,41.07,41.16,41.02,41.09,74600.0
2011-02-16 13:10:00,41.1,41.13,41.02,41.02,87600.0,41.1,41.13,41.02,41.02,87600.0
2011-02-16 13:20:00,41.04,41.07,40.97,41.0,51800.0,41.04,41.07,40.97,41.0,51800.0
2011-02-16 13:30:00,40.96,41.07,40.96,41.04,75200.0,40.96,41.07,40.96,41.04,75200.0
2011-02-16 13:40:00,41.04,41.11,41.02,41.02,47400.0,41.04,41.11,41.02,41.02,47400.0
2011-02-16 13:50:00,41.05,41.25,41.05,41.25,24600.0,41.05,41.25,41.05,41.25,24600.0
2011-02-16 14:00:00,41.24,41.24,41.06,41.09,50800.0,41.24,41.24,41.06,41.09,50800.0
2011-02-16 14:10:00,41.08,41.13,41.05,41.1,60200.0,41.08,41.13,41.05,41.1,60200.0
2011-02-16 14:20:00,41.09,41.15,41.08,41.12,35000.0,41.09,41.15,41.08,41.12,35000.0
2011-02-16 14:30:00,41.12,41.3,41.12,41.3,51200.0,41.12,41.3,41.12,41.3,51200.0
2011-02-16 14:40:00,41.3,41.32,41.2,41.3,40200.0,41.3,41.32,41.2,41.3,40200.0
2011-02-16 14:50:00,41.29,41.35,41.2,41.21,33000.0,41.29,41.35,41.2,41.21,33000.0
2011-02-16 15:00:00,41.22,41.36,41.21,41.32,85400.0,41.22,41.36,41.21,41.32,85400.0
2011-02-16 15:10:00,41.32,41.36,41.3,41.32,51000.0,41.32,41.36,41.3,41.32,51000.0
2011-02-16 15:20:00,41.32,41.38,41.32,41.37,51400.0,41.32,41.38,41.32,41.37,51400.0
2011-02-16 15:30:00,41.36,41.48,41.34,41.44,105200.0,41.36,41.48,41.34,41.44,105200.0
2011-02-16 15:40:00,41.44,41.45,41.33,41.37,72400.0,41.44,41.45,41.33,41.37,72400.0
2011-02-16 15:50:00,41.38,41.42,41.3,41.3,112400.0,41.38,41.42,41.3,41.3,112400.0
2011-02-17 09:30:00,41.37,41.43,41.01,41.06,111600.0,41.37,41.43,41.01,41.06,111600.0
2011-02-17 09:40:00,41.1,41.25,40.9,41.24,55600.0,41.1,41.25,40.9,41.24,55600.0
2011-02-17 09:50:00,41.21,41.35,41.21,41.22,31000.0,41.21,41.35,41.21,41.22,31000.0
2011-02-17 10:00:00,41.24,41.34,41.15,41.16,15600.0,41.24,41.34,41.15,41.16,15600.0
2011-02-17 10:10:00,41.19,41.27,41.16,41.21,16800.0,41.19,41.27,41.16,41.21,16800.0
2011-02-17 10:20:00,41.19,41.31,41.16,41.29,77600.0,41.19,41.31,41.16,41.29,77600.0
2011-02-17 10:30:00,41.29,41.74,41.29,41.47,155600.0,41.29,41.74,41.29,41.47,155600.0
2011-02-17 10:40:00,41.5,41.73,41.47,41.7,44400.0,41.5,41.73,41.47,41.7,44400.0
2011-02-17 10:50:00,41.66,41.82,41.65,41.7,52400.0,41.66,41.82,41.65,41.7,52400.0
2011-02-17 11:00:00,41.69,41.77,41.52,41.52,22800.0,41.69,41.77,41.52,41.52,22800.0
2011-02-17 11:10:00,41.54,41.7,41.48,41.68,37800.0,41.54,41.7,41.48,41.68,37800.0
2011-02-17 11:20:00,41.69,41.85,41.66,41.79,61200.0,41.69,41.85,41.66,41.79,61200.0
2011-02-17 11:30:00,41.77,41.81,41.72,41.76,24200.0,41.77,41.81,41.72,41.76,24200.0
2011-02-17 11:40:00,41.73,41.8,41.73,41.77,25200.0,41.73,41.8,41.73,41.77,25200.0
2011-02-17 11:50:00,41.77,41.8,41.68,41.68,43200.0,41.77,41.8,41.68,41.68,43200.0
2011-02-17 12:00:00,41.67,41.71,41.63,41.64,26400.0,41.67,41.71,41.63,41.64,26400.0
2011-02-17 12:10:00,41.65,41.68,41.59,41.68,20400.0,41.65,41.68,41.59,41.68,20400.0
2011-02-17 12:20:00,41.68,41.71,41.64,41.7,11200.0,41.68,41.71,41.64,41.7,11200.0
2011-02-17 12:30:00,41.69,41.73,41.66,41.72,25000.0,41.69,41.73,41.66,41.72,25000.0
2011-02-17 12:40:00,41.72,41.74,41.6,41.67,50200.0,41.72,41.74,41.6,41.67,50200.0
2011-02-17 12:50:00,41.66,41.69,41.6,41.63,15400.0,41.66,41.69,41.6,41.63,15400.0
2011-02-17 13:00:00,41.63,41.8,41.63,41.8,19200.0,41.63,41.8,41.63,41.8,19200.0
2011-02-17 13:10:00,41.78,41.82,41.74,41.77,36800.0,41.78,41.82,41.74,41.77,36800.0
2011-02-17 13:20:00,41.75,41.8,41.69,41.74,64800.0,41.75,41.8,41.69,41.74,64800.0
2011-02-17 13:30:00,41.74,41.77,41.67,41.67,52600.0,41.74,41.77,41.67,41.67,52600.0
2011-02-17 13:40:00,41.67,41.71,41.63,41.69,19600.0,41.67,41.71,41.63,41.69,19600.0
2011-02-17 13:50:00,41.7,41.72,41.65,41.65,23400.0,41.7,41.72,41.65,41.65,23400.0
2011-02-17 14:00:00,41.65,41.66,41.56,41.59,11800.0,41.65,41.66,41.56,41.59,11800.0
2011-02-17 14:10:00,41.57,41.65,41.57,41.62,15400.0,41.57,41.65,41.57,41.62,15400.0
2011-02-17 14:20:00,41.64,41.65,41.47,41.51,28600.0,41.64,41.65,41.47,41.51,28600.0
2011-02-17 14:30:00,41.49,41.51,41.38,41.46,95000.0,41.49,41.51,41.38,41.46,95000.0
2011-02-17 14:40:00,41.46,41.49,41.45,41.47,19200.0,41.46,41.49,41.45,41.47,19200.0
2011-02-17 14:50:00,41.5,41.52,41.45,41.49,155200.0,41.5,41.52,41.45,41.49,155200.0
2011-02-17 15:00:00,41.5,41.54,41.44,41.46,26200.0,41.5,41.54,41.44,41.46,26200.0
2011-02-17 15:10:00,41.47,41.47,41.33,41.35,47400.0,41.47,41.47,41.33,41.35,47400.0
2011-02-17 15:20:00,41.37,41.42,41.35,41.38,19600.0,41.37,41.42,41.35,41.38,19600.0
2011-02-17 15:30:00,41.38,41.38,41.24,41.25,91200.0,41.38,41.38,41.24,41.25,91200.0
2011-02-17 15:40:00,41.27,41.3,41.17,41.2,145000.0,41.27,41.3,41.17,41.2,145000.0
2011-02-17 15:50:00,41.21,41.23,41.15,41.2,126200.0,41.21,41.23,41.15,41.2,126200.0
2011-02-18 09:30:00,41.62,41.62,41.15,41.19,108200.0,41.62,41.62,41.15,41.19,108200.0
2011-02-18 09:40:00,41.16,41.24,41.01,41.16,132600.0,41.16,41.24,41.01,41.16,132600.0
2011-02-18 09:50:00,41.16,41.18,40.93,40.99,98200.0,41.16,41.18,40.93,40.99,98200.0
2011-02-18 10:00:00,40.99,41.1,40.99,41.08,33200.0,40.99,41.1,40.99,41.08,33200.0
2011-02-18 10:10:00,41.08,41.1,40.88,40.93,60400.0,41.08,41.1,40.88,40.93,60400.0
2011-02-18 10:20:00,40.98,41.19,40.94,41.08,38600.0,40.98,41.19,40.94,41.08,38600.0
2011-02-18 10:30:00,41.06,41.08,40.85,40.89,63000.0,41.06,41.08,40.85,40.89,63000.0
2011-02-18 10:40:00,40.91,41.1,40.88,41.02,40600.0,40.91,41.1,40.88,41.02,40600.0
2011-02-18 10:50:00,41.04,41.12,40.96,40.98,49200.0,41.04,41.12,40.96,40.98,49200.0
2011-02-18 11:00:00,40.97,41.1,40.93,41.08,40800.0,40.97,41.1,40.93,41.08,40800.0
2011-02-18 11:10:00,41.1,41.2,41.09,41.13,39200.0,41.1,41.2,41.09,41.13,39200.0
2011-02-18 11:20:00,41.12,41.18,41.1,41.13,13400.0,41.12,41.18,41.1,41.13,13400.0
2011-02-18 11:30:00,41.15,41.37,41.14,41.35,104200.0,41.15,41.37,41.14,41.35,104200.0
2011-02-18 11:40:00,41.35,41.37,41.25,41.25,28000.0,41.35,41.37,41.25,41.25,28000.0
2011-02-18 11:50:00,41.25,41.27,41.22,41.23,42000.0,41.25,41.27,41.22,41.23,42000.0
2011-02-18 12:00:00,41.21,41.27,41.2,41.26,23800.0,41.21,41.27,41.2,41.26,23800.0
2011-02-18 12:10:00,41.27,41.27,41.19,41.2,20800.0,41.27,41.27,41.19,41.2,20800.0
2011-02-18 12:20:00,41.2,41.38,41.2,41.36,24000.0,41.2,41.38,41.2,41.36,24000.0
2011-02-18 12:30:00,41.37,41.38,41.23,41.26,32000.0,41.37,41.38,41.23,41.26,32000.0
2011-02-18 12:40:00,41.23,41.29,41.22,41.24,36200.0,41.23,41.29,41.22,41.24,36200.0
2011-02-18 12:50:00,41.24,41.27,41.22,41.24,18600.0,41.24,41.27,41.22,41.24,18600.0
2011-02-18 13:00:00,41.24,41.25,41.19,41.2,9800.0,41.24,41.25,41.19,41.2,9800.0
2011-02-18 13:10:00,41.21,41.23,41.11,41.11,18600.0,41.21,41.23,41.11,41.11,18600.0
2011-02-18 13:20:00,41.13,41.15,41.12,41.12,25600.0,41.13,41.15,41.12,41.12,25600.0
2011-02-18 13:30:00,41.13,41.15,41.07,41.08,46800.0,41.13,41.15,41.07,41.08,46800.0
2011-02-18 13:40:00,41.08,41.09,40.94,40.97,33200.0,41.08,41.09,40.94,40.97,33200.0
2011-02-18 13:50:00,40.95,41.07,40.95,41.06,40200.0,40.95,41.07,40.95,41.06,40200.0
2011-02-18 14:00:00,41.06,41.09,41.01,41.02,27600.0,41.06,41.09,41.01,41.02,27600.0
2011-02-18 14:10:00,41.05,41.07,40.96,40.96,29200.0,41.05,41.07,40.96,40.96,29200.0
2011-02-18 14:20:00,40.96,41.02,40.87,40.91,45000.0,40.96,41.02,40.87,40.91,45000.0
2011-02-18 14:30:00,40.9,40.95,40.86,40.93,41800.0,40.9,40.95,40.86,40.93,41800.0
2011-02-18 14:40:00,40.95,41.0,40.94,40.97,26600.0,40.95,41.0,40.94,40.97,26600.0
2011-02-18 14:50:00,40.99,41.02,40.92,40.96,30200.0,40.99,41.02,40.92,40.96,30200.0
2011-02-18 15:00:00,40.98,41.0,40.92,40.95,76800.0,40.98,41.0,40.92,40.95,76800.0
2011-02-18 15:10:00,40.96,41.04,40.93,40.98,41400.0,40.96,41.04,40.93,40.98,41400.0
2011-02-18 15:20:00,40.99,41.05,40.98,41.01,41200.0,40.99,41.05,40.98,41.01,41200.0
2011-02-18 15:30:00,41.01,41.07,40.98,41.01,94600.0,41.01,41.07,40.98,41.01,94600.0
2011-02-18 15:40:00,41.0,41.12,40.99,41.1,79600.0,41.0,41.12,40.99,41.1,79600.0
2011-02-18 15:50:00,41.1,41.13,40.99,41.0,190200.0,41.1,41.13,40.99,41.0,190200.0
2011-02-22 09:30:00,40.25,40.25,39.83,40.21,362400.0,40.25,40.25,39.83,40.21,362400.0
2011-02-22 09:40:00,40.22,40.63,40.2,40.56,152200.0,40.22,40.63,40.2,40.56,152200.0
2011-02-22 09:50:00,40.56,40.64,40.4,40.6,89200.0,40.56,40.64,40.4,40.6,89200.0
2011-02-22 10:00:00,40.6,40.6,40.37,40.52,88600.0,40.6,40.6,40.37,40.52,88600.0
2011-02-22 10:10:00,40.52,40.64,40.49,40.52,63200.0,40.52,40.64,40.49,40.52,63200.0
2011-02-22 10:20:00,40.56,40.65,40.54,40.54,61600.0,40.56,40.65,40.54,40.54,61600.0
2011-02-22 10:30:00,40.54,40.63,40.41,40.6,31800.0,40.54,40.63,40.41,40.6,31800.0
2011-02-22 10:40:00,40.6,40.7,40.52,40.63,104800.0,40.6,40.7,40.52,40.63,104800.0
2011-02-22 10:50:00,40.62,40.63,40.53,40.55,49400.0,40.62,40.63,40.53,40.55,49400.0
2011-02-22 11:00:00,40.58,40.6,40.23,40.34,102600.0,40.58,40.6,40.23,40.34,102600.0
2011-02-22 11:10:00,40.29,40.32,40.06,40.09,138600.0,40.29,40.32,40.06,40.09,138600.0
2011-02-22 11:20:00,40.1,40.17,40.02,40.15,98200.0,40.1,40.17,40.02,40.15,98200.0
2011-02-22 11:30:00,40.12,40.27,40.11,40.23,53400.0,40.12,40.27,40.11,40.23,53400.0
2011-02-22 11:40:00,40.23,40.36,40.21,40.32,70000.0,40.23,40.36,40.21,40.32,70000.0
2011-02-22 11:50:00,40.3,40.33,40.2,40.27,78000.0,40.3,40.33,40.2,40.27,78000.0
2011-02-22 12:00:00,40.32,40.34,40.23,40.3,46000.0,40.32,40.34,40.23,40.3,46000.0
2011-02-22 12:10:00,40.32,40.42,40.31,40.37,35400.0,40.32,40.42,40.31,40.37,35400.0
2011-02-22 12:20:00,40.37,40.39,40.25,40.27,22800.0,40.37,40.39,40.25,40.27,22800.0
2011-02-22 12:30:00,40.26,40.29,40.09,40.1,90000.0,40.26,40.29,40.09,40.1,90000.0
2011-02-22 12:40:00,40.09,40.24,40.0,40.0,151400.0,40.09,40.24,40.0,40.0,151400.0
2011-02-22 12:50:00,40.0,40.01,39.52,39.57,303200.0,40.0,40.01,39.52,39.57,303200.0
2011-02-22 13:00:00,39.6,39.81,39.52,39.76,99600.0,39.6,39.81,39.52,39.76,99600.0
2011-02-22 13:10:00,39.74,39.83,39.71,39.75,63800.0,39.74,39.83,39.71,39.75,63800.0
2011-02-22 13:20:00,39.75,39.75,39.52,39.59,115000.0,39.75,39.75,39.52,39.59,115000.0
2011-02-22 13:30:00,39.6,39.68,39.55,39.67,53600.0,39.6,39.68,39.55,39.67,53600.0
2011-02-22 13:40:00,39.67,39.78,39.66,39.7,49800.0,39.67,39.78,39.66,39.7,49800.0
2011-02-22 13:50:00,39.67,39.74,39.55,39.59,41800.0,39.67,39.74,39.55,39.59,41800.0
2011-02-22 14:00:00,39.65,39.72,39.6,39.64,38600.0,39.65,39.72,39.6,39.64,38600.0
2011-02-22 14:10:00,39.69,39.74,39.61,39.61,35000.0,39.69,39.74,39.61,39.61,35000.0
2011-02-22 14:20:00,39.64,39.82,39.58,39.76,64000.0,39.64,39.82,39.58,39.76,64000.0
2011-02-22 14:30:00,39.8,39.95,39.76,39.87,49000.0,39.8,39.95,39.76,39.87,49000.0
2011-02-22 14:40:00,39.86,39.9,39.79,39.87,42000.0,39.86,39.9,39.79,39.87,42000.0
2011-02-22 14:50:00,39.85,39.93,39.79,39.82,34000.0,39.85,39.93,39.79,39.82,34000.0
2011-02-22 15:00:00,39.8,39.91,39.77,39.78,93600.0,39.8,39.91,39.77,39.78,93600.0
2011-02-22 15:10:00,39.77,39.85,39.48,39.52,124200.0,39.77,39.85,39.48,39.52,124200.0
2011-02-22 15:20:00,39.55,39.55,39.4,39.43,177600.0,39.55,39.55,39.4,39.43,177600.0
2011-02-22 15:30:00,39.43,39.55,39.41,39.52,212000.0,39.43,39.55,39.41,39.52,212000.0
2011-02-22 15:40:00,39.54,39.62,39.4,39.4,185800.0,39.54,39.62,39.4,39.4,185800.0
2011-02-22 15:50:00,39.4,39.57,39.4,39.56,168000.0,39.4,39.57,39.4,39.56,168000.0
2011-02-23 09:30:00,39.13,39.32,38.15,39.24,469800.0,39.13,39.32,38.15,39.24,469800.0
2011-02-23 09:40:00,39.29,39.45,38.95,39.04,137600.0,39.29,39.45,38.95,39.04,137600.0
2011-02-23 09:50:00,38.97,39.04,38.4,38.5,147800.0,38.97,39.04,38.4,38.5,147800.0
2011-02-23 10:00:00,38.5,38.72,38.37,38.49,145400.0,38.5,38.72,38.37,38.49,145400.0
2011-02-23 10:10:00,38.45,38.5,38.27,38.27,91000.0,38.45,38.5,38.27,38.27,91000.0
2011-02-23 10:20:00,38.27,38.41,38.15,38.28,203200.0,38.27,38.41,38.15,38.28,203200.0
2011-02-23 10:30:00,38.32,38.38,38.15,38.17,76800.0,38.32,38.38,38.15,38.17,76800.0
2011-02-23 10:40:00,38.17,38.24,38.03,38.22,134000.0,38.17,38.24,38.03,38.22,134000.0
2011-02-23 10:50:00,38.22,38.41,38.2,38.29,78200.0,38.22,38.41,38.2,38.29,78200.0
2011-02-23 11:00:00,38.3,38.34,38.15,38.2,66000.0,38.3,38.34,38.15,38.2,66000.0
2011-02-23 11:10:00,38.2,38.27,38.13,38.15,76800.0,38.2,38.27,38.13,38.15,76800.0
2011-02-23 11:20:00,38.15,38.3,38.15,38.17,61400.0,38.15,38.3,38.15,38.17,61400.0
2011-02-23 11:30:00,38.19,38.2,37.9,37.99,266800.0,38.19,38.2,37.9,37.99,266800.0
2011-02-23 11:40:00,37.95,38.03,37.94,37.95,159200.0,37.95,38.03,37.94,37.95,159200.0
2011-02-23 11:50:00,37.97,37.98,37.85,37.91,204600.0,37.97,37.98,37.85,37.91,204600.0
2011-02-23 12:00:00,37.9,37.95,37.58,37.6,318400.0,37.9,37.95,37.58,37.6,318400.0
2011-02-23 12:10:00,37.61,37.66,37.1,37.1,350000.0,37.61,37.66,37.1,37.1,350000.0
2011-02-23 12:20:00,37.1,37.19,36.8,37.1,279600.0,37.1,37.19,36.8,37.1,279600.0
2011-02-23 12:30:00,37.1,37.42,37.09,37.38,109400.0,37.1,37.42,37.09,37.38,109400.0
2011-02-23 12:40:00,37.38,37.43,37.13,37.13,97400.0,37.38,37.43,37.13,37.13,97400.0
2011-02-23 12:50:00,37.16,37.32,36.93,37.2,68200.0,37.16,37.32,36.93,37.2,68200.0
2011-02-23 13:00:00,37.18,37.45,37.14,37.41,65400.0,37.18,37.45,37.14,37.41,65400.0
2011-02-23 13:10:00,37.41,37.45,37.14,37.2,107200.0,37.41,37.45,37.14,37.2,107200.0
2011-02-23 13:20:00,37.19,37.27,37.01,37.23,140600.0,37.19,37.27,37.01,37.23,140600.0
2011-02-23 13:30:00,37.27,37.6,37.23,37.6,111400.0,37.27,37.6,37.23,37.6,111400.0
2011-02-23 13:40:00,37.62,37.73,37.54,37.66,78800.0,37.62,37.73,37.54,37.66,78800.0
2011-02-23 13:50:00,37.68,38.02,37.68,37.82,155000.0,37.68,38.02,37.68,37.82,155000.0
2011-02-23 14:00:00,37.84,38.02,37.83,38.0,54600.0,37.84,38.02,37.83,38.0,54600.0
2011-02-23 14:10:00,38.01,38.12,37.81,37.94,66600.0,38.01,38.12,37.81,37.94,66600.0
2011-02-23 14:20:00,37.93,38.2,37.92,38.18,69000.0,37.93,38.2,37.92,38.18,69000.0
2011-02-23 14:30:00,38.17,38.5,38.17,38.42,186000.0,38.17,38.5,38.17,38.42,186000.0
2011-02-23 14:40:00,38.43,38.49,38.33,38.37,116200.0,38.43,38.49,38.33,38.37,116200.0
2011-02-23 14:50:00,38.38,38.72,38.35,38.71,116800.0,38.38,38.72,38.35,38.71,116800.0
2011-02-23 15:00:00,38.69,38.82,38.66,38.78,122400.0,38.69,38.82,38.66,38.78,122400.0
2011-02-23 15:10:00,38.76,38.9,38.68,38.83,117000.0,38.76,38.9,38.68,38.83,117000.0
2011-02-23 15:20:00,38.85,39.19,38.85,39.01,170000.0,38.85,39.19,38.85,39.01,170000.0
2011-02-23 15:30:00,39.01,39.01,38.74,38.84,115000.0,39.01,39.01,38.74,38.84,115000.0
2011-02-23 15:40:00,38.84,38.91,38.73,38.74,131600.0,38.84,38.91,38.73,38.74,131600.0
2011-02-23 15:50:00,38.76,38.77,38.63,38.63,235600.0,38.76,38.77,38.63,38.63,235600.0
2011-02-24 09:30:00,37.35,38.23,37.25,38.15,519000.0,37.35,38.23,37.25,38.15,519000.0
2011-02-24 09:40:00,38.14,38.41,37.87,37.97,276800.0,38.14,38.41,37.87,37.97,276800.0
2011-02-24 09:50:00,37.96,38.1,37.78,38.08,191600.0,37.96,38.1,37.78,38.08,191600.0
2011-02-24 10:00:00,38.02,38.02,37.61,37.67,209000.0,38.02,38.02,37.61,37.67,209000.0
2011-02-24 10:10:00,37.63,37.85,37.55,37.83,204000.0,37.63,37.85,37.55,37.83,204000.0
2011-02-24 10:20:00,37.85,38.16,37.85,38.04,193200.0,37.85,38.16,37.85,38.04,193200.0
2011-02-24 10:30:00,38.04,38.13,37.88,37.93,210400.0,38.04,38.13,37.88,37.93,210400.0
2011-02-24 10:40:00,37.94,38.05,37.91,37.99,95200.0,37.94,38.05,37.91,37.99,95200.0
2011-02-24 10:50:00,37.98,38.25,37.88,38.1,82200.0,37.98,38.25,37.88,38.1,82200.0
2011-02-24 11:00:00,38.1,38.11,37.63,37.93,99400.0,38.1,38.11,37.63,37.93,99400.0
2011-02-24 11:10:00,37.93,37.99,37.7,37.95,41600.0,37.93,37.99,37.7,37.95,41600.0
2011-02-24 11:20:00,37.93,37.98,37.81,37.96,49600.0,37.93,37.98,37.81,37.96,49600.0
2011-02-24 11:30:00,37.91,37.99,37.81,37.88,28800.0,37.91,37.99,37.81,37.88,28800.0
2011-02-24 11:40:00,37.85,37.94,37.58,37.69,65600.0,37.85,37.94,37.58,37.69,65600.0
2011-02-24 11:50:00,37.61,37.73,37.54,37.63,120400.0,37.61,37.73,37.54,37.63,120400.0
2011-02-24 12:00:00,37.63,37.7,37.49,37.49,78800.0,37.63,37.7,37.49,37.49,78800.0
2011-02-24 12:10:00,37.49,37.7,37.49,37.67,58600.0,37.49,37.7,37.49,37.67,58600.0
2011-02-24 12:20:00,37.71,37.74,37.58,37.63,29800.0,37.71,37.74,37.58,37.63,29800.0
2011-02-24 12:30:00,37.63,37.75,37.53,37.75,41200.0,37.63,37.75,37.53,37.75,41200.0
2011-02-24 12:40:00,37.75,37.75,37.52,37.6,38800.0,37.75,37.75,37.52,37.6,38800.0
2011-02-24 12:50:00,37.6,37.75,37.55,37.58,101600.0,37.6,37.75,37.55,37.58,101600.0
2011-02-24 13:00:00,37.58,37.75,37.58,37.65,25400.0,37.58,37.75,37.58,37.65,25400.0
2011-02-24 13:10:00,37.62,37.75,37.49,37.53,98800.0,37.62,37.75,37.49,37.53,98800.0
2011-02-24 13:20:00,37.5,37.51,37.25,37.25,143200.0,37.5,37.51,37.25,37.25,143200.0
2011-02-24 13:30:00,37.25,37.31,37.04,37.09,153800.0,37.25,37.31,37.04,37.09,153800.0
2011-02-24 13:40:00,37.08,37.14,36.85,36.92,111800.0,37.08,37.14,36.85,36.92,111800.0
2011-02-24 13:50:00,36.88,36.98,36.82,36.9,69200.0,36.88,36.98,36.82,36.9,69200.0
2011-02-24 14:00:00,36.95,37.19,36.91,37.18,109000.0,36.95,37.19,36.91,37.18,109000.0
2011-02-24 14:10:00,37.2,37.64,37.16,37.64,91800.0,37.2,37.64,37.16,37.64,91800.0
2011-02-24 14:20:00,37.64,37.71,37.44,37.54,73800.0,37.64,37.71,37.44,37.54,73800.0
2011-02-24 14:30:00,37.56,37.73,37.52,37.7,63000.0,37.56,37.73,37.52,37.7,63000.0
2011-02-24 14:40:00,37.69,37.74,37.57,37.71,37000.0,37.69,37.74,37.57,37.71,37000.0
2011-02-24 14:50:00,37.72,37.77,37.59,37.77,91000.0,37.72,37.77,37.59,37.77,91000.0
2011-02-24 15:00:00,37.74,37.99,37.7,37.92,162200.0,37.74,37.99,37.7,37.92,162200.0
2011-02-24 15:10:00,37.92,38.01,37.84,37.98,56400.0,37.92,38.01,37.84,37.98,56400.0
2011-02-24 15:20:00,37.99,38.2,37.94,38.16,100200.0,37.99,38.2,37.94,38.16,100200.0
2011-02-24 15:30:00,38.16,38.26,38.06,38.1,106000.0,38.16,38.26,38.06,38.1,106000.0
2011-02-24 15:40:00,38.09,38.23,38.04,38.06,94200.0,38.09,38.23,38.04,38.06,94200.0
2011-02-24 15:50:00,38.07,38.17,38.0,38.06,205200.0,38.07,38.17,38.0,38.06,205200.0
2011-02-25 09:30:00,38.48,39.33,38.41,39.1,309200.0,38.48,39.33,38.41,39.1,309200.0
2011-02-25 09:40:00,39.09,39.12,38.7,38.93,124800.0,39.09,39.12,38.7,38.93,124800.0
2011-02-25 09:50:00,38.93,38.93,38.68,38.81,139000.0,38.93,38.93,38.68,38.81,139000.0
2011-02-25 10:00:00,38.85,39.33,38.84,39.13,194800.0,38.85,39.33,38.84,39.13,194800.0
2011-02-25 10:10:00,39.13,39.15,38.67,38.67,109400.0,39.13,39.15,38.67,38.67,109400.0
2011-02-25 10:20:00,38.68,38.99,38.67,38.78,102200.0,38.68,38.99,38.67,38.78,102200.0
2011-02-25 10:30:00,38.81,38.86,38.69,38.76,67600.0,38.81,38.86,38.69,38.76,67600.0
2011-02-25 10:40:00,38.76,38.93,38.76,38.91,97400.0,38.76,38.93,38.76,38.91,97400.0
2011-02-25 10:50:00,38.9,38.91,38.62,38.65,71000.0,38.9,38.91,38.62,38.65,71000.0
2011-02-25 11:00:00,38.64,38.67,38.38,38.44,67400.0,38.64,38.67,38.38,38.44,67400.0
2011-02-25 11:10:00,38.43,38.67,38.41,38.41,52200.0,38.43,38.67,38.41,38.41,52200.0
2011-02-25 11:20:00,38.43,38.47,38.25,38.26,73600.0,38.43,38.47,38.25,38.26,73600.0
2011-02-25 11:30:00,38.25,38.48,38.25,38.45,42600.0,38.25,38.48,38.25,38.45,42600.0
2011-02-25 11:40:00,38.42,38.42,38.18,38.21,113400.0,38.42,38.42,38.18,38.21,113400.0
2011-02-25 11:50:00,38.19,38.3,38.18,38.21,73400.0,38.19,38.3,38.18,38.21,73400.0
2011-02-25 12:00:00,38.2,38.5,38.19,38.5,59600.0,38.2,38.5,38.19,38.5,59600.0
2011-02-25 12:10:00,38.5,38.5,38.4,38.46,60400.0,38.5,38.5,38.4,38.46,60400.0
2011-02-25 12:20:00,38.47,38.71,38.46,38.63,73400.0,38.47,38.71,38.46,38.63,73400.0
2011-02-25 12:30:00,38.59,38.61,38.45,38.58,23800.0,38.59,38.61,38.45,38.58,23800.0
2011-02-25 12:40:00,38.59,38.76,38.59,38.72,40200.0,38.59,38.76,38.59,38.72,40200.0
2011-02-25 12:50:00,38.73,38.74,38.52,38.56,76200.0,38.73,38.74,38.52,38.56,76200.0
2011-02-25 13:00:00,38.6,38.75,38.58,38.73,14200.0,38.6,38.75,38.58,38.73,14200.0
2011-02-25 13:10:00,38.75,38.85,38.6,38.82,123600.0,38.75,38.85,38.6,38.82,123600.0
2011-02-25 13:20:00,38.87,38.88,38.7,38.75,42400.0,38.87,38.88,38.7,38.75,42400.0
2011-02-25 13:30:00,38.72,38.72,38.6,38.66,37600.0,38.72,38.72,38.6,38.66,37600.0
2011-02-25 13:40:00,38.66,38.76,38.6,38.66,30600.0,38.66,38.76,38.6,38.66,30600.0
2011-02-25 13:50:00,38.65,38.66,38.56,38.57,28200.0,38.65,38.66,38.56,38.57,28200.0
2011-02-25 14:00:00,38.58,38.58,38.45,38.52,76600.0,38.58,38.58,38.45,38.52,76600.0
2011-02-25 14:10:00,38.52,38.52,38.4,38.4,53200.0,38.52,38.52,38.4,38.4,53200.0
2011-02-25 14:20:00,38.42,38.48,38.35,38.4,62800.0,38.42,38.48,38.35,38.4,62800.0
2011-02-25 14:30:00,38.39,38.52,38.38,38.44,80200.0,38.39,38.52,38.38,38.44,80200.0
2011-02-25 14:40:00,38.45,38.66,38.44,38.58,44800.0,38.45,38.66,38.44,38.58,44800.0
2011-02-25 14:50:00,38.59,38.65,38.55,38.6,33200.0,38.59,38.65,38.55,38.6,33200.0
2011-02-25 15:00:00,38.6,38.68,38.56,38.65,60400.0,38.6,38.68,38.56,38.65,60400.0
2011-02-25 15:10:00,38.66,38.68,38.52,38.55,56400.0,38.66,38.68,38.52,38.55,56400.0
2011-02-25 15:20:00,38.55,38.55,38.43,38.45,64000.0,38.55,38.55,38.43,38.45,64000.0
2011-02-25 15:30:00,38.47,38.5,38.37,38.43,89000.0,38.47,38.5,38.37,38.43,89000.0
2011-02-25 15:40:00,38.42,38.47,38.27,38.46,143400.0,38.42,38.47,38.27,38.46,143400.0
2011-02-25 15:50:00,38.44,38.48,38.34,38.41,221000.0,38.44,38.48,38.34,38.41,221000.0
2011-02-28 09:30:00,39.14,39.25,38.81,39.25,167800.0,39.14,39.25,38.81,39.25,167800.0
2011-02-28 09:40:00,39.24,39.24,38.8,38.82,126000.0,39.24,39.24,38.8,38.82,126000.0
2011-02-28 09:50:00,38.82,38.93,38.63,38.79,115800.0,38.82,38.93,38.63,38.79,115800.0
2011-02-28 10:00:00,38.79,38.9,38.69,38.7,71400.0,38.79,38.9,38.69,38.7,71400.0
2011-02-28 10:10:00,38.72,38.81,38.55,38.79,58200.0,38.72,38.81,38.55,38.79,58200.0
2011-02-28 10:20:00,38.81,38.9,38.64,38.71,176800.0,38.81,38.9,38.64,38.71,176800.0
2011-02-28 10:30:00,38.71,38.93,38.67,38.85,50400.0,38.71,38.93,38.67,38.85,50400.0
2011-02-28 10:40:00,38.87,38.93,38.64,38.65,39200.0,38.87,38.93,38.64,38.65,39200.0
2011-02-28 10:50:00,38.65,38.87,38.64,38.77,32600.0,38.65,38.87,38.64,38.77,32600.0
2011-02-28 11:00:00,38.8,38.9,38.7,38.77,57200.0,38.8,38.9,38.7,38.77,57200.0
2011-02-28 11:10:00,38.78,38.89,38.74,38.76,28000.0,38.78,38.89,38.74,38.76,28000.0
2011-02-28 11:20:00,38.77,38.85,38.63,38.63,33800.0,38.77,38.85,38.63,38.63,33800.0
2011-02-28 11:30:00,38.63,38.69,38.55,38.58,29600.0,38.63,38.69,38.55,38.58,29600.0
2011-02-28 11:40:00,38.57,38.6,38.53,38.56,51400.0,38.57,38.6,38.53,38.56,51400.0
2011-02-28 11:50:00,38.62,38.73,38.59,38.67,18600.0,38.62,38.73,38.59,38.67,18600.0
2011-02-28 12:00:00,38.66,38.72,38.64,38.66,25600.0,38.66,38.72,38.64,38.66,25600.0
2011-02-28 12:10:00,38.68,38.69,38.58,38.66,20600.0,38.68,38.69,38.58,38.66,20600.0
2011-02-28 12:20:00,38.63,38.67,38.59,38.62,10600.0,38.63,38.67,38.59,38.62,10600.0
2011-02-28 12:30:00,38.62,38.71,38.6,38.65,20200.0,38.62,38.71,38.6,38.65,20200.0
2011-02-28 12:40:00,38.63,38.67,38.48,38.48,45800.0,38.63,38.67,38.48,38.48,45800.0
2011-02-28 12:50:00,38.48,38.6,38.41,38.41,77200.0,38.48,38.6,38.41,38.41,77200.0
2011-02-28 13:00:00,38.43,38.43,38.18,38.27,68200.0,38.43,38.43,38.18,38.27,68200.0
2011-02-28 13:10:00,38.27,38.47,38.24,38.42,54400.0,38.27,38.47,38.24,38.42,54400.0
2011-02-28 13:20:00,38.4,38.43,38.24,38.34,65200.0,38.4,38.43,38.24,38.34,65200.0
2011-02-28 13:30:00,38.33,38.39,38.27,38.35,142200.0,38.33,38.39,38.27,38.35,142200.0
2011-02-28 13:40:00,38.36,38.57,38.35,38.5,75600.0,38.36,38.57,38.35,38.5,75600.0
2011-02-28 13:50:00,38.51,38.58,38.45,38.45,37600.0,38.51,38.58,38.45,38.45,37600.0
2011-02-28 14:00:00,38.45,38.48,38.29,38.35,58400.0,38.45,38.48,38.29,38.35,58400.0
2011-02-28 14:10:00,38.35,38.58,38.35,38.53,29200.0,38.35,38.58,38.35,38.53,29200.0
2011-02-28 14:20:00,38.52,38.62,38.52,38.58,29400.0,38.52,38.62,38.52,38.58,29400.0
2011-02-28 14:30:00,38.58,38.69,38.58,38.63,46200.0,38.58,38.69,38.58,38.63,46200.0
2011-02-28 14:40:00,38.65,38.67,38.57,38.6,39800.0,38.65,38.67,38.57,38.6,39800.0
2011-02-28 14:50:00,38.6,38.69,38.6,38.67,39000.0,38.6,38.69,38.6,38.67,39000.0
2011-02-28 15:00:00,38.67,38.76,38.62,38.65,87800.0,38.67,38.76,38.62,38.65,87800.0
2011-02-28 15:10:00,38.65,38.75,38.65,38.72,67800.0,38.65,38.75,38.65,38.72,67800.0
2011-02-28 15:20:00,38.71,38.82,38.63,38.8,60400.0,38.71,38.82,38.63,38.8,60400.0
2011-02-28 15:30:00,38.81,39.02,38.78,38.96,141800.0,38.81,39.02,38.78,38.96,141800.0
2011-02-28 15:40:00,38.95,38.95,38.82,38.85,107000.0,38.95,38.95,38.82,38.85,107000.0
2011-02-28 15:50:00,38.86,38.95,38.78,38.8,551000.0,38.86,38.95,38.78,38.8,551000.0
2011-03-01 09:30:00,38.8,38.94,38.29,38.42,150200.0,38.8,38.94,38.29,38.42,150200.0
2011-03-01 09:40:00,38.42,38.42,38.06,38.15,127200.0,38.42,38.42,38.06,38.15,127200.0
2011-03-01 09:50:00,38.19,38.25,38.02,38.02,111200.0,38.19,38.25,38.02,38.02,111200.0
2011-03-01 10:00:00,38.02,38.06,37.71,37.83,336200.0,38.02,38.06,37.71,37.83,336200.0
2011-03-01 10:10:00,37.77,38.01,37.71,37.91,166600.0,37.77,38.01,37.71,37.91,166600.0
2011-03-01 10:20:00,37.91,38.0,37.68,37.77,150800.0,37.91,38.0,37.68,37.77,150800.0
2011-03-01 10:30:00,37.72,37.74,37.27,37.34,318400.0,37.72,37.74,37.27,37.34,318400.0
2011-03-01 10:40:00,37.32,37.64,37.15,37.38,266800.0,37.32,37.64,37.15,37.38,266800.0
2011-03-01 10:50:00,37.36,37.68,37.36,37.6,132000.0,37.36,37.68,37.36,37.6,132000.0
2011-03-01 11:00:00,37.62,37.67,37.47,37.57,96400.0,37.62,37.67,37.47,37.57,96400.0
2011-03-01 11:10:00,37.54,37.59,37.43,37.53,101800.0,37.54,37.59,37.43,37.53,101800.0
2011-03-01 11:20:00,37.54,37.57,37.3,37.34,33600.0,37.54,37.57,37.3,37.34,33600.0
2011-03-01 11:30:00,37.31,37.44,37.26,37.3,59200.0,37.31,37.44,37.26,37.3,59200.0
2011-03-01 11:40:00,37.3,37.42,37.11,37.13,126200.0,37.3,37.42,37.11,37.13,126200.0
2011-03-01 11:50:00,37.12,37.23,37.0,37.04,180800.0,37.12,37.23,37.0,37.04,180800.0
2011-03-01 12:00:00,37.02,37.09,36.95,37.02,164200.0,37.02,37.09,36.95,37.02,164200.0
2011-03-01 12:10:00,37.03,37.13,36.97,37.04,79800.0,37.03,37.13,36.97,37.04,79800.0
2011-03-01 12:20:00,37.02,37.02,36.69,36.74,160600.0,37.02,37.02,36.69,36.74,160600.0
2011-03-01 12:30:00,36.76,36.88,36.71,36.77,151000.0,36.76,36.88,36.71,36.77,151000.0
2011-03-01 12:40:00,36.77,36.87,36.75,36.82,198200.0,36.77,36.87,36.75,36.82,198200.0
2011-03-01 12:50:00,36.83,36.99,36.81,36.84,112200.0,36.83,36.99,36.81,36.84,112200.0
2011-03-01 13:00:00,36.83,36.86,36.77,36.77,67200.0,36.83,36.86,36.77,36.77,67200.0
2011-03-01 13:10:00,36.77,36.98,36.75,36.97,97600.0,36.77,36.98,36.75,36.97,97600.0
2011-03-01 13:20:00,36.96,37.02,36.87,36.98,133000.0,36.96,37.02,36.87,36.98,133000.0
2011-03-01 13:30:00,36.96,36.98,36.91,36.95,62200.0,36.96,36.98,36.91,36.95,62200.0
2011-03-01 13:40:00,36.94,36.96,36.81,36.84,68400.0,36.94,36.96,36.81,36.84,68400.0
2011-03-01 13:50:00,36.82,36.87,36.78,36.81,61200.0,36.82,36.87,36.78,36.81,61200.0
2011-03-01 14:00:00,36.81,36.82,36.69,36.78,145400.0,36.81,36.82,36.69,36.78,145400.0
2011-03-01 14:10:00,36.78,36.81,36.65,36.74,104400.0,36.78,36.81,36.65,36.74,104400.0
2011-03-01 14:20:00,36.74,36.75,36.51,36.53,192000.0,36.74,36.75,36.51,36.53,192000.0
2011-03-01 14:30:00,36.52,36.6,36.51,36.54,91800.0,36.52,36.6,36.51,36.54,91800.0
2011-03-01 14:40:00,36.54,36.58,36.42,36.52,209200.0,36.54,36.58,36.42,36.52,209200.0
2011-03-01 14:50:00,36.52,36.58,36.5,36.52,87800.0,36.52,36.58,36.5,36.52,87800.0
2011-03-01 15:00:00,36.53,36.62,36.5,36.51,100000.0,36.53,36.62,36.5,36.51,100000.0
2011-03-01 15:10:00,36.54,36.84,36.5,36.83,96800.0,36.54,36.84,36.5,36.83,96800.0
2011-03-01 15:20:00,36.85,37.01,36.83,36.96,148600.0,36.85,37.01,36.83,36.96,148600.0
2011-03-01 15:30:00,36.96,37.02,36.88,36.99,130000.0,36.96,37.02,36.88,36.99,130000.0
2011-03-01 15:40:00,37.0,37.13,36.93,36.94,180400.0,37.0,37.13,36.93,36.94,180400.0
2011-03-01 15:50:00,36.94,36.99,36.89,36.91,190000.0,36.94,36.99,36.89,36.91,190000.0
2011-03-02 09:30:00,36.54,36.87,36.4,36.44,273800.0,36.54,36.87,36.4,36.44,273800.0
2011-03-02 09:40:00,36.43,36.85,36.35,36.85,227600.0,36.43,36.85,36.35,36.85,227600.0
2011-03-02 09:50:00,36.81,37.25,36.71,37.24,162800.0,36.81,37.25,36.71,37.24,162800.0
2011-03-02 10:00:00,37.25,37.35,37.06,37.07,156400.0,37.25,37.35,37.06,37.07,156400.0
2011-03-02 10:10:00,37.09,37.16,36.94,37.12,73200.0,37.09,37.16,36.94,37.12,73200.0
2011-03-02 10:20:00,37.12,37.27,36.72,36.75,103800.0,37.12,37.27,36.72,36.75,103800.0
2011-03-02 10:30:00,36.74,37.26,36.73,37.26,103800.0,36.74,37.26,36.73,37.26,103800.0
2011-03-02 10:40:00,37.28,37.65,37.28,37.55,191000.0,37.28,37.65,37.28,37.55,191000.0
2011-03-02 10:50:00,37.55,37.58,37.32,37.38,93000.0,37.55,37.58,37.32,37.38,93000.0
2011-03-02 11:00:00,37.34,37.58,37.32,37.55,184400.0,37.34,37.58,37.32,37.55,184400.0
2011-03-02 11:10:00,37.57,37.58,37.2,37.26,102800.0,37.57,37.58,37.2,37.26,102800.0
2011-03-02 11:20:00,37.27,37.32,37.08,37.12,96600.0,37.27,37.32,37.08,37.12,96600.0
2011-03-02 11:30:00,37.12,37.12,36.83,36.97,78000.0,37.12,37.12,36.83,36.97,78000.0
2011-03-02 11:40:00,36.94,37.04,36.8,36.85,85600.0,36.94,37.04,36.8,36.85,85600.0
2011-03-02 11:50:00,36.85,36.91,36.61,36.67,55800.0,36.85,36.91,36.61,36.67,55800.0
2011-03-02 12:00:00,36.63,36.82,36.59,36.79,56400.0,36.63,36.82,36.59,36.79,56400.0
2011-03-02 12:10:00,36.78,36.88,36.65,36.68,74800.0,36.78,36.88,36.65,36.68,74800.0
2011-03-02 12:20:00,36.69,36.94,36.67,36.84,54800.0,36.69,36.94,36.67,36.84,54800.0
2011-03-02 12:30:00,36.83,37.04,36.8,37.01,56400.0,36.83,37.04,36.8,37.01,56400.0
2011-03-02 12:40:00,37.0,37.03,36.9,37.01,88800.0,37.0,37.03,36.9,37.01,88800.0
2011-03-02 12:50:00,37.01,37.04,36.95,36.97,24600.0,37.01,37.04,36.95,36.97,24600.0
2011-03-02 13:00:00,36.98,37.13,36.92,36.94,73000.0,36.98,37.13,36.92,36.94,73000.0
2011-03-02 13:10:00,36.91,37.0,36.79,36.92,131600.0,36.91,37.0,36.79,36.92,131600.0
2011-03-02 13:20:00,36.93,37.06,36.91,36.96,27600.0,36.93,37.06,36.91,36.96,27600.0
2011-03-02 13:30:00,36.96,36.96,36.81,36.85,69800.0,36.96,36.96,36.81,36.85,69800.0
2011-03-02 13:40:00,36.87,36.87,36.7,36.76,47000.0,36.87,36.87,36.7,36.76,47000.0
2011-03-02 13:50:00,36.79,36.88,36.7,36.8,81400.0,36.79,36.88,36.7,36.8,81400.0
2011-03-02 14:00:00,36.84,36.99,36.65,36.85,63200.0,36.84,36.99,36.65,36.85,63200.0
2011-03-02 14:10:00,36.89,37.0,36.85,36.87,47400.0,36.89,37.0,36.85,36.87,47400.0
2011-03-02 14:20:00,36.89,36.96,36.75,36.83,51600.0,36.89,36.96,36.75,36.83,51600.0
2011-03-02 14:30:00,36.81,36.99,36.75,36.92,71000.0,36.81,36.99,36.75,36.92,71000.0
2011-03-02 14:40:00,36.87,37.03,36.87,37.0,71600.0,36.87,37.03,36.87,37.0,71600.0
2011-03-02 14:50:00,37.01,37.04,36.88,36.97,63400.0,37.01,37.04,36.88,36.97,63400.0
2011-03-02 15:00:00,36.97,37.05,36.94,37.02,80000.0,36.97,37.05,36.94,37.02,80000.0
2011-03-02 15:10:00,37.02,37.02,36.93,36.95,50800.0,37.02,37.02,36.93,36.95,50800.0
2011-03-02 15:20:00,36.95,37.02,36.87,36.87,112600.0,36.95,37.02,36.87,36.87,112600.0
2011-03-02 15:30:00,36.87,36.88,36.72,36.85,121200.0,36.87,36.88,36.72,36.85,121200.0
2011-03-02 15:40:00,36.85,36.89,36.79,36.83,103800.0,36.85,36.89,36.79,36.83,103800.0
2011-03-02 15:50:00,36.85,36.85,36.73,36.8,150000.0,36.85,36.85,36.73,36.8,150000.0
2011-03-03 09:30:00,37.63,37.91,37.26,37.27,239000.0,37.63,37.91,37.26,37.27,239000.0
2011-03-03 09:40:00,37.32,37.82,37.25,37.62,143200.0,37.32,37.82,37.25,37.62,143200.0
2011-03-03 09:50:00,37.63,37.72,37.5,37.67,103000.0,37.63,37.72,37.5,37.67,103000.0
2011-03-03 10:00:00,37.62,37.74,37.48,37.48,101600.0,37.62,37.74,37.48,37.48,101600.0
2011-03-03 10:10:00,37.48,37.66,37.48,37.52,79400.0,37.48,37.66,37.48,37.52,79400.0
2011-03-03 10:20:00,37.56,37.56,37.15,37.31,151000.0,37.56,37.56,37.15,37.31,151000.0
2011-03-03 10:30:00,37.29,37.38,37.13,37.21,57600.0,37.29,37.38,37.13,37.21,57600.0
2011-03-03 10:40:00,37.22,37.52,37.22,37.41,42600.0,37.22,37.52,37.22,37.41,42600.0
2011-03-03 10:50:00,37.42,37.73,37.38,37.71,207600.0,37.42,37.73,37.38,37.71,207600.0
2011-03-03 11:00:00,37.71,37.8,37.63,37.75,68600.0,37.71,37.8,37.63,37.75,68600.0
2011-03-03 11:10:00,37.77,37.84,37.7,37.76,114600.0,37.77,37.84,37.7,37.76,114600.0
2011-03-03 11:20:00,37.77,37.85,37.73,37.73,44200.0,37.77,37.85,37.73,37.73,44200.0
2011-03-03 11:30:00,37.73,37.76,37.63,37.69,66200.0,37.73,37.76,37.63,37.69,66200.0
2011-03-03 11:40:00,37.71,37.74,37.64,37.65,21200.0,37.71,37.74,37.64,37.65,21200.0
2011-03-03 11:50:00,37.66,37.81,37.66,37.73,73400.0,37.66,37.81,37.66,37.73,73400.0
2011-03-03 12:00:00,37.74,37.83,37.73,37.83,73800.0,37.74,37.83,37.73,37.83,73800.0
2011-03-03 12:10:00,37.83,38.08,37.82,38.08,126400.0,37.83,38.08,37.82,38.08,126400.0
2011-03-03 12:20:00,38.07,38.16,38.02,38.09,84000.0,38.07,38.16,38.02,38.09,84000.0
2011-03-03 12:30:00,38.08,38.09,37.91,37.96,55800.0,38.08,38.09,37.91,37.96,55800.0
2011-03-03 12:40:00,37.96,38.0,37.85,37.9,42800.0,37.96,38.0,37.85,37.9,42800.0
2011-03-03 12:50:00,37.9,37.94,37.84,37.85,35800.0,37.9,37.94,37.84,37.85,35800.0
2011-03-03 13:00:00,37.83,37.89,37.81,37.88,39200.0,37.83,37.89,37.81,37.88,39200.0
2011-03-03 13:10:00,37.88,37.95,37.83,37.94,41000.0,37.88,37.95,37.83,37.94,41000.0
2011-03-03 13:20:00,37.92,38.03,37.83,37.83,29600.0,37.92,38.03,37.83,37.83,29600.0
2011-03-03 13:30:00,37.87,38.06,37.87,37.95,38600.0,37.87,38.06,37.87,37.95,38600.0
2011-03-03 13:40:00,37.95,37.95,37.84,37.9,37000.0,37.95,37.95,37.84,37.9,37000.0
2011-03-03 13:50:00,37.88,37.88,37.75,37.77,29600.0,37.88,37.88,37.75,37.77,29600.0
2011-03-03 14:00:00,37.77,37.97,37.75,37.94,33200.0,37.77,37.97,37.75,37.94,33200.0
2011-03-03 14:10:00,37.94,38.02,37.94,38.0,33600.0,37.94,38.02,37.94,38.0,33600.0
2011-03-03 14:20:00,38.01,38.01,37.92,37.98,35200.0,38.01,38.01,37.92,37.98,35200.0
2011-03-03 14:30:00,37.98,37.98,37.83,37.84,42600.0,37.98,37.98,37.83,37.84,42600.0
2011-03-03 14:40:00,37.83,37.97,37.83,37.9,53800.0,37.83,37.97,37.83,37.9,53800.0
2011-03-03 14:50:00,37.9,37.98,37.9,37.94,42400.0,37.9,37.98,37.9,37.94,42400.0
2011-03-03 15:00:00,37.96,37.98,37.9,37.95,35000.0,37.96,37.98,37.9,37.95,35000.0
2011-03-03 15:10:00,37.96,37.96,37.9,37.91,24000.0,37.96,37.96,37.9,37.91,24000.0
2011-03-03 15:20:00,37.91,37.94,37.88,37.9,33800.0,37.91,37.94,37.88,37.9,33800.0
2011-03-03 15:30:00,37.9,37.92,37.83,37.86,79200.0,37.9,37.92,37.83,37.86,79200.0
2011-03-03 15:40:00,37.85,37.87,37.8,37.8,78600.0,37.85,37.87,37.8,37.8,78600.0
2011-03-03 15:50:00,37.81,37.84,37.77,37.84,151600.0,37.81,37.84,37.77,37.84,151600.0
2011-03-04 09:30:00,38.16,38.23,37.76,37.96,194200.0,38.16,38.23,37.76,37.96,194200.0
2011-03-04 09:40:00,37.96,38.05,37.8,37.98,62000.0,37.96,38.05,37.8,37.98,62000.0
2011-03-04 09:50:00,37.94,38.63,37.8,38.46,258400.0,37.94,38.63,37.8,38.46,258400.0
2011-03-04 10:00:00,38.49,38.6,38.0,38.13,160200.0,38.49,38.6,38.0,38.13,160200.0
2011-03-04 10:10:00,38.15,38.17,37.88,37.93,82400.0,38.15,38.17,37.88,37.93,82400.0
2011-03-04 10:20:00,37.93,38.02,37.88,37.99,46200.0,37.93,38.02,37.88,37.99,46200.0
2011-03-04 10:30:00,37.99,38.66,37.99,38.66,168800.0,37.99,38.66,37.99,38.66,168800.0
2011-03-04 10:40:00,38.67,38.75,38.58,38.65,139200.0,38.67,38.75,38.58,38.65,139200.0
2011-03-04 10:50:00,38.67,38.74,38.52,38.71,58000.0,38.67,38.74,38.52,38.71,58000.0
2011-03-04 11:00:00,38.71,38.74,38.56,38.56,68000.0,38.71,38.74,38.56,38.56,68000.0
2011-03-04 11:10:00,38.52,38.69,38.43,38.6,103600.0,38.52,38.69,38.43,38.6,103600.0
2011-03-04 11:20:00,38.6,38.63,38.51,38.55,75000.0,38.6,38.63,38.51,38.55,75000.0
2011-03-04 11:30:00,38.53,38.69,38.52,38.63,63000.0,38.53,38.69,38.52,38.63,63000.0
2011-03-04 11:40:00,38.59,38.75,38.59,38.67,59800.0,38.59,38.75,38.59,38.67,59800.0
2011-03-04 11:50:00,38.7,38.74,38.6,38.6,53400.0,38.7,38.74,38.6,38.6,53400.0
2011-03-04 12:00:00,38.63,38.63,38.49,38.52,55200.0,38.63,38.63,38.49,38.52,55200.0
2011-03-04 12:10:00,38.51,38.56,38.21,38.25,117200.0,38.51,38.56,38.21,38.25,117200.0
2011-03-04 12:20:00,38.27,38.32,38.07,38.13,66600.0,38.27,38.32,38.07,38.13,66600.0
2011-03-04 12:30:00,38.13,38.25,38.13,38.21,40600.0,38.13,38.25,38.13,38.21,40600.0
2011-03-04 12:40:00,38.2,38.29,38.13,38.19,123600.0,38.2,38.29,38.13,38.19,123600.0
2011-03-04 12:50:00,38.2,38.31,38.19,38.27,23400.0,38.2,38.31,38.19,38.27,23400.0
2011-03-04 13:00:00,38.27,38.33,38.26,38.33,17200.0,38.27,38.33,38.26,38.33,17200.0
2011-03-04 13:10:00,38.34,38.4,38.29,38.36,27200.0,38.34,38.4,38.29,38.36,27200.0
2011-03-04 13:20:00,38.39,38.48,38.35,38.4,34400.0,38.39,38.48,38.35,38.4,34400.0
2011-03-04 13:30:00,38.41,38.58,38.41,38.58,55200.0,38.41,38.58,38.41,38.58,55200.0
2011-03-04 13:40:00,38.58,38.58,38.38,38.39,44000.0,38.58,38.58,38.38,38.39,44000.0
2011-03-04 13:50:00,38.38,38.4,38.27,38.33,49200.0,38.38,38.4,38.27,38.33,49200.0
2011-03-04 14:00:00,38.31,38.34,38.21,38.21,25600.0,38.31,38.34,38.21,38.21,25600.0
2011-03-04 14:10:00,38.21,38.35,38.2,38.35,54800.0,38.21,38.35,38.2,38.35,54800.0
2011-03-04 14:20:00,38.36,38.44,38.31,38.4,40600.0,38.36,38.44,38.31,38.4,40600.0
2011-03-04 14:30:00,38.4,38.43,38.31,38.37,59200.0,38.4,38.43,38.31,38.37,59200.0
2011-03-04 14:40:00,38.37,38.42,38.3,38.33,58600.0,38.37,38.42,38.3,38.33,58600.0
2011-03-04 14:50:00,38.36,38.36,38.22,38.35,59400.0,38.36,38.36,38.22,38.35,59400.0
2011-03-04 15:00:00,38.36,38.57,38.36,38.49,82600.0,38.36,38.57,38.36,38.49,82600.0
2011-03-04 15:10:00,38.49,38.52,38.38,38.41,41600.0,38.49,38.52,38.38,38.41,41600.0
2011-03-04 15:20:00,38.4,38.4,38.3,38.35,71400.0,38.4,38.4,38.3,38.35,71400.0
2011-03-04 15:30:00,38.35,38.48,38.27,38.45,94000.0,38.35,38.48,38.27,38.45,94000.0
2011-03-04 15:40:00,38.46,38.65,38.43,38.62,127400.0,38.46,38.65,38.43,38.62,127400.0
2011-03-04 15:50:00,38.6,38.65,38.52,38.63,155200.0,38.6,38.65,38.52,38.63,155200.0
2011-03-07 09:30:00,38.99,39.29,38.93,39.23,215600.0,38.99,39.29,38.93,39.23,215600.0
2011-03-07 09:40:00,39.23,39.3,38.93,39.01,77000.0,39.23,39.3,38.93,39.01,77000.0
2011-03-07 09:50:00,38.98,39.12,38.66,38.85,114600.0,38.98,39.12,38.66,38.85,114600.0
2011-03-07 10:00:00,38.84,38.88,38.42,38.53,185800.0,38.84,38.88,38.42,38.53,185800.0
2011-03-07 10:10:00,38.52,38.74,38.49,38.74,123200.0,38.52,38.74,38.49,38.74,123200.0
2011-03-07 10:20:00,38.64,39.0,38.64,38.88,82400.0,38.64,39.0,38.64,38.88,82400.0
2011-03-07 10:30:00,38.88,38.99,38.51,38.51,94600.0,38.88,38.99,38.51,38.51,94600.0
2011-03-07 10:40:00,38.55,38.58,38.02,38.09,142400.0,38.55,38.58,38.02,38.09,142400.0
2011-03-07 10:50:00,38.09,38.3,38.05,38.18,57600.0,38.09,38.3,38.05,38.18,57600.0
2011-03-07 11:00:00,38.18,38.23,37.88,37.95,96600.0,38.18,38.23,37.88,37.95,96600.0
2011-03-07 11:10:00,37.97,38.1,37.88,38.1,69600.0,37.97,38.1,37.88,38.1,69600.0
2011-03-07 11:20:00,38.08,38.12,37.9,38.07,72400.0,38.08,38.12,37.9,38.07,72400.0
2011-03-07 11:30:00,38.05,38.17,37.89,37.99,87200.0,38.05,38.17,37.89,37.99,87200.0
2011-03-07 11:40:00,37.98,37.98,37.63,37.63,115200.0,37.98,37.98,37.63,37.63,115200.0
2011-03-07 11:50:00,37.62,37.65,37.52,37.56,76200.0,37.62,37.65,37.52,37.56,76200.0
2011-03-07 12:00:00,37.57,37.6,37.4,37.55,129400.0,37.57,37.6,37.4,37.55,129400.0
2011-03-07 12:10:00,37.56,37.62,37.42,37.59,205200.0,37.56,37.62,37.42,37.59,205200.0
2011-03-07 12:20:00,37.6,37.65,37.51,37.51,38400.0,37.6,37.65,37.51,37.51,38400.0
2011-03-07 12:30:00,37.52,37.65,37.48,37.5,31200.0,37.52,37.65,37.48,37.5,31200.0
2011-03-07 12:40:00,37.5,37.52,37.38,37.38,23600.0,37.5,37.52,37.38,37.38,23600.0
2011-03-07 12:50:00,37.38,37.38,37.22,37.24,67400.0,37.38,37.38,37.22,37.24,67400.0
2011-03-07 13:00:00,37.27,37.28,36.84,36.88,146600.0,37.27,37.28,36.84,36.88,146600.0
2011-03-07 13:10:00,36.87,37.1,36.68,36.99,160800.0,36.87,37.1,36.68,36.99,160800.0
2011-03-07 13:20:00,36.97,37.05,36.85,37.02,98600.0,36.97,37.05,36.85,37.02,98600.0
2011-03-07 13:30:00,37.01,37.2,36.87,37.17,61800.0,37.01,37.2,36.87,37.17,61800.0
2011-03-07 13:40:00,37.16,37.18,36.96,37.02,95000.0,37.16,37.18,36.96,37.02,95000.0
2011-03-07 13:50:00,37.01,37.07,36.91,36.97,82800.0,37.01,37.07,36.91,36.97,82800.0
2011-03-07 14:00:00,36.97,37.1,36.97,37.06,59200.0,36.97,37.1,36.97,37.06,59200.0
2011-03-07 14:10:00,37.06,37.23,36.95,37.23,57600.0,37.06,37.23,36.95,37.23,57600.0
2011-03-07 14:20:00,37.24,37.27,37.13,37.24,57400.0,37.24,37.27,37.13,37.24,57400.0
2011-03-07 14:30:00,37.23,37.32,37.16,37.23,45400.0,37.23,37.32,37.16,37.23,45400.0
2011-03-07 14:40:00,37.21,37.24,37.13,37.15,39400.0,37.21,37.24,37.13,37.15,39400.0
2011-03-07 14:50:00,37.16,37.24,37.15,37.2,34000.0,37.16,37.24,37.15,37.2,34000.0
2011-03-07 15:00:00,37.18,37.27,37.12,37.24,87600.0,37.18,37.27,37.12,37.24,87600.0
2011-03-07 15:10:00,37.27,37.49,37.24,37.43,85800.0,37.27,37.49,37.24,37.43,85800.0
2011-03-07 15:20:00,37.42,37.55,37.34,37.55,95400.0,37.42,37.55,37.34,37.55,95400.0
2011-03-07 15:30:00,37.54,37.73,37.5,37.64,124200.0,37.54,37.73,37.5,37.64,124200.0
2011-03-07 15:40:00,37.64,37.75,37.58,37.66,137400.0,37.64,37.75,37.58,37.66,137400.0
2011-03-07 15:50:00,37.68,37.68,37.5,37.59,129600.0,37.68,37.68,37.5,37.59,129600.0
2011-03-08 09:30:00,37.28,37.43,37.02,37.16,126600.0,37.28,37.43,37.02,37.16,126600.0
2011-03-08 09:40:00,37.19,37.22,36.78,36.86,161000.0,37.19,37.22,36.78,36.86,161000.0
2011-03-08 09:50:00,36.85,37.4,36.81,37.4,114000.0,36.85,37.4,36.81,37.4,114000.0
2011-03-08 10:00:00,37.4,37.96,37.38,37.52,209400.0,37.4,37.96,37.38,37.52,209400.0
2011-03-08 10:10:00,37.52,37.81,37.52,37.75,82200.0,37.52,37.81,37.52,37.75,82200.0
2011-03-08 10:20:00,37.75,37.88,37.68,37.79,73000.0,37.75,37.88,37.68,37.79,73000.0
2011-03-08 10:30:00,37.76,37.8,37.54,37.72,98400.0,37.76,37.8,37.54,37.72,98400.0
2011-03-08 10:40:00,37.73,37.83,37.37,37.55,34200.0,37.73,37.83,37.37,37.55,34200.0
2011-03-08 10:50:00,37.55,37.72,37.54,37.63,42400.0,37.55,37.72,37.54,37.63,42400.0
2011-03-08 11:00:00,37.64,37.81,37.63,37.72,57600.0,37.64,37.81,37.63,37.72,57600.0
2011-03-08 11:10:00,37.72,37.74,37.51,37.6,46600.0,37.72,37.74,37.51,37.6,46600.0
2011-03-08 11:20:00,37.64,37.77,37.6,37.73,32400.0,37.64,37.77,37.6,37.73,32400.0
2011-03-08 11:30:00,37.74,37.85,37.55,37.66,35200.0,37.74,37.85,37.55,37.66,35200.0
2011-03-08 11:40:00,37.66,37.74,37.47,37.67,56800.0,37.66,37.74,37.47,37.67,56800.0
2011-03-08 11:50:00,37.65,37.75,37.63,37.64,35800.0,37.65,37.75,37.63,37.64,35800.0
2011-03-08 12:00:00,37.67,37.75,37.62,37.72,19200.0,37.67,37.75,37.62,37.72,19200.0
2011-03-08 12:10:00,37.66,37.74,37.6,37.74,49400.0,37.66,37.74,37.6,37.74,49400.0
2011-03-08 12:20:00,37.72,37.85,37.7,37.82,81800.0,37.72,37.85,37.7,37.82,81800.0
2011-03-08 12:30:00,37.77,37.83,37.73,37.77,22000.0,37.77,37.83,37.73,37.77,22000.0
2011-03-08 12:40:00,37.79,37.83,37.74,37.77,25800.0,37.79,37.83,37.74,37.77,25800.0
2011-03-08 12:50:00,37.77,37.81,37.74,37.76,9000.0,37.77,37.81,37.74,37.76,9000.0
2011-03-08 13:00:00,37.76,37.83,37.74,37.82,19600.0,37.76,37.83,37.74,37.82,19600.0
2011-03-08 13:10:00,37.81,37.85,37.77,37.78,45400.0,37.81,37.85,37.77,37.78,45400.0
2011-03-08 13:20:00,37.78,37.85,37.76,37.77,34000.0,37.78,37.85,37.76,37.77,34000.0
2011-03-08 13:30:00,37.78,37.84,37.76,37.8,26800.0,37.78,37.84,37.76,37.8,26800.0
2011-03-08 13:40:00,37.8,37.84,37.74,37.84,37200.0,37.8,37.84,37.74,37.84,37200.0
2011-03-08 13:50:00,37.85,37.87,37.79,37.87,17600.0,37.85,37.87,37.79,37.87,17600.0
2011-03-08 14:00:00,37.88,37.97,37.68,37.68,81000.0,37.88,37.97,37.68,37.68,81000.0
2011-03-08 14:10:00,37.69,37.69,37.48,37.6,32400.0,37.69,37.69,37.48,37.6,32400.0
2011-03-08 14:20:00,37.6,37.66,37.58,37.63,47400.0,37.6,37.66,37.58,37.63,47400.0
2011-03-08 14:30:00,37.64,37.67,37.51,37.65,33600.0,37.64,37.67,37.51,37.65,33600.0
2011-03-08 14:40:00,37.68,37.82,37.67,37.77,17200.0,37.68,37.82,37.67,37.77,17200.0
2011-03-08 14:50:00,37.76,37.77,37.63,37.73,43600.0,37.76,37.77,37.63,37.73,43600.0
2011-03-08 15:00:00,37.71,37.79,37.6,37.79,22200.0,37.71,37.79,37.6,37.79,22200.0
2011-03-08 15:10:00,37.78,37.82,37.71,37.76,109000.0,37.78,37.82,37.71,37.76,109000.0
2011-03-08 15:20:00,37.72,37.8,37.66,37.76,29200.0,37.72,37.8,37.66,37.76,29200.0
2011-03-08 15:30:00,37.76,37.79,37.69,37.74,26600.0,37.76,37.79,37.69,37.74,26600.0
2011-03-08 15:40:00,37.76,37.77,37.59,37.64,79600.0,37.76,37.77,37.59,37.64,79600.0
2011-03-08 15:50:00,37.63,37.68,37.57,37.6,103400.0,37.63,37.68,37.57,37.6,103400.0
2011-03-09 09:30:00,37.97,38.02,37.13,37.23,152800.0,37.97,38.02,37.13,37.23,152800.0
2011-03-09 09:40:00,37.23,37.59,37.02,37.4,104000.0,37.23,37.59,37.02,37.4,104000.0
2011-03-09 09:50:00,37.37,37.77,37.32,37.69,83800.0,37.37,37.77,37.32,37.69,83800.0
2011-03-09 10:00:00,37.65,38.14,37.57,38.06,129800.0,37.65,38.14,37.57,38.06,129800.0
2011-03-09 10:10:00,38.07,38.23,38.02,38.14,81800.0,38.07,38.23,38.02,38.14,81800.0
2011-03-09 10:20:00,38.18,38.68,38.18,38.63,265600.0,38.18,38.68,38.18,38.63,265600.0
2011-03-09 10:30:00,38.63,38.65,38.4,38.58,270600.0,38.63,38.65,38.4,38.58,270600.0
2011-03-09 10:40:00,38.58,38.64,38.24,38.26,127200.0,38.58,38.64,38.24,38.26,127200.0
2011-03-09 10:50:00,38.3,38.3,37.82,37.94,123600.0,38.3,38.3,37.82,37.94,123600.0
2011-03-09 11:00:00,37.94,38.22,37.87,38.2,67800.0,37.94,38.22,37.87,38.2,67800.0
2011-03-09 11:10:00,38.13,38.36,38.12,38.23,34400.0,38.13,38.36,38.12,38.23,34400.0
2011-03-09 11:20:00,38.18,38.25,38.07,38.13,31200.0,38.18,38.25,38.07,38.13,31200.0
2011-03-09 11:30:00,38.17,38.31,38.0,38.28,36400.0,38.17,38.31,38.0,38.28,36400.0
2011-03-09 11:40:00,38.29,38.4,38.18,38.38,30800.0,38.29,38.4,38.18,38.38,30800.0
2011-03-09 11:50:00,38.38,38.46,38.3,38.34,32600.0,38.38,38.46,38.3,38.34,32600.0
2011-03-09 12:00:00,38.36,38.46,38.32,38.37,20200.0,38.36,38.46,38.32,38.37,20200.0
2011-03-09 12:10:00,38.35,38.36,38.2,38.29,45000.0,38.35,38.36,38.2,38.29,45000.0
2011-03-09 12:20:00,38.33,38.38,38.16,38.19,76400.0,38.33,38.38,38.16,38.19,76400.0
2011-03-09 12:30:00,38.17,38.32,38.17,38.3,10600.0,38.17,38.32,38.17,38.3,10600.0
2011-03-09 12:40:00,38.35,38.38,38.23,38.35,14800.0,38.35,38.38,38.23,38.35,14800.0
2011-03-09 12:50:00,38.35,38.43,38.25,38.32,37600.0,38.35,38.43,38.25,38.32,37600.0
2011-03-09 13:00:00,38.26,38.34,38.15,38.24,57800.0,38.26,38.34,38.15,38.24,57800.0
2011-03-09 13:10:00,38.22,38.25,38.19,38.21,15800.0,38.22,38.25,38.19,38.21,15800.0
2011-03-09 13:20:00,38.21,38.33,38.2,38.23,27200.0,38.21,38.33,38.2,38.23,27200.0
2011-03-09 13:30:00,38.22,38.27,38.13,38.17,19800.0,38.22,38.27,38.13,38.17,19800.0
2011-03-09 13:40:00,38.16,38.21,38.1,38.2,23600.0,38.16,38.21,38.1,38.2,23600.0
2011-03-09 13:50:00,38.15,38.18,38.07,38.13,10800.0,38.15,38.18,38.07,38.13,10800.0
2011-03-09 14:00:00,38.14,38.23,38.1,38.16,17000.0,38.14,38.23,38.1,38.16,17000.0
2011-03-09 14:10:00,38.17,38.26,38.13,38.24,23600.0,38.17,38.26,38.13,38.24,23600.0
2011-03-09 14:20:00,38.23,38.23,38.1,38.11,27000.0,38.23,38.23,38.1,38.11,27000.0
2011-03-09 14:30:00,38.11,38.11,37.92,37.95,38600.0,38.11,38.11,37.92,37.95,38600.0
2011-03-09 14:40:00,37.97,38.08,37.94,37.98,28400.0,37.97,38.08,37.94,37.98,28400.0
2011-03-09 14:50:00,38.02,38.22,38.02,38.11,37600.0,38.02,38.22,38.02,38.11,37600.0
2011-03-09 15:00:00,38.13,38.26,38.1,38.2,40000.0,38.13,38.26,38.1,38.2,40000.0
2011-03-09 15:10:00,38.24,38.24,38.08,38.12,43600.0,38.24,38.24,38.08,38.12,43600.0
2011-03-09 15:20:00,38.12,38.14,38.03,38.09,37200.0,38.12,38.14,38.03,38.09,37200.0
2011-03-09 15:30:00,38.14,38.14,37.96,37.99,58400.0,38.14,38.14,37.96,37.99,58400.0
2011-03-09 15:40:00,38.02,38.1,37.95,38.04,69800.0,38.02,38.1,37.95,38.04,69800.0
2011-03-09 15:50:00,38.08,38.1,38.0,38.02,99200.0,38.08,38.1,38.0,38.02,99200.0
2011-03-10 09:30:00,37.41,37.55,37.02,37.55,166800.0,37.41,37.55,37.02,37.55,166800.0
2011-03-10 09:40:00,37.55,37.55,37.16,37.26,152000.0,37.55,37.55,37.16,37.26,152000.0
2011-03-10 09:50:00,37.25,37.4,37.2,37.34,96600.0,37.25,37.4,37.2,37.34,96600.0
2011-03-10 10:00:00,37.37,37.39,36.51,36.54,319000.0,37.37,37.39,36.51,36.54,319000.0
2011-03-10 10:10:00,36.54,36.98,36.54,36.92,143200.0,36.54,36.98,36.54,36.92,143200.0
2011-03-10 10:20:00,36.97,37.05,36.85,36.85,247400.0,36.97,37.05,36.85,36.85,247400.0
2011-03-10 10:30:00,36.86,36.86,36.55,36.55,204600.0,36.86,36.86,36.55,36.55,204600.0
2011-03-10 10:40:00,36.55,36.84,36.55,36.8,88200.0,36.55,36.84,36.55,36.8,88200.0
2011-03-10 10:50:00,36.77,37.01,36.74,36.96,59600.0,36.77,37.01,36.74,36.96,59600.0
2011-03-10 11:00:00,36.96,37.2,36.95,37.2,67000.0,36.96,37.2,36.95,37.2,67000.0
2011-03-10 11:10:00,37.16,37.31,37.15,37.25,50400.0,37.16,37.31,37.15,37.25,50400.0
2011-03-10 11:20:00,37.26,37.45,37.23,37.35,43800.0,37.26,37.45,37.23,37.35,43800.0
2011-03-10 11:30:00,37.31,37.4,37.25,37.4,42600.0,37.31,37.4,37.25,37.4,42600.0
2011-03-10 11:40:00,37.4,37.47,37.29,37.32,42200.0,37.4,37.47,37.29,37.32,42200.0
2011-03-10 11:50:00,37.29,37.53,37.27,37.49,63000.0,37.29,37.53,37.27,37.49,63000.0
2011-03-10 12:00:00,37.5,37.59,37.34,37.38,36600.0,37.5,37.59,37.34,37.38,36600.0
2011-03-10 12:10:00,37.38,37.47,37.3,37.34,27800.0,37.38,37.47,37.3,37.34,27800.0
2011-03-10 12:20:00,37.31,37.37,37.15,37.19,45800.0,37.31,37.37,37.15,37.19,45800.0
2011-03-10 12:30:00,37.19,37.26,37.04,37.26,28600.0,37.19,37.26,37.04,37.26,28600.0
2011-03-10 12:40:00,37.24,37.33,37.2,37.27,28200.0,37.24,37.33,37.2,37.27,28200.0
2011-03-10 12:50:00,37.27,37.56,37.24,37.51,47000.0,37.27,37.56,37.24,37.51,47000.0
2011-03-10 13:00:00,37.56,37.59,37.44,37.58,33600.0,37.56,37.59,37.44,37.58,33600.0
2011-03-10 13:10:00,37.58,37.74,37.51,37.7,44200.0,37.58,37.74,37.51,37.7,44200.0
2011-03-10 13:20:00,37.7,37.74,37.46,37.49,35800.0,37.7,37.74,37.46,37.49,35800.0
2011-03-10 13:30:00,37.49,37.49,37.24,37.27,105000.0,37.49,37.49,37.24,37.27,105000.0
2011-03-10 13:40:00,37.24,37.47,37.24,37.34,62400.0,37.24,37.47,37.24,37.34,62400.0
2011-03-10 13:50:00,37.35,37.49,37.33,37.46,47400.0,37.35,37.49,37.33,37.46,47400.0
2011-03-10 14:00:00,37.46,37.6,37.43,37.59,41600.0,37.46,37.6,37.43,37.59,41600.0
2011-03-10 14:10:00,37.59,37.61,37.39,37.43,23600.0,37.59,37.61,37.39,37.43,23600.0
2011-03-10 14:20:00,37.48,37.59,37.47,37.47,47000.0,37.48,37.59,37.47,37.47,47000.0
2011-03-10 14:30:00,37.45,37.53,37.42,37.5,48400.0,37.45,37.53,37.42,37.5,48400.0
2011-03-10 14:40:00,37.5,37.54,37.39,37.54,42200.0,37.5,37.54,37.39,37.54,42200.0
2011-03-10 14:50:00,37.52,37.57,37.42,37.44,26200.0,37.52,37.57,37.42,37.44,26200.0
2011-03-10 15:00:00,37.48,37.51,37.32,37.43,64400.0,37.48,37.51,37.32,37.43,64400.0
2011-03-10 15:10:00,37.39,37.42,37.26,37.26,58600.0,37.39,37.42,37.26,37.26,58600.0
2011-03-10 15:20:00,37.26,37.34,37.25,37.31,52600.0,37.26,37.34,37.25,37.31,52600.0
2011-03-10 15:30:00,37.27,37.42,37.26,37.41,58800.0,37.27,37.42,37.26,37.41,58800.0
2011-03-10 15:40:00,37.4,37.54,37.37,37.37,83600.0,37.4,37.54,37.37,37.37,83600.0
2011-03-10 15:50:00,37.38,37.43,37.35,37.38,118600.0,37.38,37.43,37.35,37.38,118600.0
2011-03-11 09:30:00,36.93,37.31,36.88,37.25,89000.0,36.93,37.31,36.88,37.25,89000.0
2011-03-11 09:40:00,37.28,37.45,37.15,37.15,54600.0,37.28,37.45,37.15,37.15,54600.0
2011-03-11 09:50:00,37.17,37.34,37.02,37.09,80800.0,37.17,37.34,37.02,37.09,80800.0
2011-03-11 10:00:00,37.07,37.12,36.8,36.86,168400.0,37.07,37.12,36.8,36.86,168400.0
2011-03-11 10:10:00,36.88,37.45,36.88,37.3,134600.0,36.88,37.45,36.88,37.3,134600.0
2011-03-11 10:20:00,37.33,37.48,37.22,37.27,93400.0,37.33,37.48,37.22,37.27,93400.0
2011-03-11 10:30:00,37.27,37.35,37.17,37.24,29000.0,37.27,37.35,37.17,37.24,29000.0
2011-03-11 10:40:00,37.3,37.32,37.17,37.19,38000.0,37.3,37.32,37.17,37.19,38000.0
2011-03-11 10:50:00,37.17,37.33,37.07,37.24,47800.0,37.17,37.33,37.07,37.24,47800.0
2011-03-11 11:00:00,37.23,37.35,37.16,37.17,30600.0,37.23,37.35,37.16,37.17,30600.0
2011-03-11 11:10:00,37.17,37.34,37.12,37.12,25800.0,37.17,37.34,37.12,37.12,25800.0
2011-03-11 11:20:00,37.15,37.29,37.14,37.21,24800.0,37.15,37.29,37.14,37.21,24800.0
2011-03-11 11:30:00,37.18,37.43,37.13,37.43,40400.0,37.18,37.43,37.13,37.43,40400.0
2011-03-11 11:40:00,37.44,37.82,37.43,37.77,60600.0,37.44,37.82,37.43,37.77,60600.0
2011-03-11 11:50:00,37.75,37.95,37.73,37.79,84400.0,37.75,37.95,37.73,37.79,84400.0
2011-03-11 12:00:00,37.83,38.03,37.81,38.0,46000.0,37.83,38.03,37.81,38.0,46000.0
2011-03-11 12:10:00,38.0,38.07,37.9,38.01,80200.0,38.0,38.07,37.9,38.01,80200.0
2011-03-11 12:20:00,38.05,38.2,38.05,38.2,68200.0,38.05,38.2,38.05,38.2,68200.0
2011-03-11 12:30:00,38.16,38.23,38.09,38.1,36200.0,38.16,38.23,38.09,38.1,36200.0
2011-03-11 12:40:00,38.13,38.22,38.07,38.12,60400.0,38.13,38.22,38.07,38.12,60400.0
2011-03-11 12:50:00,38.12,38.21,38.1,38.18,33600.0,38.12,38.21,38.1,38.18,33600.0
2011-03-11 13:00:00,38.17,38.21,38.1,38.2,37600.0,38.17,38.21,38.1,38.2,37600.0
2011-03-11 13:10:00,38.2,38.24,38.0,38.09,65400.0,38.2,38.24,38.0,38.09,65400.0
2011-03-11 13:20:00,38.1,38.18,38.05,38.15,34800.0,38.1,38.18,38.05,38.15,34800.0
2011-03-11 13:30:00,38.15,38.19,38.07,38.12,46400.0,38.15,38.19,38.07,38.12,46400.0
2011-03-11 13:40:00,38.1,38.22,38.1,38.22,29200.0,38.1,38.22,38.1,38.22,29200.0
2011-03-11 13:50:00,38.22,38.23,38.13,38.13,45000.0,38.22,38.23,38.13,38.13,45000.0
2011-03-11 14:00:00,38.13,38.21,38.1,38.16,40200.0,38.13,38.21,38.1,38.16,40200.0
2011-03-11 14:10:00,38.16,38.36,38.16,38.33,93400.0,38.16,38.36,38.16,38.33,93400.0
2011-03-11 14:20:00,38.35,38.4,38.3,38.34,41000.0,38.35,38.4,38.3,38.34,41000.0
2011-03-11 14:30:00,38.35,38.38,38.3,38.32,31000.0,38.35,38.38,38.3,38.32,31000.0
2011-03-11 14:40:00,38.33,38.36,38.19,38.22,42800.0,38.33,38.36,38.19,38.22,42800.0
2011-03-11 14:50:00,38.22,38.3,38.22,38.27,19800.0,38.22,38.3,38.22,38.27,19800.0
2011-03-11 15:00:00,38.29,38.38,38.27,38.35,37200.0,38.29,38.38,38.27,38.35,37200.0
2011-03-11 15:10:00,38.35,38.37,38.27,38.35,40400.0,38.35,38.37,38.27,38.35,40400.0
2011-03-11 15:20:00,38.35,38.4,38.29,38.35,69000.0,38.35,38.4,38.29,38.35,69000.0
2011-03-11 15:30:00,38.37,38.45,38.2,38.29,96600.0,38.37,38.45,38.2,38.29,96600.0
2011-03-11 15:40:00,38.29,38.4,38.21,38.31,131800.0,38.29,38.4,38.21,38.31,131800.0
2011-03-11 15:50:00,38.31,38.35,38.21,38.25,150200.0,38.31,38.35,38.21,38.25,150200.0
2011-03-14 09:30:00,38.87,39.8,38.85,39.74,591800.0,38.87,39.8,38.85,39.74,591800.0
2011-03-14 09:40:00,39.7,39.87,39.44,39.6,397200.0,39.7,39.87,39.44,39.6,397200.0
2011-03-14 09:50:00,39.59,39.86,39.54,39.74,161200.0,39.59,39.86,39.54,39.74,161200.0
2011-03-14 10:00:00,39.74,39.85,39.68,39.75,127200.0,39.74,39.85,39.68,39.75,127200.0
2011-03-14 10:10:00,39.75,39.77,39.3,39.48,285800.0,39.75,39.77,39.3,39.48,285800.0
2011-03-14 10:20:00,39.43,39.7,39.43,39.67,121800.0,39.43,39.7,39.43,39.67,121800.0
2011-03-14 10:30:00,39.66,39.67,39.35,39.39,144000.0,39.66,39.67,39.35,39.39,144000.0
2011-03-14 10:40:00,39.37,39.57,39.35,39.57,84200.0,39.37,39.57,39.35,39.57,84200.0
2011-03-14 10:50:00,39.57,39.62,39.14,39.19,120800.0,39.57,39.62,39.14,39.19,120800.0
2011-03-14 11:00:00,39.14,39.17,38.93,39.17,123800.0,39.14,39.17,38.93,39.17,123800.0
2011-03-14 11:10:00,39.18,39.18,38.44,38.47,231400.0,39.18,39.18,38.44,38.47,231400.0
2011-03-14 11:20:00,38.48,38.85,38.48,38.58,132000.0,38.48,38.85,38.48,38.58,132000.0
2011-03-14 11:30:00,38.55,38.66,38.4,38.52,86800.0,38.55,38.66,38.4,38.52,86800.0
2011-03-14 11:40:00,38.48,38.71,38.48,38.49,84600.0,38.48,38.71,38.48,38.49,84600.0
2011-03-14 11:50:00,38.49,38.6,38.4,38.47,66600.0,38.49,38.6,38.4,38.47,66600.0
2011-03-14 12:00:00,38.47,38.7,38.45,38.66,63000.0,38.47,38.7,38.45,38.66,63000.0
2011-03-14 12:10:00,38.65,38.66,38.4,38.5,69000.0,38.65,38.66,38.4,38.5,69000.0
2011-03-14 12:20:00,38.5,38.51,38.44,38.45,29800.0,38.5,38.51,38.44,38.45,29800.0
2011-03-14 12:30:00,38.49,38.52,38.4,38.41,64400.0,38.49,38.52,38.4,38.41,64400.0
2011-03-14 12:40:00,38.41,38.59,38.32,38.59,74200.0,38.41,38.59,38.32,38.59,74200.0
2011-03-14 12:50:00,38.58,38.67,38.55,38.67,40600.0,38.58,38.67,38.55,38.67,40600.0
2011-03-14 13:00:00,38.67,38.8,38.6,38.78,63000.0,38.67,38.8,38.6,38.78,63000.0
2011-03-14 13:10:00,38.77,39.12,38.77,39.02,125800.0,38.77,39.12,38.77,39.02,125800.0
2011-03-14 13:20:00,39.01,39.02,38.85,38.95,28400.0,39.01,39.02,38.85,38.95,28400.0
2011-03-14 13:30:00,38.93,38.94,38.74,38.79,39000.0,38.93,38.94,38.74,38.79,39000.0
2011-03-14 13:40:00,38.76,38.97,38.76,38.94,41200.0,38.76,38.97,38.76,38.94,41200.0
2011-03-14 13:50:00,38.9,39.12,38.88,38.94,55400.0,38.9,39.12,38.88,38.94,55400.0
2011-03-14 14:00:00,38.97,39.18,38.91,39.09,46000.0,38.97,39.18,38.91,39.09,46000.0
2011-03-14 14:10:00,39.08,39.08,38.83,38.83,56000.0,39.08,39.08,38.83,38.83,56000.0
2011-03-14 14:20:00,38.85,38.98,38.85,38.98,39000.0,38.85,38.98,38.85,38.98,39000.0
2011-03-14 14:30:00,38.98,38.98,38.76,38.86,72600.0,38.98,38.98,38.76,38.86,72600.0
2011-03-14 14:40:00,38.79,38.97,38.73,38.97,74800.0,38.79,38.97,38.73,38.97,74800.0
2011-03-14 14:50:00,38.95,38.98,38.8,38.91,40800.0,38.95,38.98,38.8,38.91,40800.0
2011-03-14 15:00:00,38.89,39.09,38.88,39.04,66600.0,38.89,39.09,38.88,39.04,66600.0
2011-03-14 15:10:00,39.02,39.16,38.98,39.06,73600.0,39.02,39.16,38.98,39.06,73600.0
2011-03-14 15:20:00,39.09,39.13,38.98,39.09,51200.0,39.09,39.13,38.98,39.09,51200.0
2011-03-14 15:30:00,39.09,39.12,38.88,39.01,96600.0,39.09,39.12,38.88,39.01,96600.0
2011-03-14 15:40:00,39.02,39.23,39.02,39.16,166800.0,39.02,39.23,39.02,39.16,166800.0
2011-03-14 15:50:00,39.17,39.22,39.1,39.12,231000.0,39.17,39.22,39.1,39.12,231000.0
2011-03-15 09:30:00,37.79,38.05,37.3,37.92,314000.0,37.79,38.05,37.3,37.92,314000.0
2011-03-15 09:40:00,37.88,38.62,37.88,38.62,293400.0,37.88,38.62,37.88,38.62,293400.0
2011-03-15 09:50:00,38.58,38.72,38.06,38.18,190800.0,38.58,38.72,38.06,38.18,190800.0
2011-03-15 10:00:00,38.15,38.46,38.1,38.3,122000.0,38.15,38.46,38.1,38.3,122000.0
2011-03-15 10:10:00,38.31,38.56,38.09,38.55,106800.0,38.31,38.56,38.09,38.55,106800.0
2011-03-15 10:20:00,38.55,38.97,38.51,38.93,117200.0,38.55,38.97,38.51,38.93,117200.0
2011-03-15 10:30:00,38.94,38.95,38.69,38.95,68800.0,38.94,38.95,38.69,38.95,68800.0
2011-03-15 10:40:00,38.91,39.1,38.87,38.98,101000.0,38.91,39.1,38.87,38.98,101000.0
2011-03-15 10:50:00,38.96,38.99,38.72,38.84,108000.0,38.96,38.99,38.72,38.84,108000.0
2011-03-15 11:00:00,38.8,38.81,38.55,38.6,51400.0,38.8,38.81,38.55,38.6,51400.0
2011-03-15 11:10:00,38.63,38.7,38.5,38.69,63800.0,38.63,38.7,38.5,38.69,63800.0
2011-03-15 11:20:00,38.73,38.73,38.54,38.67,48000.0,38.73,38.73,38.54,38.67,48000.0
2011-03-15 11:30:00,38.66,38.75,38.59,38.73,113400.0,38.66,38.75,38.59,38.73,113400.0
2011-03-15 11:40:00,38.69,38.85,38.69,38.73,53800.0,38.69,38.85,38.69,38.73,53800.0
2011-03-15 11:50:00,38.68,38.74,38.6,38.65,74800.0,38.68,38.74,38.6,38.65,74800.0
2011-03-15 12:00:00,38.62,38.78,38.62,38.74,52400.0,38.62,38.78,38.62,38.74,52400.0
2011-03-15 12:10:00,38.74,38.83,38.72,38.72,51600.0,38.74,38.83,38.72,38.72,51600.0
2011-03-15 12:20:00,38.74,38.95,38.73,38.92,44600.0,38.74,38.95,38.73,38.92,44600.0
2011-03-15 12:30:00,38.92,39.19,38.84,39.09,133000.0,38.92,39.19,38.84,39.09,133000.0
2011-03-15 12:40:00,39.09,39.1,38.79,38.91,65800.0,39.09,39.1,38.79,38.91,65800.0
2011-03-15 12:50:00,38.94,38.97,38.79,38.88,64000.0,38.94,38.97,38.79,38.88,64000.0
2011-03-15 13:00:00,38.84,38.92,38.79,38.82,70600.0,38.84,38.92,38.79,38.82,70600.0
2011-03-15 13:10:00,38.83,38.85,38.65,38.71,107200.0,38.83,38.85,38.65,38.71,107200.0
2011-03-15 13:20:00,38.71,38.85,38.7,38.75,43800.0,38.71,38.85,38.7,38.75,43800.0
2011-03-15 13:30:00,38.77,38.97,38.75,38.92,25200.0,38.77,38.97,38.75,38.92,25200.0
2011-03-15 13:40:00,38.94,39.05,38.83,38.95,43400.0,38.94,39.05,38.83,38.95,43400.0
2011-03-15 13:50:00,38.96,39.05,38.9,39.0,32000.0,38.96,39.05,38.9,39.0,32000.0
2011-03-15 14:00:00,38.99,39.02,38.87,38.88,55800.0,38.99,39.02,38.87,38.88,55800.0
2011-03-15 14:10:00,38.89,39.02,38.84,38.84,105200.0,38.89,39.02,38.84,38.84,105200.0
2011-03-15 14:20:00,38.85,39.16,38.81,39.13,48400.0,38.85,39.16,38.81,39.13,48400.0
2011-03-15 14:30:00,39.12,39.18,39.04,39.13,78800.0,39.12,39.18,39.04,39.13,78800.0
2011-03-15 14:40:00,39.13,39.65,39.13,39.48,231200.0,39.13,39.65,39.13,39.48,231200.0
2011-03-15 14:50:00,39.48,39.6,39.35,39.35,119800.0,39.48,39.6,39.35,39.35,119800.0
2011-03-15 15:00:00,39.34,39.56,39.34,39.55,83800.0,39.34,39.56,39.34,39.55,83800.0
2011-03-15 15:10:00,39.53,39.72,39.52,39.67,138400.0,39.53,39.72,39.52,39.67,138400.0
2011-03-15 15:20:00,39.68,39.93,39.67,39.77,164200.0,39.68,39.93,39.67,39.77,164200.0
2011-03-15 15:30:00,39.78,39.82,39.63,39.68,144600.0,39.78,39.82,39.63,39.68,144600.0
2011-03-15 15:40:00,39.71,39.91,39.64,39.74,172000.0,39.71,39.91,39.64,39.74,172000.0
2011-03-15 15:50:00,39.73,39.74,39.46,39.52,237000.0,39.73,39.74,39.46,39.52,237000.0
2011-03-16 09:30:00,40.29,40.66,40.02,40.47,302800.0,40.29,40.66,40.02,40.47,302800.0
2011-03-16 09:40:00,40.44,40.6,40.2,40.38,240600.0,40.44,40.6,40.2,40.38,240600.0
2011-03-16 09:50:00,40.43,40.54,40.3,40.36,103400.0,40.43,40.54,40.3,40.36,103400.0
2011-03-16 10:00:00,40.36,40.51,40.3,40.33,139600.0,40.36,40.51,40.3,40.33,139600.0
2011-03-16 10:10:00,40.32,40.38,40.1,40.3,243000.0,40.32,40.38,40.1,40.3,243000.0
2011-03-16 10:20:00,40.24,40.31,40.15,40.2,104200.0,40.24,40.31,40.15,40.2,104200.0
2011-03-16 10:30:00,40.19,40.25,39.81,40.02,127000.0,40.19,40.25,39.81,40.02,127000.0
2011-03-16 10:40:00,40.02,40.23,39.97,40.23,78000.0,40.02,40.23,39.97,40.23,78000.0
2011-03-16 10:50:00,40.23,40.23,39.87,39.87,82200.0,40.23,40.23,39.87,39.87,82200.0
2011-03-16 11:00:00,39.89,39.93,39.41,39.93,184800.0,39.89,39.93,39.41,39.93,184800.0
2011-03-16 11:10:00,39.94,40.01,39.71,39.85,80000.0,39.94,40.01,39.71,39.85,80000.0
2011-03-16 11:20:00,39.79,39.82,39.56,39.69,63800.0,39.79,39.82,39.56,39.69,63800.0
2011-03-16 11:30:00,39.69,39.81,39.66,39.68,60000.0,39.69,39.81,39.66,39.68,60000.0
2011-03-16 11:40:00,39.74,39.83,39.41,39.47,129400.0,39.74,39.83,39.41,39.47,129400.0
2011-03-16 11:50:00,39.49,39.54,39.29,39.36,148800.0,39.49,39.54,39.29,39.36,148800.0
2011-03-16 12:00:00,39.35,39.36,38.98,39.1,149000.0,39.35,39.36,38.98,39.1,149000.0
2011-03-16 12:10:00,39.16,39.33,39.09,39.24,96600.0,39.16,39.33,39.09,39.24,96600.0
2011-03-16 12:20:00,39.24,39.69,39.21,39.6,117600.0,39.24,39.69,39.21,39.6,117600.0
2011-03-16 12:30:00,39.63,39.83,39.51,39.7,102200.0,39.63,39.83,39.51,39.7,102200.0
2011-03-16 12:40:00,39.74,39.88,39.65,39.88,114400.0,39.74,39.88,39.65,39.88,114400.0
2011-03-16 12:50:00,39.86,40.02,39.79,40.01,140800.0,39.86,40.02,39.79,40.01,140800.0
2011-03-16 13:00:00,40.0,40.09,39.85,39.85,73200.0,40.0,40.09,39.85,39.85,73200.0
2011-03-16 13:10:00,39.87,39.9,39.68,39.81,71800.0,39.87,39.9,39.68,39.81,71800.0
2011-03-16 13:20:00,39.85,39.91,39.7,39.78,59600.0,39.85,39.91,39.7,39.78,59600.0
2011-03-16 13:30:00,39.82,39.84,39.45,39.48,101600.0,39.82,39.84,39.45,39.48,101600.0
2011-03-16 13:40:00,39.47,39.66,39.37,39.56,99000.0,39.47,39.66,39.37,39.56,99000.0
2011-03-16 13:50:00,39.58,39.62,39.29,39.29,100000.0,39.58,39.62,39.29,39.29,100000.0
2011-03-16 14:00:00,39.32,39.34,39.0,39.05,178000.0,39.32,39.34,39.0,39.05,178000.0
2011-03-16 14:10:00,39.03,39.12,38.75,38.76,121200.0,39.03,39.12,38.75,38.76,121200.0
2011-03-16 14:20:00,38.75,39.33,38.73,39.1,136600.0,38.75,39.33,38.73,39.1,136600.0
2011-03-16 14:30:00,39.06,39.35,39.06,39.33,154200.0,39.06,39.35,39.06,39.33,154200.0
2011-03-16 14:40:00,39.27,39.49,39.06,39.19,186400.0,39.27,39.49,39.06,39.19,186400.0
2011-03-16 14:50:00,39.23,39.43,39.15,39.35,81400.0,39.23,39.43,39.15,39.35,81400.0
2011-03-16 15:00:00,39.34,39.48,39.25,39.47,122400.0,39.34,39.48,39.25,39.47,122400.0
2011-03-16 15:10:00,39.44,39.69,39.26,39.49,129200.0,39.44,39.69,39.26,39.49,129200.0
2011-03-16 15:20:00,39.51,39.7,39.38,39.58,274800.0,39.51,39.7,39.38,39.58,274800.0
2011-03-16 15:30:00,39.6,39.71,39.45,39.49,217400.0,39.6,39.71,39.45,39.49,217400.0
2011-03-16 15:40:00,39.42,39.63,39.35,39.48,230000.0,39.42,39.63,39.35,39.48,230000.0
2011-03-16 15:50:00,39.45,39.68,39.38,39.68,687800.0,39.45,39.68,39.38,39.68,687800.0
2011-03-17 09:30:00,38.62,40.38,38.15,39.32,1768000.0,38.62,40.38,38.15,39.32,1768000.0
2011-03-17 09:40:00,39.33,39.37,37.88,37.88,1469200.0,39.33,39.37,37.88,37.88,1469200.0
2011-03-17 09:50:00,37.91,38.13,37.68,37.76,984800.0,37.91,38.13,37.68,37.76,984800.0
2011-03-17 10:00:00,37.78,38.31,37.63,38.2,746000.0,37.78,38.31,37.63,38.2,746000.0
2011-03-17 10:10:00,38.2,38.35,37.85,37.96,382400.0,38.2,38.35,37.85,37.96,382400.0
2011-03-17 10:20:00,37.96,38.02,37.75,37.82,336400.0,37.96,38.02,37.75,37.82,336400.0
2011-03-17 10:30:00,37.81,37.83,37.52,37.58,552400.0,37.81,37.83,37.52,37.58,552400.0
2011-03-17 10:40:00,37.57,37.63,37.27,37.37,724000.0,37.57,37.63,37.27,37.37,724000.0
2011-03-17 10:50:00,37.38,37.91,37.35,37.87,596400.0,37.38,37.91,37.35,37.87,596400.0
2011-03-17 11:00:00,37.86,38.45,37.86,38.19,632000.0,37.86,38.45,37.86,38.19,632000.0
2011-03-17 11:10:00,38.23,38.23,37.81,37.88,248000.0,38.23,38.23,37.81,37.88,248000.0
2011-03-17 11:20:00,37.89,38.09,37.8,37.84,284000.0,37.89,38.09,37.8,37.84,284000.0
2011-03-17 11:30:00,37.88,37.88,37.65,37.66,205200.0,37.88,37.88,37.65,37.66,205200.0
2011-03-17 11:40:00,37.66,37.68,37.5,37.56,226600.0,37.66,37.68,37.5,37.56,226600.0
2011-03-17 11:50:00,37.55,38.09,37.43,37.98,314400.0,37.55,38.09,37.43,37.98,314400.0
2011-03-17 12:00:00,38.01,38.2,37.95,38.03,315200.0,38.01,38.2,37.95,38.03,315200.0
2011-03-17 12:10:00,38.05,38.08,37.71,37.74,164200.0,38.05,38.08,37.71,37.74,164200.0
2011-03-17 12:20:00,37.75,38.04,37.75,37.9,136600.0,37.75,38.04,37.75,37.9,136600.0
2011-03-17 12:30:00,37.87,37.91,37.58,37.59,159800.0,37.87,37.91,37.58,37.59,159800.0
2011-03-17 12:40:00,37.58,37.78,37.55,37.67,195600.0,37.58,37.78,37.55,37.67,195600.0
2011-03-17 12:50:00,37.66,37.84,37.6,37.77,109000.0,37.66,37.84,37.6,37.77,109000.0
2011-03-17 13:00:00,37.77,37.87,37.7,37.87,136800.0,37.77,37.87,37.7,37.87,136800.0
2011-03-17 13:10:00,37.87,38.12,37.85,37.96,204800.0,37.87,38.12,37.85,37.96,204800.0
2011-03-17 13:20:00,37.96,38.07,37.89,37.91,154000.0,37.96,38.07,37.89,37.91,154000.0
2011-03-17 13:30:00,37.92,38.0,37.85,37.98,106800.0,37.92,38.0,37.85,37.98,106800.0
2011-03-17 13:40:00,37.98,37.99,37.84,37.91,90600.0,37.98,37.99,37.84,37.91,90600.0
2011-03-17 13:50:00,37.93,37.98,37.86,37.92,104600.0,37.93,37.98,37.86,37.92,104600.0
2011-03-17 14:00:00,37.91,37.98,37.83,37.86,121600.0,37.91,37.98,37.83,37.86,121600.0
2011-03-17 14:10:00,37.87,37.92,37.69,37.77,161800.0,37.87,37.92,37.69,37.77,161800.0
2011-03-17 14:20:00,37.77,37.8,37.62,37.69,101200.0,37.77,37.8,37.62,37.69,101200.0
2011-03-17 14:30:00,37.7,38.32,37.66,38.31,493000.0,37.7,38.32,37.66,38.31,493000.0
2011-03-17 14:40:00,38.31,38.58,38.14,38.16,466800.0,38.31,38.58,38.14,38.16,466800.0
2011-03-17 14:50:00,38.19,38.55,38.13,38.17,172800.0,38.19,38.55,38.13,38.17,172800.0
2011-03-17 15:00:00,38.19,38.19,37.88,37.98,327000.0,38.19,38.19,37.88,37.98,327000.0
2011-03-17 15:10:00,37.99,38.1,37.93,38.07,177000.0,37.99,38.1,37.93,38.07,177000.0
2011-03-17 15:20:00,38.09,38.21,38.0,38.02,156200.0,38.09,38.21,38.0,38.02,156200.0
2011-03-17 15:30:00,38.02,38.15,38.0,38.12,245800.0,38.02,38.15,38.0,38.12,245800.0
2011-03-17 15:40:00,38.12,38.5,38.12,38.4,478600.0,38.12,38.5,38.12,38.4,478600.0
2011-03-17 15:50:00,38.42,38.42,38.05,38.2,486800.0,38.42,38.42,38.05,38.2,486800.0
2011-03-18 09:30:00,38.51,38.95,38.33,38.49,441400.0,38.51,38.95,38.33,38.49,441400.0
2011-03-18 09:40:00,38.49,38.72,38.29,38.38,357800.0,38.49,38.72,38.29,38.38,357800.0
2011-03-18 09:50:00,38.38,38.53,38.26,38.29,205800.0,38.38,38.53,38.26,38.29,205800.0
2011-03-18 10:00:00,38.27,38.31,37.88,38.21,285400.0,38.27,38.31,37.88,38.21,285400.0
2011-03-18 10:10:00,38.16,38.17,37.91,37.98,189200.0,38.16,38.17,37.91,37.98,189200.0
2011-03-18 10:20:00,37.99,38.05,37.92,37.95,142600.0,37.99,38.05,37.92,37.95,142600.0
2011-03-18 10:30:00,37.99,38.06,37.82,37.88,98600.0,37.99,38.06,37.82,37.88,98600.0
2011-03-18 10:40:00,37.88,38.05,37.84,37.98,68600.0,37.88,38.05,37.84,37.98,68600.0
2011-03-18 10:50:00,37.98,38.06,37.96,37.97,63400.0,37.98,38.06,37.96,37.97,63400.0
2011-03-18 11:00:00,37.98,38.09,37.94,38.0,155200.0,37.98,38.09,37.94,38.0,155200.0
2011-03-18 11:10:00,37.99,38.01,37.88,37.99,86600.0,37.99,38.01,37.88,37.99,86600.0
2011-03-18 11:20:00,38.0,38.01,37.86,37.86,81200.0,38.0,38.01,37.86,37.86,81200.0
2011-03-18 11:30:00,37.87,38.06,37.85,38.0,88800.0,37.87,38.06,37.85,38.0,88800.0
2011-03-18 11:40:00,37.99,38.06,37.86,37.92,81800.0,37.99,38.06,37.86,37.92,81800.0
2011-03-18 11:50:00,37.88,38.02,37.85,37.94,68400.0,37.88,38.02,37.85,37.94,68400.0
2011-03-18 12:00:00,37.93,38.04,37.85,37.88,87000.0,37.93,38.04,37.85,37.88,87000.0
2011-03-18 12:10:00,37.87,37.87,37.66,37.67,108200.0,37.87,37.87,37.66,37.67,108200.0
2011-03-18 12:20:00,37.68,37.81,37.65,37.67,50200.0,37.68,37.81,37.65,37.67,50200.0
2011-03-18 12:30:00,37.67,37.7,37.51,37.52,153200.0,37.67,37.7,37.51,37.52,153200.0
2011-03-18 12:40:00,37.52,37.61,37.4,37.54,118400.0,37.52,37.61,37.4,37.54,118400.0
2011-03-18 12:50:00,37.53,37.63,37.52,37.59,49200.0,37.53,37.63,37.52,37.59,49200.0
2011-03-18 13:00:00,37.6,37.65,37.52,37.55,33200.0,37.6,37.65,37.52,37.55,33200.0
2011-03-18 13:10:00,37.56,37.63,37.5,37.5,52800.0,37.56,37.63,37.5,37.5,52800.0
2011-03-18 13:20:00,37.51,37.55,37.46,37.52,107800.0,37.51,37.55,37.46,37.52,107800.0
2011-03-18 13:30:00,37.55,37.6,37.48,37.58,63200.0,37.55,37.6,37.48,37.58,63200.0
2011-03-18 13:40:00,37.54,37.57,37.48,37.52,48800.0,37.54,37.57,37.48,37.52,48800.0
2011-03-18 13:50:00,37.54,37.59,37.51,37.54,75600.0,37.54,37.59,37.51,37.54,75600.0
2011-03-18 14:00:00,37.54,37.71,37.51,37.69,119600.0,37.54,37.71,37.51,37.69,119600.0
2011-03-18 14:10:00,37.71,37.73,37.6,37.67,144000.0,37.71,37.73,37.6,37.67,144000.0
2011-03-18 14:20:00,37.63,37.81,37.63,37.75,163600.0,37.63,37.81,37.63,37.75,163600.0
2011-03-18 14:30:00,37.76,37.84,37.71,37.8,137400.0,37.76,37.84,37.71,37.8,137400.0
2011-03-18 14:40:00,37.8,37.83,37.73,37.73,78200.0,37.8,37.83,37.73,37.73,78200.0
2011-03-18 14:50:00,37.73,37.87,37.7,37.82,146200.0,37.73,37.87,37.7,37.82,146200.0
2011-03-18 15:00:00,37.83,37.91,37.68,37.79,185200.0,37.83,37.91,37.68,37.79,185200.0
2011-03-18 15:10:00,37.77,37.81,37.67,37.75,144200.0,37.77,37.81,37.67,37.75,144200.0
2011-03-18 15:20:00,37.75,37.8,37.71,37.77,186800.0,37.75,37.8,37.71,37.77,186800.0
2011-03-18 15:30:00,37.77,37.87,37.77,37.77,161200.0,37.77,37.87,37.77,37.77,161200.0
2011-03-18 15:40:00,37.76,37.82,37.74,37.81,271000.0,37.76,37.82,37.74,37.81,271000.0
2011-03-18 15:50:00,37.8,37.85,37.74,37.8,395000.0,37.8,37.85,37.74,37.8,395000.0
2011-03-21 09:30:00,38.18,38.2,37.65,37.65,221000.0,38.18,38.2,37.65,37.65,221000.0
2011-03-21 09:40:00,37.69,37.83,37.51,37.65,156400.0,37.69,37.83,37.51,37.65,156400.0
2011-03-21 09:50:00,37.67,37.87,37.67,37.77,95600.0,37.67,37.87,37.67,37.77,95600.0
2011-03-21 10:00:00,37.78,37.9,37.6,37.75,119400.0,37.78,37.9,37.6,37.75,119400.0
2011-03-21 10:10:00,37.75,37.86,37.68,37.84,116000.0,37.75,37.86,37.68,37.84,116000.0
2011-03-21 10:20:00,37.83,37.92,37.76,37.84,200800.0,37.83,37.92,37.76,37.84,200800.0
2011-03-21 10:30:00,37.85,37.88,37.75,37.78,134400.0,37.85,37.88,37.75,37.78,134400.0
2011-03-21 10:40:00,37.77,37.87,37.75,37.79,106600.0,37.77,37.87,37.75,37.79,106600.0
2011-03-21 10:50:00,37.78,37.9,37.76,37.8,87400.0,37.78,37.9,37.76,37.8,87400.0
2011-03-21 11:00:00,37.8,37.96,37.8,37.85,92600.0,37.8,37.96,37.8,37.85,92600.0
2011-03-21 11:10:00,37.88,38.04,37.87,37.98,151200.0,37.88,38.04,37.87,37.98,151200.0
2011-03-21 11:20:00,37.98,38.0,37.85,37.88,54600.0,37.98,38.0,37.85,37.88,54600.0
2011-03-21 11:30:00,37.88,37.96,37.86,37.88,59200.0,37.88,37.96,37.86,37.88,59200.0
2011-03-21 11:40:00,37.88,37.97,37.86,37.91,59400.0,37.88,37.97,37.86,37.91,59400.0
2011-03-21 11:50:00,37.91,38.08,37.88,38.07,258200.0,37.91,38.08,37.88,38.07,258200.0
2011-03-21 12:00:00,38.08,38.14,38.02,38.12,149000.0,38.08,38.14,38.02,38.12,149000.0
2011-03-21 12:10:00,38.13,38.61,38.06,38.53,290600.0,38.13,38.61,38.06,38.53,290600.0
2011-03-21 12:20:00,38.5,38.67,38.45,38.52,180200.0,38.5,38.67,38.45,38.52,180200.0
2011-03-21 12:30:00,38.52,38.52,38.21,38.25,63600.0,38.52,38.52,38.21,38.25,63600.0
2011-03-21 12:40:00,38.25,38.35,38.14,38.18,64600.0,38.25,38.35,38.14,38.18,64600.0
2011-03-21 12:50:00,38.18,38.24,38.12,38.2,31400.0,38.18,38.24,38.12,38.2,31400.0
2011-03-21 13:00:00,38.18,38.2,38.1,38.17,22800.0,38.18,38.2,38.1,38.17,22800.0
2011-03-21 13:10:00,38.17,38.25,38.17,38.25,48600.0,38.17,38.25,38.17,38.25,48600.0
2011-03-21 13:20:00,38.25,38.3,38.13,38.19,83600.0,38.25,38.3,38.13,38.19,83600.0
2011-03-21 13:30:00,38.19,38.35,38.18,38.35,89800.0,38.19,38.35,38.18,38.35,89800.0
2011-03-21 13:40:00,38.34,38.41,38.24,38.34,64600.0,38.34,38.41,38.24,38.34,64600.0
2011-03-21 13:50:00,38.32,38.42,38.24,38.4,92600.0,38.32,38.42,38.24,38.4,92600.0
2011-03-21 14:00:00,38.42,38.49,38.34,38.35,41600.0,38.42,38.49,38.34,38.35,41600.0
2011-03-21 14:10:00,38.35,38.4,38.31,38.37,39600.0,38.35,38.4,38.31,38.37,39600.0
2011-03-21 14:20:00,38.38,38.43,38.33,38.36,46800.0,38.38,38.43,38.33,38.36,46800.0
2011-03-21 14:30:00,38.36,38.4,38.32,38.4,69000.0,38.36,38.4,38.32,38.4,69000.0
2011-03-21 14:40:00,38.39,38.4,38.27,38.28,59000.0,38.39,38.4,38.27,38.28,59000.0
2011-03-21 14:50:00,38.3,38.41,38.25,38.35,82800.0,38.3,38.41,38.25,38.35,82800.0
2011-03-21 15:00:00,38.35,38.45,38.35,38.44,44400.0,38.35,38.45,38.35,38.44,44400.0
2011-03-21 15:10:00,38.44,38.45,38.35,38.41,94800.0,38.44,38.45,38.35,38.41,94800.0
2011-03-21 15:20:00,38.39,38.45,38.32,38.43,96800.0,38.39,38.45,38.32,38.43,96800.0
2011-03-21 15:30:00,38.45,38.5,38.38,38.46,100200.0,38.45,38.5,38.38,38.46,100200.0
2011-03-21 15:40:00,38.46,38.46,38.38,38.43,92400.0,38.46,38.46,38.38,38.43,92400.0
2011-03-21 15:50:00,38.44,38.48,38.32,38.45,253600.0,38.44,38.48,38.32,38.45,253600.0
2011-03-22 09:30:00,38.4,38.54,38.2,38.3,92600.0,38.4,38.54,38.2,38.3,92600.0
2011-03-22 09:40:00,38.3,38.35,38.2,38.24,116200.0,38.3,38.35,38.2,38.24,116200.0
2011-03-22 09:50:00,38.24,38.45,38.2,38.24,74200.0,38.24,38.45,38.2,38.24,74200.0
2011-03-22 10:00:00,38.2,38.4,38.2,38.4,66800.0,38.2,38.4,38.2,38.4,66800.0
2011-03-22 10:10:00,38.41,38.41,38.18,38.28,61600.0,38.41,38.41,38.18,38.28,61600.0
2011-03-22 10:20:00,38.28,38.5,38.24,38.49,47200.0,38.28,38.5,38.24,38.49,47200.0
2011-03-22 10:30:00,38.51,38.53,38.37,38.52,41200.0,38.51,38.53,38.37,38.52,41200.0
2011-03-22 10:40:00,38.52,38.59,38.5,38.51,56000.0,38.52,38.59,38.5,38.51,56000.0
2011-03-22 10:50:00,38.51,38.58,38.51,38.51,132800.0,38.51,38.58,38.51,38.51,132800.0
2011-03-22 11:00:00,38.51,38.59,38.51,38.51,116400.0,38.51,38.59,38.51,38.51,116400.0
2011-03-22 11:10:00,38.52,38.55,38.5,38.52,45400.0,38.52,38.55,38.5,38.52,45400.0
2011-03-22 11:20:00,38.52,38.6,38.51,38.57,49600.0,38.52,38.6,38.51,38.57,49600.0
2011-03-22 11:30:00,38.58,38.69,38.52,38.66,68000.0,38.58,38.69,38.52,38.66,68000.0
2011-03-22 11:40:00,38.66,38.72,38.65,38.7,43800.0,38.66,38.72,38.65,38.7,43800.0
2011-03-22 11:50:00,38.72,38.91,38.7,38.87,149800.0,38.72,38.91,38.7,38.87,149800.0
2011-03-22 12:00:00,38.87,38.87,38.7,38.73,53800.0,38.87,38.87,38.7,38.73,53800.0
2011-03-22 12:10:00,38.74,38.87,38.73,38.81,52600.0,38.74,38.87,38.73,38.81,52600.0
2011-03-22 12:20:00,38.81,38.88,38.8,38.82,54000.0,38.81,38.88,38.8,38.82,54000.0
2011-03-22 12:30:00,38.83,38.83,38.71,38.72,29400.0,38.83,38.83,38.71,38.72,29400.0
2011-03-22 12:40:00,38.72,38.73,38.59,38.66,35000.0,38.72,38.73,38.59,38.66,35000.0
2011-03-22 12:50:00,38.68,38.7,38.59,38.63,39800.0,38.68,38.7,38.59,38.63,39800.0
2011-03-22 13:00:00,38.63,38.66,38.53,38.53,35800.0,38.63,38.66,38.53,38.53,35800.0
2011-03-22 13:10:00,38.54,38.59,38.5,38.54,37600.0,38.54,38.59,38.5,38.54,37600.0
2011-03-22 13:20:00,38.54,38.57,38.5,38.57,23000.0,38.54,38.57,38.5,38.57,23000.0
2011-03-22 13:30:00,38.57,38.66,38.53,38.55,34600.0,38.57,38.66,38.53,38.55,34600.0
2011-03-22 13:40:00,38.58,38.74,38.56,38.73,28800.0,38.58,38.74,38.56,38.73,28800.0
2011-03-22 13:50:00,38.74,38.84,38.74,38.8,104800.0,38.74,38.84,38.74,38.8,104800.0
2011-03-22 14:00:00,38.78,38.82,38.6,38.6,58600.0,38.78,38.82,38.6,38.6,58600.0
2011-03-22 14:10:00,38.62,38.64,38.57,38.63,63000.0,38.62,38.64,38.57,38.63,63000.0
2011-03-22 14:20:00,38.63,38.63,38.57,38.58,23800.0,38.63,38.63,38.57,38.58,23800.0
2011-03-22 14:30:00,38.58,38.7,38.57,38.63,39400.0,38.58,38.7,38.57,38.63,39400.0
2011-03-22 14:40:00,38.63,38.72,38.61,38.71,83200.0,38.63,38.72,38.61,38.71,83200.0
2011-03-22 14:50:00,38.71,38.75,38.67,38.72,63400.0,38.71,38.75,38.67,38.72,63400.0
2011-03-22 15:00:00,38.72,38.75,38.6,38.65,95200.0,38.72,38.75,38.6,38.65,95200.0
2011-03-22 15:10:00,38.65,38.68,38.6,38.63,81200.0,38.65,38.68,38.6,38.63,81200.0
2011-03-22 15:20:00,38.62,38.71,38.6,38.65,103600.0,38.62,38.71,38.6,38.65,103600.0
2011-03-22 15:30:00,38.64,38.69,38.63,38.68,105000.0,38.64,38.69,38.63,38.68,105000.0
2011-03-22 15:40:00,38.68,38.77,38.67,38.7,108400.0,38.68,38.77,38.67,38.7,108400.0
2011-03-22 15:50:00,38.7,38.74,38.59,38.6,223800.0,38.7,38.74,38.59,38.6,223800.0
2011-03-23 09:30:00,38.65,38.78,38.33,38.51,73600.0,38.65,38.78,38.33,38.51,73600.0
2011-03-23 09:40:00,38.46,38.79,38.2,38.73,111800.0,38.46,38.79,38.2,38.73,111800.0
2011-03-23 09:50:00,38.72,38.87,38.55,38.69,67000.0,38.72,38.87,38.55,38.69,67000.0
2011-03-23 10:00:00,38.65,38.65,38.43,38.47,78800.0,38.65,38.65,38.43,38.47,78800.0
2011-03-23 10:10:00,38.46,38.76,38.41,38.67,65000.0,38.46,38.76,38.41,38.67,65000.0
2011-03-23 10:20:00,38.66,38.76,38.59,38.76,43600.0,38.66,38.76,38.59,38.76,43600.0
2011-03-23 10:30:00,38.77,38.85,38.68,38.79,59400.0,38.77,38.85,38.68,38.79,59400.0
2011-03-23 10:40:00,38.79,38.79,38.44,38.57,80600.0,38.79,38.79,38.44,38.57,80600.0
2011-03-23 10:50:00,38.54,38.68,38.47,38.58,53800.0,38.54,38.68,38.47,38.58,53800.0
2011-03-23 11:00:00,38.59,38.74,38.47,38.72,61800.0,38.59,38.74,38.47,38.72,61800.0
2011-03-23 11:10:00,38.74,38.83,38.73,38.73,47800.0,38.74,38.83,38.73,38.73,47800.0
2011-03-23 11:20:00,38.73,38.85,38.67,38.8,59000.0,38.73,38.85,38.67,38.8,59000.0
2011-03-23 11:30:00,38.82,39.18,38.82,39.11,172600.0,38.82,39.18,38.82,39.11,172600.0
2011-03-23 11:40:00,39.13,39.34,39.13,39.23,93800.0,39.13,39.34,39.13,39.23,93800.0
2011-03-23 11:50:00,39.21,39.27,39.04,39.04,56200.0,39.21,39.27,39.04,39.04,56200.0
2011-03-23 12:00:00,39.05,39.24,39.01,39.06,55800.0,39.05,39.24,39.01,39.06,55800.0
2011-03-23 12:10:00,39.01,39.13,39.01,39.08,52400.0,39.01,39.13,39.01,39.08,52400.0
2011-03-23 12:20:00,39.09,39.35,39.09,39.31,73000.0,39.09,39.35,39.09,39.31,73000.0
2011-03-23 12:30:00,39.32,39.45,39.3,39.34,83200.0,39.32,39.45,39.3,39.34,83200.0
2011-03-23 12:40:00,39.33,39.36,39.13,39.2,116400.0,39.33,39.36,39.13,39.2,116400.0
2011-03-23 12:50:00,39.19,39.27,39.19,39.21,68000.0,39.19,39.27,39.19,39.21,68000.0
2011-03-23 13:00:00,39.2,39.22,39.02,39.06,71000.0,39.2,39.22,39.02,39.06,71000.0
2011-03-23 13:10:00,39.07,39.2,39.05,39.17,48400.0,39.07,39.2,39.05,39.17,48400.0
2011-03-23 13:20:00,39.16,39.2,39.06,39.13,93600.0,39.16,39.2,39.06,39.13,93600.0
2011-03-23 13:30:00,39.12,39.35,39.12,39.26,41000.0,39.12,39.35,39.12,39.26,41000.0
2011-03-23 13:40:00,39.26,39.34,39.19,39.33,33400.0,39.26,39.34,39.19,39.33,33400.0
2011-03-23 13:50:00,39.33,39.45,39.33,39.42,141600.0,39.33,39.45,39.33,39.42,141600.0
2011-03-23 14:00:00,39.41,39.63,39.34,39.62,214000.0,39.41,39.63,39.34,39.62,214000.0
2011-03-23 14:10:00,39.62,39.63,39.54,39.58,58200.0,39.62,39.63,39.54,39.58,58200.0
2011-03-23 14:20:00,39.59,39.62,39.53,39.6,57000.0,39.59,39.62,39.53,39.6,57000.0
2011-03-23 14:30:00,39.58,39.59,39.49,39.52,100800.0,39.58,39.59,39.49,39.52,100800.0
2011-03-23 14:40:00,39.52,39.57,39.49,39.56,77200.0,39.52,39.57,39.49,39.56,77200.0
2011-03-23 14:50:00,39.55,39.77,39.55,39.73,182600.0,39.55,39.77,39.55,39.73,182600.0
2011-03-23 15:00:00,39.72,39.75,39.62,39.69,32800.0,39.72,39.75,39.62,39.69,32800.0
2011-03-23 15:10:00,39.67,39.8,39.67,39.77,121400.0,39.67,39.8,39.67,39.77,121400.0
2011-03-23 15:20:00,39.77,39.8,39.71,39.78,65200.0,39.77,39.8,39.71,39.78,65200.0
2011-03-23 15:30:00,39.78,39.87,39.73,39.87,153600.0,39.78,39.87,39.73,39.87,153600.0
2011-03-23 15:40:00,39.86,39.88,39.8,39.83,150600.0,39.86,39.88,39.8,39.83,150600.0
2011-03-23 15:50:00,39.83,39.84,39.61,39.66,254600.0,39.83,39.84,39.61,39.66,254600.0
2011-03-24 09:30:00,40.0,40.3,40.0,40.18,212400.0,40.0,40.3,40.0,40.18,212400.0
2011-03-24 09:40:00,40.16,40.19,39.83,40.02,133000.0,40.16,40.19,39.83,40.02,133000.0
2011-03-24 09:50:00,40.05,40.22,39.94,40.07,69400.0,40.05,40.22,39.94,40.07,69400.0
2011-03-24 10:00:00,40.05,40.49,40.02,40.17,162200.0,40.05,40.49,40.02,40.17,162200.0
2011-03-24 10:10:00,40.17,40.17,39.88,39.98,124600.0,40.17,40.17,39.88,39.98,124600.0
2011-03-24 10:20:00,39.92,40.01,39.85,39.94,57000.0,39.92,40.01,39.85,39.94,57000.0
2011-03-24 10:30:00,39.94,39.99,39.84,39.96,73600.0,39.94,39.99,39.84,39.96,73600.0
2011-03-24 10:40:00,39.96,39.98,39.38,39.43,174800.0,39.96,39.98,39.38,39.43,174800.0
2011-03-24 10:50:00,39.47,39.79,39.42,39.74,139600.0,39.47,39.79,39.42,39.74,139600.0
2011-03-24 11:00:00,39.74,39.89,39.74,39.81,76000.0,39.74,39.89,39.74,39.81,76000.0
2011-03-24 11:10:00,39.85,40.1,39.83,39.97,89200.0,39.85,40.1,39.83,39.97,89200.0
2011-03-24 11:20:00,39.94,40.15,39.89,40.09,105400.0,39.94,40.15,39.89,40.09,105400.0
2011-03-24 11:30:00,40.1,40.25,40.05,40.25,80800.0,40.1,40.25,40.05,40.25,80800.0
2011-03-24 11:40:00,40.25,40.35,40.23,40.34,84800.0,40.25,40.35,40.23,40.34,84800.0
2011-03-24 11:50:00,40.34,40.38,40.22,40.22,82800.0,40.34,40.38,40.22,40.22,82800.0
2011-03-24 12:00:00,40.23,40.37,40.21,40.35,49000.0,40.23,40.37,40.21,40.35,49000.0
2011-03-24 12:10:00,40.36,40.37,40.25,40.26,44000.0,40.36,40.37,40.25,40.26,44000.0
2011-03-24 12:20:00,40.26,40.31,40.12,40.24,82400.0,40.26,40.31,40.12,40.24,82400.0
2011-03-24 12:30:00,40.24,40.27,40.14,40.14,37000.0,40.24,40.27,40.14,40.14,37000.0
2011-03-24 12:40:00,40.14,40.14,40.02,40.05,49800.0,40.14,40.14,40.02,40.05,49800.0
2011-03-24 12:50:00,40.03,40.05,39.77,39.87,97600.0,40.03,40.05,39.77,39.87,97600.0
2011-03-24 13:00:00,39.83,39.88,39.8,39.84,40200.0,39.83,39.88,39.8,39.84,40200.0
2011-03-24 13:10:00,39.84,39.88,39.81,39.83,32800.0,39.84,39.88,39.81,39.83,32800.0
2011-03-24 13:20:00,39.82,39.88,39.8,39.83,88800.0,39.82,39.88,39.8,39.83,88800.0
2011-03-24 13:30:00,39.83,39.83,39.73,39.74,78800.0,39.83,39.83,39.73,39.74,78800.0
2011-03-24 13:40:00,39.73,39.73,39.52,39.59,88200.0,39.73,39.73,39.52,39.59,88200.0
2011-03-24 13:50:00,39.57,39.62,39.55,39.6,88400.0,39.57,39.62,39.55,39.6,88400.0
2011-03-24 14:00:00,39.6,39.6,39.5,39.58,85600.0,39.6,39.6,39.5,39.58,85600.0
2011-03-24 14:10:00,39.57,39.63,39.56,39.59,74000.0,39.57,39.63,39.56,39.59,74000.0
2011-03-24 14:20:00,39.6,39.6,39.51,39.56,42200.0,39.6,39.6,39.51,39.56,42200.0
2011-03-24 14:30:00,39.56,39.59,39.52,39.56,97400.0,39.56,39.59,39.52,39.56,97400.0
2011-03-24 14:40:00,39.56,39.67,39.56,39.57,71600.0,39.56,39.67,39.56,39.57,71600.0
2011-03-24 14:50:00,39.58,39.62,39.51,39.55,75200.0,39.58,39.62,39.51,39.55,75200.0
2011-03-24 15:00:00,39.54,39.55,39.51,39.52,39200.0,39.54,39.55,39.51,39.52,39200.0
2011-03-24 15:10:00,39.55,39.6,39.51,39.58,92600.0,39.55,39.6,39.51,39.58,92600.0
2011-03-24 15:20:00,39.58,39.67,39.56,39.6,101000.0,39.58,39.67,39.56,39.6,101000.0
2011-03-24 15:30:00,39.62,39.66,39.52,39.52,87400.0,39.62,39.66,39.52,39.52,87400.0
2011-03-24 15:40:00,39.52,39.54,39.45,39.49,231400.0,39.52,39.54,39.45,39.49,231400.0
2011-03-24 15:50:00,39.49,39.5,39.38,39.4,208400.0,39.49,39.5,39.38,39.4,208400.0
2011-03-25 09:30:00,39.56,39.71,39.29,39.54,150800.0,39.56,39.71,39.29,39.54,150800.0
2011-03-25 09:40:00,39.54,39.61,39.42,39.54,116000.0,39.54,39.61,39.42,39.54,116000.0
2011-03-25 09:50:00,39.56,39.56,39.38,39.52,89000.0,39.56,39.56,39.38,39.52,89000.0
2011-03-25 10:00:00,39.54,39.74,39.51,39.72,151800.0,39.54,39.74,39.51,39.72,151800.0
2011-03-25 10:10:00,39.73,39.74,39.53,39.56,112200.0,39.73,39.74,39.53,39.56,112200.0
2011-03-25 10:20:00,39.55,39.78,39.55,39.75,84800.0,39.55,39.78,39.55,39.75,84800.0
2011-03-25 10:30:00,39.73,39.96,39.73,39.91,148000.0,39.73,39.96,39.73,39.91,148000.0
2011-03-25 10:40:00,39.91,39.97,39.79,39.9,166000.0,39.91,39.97,39.79,39.9,166000.0
2011-03-25 10:50:00,39.88,40.03,39.85,40.0,229200.0,39.88,40.03,39.85,40.0,229200.0
2011-03-25 11:00:00,40.02,40.02,39.9,39.92,196600.0,40.02,40.02,39.9,39.92,196600.0
2011-03-25 11:10:00,39.93,39.95,39.6,39.6,151400.0,39.93,39.95,39.6,39.6,151400.0
2011-03-25 11:20:00,39.62,39.66,39.5,39.56,83200.0,39.62,39.66,39.5,39.56,83200.0
2011-03-25 11:30:00,39.56,39.73,39.56,39.73,88400.0,39.56,39.73,39.56,39.73,88400.0
2011-03-25 11:40:00,39.69,39.76,39.63,39.74,101600.0,39.69,39.76,39.63,39.74,101600.0
2011-03-25 11:50:00,39.74,39.76,39.68,39.74,37200.0,39.74,39.76,39.68,39.74,37200.0
2011-03-25 12:00:00,39.74,39.81,39.69,39.74,139200.0,39.74,39.81,39.69,39.74,139200.0
2011-03-25 12:10:00,39.74,39.75,39.6,39.74,56400.0,39.74,39.75,39.6,39.74,56400.0
2011-03-25 12:20:00,39.75,39.75,39.68,39.7,42600.0,39.75,39.75,39.68,39.7,42600.0
2011-03-25 12:30:00,39.71,39.74,39.53,39.53,99400.0,39.71,39.74,39.53,39.53,99400.0
2011-03-25 12:40:00,39.56,39.59,39.47,39.52,90000.0,39.56,39.59,39.47,39.52,90000.0
2011-03-25 12:50:00,39.52,39.52,39.38,39.39,48400.0,39.52,39.52,39.38,39.39,48400.0
2011-03-25 13:00:00,39.38,39.45,39.37,39.42,30400.0,39.38,39.45,39.37,39.42,30400.0
2011-03-25 13:10:00,39.41,39.45,39.26,39.31,83200.0,39.41,39.45,39.26,39.31,83200.0
2011-03-25 13:20:00,39.33,39.47,39.33,39.47,28600.0,39.33,39.47,39.33,39.47,28600.0
2011-03-25 13:30:00,39.47,39.52,39.41,39.51,81400.0,39.47,39.52,39.41,39.51,81400.0
2011-03-25 13:40:00,39.49,39.54,39.48,39.52,73600.0,39.49,39.54,39.48,39.52,73600.0
2011-03-25 13:50:00,39.53,39.57,39.38,39.4,133200.0,39.53,39.57,39.38,39.4,133200.0
2011-03-25 14:00:00,39.4,39.49,39.38,39.48,72200.0,39.4,39.49,39.38,39.48,72200.0
2011-03-25 14:10:00,39.47,39.54,39.41,39.42,45400.0,39.47,39.54,39.41,39.42,45400.0
2011-03-25 14:20:00,39.43,39.44,39.25,39.35,83000.0,39.43,39.44,39.25,39.35,83000.0
2011-03-25 14:30:00,39.34,39.37,39.3,39.36,40800.0,39.34,39.37,39.3,39.36,40800.0
2011-03-25 14:40:00,39.37,39.41,39.3,39.37,73000.0,39.37,39.41,39.3,39.37,73000.0
2011-03-25 14:50:00,39.38,39.45,39.38,39.4,46000.0,39.38,39.45,39.38,39.4,46000.0
2011-03-25 15:00:00,39.42,39.43,39.34,39.4,33600.0,39.42,39.43,39.34,39.4,33600.0
2011-03-25 15:10:00,39.38,39.56,39.35,39.49,95600.0,39.38,39.56,39.35,39.49,95600.0
2011-03-25 15:20:00,39.51,39.53,39.37,39.38,65000.0,39.51,39.53,39.37,39.38,65000.0
2011-03-25 15:30:00,39.38,39.48,39.37,39.48,62000.0,39.38,39.48,39.37,39.48,62000.0
2011-03-25 15:40:00,39.48,39.51,39.35,39.37,129400.0,39.48,39.51,39.35,39.37,129400.0
2011-03-25 15:50:00,39.37,39.39,39.29,39.35,126600.0,39.37,39.39,39.29,39.35,126600.0
2011-03-28 09:30:00,39.8,41.07,39.74,40.99,811400.0,39.8,41.07,39.74,40.99,811400.0
2011-03-28 09:40:00,40.99,41.45,40.79,41.33,701400.0,40.99,41.45,40.79,41.33,701400.0
2011-03-28 09:50:00,41.31,41.67,41.25,41.38,584600.0,41.31,41.67,41.25,41.38,584600.0
2011-03-28 10:00:00,41.38,41.59,41.33,41.51,294400.0,41.38,41.59,41.33,41.51,294400.0
2011-03-28 10:10:00,41.49,41.7,41.36,41.57,332000.0,41.49,41.7,41.36,41.57,332000.0
2011-03-28 10:20:00,41.55,41.59,41.19,41.38,263000.0,41.55,41.59,41.19,41.38,263000.0
2011-03-28 10:30:00,41.38,41.5,41.24,41.32,198400.0,41.38,41.5,41.24,41.32,198400.0
2011-03-28 10:40:00,41.32,41.44,41.24,41.35,103600.0,41.32,41.44,41.24,41.35,103600.0
2011-03-28 10:50:00,41.35,41.37,41.13,41.21,150200.0,41.35,41.37,41.13,41.21,150200.0
2011-03-28 11:00:00,41.22,41.38,41.15,41.33,139600.0,41.22,41.38,41.15,41.33,139600.0
2011-03-28 11:10:00,41.3,41.48,41.22,41.44,122400.0,41.3,41.48,41.22,41.44,122400.0
2011-03-28 11:20:00,41.47,41.83,41.46,41.77,369000.0,41.47,41.83,41.46,41.77,369000.0
2011-03-28 11:30:00,41.77,42.0,41.74,41.85,282400.0,41.77,42.0,41.74,41.85,282400.0
2011-03-28 11:40:00,41.85,42.08,41.69,42.08,297000.0,41.85,42.08,41.69,42.08,297000.0
2011-03-28 11:50:00,42.08,42.31,42.05,42.16,327000.0,42.08,42.31,42.05,42.16,327000.0
2011-03-28 12:00:00,42.17,42.23,42.02,42.16,152200.0,42.17,42.23,42.02,42.16,152200.0
2011-03-28 12:10:00,42.14,42.16,42.02,42.1,109000.0,42.14,42.16,42.02,42.1,109000.0
2011-03-28 12:20:00,42.09,42.48,42.09,42.48,321400.0,42.09,42.48,42.09,42.48,321400.0
2011-03-28 12:30:00,42.48,42.59,42.34,42.49,427200.0,42.48,42.59,42.34,42.49,427200.0
2011-03-28 12:40:00,42.47,42.76,42.44,42.72,518600.0,42.47,42.76,42.44,42.72,518600.0
2011-03-28 12:50:00,42.71,42.75,42.65,42.69,232800.0,42.71,42.75,42.65,42.69,232800.0
2011-03-28 13:00:00,42.7,43.0,42.63,42.92,287200.0,42.7,43.0,42.63,42.92,287200.0
2011-03-28 13:10:00,42.92,43.0,42.77,42.87,383000.0,42.92,43.0,42.77,42.87,383000.0
2011-03-28 13:20:00,42.87,42.98,42.86,42.94,166800.0,42.87,42.98,42.86,42.94,166800.0
2011-03-28 13:30:00,42.93,42.95,42.7,42.85,309200.0,42.93,42.95,42.7,42.85,309200.0
2011-03-28 13:40:00,42.83,43.0,42.83,42.93,216600.0,42.83,43.0,42.83,42.93,216600.0
2011-03-28 13:50:00,42.94,43.0,42.86,42.97,228200.0,42.94,43.0,42.86,42.97,228200.0
2011-03-28 14:00:00,42.97,42.97,42.76,42.8,200200.0,42.97,42.97,42.76,42.8,200200.0
2011-03-28 14:10:00,42.8,42.91,42.79,42.86,184000.0,42.8,42.91,42.79,42.86,184000.0
2011-03-28 14:20:00,42.87,42.96,42.84,42.9,171000.0,42.87,42.96,42.84,42.9,171000.0
2011-03-28 14:30:00,42.9,42.96,42.85,42.95,139600.0,42.9,42.96,42.85,42.95,139600.0
2011-03-28 14:40:00,42.95,42.96,42.72,42.74,268800.0,42.95,42.96,42.72,42.74,268800.0
2011-03-28 14:50:00,42.77,42.79,42.63,42.77,237400.0,42.77,42.79,42.63,42.77,237400.0
2011-03-28 15:00:00,42.76,42.83,42.66,42.68,172200.0,42.76,42.83,42.66,42.68,172200.0
2011-03-28 15:10:00,42.67,42.82,42.64,42.79,279000.0,42.67,42.82,42.64,42.79,279000.0
2011-03-28 15:20:00,42.8,42.9,42.75,42.76,209400.0,42.8,42.9,42.75,42.76,209400.0
2011-03-28 15:30:00,42.75,42.83,42.7,42.73,255400.0,42.75,42.83,42.7,42.73,255400.0
2011-03-28 15:40:00,42.72,42.74,42.42,42.51,552400.0,42.72,42.74,42.42,42.51,552400.0
2011-03-28 15:50:00,42.52,42.74,42.5,42.65,682400.0,42.52,42.74,42.5,42.65,682400.0
2011-03-29 09:30:00,43.52,44.02,43.5,44.0,1296600.0,43.52,44.02,43.5,44.0,1296600.0
2011-03-29 09:40:00,43.97,44.0,43.06,43.2,1123600.0,43.97,44.0,43.06,43.2,1123600.0
2011-03-29 09:50:00,43.18,43.7,43.16,43.53,460600.0,43.18,43.7,43.16,43.53,460600.0
2011-03-29 10:00:00,43.55,43.7,43.33,43.58,270600.0,43.55,43.7,43.33,43.58,270600.0
2011-03-29 10:10:00,43.59,43.98,43.45,43.96,549800.0,43.59,43.98,43.45,43.96,549800.0
2011-03-29 10:20:00,43.98,44.2,43.87,43.94,569800.0,43.98,44.2,43.87,43.94,569800.0
2011-03-29 10:30:00,43.95,44.15,43.95,44.07,319200.0,43.95,44.15,43.95,44.07,319200.0
2011-03-29 10:40:00,44.07,44.23,43.96,44.21,279000.0,44.07,44.23,43.96,44.21,279000.0
2011-03-29 10:50:00,44.22,44.35,44.08,44.24,477400.0,44.22,44.35,44.08,44.24,477400.0
2011-03-29 11:00:00,44.27,44.4,44.2,44.36,305000.0,44.27,44.4,44.2,44.36,305000.0
2011-03-29 11:10:00,44.35,44.36,44.03,44.1,271200.0,44.35,44.36,44.03,44.1,271200.0
2011-03-29 11:20:00,44.08,44.4,44.02,44.34,278600.0,44.08,44.4,44.02,44.34,278600.0
2011-03-29 11:30:00,44.34,44.35,43.95,43.98,256600.0,44.34,44.35,43.95,43.98,256600.0
2011-03-29 11:40:00,43.99,44.09,43.88,43.98,190400.0,43.99,44.09,43.88,43.98,190400.0
2011-03-29 11:50:00,43.97,44.18,43.96,44.1,166400.0,43.97,44.18,43.96,44.1,166400.0
2011-03-29 12:00:00,44.12,44.13,43.94,44.02,197200.0,44.12,44.13,43.94,44.02,197200.0
2011-03-29 12:10:00,44.01,44.07,43.97,44.0,73200.0,44.01,44.07,43.97,44.0,73200.0
2011-03-29 12:20:00,44.0,44.03,43.97,43.99,59000.0,44.0,44.03,43.97,43.99,59000.0
2011-03-29 12:30:00,43.98,44.02,43.79,43.83,214400.0,43.98,44.02,43.79,43.83,214400.0
2011-03-29 12:40:00,43.81,43.94,43.75,43.9,212600.0,43.81,43.94,43.75,43.9,212600.0
2011-03-29 12:50:00,43.9,43.99,43.83,43.91,159200.0,43.9,43.99,43.83,43.91,159200.0
2011-03-29 13:00:00,43.9,43.97,43.88,43.95,116800.0,43.9,43.97,43.88,43.95,116800.0
2011-03-29 13:10:00,43.95,43.98,43.9,43.98,143600.0,43.95,43.98,43.9,43.98,143600.0
2011-03-29 13:20:00,43.97,43.99,43.8,43.8,125800.0,43.97,43.99,43.8,43.8,125800.0
2011-03-29 13:30:00,43.81,43.99,43.81,43.94,143800.0,43.81,43.99,43.81,43.94,143800.0
2011-03-29 13:40:00,43.96,44.1,43.92,44.08,131600.0,43.96,44.1,43.92,44.08,131600.0
2011-03-29 13:50:00,44.1,44.24,44.06,44.19,202400.0,44.1,44.24,44.06,44.19,202400.0
2011-03-29 14:00:00,44.15,44.34,44.13,44.34,158600.0,44.15,44.34,44.13,44.34,158600.0
2011-03-29 14:10:00,44.34,44.45,44.33,44.42,212400.0,44.34,44.45,44.33,44.42,212400.0
2011-03-29 14:20:00,44.42,44.45,44.28,44.33,146600.0,44.42,44.45,44.28,44.33,146600.0
2011-03-29 14:30:00,44.32,44.45,44.26,44.32,312600.0,44.32,44.45,44.26,44.32,312600.0
2011-03-29 14:40:00,44.35,44.42,44.22,44.29,296200.0,44.35,44.42,44.22,44.29,296200.0
2011-03-29 14:50:00,44.28,44.34,44.24,44.32,111000.0,44.28,44.34,44.24,44.32,111000.0
2011-03-29 15:00:00,44.32,44.36,44.29,44.35,121800.0,44.32,44.36,44.29,44.35,121800.0
2011-03-29 15:10:00,44.35,44.52,44.33,44.48,332400.0,44.35,44.52,44.33,44.48,332400.0
2011-03-29 15:20:00,44.49,44.49,44.26,44.38,223800.0,44.49,44.49,44.26,44.38,223800.0
2011-03-29 15:30:00,44.38,44.42,44.33,44.41,112200.0,44.38,44.42,44.33,44.41,112200.0
2011-03-29 15:40:00,44.41,44.54,44.38,44.54,244600.0,44.41,44.54,44.38,44.54,244600.0
2011-03-29 15:50:00,44.54,44.63,44.47,44.58,540200.0,44.54,44.63,44.47,44.58,540200.0
2011-03-30 09:30:00,45.07,45.49,44.84,45.23,789400.0,45.07,45.49,44.84,45.23,789400.0
2011-03-30 09:40:00,45.24,45.31,45.0,45.09,286800.0,45.24,45.31,45.0,45.09,286800.0
2011-03-30 09:50:00,45.09,45.44,45.07,45.35,261000.0,45.09,45.44,45.07,45.35,261000.0
2011-03-30 10:00:00,45.36,45.4,45.01,45.04,236600.0,45.36,45.4,45.01,45.04,236600.0
2011-03-30 10:10:00,45.01,45.02,44.63,44.63,489600.0,45.01,45.02,44.63,44.63,489600.0
2011-03-30 10:20:00,44.63,44.88,44.6,44.73,251800.0,44.63,44.88,44.6,44.73,251800.0
2011-03-30 10:30:00,44.73,44.9,44.72,44.83,186400.0,44.73,44.9,44.72,44.83,186400.0
2011-03-30 10:40:00,44.81,45.13,44.77,45.07,165200.0,44.81,45.13,44.77,45.07,165200.0
2011-03-30 10:50:00,45.08,45.34,45.05,45.24,156000.0,45.08,45.34,45.05,45.24,156000.0
2011-03-30 11:00:00,45.24,45.29,44.91,45.01,143200.0,45.24,45.29,44.91,45.01,143200.0
2011-03-30 11:10:00,44.98,45.0,44.85,44.97,127800.0,44.98,45.0,44.85,44.97,127800.0
2011-03-30 11:20:00,44.99,45.0,44.85,44.85,60800.0,44.99,45.0,44.85,44.85,60800.0
2011-03-30 11:30:00,44.85,44.97,44.85,44.94,54800.0,44.85,44.97,44.85,44.94,54800.0
2011-03-30 11:40:00,44.94,45.07,44.9,44.96,64000.0,44.94,45.07,44.9,44.96,64000.0
2011-03-30 11:50:00,44.99,45.03,44.91,45.02,80400.0,44.99,45.03,44.91,45.02,80400.0
2011-03-30 12:00:00,45.03,45.12,45.0,45.05,61800.0,45.03,45.12,45.0,45.05,61800.0
2011-03-30 12:10:00,45.04,45.15,45.0,45.02,125600.0,45.04,45.15,45.0,45.02,125600.0
2011-03-30 12:20:00,45.04,45.1,45.0,45.02,60600.0,45.04,45.1,45.0,45.02,60600.0
2011-03-30 12:30:00,45.02,45.1,45.0,45.05,48000.0,45.02,45.1,45.0,45.05,48000.0
2011-03-30 12:40:00,45.05,45.1,45.02,45.08,33800.0,45.05,45.1,45.02,45.08,33800.0
2011-03-30 12:50:00,45.1,45.1,45.01,45.07,72800.0,45.1,45.1,45.01,45.07,72800.0
2011-03-30 13:00:00,45.07,45.09,45.04,45.05,64000.0,45.07,45.09,45.04,45.05,64000.0
2011-03-30 13:10:00,45.06,45.08,45.01,45.04,44600.0,45.06,45.08,45.01,45.04,44600.0
2011-03-30 13:20:00,45.05,45.07,44.99,45.04,58400.0,45.05,45.07,44.99,45.04,58400.0
2011-03-30 13:30:00,45.05,45.07,44.96,45.01,33400.0,45.05,45.07,44.96,45.01,33400.0
2011-03-30 13:40:00,45.02,45.03,44.88,44.88,69800.0,45.02,45.03,44.88,44.88,69800.0
2011-03-30 13:50:00,44.91,44.91,44.77,44.79,90000.0,44.91,44.91,44.77,44.79,90000.0
2011-03-30 14:00:00,44.79,44.92,44.78,44.91,67400.0,44.79,44.92,44.78,44.91,67400.0
2011-03-30 14:10:00,44.91,44.95,44.88,44.92,43200.0,44.91,44.95,44.88,44.92,43200.0
2011-03-30 14:20:00,44.92,45.0,44.9,45.0,78600.0,44.92,45.0,44.9,45.0,78600.0
2011-03-30 14:30:00,45.0,45.1,44.99,45.06,87000.0,45.0,45.1,44.99,45.06,87000.0
2011-03-30 14:40:00,45.07,45.09,44.88,44.93,97800.0,45.07,45.09,44.88,44.93,97800.0
2011-03-30 14:50:00,44.92,44.93,44.85,44.9,114600.0,44.92,44.93,44.85,44.9,114600.0
2011-03-30 15:00:00,44.9,45.09,44.88,45.04,163200.0,44.9,45.09,44.88,45.04,163200.0
2011-03-30 15:10:00,45.02,45.1,45.01,45.07,145200.0,45.02,45.1,45.01,45.07,145200.0
2011-03-30 15:20:00,45.09,45.1,45.02,45.02,100400.0,45.09,45.1,45.02,45.02,100400.0
2011-03-30 15:30:00,45.02,45.19,45.01,45.13,203200.0,45.02,45.19,45.01,45.13,203200.0
2011-03-30 15:40:00,45.13,45.19,44.99,44.99,248000.0,45.13,45.19,44.99,44.99,248000.0
2011-03-30 15:50:00,45.0,45.06,44.88,44.94,361400.0,45.0,45.06,44.88,44.94,361400.0
2011-03-31 09:30:00,44.84,44.85,44.33,44.68,253000.0,44.84,44.85,44.33,44.68,253000.0
2011-03-31 09:40:00,44.63,44.83,44.47,44.52,104600.0,44.63,44.83,44.47,44.52,104600.0
2011-03-31 09:50:00,44.58,44.65,44.2,44.34,255400.0,44.58,44.65,44.2,44.34,255400.0
2011-03-31 10:00:00,44.35,44.49,44.24,44.29,147400.0,44.35,44.49,44.24,44.29,147400.0
2011-03-31 10:10:00,44.29,44.42,44.24,44.32,106000.0,44.29,44.42,44.24,44.32,106000.0
2011-03-31 10:20:00,44.31,44.38,44.09,44.09,191800.0,44.31,44.38,44.09,44.09,191800.0
2011-03-31 10:30:00,44.1,44.44,44.08,44.41,131000.0,44.1,44.44,44.08,44.41,131000.0
2011-03-31 10:40:00,44.43,44.5,44.35,44.38,123200.0,44.43,44.5,44.35,44.38,123200.0
2011-03-31 10:50:00,44.36,44.4,44.2,44.38,70400.0,44.36,44.4,44.2,44.38,70400.0
2011-03-31 11:00:00,44.38,44.4,44.22,44.27,55200.0,44.38,44.4,44.22,44.27,55200.0
2011-03-31 11:10:00,44.27,44.35,44.25,44.31,49800.0,44.27,44.35,44.25,44.31,49800.0
2011-03-31 11:20:00,44.3,44.35,44.22,44.33,39400.0,44.3,44.35,44.22,44.33,39400.0
2011-03-31 11:30:00,44.31,44.32,44.1,44.13,125800.0,44.31,44.32,44.1,44.13,125800.0
2011-03-31 11:40:00,44.13,44.41,44.12,44.35,96000.0,44.13,44.41,44.12,44.35,96000.0
2011-03-31 11:50:00,44.4,44.42,44.33,44.35,61400.0,44.4,44.42,44.33,44.35,61400.0
2011-03-31 12:00:00,44.35,44.37,44.29,44.34,53000.0,44.35,44.37,44.29,44.34,53000.0
2011-03-31 12:10:00,44.35,44.4,44.29,44.3,108400.0,44.35,44.4,44.29,44.3,108400.0
2011-03-31 12:20:00,44.3,44.33,44.27,44.31,131200.0,44.3,44.33,44.27,44.31,131200.0
2011-03-31 12:30:00,44.3,44.32,44.27,44.31,45200.0,44.3,44.32,44.27,44.31,45200.0
2011-03-31 12:40:00,44.32,44.44,44.3,44.4,172800.0,44.32,44.44,44.3,44.4,172800.0
2011-03-31 12:50:00,44.4,44.49,44.33,44.34,104400.0,44.4,44.49,44.33,44.34,104400.0
2011-03-31 13:00:00,44.35,44.45,44.35,44.39,15200.0,44.35,44.45,44.35,44.39,15200.0
2011-03-31 13:10:00,44.39,44.41,44.35,44.38,37200.0,44.39,44.41,44.35,44.38,37200.0
2011-03-31 13:20:00,44.38,44.38,44.35,44.38,33600.0,44.38,44.38,44.35,44.38,33600.0
2011-03-31 13:30:00,44.37,44.4,44.34,44.34,100600.0,44.37,44.4,44.34,44.34,100600.0
2011-03-31 13:40:00,44.35,44.41,44.35,44.4,30000.0,44.35,44.41,44.35,44.4,30000.0
2011-03-31 13:50:00,44.39,44.46,44.38,44.41,30800.0,44.39,44.46,44.38,44.41,30800.0
2011-03-31 14:00:00,44.41,44.41,44.37,44.4,50800.0,44.41,44.41,44.37,44.4,50800.0
2011-03-31 14:10:00,44.4,44.67,44.39,44.58,158800.0,44.4,44.67,44.39,44.58,158800.0
2011-03-31 14:20:00,44.6,44.6,44.38,44.4,144000.0,44.6,44.6,44.38,44.4,144000.0
2011-03-31 14:30:00,44.41,44.55,44.41,44.51,47600.0,44.41,44.55,44.41,44.51,47600.0
2011-03-31 14:40:00,44.51,44.58,44.49,44.54,64600.0,44.51,44.58,44.49,44.54,64600.0
2011-03-31 14:50:00,44.55,44.77,44.54,44.77,76400.0,44.55,44.77,44.54,44.77,76400.0
2011-03-31 15:00:00,44.74,44.76,44.59,44.59,72000.0,44.74,44.76,44.59,44.59,72000.0
2011-03-31 15:10:00,44.58,44.63,44.55,44.6,87000.0,44.58,44.63,44.55,44.6,87000.0
2011-03-31 15:20:00,44.59,44.63,44.51,44.55,140400.0,44.59,44.63,44.51,44.55,140400.0
2011-03-31 15:30:00,44.55,44.58,44.45,44.49,144200.0,44.55,44.58,44.45,44.49,144200.0
2011-03-31 15:40:00,44.49,44.55,44.47,44.54,154600.0,44.49,44.55,44.47,44.54,154600.0
2011-03-31 15:50:00,44.54,44.55,44.5,44.5,180600.0,44.54,44.55,44.5,44.5,180600.0
2011-04-01 09:30:00,44.78,44.85,44.38,44.77,233000.0,44.78,44.85,44.38,44.77,233000.0
2011-04-01 09:40:00,44.77,44.85,44.63,44.72,117800.0,44.77,44.85,44.63,44.72,117800.0
2011-04-01 09:50:00,44.71,44.76,44.56,44.75,51400.0,44.71,44.76,44.56,44.75,51400.0
2011-04-01 10:00:00,44.72,44.99,44.72,44.93,89800.0,44.72,44.99,44.72,44.93,89800.0
2011-04-01 10:10:00,44.98,45.19,44.91,45.19,202200.0,44.98,45.19,44.91,45.19,202200.0
2011-04-01 10:20:00,45.2,45.26,45.07,45.08,136400.0,45.2,45.26,45.07,45.08,136400.0
2011-04-01 10:30:00,45.08,45.26,45.06,45.07,91200.0,45.08,45.26,45.06,45.07,91200.0
2011-04-01 10:40:00,45.07,45.07,44.88,44.95,99000.0,45.07,45.07,44.88,44.95,99000.0
2011-04-01 10:50:00,44.92,45.06,44.89,45.05,69600.0,44.92,45.06,44.89,45.05,69600.0
2011-04-01 11:00:00,45.07,45.19,45.05,45.13,28200.0,45.07,45.19,45.05,45.13,28200.0
2011-04-01 11:10:00,45.13,45.23,45.05,45.19,56600.0,45.13,45.23,45.05,45.19,56600.0
2011-04-01 11:20:00,45.22,45.47,45.19,45.26,152400.0,45.22,45.47,45.19,45.26,152400.0
2011-04-01 11:30:00,45.28,45.41,45.25,45.32,40000.0,45.28,45.41,45.25,45.32,40000.0
2011-04-01 11:40:00,45.32,45.35,45.09,45.15,70200.0,45.32,45.35,45.09,45.15,70200.0
2011-04-01 11:50:00,45.13,45.3,45.08,45.3,69000.0,45.13,45.3,45.08,45.3,69000.0
2011-04-01 12:00:00,45.28,45.41,45.24,45.41,50400.0,45.28,45.41,45.24,45.41,50400.0
2011-04-01 12:10:00,45.38,45.41,45.29,45.32,44800.0,45.38,45.41,45.29,45.32,44800.0
2011-04-01 12:20:00,45.3,45.35,45.3,45.32,24400.0,45.3,45.35,45.3,45.32,24400.0
2011-04-01 12:30:00,45.32,45.32,45.19,45.26,44400.0,45.32,45.32,45.19,45.26,44400.0
2011-04-01 12:40:00,45.26,45.27,45.1,45.12,36400.0,45.26,45.27,45.1,45.12,36400.0
2011-04-01 12:50:00,45.12,45.21,45.11,45.15,46600.0,45.12,45.21,45.11,45.15,46600.0
2011-04-01 13:00:00,45.13,45.13,45.01,45.06,96200.0,45.13,45.13,45.01,45.06,96200.0
2011-04-01 13:10:00,45.06,45.08,45.01,45.06,150000.0,45.06,45.08,45.01,45.06,150000.0
2011-04-01 13:20:00,45.07,45.12,45.05,45.06,34800.0,45.07,45.12,45.05,45.06,34800.0
2011-04-01 13:30:00,45.05,45.12,45.05,45.1,48000.0,45.05,45.12,45.05,45.1,48000.0
2011-04-01 13:40:00,45.1,45.13,45.07,45.08,46600.0,45.1,45.13,45.07,45.08,46600.0
2011-04-01 13:50:00,45.08,45.1,45.01,45.02,53800.0,45.08,45.1,45.01,45.02,53800.0
2011-04-01 14:00:00,45.03,45.05,44.95,44.97,86800.0,45.03,45.05,44.95,44.97,86800.0
2011-04-01 14:10:00,44.99,45.02,44.91,44.92,56600.0,44.99,45.02,44.91,44.92,56600.0
2011-04-01 14:20:00,44.92,44.99,44.92,44.97,158400.0,44.92,44.99,44.92,44.97,158400.0
2011-04-01 14:30:00,44.96,44.97,44.85,44.86,87400.0,44.96,44.97,44.85,44.86,87400.0
2011-04-01 14:40:00,44.86,44.86,44.55,44.59,139200.0,44.86,44.86,44.55,44.59,139200.0
2011-04-01 14:50:00,44.6,44.66,44.54,44.62,53800.0,44.6,44.66,44.54,44.62,53800.0
2011-04-01 15:00:00,44.61,44.61,44.45,44.48,115400.0,44.61,44.61,44.45,44.48,115400.0
2011-04-01 15:10:00,44.49,44.52,44.29,44.32,153200.0,44.49,44.52,44.29,44.32,153200.0
2011-04-01 15:20:00,44.32,44.52,44.27,44.48,202000.0,44.32,44.52,44.27,44.48,202000.0
2011-04-01 15:30:00,44.49,44.58,44.49,44.55,74800.0,44.49,44.58,44.49,44.55,74800.0
2011-04-01 15:40:00,44.56,44.68,44.52,44.55,121200.0,44.56,44.68,44.52,44.55,121200.0
2011-04-01 15:50:00,44.54,44.63,44.46,44.58,250400.0,44.54,44.63,44.46,44.58,250400.0
2011-04-04 09:30:00,45.04,45.07,44.81,44.99,152400.0,45.04,45.07,44.81,44.99,152400.0
2011-04-04 09:40:00,44.97,44.99,44.74,44.82,161800.0,44.97,44.99,44.74,44.82,161800.0
2011-04-04 09:50:00,44.79,44.84,44.64,44.72,104000.0,44.79,44.84,44.64,44.72,104000.0
2011-04-04 10:00:00,44.72,44.82,44.54,44.56,86600.0,44.72,44.82,44.54,44.56,86600.0
2011-04-04 10:10:00,44.54,44.6,44.5,44.6,60600.0,44.54,44.6,44.5,44.6,60600.0
2011-04-04 10:20:00,44.6,44.98,44.6,44.9,84800.0,44.6,44.98,44.6,44.9,84800.0
2011-04-04 10:30:00,44.87,45.23,44.86,45.19,146200.0,44.87,45.23,44.86,45.19,146200.0
2011-04-04 10:40:00,45.19,45.19,44.9,44.99,46800.0,45.19,45.19,44.9,44.99,46800.0
2011-04-04 10:50:00,44.99,44.99,44.72,44.8,52400.0,44.99,44.99,44.72,44.8,52400.0
2011-04-04 11:00:00,44.8,44.87,44.76,44.81,115000.0,44.8,44.87,44.76,44.81,115000.0
2011-04-04 11:10:00,44.81,44.88,44.76,44.88,44800.0,44.81,44.88,44.76,44.88,44800.0
2011-04-04 11:20:00,44.91,45.02,44.89,44.95,105600.0,44.91,45.02,44.89,44.95,105600.0
2011-04-04 11:30:00,44.96,44.98,44.87,44.93,41600.0,44.96,44.98,44.87,44.93,41600.0
2011-04-04 11:40:00,44.94,45.05,44.92,45.05,33000.0,44.94,45.05,44.92,45.05,33000.0
2011-04-04 11:50:00,45.02,45.05,44.95,44.95,36600.0,45.02,45.05,44.95,44.95,36600.0
2011-04-04 12:00:00,44.97,45.05,44.94,45.02,50600.0,44.97,45.05,44.94,45.02,50600.0
2011-04-04 12:10:00,45.02,45.13,45.0,45.1,88600.0,45.02,45.13,45.0,45.1,88600.0
2011-04-04 12:20:00,45.1,45.35,45.08,45.33,97800.0,45.1,45.35,45.08,45.33,97800.0
2011-04-04 12:30:00,45.33,45.49,45.24,45.27,215200.0,45.33,45.49,45.24,45.27,215200.0
2011-04-04 12:40:00,45.25,45.3,45.09,45.2,99000.0,45.25,45.3,45.09,45.2,99000.0
2011-04-04 12:50:00,45.22,45.24,45.13,45.17,72400.0,45.22,45.24,45.13,45.17,72400.0
2011-04-04 13:00:00,45.17,45.25,45.14,45.24,46200.0,45.17,45.25,45.14,45.24,46200.0
2011-04-04 13:10:00,45.24,45.38,45.22,45.38,59200.0,45.24,45.38,45.22,45.38,59200.0
2011-04-04 13:20:00,45.38,45.39,45.31,45.37,32600.0,45.38,45.39,45.31,45.37,32600.0
2011-04-04 13:30:00,45.34,45.35,45.22,45.33,37400.0,45.34,45.35,45.22,45.33,37400.0
2011-04-04 13:40:00,45.31,45.36,45.23,45.24,54200.0,45.31,45.36,45.23,45.24,54200.0
2011-04-04 13:50:00,45.24,45.28,45.09,45.19,56000.0,45.24,45.28,45.09,45.19,56000.0
2011-04-04 14:00:00,45.19,45.23,45.0,45.11,71000.0,45.19,45.23,45.0,45.11,71000.0
2011-04-04 14:10:00,45.1,45.19,45.06,45.1,53400.0,45.1,45.19,45.06,45.1,53400.0
2011-04-04 14:20:00,45.1,45.13,45.08,45.09,83800.0,45.1,45.13,45.08,45.09,83800.0
2011-04-04 14:30:00,45.09,45.17,45.07,45.15,69800.0,45.09,45.17,45.07,45.15,69800.0
2011-04-04 14:40:00,45.16,45.21,45.13,45.18,48000.0,45.16,45.21,45.13,45.18,48000.0
2011-04-04 14:50:00,45.18,45.24,45.15,45.22,47400.0,45.18,45.24,45.15,45.22,47400.0
2011-04-04 15:00:00,45.21,45.25,45.14,45.16,61000.0,45.21,45.25,45.14,45.16,61000.0
2011-04-04 15:10:00,45.16,45.24,45.1,45.22,80800.0,45.16,45.24,45.1,45.22,80800.0
2011-04-04 15:20:00,45.24,45.4,45.19,45.39,98800.0,45.24,45.4,45.19,45.39,98800.0
2011-04-04 15:30:00,45.37,45.42,45.33,45.41,120000.0,45.37,45.42,45.33,45.41,120000.0
2011-04-04 15:40:00,45.42,45.47,45.37,45.45,130400.0,45.42,45.47,45.37,45.45,130400.0
2011-04-04 15:50:00,45.45,45.5,45.39,45.49,247600.0,45.45,45.5,45.39,45.49,247600.0
2011-04-05 09:30:00,45.48,46.19,45.36,46.19,486800.0,45.48,46.19,45.36,46.19,486800.0
2011-04-05 09:40:00,46.11,46.5,46.05,46.32,448200.0,46.11,46.5,46.05,46.32,448200.0
2011-04-05 09:50:00,46.32,46.47,46.2,46.39,247400.0,46.32,46.47,46.2,46.39,247400.0
2011-04-05 10:00:00,46.38,46.67,46.32,46.67,410400.0,46.38,46.67,46.32,46.67,410400.0
2011-04-05 10:10:00,46.63,47.0,46.63,46.94,423200.0,46.63,47.0,46.63,46.94,423200.0
2011-04-05 10:20:00,46.95,47.0,46.77,46.9,207800.0,46.95,47.0,46.77,46.9,207800.0
2011-04-05 10:30:00,46.9,47.15,46.85,46.85,392000.0,46.9,47.15,46.85,46.85,392000.0
2011-04-05 10:40:00,46.85,46.91,46.75,46.86,158800.0,46.85,46.91,46.75,46.86,158800.0
2011-04-05 10:50:00,46.85,46.93,46.81,46.9,95400.0,46.85,46.93,46.81,46.9,95400.0
2011-04-05 11:00:00,46.9,47.09,46.85,46.85,136200.0,46.9,47.09,46.85,46.85,136200.0
2011-04-05 11:10:00,46.85,46.86,46.52,46.66,208800.0,46.85,46.86,46.52,46.66,208800.0
2011-04-05 11:20:00,46.58,46.72,46.57,46.58,75400.0,46.58,46.72,46.57,46.58,75400.0
2011-04-05 11:30:00,46.6,46.68,46.55,46.62,143000.0,46.6,46.68,46.55,46.62,143000.0
2011-04-05 11:40:00,46.65,46.69,46.55,46.61,115800.0,46.65,46.69,46.55,46.61,115800.0
2011-04-05 11:50:00,46.58,46.84,46.57,46.83,72200.0,46.58,46.84,46.57,46.83,72200.0
2011-04-05 12:00:00,46.81,46.85,46.65,46.71,56800.0,46.81,46.85,46.65,46.71,56800.0
2011-04-05 12:10:00,46.66,46.8,46.66,46.78,38800.0,46.66,46.8,46.66,46.78,38800.0
2011-04-05 12:20:00,46.8,46.91,46.77,46.91,45600.0,46.8,46.91,46.77,46.91,45600.0
2011-04-05 12:30:00,46.9,46.96,46.7,46.71,92400.0,46.9,46.96,46.7,46.71,92400.0
2011-04-05 12:40:00,46.71,46.95,46.71,46.94,61400.0,46.71,46.95,46.71,46.94,61400.0
2011-04-05 12:50:00,46.92,46.95,46.79,46.82,42600.0,46.92,46.95,46.79,46.82,42600.0
2011-04-05 13:00:00,46.79,46.93,46.76,46.9,26000.0,46.79,46.93,46.76,46.9,26000.0
2011-04-05 13:10:00,46.92,46.95,46.85,46.9,43000.0,46.92,46.95,46.85,46.9,43000.0
2011-04-05 13:20:00,46.87,46.91,46.8,46.9,29600.0,46.87,46.91,46.8,46.9,29600.0
2011-04-05 13:30:00,46.9,46.9,46.82,46.86,38400.0,46.9,46.9,46.82,46.86,38400.0
2011-04-05 13:40:00,46.83,46.84,46.7,46.75,49600.0,46.83,46.84,46.7,46.75,49600.0
2011-04-05 13:50:00,46.74,46.85,46.72,46.8,30000.0,46.74,46.85,46.72,46.8,30000.0
2011-04-05 14:00:00,46.75,46.79,46.62,46.75,58000.0,46.75,46.79,46.62,46.75,58000.0
2011-04-05 14:10:00,46.73,46.86,46.72,46.85,55000.0,46.73,46.86,46.72,46.85,55000.0
2011-04-05 14:20:00,46.85,46.93,46.82,46.85,89800.0,46.85,46.93,46.82,46.85,89800.0
2011-04-05 14:30:00,46.87,46.88,46.73,46.76,31000.0,46.87,46.88,46.73,46.76,31000.0
2011-04-05 14:40:00,46.76,46.79,46.69,46.75,68200.0,46.76,46.79,46.69,46.75,68200.0
2011-04-05 14:50:00,46.75,46.84,46.74,46.8,92000.0,46.75,46.84,46.74,46.8,92000.0
2011-04-05 15:00:00,46.81,46.87,46.72,46.73,89600.0,46.81,46.87,46.72,46.73,89600.0
2011-04-05 15:10:00,46.73,46.75,46.63,46.73,118600.0,46.73,46.75,46.63,46.73,118600.0
2011-04-05 15:20:00,46.73,46.89,46.71,46.83,122800.0,46.73,46.89,46.71,46.83,122800.0
2011-04-05 15:30:00,46.83,46.86,46.73,46.82,125400.0,46.83,46.86,46.73,46.82,125400.0
2011-04-05 15:40:00,46.82,46.9,46.81,46.83,154800.0,46.82,46.9,46.81,46.83,154800.0
2011-04-05 15:50:00,46.82,46.82,46.7,46.74,237600.0,46.82,46.82,46.7,46.74,237600.0
2011-04-06 09:30:00,47.09,47.49,46.94,47.38,241400.0,47.09,47.49,46.94,47.38,241400.0
2011-04-06 09:40:00,47.42,47.49,47.15,47.19,205600.0,47.42,47.49,47.15,47.19,205600.0
2011-04-06 09:50:00,47.15,47.2,46.84,46.93,199200.0,47.15,47.2,46.84,46.93,199200.0
2011-04-06 10:00:00,46.91,46.99,46.59,46.63,170200.0,46.91,46.99,46.59,46.63,170200.0
2011-04-06 10:10:00,46.63,46.71,46.29,46.48,273600.0,46.63,46.71,46.29,46.48,273600.0
2011-04-06 10:20:00,46.48,46.65,46.41,46.54,100600.0,46.48,46.65,46.41,46.54,100600.0
2011-04-06 10:30:00,46.57,46.64,46.21,46.25,156000.0,46.57,46.64,46.21,46.25,156000.0
2011-04-06 10:40:00,46.27,46.41,46.11,46.37,93200.0,46.27,46.41,46.11,46.37,93200.0
2011-04-06 10:50:00,46.35,46.36,45.89,45.94,196200.0,46.35,46.36,45.89,45.94,196200.0
2011-04-06 11:00:00,45.9,46.13,45.88,45.96,152000.0,45.9,46.13,45.88,45.96,152000.0
2011-04-06 11:10:00,45.96,45.96,45.55,45.58,344200.0,45.96,45.96,45.55,45.58,344200.0
2011-04-06 11:20:00,45.57,45.96,45.55,45.95,143000.0,45.57,45.96,45.55,45.95,143000.0
2011-04-06 11:30:00,45.97,46.16,45.62,45.65,142600.0,45.97,46.16,45.62,45.65,142600.0
2011-04-06 11:40:00,45.62,45.69,45.36,45.68,230000.0,45.62,45.69,45.36,45.68,230000.0
2011-04-06 11:50:00,45.68,45.77,45.64,45.64,83600.0,45.68,45.77,45.64,45.64,83600.0
2011-04-06 12:00:00,45.64,45.66,45.38,45.5,182800.0,45.64,45.66,45.38,45.5,182800.0
2011-04-06 12:10:00,45.5,45.68,45.49,45.65,110800.0,45.5,45.68,45.49,45.65,110800.0
2011-04-06 12:20:00,45.65,45.97,45.62,45.91,95200.0,45.65,45.97,45.62,45.91,95200.0
2011-04-06 12:30:00,45.91,45.93,45.63,45.68,55600.0,45.91,45.93,45.63,45.68,55600.0
2011-04-06 12:40:00,45.67,45.94,45.66,45.89,111400.0,45.67,45.94,45.66,45.89,111400.0
2011-04-06 12:50:00,45.91,45.99,45.84,45.96,100000.0,45.91,45.99,45.84,45.96,100000.0
2011-04-06 13:00:00,45.96,45.99,45.88,45.92,39400.0,45.96,45.99,45.88,45.92,39400.0
2011-04-06 13:10:00,45.94,46.22,45.88,46.2,104600.0,45.94,46.22,45.88,46.2,104600.0
2011-04-06 13:20:00,46.19,46.21,46.1,46.12,58200.0,46.19,46.21,46.1,46.12,58200.0
2011-04-06 13:30:00,46.13,46.17,46.02,46.17,33600.0,46.13,46.17,46.02,46.17,33600.0
2011-04-06 13:40:00,46.16,46.2,46.11,46.18,25600.0,46.16,46.2,46.11,46.18,25600.0
2011-04-06 13:50:00,46.19,46.22,46.15,46.2,28600.0,46.19,46.22,46.15,46.2,28600.0
2011-04-06 14:00:00,46.18,46.37,46.17,46.37,48200.0,46.18,46.37,46.17,46.37,48200.0
2011-04-06 14:10:00,46.37,46.45,46.3,46.4,49400.0,46.37,46.45,46.3,46.4,49400.0
2011-04-06 14:20:00,46.38,46.47,46.3,46.4,68600.0,46.38,46.47,46.3,46.4,68600.0
2011-04-06 14:30:00,46.4,46.43,46.32,46.34,69200.0,46.4,46.43,46.32,46.34,69200.0
2011-04-06 14:40:00,46.35,46.37,46.27,46.35,75600.0,46.35,46.37,46.27,46.35,75600.0
2011-04-06 14:50:00,46.35,46.38,46.26,46.26,48400.0,46.35,46.38,46.26,46.26,48400.0
2011-04-06 15:00:00,46.26,46.29,46.09,46.12,82200.0,46.26,46.29,46.09,46.12,82200.0
2011-04-06 15:10:00,46.11,46.2,46.06,46.13,61200.0,46.11,46.2,46.06,46.13,61200.0
2011-04-06 15:20:00,46.13,46.13,45.96,46.01,78000.0,46.13,46.13,45.96,46.01,78000.0
2011-04-06 15:30:00,46.0,46.09,45.98,46.06,58800.0,46.0,46.09,45.98,46.06,58800.0
2011-04-06 15:40:00,46.06,46.1,45.94,46.02,104000.0,46.06,46.1,45.94,46.02,104000.0
2011-04-06 15:50:00,46.02,46.08,45.97,46.05,148000.0,46.02,46.08,45.97,46.05,148000.0
2011-04-07 09:30:00,45.58,45.95,45.33,45.83,244800.0,45.58,45.95,45.33,45.83,244800.0
2011-04-07 09:40:00,45.83,46.0,45.8,45.88,72600.0,45.83,46.0,45.8,45.88,72600.0
2011-04-07 09:50:00,45.91,46.06,45.7,45.72,115000.0,45.91,46.06,45.7,45.72,115000.0
2011-04-07 10:00:00,45.72,45.88,45.72,45.8,82400.0,45.72,45.88,45.72,45.8,82400.0
2011-04-07 10:10:00,45.81,45.9,45.76,45.76,78200.0,45.81,45.9,45.76,45.76,78200.0
2011-04-07 10:20:00,45.8,45.84,45.43,45.45,72800.0,45.8,45.84,45.43,45.45,72800.0
2011-04-07 10:30:00,45.45,45.48,45.25,45.26,231600.0,45.45,45.48,45.25,45.26,231600.0
2011-04-07 10:40:00,45.25,45.29,44.61,45.17,624600.0,45.25,45.29,44.61,45.17,624600.0
2011-04-07 10:50:00,45.2,45.35,45.12,45.23,178200.0,45.2,45.35,45.12,45.23,178200.0
2011-04-07 11:00:00,45.23,45.35,45.02,45.27,123600.0,45.23,45.35,45.02,45.27,123600.0
2011-04-07 11:10:00,45.27,45.41,45.07,45.08,116800.0,45.27,45.41,45.07,45.08,116800.0
2011-04-07 11:20:00,45.1,45.19,44.95,44.96,168800.0,45.1,45.19,44.95,44.96,168800.0
2011-04-07 11:30:00,44.96,44.99,44.77,44.8,149200.0,44.96,44.99,44.77,44.8,149200.0
2011-04-07 11:40:00,44.81,44.83,44.7,44.76,130800.0,44.81,44.83,44.7,44.76,130800.0
2011-04-07 11:50:00,44.76,44.95,44.68,44.95,160400.0,44.76,44.95,44.68,44.95,160400.0
2011-04-07 12:00:00,44.92,45.09,44.89,45.09,92600.0,44.92,45.09,44.89,45.09,92600.0
2011-04-07 12:10:00,45.07,45.3,45.02,45.24,116800.0,45.07,45.3,45.02,45.24,116800.0
2011-04-07 12:20:00,45.21,45.32,45.16,45.31,60800.0,45.21,45.32,45.16,45.31,60800.0
2011-04-07 12:30:00,45.27,45.41,45.27,45.37,93600.0,45.27,45.41,45.27,45.37,93600.0
2011-04-07 12:40:00,45.37,45.39,45.27,45.33,81600.0,45.37,45.39,45.27,45.33,81600.0
2011-04-07 12:50:00,45.33,45.34,45.28,45.31,21600.0,45.33,45.34,45.28,45.31,21600.0
2011-04-07 13:00:00,45.32,45.35,45.16,45.24,69800.0,45.32,45.35,45.16,45.24,69800.0
2011-04-07 13:10:00,45.25,45.25,44.98,45.02,79400.0,45.25,45.25,44.98,45.02,79400.0
2011-04-07 13:20:00,45.02,45.13,44.96,45.03,56400.0,45.02,45.13,44.96,45.03,56400.0
2011-04-07 13:30:00,45.02,45.08,44.96,44.99,37200.0,45.02,45.08,44.96,44.99,37200.0
2011-04-07 13:40:00,44.99,45.04,44.81,44.9,81400.0,44.99,45.04,44.81,44.9,81400.0
2011-04-07 13:50:00,44.88,45.07,44.87,45.03,95000.0,44.88,45.07,44.87,45.03,95000.0
2011-04-07 14:00:00,45.04,45.13,45.04,45.08,39200.0,45.04,45.13,45.04,45.08,39200.0
2011-04-07 14:10:00,45.06,45.15,45.06,45.13,30800.0,45.06,45.15,45.06,45.13,30800.0
2011-04-07 14:20:00,45.12,45.13,45.06,45.06,35200.0,45.12,45.13,45.06,45.06,35200.0
2011-04-07 14:30:00,45.05,45.22,45.02,45.12,52800.0,45.05,45.22,45.02,45.12,52800.0
2011-04-07 14:40:00,45.12,45.37,45.11,45.35,119000.0,45.12,45.37,45.11,45.35,119000.0
2011-04-07 14:50:00,45.35,45.6,45.35,45.58,247000.0,45.35,45.6,45.35,45.58,247000.0
2011-04-07 15:00:00,45.58,45.8,45.56,45.77,208000.0,45.58,45.8,45.56,45.77,208000.0
2011-04-07 15:10:00,45.77,45.8,45.7,45.77,189800.0,45.77,45.8,45.7,45.77,189800.0
2011-04-07 15:20:00,45.79,45.88,45.71,45.86,167200.0,45.79,45.88,45.71,45.86,167200.0
2011-04-07 15:30:00,45.87,46.0,45.86,45.98,199800.0,45.87,46.0,45.86,45.98,199800.0
2011-04-07 15:40:00,45.97,46.02,45.85,45.9,179800.0,45.97,46.02,45.85,45.9,179800.0
2011-04-07 15:50:00,45.89,45.91,45.76,45.76,256000.0,45.89,45.91,45.76,45.76,256000.0
2011-04-08 09:30:00,45.99,45.99,45.46,45.55,74800.0,45.99,45.99,45.46,45.55,74800.0
2011-04-08 09:40:00,45.5,45.59,45.3,45.42,73000.0,45.5,45.59,45.3,45.42,73000.0
2011-04-08 09:50:00,45.4,45.52,45.17,45.46,66600.0,45.4,45.52,45.17,45.46,66600.0
2011-04-08 10:00:00,45.54,45.75,45.52,45.63,67400.0,45.54,45.75,45.52,45.63,67400.0
2011-04-08 10:10:00,45.62,46.07,45.6,45.8,164200.0,45.62,46.07,45.6,45.8,164200.0
2011-04-08 10:20:00,45.8,45.92,45.68,45.73,78400.0,45.8,45.92,45.68,45.73,78400.0
2011-04-08 10:30:00,45.74,45.98,45.69,45.96,169400.0,45.74,45.98,45.69,45.96,169400.0
2011-04-08 10:40:00,45.99,46.28,45.96,46.15,246000.0,45.99,46.28,45.96,46.15,246000.0
2011-04-08 10:50:00,46.16,46.22,45.98,46.06,161400.0,46.16,46.22,45.98,46.06,161400.0
2011-04-08 11:00:00,46.08,46.08,45.69,45.79,236800.0,46.08,46.08,45.69,45.79,236800.0
2011-04-08 11:10:00,45.8,45.9,45.71,45.85,53600.0,45.8,45.9,45.71,45.85,53600.0
2011-04-08 11:20:00,45.87,45.91,45.79,45.84,75800.0,45.87,45.91,45.79,45.84,75800.0
2011-04-08 11:30:00,45.82,45.87,45.76,45.81,75800.0,45.82,45.87,45.76,45.81,75800.0
2011-04-08 11:40:00,45.82,45.91,45.81,45.85,50200.0,45.82,45.91,45.81,45.85,50200.0
2011-04-08 11:50:00,45.84,45.92,45.8,45.92,47600.0,45.84,45.92,45.8,45.92,47600.0
2011-04-08 12:00:00,45.88,45.99,45.85,45.95,52800.0,45.88,45.99,45.85,45.95,52800.0
2011-04-08 12:10:00,45.94,45.99,45.92,45.95,53000.0,45.94,45.99,45.92,45.95,53000.0
2011-04-08 12:20:00,45.95,45.99,45.9,45.9,65200.0,45.95,45.99,45.9,45.9,65200.0
2011-04-08 12:30:00,45.92,45.97,45.84,45.91,60600.0,45.92,45.97,45.84,45.91,60600.0
2011-04-08 12:40:00,45.92,45.93,45.84,45.89,39800.0,45.92,45.93,45.84,45.89,39800.0
2011-04-08 12:50:00,45.89,45.92,45.82,45.89,50400.0,45.89,45.92,45.82,45.89,50400.0
2011-04-08 13:00:00,45.88,45.93,45.83,45.93,51000.0,45.88,45.93,45.83,45.93,51000.0
2011-04-08 13:10:00,45.93,45.95,45.88,45.92,50400.0,45.93,45.95,45.88,45.92,50400.0
2011-04-08 13:20:00,45.93,46.13,45.93,46.13,87600.0,45.93,46.13,45.93,46.13,87600.0
2011-04-08 13:30:00,46.1,46.15,46.08,46.08,31800.0,46.1,46.15,46.08,46.08,31800.0
2011-04-08 13:40:00,46.08,46.08,45.8,45.85,41400.0,46.08,46.08,45.8,45.85,41400.0
2011-04-08 13:50:00,45.85,45.9,45.79,45.84,18000.0,45.85,45.9,45.79,45.84,18000.0
2011-04-08 14:00:00,45.82,45.84,45.73,45.73,33200.0,45.82,45.84,45.73,45.73,33200.0
2011-04-08 14:10:00,45.73,45.77,45.55,45.55,43400.0,45.73,45.77,45.55,45.55,43400.0
2011-04-08 14:20:00,45.53,45.55,45.41,45.41,27400.0,45.53,45.55,45.41,45.41,27400.0
2011-04-08 14:30:00,45.4,45.42,45.15,45.19,127600.0,45.4,45.42,45.15,45.19,127600.0
2011-04-08 14:40:00,45.19,45.27,45.02,45.02,65600.0,45.19,45.27,45.02,45.02,65600.0
2011-04-08 14:50:00,45.02,45.09,44.84,44.9,188200.0,45.02,45.09,44.84,44.9,188200.0
2011-04-08 15:00:00,44.88,45.18,44.82,45.13,109600.0,44.88,45.18,44.82,45.13,109600.0
2011-04-08 15:10:00,45.13,45.23,45.1,45.16,59000.0,45.13,45.23,45.1,45.16,59000.0
2011-04-08 15:20:00,45.17,45.2,45.02,45.07,51400.0,45.17,45.2,45.02,45.07,51400.0
2011-04-08 15:30:00,45.08,45.19,45.06,45.09,49200.0,45.08,45.19,45.06,45.09,49200.0
2011-04-08 15:40:00,45.11,45.17,45.07,45.13,68400.0,45.11,45.17,45.07,45.13,68400.0
2011-04-08 15:50:00,45.13,45.24,45.1,45.13,173800.0,45.13,45.24,45.1,45.13,173800.0
2011-04-11 09:30:00,45.32,45.46,45.06,45.19,98800.0,45.32,45.46,45.06,45.19,98800.0
2011-04-11 09:40:00,45.14,45.19,44.91,45.13,85400.0,45.14,45.19,44.91,45.13,85400.0
2011-04-11 09:50:00,45.13,45.2,44.88,44.94,164400.0,45.13,45.2,44.88,44.94,164400.0
2011-04-11 10:00:00,44.94,45.1,44.59,44.59,83800.0,44.94,45.1,44.59,44.59,83800.0
2011-04-11 10:10:00,44.59,44.63,44.41,44.43,155600.0,44.59,44.63,44.41,44.43,155600.0
2011-04-11 10:20:00,44.42,44.7,44.34,44.63,121400.0,44.42,44.7,44.34,44.63,121400.0
2011-04-11 10:30:00,44.6,44.79,44.49,44.74,68000.0,44.6,44.79,44.49,44.74,68000.0
2011-04-11 10:40:00,44.77,44.9,44.69,44.9,72400.0,44.77,44.9,44.69,44.9,72400.0
2011-04-11 10:50:00,44.93,45.02,44.89,44.9,50200.0,44.93,45.02,44.89,44.9,50200.0
2011-04-11 11:00:00,44.9,44.93,44.76,44.8,96200.0,44.9,44.93,44.76,44.8,96200.0
2011-04-11 11:10:00,44.79,44.96,44.78,44.96,89200.0,44.79,44.96,44.78,44.96,89200.0
2011-04-11 11:20:00,44.96,44.98,44.87,44.89,26800.0,44.96,44.98,44.87,44.89,26800.0
2011-04-11 11:30:00,44.89,44.9,44.6,44.63,53000.0,44.89,44.9,44.6,44.63,53000.0
2011-04-11 11:40:00,44.63,44.67,44.56,44.62,53600.0,44.63,44.67,44.56,44.62,53600.0
2011-04-11 11:50:00,44.63,44.79,44.62,44.65,141600.0,44.63,44.79,44.62,44.65,141600.0
2011-04-11 12:00:00,44.63,44.7,44.27,44.3,171800.0,44.63,44.7,44.27,44.3,171800.0
2011-04-11 12:10:00,44.3,44.35,44.13,44.24,103800.0,44.3,44.35,44.13,44.24,103800.0
2011-04-11 12:20:00,44.25,44.33,44.23,44.28,122400.0,44.25,44.33,44.23,44.28,122400.0
2011-04-11 12:30:00,44.27,44.33,44.18,44.22,73800.0,44.27,44.33,44.18,44.22,73800.0
2011-04-11 12:40:00,44.2,44.31,44.16,44.22,74600.0,44.2,44.31,44.16,44.22,74600.0
2011-04-11 12:50:00,44.23,44.33,44.22,44.25,29400.0,44.23,44.33,44.22,44.25,29400.0
2011-04-11 13:00:00,44.27,44.42,44.17,44.34,73600.0,44.27,44.42,44.17,44.34,73600.0
2011-04-11 13:10:00,44.34,44.4,44.31,44.35,31800.0,44.34,44.4,44.31,44.35,31800.0
2011-04-11 13:20:00,44.35,44.38,44.32,44.37,39800.0,44.35,44.38,44.32,44.37,39800.0
2011-04-11 13:30:00,44.35,44.4,44.31,44.4,25200.0,44.35,44.4,44.31,44.4,25200.0
2011-04-11 13:40:00,44.38,44.4,44.29,44.29,88200.0,44.38,44.4,44.29,44.29,88200.0
2011-04-11 13:50:00,44.27,44.4,44.27,44.37,47600.0,44.27,44.4,44.27,44.37,47600.0
2011-04-11 14:00:00,44.38,44.46,44.35,44.44,55200.0,44.38,44.46,44.35,44.44,55200.0
2011-04-11 14:10:00,44.46,44.49,44.42,44.48,37800.0,44.46,44.49,44.42,44.48,37800.0
2011-04-11 14:20:00,44.47,44.55,44.46,44.49,42600.0,44.47,44.55,44.46,44.49,42600.0
2011-04-11 14:30:00,44.47,44.5,44.32,44.35,46800.0,44.47,44.5,44.32,44.35,46800.0
2011-04-11 14:40:00,44.33,44.35,44.29,44.33,38000.0,44.33,44.35,44.29,44.33,38000.0
2011-04-11 14:50:00,44.3,44.38,44.22,44.24,38200.0,44.3,44.38,44.22,44.24,38200.0
2011-04-11 15:00:00,44.25,44.27,44.18,44.2,37000.0,44.25,44.27,44.18,44.2,37000.0
2011-04-11 15:10:00,44.2,44.2,44.04,44.19,99400.0,44.2,44.2,44.04,44.19,99400.0
2011-04-11 15:20:00,44.2,44.3,44.18,44.2,52000.0,44.2,44.3,44.18,44.2,52000.0
2011-04-11 15:30:00,44.22,44.35,44.15,44.24,72200.0,44.22,44.35,44.15,44.24,72200.0
2011-04-11 15:40:00,44.24,44.3,44.22,44.28,114800.0,44.24,44.3,44.22,44.28,114800.0
2011-04-11 15:50:00,44.3,44.35,44.29,44.35,159000.0,44.3,44.35,44.29,44.35,159000.0
2011-04-12 09:30:00,43.63,43.85,43.23,43.79,527400.0,43.63,43.85,43.23,43.79,527400.0
2011-04-12 09:40:00,43.79,44.58,43.74,44.33,292400.0,43.79,44.58,43.74,44.33,292400.0
2011-04-12 09:50:00,44.32,44.37,43.9,44.04,239200.0,44.32,44.37,43.9,44.04,239200.0
2011-04-12 10:00:00,44.02,44.24,43.76,43.85,178800.0,44.02,44.24,43.76,43.85,178800.0
2011-04-12 10:10:00,43.83,44.13,43.67,44.09,119200.0,43.83,44.13,43.67,44.09,119200.0
2011-04-12 10:20:00,44.12,44.13,43.87,43.98,86600.0,44.12,44.13,43.87,43.98,86600.0
2011-04-12 10:30:00,44.0,44.05,43.9,44.02,76800.0,44.0,44.05,43.9,44.02,76800.0
2011-04-12 10:40:00,44.05,44.26,43.8,43.89,106400.0,44.05,44.26,43.8,43.89,106400.0
2011-04-12 10:50:00,43.92,43.96,43.77,43.82,37000.0,43.92,43.96,43.77,43.82,37000.0
2011-04-12 11:00:00,43.8,44.02,43.8,43.94,43800.0,43.8,44.02,43.8,43.94,43800.0
2011-04-12 11:10:00,43.93,44.0,43.67,43.76,79800.0,43.93,44.0,43.67,43.76,79800.0
2011-04-12 11:20:00,43.76,43.95,43.64,43.95,50000.0,43.76,43.95,43.64,43.95,50000.0
2011-04-12 11:30:00,43.94,44.24,43.86,44.09,90400.0,43.94,44.24,43.86,44.09,90400.0
2011-04-12 11:40:00,44.1,44.29,44.01,44.26,35200.0,44.1,44.29,44.01,44.26,35200.0
2011-04-12 11:50:00,44.24,44.25,44.07,44.15,29000.0,44.24,44.25,44.07,44.15,29000.0
2011-04-12 12:00:00,44.15,44.29,44.13,44.23,42400.0,44.15,44.29,44.13,44.23,42400.0
2011-04-12 12:10:00,44.23,44.55,44.2,44.51,98000.0,44.23,44.55,44.2,44.51,98000.0
2011-04-12 12:20:00,44.52,44.65,44.52,44.55,75600.0,44.52,44.65,44.52,44.55,75600.0
2011-04-12 12:30:00,44.55,44.6,44.47,44.5,41600.0,44.55,44.6,44.47,44.5,41600.0
2011-04-12 12:40:00,44.51,44.74,44.51,44.73,73800.0,44.51,44.74,44.51,44.73,73800.0
2011-04-12 12:50:00,44.73,44.77,44.62,44.7,41200.0,44.73,44.77,44.62,44.7,41200.0
2011-04-12 13:00:00,44.69,44.7,44.53,44.63,72400.0,44.69,44.7,44.53,44.63,72400.0
2011-04-12 13:10:00,44.63,44.65,44.51,44.51,44600.0,44.63,44.65,44.51,44.51,44600.0
2011-04-12 13:20:00,44.55,44.7,44.51,44.7,23200.0,44.55,44.7,44.51,44.7,23200.0
2011-04-12 13:30:00,44.71,44.76,44.66,44.7,51000.0,44.71,44.76,44.66,44.7,51000.0
2011-04-12 13:40:00,44.68,44.7,44.63,44.66,22600.0,44.68,44.7,44.63,44.66,22600.0
2011-04-12 13:50:00,44.65,44.9,44.62,44.85,95000.0,44.65,44.9,44.62,44.85,95000.0
2011-04-12 14:00:00,44.85,44.99,44.79,44.96,77800.0,44.85,44.99,44.79,44.96,77800.0
2011-04-12 14:10:00,44.97,44.99,44.88,44.91,37400.0,44.97,44.99,44.88,44.91,37400.0
2011-04-12 14:20:00,44.94,45.07,44.92,45.04,96200.0,44.94,45.07,44.92,45.04,96200.0
2011-04-12 14:30:00,45.03,45.05,44.93,44.97,110400.0,45.03,45.05,44.93,44.97,110400.0
2011-04-12 14:40:00,44.95,45.0,44.81,44.87,57400.0,44.95,45.0,44.81,44.87,57400.0
2011-04-12 14:50:00,44.85,44.96,44.82,44.89,30600.0,44.85,44.96,44.82,44.89,30600.0
2011-04-12 15:00:00,44.9,44.95,44.87,44.95,33200.0,44.9,44.95,44.87,44.95,33200.0
2011-04-12 15:10:00,44.92,44.98,44.9,44.91,73400.0,44.92,44.98,44.9,44.91,73400.0
2011-04-12 15:20:00,44.9,44.91,44.5,44.52,230600.0,44.9,44.91,44.5,44.52,230600.0
2011-04-12 15:30:00,44.54,44.62,44.42,44.58,111600.0,44.54,44.62,44.42,44.58,111600.0
2011-04-12 15:40:00,44.59,44.59,44.43,44.56,132400.0,44.59,44.59,44.43,44.56,132400.0
2011-04-12 15:50:00,44.57,44.64,44.55,44.64,153400.0,44.57,44.64,44.55,44.64,153400.0
2011-04-13 09:30:00,45.17,45.37,45.07,45.3,155400.0,45.17,45.37,45.07,45.3,155400.0
2011-04-13 09:40:00,45.29,45.47,45.15,45.35,129800.0,45.29,45.47,45.15,45.35,129800.0
2011-04-13 09:50:00,45.39,45.52,45.0,45.0,164400.0,45.39,45.52,45.0,45.0,164400.0
2011-04-13 10:00:00,45.0,45.46,44.9,45.1,148000.0,45.0,45.46,44.9,45.1,148000.0
2011-04-13 10:10:00,45.1,45.35,45.07,45.27,68000.0,45.1,45.35,45.07,45.27,68000.0
2011-04-13 10:20:00,45.27,45.49,45.2,45.43,114400.0,45.27,45.49,45.2,45.43,114400.0
2011-04-13 10:30:00,45.47,45.69,45.38,45.62,132800.0,45.47,45.69,45.38,45.62,132800.0
2011-04-13 10:40:00,45.6,45.94,45.6,45.87,157400.0,45.6,45.94,45.6,45.87,157400.0
2011-04-13 10:50:00,45.88,45.97,45.82,45.97,78600.0,45.88,45.97,45.82,45.97,78600.0
2011-04-13 11:00:00,45.95,46.04,45.88,45.93,120800.0,45.95,46.04,45.88,45.93,120800.0
2011-04-13 11:10:00,45.88,45.91,45.66,45.87,93600.0,45.88,45.91,45.66,45.87,93600.0
2011-04-13 11:20:00,45.84,45.86,45.63,45.74,35200.0,45.84,45.86,45.63,45.74,35200.0
2011-04-13 11:30:00,45.77,45.88,45.65,45.66,33200.0,45.77,45.88,45.65,45.66,33200.0
2011-04-13 11:40:00,45.64,45.87,45.63,45.87,41000.0,45.64,45.87,45.63,45.87,41000.0
2011-04-13 11:50:00,45.87,45.93,45.67,45.67,91600.0,45.87,45.93,45.67,45.67,91600.0
2011-04-13 12:00:00,45.67,45.85,45.65,45.77,68000.0,45.67,45.85,45.65,45.77,68000.0
2011-04-13 12:10:00,45.8,45.85,45.74,45.75,23400.0,45.8,45.85,45.74,45.75,23400.0
2011-04-13 12:20:00,45.76,45.76,45.44,45.67,80000.0,45.76,45.76,45.44,45.67,80000.0
2011-04-13 12:30:00,45.66,45.66,45.38,45.38,103600.0,45.66,45.66,45.38,45.38,103600.0
2011-04-13 12:40:00,45.44,45.65,45.41,45.59,30600.0,45.44,45.65,45.41,45.59,30600.0
2011-04-13 12:50:00,45.58,45.6,45.49,45.49,20400.0,45.58,45.6,45.49,45.49,20400.0
2011-04-13 13:00:00,45.52,45.66,45.51,45.6,24800.0,45.52,45.66,45.51,45.6,24800.0
2011-04-13 13:10:00,45.63,45.63,45.46,45.55,19800.0,45.63,45.63,45.46,45.55,19800.0
2011-04-13 13:20:00,45.54,45.63,45.48,45.52,20800.0,45.54,45.63,45.48,45.52,20800.0
2011-04-13 13:30:00,45.53,45.63,45.49,45.57,28800.0,45.53,45.63,45.49,45.57,28800.0
2011-04-13 13:40:00,45.57,45.66,45.51,45.55,26000.0,45.57,45.66,45.51,45.55,26000.0
2011-04-13 13:50:00,45.54,45.58,45.48,45.52,32800.0,45.54,45.58,45.48,45.52,32800.0
2011-04-13 14:00:00,45.61,45.72,45.57,45.7,35800.0,45.61,45.72,45.57,45.7,35800.0
2011-04-13 14:10:00,45.71,45.74,45.55,45.7,40600.0,45.71,45.74,45.55,45.7,40600.0
2011-04-13 14:20:00,45.69,45.8,45.63,45.78,137600.0,45.69,45.8,45.63,45.78,137600.0
2011-04-13 14:30:00,45.79,45.85,45.65,45.67,72200.0,45.79,45.85,45.65,45.67,72200.0
2011-04-13 14:40:00,45.69,45.91,45.69,45.84,40400.0,45.69,45.91,45.69,45.84,40400.0
2011-04-13 14:50:00,45.86,45.92,45.8,45.85,40800.0,45.86,45.92,45.8,45.85,40800.0
2011-04-13 15:00:00,45.87,46.0,45.87,45.95,63800.0,45.87,46.0,45.87,45.95,63800.0
2011-04-13 15:10:00,45.93,46.12,45.9,46.11,171000.0,45.93,46.12,45.9,46.11,171000.0
2011-04-13 15:20:00,46.1,46.18,45.98,46.12,89800.0,46.1,46.18,45.98,46.12,89800.0
2011-04-13 15:30:00,46.11,46.17,46.02,46.13,77200.0,46.11,46.17,46.02,46.13,77200.0
2011-04-13 15:40:00,46.13,46.13,45.98,46.02,113400.0,46.13,46.13,45.98,46.02,113400.0
2011-04-13 15:50:00,46.02,46.09,45.97,46.07,176200.0,46.02,46.09,45.97,46.07,176200.0
2011-04-14 09:30:00,45.8,46.13,45.58,46.05,123400.0,45.8,46.13,45.58,46.05,123400.0
2011-04-14 09:40:00,46.04,46.1,45.38,45.38,143400.0,46.04,46.1,45.38,45.38,143400.0
2011-04-14 09:50:00,45.38,45.88,45.27,45.8,81800.0,45.38,45.88,45.27,45.8,81800.0
2011-04-14 10:00:00,45.81,46.1,45.77,45.97,88800.0,45.81,46.1,45.77,45.97,88800.0
2011-04-14 10:10:00,45.98,46.01,45.81,45.92,63800.0,45.98,46.01,45.81,45.92,63800.0
2011-04-14 10:20:00,45.92,45.99,45.75,45.86,83600.0,45.92,45.99,45.75,45.86,83600.0
2011-04-14 10:30:00,45.84,45.88,45.65,45.67,78200.0,45.84,45.88,45.65,45.67,78200.0
2011-04-14 10:40:00,45.67,45.71,45.52,45.59,45800.0,45.67,45.71,45.52,45.59,45800.0
2011-04-14 10:50:00,45.59,45.66,45.52,45.59,66800.0,45.59,45.66,45.52,45.59,66800.0
2011-04-14 11:00:00,45.58,45.73,45.57,45.66,73400.0,45.58,45.73,45.57,45.66,73400.0
2011-04-14 11:10:00,45.69,45.7,45.56,45.62,39800.0,45.69,45.7,45.56,45.62,39800.0
2011-04-14 11:20:00,45.64,45.67,45.53,45.57,119000.0,45.64,45.67,45.53,45.57,119000.0
2011-04-14 11:30:00,45.55,45.62,45.51,45.56,136000.0,45.55,45.62,45.51,45.56,136000.0
2011-04-14 11:40:00,45.54,45.6,45.41,45.47,78400.0,45.54,45.6,45.41,45.47,78400.0
2011-04-14 11:50:00,45.49,45.49,45.41,45.46,29200.0,45.49,45.49,45.41,45.46,29200.0
2011-04-14 12:00:00,45.45,45.63,45.45,45.52,24800.0,45.45,45.63,45.45,45.52,24800.0
2011-04-14 12:10:00,45.52,45.73,45.52,45.59,80600.0,45.52,45.73,45.52,45.59,80600.0
2011-04-14 12:20:00,45.59,45.6,45.43,45.53,52000.0,45.59,45.6,45.43,45.53,52000.0
2011-04-14 12:30:00,45.53,45.59,45.5,45.52,39200.0,45.53,45.59,45.5,45.52,39200.0
2011-04-14 12:40:00,45.52,45.58,45.5,45.54,12000.0,45.52,45.58,45.5,45.54,12000.0
2011-04-14 12:50:00,45.57,45.69,45.52,45.66,20400.0,45.57,45.69,45.52,45.66,20400.0
2011-04-14 13:00:00,45.66,45.74,45.64,45.66,23400.0,45.66,45.74,45.64,45.66,23400.0
2011-04-14 13:10:00,45.68,45.74,45.59,45.6,31600.0,45.68,45.74,45.59,45.6,31600.0
2011-04-14 13:20:00,45.58,45.6,45.52,45.55,22800.0,45.58,45.6,45.52,45.55,22800.0
2011-04-14 13:30:00,45.55,45.58,45.5,45.5,25200.0,45.55,45.58,45.5,45.5,25200.0
2011-04-14 13:40:00,45.51,45.51,45.41,45.47,47200.0,45.51,45.51,45.41,45.47,47200.0
2011-04-14 13:50:00,45.46,45.46,45.37,45.41,26600.0,45.46,45.46,45.37,45.41,26600.0
2011-04-14 14:00:00,45.38,45.59,45.38,45.59,58200.0,45.38,45.59,45.38,45.59,58200.0
2011-04-14 14:10:00,45.57,45.57,45.45,45.49,35400.0,45.57,45.57,45.45,45.49,35400.0
2011-04-14 14:20:00,45.5,45.55,45.4,45.48,90600.0,45.5,45.55,45.4,45.48,90600.0
2011-04-14 14:30:00,45.52,45.66,45.51,45.61,43800.0,45.52,45.66,45.51,45.61,43800.0
2011-04-14 14:40:00,45.6,45.62,45.48,45.62,70800.0,45.6,45.62,45.48,45.62,70800.0
2011-04-14 14:50:00,45.62,45.76,45.62,45.66,35600.0,45.62,45.76,45.62,45.66,35600.0
2011-04-14 15:00:00,45.65,45.87,45.62,45.83,106000.0,45.65,45.87,45.62,45.83,106000.0
2011-04-14 15:10:00,45.82,46.02,45.79,46.01,109600.0,45.82,46.02,45.79,46.01,109600.0
2011-04-14 15:20:00,46.0,46.05,46.0,46.05,91400.0,46.0,46.05,46.0,46.05,91400.0
2011-04-14 15:30:00,46.05,46.19,46.04,46.1,259200.0,46.05,46.19,46.04,46.1,259200.0
2011-04-14 15:40:00,46.1,46.1,46.0,46.02,95000.0,46.1,46.1,46.0,46.02,95000.0
2011-04-14 15:50:00,46.02,46.06,45.99,46.02,98000.0,46.02,46.06,45.99,46.02,98000.0
2011-04-15 09:30:00,45.76,46.24,45.74,46.16,158200.0,45.76,46.24,45.74,46.16,158200.0
2011-04-15 09:40:00,46.15,46.16,45.9,46.01,117200.0,46.15,46.16,45.9,46.01,117200.0
2011-04-15 09:50:00,46.01,46.4,45.93,46.38,197200.0,46.01,46.4,45.93,46.38,197200.0
2011-04-15 10:00:00,46.38,46.84,46.38,46.82,236000.0,46.38,46.84,46.38,46.82,236000.0
2011-04-15 10:10:00,46.82,46.97,46.41,46.52,299400.0,46.82,46.97,46.41,46.52,299400.0
2011-04-15 10:20:00,46.5,46.71,46.45,46.47,118000.0,46.5,46.71,46.45,46.47,118000.0
2011-04-15 10:30:00,46.47,46.65,46.11,46.29,173800.0,46.47,46.65,46.11,46.29,173800.0
2011-04-15 10:40:00,46.25,46.36,46.15,46.19,63200.0,46.25,46.36,46.15,46.19,63200.0
2011-04-15 10:50:00,46.2,46.53,46.2,46.46,44200.0,46.2,46.53,46.2,46.46,44200.0
2011-04-15 11:00:00,46.46,46.63,46.43,46.49,47000.0,46.46,46.63,46.43,46.49,47000.0
2011-04-15 11:10:00,46.55,46.57,46.41,46.48,46200.0,46.55,46.57,46.41,46.48,46200.0
2011-04-15 11:20:00,46.48,46.69,46.46,46.69,83000.0,46.48,46.69,46.46,46.69,83000.0
2011-04-15 11:30:00,46.65,46.74,46.59,46.66,67600.0,46.65,46.74,46.59,46.66,67600.0
2011-04-15 11:40:00,46.65,46.67,46.58,46.63,32000.0,46.65,46.67,46.58,46.63,32000.0
2011-04-15 11:50:00,46.63,46.72,46.58,46.68,27800.0,46.63,46.72,46.58,46.68,27800.0
2011-04-15 12:00:00,46.66,46.79,46.63,46.77,52600.0,46.66,46.79,46.63,46.77,52600.0
2011-04-15 12:10:00,46.79,46.92,46.79,46.83,58200.0,46.79,46.92,46.79,46.83,58200.0
2011-04-15 12:20:00,46.84,46.84,46.65,46.69,32800.0,46.84,46.84,46.65,46.69,32800.0
2011-04-15 12:30:00,46.67,46.8,46.65,46.73,20400.0,46.67,46.8,46.65,46.73,20400.0
2011-04-15 12:40:00,46.74,46.77,46.67,46.75,35000.0,46.74,46.77,46.67,46.75,35000.0
2011-04-15 12:50:00,46.74,46.78,46.66,46.72,25400.0,46.74,46.78,46.66,46.72,25400.0
2011-04-15 13:00:00,46.72,46.74,46.54,46.6,41800.0,46.72,46.74,46.54,46.6,41800.0
2011-04-15 13:10:00,46.59,46.68,46.54,46.63,15200.0,46.59,46.68,46.54,46.63,15200.0
2011-04-15 13:20:00,46.68,46.68,46.47,46.52,28800.0,46.68,46.68,46.47,46.52,28800.0
2011-04-15 13:30:00,46.52,46.71,46.52,46.67,23200.0,46.52,46.71,46.52,46.67,23200.0
2011-04-15 13:40:00,46.65,46.72,46.64,46.69,21400.0,46.65,46.72,46.64,46.69,21400.0
2011-04-15 13:50:00,46.71,46.72,46.6,46.63,62200.0,46.71,46.72,46.6,46.63,62200.0
2011-04-15 14:00:00,46.63,46.68,46.6,46.6,29800.0,46.63,46.68,46.6,46.6,29800.0
2011-04-15 14:10:00,46.62,46.7,46.61,46.7,32600.0,46.62,46.7,46.61,46.7,32600.0
2011-04-15 14:20:00,46.67,46.73,46.65,46.65,25800.0,46.67,46.73,46.65,46.65,25800.0
2011-04-15 14:30:00,46.66,46.77,46.66,46.72,35000.0,46.66,46.77,46.66,46.72,35000.0
2011-04-15 14:40:00,46.72,46.74,46.68,46.7,28600.0,46.72,46.74,46.68,46.7,28600.0
2011-04-15 14:50:00,46.68,46.72,46.65,46.68,54600.0,46.68,46.72,46.65,46.68,54600.0
2011-04-15 15:00:00,46.68,46.72,46.66,46.71,65200.0,46.68,46.72,46.66,46.71,65200.0
2011-04-15 15:10:00,46.7,46.73,46.54,46.59,63000.0,46.7,46.73,46.54,46.59,63000.0
2011-04-15 15:20:00,46.59,46.6,46.49,46.56,48400.0,46.59,46.6,46.49,46.56,48400.0
2011-04-15 15:30:00,46.54,46.63,46.52,46.57,91800.0,46.54,46.63,46.52,46.57,91800.0
2011-04-15 15:40:00,46.56,46.63,46.54,46.59,91000.0,46.56,46.63,46.54,46.59,91000.0
2011-04-15 15:50:00,46.59,46.68,46.57,46.65,227400.0,46.59,46.68,46.57,46.65,227400.0
2011-04-18 09:30:00,45.97,46.62,45.83,46.62,313400.0,45.97,46.62,45.83,46.62,313400.0
2011-04-18 09:40:00,46.62,47.13,46.43,47.1,247400.0,46.62,47.13,46.43,47.1,247400.0
2011-04-18 09:50:00,47.09,47.09,46.6,46.67,235200.0,47.09,47.09,46.6,46.67,235200.0
2011-04-18 10:00:00,46.65,46.66,46.2,46.34,370000.0,46.65,46.66,46.2,46.34,370000.0
2011-04-18 10:10:00,46.34,46.8,46.21,46.63,236600.0,46.34,46.8,46.21,46.63,236600.0
2011-04-18 10:20:00,46.58,46.91,46.58,46.83,96200.0,46.58,46.91,46.58,46.83,96200.0
2011-04-18 10:30:00,46.82,47.35,46.82,47.23,219200.0,46.82,47.35,46.82,47.23,219200.0
2011-04-18 10:40:00,47.21,47.33,47.03,47.22,176200.0,47.21,47.33,47.03,47.22,176200.0
2011-04-18 10:50:00,47.22,47.23,46.6,46.68,149200.0,47.22,47.23,46.6,46.68,149200.0
2011-04-18 11:00:00,46.66,46.92,46.52,46.75,124600.0,46.66,46.92,46.52,46.75,124600.0
2011-04-18 11:10:00,46.77,47.18,46.73,47.16,155000.0,46.77,47.18,46.73,47.16,155000.0
2011-04-18 11:20:00,47.15,47.24,46.99,47.06,128600.0,47.15,47.24,46.99,47.06,128600.0
2011-04-18 11:30:00,47.04,47.24,46.96,47.21,59400.0,47.04,47.24,46.96,47.21,59400.0
2011-04-18 11:40:00,47.21,47.23,47.03,47.09,74200.0,47.21,47.23,47.03,47.09,74200.0
2011-04-18 11:50:00,47.09,47.2,47.05,47.06,29800.0,47.09,47.2,47.05,47.06,29800.0
2011-04-18 12:00:00,47.08,47.16,47.06,47.15,81200.0,47.08,47.16,47.06,47.15,81200.0
2011-04-18 12:10:00,47.13,47.18,47.07,47.12,62400.0,47.13,47.18,47.07,47.12,62400.0
2011-04-18 12:20:00,47.13,47.15,47.07,47.12,66200.0,47.13,47.15,47.07,47.12,66200.0
2011-04-18 12:30:00,47.13,47.2,47.05,47.07,75800.0,47.13,47.2,47.05,47.07,75800.0
2011-04-18 12:40:00,47.07,47.1,47.0,47.01,114600.0,47.07,47.1,47.0,47.01,114600.0
2011-04-18 12:50:00,47.02,47.02,46.79,46.85,111000.0,47.02,47.02,46.79,46.85,111000.0
2011-04-18 13:00:00,46.84,46.93,46.82,46.87,38800.0,46.84,46.93,46.82,46.87,38800.0
2011-04-18 13:10:00,46.85,46.92,46.77,46.92,95600.0,46.85,46.92,46.77,46.92,95600.0
2011-04-18 13:20:00,46.91,47.04,46.89,46.99,80200.0,46.91,47.04,46.89,46.99,80200.0
2011-04-18 13:30:00,46.99,47.02,46.9,46.96,46600.0,46.99,47.02,46.9,46.96,46600.0
2011-04-18 13:40:00,46.93,47.05,46.91,46.99,64000.0,46.93,47.05,46.91,46.99,64000.0
2011-04-18 13:50:00,47.01,47.12,46.94,47.1,102400.0,47.01,47.12,46.94,47.1,102400.0
2011-04-18 14:00:00,47.09,47.17,47.02,47.14,85400.0,47.09,47.17,47.02,47.14,85400.0
2011-04-18 14:10:00,47.14,47.59,47.11,47.54,268600.0,47.14,47.59,47.11,47.54,268600.0
2011-04-18 14:20:00,47.54,47.96,47.46,47.77,432000.0,47.54,47.96,47.46,47.77,432000.0
2011-04-18 14:30:00,47.75,48.12,47.75,48.1,252600.0,47.75,48.12,47.75,48.1,252600.0
2011-04-18 14:40:00,48.13,48.17,47.91,48.01,179400.0,48.13,48.17,47.91,48.01,179400.0
2011-04-18 14:50:00,48.02,48.24,47.98,48.15,154000.0,48.02,48.24,47.98,48.15,154000.0
2011-04-18 15:00:00,48.15,48.2,48.02,48.09,130800.0,48.15,48.2,48.02,48.09,130800.0
2011-04-18 15:10:00,48.09,48.35,48.09,48.32,162000.0,48.09,48.35,48.09,48.32,162000.0
2011-04-18 15:20:00,48.3,48.35,48.11,48.17,130800.0,48.3,48.35,48.11,48.17,130800.0
2011-04-18 15:30:00,48.18,48.23,47.96,48.01,133800.0,48.18,48.23,47.96,48.01,133800.0
2011-04-18 15:40:00,48.02,48.16,47.99,48.14,186400.0,48.02,48.16,47.99,48.14,186400.0
2011-04-18 15:50:00,48.13,48.5,48.1,48.48,375600.0,48.13,48.5,48.1,48.48,375600.0
2011-04-19 09:30:00,48.85,49.7,48.58,49.66,681200.0,48.85,49.7,48.58,49.66,681200.0
2011-04-19 09:40:00,49.66,49.99,49.58,49.84,711600.0,49.66,49.99,49.58,49.84,711600.0
2011-04-19 09:50:00,49.82,50.56,49.7,50.1,512600.0,49.82,50.56,49.7,50.1,512600.0
2011-04-19 10:00:00,50.12,50.34,49.97,50.3,580000.0,50.12,50.34,49.97,50.3,580000.0
2011-04-19 10:10:00,50.3,50.7,50.25,50.5,420000.0,50.3,50.7,50.25,50.5,420000.0
2011-04-19 10:20:00,50.5,50.58,50.35,50.5,293600.0,50.5,50.58,50.35,50.5,293600.0
2011-04-19 10:30:00,50.5,50.55,49.7,49.71,522000.0,50.5,50.55,49.7,49.71,522000.0
2011-04-19 10:40:00,49.73,49.95,49.54,49.61,327200.0,49.73,49.95,49.54,49.61,327200.0
2011-04-19 10:50:00,49.65,49.87,49.55,49.82,154600.0,49.65,49.87,49.55,49.82,154600.0
2011-04-19 11:00:00,49.8,49.8,49.5,49.53,183400.0,49.8,49.8,49.5,49.53,183400.0
2011-04-19 11:10:00,49.55,49.62,49.1,49.13,231600.0,49.55,49.62,49.1,49.13,231600.0
2011-04-19 11:20:00,49.18,49.21,49.02,49.15,137800.0,49.18,49.21,49.02,49.15,137800.0
2011-04-19 11:30:00,49.15,49.62,49.13,49.52,169800.0,49.15,49.62,49.13,49.52,169800.0
2011-04-19 11:40:00,49.52,49.69,49.43,49.63,147400.0,49.52,49.69,49.43,49.63,147400.0
2011-04-19 11:50:00,49.63,49.76,49.53,49.76,141800.0,49.63,49.76,49.53,49.76,141800.0
2011-04-19 12:00:00,49.74,49.83,49.66,49.83,97600.0,49.74,49.83,49.66,49.83,97600.0
2011-04-19 12:10:00,49.82,50.08,49.79,49.97,186000.0,49.82,50.08,49.79,49.97,186000.0
2011-04-19 12:20:00,49.97,49.99,49.73,49.88,136200.0,49.97,49.99,49.73,49.88,136200.0
2011-04-19 12:30:00,49.82,49.96,49.82,49.92,55200.0,49.82,49.96,49.82,49.92,55200.0
2011-04-19 12:40:00,49.94,50.04,49.92,49.99,122800.0,49.94,50.04,49.92,49.99,122800.0
2011-04-19 12:50:00,50.02,50.23,49.97,50.07,119800.0,50.02,50.23,49.97,50.07,119800.0
2011-04-19 13:00:00,50.04,50.23,49.99,50.17,184600.0,50.04,50.23,49.99,50.17,184600.0
2011-04-19 13:10:00,50.17,50.24,50.06,50.1,153400.0,50.17,50.24,50.06,50.1,153400.0
2011-04-19 13:20:00,50.1,50.19,49.85,49.9,127000.0,50.1,50.19,49.85,49.9,127000.0
2011-04-19 13:30:00,49.91,49.93,49.81,49.82,70800.0,49.91,49.93,49.81,49.82,70800.0
2011-04-19 13:40:00,49.83,50.01,49.75,49.78,93000.0,49.83,50.01,49.75,49.78,93000.0
2011-04-19 13:50:00,49.81,49.86,49.75,49.78,63400.0,49.81,49.86,49.75,49.78,63400.0
2011-04-19 14:00:00,49.76,49.86,49.76,49.8,80200.0,49.76,49.86,49.76,49.8,80200.0
2011-04-19 14:10:00,49.82,50.0,49.78,49.98,65000.0,49.82,50.0,49.78,49.98,65000.0
2011-04-19 14:20:00,49.99,49.99,49.87,49.91,67600.0,49.99,49.99,49.87,49.91,67600.0
2011-04-19 14:30:00,49.9,49.91,49.74,49.82,91400.0,49.9,49.91,49.74,49.82,91400.0
2011-04-19 14:40:00,49.8,49.87,49.67,49.67,148800.0,49.8,49.87,49.67,49.67,148800.0
2011-04-19 14:50:00,49.67,49.8,49.6,49.77,78200.0,49.67,49.8,49.6,49.77,78200.0
2011-04-19 15:00:00,49.78,50.0,49.74,50.0,127200.0,49.78,50.0,49.74,50.0,127200.0
2011-04-19 15:10:00,50.0,50.25,49.95,50.23,216600.0,50.0,50.25,49.95,50.23,216600.0
2011-04-19 15:20:00,50.21,50.23,50.08,50.1,139800.0,50.21,50.23,50.08,50.1,139800.0
2011-04-19 15:30:00,50.08,50.14,49.94,49.96,173400.0,50.08,50.14,49.94,49.96,173400.0
2011-04-19 15:40:00,49.97,50.04,49.88,49.99,132200.0,49.97,50.04,49.88,49.99,132200.0
2011-04-19 15:50:00,50.01,50.13,50.0,50.13,343000.0,50.01,50.13,50.0,50.13,343000.0
2011-04-20 09:30:00,50.98,50.99,50.19,50.49,362600.0,50.98,50.99,50.19,50.49,362600.0
2011-04-20 09:40:00,50.49,50.58,50.0,50.05,181200.0,50.49,50.58,50.0,50.05,181200.0
2011-04-20 09:50:00,50.08,50.17,49.8,49.9,259000.0,50.08,50.17,49.8,49.9,259000.0
2011-04-20 10:00:00,49.93,50.1,49.8,49.99,162400.0,49.93,50.1,49.8,49.99,162400.0
2011-04-20 10:10:00,50.0,50.32,50.0,50.14,141600.0,50.0,50.32,50.0,50.14,141600.0
2011-04-20 10:20:00,50.12,50.13,49.82,49.86,127600.0,50.12,50.13,49.82,49.86,127600.0
2011-04-20 10:30:00,49.87,49.95,49.63,49.76,195200.0,49.87,49.95,49.63,49.76,195200.0
2011-04-20 10:40:00,49.76,49.88,49.63,49.83,123800.0,49.76,49.88,49.63,49.83,123800.0
2011-04-20 10:50:00,49.82,49.83,49.65,49.7,139600.0,49.82,49.83,49.65,49.7,139600.0
2011-04-20 11:00:00,49.68,50.2,49.67,50.06,270600.0,49.68,50.2,49.67,50.06,270600.0
2011-04-20 11:10:00,50.1,50.12,49.8,49.85,100400.0,50.1,50.12,49.8,49.85,100400.0
2011-04-20 11:20:00,49.85,49.85,49.51,49.67,136000.0,49.85,49.85,49.51,49.67,136000.0
2011-04-20 11:30:00,49.67,49.76,49.4,49.55,110600.0,49.67,49.76,49.4,49.55,110600.0
2011-04-20 11:40:00,49.54,49.61,49.52,49.6,38600.0,49.54,49.61,49.52,49.6,38600.0
2011-04-20 11:50:00,49.6,49.67,49.54,49.63,67200.0,49.6,49.67,49.54,49.63,67200.0
2011-04-20 12:00:00,49.63,49.63,49.4,49.55,131400.0,49.63,49.63,49.4,49.55,131400.0
2011-04-20 12:10:00,49.52,49.73,49.41,49.69,204000.0,49.52,49.73,49.41,49.69,204000.0
2011-04-20 12:20:00,49.7,49.81,49.68,49.77,42400.0,49.7,49.81,49.68,49.77,42400.0
2011-04-20 12:30:00,49.73,49.77,49.66,49.71,45400.0,49.73,49.77,49.66,49.71,45400.0
2011-04-20 12:40:00,49.68,49.71,49.55,49.55,57200.0,49.68,49.71,49.55,49.55,57200.0
2011-04-20 12:50:00,49.56,49.74,49.52,49.58,106600.0,49.56,49.74,49.52,49.58,106600.0
2011-04-20 13:00:00,49.6,49.69,49.52,49.6,102800.0,49.6,49.69,49.52,49.6,102800.0
2011-04-20 13:10:00,49.59,49.65,49.5,49.52,87600.0,49.59,49.65,49.5,49.52,87600.0
2011-04-20 13:20:00,49.52,49.6,49.43,49.55,62200.0,49.52,49.6,49.43,49.55,62200.0
2011-04-20 13:30:00,49.52,49.61,49.5,49.59,68400.0,49.52,49.61,49.5,49.59,68400.0
2011-04-20 13:40:00,49.56,49.66,49.56,49.63,42200.0,49.56,49.66,49.56,49.63,42200.0
2011-04-20 13:50:00,49.63,49.68,49.58,49.62,35000.0,49.63,49.68,49.58,49.62,35000.0
2011-04-20 14:00:00,49.58,49.67,49.54,49.67,60600.0,49.58,49.67,49.54,49.67,60600.0
2011-04-20 14:10:00,49.68,49.77,49.6,49.77,27600.0,49.68,49.77,49.6,49.77,27600.0
2011-04-20 14:20:00,49.74,49.77,49.7,49.73,27000.0,49.74,49.77,49.7,49.73,27000.0
2011-04-20 14:30:00,49.74,49.74,49.67,49.67,23400.0,49.74,49.74,49.67,49.67,23400.0
2011-04-20 14:40:00,49.68,49.71,49.65,49.69,34000.0,49.68,49.71,49.65,49.69,34000.0
2011-04-20 14:50:00,49.67,49.85,49.64,49.77,70600.0,49.67,49.85,49.64,49.77,70600.0
2011-04-20 15:00:00,49.77,49.77,49.67,49.76,42200.0,49.77,49.77,49.67,49.76,42200.0
2011-04-20 15:10:00,49.74,49.77,49.64,49.64,75200.0,49.74,49.77,49.64,49.64,75200.0
2011-04-20 15:20:00,49.66,49.8,49.62,49.79,55800.0,49.66,49.8,49.62,49.79,55800.0
2011-04-20 15:30:00,49.81,50.02,49.78,50.01,120600.0,49.81,50.02,49.78,50.01,120600.0
2011-04-20 15:40:00,50.02,50.05,49.85,49.85,133200.0,50.02,50.05,49.85,49.85,133200.0
2011-04-20 15:50:00,49.86,49.88,49.79,49.87,177800.0,49.86,49.88,49.79,49.87,177800.0
2011-04-21 09:30:00,49.73,50.1,49.65,50.05,135000.0,49.73,50.1,49.65,50.05,135000.0
2011-04-21 09:40:00,50.01,50.35,49.95,50.31,152400.0,50.01,50.35,49.95,50.31,152400.0
2011-04-21 09:50:00,50.24,50.5,50.12,50.15,141400.0,50.24,50.5,50.12,50.15,141400.0
2011-04-21 10:00:00,50.18,50.19,49.82,50.01,171000.0,50.18,50.19,49.82,50.01,171000.0
2011-04-21 10:10:00,50.0,50.01,49.63,49.85,115600.0,50.0,50.01,49.63,49.85,115600.0
2011-04-21 10:20:00,49.88,50.04,49.83,49.92,153200.0,49.88,50.04,49.83,49.92,153200.0
2011-04-21 10:30:00,49.92,49.99,49.79,49.96,162400.0,49.92,49.99,49.79,49.96,162400.0
2011-04-21 10:40:00,49.94,50.24,49.83,50.24,106000.0,49.94,50.24,49.83,50.24,106000.0
2011-04-21 10:50:00,50.25,50.25,50.04,50.24,71000.0,50.25,50.25,50.04,50.24,71000.0
2011-04-21 11:00:00,50.25,50.35,50.18,50.32,101000.0,50.25,50.35,50.18,50.32,101000.0
2011-04-21 11:10:00,50.3,50.63,50.3,50.55,108000.0,50.3,50.63,50.3,50.55,108000.0
2011-04-21 11:20:00,50.55,50.68,50.54,50.68,55600.0,50.55,50.68,50.54,50.68,55600.0
2011-04-21 11:30:00,50.68,50.87,50.68,50.87,73800.0,50.68,50.87,50.68,50.87,73800.0
2011-04-21 11:40:00,50.87,50.95,50.84,50.92,64000.0,50.87,50.95,50.84,50.92,64000.0
2011-04-21 11:50:00,50.93,50.98,50.74,50.74,68200.0,50.93,50.98,50.74,50.74,68200.0
2011-04-21 12:00:00,50.77,50.88,50.71,50.87,36600.0,50.77,50.88,50.71,50.87,36600.0
2011-04-21 12:10:00,50.83,50.99,50.83,50.87,54400.0,50.83,50.99,50.83,50.87,54400.0
2011-04-21 12:20:00,50.87,50.94,50.74,50.94,70800.0,50.87,50.94,50.74,50.94,70800.0
2011-04-21 12:30:00,50.93,50.93,50.71,50.74,33400.0,50.93,50.93,50.71,50.74,33400.0
2011-04-21 12:40:00,50.74,50.76,50.6,50.71,51800.0,50.74,50.76,50.6,50.71,51800.0
2011-04-21 12:50:00,50.71,50.86,50.71,50.84,72800.0,50.71,50.86,50.71,50.84,72800.0
2011-04-21 13:00:00,50.85,50.97,50.83,50.86,34000.0,50.85,50.97,50.83,50.86,34000.0
2011-04-21 13:10:00,50.85,50.97,50.83,50.92,25200.0,50.85,50.97,50.83,50.92,25200.0
2011-04-21 13:20:00,50.92,51.0,50.88,50.98,56000.0,50.92,51.0,50.88,50.98,56000.0
2011-04-21 13:30:00,50.98,50.99,50.77,50.82,37200.0,50.98,50.99,50.77,50.82,37200.0
2011-04-21 13:40:00,50.83,50.88,50.81,50.82,24200.0,50.83,50.88,50.81,50.82,24200.0
2011-04-21 13:50:00,50.84,50.99,50.83,50.9,35000.0,50.84,50.99,50.83,50.9,35000.0
2011-04-21 14:00:00,50.92,50.93,50.76,50.79,78200.0,50.92,50.93,50.76,50.79,78200.0
2011-04-21 14:10:00,50.77,50.84,50.76,50.77,47000.0,50.77,50.84,50.76,50.77,47000.0
2011-04-21 14:20:00,50.8,50.96,50.8,50.9,20200.0,50.8,50.96,50.8,50.9,20200.0
2011-04-21 14:30:00,50.88,50.99,50.85,50.98,64800.0,50.88,50.99,50.85,50.98,64800.0
2011-04-21 14:40:00,50.99,51.35,50.96,51.3,272000.0,50.99,51.35,50.96,51.3,272000.0
2011-04-21 14:50:00,51.3,51.42,51.07,51.07,157800.0,51.3,51.42,51.07,51.07,157800.0
2011-04-21 15:00:00,51.09,51.29,51.09,51.21,47800.0,51.09,51.29,51.09,51.21,47800.0
2011-04-21 15:10:00,51.22,51.23,50.97,51.02,98600.0,51.22,51.23,50.97,51.02,98600.0
2011-04-21 15:20:00,50.99,51.08,50.97,51.05,38400.0,50.99,51.08,50.97,51.05,38400.0
2011-04-21 15:30:00,51.05,51.27,51.01,51.18,100200.0,51.05,51.27,51.01,51.18,100200.0
2011-04-21 15:40:00,51.19,51.23,51.06,51.16,113000.0,51.19,51.23,51.06,51.16,113000.0
2011-04-21 15:50:00,51.16,51.21,51.08,51.1,141600.0,51.16,51.21,51.08,51.1,141600.0
2011-04-25 09:30:00,51.24,51.27,50.7,50.77,110800.0,51.24,51.27,50.7,50.77,110800.0
2011-04-25 09:40:00,50.77,51.05,50.72,50.76,64200.0,50.77,51.05,50.72,50.76,64200.0
2011-04-25 09:50:00,50.75,50.8,50.63,50.75,46000.0,50.75,50.8,50.63,50.75,46000.0
2011-04-25 10:00:00,50.75,50.96,50.37,50.6,90200.0,50.75,50.96,50.37,50.6,90200.0
2011-04-25 10:10:00,50.6,50.81,50.57,50.68,46000.0,50.6,50.81,50.57,50.68,46000.0
2011-04-25 10:20:00,50.61,50.68,50.48,50.52,33400.0,50.61,50.68,50.48,50.52,33400.0
2011-04-25 10:30:00,50.5,50.58,50.45,50.49,29400.0,50.5,50.58,50.45,50.49,29400.0
2011-04-25 10:40:00,50.52,50.52,50.29,50.35,45600.0,50.52,50.52,50.29,50.35,45600.0
2011-04-25 10:50:00,50.32,50.44,50.27,50.3,42000.0,50.32,50.44,50.27,50.3,42000.0
2011-04-25 11:00:00,50.3,50.3,50.05,50.08,47600.0,50.3,50.3,50.05,50.08,47600.0
2011-04-25 11:10:00,50.1,50.34,50.09,50.34,109400.0,50.1,50.34,50.09,50.34,109400.0
2011-04-25 11:20:00,50.29,50.49,50.29,50.48,37600.0,50.29,50.49,50.29,50.48,37600.0
2011-04-25 11:30:00,50.49,50.66,50.49,50.6,17800.0,50.49,50.66,50.49,50.6,17800.0
2011-04-25 11:40:00,50.63,50.71,50.45,50.49,43400.0,50.63,50.71,50.45,50.49,43400.0
2011-04-25 11:50:00,50.46,50.55,50.39,50.5,28000.0,50.46,50.55,50.39,50.5,28000.0
2011-04-25 12:00:00,50.54,50.56,50.4,50.51,50800.0,50.54,50.56,50.4,50.51,50800.0
2011-04-25 12:10:00,50.53,50.58,50.48,50.52,24800.0,50.53,50.58,50.48,50.52,24800.0
2011-04-25 12:20:00,50.52,50.57,50.47,50.51,47800.0,50.52,50.57,50.47,50.51,47800.0
2011-04-25 12:30:00,50.54,50.54,50.44,50.5,49600.0,50.54,50.54,50.44,50.5,49600.0
2011-04-25 12:40:00,50.51,50.52,50.43,50.47,34200.0,50.51,50.52,50.43,50.47,34200.0
2011-04-25 12:50:00,50.49,50.5,50.38,50.44,24200.0,50.49,50.5,50.38,50.44,24200.0
2011-04-25 13:00:00,50.44,50.49,50.43,50.48,16200.0,50.44,50.49,50.43,50.48,16200.0
2011-04-25 13:10:00,50.47,50.57,50.45,50.56,15400.0,50.47,50.57,50.45,50.56,15400.0
2011-04-25 13:20:00,50.57,50.58,50.49,50.52,17400.0,50.57,50.58,50.49,50.52,17400.0
2011-04-25 13:30:00,50.54,50.63,50.53,50.62,23000.0,50.54,50.63,50.53,50.62,23000.0
2011-04-25 13:40:00,50.6,50.63,50.58,50.6,14200.0,50.6,50.63,50.58,50.6,14200.0
2011-04-25 13:50:00,50.63,50.63,50.57,50.63,14000.0,50.63,50.63,50.57,50.63,14000.0
2011-04-25 14:00:00,50.63,50.75,50.63,50.72,28600.0,50.63,50.75,50.63,50.72,28600.0
2011-04-25 14:10:00,50.7,50.74,50.64,50.72,44800.0,50.7,50.74,50.64,50.72,44800.0
2011-04-25 14:20:00,50.71,50.77,50.67,50.77,38200.0,50.71,50.77,50.67,50.77,38200.0
2011-04-25 14:30:00,50.77,50.83,50.76,50.83,21600.0,50.77,50.83,50.76,50.83,21600.0
2011-04-25 14:40:00,50.82,50.91,50.79,50.89,59400.0,50.82,50.91,50.79,50.89,59400.0
2011-04-25 14:50:00,50.88,51.09,50.84,51.01,38600.0,50.88,51.09,50.84,51.01,38600.0
2011-04-25 15:00:00,50.98,51.05,50.94,50.94,29600.0,50.98,51.05,50.94,50.94,29600.0
2011-04-25 15:10:00,50.94,50.94,50.79,50.83,43200.0,50.94,50.94,50.79,50.83,43200.0
2011-04-25 15:20:00,50.85,50.85,50.65,50.72,65000.0,50.85,50.85,50.65,50.72,65000.0
2011-04-25 15:30:00,50.72,50.82,50.69,50.74,32600.0,50.72,50.82,50.69,50.74,32600.0
2011-04-25 15:40:00,50.72,50.76,50.64,50.69,52200.0,50.72,50.76,50.64,50.69,52200.0
2011-04-25 15:50:00,50.69,50.72,50.6,50.66,111800.0,50.69,50.72,50.6,50.66,111800.0
2011-04-26 09:30:00,50.13,50.56,49.83,50.08,271800.0,50.13,50.56,49.83,50.08,271800.0
2011-04-26 09:40:00,50.1,50.62,50.02,50.45,137200.0,50.1,50.62,50.02,50.45,137200.0
2011-04-26 09:50:00,50.51,50.84,50.4,50.55,151600.0,50.51,50.84,50.4,50.55,151600.0
2011-04-26 10:00:00,50.54,50.54,50.26,50.32,41800.0,50.54,50.54,50.26,50.32,41800.0
2011-04-26 10:10:00,50.31,50.47,50.26,50.35,80400.0,50.31,50.47,50.26,50.35,80400.0
2011-04-26 10:20:00,50.31,50.43,50.31,50.37,50800.0,50.31,50.43,50.31,50.37,50800.0
2011-04-26 10:30:00,50.37,50.49,50.34,50.47,37800.0,50.37,50.49,50.34,50.47,37800.0
2011-04-26 10:40:00,50.43,50.49,50.27,50.32,79800.0,50.43,50.49,50.27,50.32,79800.0
2011-04-26 10:50:00,50.3,50.37,50.14,50.37,77400.0,50.3,50.37,50.14,50.37,77400.0
2011-04-26 11:00:00,50.43,50.43,50.21,50.24,26000.0,50.43,50.43,50.21,50.24,26000.0
2011-04-26 11:10:00,50.21,50.23,50.15,50.19,44600.0,50.21,50.23,50.15,50.19,44600.0
2011-04-26 11:20:00,50.19,50.26,50.1,50.13,61200.0,50.19,50.26,50.1,50.13,61200.0
2011-04-26 11:30:00,50.13,50.35,50.13,50.35,28200.0,50.13,50.35,50.13,50.35,28200.0
2011-04-26 11:40:00,50.3,50.34,50.13,50.25,56800.0,50.3,50.34,50.13,50.25,56800.0
2011-04-26 11:50:00,50.27,50.3,50.21,50.23,66000.0,50.27,50.3,50.21,50.23,66000.0
2011-04-26 12:00:00,50.24,50.3,50.19,50.26,37400.0,50.24,50.3,50.19,50.26,37400.0
2011-04-26 12:10:00,50.27,50.3,50.21,50.27,47800.0,50.27,50.3,50.21,50.27,47800.0
2011-04-26 12:20:00,50.27,50.27,50.05,50.07,43600.0,50.27,50.27,50.05,50.07,43600.0
2011-04-26 12:30:00,50.08,50.08,49.98,49.99,53600.0,50.08,50.08,49.98,49.99,53600.0
2011-04-26 12:40:00,50.0,50.03,49.59,49.59,123200.0,50.0,50.03,49.59,49.59,123200.0
2011-04-26 12:50:00,49.6,49.69,49.4,49.45,197600.0,49.6,49.69,49.4,49.45,197600.0
2011-04-26 13:00:00,49.45,49.56,49.41,49.56,85600.0,49.45,49.56,49.41,49.56,85600.0
2011-04-26 13:10:00,49.54,49.72,49.49,49.7,42400.0,49.54,49.72,49.49,49.7,42400.0
2011-04-26 13:20:00,49.74,49.76,49.57,49.64,43000.0,49.74,49.76,49.57,49.64,43000.0
2011-04-26 13:30:00,49.65,49.66,49.45,49.46,49200.0,49.65,49.66,49.45,49.46,49200.0
2011-04-26 13:40:00,49.49,49.5,49.26,49.33,118000.0,49.49,49.5,49.26,49.33,118000.0
2011-04-26 13:50:00,49.29,49.43,49.27,49.27,49200.0,49.29,49.43,49.27,49.27,49200.0
2011-04-26 14:00:00,49.29,49.35,49.14,49.33,67000.0,49.29,49.35,49.14,49.33,67000.0
2011-04-26 14:10:00,49.33,49.5,49.29,49.48,74600.0,49.33,49.5,49.29,49.48,74600.0
2011-04-26 14:20:00,49.47,49.54,49.43,49.45,42800.0,49.47,49.54,49.43,49.45,42800.0
2011-04-26 14:30:00,49.46,49.48,49.34,49.34,39600.0,49.46,49.48,49.34,49.34,39600.0
2011-04-26 14:40:00,49.35,49.38,49.25,49.33,58000.0,49.35,49.38,49.25,49.33,58000.0
2011-04-26 14:50:00,49.35,49.56,49.35,49.49,64600.0,49.35,49.56,49.35,49.49,64600.0
2011-04-26 15:00:00,49.5,49.52,49.45,49.49,52400.0,49.5,49.52,49.45,49.49,52400.0
2011-04-26 15:10:00,49.49,49.55,49.45,49.46,78600.0,49.49,49.55,49.45,49.46,78600.0
2011-04-26 15:20:00,49.49,49.49,49.34,49.38,69600.0,49.49,49.49,49.34,49.38,69600.0
2011-04-26 15:30:00,49.38,49.39,49.32,49.33,60400.0,49.38,49.39,49.32,49.33,60400.0
2011-04-26 15:40:00,49.34,49.37,49.19,49.25,152200.0,49.34,49.37,49.19,49.25,152200.0
2011-04-26 15:50:00,49.25,49.36,49.22,49.31,319200.0,49.25,49.36,49.22,49.31,319200.0
2011-04-27 09:30:00,48.97,49.6,48.89,49.31,209400.0,48.97,49.6,48.89,49.31,209400.0
2011-04-27 09:40:00,49.29,49.79,49.29,49.75,138200.0,49.29,49.79,49.29,49.75,138200.0
2011-04-27 09:50:00,49.72,49.77,49.48,49.53,82600.0,49.72,49.77,49.48,49.53,82600.0
2011-04-27 10:00:00,49.55,49.55,48.95,48.97,131400.0,49.55,49.55,48.95,48.97,131400.0
2011-04-27 10:10:00,48.99,48.99,48.62,48.62,191200.0,48.99,48.99,48.62,48.62,191200.0
2011-04-27 10:20:00,48.66,48.74,48.6,48.74,129200.0,48.66,48.74,48.6,48.74,129200.0
2011-04-27 10:30:00,48.69,48.85,48.69,48.81,100800.0,48.69,48.85,48.69,48.81,100800.0
2011-04-27 10:40:00,48.83,48.85,48.61,48.78,105800.0,48.83,48.85,48.61,48.78,105800.0
2011-04-27 10:50:00,48.78,48.99,48.77,48.97,62600.0,48.78,48.99,48.77,48.97,62600.0
2011-04-27 11:00:00,49.0,49.08,48.95,49.02,82400.0,49.0,49.08,48.95,49.02,82400.0
2011-04-27 11:10:00,49.05,49.05,48.88,48.96,59600.0,49.05,49.05,48.88,48.96,59600.0
2011-04-27 11:20:00,48.97,49.1,48.96,49.0,74200.0,48.97,49.1,48.96,49.0,74200.0
2011-04-27 11:30:00,48.99,49.12,48.95,49.09,63200.0,48.99,49.12,48.95,49.09,63200.0
2011-04-27 11:40:00,49.07,49.35,49.07,49.35,95800.0,49.07,49.35,49.07,49.35,95800.0
2011-04-27 11:50:00,49.35,49.55,49.34,49.54,65600.0,49.35,49.55,49.34,49.54,65600.0
2011-04-27 12:00:00,49.53,49.54,49.29,49.36,48200.0,49.53,49.54,49.29,49.36,48200.0
2011-04-27 12:10:00,49.33,49.33,49.11,49.19,85800.0,49.33,49.33,49.11,49.19,85800.0
2011-04-27 12:20:00,49.21,49.34,49.2,49.25,48200.0,49.21,49.34,49.2,49.25,48200.0
2011-04-27 12:30:00,49.28,49.52,49.2,49.49,47600.0,49.28,49.52,49.2,49.49,47600.0
2011-04-27 12:40:00,49.48,49.6,49.4,49.52,103600.0,49.48,49.6,49.4,49.52,103600.0
2011-04-27 12:50:00,49.6,49.65,49.53,49.63,24000.0,49.6,49.65,49.53,49.63,24000.0
2011-04-27 13:00:00,49.62,49.84,49.56,49.77,113400.0,49.62,49.84,49.56,49.77,113400.0
2011-04-27 13:10:00,49.76,49.8,49.71,49.77,40200.0,49.76,49.8,49.71,49.77,40200.0
2011-04-27 13:20:00,49.77,49.77,49.67,49.68,29400.0,49.77,49.77,49.67,49.68,29400.0
2011-04-27 13:30:00,49.66,49.76,49.63,49.72,50200.0,49.66,49.76,49.63,49.72,50200.0
2011-04-27 13:40:00,49.74,49.79,49.72,49.77,32400.0,49.74,49.79,49.72,49.77,32400.0
2011-04-27 13:50:00,49.79,49.79,49.71,49.74,87800.0,49.79,49.79,49.71,49.74,87800.0
2011-04-27 14:00:00,49.75,49.79,49.74,49.74,99600.0,49.75,49.79,49.74,49.74,99600.0
2011-04-27 14:10:00,49.74,49.77,49.55,49.59,72400.0,49.74,49.77,49.55,49.59,72400.0
2011-04-27 14:20:00,49.59,49.66,49.5,49.5,59200.0,49.59,49.66,49.5,49.5,59200.0
2011-04-27 14:30:00,49.49,49.63,49.45,49.62,27200.0,49.49,49.63,49.45,49.62,27200.0
2011-04-27 14:40:00,49.61,49.78,49.6,49.74,34600.0,49.61,49.78,49.6,49.74,34600.0
2011-04-27 14:50:00,49.72,50.25,49.72,50.21,237600.0,49.72,50.25,49.72,50.21,237600.0
2011-04-27 15:00:00,50.23,50.25,50.1,50.23,85000.0,50.23,50.25,50.1,50.23,85000.0
2011-04-27 15:10:00,50.22,50.24,50.13,50.19,45200.0,50.22,50.24,50.13,50.19,45200.0
2011-04-27 15:20:00,50.2,50.31,50.18,50.24,90000.0,50.2,50.31,50.18,50.24,90000.0
2011-04-27 15:30:00,50.24,50.4,50.16,50.38,171800.0,50.24,50.4,50.16,50.38,171800.0
2011-04-27 15:40:00,50.38,50.43,50.27,50.32,219400.0,50.38,50.43,50.27,50.32,219400.0
2011-04-27 15:50:00,50.33,50.37,50.22,50.24,185600.0,50.33,50.37,50.22,50.24,185600.0
2011-04-28 09:30:00,50.09,50.09,49.8,49.98,57000.0,50.09,50.09,49.8,49.98,57000.0
2011-04-28 09:40:00,49.98,50.3,49.98,50.16,65400.0,49.98,50.3,49.98,50.16,65400.0
2011-04-28 09:50:00,50.21,50.63,50.18,50.42,89600.0,50.21,50.63,50.18,50.42,89600.0
2011-04-28 10:00:00,50.46,50.68,50.33,50.67,139200.0,50.46,50.68,50.33,50.67,139200.0
2011-04-28 10:10:00,50.68,50.75,50.46,50.74,91800.0,50.68,50.75,50.46,50.74,91800.0
2011-04-28 10:20:00,50.75,50.96,50.69,50.85,97400.0,50.75,50.96,50.69,50.85,97400.0
2011-04-28 10:30:00,50.85,50.85,50.64,50.72,53600.0,50.85,50.85,50.64,50.72,53600.0
2011-04-28 10:40:00,50.72,50.77,50.64,50.68,17800.0,50.72,50.77,50.64,50.68,17800.0
2011-04-28 10:50:00,50.69,50.71,50.44,50.44,60200.0,50.69,50.71,50.44,50.44,60200.0
2011-04-28 11:00:00,50.45,50.74,50.45,50.73,61200.0,50.45,50.74,50.45,50.73,61200.0
2011-04-28 11:10:00,50.74,50.74,50.52,50.56,18000.0,50.74,50.74,50.52,50.56,18000.0
2011-04-28 11:20:00,50.53,50.66,50.52,50.6,44000.0,50.53,50.66,50.52,50.6,44000.0
2011-04-28 11:30:00,50.6,50.68,50.29,50.33,49800.0,50.6,50.68,50.29,50.33,49800.0
2011-04-28 11:40:00,50.3,50.38,49.8,49.81,148800.0,50.3,50.38,49.8,49.81,148800.0
2011-04-28 11:50:00,49.82,49.88,49.62,49.85,129800.0,49.82,49.88,49.62,49.85,129800.0
2011-04-28 12:00:00,49.88,49.88,49.69,49.76,55000.0,49.88,49.88,49.69,49.76,55000.0
2011-04-28 12:10:00,49.74,49.77,49.71,49.77,50000.0,49.74,49.77,49.71,49.77,50000.0
2011-04-28 12:20:00,49.77,49.99,49.73,49.99,46000.0,49.77,49.99,49.73,49.99,46000.0
2011-04-28 12:30:00,49.95,49.99,49.9,49.95,26000.0,49.95,49.99,49.9,49.95,26000.0
2011-04-28 12:40:00,49.97,50.13,49.95,50.04,37200.0,49.97,50.13,49.95,50.04,37200.0
2011-04-28 12:50:00,50.01,50.03,49.76,49.87,32600.0,50.01,50.03,49.76,49.87,32600.0
2011-04-28 13:00:00,49.87,49.9,49.72,49.75,41800.0,49.87,49.9,49.72,49.75,41800.0
2011-04-28 13:10:00,49.73,49.73,49.51,49.59,38600.0,49.73,49.73,49.51,49.59,38600.0
2011-04-28 13:20:00,49.57,49.65,49.54,49.63,42400.0,49.57,49.65,49.54,49.63,42400.0
2011-04-28 13:30:00,49.62,49.78,49.61,49.69,16000.0,49.62,49.78,49.61,49.69,16000.0
2011-04-28 13:40:00,49.65,49.71,49.6,49.6,20200.0,49.65,49.71,49.6,49.6,20200.0
2011-04-28 13:50:00,49.6,49.7,49.6,49.62,14800.0,49.6,49.7,49.6,49.62,14800.0
2011-04-28 14:00:00,49.63,49.73,49.56,49.73,21000.0,49.63,49.73,49.56,49.73,21000.0
2011-04-28 14:10:00,49.72,49.79,49.65,49.79,15200.0,49.72,49.79,49.65,49.79,15200.0
2011-04-28 14:20:00,49.77,49.8,49.72,49.72,33200.0,49.77,49.8,49.72,49.72,33200.0
2011-04-28 14:30:00,49.69,49.8,49.69,49.78,22600.0,49.69,49.8,49.69,49.78,22600.0
2011-04-28 14:40:00,49.78,49.8,49.63,49.63,35000.0,49.78,49.8,49.63,49.63,35000.0
2011-04-28 14:50:00,49.63,49.71,49.63,49.66,61200.0,49.63,49.71,49.63,49.66,61200.0
2011-04-28 15:00:00,49.68,49.72,49.63,49.7,42200.0,49.68,49.72,49.63,49.7,42200.0
2011-04-28 15:10:00,49.7,49.74,49.65,49.71,112200.0,49.7,49.74,49.65,49.71,112200.0
2011-04-28 15:20:00,49.71,49.73,49.65,49.65,66200.0,49.71,49.73,49.65,49.65,66200.0
2011-04-28 15:30:00,49.65,49.74,49.63,49.73,158200.0,49.65,49.74,49.63,49.73,158200.0
2011-04-28 15:40:00,49.73,49.99,49.72,49.87,158200.0,49.73,49.99,49.72,49.87,158200.0
2011-04-28 15:50:00,49.85,49.87,49.6,49.63,176800.0,49.85,49.87,49.6,49.63,176800.0
2011-04-29 09:30:00,49.51,49.72,49.34,49.38,73400.0,49.51,49.72,49.34,49.38,73400.0
2011-04-29 09:40:00,49.41,49.84,49.37,49.68,67600.0,49.41,49.84,49.37,49.68,67600.0
2011-04-29 09:50:00,49.67,49.85,49.63,49.63,84600.0,49.67,49.85,49.63,49.63,84600.0
2011-04-29 10:00:00,49.63,49.75,49.51,49.63,83600.0,49.63,49.75,49.51,49.63,83600.0
2011-04-29 10:10:00,49.6,49.63,49.32,49.39,151800.0,49.6,49.63,49.32,49.39,151800.0
2011-04-29 10:20:00,49.37,49.5,49.3,49.38,67400.0,49.37,49.5,49.3,49.38,67400.0
2011-04-29 10:30:00,49.41,49.63,49.33,49.47,99800.0,49.41,49.63,49.33,49.47,99800.0
2011-04-29 10:40:00,49.45,49.7,49.36,49.68,36000.0,49.45,49.7,49.36,49.68,36000.0
2011-04-29 10:50:00,49.68,49.79,49.59,49.77,56600.0,49.68,49.79,49.59,49.77,56600.0
2011-04-29 11:00:00,49.77,49.85,49.73,49.84,34600.0,49.77,49.85,49.73,49.84,34600.0
2011-04-29 11:10:00,49.85,49.85,49.72,49.72,15800.0,49.85,49.85,49.72,49.72,15800.0
2011-04-29 11:20:00,49.72,49.84,49.72,49.8,58000.0,49.72,49.84,49.72,49.8,58000.0
2011-04-29 11:30:00,49.79,49.83,49.74,49.78,29000.0,49.79,49.83,49.74,49.78,29000.0
2011-04-29 11:40:00,49.77,49.99,49.77,49.97,40800.0,49.77,49.99,49.77,49.97,40800.0
2011-04-29 11:50:00,49.95,50.02,49.92,49.99,36400.0,49.95,50.02,49.92,49.99,36400.0
2011-04-29 12:00:00,49.99,50.31,49.99,50.25,90800.0,49.99,50.31,49.99,50.25,90800.0
2011-04-29 12:10:00,50.3,50.34,50.18,50.2,55800.0,50.3,50.34,50.18,50.2,55800.0
2011-04-29 12:20:00,50.2,50.24,50.09,50.13,24000.0,50.2,50.24,50.09,50.13,24000.0
2011-04-29 12:30:00,50.11,50.12,49.98,50.0,42600.0,50.11,50.12,49.98,50.0,42600.0
2011-04-29 12:40:00,50.02,50.02,49.94,50.0,45200.0,50.02,50.02,49.94,50.0,45200.0
2011-04-29 12:50:00,50.02,50.19,50.0,50.18,15000.0,50.02,50.19,50.0,50.18,15000.0
2011-04-29 13:00:00,50.18,50.3,50.18,50.26,49600.0,50.18,50.3,50.18,50.26,49600.0
2011-04-29 13:10:00,50.24,50.3,50.17,50.2,58800.0,50.24,50.3,50.17,50.2,58800.0
2011-04-29 13:20:00,50.19,50.2,50.08,50.2,22400.0,50.19,50.2,50.08,50.2,22400.0
2011-04-29 13:30:00,50.22,50.26,50.2,50.24,20600.0,50.22,50.26,50.2,50.24,20600.0
2011-04-29 13:40:00,50.24,50.27,50.16,50.16,62200.0,50.24,50.27,50.16,50.16,62200.0
2011-04-29 13:50:00,50.15,50.24,50.15,50.21,26800.0,50.15,50.24,50.15,50.21,26800.0
2011-04-29 14:00:00,50.2,50.2,50.1,50.17,15400.0,50.2,50.2,50.1,50.17,15400.0
2011-04-29 14:10:00,50.18,50.19,50.01,50.01,48800.0,50.18,50.19,50.01,50.01,48800.0
2011-04-29 14:20:00,50.01,50.06,49.99,49.99,29800.0,50.01,50.06,49.99,49.99,29800.0
2011-04-29 14:30:00,50.01,50.11,49.98,50.05,25800.0,50.01,50.11,49.98,50.05,25800.0
2011-04-29 14:40:00,50.05,50.09,50.0,50.06,15200.0,50.05,50.09,50.0,50.06,15200.0
2011-04-29 14:50:00,50.06,50.06,49.99,49.99,16000.0,50.06,50.06,49.99,49.99,16000.0
2011-04-29 15:00:00,50.0,50.02,49.94,50.01,20800.0,50.0,50.02,49.94,50.01,20800.0
2011-04-29 15:10:00,49.99,49.99,49.85,49.89,28000.0,49.99,49.99,49.85,49.89,28000.0
2011-04-29 15:20:00,49.88,49.94,49.88,49.94,12200.0,49.88,49.94,49.88,49.94,12200.0
2011-04-29 15:30:00,49.94,50.04,49.93,50.02,45000.0,49.94,50.04,49.93,50.02,45000.0
2011-04-29 15:40:00,50.02,50.1,49.97,50.04,84800.0,50.02,50.1,49.97,50.04,84800.0
2011-04-29 15:50:00,50.03,50.09,49.96,50.02,153000.0,50.03,50.09,49.96,50.02,153000.0
2011-05-02 09:30:00,50.13,50.32,49.95,49.95,152200.0,50.13,50.32,49.95,49.95,152200.0
2011-05-02 09:40:00,49.96,49.96,49.62,49.66,45600.0,49.96,49.96,49.62,49.66,45600.0
2011-05-02 09:50:00,49.7,49.7,49.32,49.56,87600.0,49.7,49.7,49.32,49.56,87600.0
2011-05-02 10:00:00,49.54,49.63,49.1,49.13,97400.0,49.54,49.63,49.1,49.13,97400.0
2011-05-02 10:10:00,49.23,49.58,49.07,49.48,67000.0,49.23,49.58,49.07,49.48,67000.0
2011-05-02 10:20:00,49.46,49.52,49.3,49.32,50000.0,49.46,49.52,49.3,49.32,50000.0
2011-05-02 10:30:00,49.33,49.35,49.19,49.21,55800.0,49.33,49.35,49.19,49.21,55800.0
2011-05-02 10:40:00,49.21,49.24,49.13,49.2,52600.0,49.21,49.24,49.13,49.2,52600.0
2011-05-02 10:50:00,49.22,49.26,49.16,49.18,27800.0,49.22,49.26,49.16,49.18,27800.0
2011-05-02 11:00:00,49.18,49.26,49.02,49.07,52200.0,49.18,49.26,49.02,49.07,52200.0
2011-05-02 11:10:00,49.04,49.05,48.8,48.88,130800.0,49.04,49.05,48.8,48.88,130800.0
2011-05-02 11:20:00,48.92,48.98,48.76,48.86,205000.0,48.92,48.98,48.76,48.86,205000.0
2011-05-02 11:30:00,48.83,48.87,48.68,48.71,104800.0,48.83,48.87,48.68,48.71,104800.0
2011-05-02 11:40:00,48.7,49.03,48.7,48.85,92400.0,48.7,49.03,48.7,48.85,92400.0
2011-05-02 11:50:00,48.8,48.81,48.67,48.76,52200.0,48.8,48.81,48.67,48.76,52200.0
2011-05-02 12:00:00,48.77,48.87,48.52,48.59,96600.0,48.77,48.87,48.52,48.59,96600.0
2011-05-02 12:10:00,48.58,48.7,48.55,48.6,39200.0,48.58,48.7,48.55,48.6,39200.0
2011-05-02 12:20:00,48.63,48.69,48.25,48.35,132400.0,48.63,48.69,48.25,48.35,132400.0
2011-05-02 12:30:00,48.34,48.48,48.24,48.48,69200.0,48.34,48.48,48.24,48.48,69200.0
2011-05-02 12:40:00,48.49,48.49,48.21,48.4,162800.0,48.49,48.49,48.21,48.4,162800.0
2011-05-02 12:50:00,48.4,48.45,48.3,48.3,104800.0,48.4,48.45,48.3,48.3,104800.0
2011-05-02 13:00:00,48.31,48.39,48.27,48.39,91000.0,48.31,48.39,48.27,48.39,91000.0
2011-05-02 13:10:00,48.37,48.4,48.28,48.38,105600.0,48.37,48.4,48.28,48.38,105600.0
2011-05-02 13:20:00,48.35,48.49,48.32,48.47,131600.0,48.35,48.49,48.32,48.47,131600.0
2011-05-02 13:30:00,48.46,48.46,48.4,48.41,64400.0,48.46,48.46,48.4,48.41,64400.0
2011-05-02 13:40:00,48.43,48.47,48.35,48.38,70600.0,48.43,48.47,48.35,48.38,70600.0
2011-05-02 13:50:00,48.35,48.4,48.24,48.34,133600.0,48.35,48.4,48.24,48.34,133600.0
2011-05-02 14:00:00,48.35,48.4,48.3,48.35,46000.0,48.35,48.4,48.3,48.35,46000.0
2011-05-02 14:10:00,48.35,48.4,48.34,48.36,73200.0,48.35,48.4,48.34,48.36,73200.0
2011-05-02 14:20:00,48.35,48.38,48.25,48.27,84000.0,48.35,48.38,48.25,48.27,84000.0
2011-05-02 14:30:00,48.27,48.35,48.18,48.33,110000.0,48.27,48.35,48.18,48.33,110000.0
2011-05-02 14:40:00,48.33,48.37,48.29,48.35,39200.0,48.33,48.37,48.29,48.35,39200.0
2011-05-02 14:50:00,48.35,48.35,48.27,48.3,41400.0,48.35,48.35,48.27,48.3,41400.0
2011-05-02 15:00:00,48.29,48.38,48.27,48.3,82600.0,48.29,48.38,48.27,48.3,82600.0
2011-05-02 15:10:00,48.32,48.32,48.05,48.12,160800.0,48.32,48.32,48.05,48.12,160800.0
2011-05-02 15:20:00,48.13,48.2,48.05,48.13,126000.0,48.13,48.2,48.05,48.13,126000.0
2011-05-02 15:30:00,48.17,48.17,48.05,48.14,216600.0,48.17,48.17,48.05,48.14,216600.0
2011-05-02 15:40:00,48.13,48.2,48.0,48.17,159400.0,48.13,48.2,48.0,48.17,159400.0
2011-05-02 15:50:00,48.16,48.2,48.1,48.18,165000.0,48.16,48.2,48.1,48.18,165000.0
2011-05-03 09:30:00,47.79,47.79,46.46,47.18,591200.0,47.79,47.79,46.46,47.18,591200.0
2011-05-03 09:40:00,47.16,47.3,46.83,47.13,262400.0,47.16,47.3,46.83,47.13,262400.0
2011-05-03 09:50:00,47.13,47.2,46.99,47.09,205800.0,47.13,47.2,46.99,47.09,205800.0
2011-05-03 10:00:00,47.12,47.35,47.12,47.2,199200.0,47.12,47.35,47.12,47.2,199200.0
2011-05-03 10:10:00,47.2,47.25,46.97,46.99,146400.0,47.2,47.25,46.97,46.99,146400.0
2011-05-03 10:20:00,46.99,46.99,46.71,46.79,122800.0,46.99,46.99,46.71,46.79,122800.0
2011-05-03 10:30:00,46.79,46.87,46.3,46.3,272400.0,46.79,46.87,46.3,46.3,272400.0
2011-05-03 10:40:00,46.3,46.44,46.1,46.24,236400.0,46.3,46.44,46.1,46.24,236400.0
2011-05-03 10:50:00,46.2,46.36,46.08,46.36,152800.0,46.2,46.36,46.08,46.36,152800.0
2011-05-03 11:00:00,46.35,46.75,46.28,46.71,154200.0,46.35,46.75,46.28,46.71,154200.0
2011-05-03 11:10:00,46.66,46.75,46.5,46.5,93000.0,46.66,46.75,46.5,46.5,93000.0
2011-05-03 11:20:00,46.54,46.87,46.5,46.82,83800.0,46.54,46.87,46.5,46.82,83800.0
2011-05-03 11:30:00,46.79,47.03,46.77,47.03,77800.0,46.79,47.03,46.77,47.03,77800.0
2011-05-03 11:40:00,47.04,47.09,46.91,47.01,51800.0,47.04,47.09,46.91,47.01,51800.0
2011-05-03 11:50:00,47.01,47.09,46.98,47.04,98000.0,47.01,47.09,46.98,47.04,98000.0
2011-05-03 12:00:00,47.02,47.12,46.93,47.02,66800.0,47.02,47.12,46.93,47.02,66800.0
2011-05-03 12:10:00,47.02,47.06,46.95,46.97,37600.0,47.02,47.06,46.95,46.97,37600.0
2011-05-03 12:20:00,46.95,46.97,46.77,46.8,68600.0,46.95,46.97,46.77,46.8,68600.0
2011-05-03 12:30:00,46.78,46.85,46.56,46.58,46800.0,46.78,46.85,46.56,46.58,46800.0
2011-05-03 12:40:00,46.58,46.59,46.42,46.48,113200.0,46.58,46.59,46.42,46.48,113200.0
2011-05-03 12:50:00,46.49,46.52,46.31,46.32,50400.0,46.49,46.52,46.31,46.32,50400.0
2011-05-03 13:00:00,46.32,46.48,46.26,46.47,86400.0,46.32,46.48,46.26,46.47,86400.0
2011-05-03 13:10:00,46.48,46.64,46.48,46.58,60400.0,46.48,46.64,46.48,46.58,60400.0
2011-05-03 13:20:00,46.58,46.58,46.16,46.19,73400.0,46.58,46.58,46.16,46.19,73400.0
2011-05-03 13:30:00,46.17,46.4,46.13,46.38,52800.0,46.17,46.4,46.13,46.38,52800.0
2011-05-03 13:40:00,46.39,46.47,46.32,46.43,62800.0,46.39,46.47,46.32,46.43,62800.0
2011-05-03 13:50:00,46.42,46.56,46.32,46.56,67000.0,46.42,46.56,46.32,46.56,67000.0
2011-05-03 14:00:00,46.58,46.6,46.41,46.44,67200.0,46.58,46.6,46.41,46.44,67200.0
2011-05-03 14:10:00,46.45,46.46,46.29,46.36,73400.0,46.45,46.46,46.29,46.36,73400.0
2011-05-03 14:20:00,46.36,46.49,46.31,46.49,41400.0,46.36,46.49,46.31,46.49,41400.0
2011-05-03 14:30:00,46.49,46.62,46.42,46.46,126400.0,46.49,46.62,46.42,46.46,126400.0
2011-05-03 14:40:00,46.49,46.67,46.47,46.62,133000.0,46.49,46.67,46.47,46.62,133000.0
2011-05-03 14:50:00,46.65,46.66,46.48,46.48,82000.0,46.65,46.66,46.48,46.48,82000.0
2011-05-03 15:00:00,46.49,46.67,46.49,46.49,128600.0,46.49,46.67,46.49,46.49,128600.0
2011-05-03 15:10:00,46.49,46.54,46.43,46.47,100800.0,46.49,46.54,46.43,46.47,100800.0
2011-05-03 15:20:00,46.47,46.65,46.46,46.62,112400.0,46.47,46.65,46.46,46.62,112400.0
2011-05-03 15:30:00,46.61,46.73,46.45,46.49,116600.0,46.61,46.73,46.45,46.49,116600.0
2011-05-03 15:40:00,46.5,46.7,46.49,46.61,133000.0,46.5,46.7,46.49,46.61,133000.0
2011-05-03 15:50:00,46.61,46.74,46.61,46.66,169400.0,46.61,46.74,46.61,46.66,169400.0
2011-05-04 09:30:00,46.42,46.87,45.92,46.86,116600.0,46.42,46.87,45.92,46.86,116600.0
2011-05-04 09:40:00,46.88,47.3,46.77,47.29,104600.0,46.88,47.3,46.77,47.29,104600.0
2011-05-04 09:50:00,47.27,47.47,46.86,46.9,184600.0,47.27,47.47,46.86,46.9,184600.0
2011-05-04 10:00:00,46.9,46.91,46.38,46.45,141200.0,46.9,46.91,46.38,46.45,141200.0
2011-05-04 10:10:00,46.49,46.57,46.43,46.45,75000.0,46.49,46.57,46.43,46.45,75000.0
2011-05-04 10:20:00,46.5,46.56,46.32,46.35,63800.0,46.5,46.56,46.32,46.35,63800.0
2011-05-04 10:30:00,46.31,46.45,46.26,46.3,43000.0,46.31,46.45,46.26,46.3,43000.0
2011-05-04 10:40:00,46.27,46.29,45.46,45.64,229000.0,46.27,46.29,45.46,45.64,229000.0
2011-05-04 10:50:00,45.7,45.77,45.66,45.72,179600.0,45.7,45.77,45.66,45.72,179600.0
2011-05-04 11:00:00,45.73,45.8,45.66,45.68,144800.0,45.73,45.8,45.66,45.68,144800.0
2011-05-04 11:10:00,45.68,45.72,45.37,45.41,70600.0,45.68,45.72,45.37,45.41,70600.0
2011-05-04 11:20:00,45.47,45.62,45.39,45.49,68400.0,45.47,45.62,45.39,45.49,68400.0
2011-05-04 11:30:00,45.47,45.49,45.3,45.35,110800.0,45.47,45.49,45.3,45.35,110800.0
2011-05-04 11:40:00,45.32,45.35,45.13,45.18,170600.0,45.32,45.35,45.13,45.18,170600.0
2011-05-04 11:50:00,45.19,45.56,45.09,45.51,89000.0,45.19,45.56,45.09,45.51,89000.0
2011-05-04 12:00:00,45.5,45.73,45.49,45.72,82800.0,45.5,45.73,45.49,45.72,82800.0
2011-05-04 12:10:00,45.72,45.73,45.68,45.72,87600.0,45.72,45.73,45.68,45.72,87600.0
2011-05-04 12:20:00,45.7,45.73,45.59,45.71,93800.0,45.7,45.73,45.59,45.71,93800.0
2011-05-04 12:30:00,45.72,46.0,45.72,45.92,69400.0,45.72,46.0,45.72,45.92,69400.0
2011-05-04 12:40:00,45.93,45.99,45.72,45.8,45000.0,45.93,45.99,45.72,45.8,45000.0
2011-05-04 12:50:00,45.83,45.92,45.77,45.88,21000.0,45.83,45.92,45.77,45.88,21000.0
2011-05-04 13:00:00,45.9,45.97,45.83,45.84,48400.0,45.9,45.97,45.83,45.84,48400.0
2011-05-04 13:10:00,45.83,45.88,45.77,45.85,23200.0,45.83,45.88,45.77,45.85,23200.0
2011-05-04 13:20:00,45.84,45.91,45.74,45.8,36400.0,45.84,45.91,45.74,45.8,36400.0
2011-05-04 13:30:00,45.76,46.13,45.76,46.1,39400.0,45.76,46.13,45.76,46.1,39400.0
2011-05-04 13:40:00,46.08,46.18,46.07,46.17,20400.0,46.08,46.18,46.07,46.17,20400.0
2011-05-04 13:50:00,46.14,46.41,46.13,46.38,33200.0,46.14,46.41,46.13,46.38,33200.0
2011-05-04 14:00:00,46.37,46.4,46.14,46.2,43200.0,46.37,46.4,46.14,46.2,43200.0
2011-05-04 14:10:00,46.17,46.43,46.13,46.43,34600.0,46.17,46.43,46.13,46.43,34600.0
2011-05-04 14:20:00,46.44,46.5,46.34,46.49,58600.0,46.44,46.5,46.34,46.49,58600.0
2011-05-04 14:30:00,46.49,46.9,46.49,46.9,87800.0,46.49,46.9,46.49,46.9,87800.0
2011-05-04 14:40:00,46.9,46.98,46.74,46.8,52800.0,46.9,46.98,46.74,46.8,52800.0
2011-05-04 14:50:00,46.79,46.98,46.79,46.84,29200.0,46.79,46.98,46.79,46.84,29200.0
2011-05-04 15:00:00,46.84,46.9,46.75,46.77,39600.0,46.84,46.9,46.75,46.77,39600.0
2011-05-04 15:10:00,46.77,46.92,46.75,46.91,37600.0,46.77,46.92,46.75,46.91,37600.0
2011-05-04 15:20:00,46.9,47.11,46.85,47.11,69600.0,46.9,47.11,46.85,47.11,69600.0
2011-05-04 15:30:00,47.12,47.12,46.87,46.99,102800.0,47.12,47.12,46.87,46.99,102800.0
2011-05-04 15:40:00,46.99,47.04,46.77,46.77,91600.0,46.99,47.04,46.77,46.77,91600.0
2011-05-04 15:50:00,46.78,46.85,46.54,46.56,250200.0,46.78,46.85,46.54,46.56,250200.0
2011-05-05 09:30:00,45.96,46.33,45.76,46.19,99200.0,45.96,46.33,45.76,46.19,99200.0
2011-05-05 09:40:00,46.19,46.94,46.19,46.81,192000.0,46.19,46.94,46.19,46.81,192000.0
2011-05-05 09:50:00,46.85,47.48,46.81,47.44,163800.0,46.85,47.48,46.81,47.44,163800.0
2011-05-05 10:00:00,47.44,47.99,47.42,47.83,182200.0,47.44,47.99,47.42,47.83,182200.0
2011-05-05 10:10:00,47.76,47.76,47.4,47.47,119400.0,47.76,47.76,47.4,47.47,119400.0
2011-05-05 10:20:00,47.47,47.49,47.19,47.21,86400.0,47.47,47.49,47.19,47.21,86400.0
2011-05-05 10:30:00,47.21,47.21,47.02,47.13,95400.0,47.21,47.21,47.02,47.13,95400.0
2011-05-05 10:40:00,47.13,47.13,47.0,47.07,97400.0,47.13,47.13,47.0,47.07,97400.0
2011-05-05 10:50:00,47.1,47.13,46.98,47.08,80600.0,47.1,47.13,46.98,47.08,80600.0
2011-05-05 11:00:00,47.05,47.23,46.77,46.77,118600.0,47.05,47.23,46.77,46.77,118600.0
2011-05-05 11:10:00,46.83,46.87,46.69,46.79,64200.0,46.83,46.87,46.69,46.79,64200.0
2011-05-05 11:20:00,46.79,47.05,46.79,47.02,42200.0,46.79,47.05,46.79,47.02,42200.0
2011-05-05 11:30:00,47.02,47.13,46.97,47.07,60800.0,47.02,47.13,46.97,47.07,60800.0
2011-05-05 11:40:00,47.07,47.35,47.07,47.3,87600.0,47.07,47.35,47.07,47.3,87600.0
2011-05-05 11:50:00,47.3,47.5,47.21,47.42,69400.0,47.3,47.5,47.21,47.42,69400.0
2011-05-05 12:00:00,47.4,47.51,47.33,47.41,107200.0,47.4,47.51,47.33,47.41,107200.0
2011-05-05 12:10:00,47.41,47.45,47.24,47.29,25400.0,47.41,47.45,47.24,47.29,25400.0
2011-05-05 12:20:00,47.27,47.29,47.17,47.23,55200.0,47.27,47.29,47.17,47.23,55200.0
2011-05-05 12:30:00,47.23,47.23,47.06,47.09,61600.0,47.23,47.23,47.06,47.09,61600.0
2011-05-05 12:40:00,47.07,47.2,47.03,47.13,55400.0,47.07,47.2,47.03,47.13,55400.0
2011-05-05 12:50:00,47.1,47.19,47.1,47.18,28800.0,47.1,47.19,47.1,47.18,28800.0
2011-05-05 13:00:00,47.17,47.18,47.1,47.12,73600.0,47.17,47.18,47.1,47.12,73600.0
2011-05-05 13:10:00,47.13,47.26,47.12,47.17,24200.0,47.13,47.26,47.12,47.17,24200.0
2011-05-05 13:20:00,47.17,47.24,47.15,47.18,23800.0,47.17,47.24,47.15,47.18,23800.0
2011-05-05 13:30:00,47.18,47.18,47.05,47.09,28000.0,47.18,47.18,47.05,47.09,28000.0
2011-05-05 13:40:00,47.09,47.09,47.0,47.07,13600.0,47.09,47.09,47.0,47.07,13600.0
2011-05-05 13:50:00,47.1,47.2,47.08,47.18,24600.0,47.1,47.2,47.08,47.18,24600.0
2011-05-05 14:00:00,47.2,47.2,47.04,47.1,20200.0,47.2,47.2,47.04,47.1,20200.0
2011-05-05 14:10:00,47.08,47.09,47.03,47.09,25600.0,47.08,47.09,47.03,47.09,25600.0
2011-05-05 14:20:00,47.1,47.34,47.1,47.32,35800.0,47.1,47.34,47.1,47.32,35800.0
2011-05-05 14:30:00,47.32,47.46,47.3,47.36,40600.0,47.32,47.46,47.3,47.36,40600.0
2011-05-05 14:40:00,47.37,47.37,47.2,47.27,33200.0,47.37,47.37,47.2,47.27,33200.0
2011-05-05 14:50:00,47.27,47.33,47.19,47.31,41400.0,47.27,47.33,47.19,47.31,41400.0
2011-05-05 15:00:00,47.31,47.31,47.18,47.23,54600.0,47.31,47.31,47.18,47.23,54600.0
2011-05-05 15:10:00,47.22,47.22,46.79,46.81,84400.0,47.22,47.22,46.79,46.81,84400.0
2011-05-05 15:20:00,46.84,46.95,46.63,46.64,58800.0,46.84,46.95,46.63,46.64,58800.0
2011-05-05 15:30:00,46.65,46.94,46.64,46.89,88800.0,46.65,46.94,46.64,46.89,88800.0
2011-05-05 15:40:00,46.87,47.07,46.8,47.03,86000.0,46.87,47.07,46.8,47.03,86000.0
2011-05-05 15:50:00,47.04,47.08,46.93,46.99,108800.0,47.04,47.08,46.93,46.99,108800.0
2011-05-06 09:30:00,47.68,47.95,47.56,47.63,185400.0,47.68,47.95,47.56,47.63,185400.0
2011-05-06 09:40:00,47.59,47.67,47.31,47.44,66800.0,47.59,47.67,47.31,47.44,66800.0
2011-05-06 09:50:00,47.48,47.82,47.43,47.65,63800.0,47.48,47.82,47.43,47.65,63800.0
2011-05-06 10:00:00,47.66,47.76,47.55,47.6,67400.0,47.66,47.76,47.55,47.6,67400.0
2011-05-06 10:10:00,47.63,47.76,47.59,47.6,32400.0,47.63,47.76,47.59,47.6,32400.0
2011-05-06 10:20:00,47.56,47.73,47.52,47.52,39400.0,47.56,47.73,47.52,47.52,39400.0
2011-05-06 10:30:00,47.56,47.7,47.44,47.7,40600.0,47.56,47.7,47.44,47.7,40600.0
2011-05-06 10:40:00,47.7,47.97,47.54,47.92,57400.0,47.7,47.97,47.54,47.92,57400.0
2011-05-06 10:50:00,47.92,48.18,47.92,48.1,90000.0,47.92,48.18,47.92,48.1,90000.0
2011-05-06 11:00:00,48.09,48.15,48.02,48.03,32000.0,48.09,48.15,48.02,48.03,32000.0
2011-05-06 11:10:00,48.05,48.35,48.04,48.33,67800.0,48.05,48.35,48.04,48.33,67800.0
2011-05-06 11:20:00,48.32,48.44,48.27,48.41,50400.0,48.32,48.44,48.27,48.41,50400.0
2011-05-06 11:30:00,48.41,48.47,48.06,48.08,54200.0,48.41,48.47,48.06,48.08,54200.0
2011-05-06 11:40:00,48.1,48.4,48.1,48.4,67200.0,48.1,48.4,48.1,48.4,67200.0
2011-05-06 11:50:00,48.38,48.43,48.12,48.24,45000.0,48.38,48.43,48.12,48.24,45000.0
2011-05-06 12:00:00,48.24,48.28,48.1,48.1,56800.0,48.24,48.28,48.1,48.1,56800.0
2011-05-06 12:10:00,48.11,48.28,48.08,48.11,18400.0,48.11,48.28,48.08,48.11,18400.0
2011-05-06 12:20:00,48.06,48.21,48.02,48.07,44800.0,48.06,48.21,48.02,48.07,44800.0
2011-05-06 12:30:00,48.02,48.2,47.95,48.15,40200.0,48.02,48.2,47.95,48.15,40200.0
2011-05-06 12:40:00,48.15,48.17,47.9,47.95,29800.0,48.15,48.17,47.9,47.95,29800.0
2011-05-06 12:50:00,47.92,47.93,47.69,47.74,59000.0,47.92,47.93,47.69,47.74,59000.0
2011-05-06 13:00:00,47.74,48.08,47.72,48.08,26000.0,47.74,48.08,47.72,48.08,26000.0
2011-05-06 13:10:00,48.04,48.09,47.75,47.81,14400.0,48.04,48.09,47.75,47.81,14400.0
2011-05-06 13:20:00,47.79,47.85,47.67,47.77,20000.0,47.79,47.85,47.67,47.77,20000.0
2011-05-06 13:30:00,47.78,47.94,47.77,47.92,21000.0,47.78,47.94,47.77,47.92,21000.0
2011-05-06 13:40:00,47.95,47.99,47.84,47.88,28400.0,47.95,47.99,47.84,47.88,28400.0
2011-05-06 13:50:00,47.84,47.91,47.74,47.78,17600.0,47.84,47.91,47.74,47.78,17600.0
2011-05-06 14:00:00,47.77,47.82,47.74,47.78,21000.0,47.77,47.82,47.74,47.78,21000.0
2011-05-06 14:10:00,47.8,47.9,47.72,47.77,22800.0,47.8,47.9,47.72,47.77,22800.0
2011-05-06 14:20:00,47.77,47.77,47.52,47.56,32600.0,47.77,47.77,47.52,47.56,32600.0
2011-05-06 14:30:00,47.52,47.52,47.04,47.1,114200.0,47.52,47.52,47.04,47.1,114200.0
2011-05-06 14:40:00,47.15,47.25,47.1,47.2,26000.0,47.15,47.25,47.1,47.2,26000.0
2011-05-06 14:50:00,47.2,47.33,47.15,47.27,33600.0,47.2,47.33,47.15,47.27,33600.0
2011-05-06 15:00:00,47.26,47.54,47.26,47.54,50400.0,47.26,47.54,47.26,47.54,50400.0
2011-05-06 15:10:00,47.52,47.73,47.52,47.57,32400.0,47.52,47.73,47.52,47.57,32400.0
2011-05-06 15:20:00,47.59,47.59,47.38,47.41,21000.0,47.59,47.59,47.38,47.41,21000.0
2011-05-06 15:30:00,47.42,47.52,47.37,47.4,44600.0,47.42,47.52,47.37,47.4,44600.0
2011-05-06 15:40:00,47.43,47.59,47.4,47.52,43400.0,47.43,47.59,47.4,47.52,43400.0
2011-05-06 15:50:00,47.55,47.61,47.47,47.5,67800.0,47.55,47.61,47.47,47.5,67800.0
2011-05-09 09:30:00,47.7,47.84,47.23,47.24,88200.0,47.7,47.84,47.23,47.24,88200.0
2011-05-09 09:40:00,47.26,47.79,47.07,47.71,98800.0,47.26,47.79,47.07,47.71,98800.0
2011-05-09 09:50:00,47.72,47.97,47.38,47.43,94400.0,47.72,47.97,47.38,47.43,94400.0
2011-05-09 10:00:00,47.38,47.82,47.35,47.7,105000.0,47.38,47.82,47.35,47.7,105000.0
2011-05-09 10:10:00,47.7,47.88,47.64,47.74,116800.0,47.7,47.88,47.64,47.74,116800.0
2011-05-09 10:20:00,47.77,47.87,47.63,47.8,37600.0,47.77,47.87,47.63,47.8,37600.0
2011-05-09 10:30:00,47.76,47.85,47.72,47.79,25600.0,47.76,47.85,47.72,47.79,25600.0
2011-05-09 10:40:00,47.77,47.83,47.66,47.83,22400.0,47.77,47.83,47.66,47.83,22400.0
2011-05-09 10:50:00,47.75,48.21,47.75,48.1,77200.0,47.75,48.21,47.75,48.1,77200.0
2011-05-09 11:00:00,48.11,48.17,48.03,48.06,18800.0,48.11,48.17,48.03,48.06,18800.0
2011-05-09 11:10:00,48.1,48.35,48.02,48.28,55800.0,48.1,48.35,48.02,48.28,55800.0
2011-05-09 11:20:00,48.29,48.33,48.21,48.26,34000.0,48.29,48.33,48.21,48.26,34000.0
2011-05-09 11:30:00,48.27,48.27,48.18,48.25,34400.0,48.27,48.27,48.18,48.25,34400.0
2011-05-09 11:40:00,48.24,48.25,48.05,48.18,41800.0,48.24,48.25,48.05,48.18,41800.0
2011-05-09 11:50:00,48.2,48.31,48.17,48.28,45400.0,48.2,48.31,48.17,48.28,45400.0
2011-05-09 12:00:00,48.27,48.5,48.23,48.47,70200.0,48.27,48.5,48.23,48.47,70200.0
2011-05-09 12:10:00,48.44,48.64,48.44,48.6,67800.0,48.44,48.64,48.44,48.6,67800.0
2011-05-09 12:20:00,48.6,48.6,48.33,48.36,34800.0,48.6,48.6,48.33,48.36,34800.0
2011-05-09 12:30:00,48.36,48.55,48.36,48.52,33000.0,48.36,48.55,48.36,48.52,33000.0
2011-05-09 12:40:00,48.55,48.62,48.55,48.57,23000.0,48.55,48.62,48.55,48.57,23000.0
2011-05-09 12:50:00,48.6,48.62,48.47,48.5,20800.0,48.6,48.62,48.47,48.5,20800.0
2011-05-09 13:00:00,48.47,48.6,48.47,48.58,20400.0,48.47,48.6,48.47,48.58,20400.0
2011-05-09 13:10:00,48.58,48.66,48.55,48.66,33200.0,48.58,48.66,48.55,48.66,33200.0
2011-05-09 13:20:00,48.63,48.73,48.56,48.68,26600.0,48.63,48.73,48.56,48.68,26600.0
2011-05-09 13:30:00,48.68,48.73,48.67,48.69,15400.0,48.68,48.73,48.67,48.69,15400.0
2011-05-09 13:40:00,48.71,48.84,48.67,48.81,62000.0,48.71,48.84,48.67,48.81,62000.0
2011-05-09 13:50:00,48.81,48.94,48.81,48.88,46800.0,48.81,48.94,48.81,48.88,46800.0
2011-05-09 14:00:00,48.86,48.89,48.75,48.81,87200.0,48.86,48.89,48.75,48.81,87200.0
2011-05-09 14:10:00,48.8,48.85,48.7,48.8,58400.0,48.8,48.85,48.7,48.8,58400.0
2011-05-09 14:20:00,48.83,48.9,48.76,48.88,45000.0,48.83,48.9,48.76,48.88,45000.0
2011-05-09 14:30:00,48.85,49.02,48.85,49.02,64200.0,48.85,49.02,48.85,49.02,64200.0
2011-05-09 14:40:00,49.02,49.22,49.02,49.18,152200.0,49.02,49.22,49.02,49.18,152200.0
2011-05-09 14:50:00,49.17,49.33,49.17,49.22,124600.0,49.17,49.33,49.17,49.22,124600.0
2011-05-09 15:00:00,49.23,49.43,49.23,49.43,157200.0,49.23,49.43,49.23,49.43,157200.0
2011-05-09 15:10:00,49.43,49.48,49.33,49.37,136800.0,49.43,49.48,49.33,49.37,136800.0
2011-05-09 15:20:00,49.35,49.48,49.33,49.36,100800.0,49.35,49.48,49.33,49.36,100800.0
2011-05-09 15:30:00,49.34,49.39,49.22,49.33,136400.0,49.34,49.39,49.22,49.33,136400.0
2011-05-09 15:40:00,49.34,49.48,49.29,49.45,157000.0,49.34,49.48,49.29,49.45,157000.0
2011-05-09 15:50:00,49.45,49.5,49.43,49.49,267600.0,49.45,49.5,49.43,49.49,267600.0
2011-05-10 09:30:00,49.7,50.57,49.59,50.52,347400.0,49.7,50.57,49.59,50.52,347400.0
2011-05-10 09:40:00,50.46,50.57,50.26,50.37,184600.0,50.46,50.57,50.26,50.37,184600.0
2011-05-10 09:50:00,50.45,50.45,50.17,50.26,118600.0,50.45,50.45,50.17,50.26,118600.0
2011-05-10 10:00:00,50.25,50.27,49.83,49.97,162600.0,50.25,50.27,49.83,49.97,162600.0
2011-05-10 10:10:00,49.99,50.01,49.65,49.67,110400.0,49.99,50.01,49.65,49.67,110400.0
2011-05-10 10:20:00,49.7,49.71,49.42,49.56,161000.0,49.7,49.71,49.42,49.56,161000.0
2011-05-10 10:30:00,49.57,49.88,49.57,49.68,72000.0,49.57,49.88,49.57,49.68,72000.0
2011-05-10 10:40:00,49.68,49.69,49.0,49.13,187400.0,49.68,49.69,49.0,49.13,187400.0
2011-05-10 10:50:00,49.14,49.27,49.13,49.21,29600.0,49.14,49.27,49.13,49.21,29600.0
2011-05-10 11:00:00,49.19,49.29,49.16,49.25,49200.0,49.19,49.29,49.16,49.25,49200.0
2011-05-10 11:10:00,49.24,49.27,49.05,49.06,46800.0,49.24,49.27,49.05,49.06,46800.0
2011-05-10 11:20:00,49.07,49.07,48.77,48.96,115400.0,49.07,49.07,48.77,48.96,115400.0
2011-05-10 11:30:00,48.95,49.04,48.9,49.01,30200.0,48.95,49.04,48.9,49.01,30200.0
2011-05-10 11:40:00,49.01,49.31,48.99,49.13,73000.0,49.01,49.31,48.99,49.13,73000.0
2011-05-10 11:50:00,49.15,49.35,49.11,49.12,27000.0,49.15,49.35,49.11,49.12,27000.0
2011-05-10 12:00:00,49.1,49.25,49.1,49.19,16800.0,49.1,49.25,49.1,49.19,16800.0
2011-05-10 12:10:00,49.18,49.26,49.17,49.23,22400.0,49.18,49.26,49.17,49.23,22400.0
2011-05-10 12:20:00,49.24,49.27,49.06,49.1,19800.0,49.24,49.27,49.06,49.1,19800.0
2011-05-10 12:30:00,49.12,49.19,49.06,49.19,18800.0,49.12,49.19,49.06,49.19,18800.0
2011-05-10 12:40:00,49.16,49.22,49.12,49.16,27200.0,49.16,49.22,49.12,49.16,27200.0
2011-05-10 12:50:00,49.16,49.24,49.14,49.16,24000.0,49.16,49.24,49.14,49.16,24000.0
2011-05-10 13:00:00,49.13,49.13,49.05,49.05,17000.0,49.13,49.13,49.05,49.05,17000.0
2011-05-10 13:10:00,49.05,49.11,49.05,49.1,20000.0,49.05,49.11,49.05,49.1,20000.0
2011-05-10 13:20:00,49.13,49.16,49.07,49.07,22200.0,49.13,49.16,49.07,49.07,22200.0
2011-05-10 13:30:00,49.09,49.3,49.05,49.29,39200.0,49.09,49.3,49.05,49.29,39200.0
2011-05-10 13:40:00,49.32,49.43,49.31,49.38,42800.0,49.32,49.43,49.31,49.38,42800.0
2011-05-10 13:50:00,49.36,49.37,49.16,49.3,20800.0,49.36,49.37,49.16,49.3,20800.0
2011-05-10 14:00:00,49.31,49.33,49.22,49.26,11400.0,49.31,49.33,49.22,49.26,11400.0
2011-05-10 14:10:00,49.25,49.33,49.16,49.18,18800.0,49.25,49.33,49.16,49.18,18800.0
2011-05-10 14:20:00,49.17,49.27,49.12,49.27,21200.0,49.17,49.27,49.12,49.27,21200.0
2011-05-10 14:30:00,49.24,49.4,49.18,49.38,24800.0,49.24,49.4,49.18,49.38,24800.0
2011-05-10 14:40:00,49.38,49.58,49.38,49.46,86400.0,49.38,49.58,49.38,49.46,86400.0
2011-05-10 14:50:00,49.46,49.56,49.44,49.52,36000.0,49.46,49.56,49.44,49.52,36000.0
2011-05-10 15:00:00,49.54,49.54,49.45,49.51,28800.0,49.54,49.54,49.45,49.51,28800.0
2011-05-10 15:10:00,49.51,49.52,49.36,49.44,38000.0,49.51,49.52,49.36,49.44,38000.0
2011-05-10 15:20:00,49.44,49.49,49.35,49.46,29800.0,49.44,49.49,49.35,49.46,29800.0
2011-05-10 15:30:00,49.48,49.5,49.41,49.42,36800.0,49.48,49.5,49.41,49.42,36800.0
2011-05-10 15:40:00,49.42,49.51,49.41,49.46,56400.0,49.42,49.51,49.41,49.46,56400.0
2011-05-10 15:50:00,49.46,49.47,49.35,49.44,110400.0,49.46,49.47,49.35,49.44,110400.0
2011-05-11 09:30:00,49.48,49.59,49.12,49.15,56200.0,49.48,49.59,49.12,49.15,56200.0
2011-05-11 09:40:00,49.15,49.45,49.15,49.29,27800.0,49.15,49.45,49.15,49.29,27800.0
2011-05-11 09:50:00,49.31,49.35,49.02,49.12,39600.0,49.31,49.35,49.02,49.12,39600.0
2011-05-11 10:00:00,49.08,49.09,48.75,48.78,85400.0,49.08,49.09,48.75,48.78,85400.0
2011-05-11 10:10:00,48.75,49.13,48.63,49.1,78600.0,48.75,49.13,48.63,49.1,78600.0
2011-05-11 10:20:00,49.1,49.16,48.91,48.94,61400.0,49.1,49.16,48.91,48.94,61400.0
2011-05-11 10:30:00,48.92,48.99,48.58,48.59,75400.0,48.92,48.99,48.58,48.59,75400.0
2011-05-11 10:40:00,48.58,48.81,48.56,48.79,36800.0,48.58,48.81,48.56,48.79,36800.0
2011-05-11 10:50:00,48.8,48.81,48.73,48.76,24000.0,48.8,48.81,48.73,48.76,24000.0
2011-05-11 11:00:00,48.78,48.82,48.66,48.71,35600.0,48.78,48.82,48.66,48.71,35600.0
2011-05-11 11:10:00,48.72,48.77,48.63,48.74,20400.0,48.72,48.77,48.63,48.74,20400.0
2011-05-11 11:20:00,48.74,48.77,48.67,48.74,21800.0,48.74,48.77,48.67,48.74,21800.0
2011-05-11 11:30:00,48.75,48.78,48.63,48.66,28800.0,48.75,48.78,48.63,48.66,28800.0
2011-05-11 11:40:00,48.63,48.72,48.62,48.68,24800.0,48.63,48.72,48.62,48.68,24800.0
2011-05-11 11:50:00,48.71,48.75,48.5,48.54,57200.0,48.71,48.75,48.5,48.54,57200.0
2011-05-11 12:00:00,48.52,48.52,48.19,48.19,61600.0,48.52,48.52,48.19,48.19,61600.0
2011-05-11 12:10:00,48.19,48.24,47.9,48.05,100400.0,48.19,48.24,47.9,48.05,100400.0
2011-05-11 12:20:00,48.03,48.32,47.96,48.24,70000.0,48.03,48.32,47.96,48.24,70000.0
2011-05-11 12:30:00,48.22,48.54,48.22,48.48,31200.0,48.22,48.54,48.22,48.48,31200.0
2011-05-11 12:40:00,48.48,48.6,48.24,48.29,40000.0,48.48,48.6,48.24,48.29,40000.0
2011-05-11 12:50:00,48.27,48.31,48.1,48.27,59800.0,48.27,48.31,48.1,48.27,59800.0
2011-05-11 13:00:00,48.3,48.36,48.24,48.26,34800.0,48.3,48.36,48.24,48.26,34800.0
2011-05-11 13:10:00,48.26,48.31,48.1,48.12,58400.0,48.26,48.31,48.1,48.12,58400.0
2011-05-11 13:20:00,48.12,48.19,47.85,47.92,62400.0,48.12,48.19,47.85,47.92,62400.0
2011-05-11 13:30:00,47.91,47.91,47.58,47.8,159800.0,47.91,47.91,47.58,47.8,159800.0
2011-05-11 13:40:00,47.81,47.97,47.74,47.83,61200.0,47.81,47.97,47.74,47.83,61200.0
2011-05-11 13:50:00,47.84,47.9,47.74,47.85,19400.0,47.84,47.9,47.74,47.85,19400.0
2011-05-11 14:00:00,47.85,48.02,47.85,47.94,34800.0,47.85,48.02,47.85,47.94,34800.0
2011-05-11 14:10:00,47.93,47.93,47.82,47.87,25800.0,47.93,47.93,47.82,47.87,25800.0
2011-05-11 14:20:00,47.88,47.89,47.65,47.66,50000.0,47.88,47.89,47.65,47.66,50000.0
2011-05-11 14:30:00,47.66,48.06,47.63,48.01,51000.0,47.66,48.06,47.63,48.01,51000.0
2011-05-11 14:40:00,48.01,48.08,47.92,47.92,51200.0,48.01,48.08,47.92,47.92,51200.0
2011-05-11 14:50:00,47.94,48.05,47.94,48.03,59600.0,47.94,48.05,47.94,48.03,59600.0
2011-05-11 15:00:00,48.0,48.12,47.99,48.06,57000.0,48.0,48.12,47.99,48.06,57000.0
2011-05-11 15:10:00,48.07,48.2,48.01,48.17,37000.0,48.07,48.2,48.01,48.17,37000.0
2011-05-11 15:20:00,48.2,48.43,48.19,48.37,39400.0,48.2,48.43,48.19,48.37,39400.0
2011-05-11 15:30:00,48.33,48.34,48.09,48.12,79400.0,48.33,48.34,48.09,48.12,79400.0
2011-05-11 15:40:00,48.13,48.29,48.05,48.21,64600.0,48.13,48.29,48.05,48.21,64600.0
2011-05-11 15:50:00,48.19,48.37,48.19,48.32,83200.0,48.19,48.37,48.19,48.32,83200.0
2011-05-12 09:30:00,48.0,48.13,47.62,47.77,77000.0,48.0,48.13,47.62,47.77,77000.0
2011-05-12 09:40:00,47.78,47.82,47.34,47.77,89000.0,47.78,47.82,47.34,47.77,89000.0
2011-05-12 09:50:00,47.76,48.05,47.65,47.92,58000.0,47.76,48.05,47.65,47.92,58000.0
2011-05-12 10:00:00,47.92,48.35,47.85,48.35,76000.0,47.92,48.35,47.85,48.35,76000.0
2011-05-12 10:10:00,48.38,48.62,48.32,48.52,119600.0,48.38,48.62,48.32,48.52,119600.0
2011-05-12 10:20:00,48.55,48.79,48.49,48.75,118000.0,48.55,48.79,48.49,48.75,118000.0
2011-05-12 10:30:00,48.77,48.82,48.52,48.65,57800.0,48.77,48.82,48.52,48.65,57800.0
2011-05-12 10:40:00,48.61,48.62,48.17,48.33,43800.0,48.61,48.62,48.17,48.33,43800.0
2011-05-12 10:50:00,48.35,48.55,48.26,48.51,37800.0,48.35,48.55,48.26,48.51,37800.0
2011-05-12 11:00:00,48.49,48.62,48.34,48.58,84800.0,48.49,48.62,48.34,48.58,84800.0
2011-05-12 11:10:00,48.58,48.65,48.54,48.62,26400.0,48.58,48.65,48.54,48.62,26400.0
2011-05-12 11:20:00,48.63,48.79,48.48,48.77,61800.0,48.63,48.79,48.48,48.77,61800.0
2011-05-12 11:30:00,48.79,49.0,48.79,48.85,41200.0,48.79,49.0,48.79,48.85,41200.0
2011-05-12 11:40:00,48.9,48.99,48.84,48.95,33600.0,48.9,48.99,48.84,48.95,33600.0
2011-05-12 11:50:00,48.92,48.99,48.85,48.86,14800.0,48.92,48.99,48.85,48.86,14800.0
2011-05-12 12:00:00,48.86,48.93,48.74,48.8,21400.0,48.86,48.93,48.74,48.8,21400.0
2011-05-12 12:10:00,48.79,48.79,48.7,48.73,10400.0,48.79,48.79,48.7,48.73,10400.0
2011-05-12 12:20:00,48.71,48.82,48.69,48.81,11600.0,48.71,48.82,48.69,48.81,11600.0
2011-05-12 12:30:00,48.79,48.87,48.78,48.87,12800.0,48.79,48.87,48.78,48.87,12800.0
2011-05-12 12:40:00,48.87,48.88,48.71,48.74,18800.0,48.87,48.88,48.71,48.74,18800.0
2011-05-12 12:50:00,48.78,48.89,48.76,48.88,11600.0,48.78,48.89,48.76,48.88,11600.0
2011-05-12 13:00:00,48.84,48.93,48.84,48.87,19800.0,48.84,48.93,48.84,48.87,19800.0
2011-05-12 13:10:00,48.87,48.99,48.87,48.88,21000.0,48.87,48.99,48.87,48.88,21000.0
2011-05-12 13:20:00,48.87,48.98,48.86,48.92,11000.0,48.87,48.98,48.86,48.92,11000.0
2011-05-12 13:30:00,48.93,48.96,48.87,48.93,14200.0,48.93,48.96,48.87,48.93,14200.0
2011-05-12 13:40:00,48.89,48.91,48.82,48.87,21000.0,48.89,48.91,48.82,48.87,21000.0
2011-05-12 13:50:00,48.87,48.88,48.81,48.87,22800.0,48.87,48.88,48.81,48.87,22800.0
2011-05-12 14:00:00,48.87,48.88,48.81,48.88,18800.0,48.87,48.88,48.81,48.88,18800.0
2011-05-12 14:10:00,48.86,48.88,48.76,48.8,21400.0,48.86,48.88,48.76,48.8,21400.0
2011-05-12 14:20:00,48.8,48.82,48.72,48.77,22600.0,48.8,48.82,48.72,48.77,22600.0
2011-05-12 14:30:00,48.74,48.75,48.65,48.7,35800.0,48.74,48.75,48.65,48.7,35800.0
2011-05-12 14:40:00,48.72,48.75,48.69,48.7,34200.0,48.72,48.75,48.69,48.7,34200.0
2011-05-12 14:50:00,48.7,48.72,48.62,48.65,26800.0,48.7,48.72,48.62,48.65,26800.0
2011-05-12 15:00:00,48.65,48.65,48.51,48.62,52800.0,48.65,48.65,48.51,48.62,52800.0
2011-05-12 15:10:00,48.59,48.62,48.52,48.57,38000.0,48.59,48.62,48.52,48.57,38000.0
2011-05-12 15:20:00,48.57,48.62,48.47,48.56,47000.0,48.57,48.62,48.47,48.56,47000.0
2011-05-12 15:30:00,48.56,48.61,48.45,48.52,55600.0,48.56,48.61,48.45,48.52,55600.0
2011-05-12 15:40:00,48.52,48.55,48.45,48.52,69800.0,48.52,48.55,48.45,48.52,69800.0
2011-05-12 15:50:00,48.52,48.54,48.44,48.49,120200.0,48.52,48.54,48.44,48.49,120200.0
2011-05-13 09:30:00,48.5,48.55,48.12,48.23,46800.0,48.5,48.55,48.12,48.23,46800.0
2011-05-13 09:40:00,48.28,48.31,48.06,48.15,59000.0,48.28,48.31,48.06,48.15,59000.0
2011-05-13 09:50:00,48.09,48.25,47.94,47.99,57000.0,48.09,48.25,47.94,47.99,57000.0
2011-05-13 10:00:00,48.0,48.1,47.76,47.83,82200.0,48.0,48.1,47.76,47.83,82200.0
2011-05-13 10:10:00,47.87,48.1,47.78,48.09,55000.0,47.87,48.1,47.78,48.09,55000.0
2011-05-13 10:20:00,48.1,48.21,47.95,48.14,68400.0,48.1,48.21,47.95,48.14,68400.0
2011-05-13 10:30:00,48.13,48.26,48.1,48.24,75800.0,48.13,48.26,48.1,48.24,75800.0
2011-05-13 10:40:00,48.26,48.42,48.16,48.24,49400.0,48.26,48.42,48.16,48.24,49400.0
2011-05-13 10:50:00,48.22,48.24,48.02,48.1,26600.0,48.22,48.24,48.02,48.1,26600.0
2011-05-13 11:00:00,48.1,48.1,47.85,47.92,29200.0,48.1,48.1,47.85,47.92,29200.0
2011-05-13 11:10:00,47.93,48.0,47.87,47.9,31200.0,47.93,48.0,47.87,47.9,31200.0
2011-05-13 11:20:00,47.88,47.88,47.79,47.83,39000.0,47.88,47.88,47.79,47.83,39000.0
2011-05-13 11:30:00,47.87,48.03,47.86,47.99,28800.0,47.87,48.03,47.86,47.99,28800.0
2011-05-13 11:40:00,47.98,48.0,47.8,47.83,40800.0,47.98,48.0,47.8,47.83,40800.0
2011-05-13 11:50:00,47.83,47.93,47.76,47.81,87400.0,47.83,47.93,47.76,47.81,87400.0
2011-05-13 12:00:00,47.83,47.85,47.63,47.63,107600.0,47.83,47.85,47.63,47.63,107600.0
2011-05-13 12:10:00,47.62,47.62,47.48,47.55,106000.0,47.62,47.62,47.48,47.55,106000.0
2011-05-13 12:20:00,47.52,47.55,47.48,47.55,37000.0,47.52,47.55,47.48,47.55,37000.0
2011-05-13 12:30:00,47.55,47.77,47.54,47.67,39400.0,47.55,47.77,47.54,47.67,39400.0
2011-05-13 12:40:00,47.63,47.68,47.6,47.68,30200.0,47.63,47.68,47.6,47.68,30200.0
2011-05-13 12:50:00,47.69,47.69,47.57,47.6,27200.0,47.69,47.69,47.57,47.6,27200.0
2011-05-13 13:00:00,47.63,47.7,47.6,47.66,25200.0,47.63,47.7,47.6,47.66,25200.0
2011-05-13 13:10:00,47.66,47.7,47.62,47.65,22800.0,47.66,47.7,47.62,47.65,22800.0
2011-05-13 13:20:00,47.65,47.69,47.52,47.56,24200.0,47.65,47.69,47.52,47.56,24200.0
2011-05-13 13:30:00,47.57,47.63,47.55,47.58,31600.0,47.57,47.63,47.55,47.58,31600.0
2011-05-13 13:40:00,47.57,47.57,47.49,47.53,58000.0,47.57,47.57,47.49,47.53,58000.0
2011-05-13 13:50:00,47.55,47.55,47.49,47.51,40200.0,47.55,47.55,47.49,47.51,40200.0
2011-05-13 14:00:00,47.52,47.65,47.5,47.65,48000.0,47.52,47.65,47.5,47.65,48000.0
2011-05-13 14:10:00,47.63,47.72,47.59,47.68,72400.0,47.63,47.72,47.59,47.68,72400.0
2011-05-13 14:20:00,47.69,47.75,47.65,47.75,62800.0,47.69,47.75,47.65,47.75,62800.0
2011-05-13 14:30:00,47.74,47.75,47.65,47.74,27800.0,47.74,47.75,47.65,47.74,27800.0
2011-05-13 14:40:00,47.74,47.74,47.57,47.57,56200.0,47.74,47.74,47.57,47.57,56200.0
2011-05-13 14:50:00,47.57,47.6,47.52,47.55,43800.0,47.57,47.6,47.52,47.55,43800.0
2011-05-13 15:00:00,47.54,47.65,47.51,47.65,32200.0,47.54,47.65,47.51,47.65,32200.0
2011-05-13 15:10:00,47.65,47.68,47.6,47.61,51600.0,47.65,47.68,47.6,47.61,51600.0
2011-05-13 15:20:00,47.61,47.64,47.51,47.51,91400.0,47.61,47.64,47.51,47.51,91400.0
2011-05-13 15:30:00,47.51,47.64,47.51,47.6,72400.0,47.51,47.64,47.51,47.6,72400.0
2011-05-13 15:40:00,47.62,47.68,47.55,47.56,141000.0,47.62,47.68,47.55,47.56,141000.0
2011-05-13 15:50:00,47.58,47.66,47.56,47.6,233800.0,47.58,47.66,47.56,47.6,233800.0
2011-05-16 09:30:00,47.72,47.72,47.03,47.41,131200.0,47.72,47.72,47.03,47.41,131200.0
2011-05-16 09:40:00,47.39,47.5,46.83,47.0,85400.0,47.39,47.5,46.83,47.0,85400.0
2011-05-16 09:50:00,47.0,47.13,46.85,47.09,63600.0,47.0,47.13,46.85,47.09,63600.0
2011-05-16 10:00:00,47.04,47.35,47.0,47.13,120400.0,47.04,47.35,47.0,47.13,120400.0
2011-05-16 10:10:00,47.16,47.47,47.06,47.43,60600.0,47.16,47.47,47.06,47.43,60600.0
2011-05-16 10:20:00,47.46,47.54,47.24,47.33,62400.0,47.46,47.54,47.24,47.33,62400.0
2011-05-16 10:30:00,47.37,47.5,47.29,47.39,25400.0,47.37,47.5,47.29,47.39,25400.0
2011-05-16 10:40:00,47.38,47.51,47.38,47.43,22400.0,47.38,47.51,47.38,47.43,22400.0
2011-05-16 10:50:00,47.44,47.5,47.18,47.31,41000.0,47.44,47.5,47.18,47.31,41000.0
2011-05-16 11:00:00,47.36,47.65,47.36,47.55,43400.0,47.36,47.65,47.36,47.55,43400.0
2011-05-16 11:10:00,47.54,47.55,47.38,47.52,17400.0,47.54,47.55,47.38,47.52,17400.0
2011-05-16 11:20:00,47.5,47.54,47.32,47.36,17400.0,47.5,47.54,47.32,47.36,17400.0
2011-05-16 11:30:00,47.37,47.38,47.24,47.26,16800.0,47.37,47.38,47.24,47.26,16800.0
2011-05-16 11:40:00,47.27,47.27,47.01,47.05,35000.0,47.27,47.27,47.01,47.05,35000.0
2011-05-16 11:50:00,47.07,47.12,47.0,47.07,35000.0,47.07,47.12,47.0,47.07,35000.0
2011-05-16 12:00:00,47.05,47.09,46.94,47.08,54600.0,47.05,47.09,46.94,47.08,54600.0
2011-05-16 12:10:00,47.08,47.18,46.99,47.16,25800.0,47.08,47.18,46.99,47.16,25800.0
2011-05-16 12:20:00,47.19,47.24,47.16,47.18,22200.0,47.19,47.24,47.16,47.18,22200.0
2011-05-16 12:30:00,47.18,47.26,47.15,47.19,10400.0,47.18,47.26,47.15,47.19,10400.0
2011-05-16 12:40:00,47.25,47.3,47.09,47.1,16200.0,47.25,47.3,47.09,47.1,16200.0
2011-05-16 12:50:00,47.1,47.1,46.88,46.88,33200.0,47.1,47.1,46.88,46.88,33200.0
2011-05-16 13:00:00,46.88,46.88,46.65,46.71,115800.0,46.88,46.88,46.65,46.71,115800.0
2011-05-16 13:10:00,46.7,46.97,46.7,46.97,31200.0,46.7,46.97,46.7,46.97,31200.0
2011-05-16 13:20:00,46.99,46.99,46.88,46.92,22200.0,46.99,46.99,46.88,46.92,22200.0
2011-05-16 13:30:00,46.92,47.17,46.91,47.16,26000.0,46.92,47.17,46.91,47.16,26000.0
2011-05-16 13:40:00,47.15,47.24,47.1,47.21,32200.0,47.15,47.24,47.1,47.21,32200.0
2011-05-16 13:50:00,47.22,47.24,47.18,47.2,21200.0,47.22,47.24,47.18,47.2,21200.0
2011-05-16 14:00:00,47.19,47.32,47.1,47.32,44200.0,47.19,47.32,47.1,47.32,44200.0
2011-05-16 14:10:00,47.3,47.34,47.16,47.22,40600.0,47.3,47.34,47.16,47.22,40600.0
2011-05-16 14:20:00,47.22,47.27,47.0,47.01,49000.0,47.22,47.27,47.0,47.01,49000.0
2011-05-16 14:30:00,46.98,47.08,46.76,46.87,61200.0,46.98,47.08,46.76,46.87,61200.0
2011-05-16 14:40:00,46.87,47.03,46.8,47.02,67000.0,46.87,47.03,46.8,47.02,67000.0
2011-05-16 14:50:00,47.0,47.06,46.9,47.02,39400.0,47.0,47.06,46.9,47.02,39400.0
2011-05-16 15:00:00,47.02,47.21,47.01,47.12,67200.0,47.02,47.21,47.01,47.12,67200.0
2011-05-16 15:10:00,47.09,47.11,46.93,47.01,69600.0,47.09,47.11,46.93,47.01,69600.0
2011-05-16 15:20:00,46.99,47.18,46.97,47.07,83800.0,46.99,47.18,46.97,47.07,83800.0
2011-05-16 15:30:00,47.07,47.17,47.02,47.13,103400.0,47.07,47.17,47.02,47.13,103400.0
2011-05-16 15:40:00,47.13,47.14,46.93,47.0,132400.0,47.13,47.14,46.93,47.0,132400.0
2011-05-16 15:50:00,47.0,47.09,46.96,47.02,169200.0,47.0,47.09,46.96,47.02,169200.0
2011-05-17 09:30:00,46.57,46.7,46.15,46.31,163600.0,46.57,46.7,46.15,46.31,163600.0
2011-05-17 09:40:00,46.27,46.73,46.13,46.52,117600.0,46.27,46.73,46.13,46.52,117600.0
2011-05-17 09:50:00,46.51,46.63,46.37,46.48,63400.0,46.51,46.63,46.37,46.48,63400.0
2011-05-17 10:00:00,46.48,46.69,46.2,46.6,147800.0,46.48,46.69,46.2,46.6,147800.0
2011-05-17 10:10:00,46.63,46.89,46.56,46.88,125600.0,46.63,46.89,46.56,46.88,125600.0
2011-05-17 10:20:00,46.87,47.23,46.83,47.15,96800.0,46.87,47.23,46.83,47.15,96800.0
2011-05-17 10:30:00,47.17,47.3,47.13,47.19,85800.0,47.17,47.3,47.13,47.19,85800.0
2011-05-17 10:40:00,47.2,47.27,46.88,46.92,78600.0,47.2,47.27,46.88,46.92,78600.0
2011-05-17 10:50:00,46.88,47.02,46.78,46.88,78600.0,46.88,47.02,46.78,46.88,78600.0
2011-05-17 11:00:00,46.9,46.9,46.47,46.53,88800.0,46.9,46.9,46.47,46.53,88800.0
2011-05-17 11:10:00,46.59,46.66,46.35,46.52,100600.0,46.59,46.66,46.35,46.52,100600.0
2011-05-17 11:20:00,46.49,46.71,46.49,46.63,70600.0,46.49,46.71,46.49,46.63,70600.0
2011-05-17 11:30:00,46.63,46.7,46.32,46.54,69800.0,46.63,46.7,46.32,46.54,69800.0
2011-05-17 11:40:00,46.55,46.99,46.52,46.95,63800.0,46.55,46.99,46.52,46.95,63800.0
2011-05-17 11:50:00,46.99,46.99,46.85,46.98,42200.0,46.99,46.99,46.85,46.98,42200.0
2011-05-17 12:00:00,46.96,46.98,46.8,46.84,35800.0,46.96,46.98,46.8,46.84,35800.0
2011-05-17 12:10:00,46.87,47.1,46.87,46.98,39600.0,46.87,47.1,46.87,46.98,39600.0
2011-05-17 12:20:00,46.96,47.09,46.96,47.08,33600.0,46.96,47.09,46.96,47.08,33600.0
2011-05-17 12:30:00,47.04,47.16,47.01,47.02,39200.0,47.04,47.16,47.01,47.02,39200.0
2011-05-17 12:40:00,47.03,47.36,47.03,47.18,48800.0,47.03,47.36,47.03,47.18,48800.0
2011-05-17 12:50:00,47.16,47.17,47.0,47.05,37800.0,47.16,47.17,47.0,47.05,37800.0
2011-05-17 13:00:00,47.08,47.14,46.93,47.02,38800.0,47.08,47.14,46.93,47.02,38800.0
2011-05-17 13:10:00,47.0,47.09,46.94,47.0,43000.0,47.0,47.09,46.94,47.0,43000.0
2011-05-17 13:20:00,46.99,47.04,46.93,46.99,29400.0,46.99,47.04,46.93,46.99,29400.0
2011-05-17 13:30:00,46.99,47.05,46.92,46.94,40400.0,46.99,47.05,46.92,46.94,40400.0
2011-05-17 13:40:00,46.98,47.18,46.96,47.06,42400.0,46.98,47.18,46.96,47.06,42400.0
2011-05-17 13:50:00,47.06,47.07,46.92,46.99,50000.0,47.06,47.07,46.92,46.99,50000.0
2011-05-17 14:00:00,46.99,47.07,46.87,46.93,56000.0,46.99,47.07,46.87,46.93,56000.0
2011-05-17 14:10:00,46.9,46.92,46.77,46.81,43800.0,46.9,46.92,46.77,46.81,43800.0
2011-05-17 14:20:00,46.81,46.87,46.72,46.79,53800.0,46.81,46.87,46.72,46.79,53800.0
2011-05-17 14:30:00,46.77,46.91,46.76,46.91,33000.0,46.77,46.91,46.76,46.91,33000.0
2011-05-17 14:40:00,46.91,47.01,46.73,46.95,46800.0,46.91,47.01,46.73,46.95,46800.0
2011-05-17 14:50:00,46.96,47.25,46.96,47.22,46800.0,46.96,47.25,46.96,47.22,46800.0
2011-05-17 15:00:00,47.21,47.33,47.17,47.33,62600.0,47.21,47.33,47.17,47.33,62600.0
2011-05-17 15:10:00,47.33,47.42,47.22,47.24,63200.0,47.33,47.42,47.22,47.24,63200.0
2011-05-17 15:20:00,47.24,47.35,47.13,47.17,46200.0,47.24,47.35,47.13,47.17,46200.0
2011-05-17 15:30:00,47.17,47.24,47.12,47.15,81600.0,47.17,47.24,47.12,47.15,81600.0
2011-05-17 15:40:00,47.19,47.43,47.11,47.38,143400.0,47.19,47.43,47.11,47.38,143400.0
2011-05-17 15:50:00,47.38,47.49,47.3,47.46,210600.0,47.38,47.49,47.3,47.46,210600.0
2011-05-18 09:30:00,47.62,47.88,47.53,47.83,90800.0,47.62,47.88,47.53,47.83,90800.0
2011-05-18 09:40:00,47.87,48.49,47.86,48.32,152400.0,47.87,48.49,47.86,48.32,152400.0
2011-05-18 09:50:00,48.37,48.61,48.27,48.52,169000.0,48.37,48.61,48.27,48.52,169000.0
2011-05-18 10:00:00,48.52,48.85,48.48,48.63,191200.0,48.52,48.85,48.48,48.63,191200.0
2011-05-18 10:10:00,48.62,48.77,48.53,48.76,103800.0,48.62,48.77,48.53,48.76,103800.0
2011-05-18 10:20:00,48.77,48.77,48.46,48.63,137200.0,48.77,48.77,48.46,48.63,137200.0
2011-05-18 10:30:00,48.64,48.74,48.6,48.68,64600.0,48.64,48.74,48.6,48.68,64600.0
2011-05-18 10:40:00,48.68,48.73,48.61,48.71,29400.0,48.68,48.73,48.61,48.71,29400.0
2011-05-18 10:50:00,48.74,48.85,48.67,48.71,59000.0,48.74,48.85,48.67,48.71,59000.0
2011-05-18 11:00:00,48.7,48.76,48.63,48.7,32400.0,48.7,48.76,48.63,48.7,32400.0
2011-05-18 11:10:00,48.72,48.82,48.66,48.82,37800.0,48.72,48.82,48.66,48.82,37800.0
2011-05-18 11:20:00,48.8,48.8,48.5,48.55,36800.0,48.8,48.8,48.5,48.55,36800.0
2011-05-18 11:30:00,48.55,48.58,48.41,48.43,47000.0,48.55,48.58,48.41,48.43,47000.0
2011-05-18 11:40:00,48.42,48.63,48.42,48.62,28200.0,48.42,48.63,48.42,48.62,28200.0
2011-05-18 11:50:00,48.6,48.8,48.6,48.8,29000.0,48.6,48.8,48.6,48.8,29000.0
2011-05-18 12:00:00,48.8,48.97,48.67,48.67,84800.0,48.8,48.97,48.67,48.67,84800.0
2011-05-18 12:10:00,48.68,48.9,48.67,48.84,25800.0,48.68,48.9,48.67,48.84,25800.0
2011-05-18 12:20:00,48.86,48.94,48.82,48.94,29800.0,48.86,48.94,48.82,48.94,29800.0
2011-05-18 12:30:00,48.95,49.0,48.94,48.95,43000.0,48.95,49.0,48.94,48.95,43000.0
2011-05-18 12:40:00,48.98,49.08,48.94,48.99,47200.0,48.98,49.08,48.94,48.99,47200.0
2011-05-18 12:50:00,48.99,49.01,48.92,48.93,20400.0,48.99,49.01,48.92,48.93,20400.0
2011-05-18 13:00:00,48.93,49.06,48.88,49.06,36800.0,48.93,49.06,48.88,49.06,36800.0
2011-05-18 13:10:00,49.06,49.09,48.96,48.98,60000.0,49.06,49.09,48.96,48.98,60000.0
2011-05-18 13:20:00,48.97,48.98,48.84,48.85,43000.0,48.97,48.98,48.84,48.85,43000.0
2011-05-18 13:30:00,48.85,48.86,48.8,48.84,21000.0,48.85,48.86,48.8,48.84,21000.0
2011-05-18 13:40:00,48.83,48.89,48.81,48.89,18200.0,48.83,48.89,48.81,48.89,18200.0
2011-05-18 13:50:00,48.88,49.06,48.87,49.0,36600.0,48.88,49.06,48.87,49.0,36600.0
2011-05-18 14:00:00,48.97,49.07,48.93,49.06,43000.0,48.97,49.07,48.93,49.06,43000.0
2011-05-18 14:10:00,49.07,49.09,48.95,49.09,27800.0,49.07,49.09,48.95,49.09,27800.0
2011-05-18 14:20:00,49.09,49.12,49.02,49.08,45600.0,49.09,49.12,49.02,49.08,45600.0
2011-05-18 14:30:00,49.08,49.13,48.99,48.99,35200.0,49.08,49.13,48.99,48.99,35200.0
2011-05-18 14:40:00,49.02,49.12,48.95,48.97,30200.0,49.02,49.12,48.95,48.97,30200.0
2011-05-18 14:50:00,48.97,48.97,48.85,48.89,40000.0,48.97,48.97,48.85,48.89,40000.0
2011-05-18 15:00:00,48.88,48.98,48.85,48.92,35200.0,48.88,48.98,48.85,48.92,35200.0
2011-05-18 15:10:00,48.92,48.98,48.88,48.97,33000.0,48.92,48.98,48.88,48.97,33000.0
2011-05-18 15:20:00,48.94,48.98,48.92,48.97,32800.0,48.94,48.98,48.92,48.97,32800.0
2011-05-18 15:30:00,48.95,48.99,48.85,48.88,72400.0,48.95,48.99,48.85,48.88,72400.0
2011-05-18 15:40:00,48.92,49.1,48.92,49.05,96600.0,48.92,49.1,48.92,49.05,96600.0
2011-05-18 15:50:00,49.05,49.08,48.99,49.08,131800.0,49.05,49.08,48.99,49.08,131800.0
2011-05-19 09:30:00,49.5,49.5,48.84,49.1,178800.0,49.5,49.5,48.84,49.1,178800.0
2011-05-19 09:40:00,49.09,49.23,48.83,49.1,69800.0,49.09,49.23,48.83,49.1,69800.0
2011-05-19 09:50:00,49.13,49.13,48.83,48.88,65000.0,49.13,49.13,48.83,48.88,65000.0
2011-05-19 10:00:00,48.87,48.93,48.63,48.63,115200.0,48.87,48.93,48.63,48.63,115200.0
2011-05-19 10:10:00,48.65,48.72,48.45,48.57,68600.0,48.65,48.72,48.45,48.57,68600.0
2011-05-19 10:20:00,48.56,48.88,48.56,48.79,39600.0,48.56,48.88,48.56,48.79,39600.0
2011-05-19 10:30:00,48.79,48.83,48.59,48.62,38400.0,48.79,48.83,48.59,48.62,38400.0
2011-05-19 10:40:00,48.65,48.65,48.26,48.35,49800.0,48.65,48.65,48.26,48.35,49800.0
2011-05-19 10:50:00,48.35,48.45,48.27,48.37,38200.0,48.35,48.45,48.27,48.37,38200.0
2011-05-19 11:00:00,48.34,48.66,48.33,48.51,35600.0,48.34,48.66,48.33,48.51,35600.0
2011-05-19 11:10:00,48.5,48.66,48.42,48.54,27600.0,48.5,48.66,48.42,48.54,27600.0
2011-05-19 11:20:00,48.55,48.65,48.5,48.59,25400.0,48.55,48.65,48.5,48.59,25400.0
2011-05-19 11:30:00,48.63,48.63,48.49,48.55,27000.0,48.63,48.63,48.49,48.55,27000.0
2011-05-19 11:40:00,48.49,48.56,48.41,48.43,33400.0,48.49,48.56,48.41,48.43,33400.0
2011-05-19 11:50:00,48.46,48.57,48.41,48.43,20400.0,48.46,48.57,48.41,48.43,20400.0
2011-05-19 12:00:00,48.42,48.62,48.41,48.59,39800.0,48.42,48.62,48.41,48.59,39800.0
2011-05-19 12:10:00,48.6,48.83,48.59,48.72,55200.0,48.6,48.83,48.59,48.72,55200.0
2011-05-19 12:20:00,48.7,48.77,48.65,48.75,17400.0,48.7,48.77,48.65,48.75,17400.0
2011-05-19 12:30:00,48.77,48.82,48.63,48.82,19400.0,48.77,48.82,48.63,48.82,19400.0
2011-05-19 12:40:00,48.76,48.83,48.58,48.71,29400.0,48.76,48.83,48.58,48.71,29400.0
2011-05-19 12:50:00,48.72,48.76,48.66,48.74,14000.0,48.72,48.76,48.66,48.74,14000.0
2011-05-19 13:00:00,48.75,48.85,48.69,48.83,19800.0,48.75,48.85,48.69,48.83,19800.0
2011-05-19 13:10:00,48.84,48.87,48.74,48.87,37600.0,48.84,48.87,48.74,48.87,37600.0
2011-05-19 13:20:00,48.87,48.88,48.7,48.7,25200.0,48.87,48.88,48.7,48.7,25200.0
2011-05-19 13:30:00,48.71,48.81,48.68,48.7,29400.0,48.71,48.81,48.68,48.7,29400.0
2011-05-19 13:40:00,48.67,48.72,48.64,48.72,12400.0,48.67,48.72,48.64,48.72,12400.0
2011-05-19 13:50:00,48.7,48.76,48.67,48.74,19000.0,48.7,48.76,48.67,48.74,19000.0
2011-05-19 14:00:00,48.75,48.83,48.69,48.71,24600.0,48.75,48.83,48.69,48.71,24600.0
2011-05-19 14:10:00,48.72,48.77,48.66,48.7,28000.0,48.72,48.77,48.66,48.7,28000.0
2011-05-19 14:20:00,48.7,48.74,48.53,48.62,37400.0,48.7,48.74,48.53,48.62,37400.0
2011-05-19 14:30:00,48.6,48.65,48.5,48.52,37000.0,48.6,48.65,48.5,48.52,37000.0
2011-05-19 14:40:00,48.54,48.54,48.41,48.44,56400.0,48.54,48.54,48.41,48.44,56400.0
2011-05-19 14:50:00,48.44,48.56,48.43,48.51,38400.0,48.44,48.56,48.43,48.51,38400.0
2011-05-19 15:00:00,48.52,48.62,48.45,48.45,41400.0,48.52,48.62,48.45,48.45,41400.0
2011-05-19 15:10:00,48.47,48.56,48.43,48.48,20800.0,48.47,48.56,48.43,48.48,20800.0
2011-05-19 15:20:00,48.49,48.55,48.47,48.51,25800.0,48.49,48.55,48.47,48.51,25800.0
2011-05-19 15:30:00,48.52,48.55,48.42,48.52,73600.0,48.52,48.55,48.42,48.52,73600.0
2011-05-19 15:40:00,48.51,48.56,48.46,48.49,100200.0,48.51,48.56,48.46,48.49,100200.0
2011-05-19 15:50:00,48.5,48.64,48.48,48.62,297200.0,48.5,48.64,48.48,48.62,297200.0
2011-05-20 09:30:00,48.24,48.25,47.69,47.8,146200.0,48.24,48.25,47.69,47.8,146200.0
2011-05-20 09:40:00,47.82,47.85,47.71,47.83,117200.0,47.82,47.85,47.71,47.83,117200.0
2011-05-20 09:50:00,47.83,47.95,47.55,47.61,162600.0,47.83,47.95,47.55,47.61,162600.0
2011-05-20 10:00:00,47.6,47.85,47.54,47.62,87200.0,47.6,47.85,47.54,47.62,87200.0
2011-05-20 10:10:00,47.62,47.88,47.59,47.74,88200.0,47.62,47.88,47.59,47.74,88200.0
2011-05-20 10:20:00,47.74,47.9,47.69,47.9,59400.0,47.74,47.9,47.69,47.9,59400.0
2011-05-20 10:30:00,47.92,47.98,47.81,47.93,58400.0,47.92,47.98,47.81,47.93,58400.0
2011-05-20 10:40:00,47.94,47.94,47.68,47.68,117600.0,47.94,47.94,47.68,47.68,117600.0
2011-05-20 10:50:00,47.68,47.72,47.59,47.67,57600.0,47.68,47.72,47.59,47.67,57600.0
2011-05-20 11:00:00,47.65,47.66,47.59,47.62,34600.0,47.65,47.66,47.59,47.62,34600.0
2011-05-20 11:10:00,47.67,47.85,47.67,47.75,41600.0,47.67,47.85,47.67,47.75,41600.0
2011-05-20 11:20:00,47.77,47.77,47.52,47.65,64200.0,47.77,47.77,47.52,47.65,64200.0
2011-05-20 11:30:00,47.67,47.82,47.63,47.68,42600.0,47.67,47.82,47.63,47.68,42600.0
2011-05-20 11:40:00,47.7,47.7,47.56,47.56,49400.0,47.7,47.7,47.56,47.56,49400.0
2011-05-20 11:50:00,47.56,47.67,47.56,47.64,58800.0,47.56,47.67,47.56,47.64,58800.0
2011-05-20 12:00:00,47.66,47.94,47.66,47.92,54000.0,47.66,47.94,47.66,47.92,54000.0
2011-05-20 12:10:00,47.9,48.19,47.9,48.18,58600.0,47.9,48.19,47.9,48.18,58600.0
2011-05-20 12:20:00,48.19,48.35,48.14,48.32,83200.0,48.19,48.35,48.14,48.32,83200.0
2011-05-20 12:30:00,48.32,48.35,48.2,48.29,37600.0,48.32,48.35,48.2,48.29,37600.0
2011-05-20 12:40:00,48.27,48.29,48.05,48.09,42800.0,48.27,48.29,48.05,48.09,42800.0
2011-05-20 12:50:00,48.06,48.17,48.04,48.14,42000.0,48.06,48.17,48.04,48.14,42000.0
2011-05-20 13:00:00,48.13,48.32,48.12,48.29,36000.0,48.13,48.32,48.12,48.29,36000.0
2011-05-20 13:10:00,48.31,48.31,48.24,48.27,21200.0,48.31,48.31,48.24,48.27,21200.0
2011-05-20 13:20:00,48.27,48.34,48.23,48.3,21400.0,48.27,48.34,48.23,48.3,21400.0
2011-05-20 13:30:00,48.32,48.4,48.31,48.35,30200.0,48.32,48.4,48.31,48.35,30200.0
2011-05-20 13:40:00,48.35,48.37,48.23,48.24,11600.0,48.35,48.37,48.23,48.24,11600.0
2011-05-20 13:50:00,48.24,48.24,48.07,48.13,34800.0,48.24,48.24,48.07,48.13,34800.0
2011-05-20 14:00:00,48.18,48.18,48.07,48.09,27800.0,48.18,48.18,48.07,48.09,27800.0
2011-05-20 14:10:00,48.09,48.1,48.03,48.05,15400.0,48.09,48.1,48.03,48.05,15400.0
2011-05-20 14:20:00,48.05,48.19,48.04,48.13,40600.0,48.05,48.19,48.04,48.13,40600.0
2011-05-20 14:30:00,48.12,48.15,48.05,48.07,19000.0,48.12,48.15,48.05,48.07,19000.0
2011-05-20 14:40:00,48.07,48.16,48.06,48.11,20400.0,48.07,48.16,48.06,48.11,20400.0
2011-05-20 14:50:00,48.1,48.15,48.05,48.09,24000.0,48.1,48.15,48.05,48.09,24000.0
2011-05-20 15:00:00,48.07,48.14,47.87,48.13,80200.0,48.07,48.14,47.87,48.13,80200.0
2011-05-20 15:10:00,48.13,48.18,48.09,48.15,48000.0,48.13,48.18,48.09,48.15,48000.0
2011-05-20 15:20:00,48.15,48.15,48.07,48.1,53200.0,48.15,48.15,48.07,48.1,53200.0
2011-05-20 15:30:00,48.1,48.17,48.07,48.17,40000.0,48.1,48.17,48.07,48.17,40000.0
2011-05-20 15:40:00,48.17,48.24,48.1,48.21,80200.0,48.17,48.24,48.1,48.21,80200.0
2011-05-20 15:50:00,48.21,48.28,48.11,48.15,195400.0,48.21,48.28,48.11,48.15,195400.0
2011-05-23 09:30:00,46.96,47.76,46.96,47.69,161800.0,46.96,47.76,46.96,47.69,161800.0
2011-05-23 09:40:00,47.66,47.85,47.48,47.65,80800.0,47.66,47.85,47.48,47.65,80800.0
2011-05-23 09:50:00,47.62,47.74,47.5,47.67,88000.0,47.62,47.74,47.5,47.67,88000.0
2011-05-23 10:00:00,47.66,47.99,47.66,47.88,88400.0,47.66,47.99,47.66,47.88,88400.0
2011-05-23 10:10:00,47.88,47.96,47.69,47.69,44000.0,47.88,47.96,47.69,47.69,44000.0
2011-05-23 10:20:00,47.68,47.74,47.49,47.52,62800.0,47.68,47.74,47.49,47.52,62800.0
2011-05-23 10:30:00,47.52,47.94,47.52,47.91,43800.0,47.52,47.94,47.52,47.91,43800.0
2011-05-23 10:40:00,47.88,47.91,47.72,47.84,32600.0,47.88,47.91,47.72,47.84,32600.0
2011-05-23 10:50:00,47.83,47.99,47.74,47.85,60600.0,47.83,47.99,47.74,47.85,60600.0
2011-05-23 11:00:00,47.82,47.99,47.82,47.95,29600.0,47.82,47.99,47.82,47.95,29600.0
2011-05-23 11:10:00,47.97,47.98,47.66,47.79,44000.0,47.97,47.98,47.66,47.79,44000.0
2011-05-23 11:20:00,47.79,47.82,47.62,47.68,49400.0,47.79,47.82,47.62,47.68,49400.0
2011-05-23 11:30:00,47.73,47.74,47.49,47.63,32000.0,47.73,47.74,47.49,47.63,32000.0
2011-05-23 11:40:00,47.73,47.77,47.64,47.66,21600.0,47.73,47.77,47.64,47.66,21600.0
2011-05-23 11:50:00,47.65,47.88,47.65,47.83,48400.0,47.65,47.88,47.65,47.83,48400.0
2011-05-23 12:00:00,47.83,47.85,47.7,47.77,24600.0,47.83,47.85,47.7,47.77,24600.0
2011-05-23 12:10:00,47.76,47.77,47.59,47.71,38800.0,47.76,47.77,47.59,47.71,38800.0
2011-05-23 12:20:00,47.74,47.85,47.72,47.82,16400.0,47.74,47.85,47.72,47.82,16400.0
2011-05-23 12:30:00,47.83,47.88,47.76,47.88,55000.0,47.83,47.88,47.76,47.88,55000.0
2011-05-23 12:40:00,47.84,47.93,47.84,47.89,31600.0,47.84,47.93,47.84,47.89,31600.0
2011-05-23 12:50:00,47.88,48.0,47.88,47.98,52200.0,47.88,48.0,47.88,47.98,52200.0
2011-05-23 13:00:00,47.98,47.98,47.77,47.83,30200.0,47.98,47.98,47.77,47.83,30200.0
2011-05-23 13:10:00,47.82,47.85,47.78,47.82,23200.0,47.82,47.85,47.78,47.82,23200.0
2011-05-23 13:20:00,47.8,47.92,47.8,47.81,17400.0,47.8,47.92,47.8,47.81,17400.0
2011-05-23 13:30:00,47.83,47.87,47.75,47.8,23600.0,47.83,47.87,47.75,47.8,23600.0
2011-05-23 13:40:00,47.81,48.27,47.81,48.27,166200.0,47.81,48.27,47.81,48.27,166200.0
2011-05-23 13:50:00,48.27,48.41,48.15,48.34,101400.0,48.27,48.41,48.15,48.34,101400.0
2011-05-23 14:00:00,48.35,48.43,48.25,48.41,79800.0,48.35,48.43,48.25,48.41,79800.0
2011-05-23 14:10:00,48.41,48.45,48.26,48.27,57000.0,48.41,48.45,48.26,48.27,57000.0
2011-05-23 14:20:00,48.27,48.54,48.27,48.54,86600.0,48.27,48.54,48.27,48.54,86600.0
2011-05-23 14:30:00,48.51,48.61,48.49,48.52,126200.0,48.51,48.61,48.49,48.52,126200.0
2011-05-23 14:40:00,48.52,48.59,48.47,48.55,72000.0,48.52,48.59,48.47,48.55,72000.0
2011-05-23 14:50:00,48.55,48.63,48.45,48.49,59200.0,48.55,48.63,48.45,48.49,59200.0
2011-05-23 15:00:00,48.49,48.54,48.47,48.51,27800.0,48.49,48.54,48.47,48.51,27800.0
2011-05-23 15:10:00,48.49,48.55,48.38,48.51,86800.0,48.49,48.55,48.38,48.51,86800.0
2011-05-23 15:20:00,48.49,48.51,48.38,48.41,46800.0,48.49,48.51,48.38,48.41,46800.0
2011-05-23 15:30:00,48.42,48.52,48.29,48.3,64200.0,48.42,48.52,48.29,48.3,64200.0
2011-05-23 15:40:00,48.29,48.37,48.14,48.21,79000.0,48.29,48.37,48.14,48.21,79000.0
2011-05-23 15:50:00,48.24,48.3,48.16,48.24,88000.0,48.24,48.3,48.16,48.24,88000.0
2011-05-24 09:30:00,48.71,48.74,48.38,48.65,109200.0,48.71,48.74,48.38,48.65,109200.0
2011-05-24 09:40:00,48.61,48.66,48.27,48.28,121200.0,48.61,48.66,48.27,48.28,121200.0
2011-05-24 09:50:00,48.31,48.65,48.28,48.56,48600.0,48.31,48.65,48.28,48.56,48600.0
2011-05-24 10:00:00,48.56,48.86,48.32,48.44,117000.0,48.56,48.86,48.32,48.44,117000.0
2011-05-24 10:10:00,48.49,48.81,48.44,48.72,50800.0,48.49,48.81,48.44,48.72,50800.0
2011-05-24 10:20:00,48.72,48.95,48.66,48.77,93200.0,48.72,48.95,48.66,48.77,93200.0
2011-05-24 10:30:00,48.76,48.8,48.13,48.14,110400.0,48.76,48.8,48.13,48.14,110400.0
2011-05-24 10:40:00,48.13,48.3,47.96,48.27,91000.0,48.13,48.3,47.96,48.27,91000.0
2011-05-24 10:50:00,48.29,48.37,48.14,48.24,55400.0,48.29,48.37,48.14,48.24,55400.0
2011-05-24 11:00:00,48.26,48.52,48.26,48.5,32800.0,48.26,48.52,48.26,48.5,32800.0
2011-05-24 11:10:00,48.53,48.64,48.49,48.6,36800.0,48.53,48.64,48.49,48.6,36800.0
2011-05-24 11:20:00,48.57,48.61,48.44,48.46,28200.0,48.57,48.61,48.44,48.46,28200.0
2011-05-24 11:30:00,48.48,48.54,48.44,48.45,43800.0,48.48,48.54,48.44,48.45,43800.0
2011-05-24 11:40:00,48.45,48.47,48.24,48.24,39400.0,48.45,48.47,48.24,48.24,39400.0
2011-05-24 11:50:00,48.25,48.34,48.17,48.3,45200.0,48.25,48.34,48.17,48.3,45200.0
2011-05-24 12:00:00,48.29,48.29,48.17,48.18,42800.0,48.29,48.29,48.17,48.18,42800.0
2011-05-24 12:10:00,48.2,48.27,48.18,48.19,40400.0,48.2,48.27,48.18,48.19,40400.0
2011-05-24 12:20:00,48.2,48.34,48.17,48.27,48000.0,48.2,48.34,48.17,48.27,48000.0
2011-05-24 12:30:00,48.28,48.38,48.13,48.35,40200.0,48.28,48.38,48.13,48.35,40200.0
2011-05-24 12:40:00,48.35,48.47,48.29,48.35,45600.0,48.35,48.47,48.29,48.35,45600.0
2011-05-24 12:50:00,48.36,48.46,48.35,48.38,37000.0,48.36,48.46,48.35,48.38,37000.0
2011-05-24 13:00:00,48.38,48.44,48.35,48.35,28400.0,48.38,48.44,48.35,48.35,28400.0
2011-05-24 13:10:00,48.35,48.36,48.18,48.18,27800.0,48.35,48.36,48.18,48.18,27800.0
2011-05-24 13:20:00,48.18,48.21,48.13,48.17,24800.0,48.18,48.21,48.13,48.17,24800.0
2011-05-24 13:30:00,48.16,48.19,48.05,48.09,44200.0,48.16,48.19,48.05,48.09,44200.0
2011-05-24 13:40:00,48.08,48.13,48.04,48.09,32600.0,48.08,48.13,48.04,48.09,32600.0
2011-05-24 13:50:00,48.09,48.35,48.07,48.31,32200.0,48.09,48.35,48.07,48.31,32200.0
2011-05-24 14:00:00,48.31,48.45,48.31,48.43,50400.0,48.31,48.45,48.31,48.43,50400.0
2011-05-24 14:10:00,48.43,48.59,48.38,48.59,33000.0,48.43,48.59,48.38,48.59,33000.0
2011-05-24 14:20:00,48.59,48.65,48.54,48.63,60000.0,48.59,48.65,48.54,48.63,60000.0
2011-05-24 14:30:00,48.62,48.74,48.62,48.66,39400.0,48.62,48.74,48.62,48.66,39400.0
2011-05-24 14:40:00,48.66,48.68,48.57,48.63,39000.0,48.66,48.68,48.57,48.63,39000.0
2011-05-24 14:50:00,48.62,48.64,48.52,48.61,21600.0,48.62,48.64,48.52,48.61,21600.0
2011-05-24 15:00:00,48.62,48.75,48.59,48.71,53400.0,48.62,48.75,48.59,48.71,53400.0
2011-05-24 15:10:00,48.71,48.73,48.63,48.66,31000.0,48.71,48.73,48.63,48.66,31000.0
2011-05-24 15:20:00,48.67,48.71,48.59,48.6,45200.0,48.67,48.71,48.59,48.6,45200.0
2011-05-24 15:30:00,48.6,48.62,48.5,48.52,81400.0,48.6,48.62,48.5,48.52,81400.0
2011-05-24 15:40:00,48.52,48.54,48.32,48.35,101400.0,48.52,48.54,48.32,48.35,101400.0
2011-05-24 15:50:00,48.37,48.62,48.37,48.62,310400.0,48.37,48.62,48.37,48.62,310400.0
2011-05-25 09:30:00,48.0,48.55,47.9,48.51,156000.0,48.0,48.55,47.9,48.51,156000.0
2011-05-25 09:40:00,48.55,48.85,48.3,48.67,96800.0,48.55,48.85,48.3,48.67,96800.0
2011-05-25 09:50:00,48.68,48.72,48.49,48.59,66200.0,48.68,48.72,48.49,48.59,66200.0
2011-05-25 10:00:00,48.59,48.72,48.4,48.41,75400.0,48.59,48.72,48.4,48.41,75400.0
2011-05-25 10:10:00,48.4,48.42,48.09,48.1,102000.0,48.4,48.42,48.09,48.1,102000.0
2011-05-25 10:20:00,48.1,48.34,48.07,48.21,108000.0,48.1,48.34,48.07,48.21,108000.0
2011-05-25 10:30:00,48.21,48.46,48.12,48.37,63000.0,48.21,48.46,48.12,48.37,63000.0
2011-05-25 10:40:00,48.37,48.44,48.2,48.27,55400.0,48.37,48.44,48.2,48.27,55400.0
2011-05-25 10:50:00,48.24,48.33,48.18,48.22,74000.0,48.24,48.33,48.18,48.22,74000.0
2011-05-25 11:00:00,48.2,48.44,48.2,48.32,49800.0,48.2,48.44,48.2,48.32,49800.0
2011-05-25 11:10:00,48.3,48.37,48.21,48.3,51800.0,48.3,48.37,48.21,48.3,51800.0
2011-05-25 11:20:00,48.29,48.37,48.22,48.3,41000.0,48.29,48.37,48.22,48.3,41000.0
2011-05-25 11:30:00,48.31,48.4,48.22,48.4,36200.0,48.31,48.4,48.22,48.4,36200.0
2011-05-25 11:40:00,48.4,48.52,48.31,48.41,39600.0,48.4,48.52,48.31,48.41,39600.0
2011-05-25 11:50:00,48.41,48.45,48.35,48.39,24000.0,48.41,48.45,48.35,48.39,24000.0
2011-05-25 12:00:00,48.4,48.49,48.34,48.38,31800.0,48.4,48.49,48.34,48.38,31800.0
2011-05-25 12:10:00,48.35,48.42,48.25,48.27,26600.0,48.35,48.42,48.25,48.27,26600.0
2011-05-25 12:20:00,48.25,48.34,48.17,48.34,49200.0,48.25,48.34,48.17,48.34,49200.0
2011-05-25 12:30:00,48.34,48.45,48.3,48.45,31200.0,48.34,48.45,48.3,48.45,31200.0
2011-05-25 12:40:00,48.43,48.45,48.36,48.38,15600.0,48.43,48.45,48.36,48.38,15600.0
2011-05-25 12:50:00,48.4,48.7,48.37,48.66,40000.0,48.4,48.7,48.37,48.66,40000.0
2011-05-25 13:00:00,48.66,48.66,48.54,48.59,33600.0,48.66,48.66,48.54,48.59,33600.0
2011-05-25 13:10:00,48.57,48.6,48.45,48.55,30200.0,48.57,48.6,48.45,48.55,30200.0
2011-05-25 13:20:00,48.54,48.56,48.47,48.54,15600.0,48.54,48.56,48.47,48.54,15600.0
2011-05-25 13:30:00,48.54,48.62,48.52,48.57,28600.0,48.54,48.62,48.52,48.57,28600.0
2011-05-25 13:40:00,48.56,48.67,48.52,48.65,36200.0,48.56,48.67,48.52,48.65,36200.0
2011-05-25 13:50:00,48.65,48.8,48.62,48.72,56600.0,48.65,48.8,48.62,48.72,56600.0
2011-05-25 14:00:00,48.73,48.81,48.65,48.79,61200.0,48.73,48.81,48.65,48.79,61200.0
2011-05-25 14:10:00,48.79,49.15,48.75,48.97,267000.0,48.79,49.15,48.75,48.97,267000.0
2011-05-25 14:20:00,48.92,48.99,48.78,48.99,58400.0,48.92,48.99,48.78,48.99,58400.0
2011-05-25 14:30:00,48.98,48.99,48.82,48.84,43800.0,48.98,48.99,48.82,48.84,43800.0
2011-05-25 14:40:00,48.83,48.84,48.63,48.7,107000.0,48.83,48.84,48.63,48.7,107000.0
2011-05-25 14:50:00,48.7,48.83,48.64,48.81,45600.0,48.7,48.83,48.64,48.81,45600.0
2011-05-25 15:00:00,48.79,48.92,48.7,48.83,41200.0,48.79,48.92,48.7,48.83,41200.0
2011-05-25 15:10:00,48.82,48.97,48.81,48.9,84400.0,48.82,48.97,48.81,48.9,84400.0
2011-05-25 15:20:00,48.92,48.94,48.74,48.84,50200.0,48.92,48.94,48.74,48.84,50200.0
2011-05-25 15:30:00,48.84,48.96,48.84,48.9,71000.0,48.84,48.96,48.84,48.9,71000.0
2011-05-25 15:40:00,48.88,48.89,48.62,48.65,98000.0,48.88,48.89,48.62,48.65,98000.0
2011-05-25 15:50:00,48.65,48.91,48.65,48.78,200800.0,48.65,48.91,48.65,48.78,200800.0
2011-05-26 09:30:00,47.71,48.2,47.5,47.91,340000.0,47.71,48.2,47.5,47.91,340000.0
2011-05-26 09:40:00,47.91,48.2,47.42,47.65,349000.0,47.91,48.2,47.42,47.65,349000.0
2011-05-26 09:50:00,47.65,47.69,47.24,47.31,276200.0,47.65,47.69,47.24,47.31,276200.0
2011-05-26 10:00:00,47.29,47.62,47.15,47.45,313200.0,47.29,47.62,47.15,47.45,313200.0
2011-05-26 10:10:00,47.46,47.55,47.27,47.43,169600.0,47.46,47.55,47.27,47.43,169600.0
2011-05-26 10:20:00,47.43,47.6,47.35,47.55,201200.0,47.43,47.6,47.35,47.55,201200.0
2011-05-26 10:30:00,47.53,47.75,47.49,47.69,98400.0,47.53,47.75,47.49,47.69,98400.0
2011-05-26 10:40:00,47.69,47.69,47.51,47.59,64600.0,47.69,47.69,47.51,47.59,64600.0
2011-05-26 10:50:00,47.59,47.66,47.5,47.56,49400.0,47.59,47.66,47.5,47.56,49400.0
2011-05-26 11:00:00,47.55,47.62,47.4,47.58,94600.0,47.55,47.62,47.4,47.58,94600.0
2011-05-26 11:10:00,47.58,47.77,47.51,47.71,78600.0,47.58,47.77,47.51,47.71,78600.0
2011-05-26 11:20:00,47.71,47.71,47.48,47.52,77800.0,47.71,47.71,47.48,47.52,77800.0
2011-05-26 11:30:00,47.53,47.58,47.47,47.52,69600.0,47.53,47.58,47.47,47.52,69600.0
2011-05-26 11:40:00,47.51,47.55,47.45,47.51,62000.0,47.51,47.55,47.45,47.51,62000.0
2011-05-26 11:50:00,47.51,47.55,47.38,47.38,91800.0,47.51,47.55,47.38,47.38,91800.0
2011-05-26 12:00:00,47.38,47.39,47.18,47.24,153400.0,47.38,47.39,47.18,47.24,153400.0
2011-05-26 12:10:00,47.24,47.27,47.16,47.27,187600.0,47.24,47.27,47.16,47.27,187600.0
2011-05-26 12:20:00,47.31,47.37,47.26,47.28,85400.0,47.31,47.37,47.26,47.28,85400.0
2011-05-26 12:30:00,47.28,47.29,47.17,47.18,82200.0,47.28,47.29,47.17,47.18,82200.0
2011-05-26 12:40:00,47.18,47.22,47.1,47.12,90800.0,47.18,47.22,47.1,47.12,90800.0
2011-05-26 12:50:00,47.12,47.13,46.8,46.81,272400.0,47.12,47.13,46.8,46.81,272400.0
2011-05-26 13:00:00,46.83,46.88,46.72,46.74,217600.0,46.83,46.88,46.72,46.74,217600.0
2011-05-26 13:10:00,46.74,46.99,46.73,46.91,181400.0,46.74,46.99,46.73,46.91,181400.0
2011-05-26 13:20:00,46.92,47.0,46.86,46.91,102000.0,46.92,47.0,46.86,46.91,102000.0
2011-05-26 13:30:00,46.93,46.95,46.74,46.76,86800.0,46.93,46.95,46.74,46.76,86800.0
2011-05-26 13:40:00,46.77,46.9,46.75,46.79,104000.0,46.77,46.9,46.75,46.79,104000.0
2011-05-26 13:50:00,46.78,46.86,46.63,46.68,142600.0,46.78,46.86,46.63,46.68,142600.0
2011-05-26 14:00:00,46.7,46.77,46.62,46.69,61000.0,46.7,46.77,46.62,46.69,61000.0
2011-05-26 14:10:00,46.7,46.91,46.69,46.8,175600.0,46.7,46.91,46.69,46.8,175600.0
2011-05-26 14:20:00,46.82,46.84,46.75,46.79,56000.0,46.82,46.84,46.75,46.79,56000.0
2011-05-26 14:30:00,46.77,46.83,46.76,46.77,82600.0,46.77,46.83,46.76,46.77,82600.0
2011-05-26 14:40:00,46.76,46.84,46.74,46.76,106000.0,46.76,46.84,46.74,46.76,106000.0
2011-05-26 14:50:00,46.75,46.77,46.51,46.52,175200.0,46.75,46.77,46.51,46.52,175200.0
2011-05-26 15:00:00,46.51,46.55,46.26,46.3,320600.0,46.51,46.55,46.26,46.3,320600.0
2011-05-26 15:10:00,46.34,46.35,45.92,45.95,421000.0,46.34,46.35,45.92,45.95,421000.0
2011-05-26 15:20:00,45.94,46.07,45.83,45.98,321000.0,45.94,46.07,45.83,45.98,321000.0
2011-05-26 15:30:00,45.97,46.05,45.88,45.9,238400.0,45.97,46.05,45.88,45.9,238400.0
2011-05-26 15:40:00,45.9,45.9,45.53,45.58,477400.0,45.9,45.9,45.53,45.58,477400.0
2011-05-26 15:50:00,45.67,45.94,45.59,45.88,572800.0,45.67,45.94,45.59,45.88,572800.0
2011-05-27 09:30:00,45.58,45.83,44.3,44.7,819200.0,45.58,45.83,44.3,44.7,819200.0
2011-05-27 09:40:00,44.66,44.93,44.41,44.85,431600.0,44.66,44.93,44.41,44.85,431600.0
2011-05-27 09:50:00,44.85,45.29,44.8,44.87,385600.0,44.85,45.29,44.8,44.87,385600.0
2011-05-27 10:00:00,44.85,45.09,44.45,44.56,311000.0,44.85,45.09,44.45,44.56,311000.0
2011-05-27 10:10:00,44.58,44.9,44.55,44.8,155200.0,44.58,44.9,44.55,44.8,155200.0
2011-05-27 10:20:00,44.77,44.88,44.71,44.82,91400.0,44.77,44.88,44.71,44.82,91400.0
2011-05-27 10:30:00,44.84,44.86,44.48,44.52,184400.0,44.84,44.86,44.48,44.52,184400.0
2011-05-27 10:40:00,44.52,44.62,44.4,44.49,173600.0,44.52,44.62,44.4,44.49,173600.0
2011-05-27 10:50:00,44.49,44.5,44.38,44.47,129600.0,44.49,44.5,44.38,44.47,129600.0
2011-05-27 11:00:00,44.47,44.88,44.47,44.79,188400.0,44.47,44.88,44.47,44.79,188400.0
2011-05-27 11:10:00,44.77,44.96,44.75,44.8,156200.0,44.77,44.96,44.75,44.8,156200.0
2011-05-27 11:20:00,44.82,44.83,44.54,44.63,79200.0,44.82,44.83,44.54,44.63,79200.0
2011-05-27 11:30:00,44.63,44.74,44.6,44.64,70400.0,44.63,44.74,44.6,44.64,70400.0
2011-05-27 11:40:00,44.63,44.73,44.58,44.59,56200.0,44.63,44.73,44.58,44.59,56200.0
2011-05-27 11:50:00,44.58,44.59,44.15,44.3,214000.0,44.58,44.59,44.15,44.3,214000.0
2011-05-27 12:00:00,44.33,44.38,44.16,44.26,176800.0,44.33,44.38,44.16,44.26,176800.0
2011-05-27 12:10:00,44.26,44.3,44.11,44.17,205000.0,44.26,44.3,44.11,44.17,205000.0
2011-05-27 12:20:00,44.16,44.3,44.02,44.09,148000.0,44.16,44.3,44.02,44.09,148000.0
2011-05-27 12:30:00,44.08,44.41,44.06,44.36,160600.0,44.08,44.41,44.06,44.36,160600.0
2011-05-27 12:40:00,44.36,44.4,44.24,44.37,99600.0,44.36,44.4,44.24,44.37,99600.0
2011-05-27 12:50:00,44.34,44.4,44.15,44.17,109600.0,44.34,44.4,44.15,44.17,109600.0
2011-05-27 13:00:00,44.16,44.28,44.16,44.25,164600.0,44.16,44.28,44.16,44.25,164600.0
2011-05-27 13:10:00,44.24,44.25,44.15,44.23,61000.0,44.24,44.25,44.15,44.23,61000.0
2011-05-27 13:20:00,44.24,44.25,44.21,44.24,49600.0,44.24,44.25,44.21,44.24,49600.0
2011-05-27 13:30:00,44.24,44.55,44.24,44.47,146600.0,44.24,44.55,44.24,44.47,146600.0
2011-05-27 13:40:00,44.45,44.55,44.39,44.49,142200.0,44.45,44.55,44.39,44.49,142200.0
2011-05-27 13:50:00,44.51,44.67,44.44,44.6,115400.0,44.51,44.67,44.44,44.6,115400.0
2011-05-27 14:00:00,44.6,44.63,44.52,44.54,76000.0,44.6,44.63,44.52,44.54,76000.0
2011-05-27 14:10:00,44.57,44.7,44.5,44.54,99600.0,44.57,44.7,44.5,44.54,99600.0
2011-05-27 14:20:00,44.54,44.74,44.54,44.69,60200.0,44.54,44.74,44.54,44.69,60200.0
2011-05-27 14:30:00,44.66,44.87,44.66,44.87,79600.0,44.66,44.87,44.66,44.87,79600.0
2011-05-27 14:40:00,44.85,44.93,44.6,44.62,178400.0,44.85,44.93,44.6,44.62,178400.0
2011-05-27 14:50:00,44.63,44.83,44.6,44.75,156600.0,44.63,44.83,44.6,44.75,156600.0
2011-05-27 15:00:00,44.77,44.84,44.71,44.79,80000.0,44.77,44.84,44.71,44.79,80000.0
2011-05-27 15:10:00,44.8,44.95,44.8,44.94,100400.0,44.8,44.95,44.8,44.94,100400.0
2011-05-27 15:20:00,44.94,44.99,44.85,44.93,100800.0,44.94,44.99,44.85,44.93,100800.0
2011-05-27 15:30:00,44.95,45.03,44.94,45.01,143400.0,44.95,45.03,44.94,45.01,143400.0
2011-05-27 15:40:00,45.0,45.12,44.98,45.1,146400.0,45.0,45.12,44.98,45.1,146400.0
2011-05-27 15:50:00,45.1,45.1,44.99,45.06,295200.0,45.1,45.1,44.99,45.06,295200.0
2011-05-31 09:30:00,45.94,45.98,45.27,45.48,355800.0,45.94,45.98,45.27,45.48,355800.0
2011-05-31 09:40:00,45.49,45.55,45.27,45.33,115600.0,45.49,45.55,45.27,45.33,115600.0
2011-05-31 09:50:00,45.34,45.47,45.04,45.05,132800.0,45.34,45.47,45.04,45.05,132800.0
2011-05-31 10:00:00,45.04,45.08,44.56,44.71,264800.0,45.04,45.08,44.56,44.71,264800.0
2011-05-31 10:10:00,44.73,44.79,44.5,44.56,151200.0,44.73,44.79,44.5,44.56,151200.0
2011-05-31 10:20:00,44.56,44.88,44.5,44.74,127400.0,44.56,44.88,44.5,44.74,127400.0
2011-05-31 10:30:00,44.73,44.75,44.6,44.6,91800.0,44.73,44.75,44.6,44.6,91800.0
2011-05-31 10:40:00,44.62,44.9,44.62,44.88,82000.0,44.62,44.9,44.62,44.88,82000.0
2011-05-31 10:50:00,44.88,44.89,44.74,44.76,159800.0,44.88,44.89,44.74,44.76,159800.0
2011-05-31 11:00:00,44.75,44.8,44.65,44.65,139800.0,44.75,44.8,44.65,44.65,139800.0
2011-05-31 11:10:00,44.65,44.83,44.63,44.8,100800.0,44.65,44.83,44.63,44.8,100800.0
2011-05-31 11:20:00,44.8,44.81,44.69,44.81,42200.0,44.8,44.81,44.69,44.81,42200.0
2011-05-31 11:30:00,44.79,44.9,44.7,44.74,134600.0,44.79,44.9,44.7,44.74,134600.0
2011-05-31 11:40:00,44.74,44.83,44.69,44.76,61000.0,44.74,44.83,44.69,44.76,61000.0
2011-05-31 11:50:00,44.76,44.83,44.72,44.75,67200.0,44.76,44.83,44.72,44.75,67200.0
2011-05-31 12:00:00,44.74,44.79,44.56,44.63,87400.0,44.74,44.79,44.56,44.63,87400.0
2011-05-31 12:10:00,44.63,44.69,44.58,44.67,50800.0,44.63,44.69,44.58,44.67,50800.0
2011-05-31 12:20:00,44.69,44.79,44.69,44.75,98400.0,44.69,44.79,44.69,44.75,98400.0
2011-05-31 12:30:00,44.74,44.81,44.71,44.81,94600.0,44.74,44.81,44.71,44.81,94600.0
2011-05-31 12:40:00,44.82,44.9,44.77,44.86,76800.0,44.82,44.9,44.77,44.86,76800.0
2011-05-31 12:50:00,44.85,45.06,44.83,45.01,74800.0,44.85,45.06,44.83,45.01,74800.0
2011-05-31 13:00:00,45.02,45.2,44.99,45.18,99400.0,45.02,45.2,44.99,45.18,99400.0
2011-05-31 13:10:00,45.18,45.32,45.17,45.24,84000.0,45.18,45.32,45.17,45.24,84000.0
2011-05-31 13:20:00,45.25,45.34,45.21,45.23,48800.0,45.25,45.34,45.21,45.23,48800.0
2011-05-31 13:30:00,45.23,45.31,45.12,45.3,55800.0,45.23,45.31,45.12,45.3,55800.0
2011-05-31 13:40:00,45.3,45.43,45.3,45.39,79600.0,45.3,45.43,45.3,45.39,79600.0
2011-05-31 13:50:00,45.4,45.49,45.38,45.49,43600.0,45.4,45.49,45.38,45.49,43600.0
2011-05-31 14:00:00,45.5,45.5,45.39,45.45,99800.0,45.5,45.5,45.39,45.45,99800.0
2011-05-31 14:10:00,45.45,45.5,45.43,45.49,59000.0,45.45,45.5,45.43,45.49,59000.0
2011-05-31 14:20:00,45.49,45.55,45.45,45.55,115600.0,45.49,45.55,45.45,45.55,115600.0
2011-05-31 14:30:00,45.54,45.55,45.43,45.48,50400.0,45.54,45.55,45.43,45.48,50400.0
2011-05-31 14:40:00,45.48,45.55,45.45,45.46,59600.0,45.48,45.55,45.45,45.46,59600.0
2011-05-31 14:50:00,45.47,45.48,45.28,45.31,145600.0,45.47,45.48,45.28,45.31,145600.0
2011-05-31 15:00:00,45.3,45.45,45.3,45.41,92600.0,45.3,45.45,45.3,45.41,92600.0
2011-05-31 15:10:00,45.4,45.55,45.4,45.52,92800.0,45.4,45.55,45.4,45.52,92800.0
2011-05-31 15:20:00,45.53,45.68,45.5,45.63,116600.0,45.53,45.68,45.5,45.63,116600.0
2011-05-31 15:30:00,45.63,45.78,45.6,45.75,143000.0,45.63,45.78,45.6,45.75,143000.0
2011-05-31 15:40:00,45.75,45.93,45.75,45.92,230800.0,45.75,45.93,45.75,45.92,230800.0
2011-05-31 15:50:00,45.91,45.91,45.29,45.49,862400.0,45.91,45.91,45.29,45.49,862400.0
2011-06-01 09:30:00,45.08,45.2,44.91,44.94,340800.0,45.08,45.2,44.91,44.94,340800.0
2011-06-01 09:40:00,44.94,45.02,44.57,44.6,259000.0,44.94,45.02,44.57,44.6,259000.0
2011-06-01 09:50:00,44.6,44.79,44.57,44.69,147400.0,44.6,44.79,44.57,44.69,147400.0
2011-06-01 10:00:00,44.66,44.89,44.58,44.6,198400.0,44.66,44.89,44.58,44.6,198400.0
2011-06-01 10:10:00,44.6,44.71,44.38,44.71,211800.0,44.6,44.71,44.38,44.71,211800.0
2011-06-01 10:20:00,44.73,44.91,44.62,44.71,102000.0,44.73,44.91,44.62,44.71,102000.0
2011-06-01 10:30:00,44.67,44.74,44.55,44.62,65200.0,44.67,44.74,44.55,44.62,65200.0
2011-06-01 10:40:00,44.61,44.73,44.4,44.41,54600.0,44.61,44.73,44.4,44.41,54600.0
2011-06-01 10:50:00,44.42,44.52,44.32,44.38,87800.0,44.42,44.52,44.32,44.38,87800.0
2011-06-01 11:00:00,44.38,44.6,44.34,44.58,124800.0,44.38,44.6,44.34,44.58,124800.0
2011-06-01 11:10:00,44.6,44.69,44.49,44.63,75600.0,44.6,44.69,44.49,44.63,75600.0
2011-06-01 11:20:00,44.65,44.79,44.63,44.79,64000.0,44.65,44.79,44.63,44.79,64000.0
2011-06-01 11:30:00,44.79,44.82,44.66,44.69,33800.0,44.79,44.82,44.66,44.69,33800.0
2011-06-01 11:40:00,44.69,44.91,44.67,44.86,41600.0,44.69,44.91,44.67,44.86,41600.0
2011-06-01 11:50:00,44.84,44.88,44.49,44.59,53000.0,44.84,44.88,44.49,44.59,53000.0
2011-06-01 12:00:00,44.62,44.72,44.4,44.47,67400.0,44.62,44.72,44.4,44.47,67400.0
2011-06-01 12:10:00,44.49,44.49,44.32,44.38,61800.0,44.49,44.49,44.32,44.38,61800.0
2011-06-01 12:20:00,44.37,44.53,44.34,44.46,51000.0,44.37,44.53,44.34,44.46,51000.0
2011-06-01 12:30:00,44.49,44.59,44.43,44.57,28000.0,44.49,44.59,44.43,44.57,28000.0
2011-06-01 12:40:00,44.57,44.78,44.56,44.77,75000.0,44.57,44.78,44.56,44.77,75000.0
2011-06-01 12:50:00,44.76,44.77,44.6,44.61,41000.0,44.76,44.77,44.6,44.61,41000.0
2011-06-01 13:00:00,44.65,44.78,44.65,44.75,34800.0,44.65,44.78,44.65,44.75,34800.0
2011-06-01 13:10:00,44.76,44.77,44.58,44.71,43000.0,44.76,44.77,44.58,44.71,43000.0
2011-06-01 13:20:00,44.7,44.72,44.38,44.46,72000.0,44.7,44.72,44.38,44.46,72000.0
2011-06-01 13:30:00,44.41,44.53,44.41,44.52,66000.0,44.41,44.53,44.41,44.52,66000.0
2011-06-01 13:40:00,44.52,44.56,44.47,44.5,48200.0,44.52,44.56,44.47,44.5,48200.0
2011-06-01 13:50:00,44.51,44.57,44.48,44.55,70400.0,44.51,44.57,44.48,44.55,70400.0
2011-06-01 14:00:00,44.55,44.6,44.52,44.54,52800.0,44.55,44.6,44.52,44.54,52800.0
2011-06-01 14:10:00,44.53,44.55,44.45,44.49,39600.0,44.53,44.55,44.45,44.49,39600.0
2011-06-01 14:20:00,44.51,44.54,44.4,44.4,101000.0,44.51,44.54,44.4,44.4,101000.0
2011-06-01 14:30:00,44.4,44.42,44.3,44.38,79200.0,44.4,44.42,44.3,44.38,79200.0
2011-06-01 14:40:00,44.35,44.4,44.26,44.37,82400.0,44.35,44.4,44.26,44.37,82400.0
2011-06-01 14:50:00,44.35,44.49,44.35,44.39,93000.0,44.35,44.49,44.35,44.39,93000.0
2011-06-01 15:00:00,44.37,44.55,44.32,44.49,65600.0,44.37,44.55,44.32,44.49,65600.0
2011-06-01 15:10:00,44.49,44.49,44.38,44.45,77800.0,44.49,44.49,44.38,44.45,77800.0
2011-06-01 15:20:00,44.47,44.49,44.3,44.34,115600.0,44.47,44.49,44.3,44.34,115600.0
2011-06-01 15:30:00,44.31,44.32,44.21,44.23,135800.0,44.31,44.32,44.21,44.23,135800.0
2011-06-01 15:40:00,44.24,44.25,43.88,43.99,217800.0,44.24,44.25,43.88,43.99,217800.0
2011-06-01 15:50:00,43.99,44.07,43.83,43.97,288000.0,43.99,44.07,43.83,43.97,288000.0
2011-06-02 09:30:00,43.96,44.39,43.95,44.1,146400.0,43.96,44.39,43.95,44.1,146400.0
2011-06-02 09:40:00,44.1,44.15,43.87,43.88,147800.0,44.1,44.15,43.87,43.88,147800.0
2011-06-02 09:50:00,43.88,44.0,43.6,43.68,151400.0,43.88,44.0,43.6,43.68,151400.0
2011-06-02 10:00:00,43.66,43.84,43.43,43.44,181400.0,43.66,43.84,43.43,43.44,181400.0
2011-06-02 10:10:00,43.44,43.63,43.25,43.26,153800.0,43.44,43.63,43.25,43.26,153800.0
2011-06-02 10:20:00,43.26,43.3,43.02,43.23,196800.0,43.26,43.3,43.02,43.23,196800.0
2011-06-02 10:30:00,43.21,43.84,43.15,43.84,146600.0,43.21,43.84,43.15,43.84,146600.0
2011-06-02 10:40:00,43.81,43.93,43.58,43.7,83000.0,43.81,43.93,43.58,43.7,83000.0
2011-06-02 10:50:00,43.7,43.79,43.46,43.55,46400.0,43.7,43.79,43.46,43.55,46400.0
2011-06-02 11:00:00,43.54,43.58,43.38,43.39,39400.0,43.54,43.58,43.38,43.39,39400.0
2011-06-02 11:10:00,43.47,43.47,43.35,43.35,35800.0,43.47,43.47,43.35,43.35,35800.0
2011-06-02 11:20:00,43.35,43.38,43.17,43.17,75000.0,43.35,43.38,43.17,43.17,75000.0
2011-06-02 11:30:00,43.17,43.17,42.83,42.85,198600.0,43.17,43.17,42.83,42.85,198600.0
2011-06-02 11:40:00,42.91,43.05,42.77,42.99,197000.0,42.91,43.05,42.77,42.99,197000.0
2011-06-02 11:50:00,42.99,43.35,42.99,43.3,137000.0,42.99,43.35,42.99,43.3,137000.0
2011-06-02 12:00:00,43.29,43.33,43.12,43.17,38800.0,43.29,43.33,43.12,43.17,38800.0
2011-06-02 12:10:00,43.16,43.35,43.1,43.35,45000.0,43.16,43.35,43.1,43.35,45000.0
2011-06-02 12:20:00,43.42,43.47,43.25,43.29,45400.0,43.42,43.47,43.25,43.29,45400.0
2011-06-02 12:30:00,43.3,43.31,43.13,43.23,34800.0,43.3,43.31,43.13,43.23,34800.0
2011-06-02 12:40:00,43.24,43.35,43.13,43.32,46800.0,43.24,43.35,43.13,43.32,46800.0
2011-06-02 12:50:00,43.34,43.49,43.34,43.38,46800.0,43.34,43.49,43.34,43.38,46800.0
2011-06-02 13:00:00,43.38,43.62,43.38,43.52,46000.0,43.38,43.62,43.38,43.52,46000.0
2011-06-02 13:10:00,43.51,43.59,43.45,43.59,34600.0,43.51,43.59,43.45,43.59,34600.0
2011-06-02 13:20:00,43.58,43.66,43.51,43.58,47200.0,43.58,43.66,43.51,43.58,47200.0
2011-06-02 13:30:00,43.58,43.62,43.47,43.51,60400.0,43.58,43.62,43.47,43.51,60400.0
2011-06-02 13:40:00,43.52,43.58,43.52,43.57,18000.0,43.52,43.58,43.52,43.57,18000.0
2011-06-02 13:50:00,43.57,43.88,43.53,43.85,91600.0,43.57,43.88,43.53,43.85,91600.0
2011-06-02 14:00:00,43.85,43.96,43.8,43.85,88800.0,43.85,43.96,43.8,43.85,88800.0
2011-06-02 14:10:00,43.85,43.95,43.6,43.62,80800.0,43.85,43.95,43.6,43.62,80800.0
2011-06-02 14:20:00,43.64,43.76,43.55,43.7,68200.0,43.64,43.76,43.55,43.7,68200.0
2011-06-02 14:30:00,43.69,43.81,43.59,43.79,41200.0,43.69,43.81,43.59,43.79,41200.0
2011-06-02 14:40:00,43.77,43.86,43.73,43.85,32400.0,43.77,43.86,43.73,43.85,32400.0
2011-06-02 14:50:00,43.85,43.88,43.75,43.84,39200.0,43.85,43.88,43.75,43.84,39200.0
2011-06-02 15:00:00,43.84,43.9,43.76,43.85,57200.0,43.84,43.9,43.76,43.85,57200.0
2011-06-02 15:10:00,43.83,43.88,43.76,43.77,56600.0,43.83,43.88,43.76,43.77,56600.0
2011-06-02 15:20:00,43.79,43.82,43.59,43.65,66400.0,43.79,43.82,43.59,43.65,66400.0
2011-06-02 15:30:00,43.65,43.66,43.5,43.5,66200.0,43.65,43.66,43.5,43.5,66200.0
2011-06-02 15:40:00,43.51,43.6,43.5,43.56,92600.0,43.51,43.6,43.5,43.56,92600.0
2011-06-02 15:50:00,43.57,43.69,43.52,43.63,224400.0,43.57,43.69,43.52,43.63,224400.0
2011-06-03 09:30:00,42.84,43.23,42.81,43.15,165600.0,42.84,43.23,42.81,43.15,165600.0
2011-06-03 09:40:00,43.15,43.58,43.1,43.3,86200.0,43.15,43.58,43.1,43.3,86200.0
2011-06-03 09:50:00,43.32,43.55,43.08,43.49,80800.0,43.32,43.55,43.08,43.49,80800.0
2011-06-03 10:00:00,43.49,43.85,43.49,43.74,157800.0,43.49,43.85,43.49,43.74,157800.0
2011-06-03 10:10:00,43.76,44.2,43.76,44.1,219800.0,43.76,44.2,43.76,44.1,219800.0
2011-06-03 10:20:00,44.15,44.37,43.96,44.26,123800.0,44.15,44.37,43.96,44.26,123800.0
2011-06-03 10:30:00,44.26,44.46,44.12,44.35,117200.0,44.26,44.46,44.12,44.35,117200.0
2011-06-03 10:40:00,44.34,44.48,44.27,44.3,106800.0,44.34,44.48,44.27,44.3,106800.0
2011-06-03 10:50:00,44.33,44.35,44.13,44.27,85400.0,44.33,44.35,44.13,44.27,85400.0
2011-06-03 11:00:00,44.27,44.27,44.13,44.17,103200.0,44.27,44.27,44.13,44.17,103200.0
2011-06-03 11:10:00,44.21,44.23,44.16,44.18,109800.0,44.21,44.23,44.16,44.18,109800.0
2011-06-03 11:20:00,44.22,44.24,43.96,43.98,63600.0,44.22,44.24,43.96,43.98,63600.0
2011-06-03 11:30:00,43.97,44.03,43.71,43.8,78600.0,43.97,44.03,43.71,43.8,78600.0
2011-06-03 11:40:00,43.8,44.05,43.79,44.01,75400.0,43.8,44.05,43.79,44.01,75400.0
2011-06-03 11:50:00,44.02,44.34,43.99,44.34,89000.0,44.02,44.34,43.99,44.34,89000.0
2011-06-03 12:00:00,44.34,44.35,44.02,44.05,104600.0,44.34,44.35,44.02,44.05,104600.0
2011-06-03 12:10:00,44.03,44.19,44.0,44.1,30600.0,44.03,44.19,44.0,44.1,30600.0
2011-06-03 12:20:00,44.09,44.1,43.96,44.03,53600.0,44.09,44.1,43.96,44.03,53600.0
2011-06-03 12:30:00,44.04,44.05,43.95,44.02,43600.0,44.04,44.05,43.95,44.02,43600.0
2011-06-03 12:40:00,44.02,44.06,43.95,44.04,26000.0,44.02,44.06,43.95,44.04,26000.0
2011-06-03 12:50:00,44.05,44.09,43.93,43.97,30000.0,44.05,44.09,43.93,43.97,30000.0
2011-06-03 13:00:00,43.95,43.99,43.92,43.93,30400.0,43.95,43.99,43.92,43.93,30400.0
2011-06-03 13:10:00,43.92,43.94,43.84,43.86,33400.0,43.92,43.94,43.84,43.86,33400.0
2011-06-03 13:20:00,43.88,43.88,43.79,43.79,34800.0,43.88,43.88,43.79,43.79,34800.0
2011-06-03 13:30:00,43.79,43.81,43.7,43.7,47200.0,43.79,43.81,43.7,43.7,47200.0
2011-06-03 13:40:00,43.71,43.83,43.71,43.83,41400.0,43.71,43.83,43.71,43.83,41400.0
2011-06-03 13:50:00,43.83,43.95,43.8,43.85,59000.0,43.83,43.95,43.8,43.85,59000.0
2011-06-03 14:00:00,43.85,43.86,43.68,43.68,50000.0,43.85,43.86,43.68,43.68,50000.0
2011-06-03 14:10:00,43.71,43.71,43.57,43.67,32200.0,43.71,43.71,43.57,43.67,32200.0
2011-06-03 14:20:00,43.67,43.68,43.59,43.63,23200.0,43.67,43.68,43.59,43.63,23200.0
2011-06-03 14:30:00,43.63,43.63,43.54,43.6,33600.0,43.63,43.63,43.54,43.6,33600.0
2011-06-03 14:40:00,43.59,43.67,43.58,43.66,22400.0,43.59,43.67,43.58,43.66,22400.0
2011-06-03 14:50:00,43.65,43.66,43.46,43.46,34600.0,43.65,43.66,43.46,43.46,34600.0
2011-06-03 15:00:00,43.46,43.5,43.36,43.39,54600.0,43.46,43.5,43.36,43.39,54600.0
2011-06-03 15:10:00,43.39,43.4,43.27,43.27,74600.0,43.39,43.4,43.27,43.27,74600.0
2011-06-03 15:20:00,43.27,43.37,43.27,43.37,77800.0,43.27,43.37,43.27,43.37,77800.0
2011-06-03 15:30:00,43.36,43.51,43.33,43.51,138000.0,43.36,43.51,43.33,43.51,138000.0
2011-06-03 15:40:00,43.51,43.58,43.41,43.48,173000.0,43.51,43.58,43.41,43.48,173000.0
2011-06-03 15:50:00,43.47,43.5,43.28,43.34,162000.0,43.47,43.5,43.28,43.34,162000.0
2011-06-06 09:30:00,43.21,43.68,43.05,43.68,216400.0,43.21,43.68,43.05,43.68,216400.0
2011-06-06 09:40:00,43.61,43.7,43.19,43.25,109800.0,43.61,43.7,43.19,43.25,109800.0
2011-06-06 09:50:00,43.22,43.34,43.03,43.34,177000.0,43.22,43.34,43.03,43.34,177000.0
2011-06-06 10:00:00,43.37,43.37,42.95,42.97,182800.0,43.37,43.37,42.95,42.97,182800.0
2011-06-06 10:10:00,42.98,42.99,42.71,42.76,131800.0,42.98,42.99,42.71,42.76,131800.0
2011-06-06 10:20:00,42.74,43.21,42.66,43.21,124600.0,42.74,43.21,42.66,43.21,124600.0
2011-06-06 10:30:00,43.2,43.25,42.86,42.87,75200.0,43.2,43.25,42.86,42.87,75200.0
2011-06-06 10:40:00,42.89,42.96,42.13,42.44,320000.0,42.89,42.96,42.13,42.44,320000.0
2011-06-06 10:50:00,42.44,42.6,42.22,42.26,85200.0,42.44,42.6,42.22,42.26,85200.0
2011-06-06 11:00:00,42.28,42.8,42.26,42.77,118400.0,42.28,42.8,42.26,42.77,118400.0
2011-06-06 11:10:00,42.76,42.83,42.57,42.57,87800.0,42.76,42.83,42.57,42.57,87800.0
2011-06-06 11:20:00,42.61,42.93,42.58,42.75,62200.0,42.61,42.93,42.58,42.75,62200.0
2011-06-06 11:30:00,42.74,42.99,42.67,42.92,77800.0,42.74,42.99,42.67,42.92,77800.0
2011-06-06 11:40:00,42.92,42.97,42.52,42.52,71000.0,42.92,42.97,42.52,42.52,71000.0
2011-06-06 11:50:00,42.57,42.81,42.56,42.72,43200.0,42.57,42.81,42.56,42.72,43200.0
2011-06-06 12:00:00,42.72,42.76,42.49,42.75,67800.0,42.72,42.76,42.49,42.75,67800.0
2011-06-06 12:10:00,42.77,42.79,42.6,42.71,30600.0,42.77,42.79,42.6,42.71,30600.0
2011-06-06 12:20:00,42.69,42.79,42.63,42.72,33600.0,42.69,42.79,42.63,42.72,33600.0
2011-06-06 12:30:00,42.74,42.89,42.71,42.79,50200.0,42.74,42.89,42.71,42.79,50200.0
2011-06-06 12:40:00,42.8,42.8,42.57,42.62,42000.0,42.8,42.8,42.57,42.62,42000.0
2011-06-06 12:50:00,42.62,42.73,42.6,42.73,37400.0,42.62,42.73,42.6,42.73,37400.0
2011-06-06 13:00:00,42.71,42.91,42.6,42.88,68600.0,42.71,42.91,42.6,42.88,68600.0
2011-06-06 13:10:00,42.87,43.17,42.87,42.97,83400.0,42.87,43.17,42.87,42.97,83400.0
2011-06-06 13:20:00,43.0,43.07,42.99,43.01,62400.0,43.0,43.07,42.99,43.01,62400.0
2011-06-06 13:30:00,42.98,43.02,42.93,42.99,80400.0,42.98,43.02,42.93,42.99,80400.0
2011-06-06 13:40:00,42.99,43.05,42.88,43.0,85200.0,42.99,43.05,42.88,43.0,85200.0
2011-06-06 13:50:00,42.98,43.05,42.77,42.81,47000.0,42.98,43.05,42.77,42.81,47000.0
2011-06-06 14:00:00,42.81,42.85,42.56,42.62,82600.0,42.81,42.85,42.56,42.62,82600.0
2011-06-06 14:10:00,42.59,42.64,42.5,42.56,86200.0,42.59,42.64,42.5,42.56,86200.0
2011-06-06 14:20:00,42.57,42.61,42.52,42.55,122200.0,42.57,42.61,42.52,42.55,122200.0
2011-06-06 14:30:00,42.53,42.61,42.45,42.46,75400.0,42.53,42.61,42.45,42.46,75400.0
2011-06-06 14:40:00,42.46,42.49,42.32,42.35,158200.0,42.46,42.49,42.32,42.35,158200.0
2011-06-06 14:50:00,42.37,42.4,42.23,42.23,103200.0,42.37,42.4,42.23,42.23,103200.0
2011-06-06 15:00:00,42.24,42.29,42.09,42.26,141400.0,42.24,42.29,42.09,42.26,141400.0
2011-06-06 15:10:00,42.26,42.27,41.78,41.98,222800.0,42.26,42.27,41.78,41.98,222800.0
2011-06-06 15:20:00,41.98,42.02,41.89,42.02,125800.0,41.98,42.02,41.89,42.02,125800.0
2011-06-06 15:30:00,42.02,42.12,41.96,41.96,177800.0,42.02,42.12,41.96,41.96,177800.0
2011-06-06 15:40:00,41.98,42.04,41.96,41.99,211000.0,41.98,42.04,41.96,41.99,211000.0
2011-06-06 15:50:00,41.99,42.0,41.87,41.94,381000.0,41.99,42.0,41.87,41.94,381000.0
2011-06-07 09:30:00,42.21,42.59,42.09,42.47,121600.0,42.21,42.59,42.09,42.47,121600.0
2011-06-07 09:40:00,42.49,42.5,41.9,41.91,173800.0,42.49,42.5,41.9,41.91,173800.0
2011-06-07 09:50:00,41.9,41.9,41.56,41.56,141600.0,41.9,41.9,41.56,41.56,141600.0
2011-06-07 10:00:00,41.59,41.66,41.39,41.6,375600.0,41.59,41.66,41.39,41.6,375600.0
2011-06-07 10:10:00,41.58,41.77,41.35,41.62,239000.0,41.58,41.77,41.35,41.62,239000.0
2011-06-07 10:20:00,41.62,41.69,41.18,41.41,148400.0,41.62,41.69,41.18,41.41,148400.0
2011-06-07 10:30:00,41.44,41.97,41.4,41.95,220200.0,41.44,41.97,41.4,41.95,220200.0
2011-06-07 10:40:00,41.9,41.94,41.52,41.79,110400.0,41.9,41.94,41.52,41.79,110400.0
2011-06-07 10:50:00,41.81,42.02,41.79,42.0,339600.0,41.81,42.02,41.79,42.0,339600.0
2011-06-07 11:00:00,41.99,42.07,41.79,41.93,111800.0,41.99,42.07,41.79,41.93,111800.0
2011-06-07 11:10:00,41.92,41.99,41.83,41.9,47200.0,41.92,41.99,41.83,41.9,47200.0
2011-06-07 11:20:00,41.93,41.96,41.83,41.87,50000.0,41.93,41.96,41.83,41.87,50000.0
2011-06-07 11:30:00,41.87,41.88,41.8,41.84,72200.0,41.87,41.88,41.8,41.84,72200.0
2011-06-07 11:40:00,41.84,41.94,41.83,41.89,74000.0,41.84,41.94,41.83,41.89,74000.0
2011-06-07 11:50:00,41.9,41.92,41.75,41.84,51000.0,41.9,41.92,41.75,41.84,51000.0
2011-06-07 12:00:00,41.83,41.98,41.79,41.92,79200.0,41.83,41.98,41.79,41.92,79200.0
2011-06-07 12:10:00,41.92,42.04,41.86,41.94,160400.0,41.92,42.04,41.86,41.94,160400.0
2011-06-07 12:20:00,41.91,42.02,41.87,41.92,57600.0,41.91,42.02,41.87,41.92,57600.0
2011-06-07 12:30:00,41.92,41.94,41.81,41.83,71800.0,41.92,41.94,41.81,41.83,71800.0
2011-06-07 12:40:00,41.85,41.91,41.77,41.84,71200.0,41.85,41.91,41.77,41.84,71200.0
2011-06-07 12:50:00,41.88,42.07,41.87,41.97,184000.0,41.88,42.07,41.87,41.97,184000.0
2011-06-07 13:00:00,41.97,42.28,41.92,42.17,209800.0,41.97,42.28,41.92,42.17,209800.0
2011-06-07 13:10:00,42.15,42.24,41.99,42.04,122800.0,42.15,42.24,41.99,42.04,122800.0
2011-06-07 13:20:00,42.04,42.1,42.01,42.06,116400.0,42.04,42.1,42.01,42.06,116400.0
2011-06-07 13:30:00,42.06,42.16,42.02,42.16,166800.0,42.06,42.16,42.02,42.16,166800.0
2011-06-07 13:40:00,42.16,42.16,42.01,42.01,103800.0,42.16,42.16,42.01,42.01,103800.0
2011-06-07 13:50:00,42.0,42.17,41.99,42.12,107200.0,42.0,42.17,41.99,42.12,107200.0
2011-06-07 14:00:00,42.12,42.15,41.96,42.02,116200.0,42.12,42.15,41.96,42.02,116200.0
2011-06-07 14:10:00,42.02,42.09,41.97,41.99,82400.0,42.02,42.09,41.97,41.99,82400.0
2011-06-07 14:20:00,41.99,42.03,41.95,42.03,47200.0,41.99,42.03,41.95,42.03,47200.0
2011-06-07 14:30:00,42.04,42.04,41.78,41.81,124200.0,42.04,42.04,41.78,41.81,124200.0
2011-06-07 14:40:00,41.82,41.85,41.74,41.84,64400.0,41.82,41.85,41.74,41.84,64400.0
2011-06-07 14:50:00,41.85,41.93,41.8,41.9,77600.0,41.85,41.93,41.8,41.9,77600.0
2011-06-07 15:00:00,41.91,41.94,41.6,41.71,142000.0,41.91,41.94,41.6,41.71,142000.0
2011-06-07 15:10:00,41.71,41.87,41.66,41.71,108400.0,41.71,41.87,41.66,41.71,108400.0
2011-06-07 15:20:00,41.7,41.8,41.54,41.7,142200.0,41.7,41.8,41.54,41.7,142200.0
2011-06-07 15:30:00,41.7,41.7,41.58,41.63,96800.0,41.7,41.7,41.58,41.63,96800.0
2011-06-07 15:40:00,41.6,41.68,41.52,41.63,210000.0,41.6,41.68,41.52,41.63,210000.0
2011-06-07 15:50:00,41.62,41.65,41.53,41.55,176600.0,41.62,41.65,41.53,41.55,176600.0
2011-06-08 09:30:00,41.55,41.88,41.41,41.85,208200.0,41.55,41.88,41.41,41.85,208200.0
2011-06-08 09:40:00,41.85,42.26,41.84,42.1,298000.0,41.85,42.26,41.84,42.1,298000.0
2011-06-08 09:50:00,42.1,42.1,41.75,41.77,161600.0,42.1,42.1,41.75,41.77,161600.0
2011-06-08 10:00:00,41.8,41.99,41.74,41.92,107400.0,41.8,41.99,41.74,41.92,107400.0
2011-06-08 10:10:00,41.89,42.32,41.85,42.15,173800.0,41.89,42.32,41.85,42.15,173800.0
2011-06-08 10:20:00,42.17,42.47,42.15,42.46,164200.0,42.17,42.47,42.15,42.46,164200.0
2011-06-08 10:30:00,42.47,42.53,42.34,42.48,163800.0,42.47,42.53,42.34,42.48,163800.0
2011-06-08 10:40:00,42.46,42.81,42.38,42.7,253800.0,42.46,42.81,42.38,42.7,253800.0
2011-06-08 10:50:00,42.71,42.71,42.51,42.54,91400.0,42.71,42.71,42.51,42.54,91400.0
2011-06-08 11:00:00,42.55,42.76,42.51,42.74,118200.0,42.55,42.76,42.51,42.74,118200.0
2011-06-08 11:10:00,42.71,42.72,42.24,42.38,137600.0,42.71,42.72,42.24,42.38,137600.0
2011-06-08 11:20:00,42.38,42.46,42.1,42.13,111000.0,42.38,42.46,42.1,42.13,111000.0
2011-06-08 11:30:00,42.16,42.46,42.11,42.38,93600.0,42.16,42.46,42.11,42.38,93600.0
2011-06-08 11:40:00,42.41,42.49,42.26,42.47,52400.0,42.41,42.49,42.26,42.47,52400.0
2011-06-08 11:50:00,42.42,42.7,42.35,42.7,105400.0,42.42,42.7,42.35,42.7,105400.0
2011-06-08 12:00:00,42.7,42.85,42.67,42.84,173200.0,42.7,42.85,42.67,42.84,173200.0
2011-06-08 12:10:00,42.83,42.85,42.7,42.7,105400.0,42.83,42.85,42.7,42.7,105400.0
2011-06-08 12:20:00,42.7,42.76,42.64,42.67,158200.0,42.7,42.76,42.64,42.67,158200.0
2011-06-08 12:30:00,42.67,42.68,42.5,42.6,101600.0,42.67,42.68,42.5,42.6,101600.0
2011-06-08 12:40:00,42.6,42.62,42.47,42.52,33200.0,42.6,42.62,42.47,42.52,33200.0
2011-06-08 12:50:00,42.51,42.68,42.51,42.68,53600.0,42.51,42.68,42.51,42.68,53600.0
2011-06-08 13:00:00,42.66,42.74,42.57,42.64,61200.0,42.66,42.74,42.57,42.64,61200.0
2011-06-08 13:10:00,42.67,42.67,42.55,42.6,24400.0,42.67,42.67,42.55,42.6,24400.0
2011-06-08 13:20:00,42.59,42.63,42.51,42.53,38400.0,42.59,42.63,42.51,42.53,38400.0
2011-06-08 13:30:00,42.51,42.52,42.25,42.25,44000.0,42.51,42.52,42.25,42.25,44000.0
2011-06-08 13:40:00,42.24,42.27,42.14,42.22,55800.0,42.24,42.27,42.14,42.22,55800.0
2011-06-08 13:50:00,42.22,42.22,41.95,42.05,48400.0,42.22,42.22,41.95,42.05,48400.0
2011-06-08 14:00:00,42.05,42.37,42.0,42.28,126200.0,42.05,42.37,42.0,42.28,126200.0
2011-06-08 14:10:00,42.23,42.33,42.2,42.24,52800.0,42.23,42.33,42.2,42.24,52800.0
2011-06-08 14:20:00,42.25,42.25,42.04,42.04,71800.0,42.25,42.25,42.04,42.04,71800.0
2011-06-08 14:30:00,42.09,42.54,42.09,42.35,128200.0,42.09,42.54,42.09,42.35,128200.0
2011-06-08 14:40:00,42.35,42.4,42.02,42.08,90600.0,42.35,42.4,42.02,42.08,90600.0
2011-06-08 14:50:00,42.06,42.18,41.98,42.12,54200.0,42.06,42.18,41.98,42.12,54200.0
2011-06-08 15:00:00,42.09,42.13,41.98,42.1,53400.0,42.09,42.13,41.98,42.1,53400.0
2011-06-08 15:10:00,42.12,42.24,42.09,42.2,74600.0,42.12,42.24,42.09,42.2,74600.0
2011-06-08 15:20:00,42.18,42.24,42.1,42.2,79400.0,42.18,42.24,42.1,42.2,79400.0
2011-06-08 15:30:00,42.2,42.25,42.09,42.13,141800.0,42.2,42.25,42.09,42.13,141800.0
2011-06-08 15:40:00,42.13,42.23,42.07,42.17,102000.0,42.13,42.23,42.07,42.17,102000.0
2011-06-08 15:50:00,42.16,42.21,42.12,42.19,139600.0,42.16,42.21,42.12,42.19,139600.0
2011-06-09 09:30:00,43.03,43.03,42.53,42.56,219000.0,43.03,43.03,42.53,42.56,219000.0
2011-06-09 09:40:00,42.58,42.59,42.21,42.43,189400.0,42.58,42.59,42.21,42.43,189400.0
2011-06-09 09:50:00,42.43,42.74,42.4,42.52,159400.0,42.43,42.74,42.4,42.52,159400.0
2011-06-09 10:00:00,42.55,42.6,42.32,42.41,95800.0,42.55,42.6,42.32,42.41,95800.0
2011-06-09 10:10:00,42.41,42.55,42.4,42.43,77400.0,42.41,42.55,42.4,42.43,77400.0
2011-06-09 10:20:00,42.43,42.47,42.18,42.3,80400.0,42.43,42.47,42.18,42.3,80400.0
2011-06-09 10:30:00,42.27,42.6,42.24,42.4,149600.0,42.27,42.6,42.24,42.4,149600.0
2011-06-09 10:40:00,42.4,42.52,42.26,42.45,79400.0,42.4,42.52,42.26,42.45,79400.0
2011-06-09 10:50:00,42.49,42.58,42.25,42.25,70400.0,42.49,42.58,42.25,42.25,70400.0
2011-06-09 11:00:00,42.25,42.41,42.25,42.29,67600.0,42.25,42.41,42.25,42.29,67600.0
2011-06-09 11:10:00,42.29,42.37,42.16,42.26,133200.0,42.29,42.37,42.16,42.26,133200.0
2011-06-09 11:20:00,42.27,42.33,42.13,42.21,73600.0,42.27,42.33,42.13,42.21,73600.0
2011-06-09 11:30:00,42.19,42.37,42.18,42.18,50200.0,42.19,42.37,42.18,42.18,50200.0
2011-06-09 11:40:00,42.16,42.16,42.03,42.16,86600.0,42.16,42.16,42.03,42.16,86600.0
2011-06-09 11:50:00,42.14,42.47,42.13,42.35,73000.0,42.14,42.47,42.13,42.35,73000.0
2011-06-09 12:00:00,42.35,42.45,42.35,42.44,66200.0,42.35,42.45,42.35,42.44,66200.0
2011-06-09 12:10:00,42.44,42.73,42.43,42.73,111200.0,42.44,42.73,42.43,42.73,111200.0
2011-06-09 12:20:00,42.68,42.71,42.63,42.63,86600.0,42.68,42.71,42.63,42.63,86600.0
2011-06-09 12:30:00,42.63,42.63,42.45,42.58,102800.0,42.63,42.63,42.45,42.58,102800.0
2011-06-09 12:40:00,42.6,42.7,42.58,42.6,50200.0,42.6,42.7,42.58,42.6,50200.0
2011-06-09 12:50:00,42.62,42.7,42.6,42.69,50600.0,42.62,42.7,42.6,42.69,50600.0
2011-06-09 13:00:00,42.66,42.73,42.59,42.68,112000.0,42.66,42.73,42.59,42.68,112000.0
2011-06-09 13:10:00,42.7,42.95,42.66,42.94,112200.0,42.7,42.95,42.66,42.94,112200.0
2011-06-09 13:20:00,42.95,42.95,42.84,42.93,64800.0,42.95,42.95,42.84,42.93,64800.0
2011-06-09 13:30:00,42.93,42.97,42.88,42.91,61800.0,42.93,42.97,42.88,42.91,61800.0
2011-06-09 13:40:00,42.91,42.94,42.85,42.88,81600.0,42.91,42.94,42.85,42.88,81600.0
2011-06-09 13:50:00,42.89,43.24,42.89,43.19,200600.0,42.89,43.24,42.89,43.19,200600.0
2011-06-09 14:00:00,43.18,43.2,42.85,42.9,133000.0,43.18,43.2,42.85,42.9,133000.0
2011-06-09 14:10:00,42.92,43.09,42.88,43.05,68800.0,42.92,43.09,42.88,43.05,68800.0
2011-06-09 14:20:00,43.06,43.18,43.06,43.17,91400.0,43.06,43.18,43.06,43.17,91400.0
2011-06-09 14:30:00,43.17,43.2,43.06,43.14,98000.0,43.17,43.2,43.06,43.14,98000.0
2011-06-09 14:40:00,43.15,43.27,43.1,43.27,87000.0,43.15,43.27,43.1,43.27,87000.0
2011-06-09 14:50:00,43.27,43.46,43.26,43.38,211800.0,43.27,43.46,43.26,43.38,211800.0
2011-06-09 15:00:00,43.41,43.47,43.35,43.39,74600.0,43.41,43.47,43.35,43.39,74600.0
2011-06-09 15:10:00,43.39,43.47,43.37,43.38,114200.0,43.39,43.47,43.37,43.38,114200.0
2011-06-09 15:20:00,43.38,43.43,43.25,43.25,215400.0,43.38,43.43,43.25,43.25,215400.0
2011-06-09 15:30:00,43.27,43.35,43.24,43.26,139000.0,43.27,43.35,43.24,43.26,139000.0
2011-06-09 15:40:00,43.26,43.3,42.98,43.02,175200.0,43.26,43.3,42.98,43.02,175200.0
2011-06-09 15:50:00,43.03,43.14,42.99,43.07,409200.0,43.03,43.14,42.99,43.07,409200.0
2011-06-10 09:30:00,46.08,46.62,45.5,45.69,2115400.0,46.08,46.62,45.5,45.69,2115400.0
2011-06-10 09:40:00,45.67,46.2,45.37,45.82,1215600.0,45.67,46.2,45.37,45.82,1215600.0
2011-06-10 09:50:00,45.79,45.91,45.12,45.84,900800.0,45.79,45.91,45.12,45.84,900800.0
2011-06-10 10:00:00,45.84,46.0,45.16,45.46,632800.0,45.84,46.0,45.16,45.46,632800.0
2011-06-10 10:10:00,45.45,45.81,45.34,45.79,390000.0,45.45,45.81,45.34,45.79,390000.0
2011-06-10 10:20:00,45.78,45.88,45.28,45.62,441800.0,45.78,45.88,45.28,45.62,441800.0
2011-06-10 10:30:00,45.63,45.68,45.18,45.19,268600.0,45.63,45.68,45.18,45.19,268600.0
2011-06-10 10:40:00,45.19,45.24,44.86,45.08,426400.0,45.19,45.24,44.86,45.08,426400.0
2011-06-10 10:50:00,45.08,45.17,44.84,44.97,227600.0,45.08,45.17,44.84,44.97,227600.0
2011-06-10 11:00:00,44.96,45.02,44.52,44.79,323000.0,44.96,45.02,44.52,44.79,323000.0
2011-06-10 11:10:00,44.8,45.1,44.76,45.1,282200.0,44.8,45.1,44.76,45.1,282200.0
2011-06-10 11:20:00,45.1,45.24,45.05,45.11,218800.0,45.1,45.24,45.05,45.11,218800.0
2011-06-10 11:30:00,45.12,45.13,44.83,44.9,205800.0,45.12,45.13,44.83,44.9,205800.0
2011-06-10 11:40:00,44.88,45.01,44.82,44.97,108200.0,44.88,45.01,44.82,44.97,108200.0
2011-06-10 11:50:00,44.97,45.06,44.85,44.88,102000.0,44.97,45.06,44.85,44.88,102000.0
2011-06-10 12:00:00,44.88,44.98,44.69,44.79,134200.0,44.88,44.98,44.69,44.79,134200.0
2011-06-10 12:10:00,44.78,44.93,44.53,44.88,159000.0,44.78,44.93,44.53,44.88,159000.0
2011-06-10 12:20:00,44.85,44.95,44.69,44.69,100400.0,44.85,44.95,44.69,44.69,100400.0
2011-06-10 12:30:00,44.71,45.08,44.66,44.99,163800.0,44.71,45.08,44.66,44.99,163800.0
2011-06-10 12:40:00,44.99,45.29,44.9,45.2,175200.0,44.99,45.29,44.9,45.2,175200.0
2011-06-10 12:50:00,45.2,45.22,45.02,45.07,102200.0,45.2,45.22,45.02,45.07,102200.0
2011-06-10 13:00:00,45.05,45.13,44.8,45.07,167600.0,45.05,45.13,44.8,45.07,167600.0
2011-06-10 13:10:00,45.08,45.1,44.99,45.04,71200.0,45.08,45.1,44.99,45.04,71200.0
2011-06-10 13:20:00,45.06,45.15,44.91,45.08,158200.0,45.06,45.15,44.91,45.08,158200.0
2011-06-10 13:30:00,45.07,45.34,45.01,45.09,171400.0,45.07,45.34,45.01,45.09,171400.0
2011-06-10 13:40:00,45.08,45.12,44.95,45.05,98800.0,45.08,45.12,44.95,45.05,98800.0
2011-06-10 13:50:00,45.05,45.33,45.02,45.19,157400.0,45.05,45.33,45.02,45.19,157400.0
2011-06-10 14:00:00,45.17,45.44,45.15,45.34,337800.0,45.17,45.44,45.15,45.34,337800.0
2011-06-10 14:10:00,45.33,45.59,45.15,45.54,316400.0,45.33,45.59,45.15,45.54,316400.0
2011-06-10 14:20:00,45.52,45.6,45.26,45.34,207000.0,45.52,45.6,45.26,45.34,207000.0
2011-06-10 14:30:00,45.34,45.47,45.1,45.1,283600.0,45.34,45.47,45.1,45.1,283600.0
2011-06-10 14:40:00,45.1,45.34,45.1,45.3,117600.0,45.1,45.34,45.1,45.3,117600.0
2011-06-10 14:50:00,45.3,45.7,45.3,45.63,181600.0,45.3,45.7,45.3,45.63,181600.0
2011-06-10 15:00:00,45.64,45.66,45.12,45.26,262200.0,45.64,45.66,45.12,45.26,262200.0
2011-06-10 15:10:00,45.24,45.41,45.24,45.26,120400.0,45.24,45.41,45.24,45.26,120400.0
2011-06-10 15:20:00,45.26,45.35,45.15,45.18,132000.0,45.26,45.35,45.15,45.18,132000.0
2011-06-10 15:30:00,45.17,45.37,45.17,45.24,213800.0,45.17,45.37,45.17,45.24,213800.0
2011-06-10 15:40:00,45.24,45.33,44.8,44.94,358800.0,45.24,45.33,44.8,44.94,358800.0
2011-06-10 15:50:00,44.95,45.04,44.82,44.96,410000.0,44.95,45.04,44.82,44.96,410000.0
2011-06-13 09:30:00,45.48,45.58,45.02,45.44,414600.0,45.48,45.58,45.02,45.44,414600.0
2011-06-13 09:40:00,45.47,45.75,45.4,45.4,273800.0,45.47,45.75,45.4,45.4,273800.0
2011-06-13 09:50:00,45.4,45.46,45.06,45.09,234400.0,45.4,45.46,45.06,45.09,234400.0
2011-06-13 10:00:00,45.09,45.2,44.79,44.97,331800.0,45.09,45.2,44.79,44.97,331800.0
2011-06-13 10:10:00,44.96,44.98,44.27,44.49,398200.0,44.96,44.98,44.27,44.49,398200.0
2011-06-13 10:20:00,44.49,44.58,44.31,44.58,201400.0,44.49,44.58,44.31,44.58,201400.0
2011-06-13 10:30:00,44.6,44.62,44.04,44.33,300400.0,44.6,44.62,44.04,44.33,300400.0
2011-06-13 10:40:00,44.34,44.35,44.0,44.12,193600.0,44.34,44.35,44.0,44.12,193600.0
2011-06-13 10:50:00,44.16,44.35,44.11,44.24,150400.0,44.16,44.35,44.11,44.24,150400.0
2011-06-13 11:00:00,44.23,44.24,43.7,43.75,188200.0,44.23,44.24,43.7,43.75,188200.0
2011-06-13 11:10:00,43.8,44.0,43.63,44.0,156800.0,43.8,44.0,43.63,44.0,156800.0
2011-06-13 11:20:00,43.99,44.15,43.85,43.96,150000.0,43.99,44.15,43.85,43.96,150000.0
2011-06-13 11:30:00,43.96,44.0,43.67,43.67,96800.0,43.96,44.0,43.67,43.67,96800.0
2011-06-13 11:40:00,43.67,43.91,43.6,43.73,89600.0,43.67,43.91,43.6,43.73,89600.0
2011-06-13 11:50:00,43.7,43.71,43.52,43.62,103200.0,43.7,43.71,43.52,43.62,103200.0
2011-06-13 12:00:00,43.63,43.81,43.56,43.69,88800.0,43.63,43.81,43.56,43.69,88800.0
2011-06-13 12:10:00,43.69,43.88,43.65,43.74,66400.0,43.69,43.88,43.65,43.74,66400.0
2011-06-13 12:20:00,43.77,43.98,43.77,43.92,79000.0,43.77,43.98,43.77,43.92,79000.0
2011-06-13 12:30:00,43.93,44.08,43.87,43.98,78800.0,43.93,44.08,43.87,43.98,78800.0
2011-06-13 12:40:00,43.95,43.97,43.63,43.63,89200.0,43.95,43.97,43.63,43.63,89200.0
2011-06-13 12:50:00,43.63,43.66,43.55,43.65,87800.0,43.63,43.66,43.55,43.65,87800.0
2011-06-13 13:00:00,43.63,43.63,43.21,43.27,151000.0,43.63,43.63,43.21,43.27,151000.0
2011-06-13 13:10:00,43.3,43.76,43.25,43.73,115600.0,43.3,43.76,43.25,43.73,115600.0
2011-06-13 13:20:00,43.73,43.79,43.59,43.74,88200.0,43.73,43.79,43.59,43.74,88200.0
2011-06-13 13:30:00,43.74,43.77,43.63,43.67,46600.0,43.74,43.77,43.63,43.67,46600.0
2011-06-13 13:40:00,43.7,43.9,43.7,43.86,115400.0,43.7,43.9,43.7,43.86,115400.0
2011-06-13 13:50:00,43.85,44.29,43.82,44.29,128800.0,43.85,44.29,43.82,44.29,128800.0
2011-06-13 14:00:00,44.27,44.29,44.09,44.21,154600.0,44.27,44.29,44.09,44.21,154600.0
2011-06-13 14:10:00,44.19,44.21,43.8,43.9,141800.0,44.19,44.21,43.8,43.9,141800.0
2011-06-13 14:20:00,43.92,44.08,43.85,43.87,97800.0,43.92,44.08,43.85,43.87,97800.0
2011-06-13 14:30:00,43.87,43.96,43.73,43.86,92800.0,43.87,43.96,43.73,43.86,92800.0
2011-06-13 14:40:00,43.85,43.9,43.75,43.81,91400.0,43.85,43.9,43.75,43.81,91400.0
2011-06-13 14:50:00,43.84,44.01,43.76,43.9,111600.0,43.84,44.01,43.76,43.9,111600.0
2011-06-13 15:00:00,43.88,44.1,43.85,44.09,116800.0,43.88,44.1,43.85,44.09,116800.0
2011-06-13 15:10:00,44.04,44.04,43.85,43.92,130400.0,44.04,44.04,43.85,43.92,130400.0
2011-06-13 15:20:00,43.92,43.94,43.75,43.85,117400.0,43.92,43.94,43.75,43.85,117400.0
2011-06-13 15:30:00,43.85,43.88,43.71,43.79,156000.0,43.85,43.88,43.71,43.79,156000.0
2011-06-13 15:40:00,43.78,43.95,43.73,43.94,236000.0,43.78,43.95,43.73,43.94,236000.0
2011-06-13 15:50:00,43.92,44.06,43.87,43.95,384200.0,43.92,44.06,43.87,43.95,384200.0
2011-06-14 09:30:00,44.6,45.17,44.41,44.68,239400.0,44.6,45.17,44.41,44.68,239400.0
2011-06-14 09:40:00,44.73,45.07,44.6,45.03,141400.0,44.73,45.07,44.6,45.03,141400.0
2011-06-14 09:50:00,45.04,45.15,44.77,44.93,145600.0,45.04,45.15,44.77,44.93,145600.0
2011-06-14 10:00:00,44.92,45.25,44.91,45.25,136200.0,44.92,45.25,44.91,45.25,136200.0
2011-06-14 10:10:00,45.24,45.43,45.24,45.35,135000.0,45.24,45.43,45.24,45.35,135000.0
2011-06-14 10:20:00,45.32,45.6,45.13,45.55,180800.0,45.32,45.6,45.13,45.55,180800.0
2011-06-14 10:30:00,45.49,45.7,45.41,45.41,119600.0,45.49,45.7,45.41,45.41,119600.0
2011-06-14 10:40:00,45.41,45.49,45.15,45.18,97600.0,45.41,45.49,45.15,45.18,97600.0
2011-06-14 10:50:00,45.2,45.23,44.9,45.04,80200.0,45.2,45.23,44.9,45.04,80200.0
2011-06-14 11:00:00,45.04,45.1,44.87,45.03,88000.0,45.04,45.1,44.87,45.03,88000.0
2011-06-14 11:10:00,45.02,45.26,45.02,45.12,76200.0,45.02,45.26,45.02,45.12,76200.0
2011-06-14 11:20:00,45.1,45.24,45.08,45.14,27000.0,45.1,45.24,45.08,45.14,27000.0
2011-06-14 11:30:00,45.14,45.23,45.03,45.2,36400.0,45.14,45.23,45.03,45.2,36400.0
2011-06-14 11:40:00,45.2,45.57,45.17,45.57,115400.0,45.2,45.57,45.17,45.57,115400.0
2011-06-14 11:50:00,45.54,45.63,45.49,45.56,74400.0,45.54,45.63,45.49,45.56,74400.0
2011-06-14 12:00:00,45.56,45.63,45.55,45.6,110000.0,45.56,45.63,45.55,45.6,110000.0
2011-06-14 12:10:00,45.6,45.68,45.5,45.6,138400.0,45.6,45.68,45.5,45.6,138400.0
2011-06-14 12:20:00,45.6,45.81,45.6,45.71,124800.0,45.6,45.81,45.6,45.71,124800.0
2011-06-14 12:30:00,45.72,45.75,45.42,45.55,55600.0,45.72,45.75,45.42,45.55,55600.0
2011-06-14 12:40:00,45.49,45.58,45.44,45.58,40800.0,45.49,45.58,45.44,45.58,40800.0
2011-06-14 12:50:00,45.54,45.58,45.45,45.5,35000.0,45.54,45.58,45.45,45.5,35000.0
2011-06-14 13:00:00,45.46,45.49,45.34,45.42,55600.0,45.46,45.49,45.34,45.42,55600.0
2011-06-14 13:10:00,45.42,45.45,45.35,45.38,27000.0,45.42,45.45,45.35,45.38,27000.0
2011-06-14 13:20:00,45.36,45.48,45.25,45.3,57800.0,45.36,45.48,45.25,45.3,57800.0
2011-06-14 13:30:00,45.33,45.54,45.33,45.42,75200.0,45.33,45.54,45.33,45.42,75200.0
2011-06-14 13:40:00,45.38,45.4,45.21,45.25,42800.0,45.38,45.4,45.21,45.25,42800.0
2011-06-14 13:50:00,45.26,45.4,45.23,45.32,45000.0,45.26,45.4,45.23,45.32,45000.0
2011-06-14 14:00:00,45.35,45.45,45.3,45.38,50000.0,45.35,45.45,45.3,45.38,50000.0
2011-06-14 14:10:00,45.4,45.48,45.38,45.48,30600.0,45.4,45.48,45.38,45.48,30600.0
2011-06-14 14:20:00,45.44,45.67,45.44,45.54,105200.0,45.44,45.67,45.44,45.54,105200.0
2011-06-14 14:30:00,45.53,45.72,45.52,45.71,56600.0,45.53,45.72,45.52,45.71,56600.0
2011-06-14 14:40:00,45.68,45.72,45.59,45.69,57400.0,45.68,45.72,45.59,45.69,57400.0
2011-06-14 14:50:00,45.7,45.7,45.55,45.56,27000.0,45.7,45.7,45.55,45.56,27000.0
2011-06-14 15:00:00,45.54,45.69,45.42,45.49,91800.0,45.54,45.69,45.42,45.49,91800.0
2011-06-14 15:10:00,45.45,45.67,45.45,45.59,58200.0,45.45,45.67,45.45,45.59,58200.0
2011-06-14 15:20:00,45.59,45.72,45.59,45.72,109800.0,45.59,45.72,45.59,45.72,109800.0
2011-06-14 15:30:00,45.71,45.72,45.58,45.6,98200.0,45.71,45.72,45.58,45.6,98200.0
2011-06-14 15:40:00,45.58,45.75,45.57,45.71,170200.0,45.58,45.75,45.57,45.71,170200.0
2011-06-14 15:50:00,45.71,45.77,45.68,45.74,256600.0,45.71,45.77,45.68,45.74,256600.0
2011-06-15 09:30:00,45.4,45.57,45.15,45.41,148600.0,45.4,45.57,45.15,45.41,148600.0
2011-06-15 09:40:00,45.38,46.13,45.35,46.1,240000.0,45.38,46.13,45.35,46.1,240000.0
2011-06-15 09:50:00,46.1,46.55,46.02,46.34,325400.0,46.1,46.55,46.02,46.34,325400.0
2011-06-15 10:00:00,46.31,46.73,46.11,46.68,204200.0,46.31,46.73,46.11,46.68,204200.0
2011-06-15 10:10:00,46.67,46.8,46.5,46.63,199200.0,46.67,46.8,46.5,46.63,199200.0
2011-06-15 10:20:00,46.63,46.68,46.44,46.5,97000.0,46.63,46.68,46.44,46.5,97000.0
2011-06-15 10:30:00,46.46,46.58,46.02,46.22,122200.0,46.46,46.58,46.02,46.22,122200.0
2011-06-15 10:40:00,46.22,46.55,46.21,46.49,114200.0,46.22,46.55,46.21,46.49,114200.0
2011-06-15 10:50:00,46.5,46.59,46.3,46.43,48600.0,46.5,46.59,46.3,46.43,48600.0
2011-06-15 11:00:00,46.4,46.47,46.23,46.32,81600.0,46.4,46.47,46.23,46.32,81600.0
2011-06-15 11:10:00,46.31,46.37,46.23,46.34,62800.0,46.31,46.37,46.23,46.34,62800.0
2011-06-15 11:20:00,46.34,46.42,46.22,46.25,25400.0,46.34,46.42,46.22,46.25,25400.0
2011-06-15 11:30:00,46.26,46.28,46.06,46.16,96800.0,46.26,46.28,46.06,46.16,96800.0
2011-06-15 11:40:00,46.12,46.23,46.01,46.13,56600.0,46.12,46.23,46.01,46.13,56600.0
2011-06-15 11:50:00,46.1,46.16,46.02,46.05,56800.0,46.1,46.16,46.02,46.05,56800.0
2011-06-15 12:00:00,46.07,46.09,45.87,46.09,114000.0,46.07,46.09,45.87,46.09,114000.0
2011-06-15 12:10:00,46.06,46.1,45.72,45.8,82800.0,46.06,46.1,45.72,45.8,82800.0
2011-06-15 12:20:00,45.82,45.88,45.5,45.84,153000.0,45.82,45.88,45.5,45.84,153000.0
2011-06-15 12:30:00,45.8,45.85,45.67,45.72,42600.0,45.8,45.85,45.67,45.72,42600.0
2011-06-15 12:40:00,45.68,46.1,45.68,45.97,90600.0,45.68,46.1,45.68,45.97,90600.0
2011-06-15 12:50:00,45.95,46.05,45.79,45.84,45600.0,45.95,46.05,45.79,45.84,45600.0
2011-06-15 13:00:00,45.83,45.95,45.77,45.78,30000.0,45.83,45.95,45.77,45.78,30000.0
2011-06-15 13:10:00,45.79,45.91,45.75,45.8,47000.0,45.79,45.91,45.75,45.8,47000.0
2011-06-15 13:20:00,45.77,45.84,45.63,45.83,54200.0,45.77,45.84,45.63,45.83,54200.0
2011-06-15 13:30:00,45.84,45.93,45.8,45.9,68400.0,45.84,45.93,45.8,45.9,68400.0
2011-06-15 13:40:00,45.91,46.13,45.84,46.01,133600.0,45.91,46.13,45.84,46.01,133600.0
2011-06-15 13:50:00,45.99,46.24,45.97,46.18,131000.0,45.99,46.24,45.97,46.18,131000.0
2011-06-15 14:00:00,46.18,46.38,46.07,46.07,113600.0,46.18,46.38,46.07,46.07,113600.0
2011-06-15 14:10:00,46.03,46.09,45.87,45.87,47800.0,46.03,46.09,45.87,45.87,47800.0
2011-06-15 14:20:00,45.85,45.98,45.66,45.76,103400.0,45.85,45.98,45.66,45.76,103400.0
2011-06-15 14:30:00,45.79,45.98,45.77,45.88,69400.0,45.79,45.98,45.77,45.88,69400.0
2011-06-15 14:40:00,45.89,45.93,45.66,45.86,56200.0,45.89,45.93,45.66,45.86,56200.0
2011-06-15 14:50:00,45.82,45.82,45.65,45.7,40400.0,45.82,45.82,45.65,45.7,40400.0
2011-06-15 15:00:00,45.67,45.77,45.57,45.66,77000.0,45.67,45.77,45.57,45.66,77000.0
2011-06-15 15:10:00,45.63,45.72,45.54,45.68,62400.0,45.63,45.72,45.54,45.68,62400.0
2011-06-15 15:20:00,45.69,45.85,45.6,45.77,86600.0,45.69,45.85,45.6,45.77,86600.0
2011-06-15 15:30:00,45.79,45.8,45.6,45.66,113400.0,45.79,45.8,45.6,45.66,113400.0
2011-06-15 15:40:00,45.66,45.85,45.6,45.7,140400.0,45.66,45.85,45.6,45.7,140400.0
2011-06-15 15:50:00,45.71,45.75,45.63,45.66,208200.0,45.71,45.75,45.63,45.66,208200.0
2011-06-16 09:30:00,45.74,45.88,45.27,45.75,177800.0,45.74,45.88,45.27,45.75,177800.0
2011-06-16 09:40:00,45.73,45.83,45.17,45.21,123000.0,45.73,45.83,45.17,45.21,123000.0
2011-06-16 09:50:00,45.17,45.19,44.67,44.86,195200.0,45.17,45.19,44.67,44.86,195200.0
2011-06-16 10:00:00,44.88,45.09,44.55,45.02,181200.0,44.88,45.09,44.55,45.02,181200.0
2011-06-16 10:10:00,45.09,45.52,45.06,45.26,154000.0,45.09,45.52,45.06,45.26,154000.0
2011-06-16 10:20:00,45.26,45.28,44.95,45.02,64200.0,45.26,45.28,44.95,45.02,64200.0
2011-06-16 10:30:00,45.02,45.14,44.89,45.1,64200.0,45.02,45.14,44.89,45.1,64200.0
2011-06-16 10:40:00,45.12,45.34,45.12,45.31,61000.0,45.12,45.34,45.12,45.31,61000.0
2011-06-16 10:50:00,45.35,45.46,45.16,45.16,41600.0,45.35,45.46,45.16,45.16,41600.0
2011-06-16 11:00:00,45.17,45.21,44.88,45.02,105600.0,45.17,45.21,44.88,45.02,105600.0
2011-06-16 11:10:00,44.99,45.1,44.95,45.05,63600.0,44.99,45.1,44.95,45.05,63600.0
2011-06-16 11:20:00,45.05,45.33,45.02,45.27,53600.0,45.05,45.33,45.02,45.27,53600.0
2011-06-16 11:30:00,45.26,45.48,45.23,45.46,75000.0,45.26,45.48,45.23,45.46,75000.0
2011-06-16 11:40:00,45.45,45.6,45.4,45.43,70000.0,45.45,45.6,45.4,45.43,70000.0
2011-06-16 11:50:00,45.43,45.54,45.43,45.5,44600.0,45.43,45.54,45.43,45.5,44600.0
2011-06-16 12:00:00,45.5,45.52,45.44,45.44,38600.0,45.5,45.52,45.44,45.44,38600.0
2011-06-16 12:10:00,45.44,45.55,45.44,45.52,27800.0,45.44,45.55,45.44,45.52,27800.0
2011-06-16 12:20:00,45.49,45.52,45.3,45.41,23200.0,45.49,45.52,45.3,45.41,23200.0
2011-06-16 12:30:00,45.42,45.42,45.19,45.24,24800.0,45.42,45.42,45.19,45.24,24800.0
2011-06-16 12:40:00,45.27,45.3,45.23,45.27,22600.0,45.27,45.3,45.23,45.27,22600.0
2011-06-16 12:50:00,45.26,45.37,45.21,45.21,33400.0,45.26,45.37,45.21,45.21,33400.0
2011-06-16 13:00:00,45.22,45.24,45.12,45.18,25800.0,45.22,45.24,45.12,45.18,25800.0
2011-06-16 13:10:00,45.15,45.18,45.01,45.15,46600.0,45.15,45.18,45.01,45.15,46600.0
2011-06-16 13:20:00,45.15,45.19,45.05,45.09,25000.0,45.15,45.19,45.05,45.09,25000.0
2011-06-16 13:30:00,45.09,45.18,45.06,45.08,52600.0,45.09,45.18,45.06,45.08,52600.0
2011-06-16 13:40:00,45.08,45.12,44.98,45.09,48000.0,45.08,45.12,44.98,45.09,48000.0
2011-06-16 13:50:00,45.05,45.12,44.99,45.08,82400.0,45.05,45.12,44.99,45.08,82400.0
2011-06-16 14:00:00,45.07,45.09,44.88,44.89,80400.0,45.07,45.09,44.88,44.89,80400.0
2011-06-16 14:10:00,44.89,44.95,44.76,44.84,141600.0,44.89,44.95,44.76,44.84,141600.0
2011-06-16 14:20:00,44.84,44.99,44.8,44.97,94400.0,44.84,44.99,44.8,44.97,94400.0
2011-06-16 14:30:00,44.96,45.04,44.76,44.76,97000.0,44.96,45.04,44.76,44.76,97000.0
2011-06-16 14:40:00,44.77,44.88,44.68,44.68,165000.0,44.77,44.88,44.68,44.68,165000.0
2011-06-16 14:50:00,44.66,44.85,44.57,44.84,147200.0,44.66,44.85,44.57,44.84,147200.0
2011-06-16 15:00:00,44.83,45.08,44.77,45.05,74600.0,44.83,45.08,44.77,45.05,74600.0
2011-06-16 15:10:00,45.05,45.22,45.04,45.05,80000.0,45.05,45.22,45.04,45.05,80000.0
2011-06-16 15:20:00,45.04,45.15,45.04,45.05,65600.0,45.04,45.15,45.04,45.05,65600.0
2011-06-16 15:30:00,45.04,45.37,45.0,45.3,80600.0,45.04,45.37,45.0,45.3,80600.0
2011-06-16 15:40:00,45.3,45.49,45.29,45.44,163000.0,45.3,45.49,45.29,45.44,163000.0
2011-06-16 15:50:00,45.44,45.55,45.41,45.49,195400.0,45.44,45.55,45.41,45.49,195400.0
2011-06-17 09:30:00,46.1,46.37,45.9,46.19,260400.0,46.1,46.37,45.9,46.19,260400.0
2011-06-17 09:40:00,46.18,46.45,46.1,46.25,152600.0,46.18,46.45,46.1,46.25,152600.0
2011-06-17 09:50:00,46.23,46.31,45.85,45.99,168000.0,46.23,46.31,45.85,45.99,168000.0
2011-06-17 10:00:00,45.99,46.34,45.99,46.18,124400.0,45.99,46.34,45.99,46.18,124400.0
2011-06-17 10:10:00,46.2,46.5,46.2,46.37,146400.0,46.2,46.5,46.2,46.37,146400.0
2011-06-17 10:20:00,46.35,46.44,46.25,46.33,94000.0,46.35,46.44,46.25,46.33,94000.0
2011-06-17 10:30:00,46.31,46.41,46.19,46.32,97600.0,46.31,46.41,46.19,46.32,97600.0
2011-06-17 10:40:00,46.36,46.58,46.33,46.52,124200.0,46.36,46.58,46.33,46.52,124200.0
2011-06-17 10:50:00,46.55,46.6,46.42,46.42,66000.0,46.55,46.6,46.42,46.42,66000.0
2011-06-17 11:00:00,46.42,46.48,46.35,46.38,71200.0,46.42,46.48,46.35,46.38,71200.0
2011-06-17 11:10:00,46.35,46.52,46.35,46.47,73400.0,46.35,46.52,46.35,46.47,73400.0
2011-06-17 11:20:00,46.45,46.55,46.42,46.51,51400.0,46.45,46.55,46.42,46.51,51400.0
2011-06-17 11:30:00,46.49,46.55,46.34,46.34,70000.0,46.49,46.55,46.34,46.34,70000.0
2011-06-17 11:40:00,46.33,46.56,46.28,46.54,91800.0,46.33,46.56,46.28,46.54,91800.0
2011-06-17 11:50:00,46.52,46.65,46.52,46.63,107200.0,46.52,46.65,46.52,46.63,107200.0
2011-06-17 12:00:00,46.63,46.76,46.52,46.72,110800.0,46.63,46.76,46.52,46.72,110800.0
2011-06-17 12:10:00,46.72,47.0,46.69,46.74,142000.0,46.72,47.0,46.69,46.74,142000.0
2011-06-17 12:20:00,46.71,46.79,46.59,46.7,56200.0,46.71,46.79,46.59,46.7,56200.0
2011-06-17 12:30:00,46.7,46.84,46.7,46.74,60800.0,46.7,46.84,46.7,46.74,60800.0
2011-06-17 12:40:00,46.74,46.76,46.6,46.72,46600.0,46.74,46.76,46.6,46.72,46600.0
2011-06-17 12:50:00,46.72,46.8,46.6,46.71,79400.0,46.72,46.8,46.6,46.71,79400.0
2011-06-17 13:00:00,46.71,46.72,46.46,46.56,96000.0,46.71,46.72,46.46,46.56,96000.0
2011-06-17 13:10:00,46.6,46.61,46.49,46.51,82000.0,46.6,46.61,46.49,46.51,82000.0
2011-06-17 13:20:00,46.51,46.64,46.4,46.63,104200.0,46.51,46.64,46.4,46.63,104200.0
2011-06-17 13:30:00,46.59,46.78,46.57,46.73,56400.0,46.59,46.78,46.57,46.73,56400.0
2011-06-17 13:40:00,46.72,46.72,46.55,46.61,55200.0,46.72,46.72,46.55,46.61,55200.0
2011-06-17 13:50:00,46.59,46.59,46.46,46.55,48600.0,46.59,46.59,46.46,46.55,48600.0
2011-06-17 14:00:00,46.51,46.63,46.51,46.54,34800.0,46.51,46.63,46.51,46.54,34800.0
2011-06-17 14:10:00,46.54,46.72,46.51,46.66,48200.0,46.54,46.72,46.51,46.66,48200.0
2011-06-17 14:20:00,46.67,46.8,46.58,46.75,34200.0,46.67,46.8,46.58,46.75,34200.0
2011-06-17 14:30:00,46.75,46.77,46.54,46.62,56800.0,46.75,46.77,46.54,46.62,56800.0
2011-06-17 14:40:00,46.61,46.66,46.53,46.59,51800.0,46.61,46.66,46.53,46.59,51800.0
2011-06-17 14:50:00,46.58,46.62,46.53,46.58,36200.0,46.58,46.62,46.53,46.58,36200.0
2011-06-17 15:00:00,46.58,46.63,46.53,46.6,61400.0,46.58,46.63,46.53,46.6,61400.0
2011-06-17 15:10:00,46.6,46.63,46.48,46.56,144200.0,46.6,46.63,46.48,46.56,144200.0
2011-06-17 15:20:00,46.53,46.6,46.51,46.54,82000.0,46.53,46.6,46.51,46.54,82000.0
2011-06-17 15:30:00,46.54,46.63,46.48,46.53,97800.0,46.54,46.63,46.48,46.53,97800.0
2011-06-17 15:40:00,46.53,46.86,46.51,46.82,215800.0,46.53,46.86,46.51,46.82,215800.0
2011-06-17 15:50:00,46.8,46.84,46.62,46.71,373600.0,46.8,46.84,46.62,46.71,373600.0
2011-06-20 09:30:00,46.44,47.24,46.37,47.0,205400.0,46.44,47.24,46.37,47.0,205400.0
2011-06-20 09:40:00,47.07,47.83,46.92,47.69,312400.0,47.07,47.83,46.92,47.69,312400.0
2011-06-20 09:50:00,47.73,47.88,47.6,47.85,147400.0,47.73,47.88,47.6,47.85,147400.0
2011-06-20 10:00:00,47.85,47.99,47.7,47.77,139800.0,47.85,47.99,47.7,47.77,139800.0
2011-06-20 10:10:00,47.77,47.83,47.37,47.61,100400.0,47.77,47.83,47.37,47.61,100400.0
2011-06-20 10:20:00,47.56,47.95,47.52,47.85,106800.0,47.56,47.95,47.52,47.85,106800.0
2011-06-20 10:30:00,47.86,47.87,47.65,47.77,82200.0,47.86,47.87,47.65,47.77,82200.0
2011-06-20 10:40:00,47.77,47.99,47.76,47.85,135000.0,47.77,47.99,47.76,47.85,135000.0
2011-06-20 10:50:00,47.86,47.93,47.77,47.85,39600.0,47.86,47.93,47.77,47.85,39600.0
2011-06-20 11:00:00,47.82,47.98,47.82,47.94,70000.0,47.82,47.98,47.82,47.94,70000.0
2011-06-20 11:10:00,47.92,47.92,47.77,47.88,59000.0,47.92,47.92,47.77,47.88,59000.0
2011-06-20 11:20:00,47.87,48.32,47.87,48.3,239600.0,47.87,48.32,47.87,48.3,239600.0
2011-06-20 11:30:00,48.26,48.32,48.1,48.32,88200.0,48.26,48.32,48.1,48.32,88200.0
2011-06-20 11:40:00,48.28,48.53,48.21,48.44,162600.0,48.28,48.53,48.21,48.44,162600.0
2011-06-20 11:50:00,48.47,48.52,48.24,48.49,92400.0,48.47,48.52,48.24,48.49,92400.0
2011-06-20 12:00:00,48.47,48.58,48.4,48.56,81800.0,48.47,48.58,48.4,48.56,81800.0
2011-06-20 12:10:00,48.56,48.59,48.37,48.4,57800.0,48.56,48.59,48.37,48.4,57800.0
2011-06-20 12:20:00,48.38,48.54,48.31,48.54,62800.0,48.38,48.54,48.31,48.54,62800.0
2011-06-20 12:30:00,48.55,48.6,48.47,48.58,83600.0,48.55,48.6,48.47,48.58,83600.0
2011-06-20 12:40:00,48.57,48.7,48.55,48.7,53600.0,48.57,48.7,48.55,48.7,53600.0
2011-06-20 12:50:00,48.71,48.87,48.62,48.77,143800.0,48.71,48.87,48.62,48.77,143800.0
2011-06-20 13:00:00,48.76,48.86,48.69,48.85,92000.0,48.76,48.86,48.69,48.85,92000.0
2011-06-20 13:10:00,48.85,48.85,48.71,48.81,51000.0,48.85,48.85,48.71,48.81,51000.0
2011-06-20 13:20:00,48.77,48.85,48.77,48.85,40400.0,48.77,48.85,48.77,48.85,40400.0
2011-06-20 13:30:00,48.85,48.93,48.75,48.82,99000.0,48.85,48.93,48.75,48.82,99000.0
2011-06-20 13:40:00,48.84,48.84,48.62,48.62,109200.0,48.84,48.84,48.62,48.62,109200.0
2011-06-20 13:50:00,48.62,48.83,48.52,48.72,84000.0,48.62,48.83,48.52,48.72,84000.0
2011-06-20 14:00:00,48.75,48.79,48.63,48.71,42200.0,48.75,48.79,48.63,48.71,42200.0
2011-06-20 14:10:00,48.71,48.81,48.66,48.81,58800.0,48.71,48.81,48.66,48.81,58800.0
2011-06-20 14:20:00,48.82,48.82,48.54,48.55,110200.0,48.82,48.82,48.54,48.55,110200.0
2011-06-20 14:30:00,48.52,48.84,48.52,48.66,74400.0,48.52,48.84,48.52,48.66,74400.0
2011-06-20 14:40:00,48.67,48.84,48.63,48.74,44400.0,48.67,48.84,48.63,48.74,44400.0
2011-06-20 14:50:00,48.73,48.88,48.72,48.88,57800.0,48.73,48.88,48.72,48.88,57800.0
2011-06-20 15:00:00,48.85,48.85,48.63,48.63,49200.0,48.85,48.85,48.63,48.63,49200.0
2011-06-20 15:10:00,48.63,48.73,48.57,48.6,81800.0,48.63,48.73,48.57,48.6,81800.0
2011-06-20 15:20:00,48.6,48.73,48.54,48.6,74400.0,48.6,48.73,48.54,48.6,74400.0
2011-06-20 15:30:00,48.6,48.75,48.57,48.73,104000.0,48.6,48.75,48.57,48.73,104000.0
2011-06-20 15:40:00,48.73,48.88,48.7,48.84,137800.0,48.73,48.88,48.7,48.84,137800.0
2011-06-20 15:50:00,48.84,48.94,48.77,48.9,253800.0,48.84,48.94,48.77,48.9,253800.0
2011-06-21 09:30:00,49.37,49.69,49.22,49.66,407400.0,49.37,49.69,49.22,49.66,407400.0
2011-06-21 09:40:00,49.66,50.22,49.62,50.05,412000.0,49.66,50.22,49.62,50.05,412000.0
2011-06-21 09:50:00,50.04,50.75,50.01,50.68,406600.0,50.04,50.75,50.01,50.68,406600.0
2011-06-21 10:00:00,50.69,50.88,50.38,50.64,364200.0,50.69,50.88,50.38,50.64,364200.0
2011-06-21 10:10:00,50.62,50.75,50.53,50.65,101600.0,50.62,50.75,50.53,50.65,101600.0
2011-06-21 10:20:00,50.64,50.85,50.58,50.76,135000.0,50.64,50.85,50.58,50.76,135000.0
2011-06-21 10:30:00,50.77,50.92,50.58,50.84,99600.0,50.77,50.92,50.58,50.84,99600.0
2011-06-21 10:40:00,50.84,51.4,50.77,51.3,320400.0,50.84,51.4,50.77,51.3,320400.0
2011-06-21 10:50:00,51.31,51.67,51.16,51.52,403400.0,51.31,51.67,51.16,51.52,403400.0
2011-06-21 11:00:00,51.53,51.53,51.09,51.2,148200.0,51.53,51.53,51.09,51.2,148200.0
2011-06-21 11:10:00,51.2,51.2,50.75,50.97,231600.0,51.2,51.2,50.75,50.97,231600.0
2011-06-21 11:20:00,50.99,51.25,50.83,51.24,300200.0,50.99,51.25,50.83,51.24,300200.0
2011-06-21 11:30:00,51.24,51.73,51.21,51.71,326600.0,51.24,51.73,51.21,51.71,326600.0
2011-06-21 11:40:00,51.73,51.73,51.42,51.44,132400.0,51.73,51.73,51.42,51.44,132400.0
2011-06-21 11:50:00,51.46,51.5,51.38,51.44,74600.0,51.46,51.5,51.38,51.44,74600.0
2011-06-21 12:00:00,51.45,51.6,51.17,51.58,119400.0,51.45,51.6,51.17,51.58,119400.0
2011-06-21 12:10:00,51.55,51.57,51.33,51.38,47000.0,51.55,51.57,51.33,51.38,47000.0
2011-06-21 12:20:00,51.38,51.56,51.37,51.47,39800.0,51.38,51.56,51.37,51.47,39800.0
2011-06-21 12:30:00,51.47,51.6,51.42,51.54,88200.0,51.47,51.6,51.42,51.54,88200.0
2011-06-21 12:40:00,51.54,51.67,51.44,51.49,105400.0,51.54,51.67,51.44,51.49,105400.0
2011-06-21 12:50:00,51.49,51.63,51.47,51.6,74600.0,51.49,51.63,51.47,51.6,74600.0
2011-06-21 13:00:00,51.6,51.63,51.27,51.27,116200.0,51.6,51.63,51.27,51.27,116200.0
2011-06-21 13:10:00,51.24,51.47,51.23,51.31,111400.0,51.24,51.47,51.23,51.31,111400.0
2011-06-21 13:20:00,51.33,51.43,51.19,51.26,64200.0,51.33,51.43,51.19,51.26,64200.0
2011-06-21 13:30:00,51.26,51.28,51.15,51.23,65600.0,51.26,51.28,51.15,51.23,65600.0
2011-06-21 13:40:00,51.23,51.27,51.16,51.27,48200.0,51.23,51.27,51.16,51.27,48200.0
2011-06-21 13:50:00,51.27,51.27,51.06,51.12,69200.0,51.27,51.27,51.06,51.12,69200.0
2011-06-21 14:00:00,51.14,51.3,51.1,51.24,66400.0,51.14,51.3,51.1,51.24,66400.0
2011-06-21 14:10:00,51.26,51.3,51.13,51.17,79800.0,51.26,51.3,51.13,51.17,79800.0
2011-06-21 14:20:00,51.21,51.27,51.11,51.24,75400.0,51.21,51.27,51.11,51.24,75400.0
2011-06-21 14:30:00,51.22,51.27,51.15,51.16,109600.0,51.22,51.27,51.15,51.16,109600.0
2011-06-21 14:40:00,51.18,51.45,51.18,51.43,93800.0,51.18,51.45,51.18,51.43,93800.0
2011-06-21 14:50:00,51.45,51.45,51.23,51.32,77200.0,51.45,51.45,51.23,51.32,77200.0
2011-06-21 15:00:00,51.32,51.54,51.24,51.54,97000.0,51.32,51.54,51.24,51.54,97000.0
2011-06-21 15:10:00,51.51,51.59,51.46,51.53,112800.0,51.51,51.59,51.46,51.53,112800.0
2011-06-21 15:20:00,51.54,51.57,51.43,51.48,120200.0,51.54,51.57,51.43,51.48,120200.0
2011-06-21 15:30:00,51.49,51.55,51.29,51.32,183600.0,51.49,51.55,51.29,51.32,183600.0
2011-06-21 15:40:00,51.33,51.38,51.15,51.33,180200.0,51.33,51.38,51.15,51.33,180200.0
2011-06-21 15:50:00,51.34,51.49,51.33,51.42,270800.0,51.34,51.49,51.33,51.42,270800.0
2011-06-22 09:30:00,51.31,52.1,51.16,51.92,372400.0,51.31,52.1,51.16,51.92,372400.0
2011-06-22 09:40:00,51.9,52.46,51.9,52.36,303000.0,51.9,52.46,51.9,52.36,303000.0
2011-06-22 09:50:00,52.35,52.41,51.77,51.87,211000.0,52.35,52.41,51.77,51.87,211000.0
2011-06-22 10:00:00,51.87,52.0,51.45,51.76,201400.0,51.87,52.0,51.45,51.76,201400.0
2011-06-22 10:10:00,51.79,51.83,51.12,51.12,199200.0,51.79,51.83,51.12,51.12,199200.0
2011-06-22 10:20:00,51.13,51.47,51.12,51.42,99200.0,51.13,51.47,51.12,51.42,99200.0
2011-06-22 10:30:00,51.41,51.63,51.23,51.23,64000.0,51.41,51.63,51.23,51.23,64000.0
2011-06-22 10:40:00,51.26,52.01,51.26,51.9,135800.0,51.26,52.01,51.26,51.9,135800.0
2011-06-22 10:50:00,51.9,52.21,51.84,52.13,99200.0,51.9,52.21,51.84,52.13,99200.0
2011-06-22 11:00:00,52.17,52.32,52.07,52.15,122200.0,52.17,52.32,52.07,52.15,122200.0
2011-06-22 11:10:00,52.15,52.23,52.09,52.2,59000.0,52.15,52.23,52.09,52.2,59000.0
2011-06-22 11:20:00,52.2,52.2,52.02,52.15,52800.0,52.2,52.2,52.02,52.15,52800.0
2011-06-22 11:30:00,52.15,52.15,51.9,52.1,48600.0,52.15,52.15,51.9,52.1,48600.0
2011-06-22 11:40:00,52.11,52.11,51.96,52.0,27800.0,52.11,52.11,51.96,52.0,27800.0
2011-06-22 11:50:00,52.01,52.15,51.95,51.96,53400.0,52.01,52.15,51.95,51.96,53400.0
2011-06-22 12:00:00,51.95,52.1,51.81,52.08,54000.0,51.95,52.1,51.81,52.08,54000.0
2011-06-22 12:10:00,52.09,52.1,51.96,52.01,28200.0,52.09,52.1,51.96,52.01,28200.0
2011-06-22 12:20:00,51.97,52.17,51.9,52.16,48800.0,51.97,52.17,51.9,52.16,48800.0
2011-06-22 12:30:00,52.13,52.18,51.87,51.96,88400.0,52.13,52.18,51.87,51.96,88400.0
2011-06-22 12:40:00,51.97,52.12,51.91,52.08,42600.0,51.97,52.12,51.91,52.08,42600.0
2011-06-22 12:50:00,52.06,52.24,52.06,52.13,42200.0,52.06,52.24,52.06,52.13,42200.0
2011-06-22 13:00:00,52.15,52.15,52.02,52.1,29800.0,52.15,52.15,52.02,52.1,29800.0
2011-06-22 13:10:00,52.14,52.14,52.04,52.09,25200.0,52.14,52.14,52.04,52.09,25200.0
2011-06-22 13:20:00,52.08,52.15,52.04,52.12,21400.0,52.08,52.15,52.04,52.12,21400.0
2011-06-22 13:30:00,52.13,52.23,52.1,52.13,51800.0,52.13,52.23,52.1,52.13,51800.0
2011-06-22 13:40:00,52.13,52.18,51.99,52.04,61400.0,52.13,52.18,51.99,52.04,61400.0
2011-06-22 13:50:00,52.03,52.06,52.0,52.03,43600.0,52.03,52.06,52.0,52.03,43600.0
2011-06-22 14:00:00,52.02,52.05,51.65,51.87,104200.0,52.02,52.05,51.65,51.87,104200.0
2011-06-22 14:10:00,51.88,51.88,51.68,51.7,34600.0,51.88,51.88,51.68,51.7,34600.0
2011-06-22 14:20:00,51.7,51.94,51.7,51.77,49000.0,51.7,51.94,51.7,51.77,49000.0
2011-06-22 14:30:00,51.81,51.83,51.56,51.6,54800.0,51.81,51.83,51.56,51.6,54800.0
2011-06-22 14:40:00,51.6,51.76,51.5,51.75,81400.0,51.6,51.76,51.5,51.75,81400.0
2011-06-22 14:50:00,51.76,51.81,51.33,51.37,105800.0,51.76,51.81,51.33,51.37,105800.0
2011-06-22 15:00:00,51.35,51.45,51.31,51.44,82800.0,51.35,51.45,51.31,51.44,82800.0
2011-06-22 15:10:00,51.44,51.48,50.91,51.08,285800.0,51.44,51.48,50.91,51.08,285800.0
2011-06-22 15:20:00,51.08,51.19,50.99,51.1,83200.0,51.08,51.19,50.99,51.1,83200.0
2011-06-22 15:30:00,51.1,51.1,50.8,50.84,180400.0,51.1,51.1,50.8,50.84,180400.0
2011-06-22 15:40:00,50.83,50.88,50.65,50.82,180400.0,50.83,50.88,50.65,50.82,180400.0
2011-06-22 15:50:00,50.81,50.88,50.65,50.69,214600.0,50.81,50.88,50.65,50.69,214600.0
2011-06-23 09:30:00,49.99,50.64,49.55,50.63,465000.0,49.99,50.64,49.55,50.63,465000.0
2011-06-23 09:40:00,50.63,50.64,49.88,50.12,302000.0,50.63,50.64,49.88,50.12,302000.0
2011-06-23 09:50:00,50.18,50.22,49.81,50.07,211200.0,50.18,50.22,49.81,50.07,211200.0
2011-06-23 10:00:00,50.1,50.93,49.89,50.85,304800.0,50.1,50.93,49.89,50.85,304800.0
2011-06-23 10:10:00,50.85,51.05,50.8,50.84,158600.0,50.85,51.05,50.8,50.84,158600.0
2011-06-23 10:20:00,50.85,50.91,50.13,50.52,266000.0,50.85,50.91,50.13,50.52,266000.0
2011-06-23 10:30:00,50.49,50.49,50.1,50.38,183200.0,50.49,50.49,50.1,50.38,183200.0
2011-06-23 10:40:00,50.31,50.34,50.02,50.1,106000.0,50.31,50.34,50.02,50.1,106000.0
2011-06-23 10:50:00,50.1,50.46,50.02,50.38,75000.0,50.1,50.46,50.02,50.38,75000.0
2011-06-23 11:00:00,50.38,50.87,50.38,50.85,133200.0,50.38,50.87,50.38,50.85,133200.0
2011-06-23 11:10:00,50.85,50.89,50.52,50.83,85800.0,50.85,50.89,50.52,50.83,85800.0
2011-06-23 11:20:00,50.85,51.47,50.85,51.38,210200.0,50.85,51.47,50.85,51.38,210200.0
2011-06-23 11:30:00,51.41,51.69,51.29,51.48,172600.0,51.41,51.69,51.29,51.48,172600.0
2011-06-23 11:40:00,51.48,51.56,51.15,51.35,83800.0,51.48,51.56,51.15,51.35,83800.0
2011-06-23 11:50:00,51.35,51.44,51.16,51.33,62200.0,51.35,51.44,51.16,51.33,62200.0
2011-06-23 12:00:00,51.35,51.71,51.34,51.48,92600.0,51.35,51.71,51.34,51.48,92600.0
2011-06-23 12:10:00,51.46,51.49,51.3,51.44,36800.0,51.46,51.49,51.3,51.44,36800.0
2011-06-23 12:20:00,51.44,51.49,51.29,51.37,45000.0,51.44,51.49,51.29,51.37,45000.0
2011-06-23 12:30:00,51.34,51.62,51.3,51.62,41200.0,51.34,51.62,51.3,51.62,41200.0
2011-06-23 12:40:00,51.59,51.88,51.59,51.79,105000.0,51.59,51.88,51.59,51.79,105000.0
2011-06-23 12:50:00,51.8,51.94,51.67,51.9,85000.0,51.8,51.94,51.67,51.9,85000.0
2011-06-23 13:00:00,51.92,52.05,51.83,51.89,72800.0,51.92,52.05,51.83,51.89,72800.0
2011-06-23 13:10:00,51.86,51.95,51.81,51.95,57400.0,51.86,51.95,51.81,51.95,57400.0
2011-06-23 13:20:00,51.93,52.02,51.9,51.99,90200.0,51.93,52.02,51.9,51.99,90200.0
2011-06-23 13:30:00,51.99,52.32,51.95,52.25,231600.0,51.99,52.32,51.95,52.25,231600.0
2011-06-23 13:40:00,52.27,52.27,52.1,52.23,80000.0,52.27,52.27,52.1,52.23,80000.0
2011-06-23 13:50:00,52.21,52.21,51.88,51.98,76400.0,52.21,52.21,51.88,51.98,76400.0
2011-06-23 14:00:00,51.97,51.98,51.73,51.87,107200.0,51.97,51.98,51.73,51.87,107200.0
2011-06-23 14:10:00,51.85,52.01,51.66,51.77,102800.0,51.85,52.01,51.66,51.77,102800.0
2011-06-23 14:20:00,51.82,51.98,51.77,51.92,62200.0,51.82,51.98,51.77,51.92,62200.0
2011-06-23 14:30:00,51.92,52.0,51.75,51.75,67000.0,51.92,52.0,51.75,51.75,67000.0
2011-06-23 14:40:00,51.74,51.79,51.52,51.67,93600.0,51.74,51.79,51.52,51.67,93600.0
2011-06-23 14:50:00,51.69,52.29,51.54,52.26,145800.0,51.69,52.29,51.54,52.26,145800.0
2011-06-23 15:00:00,52.29,52.3,51.83,52.13,120800.0,52.29,52.3,51.83,52.13,120800.0
2011-06-23 15:10:00,52.12,52.5,52.01,52.35,148600.0,52.12,52.5,52.01,52.35,148600.0
2011-06-23 15:20:00,52.34,52.65,52.24,52.58,264000.0,52.34,52.65,52.24,52.58,264000.0
2011-06-23 15:30:00,52.58,52.93,52.57,52.73,370400.0,52.58,52.93,52.57,52.73,370400.0
2011-06-23 15:40:00,52.73,52.95,52.7,52.89,173400.0,52.73,52.95,52.7,52.89,173400.0
2011-06-23 15:50:00,52.89,53.38,52.89,53.35,571400.0,52.89,53.38,52.89,53.35,571400.0
2011-06-24 09:30:00,53.08,53.24,52.63,52.82,283600.0,53.08,53.24,52.63,52.82,283600.0
2011-06-24 09:40:00,52.82,52.93,52.13,52.35,230600.0,52.82,52.93,52.13,52.35,230600.0
2011-06-24 09:50:00,52.35,52.41,52.15,52.3,206800.0,52.35,52.41,52.15,52.3,206800.0
2011-06-24 10:00:00,52.33,52.33,51.8,52.05,251200.0,52.33,52.33,51.8,52.05,251200.0
2011-06-24 10:10:00,52.05,52.08,51.64,52.0,179600.0,52.05,52.08,51.64,52.0,179600.0
2011-06-24 10:20:00,52.02,52.06,51.7,51.97,109400.0,52.02,52.06,51.7,51.97,109400.0
2011-06-24 10:30:00,51.93,52.43,51.88,52.24,181000.0,51.93,52.43,51.88,52.24,181000.0
2011-06-24 10:40:00,52.21,52.24,52.01,52.18,102200.0,52.21,52.24,52.01,52.18,102200.0
2011-06-24 10:50:00,52.13,52.34,52.08,52.3,73800.0,52.13,52.34,52.08,52.3,73800.0
2011-06-24 11:00:00,52.33,52.45,52.25,52.38,117200.0,52.33,52.45,52.25,52.38,117200.0
2011-06-24 11:10:00,52.38,52.39,52.2,52.34,86600.0,52.38,52.39,52.2,52.34,86600.0
2011-06-24 11:20:00,52.33,52.39,52.24,52.35,94000.0,52.33,52.39,52.24,52.35,94000.0
2011-06-24 11:30:00,52.35,52.66,52.33,52.59,118400.0,52.35,52.66,52.33,52.59,118400.0
2011-06-24 11:40:00,52.6,52.75,52.5,52.63,146000.0,52.6,52.75,52.5,52.63,146000.0
2011-06-24 11:50:00,52.66,52.68,52.52,52.58,92000.0,52.66,52.68,52.52,52.58,92000.0
2011-06-24 12:00:00,52.54,52.68,52.54,52.66,69000.0,52.54,52.68,52.54,52.66,69000.0
2011-06-24 12:10:00,52.63,52.68,52.55,52.66,48400.0,52.63,52.68,52.55,52.66,48400.0
2011-06-24 12:20:00,52.67,52.77,52.63,52.74,42400.0,52.67,52.77,52.63,52.74,42400.0
2011-06-24 12:30:00,52.74,52.8,52.68,52.73,60600.0,52.74,52.8,52.68,52.73,60600.0
2011-06-24 12:40:00,52.73,52.73,52.41,52.45,123600.0,52.73,52.73,52.41,52.45,123600.0
2011-06-24 12:50:00,52.49,52.56,52.36,52.48,46600.0,52.49,52.56,52.36,52.48,46600.0
2011-06-24 13:00:00,52.45,52.47,52.24,52.46,61000.0,52.45,52.47,52.24,52.46,61000.0
2011-06-24 13:10:00,52.46,52.68,52.43,52.6,60000.0,52.46,52.68,52.43,52.6,60000.0
2011-06-24 13:20:00,52.6,52.62,52.5,52.52,30600.0,52.6,52.62,52.5,52.52,30600.0
2011-06-24 13:30:00,52.52,52.6,52.4,52.55,31600.0,52.52,52.6,52.4,52.55,31600.0
2011-06-24 13:40:00,52.58,52.61,52.42,52.5,49000.0,52.58,52.61,52.42,52.5,49000.0
2011-06-24 13:50:00,52.5,52.52,52.31,52.42,49800.0,52.5,52.52,52.31,52.42,49800.0
2011-06-24 14:00:00,52.43,52.44,52.29,52.32,50800.0,52.43,52.44,52.29,52.32,50800.0
2011-06-24 14:10:00,52.35,52.5,52.32,52.5,65600.0,52.35,52.5,52.32,52.5,65600.0
2011-06-24 14:20:00,52.5,52.65,52.46,52.52,55400.0,52.5,52.65,52.46,52.52,55400.0
2011-06-24 14:30:00,52.54,52.59,52.34,52.45,58400.0,52.54,52.59,52.34,52.45,58400.0
2011-06-24 14:40:00,52.47,52.68,52.44,52.6,47400.0,52.47,52.68,52.44,52.6,47400.0
2011-06-24 14:50:00,52.56,52.73,52.52,52.63,51200.0,52.56,52.73,52.52,52.63,51200.0
2011-06-24 15:00:00,52.65,52.68,52.37,52.48,65800.0,52.65,52.68,52.37,52.48,65800.0
2011-06-24 15:10:00,52.51,52.56,52.44,52.49,65600.0,52.51,52.56,52.44,52.49,65600.0
2011-06-24 15:20:00,52.51,52.51,52.08,52.27,203600.0,52.51,52.51,52.08,52.27,203600.0
2011-06-24 15:30:00,52.32,52.52,52.27,52.33,188600.0,52.32,52.52,52.27,52.33,188600.0
2011-06-24 15:40:00,52.36,52.36,52.18,52.2,130000.0,52.36,52.36,52.18,52.2,130000.0
2011-06-24 15:50:00,52.15,52.24,51.92,52.19,401000.0,52.15,52.24,51.92,52.19,401000.0
2011-06-27 09:30:00,51.99,52.21,51.08,51.48,284200.0,51.99,52.21,51.08,51.48,284200.0
2011-06-27 09:40:00,51.44,52.47,51.38,52.38,184200.0,51.44,52.47,51.38,52.38,184200.0
2011-06-27 09:50:00,52.45,52.56,51.98,52.05,140000.0,52.45,52.56,51.98,52.05,140000.0
2011-06-27 10:00:00,52.02,52.36,51.95,52.1,52800.0,52.02,52.36,51.95,52.1,52800.0
2011-06-27 10:10:00,52.12,52.96,52.1,52.94,140200.0,52.12,52.96,52.1,52.94,140200.0
2011-06-27 10:20:00,52.96,53.0,52.76,52.86,84200.0,52.96,53.0,52.76,52.86,84200.0
2011-06-27 10:30:00,52.89,52.99,52.69,52.82,122600.0,52.89,52.99,52.69,52.82,122600.0
2011-06-27 10:40:00,52.85,53.22,52.81,53.1,162400.0,52.85,53.22,52.81,53.1,162400.0
2011-06-27 10:50:00,53.11,53.2,52.99,53.05,54600.0,53.11,53.2,52.99,53.05,54600.0
2011-06-27 11:00:00,53.05,53.13,52.96,53.0,122800.0,53.05,53.13,52.96,53.0,122800.0
2011-06-27 11:10:00,53.02,53.32,52.97,53.24,210000.0,53.02,53.32,52.97,53.24,210000.0
2011-06-27 11:20:00,53.24,53.56,53.17,53.44,146200.0,53.24,53.56,53.17,53.44,146200.0
2011-06-27 11:30:00,53.45,53.75,53.4,53.63,162800.0,53.45,53.75,53.4,53.63,162800.0
2011-06-27 11:40:00,53.66,53.68,53.27,53.49,94000.0,53.66,53.68,53.27,53.49,94000.0
2011-06-27 11:50:00,53.48,53.7,53.46,53.66,65600.0,53.48,53.7,53.46,53.66,65600.0
2011-06-27 12:00:00,53.69,54.19,53.64,54.08,221400.0,53.69,54.19,53.64,54.08,221400.0
2011-06-27 12:10:00,54.08,54.18,53.78,53.83,150800.0,54.08,54.18,53.78,53.83,150800.0
2011-06-27 12:20:00,53.79,53.99,53.79,53.91,41200.0,53.79,53.99,53.79,53.91,41200.0
2011-06-27 12:30:00,53.92,53.95,53.8,53.93,50600.0,53.92,53.95,53.8,53.93,50600.0
2011-06-27 12:40:00,53.92,54.13,53.88,54.05,103400.0,53.92,54.13,53.88,54.05,103400.0
2011-06-27 12:50:00,54.05,54.18,53.89,53.99,93800.0,54.05,54.18,53.89,53.99,93800.0
2011-06-27 13:00:00,53.97,54.12,53.89,53.9,56000.0,53.97,54.12,53.89,53.9,56000.0
2011-06-27 13:10:00,53.9,54.0,53.77,53.96,74600.0,53.9,54.0,53.77,53.96,74600.0
2011-06-27 13:20:00,53.99,53.99,53.77,53.79,73200.0,53.99,53.99,53.77,53.79,73200.0
2011-06-27 13:30:00,53.79,53.79,53.63,53.69,53800.0,53.79,53.79,53.63,53.69,53800.0
2011-06-27 13:40:00,53.69,53.82,53.63,53.8,39200.0,53.69,53.82,53.63,53.8,39200.0
2011-06-27 13:50:00,53.81,54.05,53.76,53.98,75200.0,53.81,54.05,53.76,53.98,75200.0
2011-06-27 14:00:00,53.99,54.14,53.99,54.08,99800.0,53.99,54.14,53.99,54.08,99800.0
2011-06-27 14:10:00,54.09,54.23,54.04,54.12,113200.0,54.09,54.23,54.04,54.12,113200.0
2011-06-27 14:20:00,54.12,54.12,53.83,53.88,82000.0,54.12,54.12,53.83,53.88,82000.0
2011-06-27 14:30:00,53.87,54.09,53.83,54.05,65400.0,53.87,54.09,53.83,54.05,65400.0
2011-06-27 14:40:00,54.06,54.21,54.02,54.13,87400.0,54.06,54.21,54.02,54.13,87400.0
2011-06-27 14:50:00,54.13,54.15,54.0,54.14,58400.0,54.13,54.15,54.0,54.14,58400.0
2011-06-27 15:00:00,54.14,54.23,54.1,54.1,63200.0,54.14,54.23,54.1,54.1,63200.0
2011-06-27 15:10:00,54.12,54.37,54.07,54.32,121200.0,54.12,54.37,54.07,54.32,121200.0
2011-06-27 15:20:00,54.3,54.45,54.18,54.26,128800.0,54.3,54.45,54.18,54.26,128800.0
2011-06-27 15:30:00,54.27,54.47,54.27,54.42,160400.0,54.27,54.47,54.27,54.42,160400.0
2011-06-27 15:40:00,54.41,54.49,54.4,54.47,166800.0,54.41,54.49,54.4,54.47,166800.0
2011-06-27 15:50:00,54.45,54.48,54.25,54.3,318600.0,54.45,54.48,54.25,54.3,318600.0
2011-06-28 09:30:00,54.68,55.71,54.66,55.62,502000.0,54.68,55.71,54.66,55.62,502000.0
2011-06-28 09:40:00,55.71,55.98,55.55,55.68,393800.0,55.71,55.98,55.55,55.68,393800.0
2011-06-28 09:50:00,55.68,55.82,55.5,55.52,195400.0,55.68,55.82,55.5,55.52,195400.0
2011-06-28 10:00:00,55.54,55.57,55.4,55.54,250000.0,55.54,55.57,55.4,55.54,250000.0
2011-06-28 10:10:00,55.56,55.73,55.46,55.5,159800.0,55.56,55.73,55.46,55.5,159800.0
2011-06-28 10:20:00,55.5,55.7,55.47,55.68,69800.0,55.5,55.7,55.47,55.68,69800.0
2011-06-28 10:30:00,55.68,55.74,55.55,55.63,113400.0,55.68,55.74,55.55,55.63,113400.0
2011-06-28 10:40:00,55.64,55.75,55.62,55.63,68200.0,55.64,55.75,55.62,55.63,68200.0
2011-06-28 10:50:00,55.63,55.87,55.57,55.58,142000.0,55.63,55.87,55.57,55.58,142000.0
2011-06-28 11:00:00,55.55,55.83,55.53,55.79,89800.0,55.55,55.83,55.53,55.79,89800.0
2011-06-28 11:10:00,55.79,56.08,55.73,55.93,134000.0,55.79,56.08,55.73,55.93,134000.0
2011-06-28 11:20:00,55.95,56.01,55.88,55.92,50600.0,55.95,56.01,55.88,55.92,50600.0
2011-06-28 11:30:00,55.93,55.98,55.88,55.95,70000.0,55.93,55.98,55.88,55.95,70000.0
2011-06-28 11:40:00,55.95,56.06,55.88,55.93,99600.0,55.95,56.06,55.88,55.93,99600.0
2011-06-28 11:50:00,55.93,56.02,55.9,55.98,40400.0,55.93,56.02,55.9,55.98,40400.0
2011-06-28 12:00:00,56.0,56.27,55.93,56.21,92600.0,56.0,56.27,55.93,56.21,92600.0
2011-06-28 12:10:00,56.18,56.21,56.07,56.12,75800.0,56.18,56.21,56.07,56.12,75800.0
2011-06-28 12:20:00,56.09,56.2,56.09,56.15,49400.0,56.09,56.2,56.09,56.15,49400.0
2011-06-28 12:30:00,56.14,56.19,56.02,56.07,57400.0,56.14,56.19,56.02,56.07,57400.0
2011-06-28 12:40:00,56.05,56.13,55.97,56.05,43400.0,56.05,56.13,55.97,56.05,43400.0
2011-06-28 12:50:00,56.02,56.02,55.89,55.9,85400.0,56.02,56.02,55.89,55.9,85400.0
2011-06-28 13:00:00,55.89,56.07,55.88,56.02,80000.0,55.89,56.07,55.88,56.02,80000.0
2011-06-28 13:10:00,56.03,56.11,55.99,56.1,31600.0,56.03,56.11,55.99,56.1,31600.0
2011-06-28 13:20:00,56.09,56.23,56.09,56.21,28600.0,56.09,56.23,56.09,56.21,28600.0
2011-06-28 13:30:00,56.19,56.28,56.19,56.27,135400.0,56.19,56.28,56.19,56.27,135400.0
2011-06-28 13:40:00,56.27,56.31,56.23,56.29,77000.0,56.27,56.31,56.23,56.29,77000.0
2011-06-28 13:50:00,56.27,56.38,56.24,56.37,91600.0,56.27,56.38,56.24,56.37,91600.0
2011-06-28 14:00:00,56.38,56.56,56.31,56.54,139800.0,56.38,56.56,56.31,56.54,139800.0
2011-06-28 14:10:00,56.55,56.62,56.52,56.61,94400.0,56.55,56.62,56.52,56.61,94400.0
2011-06-28 14:20:00,56.6,56.65,56.43,56.57,111400.0,56.6,56.65,56.43,56.57,111400.0
2011-06-28 14:30:00,56.56,56.57,56.45,56.46,58600.0,56.56,56.57,56.45,56.46,58600.0
2011-06-28 14:40:00,56.49,56.57,56.48,56.52,66400.0,56.49,56.57,56.48,56.52,66400.0
2011-06-28 14:50:00,56.55,56.7,56.48,56.69,99000.0,56.55,56.7,56.48,56.69,99000.0
2011-06-28 15:00:00,56.67,56.75,56.55,56.6,97800.0,56.67,56.75,56.55,56.6,97800.0
2011-06-28 15:10:00,56.59,56.65,56.45,56.52,126000.0,56.59,56.65,56.45,56.52,126000.0
2011-06-28 15:20:00,56.56,56.56,56.41,56.45,97600.0,56.56,56.56,56.41,56.45,97600.0
2011-06-28 15:30:00,56.46,56.48,56.25,56.27,208000.0,56.46,56.48,56.25,56.27,208000.0
2011-06-28 15:40:00,56.27,56.51,56.24,56.44,161000.0,56.27,56.51,56.24,56.44,161000.0
2011-06-28 15:50:00,56.43,56.6,56.43,56.55,216200.0,56.43,56.6,56.43,56.55,216200.0
2011-06-29 09:30:00,56.95,57.1,56.03,56.12,384200.0,56.95,57.1,56.03,56.12,384200.0
2011-06-29 09:40:00,56.13,56.38,55.84,56.16,172000.0,56.13,56.38,55.84,56.16,172000.0
2011-06-29 09:50:00,56.13,56.26,55.81,55.97,201400.0,56.13,56.26,55.81,55.97,201400.0
2011-06-29 10:00:00,55.97,56.13,55.58,55.81,180400.0,55.97,56.13,55.58,55.81,180400.0
2011-06-29 10:10:00,55.83,56.34,55.79,55.98,120800.0,55.83,56.34,55.79,55.98,120800.0
2011-06-29 10:20:00,55.96,56.28,55.9,56.26,103200.0,55.96,56.28,55.9,56.26,103200.0
2011-06-29 10:30:00,56.27,56.27,55.83,56.05,101600.0,56.27,56.27,55.83,56.05,101600.0
2011-06-29 10:40:00,56.04,56.25,56.02,56.17,71200.0,56.04,56.25,56.02,56.17,71200.0
2011-06-29 10:50:00,56.17,56.35,56.13,56.3,153600.0,56.17,56.35,56.13,56.3,153600.0
2011-06-29 11:00:00,56.33,56.5,56.27,56.45,119400.0,56.33,56.5,56.27,56.45,119400.0
2011-06-29 11:10:00,56.45,56.46,56.26,56.4,66200.0,56.45,56.46,56.26,56.4,66200.0
2011-06-29 11:20:00,56.35,56.53,56.3,56.49,90000.0,56.35,56.53,56.3,56.49,90000.0
2011-06-29 11:30:00,56.48,56.62,56.35,56.4,62400.0,56.48,56.62,56.35,56.4,62400.0
2011-06-29 11:40:00,56.46,56.46,56.3,56.35,32200.0,56.46,56.46,56.3,56.35,32200.0
2011-06-29 11:50:00,56.33,56.41,56.25,56.27,34800.0,56.33,56.41,56.25,56.27,34800.0
2011-06-29 12:00:00,56.3,56.45,56.25,56.34,58600.0,56.3,56.45,56.25,56.34,58600.0
2011-06-29 12:10:00,56.32,56.35,56.25,56.35,32600.0,56.32,56.35,56.25,56.35,32600.0
2011-06-29 12:20:00,56.33,56.44,56.16,56.21,51600.0,56.33,56.44,56.16,56.21,51600.0
2011-06-29 12:30:00,56.2,56.26,56.08,56.22,34800.0,56.2,56.26,56.08,56.22,34800.0
2011-06-29 12:40:00,56.22,56.31,56.13,56.13,29000.0,56.22,56.31,56.13,56.13,29000.0
2011-06-29 12:50:00,56.2,56.27,56.19,56.23,25200.0,56.2,56.27,56.19,56.23,25200.0
2011-06-29 13:00:00,56.25,56.49,56.23,56.46,52800.0,56.25,56.49,56.23,56.46,52800.0
2011-06-29 13:10:00,56.49,56.6,56.27,56.47,106000.0,56.49,56.6,56.27,56.47,106000.0
2011-06-29 13:20:00,56.46,56.59,56.45,56.52,53600.0,56.46,56.59,56.45,56.52,53600.0
2011-06-29 13:30:00,56.52,56.6,56.38,56.52,69800.0,56.52,56.6,56.38,56.52,69800.0
2011-06-29 13:40:00,56.52,56.52,56.27,56.31,43400.0,56.52,56.52,56.27,56.31,43400.0
2011-06-29 13:50:00,56.29,56.46,56.23,56.41,74000.0,56.29,56.46,56.23,56.41,74000.0
2011-06-29 14:00:00,56.41,56.52,56.23,56.31,51200.0,56.41,56.52,56.23,56.31,51200.0
2011-06-29 14:10:00,56.31,56.31,56.08,56.09,115200.0,56.31,56.31,56.08,56.09,115200.0
2011-06-29 14:20:00,56.13,56.15,55.85,55.93,118200.0,56.13,56.15,55.85,55.93,118200.0
2011-06-29 14:30:00,55.91,56.12,55.86,55.86,50400.0,55.91,56.12,55.86,55.86,50400.0
2011-06-29 14:40:00,55.88,55.92,55.68,55.75,98600.0,55.88,55.92,55.68,55.75,98600.0
2011-06-29 14:50:00,55.75,55.94,55.75,55.91,100600.0,55.75,55.94,55.75,55.91,100600.0
2011-06-29 15:00:00,55.91,55.93,55.79,55.83,58200.0,55.91,55.93,55.79,55.83,58200.0
2011-06-29 15:10:00,55.85,56.1,55.75,55.84,113400.0,55.85,56.1,55.75,55.84,113400.0
2011-06-29 15:20:00,55.88,55.99,55.73,55.92,129800.0,55.88,55.99,55.73,55.92,129800.0
2011-06-29 15:30:00,55.91,56.04,55.81,55.97,110400.0,55.91,56.04,55.81,55.97,110400.0
2011-06-29 15:40:00,55.97,56.08,55.8,55.8,115800.0,55.97,56.08,55.8,55.8,115800.0
2011-06-29 15:50:00,55.8,55.91,55.75,55.84,206200.0,55.8,55.91,55.75,55.84,206200.0
2011-06-30 09:30:00,55.02,55.44,54.87,55.37,261000.0,55.02,55.44,54.87,55.37,261000.0
2011-06-30 09:40:00,55.37,56.11,55.18,55.85,272000.0,55.37,56.11,55.18,55.85,272000.0
2011-06-30 09:50:00,55.84,55.92,55.38,55.49,138000.0,55.84,55.92,55.38,55.49,138000.0
2011-06-30 10:00:00,55.55,55.63,55.38,55.52,94800.0,55.55,55.63,55.38,55.52,94800.0
2011-06-30 10:10:00,55.58,55.75,55.47,55.64,89000.0,55.58,55.75,55.47,55.64,89000.0
2011-06-30 10:20:00,55.64,55.79,55.43,55.52,119000.0,55.64,55.79,55.43,55.52,119000.0
2011-06-30 10:30:00,55.52,55.63,55.49,55.6,58600.0,55.52,55.63,55.49,55.6,58600.0
2011-06-30 10:40:00,55.56,55.65,55.06,55.22,139000.0,55.56,55.65,55.06,55.22,139000.0
2011-06-30 10:50:00,55.22,55.49,55.2,55.42,92200.0,55.22,55.49,55.2,55.42,92200.0
2011-06-30 11:00:00,55.44,55.63,55.38,55.46,101000.0,55.44,55.63,55.38,55.46,101000.0
2011-06-30 11:10:00,55.47,55.74,55.47,55.72,79200.0,55.47,55.74,55.47,55.72,79200.0
2011-06-30 11:20:00,55.74,55.85,55.68,55.84,70000.0,55.74,55.85,55.68,55.84,70000.0
2011-06-30 11:30:00,55.85,56.13,55.85,56.07,138200.0,55.85,56.13,55.85,56.07,138200.0
2011-06-30 11:40:00,56.08,56.3,56.05,56.27,99200.0,56.08,56.3,56.05,56.27,99200.0
2011-06-30 11:50:00,56.26,56.4,56.13,56.36,111400.0,56.26,56.4,56.13,56.36,111400.0
2011-06-30 12:00:00,56.37,56.63,56.3,56.46,173400.0,56.37,56.63,56.3,56.46,173400.0
2011-06-30 12:10:00,56.43,56.43,56.23,56.34,40400.0,56.43,56.43,56.23,56.34,40400.0
2011-06-30 12:20:00,56.38,56.46,56.34,56.45,38400.0,56.38,56.46,56.34,56.45,38400.0
2011-06-30 12:30:00,56.45,56.52,56.33,56.4,50400.0,56.45,56.52,56.33,56.4,50400.0
2011-06-30 12:40:00,56.41,56.52,56.38,56.41,71800.0,56.41,56.52,56.38,56.41,71800.0
2011-06-30 12:50:00,56.41,56.47,56.41,56.46,32200.0,56.41,56.47,56.41,56.46,32200.0
2011-06-30 13:00:00,56.48,56.52,56.42,56.45,46200.0,56.48,56.52,56.42,56.45,46200.0
2011-06-30 13:10:00,56.43,56.44,56.16,56.27,48800.0,56.43,56.44,56.16,56.27,48800.0
2011-06-30 13:20:00,56.25,56.35,56.24,56.26,39200.0,56.25,56.35,56.24,56.26,39200.0
2011-06-30 13:30:00,56.25,56.34,56.23,56.26,34800.0,56.25,56.34,56.23,56.26,34800.0
2011-06-30 13:40:00,56.29,56.3,56.22,56.26,38800.0,56.29,56.3,56.22,56.26,38800.0
2011-06-30 13:50:00,56.26,56.44,56.2,56.37,72000.0,56.26,56.44,56.2,56.37,72000.0
2011-06-30 14:00:00,56.4,56.6,56.4,56.52,71800.0,56.4,56.6,56.4,56.52,71800.0
2011-06-30 14:10:00,56.55,56.55,56.43,56.49,44400.0,56.55,56.55,56.43,56.49,44400.0
2011-06-30 14:20:00,56.48,56.52,56.37,56.38,53800.0,56.48,56.52,56.37,56.38,53800.0
2011-06-30 14:30:00,56.35,56.48,56.24,56.29,44000.0,56.35,56.48,56.24,56.29,44000.0
2011-06-30 14:40:00,56.29,56.48,56.29,56.41,54000.0,56.29,56.48,56.29,56.41,54000.0
2011-06-30 14:50:00,56.38,56.52,56.29,56.29,76200.0,56.38,56.52,56.29,56.29,76200.0
2011-06-30 15:00:00,56.31,56.32,56.18,56.24,39400.0,56.31,56.32,56.18,56.24,39400.0
2011-06-30 15:10:00,56.24,56.27,56.16,56.22,37000.0,56.24,56.27,56.16,56.22,37000.0
2011-06-30 15:20:00,56.22,56.33,56.05,56.05,130200.0,56.22,56.33,56.05,56.05,130200.0
2011-06-30 15:30:00,56.04,56.12,56.0,56.08,153000.0,56.04,56.12,56.0,56.08,153000.0
2011-06-30 15:40:00,56.05,56.07,55.91,56.01,172000.0,56.05,56.07,55.91,56.01,172000.0
2011-06-30 15:50:00,55.98,56.02,55.87,55.88,255200.0,55.98,56.02,55.87,55.88,255200.0
2011-07-01 09:30:00,55.81,55.99,55.58,55.85,154000.0,55.81,55.99,55.58,55.85,154000.0
2011-07-01 09:40:00,55.86,56.57,55.84,56.35,156400.0,55.86,56.57,55.84,56.35,156400.0
2011-07-01 09:50:00,56.42,56.44,56.06,56.23,71600.0,56.42,56.44,56.06,56.23,71600.0
2011-07-01 10:00:00,56.24,56.54,56.24,56.38,103000.0,56.24,56.54,56.24,56.38,103000.0
2011-07-01 10:10:00,56.4,56.55,56.38,56.44,103400.0,56.4,56.55,56.38,56.44,103400.0
2011-07-01 10:20:00,56.44,56.59,56.41,56.5,109600.0,56.44,56.59,56.41,56.5,109600.0
2011-07-01 10:30:00,56.5,56.62,56.4,56.51,76800.0,56.5,56.62,56.4,56.51,76800.0
2011-07-01 10:40:00,56.53,56.53,56.38,56.4,51800.0,56.53,56.53,56.38,56.4,51800.0
2011-07-01 10:50:00,56.42,56.43,56.27,56.33,45600.0,56.42,56.43,56.27,56.33,45600.0
2011-07-01 11:00:00,56.33,56.5,56.33,56.49,64800.0,56.33,56.5,56.33,56.49,64800.0
2011-07-01 11:10:00,56.49,56.53,56.42,56.5,75000.0,56.49,56.53,56.42,56.5,75000.0
2011-07-01 11:20:00,56.52,57.0,56.52,56.98,219600.0,56.52,57.0,56.52,56.98,219600.0
2011-07-01 11:30:00,56.97,57.13,56.93,56.95,117200.0,56.97,57.13,56.93,56.95,117200.0
2011-07-01 11:40:00,56.97,56.97,56.75,56.75,33800.0,56.97,56.97,56.75,56.75,33800.0
2011-07-01 11:50:00,56.75,57.0,56.67,57.0,49000.0,56.75,57.0,56.67,57.0,49000.0
2011-07-01 12:00:00,56.99,57.04,56.87,56.9,41800.0,56.99,57.04,56.87,56.9,41800.0
2011-07-01 12:10:00,56.93,56.96,56.8,56.88,21600.0,56.93,56.96,56.8,56.88,21600.0
2011-07-01 12:20:00,56.87,57.01,56.85,56.98,35400.0,56.87,57.01,56.85,56.98,35400.0
2011-07-01 12:30:00,56.98,57.0,56.85,56.98,22800.0,56.98,57.0,56.85,56.98,22800.0
2011-07-01 12:40:00,56.97,57.04,56.9,56.96,41600.0,56.97,57.04,56.9,56.96,41600.0
2011-07-01 12:50:00,56.99,57.07,56.95,56.98,40400.0,56.99,57.07,56.95,56.98,40400.0
2011-07-01 13:00:00,56.93,57.03,56.84,56.98,30800.0,56.93,57.03,56.84,56.98,30800.0
2011-07-01 13:10:00,56.94,56.99,56.88,56.88,35200.0,56.94,56.99,56.88,56.88,35200.0
2011-07-01 13:20:00,56.88,57.01,56.87,56.99,48600.0,56.88,57.01,56.87,56.99,48600.0
2011-07-01 13:30:00,56.99,57.17,56.99,57.12,86000.0,56.99,57.17,56.99,57.12,86000.0
2011-07-01 13:40:00,57.12,57.16,57.04,57.11,31800.0,57.12,57.16,57.04,57.11,31800.0
2011-07-01 13:50:00,57.08,57.16,57.07,57.13,26000.0,57.08,57.16,57.07,57.13,26000.0
2011-07-01 14:00:00,57.12,57.18,57.1,57.1,33800.0,57.12,57.18,57.1,57.1,33800.0
2011-07-01 14:10:00,57.13,57.23,57.09,57.2,21400.0,57.13,57.23,57.09,57.2,21400.0
2011-07-01 14:20:00,57.2,57.47,57.2,57.45,114800.0,57.2,57.47,57.2,57.45,114800.0
2011-07-01 14:30:00,57.42,57.54,57.41,57.5,90000.0,57.42,57.54,57.41,57.5,90000.0
2011-07-01 14:40:00,57.49,57.5,57.38,57.41,83200.0,57.49,57.5,57.38,57.41,83200.0
2011-07-01 14:50:00,57.42,57.55,57.42,57.53,76600.0,57.42,57.55,57.42,57.53,76600.0
2011-07-01 15:00:00,57.52,57.54,57.35,57.41,53000.0,57.52,57.54,57.35,57.41,53000.0
2011-07-01 15:10:00,57.4,57.65,57.39,57.49,63600.0,57.4,57.65,57.39,57.49,63600.0
2011-07-01 15:20:00,57.49,57.55,57.38,57.51,68600.0,57.49,57.55,57.38,57.51,68600.0
2011-07-01 15:30:00,57.52,57.68,57.49,57.66,88600.0,57.52,57.68,57.49,57.66,88600.0
2011-07-01 15:40:00,57.67,57.94,57.66,57.81,160600.0,57.67,57.94,57.66,57.81,160600.0
2011-07-01 15:50:00,57.79,57.97,57.75,57.83,243200.0,57.79,57.97,57.75,57.83,243200.0
2011-07-05 09:30:00,57.81,58.5,57.73,58.08,409800.0,57.81,58.5,57.73,58.08,409800.0
2011-07-05 09:40:00,58.15,58.33,57.8,58.16,131400.0,58.15,58.33,57.8,58.16,131400.0
2011-07-05 09:50:00,58.17,58.25,58.06,58.25,57600.0,58.17,58.25,58.06,58.25,57600.0
2011-07-05 10:00:00,58.25,58.5,58.19,58.39,197400.0,58.25,58.5,58.19,58.39,197400.0
2011-07-05 10:10:00,58.45,58.68,58.1,58.24,165200.0,58.45,58.68,58.1,58.24,165200.0
2011-07-05 10:20:00,58.23,58.4,58.1,58.4,47200.0,58.23,58.4,58.1,58.4,47200.0
2011-07-05 10:30:00,58.37,58.4,58.29,58.35,40800.0,58.37,58.4,58.29,58.35,40800.0
2011-07-05 10:40:00,58.35,58.49,58.29,58.31,48800.0,58.35,58.49,58.29,58.31,48800.0
2011-07-05 10:50:00,58.32,58.76,58.3,58.73,117800.0,58.32,58.76,58.3,58.73,117800.0
2011-07-05 11:00:00,58.71,58.73,58.49,58.67,70400.0,58.71,58.73,58.49,58.67,70400.0
2011-07-05 11:10:00,58.64,58.96,58.63,58.94,110400.0,58.64,58.96,58.63,58.94,110400.0
2011-07-05 11:20:00,58.93,59.0,58.84,58.97,97400.0,58.93,59.0,58.84,58.97,97400.0
2011-07-05 11:30:00,58.94,59.0,58.9,58.95,87200.0,58.94,59.0,58.9,58.95,87200.0
2011-07-05 11:40:00,58.92,58.96,58.75,58.84,83200.0,58.92,58.96,58.75,58.84,83200.0
2011-07-05 11:50:00,58.81,58.94,58.79,58.94,55200.0,58.81,58.94,58.79,58.94,55200.0
2011-07-05 12:00:00,58.93,59.0,58.65,58.77,71000.0,58.93,59.0,58.65,58.77,71000.0
2011-07-05 12:10:00,58.77,58.78,58.65,58.66,44800.0,58.77,58.78,58.65,58.66,44800.0
2011-07-05 12:20:00,58.68,58.93,58.65,58.9,42400.0,58.68,58.93,58.65,58.9,42400.0
2011-07-05 12:30:00,58.91,58.98,58.83,58.98,51200.0,58.91,58.98,58.83,58.98,51200.0
2011-07-05 12:40:00,58.95,59.3,58.93,59.25,145200.0,58.95,59.3,58.93,59.25,145200.0
2011-07-05 12:50:00,59.25,59.41,59.2,59.41,81600.0,59.25,59.41,59.2,59.41,81600.0
2011-07-05 13:00:00,59.37,59.46,59.3,59.33,60800.0,59.37,59.46,59.3,59.33,60800.0
2011-07-05 13:10:00,59.34,59.46,59.24,59.45,146800.0,59.34,59.46,59.24,59.45,146800.0
2011-07-05 13:20:00,59.46,59.6,59.45,59.5,111600.0,59.46,59.6,59.45,59.5,111600.0
2011-07-05 13:30:00,59.54,59.67,59.47,59.66,76600.0,59.54,59.67,59.47,59.66,76600.0
2011-07-05 13:40:00,59.63,59.93,59.62,59.92,116200.0,59.63,59.93,59.62,59.92,116200.0
2011-07-05 13:50:00,59.93,59.94,59.75,59.86,123000.0,59.93,59.94,59.75,59.86,123000.0
2011-07-05 14:00:00,59.86,59.92,59.37,59.49,258000.0,59.86,59.92,59.37,59.49,258000.0
2011-07-05 14:10:00,59.5,59.5,59.35,59.38,117400.0,59.5,59.5,59.35,59.38,117400.0
2011-07-05 14:20:00,59.35,59.38,58.99,58.99,163000.0,59.35,59.38,58.99,58.99,163000.0
2011-07-05 14:30:00,58.99,59.37,58.75,59.34,138000.0,58.99,59.37,58.75,59.34,138000.0
2011-07-05 14:40:00,59.32,59.34,59.16,59.19,36200.0,59.32,59.34,59.16,59.19,36200.0
2011-07-05 14:50:00,59.2,59.21,58.95,59.02,93400.0,59.2,59.21,58.95,59.02,93400.0
2011-07-05 15:00:00,59.02,59.41,58.9,59.34,126800.0,59.02,59.41,58.9,59.34,126800.0
2011-07-05 15:10:00,59.37,59.39,59.23,59.28,88200.0,59.37,59.39,59.23,59.28,88200.0
2011-07-05 15:20:00,59.27,59.65,59.25,59.61,141800.0,59.27,59.65,59.25,59.61,141800.0
2011-07-05 15:30:00,59.6,59.71,59.54,59.69,124800.0,59.6,59.71,59.54,59.69,124800.0
2011-07-05 15:40:00,59.65,59.67,59.45,59.47,151200.0,59.65,59.67,59.45,59.47,151200.0
2011-07-05 15:50:00,59.47,59.59,59.34,59.38,255400.0,59.47,59.59,59.34,59.38,255400.0
2011-07-06 09:30:00,59.31,59.73,59.08,59.46,180600.0,59.31,59.73,59.08,59.46,180600.0
2011-07-06 09:40:00,59.46,59.65,59.26,59.5,117800.0,59.46,59.65,59.26,59.5,117800.0
2011-07-06 09:50:00,59.52,59.55,59.1,59.22,126800.0,59.52,59.55,59.1,59.22,126800.0
2011-07-06 10:00:00,59.22,59.43,59.05,59.35,192200.0,59.22,59.43,59.05,59.35,192200.0
2011-07-06 10:10:00,59.35,59.68,59.33,59.4,103200.0,59.35,59.68,59.33,59.4,103200.0
2011-07-06 10:20:00,59.42,59.69,59.38,59.63,131800.0,59.42,59.69,59.38,59.63,131800.0
2011-07-06 10:30:00,59.63,60.21,59.62,60.18,227400.0,59.63,60.21,59.62,60.18,227400.0
2011-07-06 10:40:00,60.18,60.3,59.87,59.97,221600.0,60.18,60.3,59.87,59.97,221600.0
2011-07-06 10:50:00,60.0,60.21,59.93,59.98,111600.0,60.0,60.21,59.93,59.98,111600.0
2011-07-06 11:00:00,59.96,60.05,59.77,59.81,142600.0,59.96,60.05,59.77,59.81,142600.0
2011-07-06 11:10:00,59.81,59.99,59.48,59.66,144200.0,59.81,59.99,59.48,59.66,144200.0
2011-07-06 11:20:00,59.69,59.96,59.67,59.93,61600.0,59.69,59.96,59.67,59.93,61600.0
2011-07-06 11:30:00,59.93,60.0,59.66,59.73,123600.0,59.93,60.0,59.66,59.73,123600.0
2011-07-06 11:40:00,59.75,59.86,59.69,59.85,38800.0,59.75,59.86,59.69,59.85,38800.0
2011-07-06 11:50:00,59.84,59.97,59.82,59.92,34000.0,59.84,59.97,59.82,59.92,34000.0
2011-07-06 12:00:00,59.93,59.98,59.77,59.91,49200.0,59.93,59.98,59.77,59.91,49200.0
2011-07-06 12:10:00,59.88,60.09,59.88,60.09,41800.0,59.88,60.09,59.88,60.09,41800.0
2011-07-06 12:20:00,60.09,60.29,60.06,60.29,82400.0,60.09,60.29,60.06,60.29,82400.0
2011-07-06 12:30:00,60.29,60.45,60.23,60.23,140800.0,60.29,60.45,60.23,60.23,140800.0
2011-07-06 12:40:00,60.24,60.31,60.17,60.24,42000.0,60.24,60.31,60.17,60.24,42000.0
2011-07-06 12:50:00,60.19,60.28,60.09,60.12,64600.0,60.19,60.28,60.09,60.12,64600.0
2011-07-06 13:00:00,60.12,60.21,60.04,60.04,31400.0,60.12,60.21,60.04,60.04,31400.0
2011-07-06 13:10:00,60.03,60.29,59.98,60.2,80600.0,60.03,60.29,59.98,60.2,80600.0
2011-07-06 13:20:00,60.2,60.24,60.08,60.11,33400.0,60.2,60.24,60.08,60.11,33400.0
2011-07-06 13:30:00,60.12,60.31,60.09,60.31,46800.0,60.12,60.31,60.09,60.31,46800.0
2011-07-06 13:40:00,60.3,60.59,60.26,60.54,83400.0,60.3,60.59,60.26,60.54,83400.0
2011-07-06 13:50:00,60.52,60.74,60.43,60.65,108400.0,60.52,60.74,60.43,60.65,108400.0
2011-07-06 14:00:00,60.59,60.62,60.44,60.45,102800.0,60.59,60.62,60.44,60.45,102800.0
2011-07-06 14:10:00,60.45,60.63,60.42,60.6,91800.0,60.45,60.63,60.42,60.6,91800.0
2011-07-06 14:20:00,60.62,60.63,60.35,60.62,104200.0,60.62,60.63,60.35,60.62,104200.0
2011-07-06 14:30:00,60.63,60.64,60.35,60.44,169800.0,60.63,60.64,60.35,60.44,169800.0
2011-07-06 14:40:00,60.47,60.6,60.42,60.49,75400.0,60.47,60.6,60.42,60.49,75400.0
2011-07-06 14:50:00,60.49,60.64,60.46,60.55,76400.0,60.49,60.64,60.46,60.55,76400.0
2011-07-06 15:00:00,60.55,60.6,60.3,60.38,132600.0,60.55,60.6,60.3,60.38,132600.0
2011-07-06 15:10:00,60.41,60.57,60.26,60.56,149600.0,60.41,60.57,60.26,60.56,149600.0
2011-07-06 15:20:00,60.56,60.58,60.45,60.53,117800.0,60.56,60.58,60.45,60.53,117800.0
2011-07-06 15:30:00,60.52,60.71,60.51,60.59,146600.0,60.52,60.71,60.51,60.59,146600.0
2011-07-06 15:40:00,60.6,60.88,60.6,60.68,211600.0,60.6,60.88,60.6,60.68,211600.0
2011-07-06 15:50:00,60.7,60.73,60.52,60.66,218400.0,60.7,60.73,60.52,60.66,218400.0
2011-07-07 09:30:00,61.28,61.75,61.02,61.65,380200.0,61.28,61.75,61.02,61.65,380200.0
2011-07-07 09:40:00,61.65,61.73,60.81,60.94,464800.0,61.65,61.73,60.81,60.94,464800.0
2011-07-07 09:50:00,60.9,61.2,60.5,60.6,370600.0,60.9,61.2,60.5,60.6,370600.0
2011-07-07 10:00:00,60.6,60.68,60.17,60.41,446800.0,60.6,60.68,60.17,60.41,446800.0
2011-07-07 10:10:00,60.42,61.04,60.38,60.88,259400.0,60.42,61.04,60.38,60.88,259400.0
2011-07-07 10:20:00,60.88,61.08,60.62,60.99,114600.0,60.88,61.08,60.62,60.99,114600.0
2011-07-07 10:30:00,61.0,61.2,60.83,60.9,105200.0,61.0,61.2,60.83,60.9,105200.0
2011-07-07 10:40:00,60.92,61.18,60.86,60.96,73600.0,60.92,61.18,60.86,60.96,73600.0
2011-07-07 10:50:00,60.99,61.2,60.98,61.2,66000.0,60.99,61.2,60.98,61.2,66000.0
2011-07-07 11:00:00,61.15,61.23,61.03,61.21,73800.0,61.15,61.23,61.03,61.21,73800.0
2011-07-07 11:10:00,61.21,61.4,61.13,61.21,106000.0,61.21,61.4,61.13,61.21,106000.0
2011-07-07 11:20:00,61.21,61.33,61.15,61.32,46400.0,61.21,61.33,61.15,61.32,46400.0
2011-07-07 11:30:00,61.33,61.33,61.08,61.15,63400.0,61.33,61.33,61.08,61.15,63400.0
2011-07-07 11:40:00,61.18,61.18,60.95,60.99,50600.0,61.18,61.18,60.95,60.99,50600.0
2011-07-07 11:50:00,60.96,61.07,60.85,61.0,53400.0,60.96,61.07,60.85,61.0,53400.0
2011-07-07 12:00:00,61.02,61.13,61.01,61.12,16400.0,61.02,61.13,61.01,61.12,16400.0
2011-07-07 12:10:00,61.12,61.23,61.12,61.13,34000.0,61.12,61.23,61.12,61.13,34000.0
2011-07-07 12:20:00,61.18,61.33,61.17,61.17,44600.0,61.18,61.33,61.17,61.17,44600.0
2011-07-07 12:30:00,61.18,61.29,61.17,61.22,25800.0,61.18,61.29,61.17,61.22,25800.0
2011-07-07 12:40:00,61.23,61.44,61.2,61.41,57200.0,61.23,61.44,61.2,61.41,57200.0
2011-07-07 12:50:00,61.42,61.47,61.34,61.41,45000.0,61.42,61.47,61.34,61.41,45000.0
2011-07-07 13:00:00,61.41,61.43,61.28,61.42,38800.0,61.41,61.43,61.28,61.42,38800.0
2011-07-07 13:10:00,61.44,61.58,61.42,61.57,44800.0,61.44,61.58,61.42,61.57,44800.0
2011-07-07 13:20:00,61.58,61.92,61.55,61.71,163000.0,61.58,61.92,61.55,61.71,163000.0
2011-07-07 13:30:00,61.7,61.71,61.55,61.6,50800.0,61.7,61.71,61.55,61.6,50800.0
2011-07-07 13:40:00,61.61,61.71,61.61,61.62,36000.0,61.61,61.71,61.61,61.62,36000.0
2011-07-07 13:50:00,61.62,61.68,61.38,61.47,65400.0,61.62,61.68,61.38,61.47,65400.0
2011-07-07 14:00:00,61.47,61.56,61.4,61.44,41200.0,61.47,61.56,61.4,61.44,41200.0
2011-07-07 14:10:00,61.5,61.62,61.43,61.62,88800.0,61.5,61.62,61.43,61.62,88800.0
2011-07-07 14:20:00,61.62,61.62,61.4,61.48,82200.0,61.62,61.62,61.4,61.48,82200.0
2011-07-07 14:30:00,61.49,61.52,61.38,61.42,39600.0,61.49,61.52,61.38,61.42,39600.0
2011-07-07 14:40:00,61.4,61.4,61.13,61.23,116400.0,61.4,61.4,61.13,61.23,116400.0
2011-07-07 14:50:00,61.25,61.34,61.18,61.3,43200.0,61.25,61.34,61.18,61.3,43200.0
2011-07-07 15:00:00,61.27,61.3,61.17,61.2,51000.0,61.27,61.3,61.17,61.2,51000.0
2011-07-07 15:10:00,61.18,61.36,61.06,61.3,113400.0,61.18,61.36,61.06,61.3,113400.0
2011-07-07 15:20:00,61.29,61.38,61.17,61.26,78200.0,61.29,61.38,61.17,61.26,78200.0
2011-07-07 15:30:00,61.22,61.3,61.09,61.2,80000.0,61.22,61.3,61.09,61.2,80000.0
2011-07-07 15:40:00,61.19,61.28,60.92,60.96,155200.0,61.19,61.28,60.92,60.96,155200.0
2011-07-07 15:50:00,60.96,60.98,60.77,60.85,246400.0,60.96,60.98,60.77,60.85,246400.0
2011-07-08 09:30:00,59.88,60.13,59.33,60.1,562000.0,59.88,60.13,59.33,60.1,562000.0
2011-07-08 09:40:00,60.1,60.49,59.9,59.98,226000.0,60.1,60.49,59.9,59.98,226000.0
2011-07-08 09:50:00,59.99,60.38,59.98,60.06,103000.0,59.99,60.38,59.98,60.06,103000.0
2011-07-08 10:00:00,60.06,60.14,59.77,59.96,131600.0,60.06,60.14,59.77,59.96,131600.0
2011-07-08 10:10:00,59.9,59.9,59.41,59.59,204200.0,59.9,59.9,59.41,59.59,204200.0
2011-07-08 10:20:00,59.6,59.88,59.52,59.62,107600.0,59.6,59.88,59.52,59.62,107600.0
2011-07-08 10:30:00,59.61,59.68,59.3,59.59,186800.0,59.61,59.68,59.3,59.59,186800.0
2011-07-08 10:40:00,59.62,59.7,59.38,59.38,83800.0,59.62,59.7,59.38,59.38,83800.0
2011-07-08 10:50:00,59.44,59.48,59.18,59.38,179400.0,59.44,59.48,59.18,59.38,179400.0
2011-07-08 11:00:00,59.35,59.4,59.08,59.21,133800.0,59.35,59.4,59.08,59.21,133800.0
2011-07-08 11:10:00,59.23,59.34,58.96,59.34,183800.0,59.23,59.34,58.96,59.34,183800.0
2011-07-08 11:20:00,59.36,59.75,59.29,59.57,112000.0,59.36,59.75,59.29,59.57,112000.0
2011-07-08 11:30:00,59.55,59.63,59.46,59.53,76400.0,59.55,59.63,59.46,59.53,76400.0
2011-07-08 11:40:00,59.51,59.67,59.46,59.66,106800.0,59.51,59.67,59.46,59.66,106800.0
2011-07-08 11:50:00,59.63,59.9,59.63,59.9,109400.0,59.63,59.9,59.63,59.9,109400.0
2011-07-08 12:00:00,59.87,60.13,59.87,60.01,100200.0,59.87,60.13,59.87,60.01,100200.0
2011-07-08 12:10:00,60.02,60.04,59.7,59.87,57600.0,60.02,60.04,59.7,59.87,57600.0
2011-07-08 12:20:00,59.87,59.97,59.78,59.88,36200.0,59.87,59.97,59.78,59.88,36200.0
2011-07-08 12:30:00,59.92,60.08,59.88,60.08,59800.0,59.92,60.08,59.88,60.08,59800.0
2011-07-08 12:40:00,60.09,60.25,60.09,60.22,96000.0,60.09,60.25,60.09,60.22,96000.0
2011-07-08 12:50:00,60.24,60.28,60.06,60.1,69600.0,60.24,60.28,60.06,60.1,69600.0
2011-07-08 13:00:00,60.07,60.15,60.05,60.15,43600.0,60.07,60.15,60.05,60.15,43600.0
2011-07-08 13:10:00,60.12,60.17,59.95,60.06,115000.0,60.12,60.17,59.95,60.06,115000.0
2011-07-08 13:20:00,60.05,60.13,60.03,60.13,186000.0,60.05,60.13,60.03,60.13,186000.0
2011-07-08 13:30:00,60.13,60.3,60.08,60.23,173800.0,60.13,60.3,60.08,60.23,173800.0
2011-07-08 13:40:00,60.23,60.38,60.05,60.05,116000.0,60.23,60.38,60.05,60.05,116000.0
2011-07-08 13:50:00,60.07,60.15,60.04,60.12,28000.0,60.07,60.15,60.04,60.12,28000.0
2011-07-08 14:00:00,60.06,60.12,59.93,60.1,41000.0,60.06,60.12,59.93,60.1,41000.0
2011-07-08 14:10:00,60.1,60.12,59.84,59.96,40400.0,60.1,60.12,59.84,59.96,40400.0
2011-07-08 14:20:00,59.98,60.03,59.94,60.03,27200.0,59.98,60.03,59.94,60.03,27200.0
2011-07-08 14:30:00,60.03,60.15,59.97,60.04,92200.0,60.03,60.15,59.97,60.04,92200.0
2011-07-08 14:40:00,60.06,60.08,59.96,60.0,50600.0,60.06,60.08,59.96,60.0,50600.0
2011-07-08 14:50:00,60.0,60.0,59.94,60.0,36200.0,60.0,60.0,59.94,60.0,36200.0
2011-07-08 15:00:00,60.0,60.03,59.88,59.95,68800.0,60.0,60.03,59.88,59.95,68800.0
2011-07-08 15:10:00,59.95,60.01,59.89,59.93,64000.0,59.95,60.01,59.89,59.93,64000.0
2011-07-08 15:20:00,59.95,60.01,59.94,59.98,77600.0,59.95,60.01,59.94,59.98,77600.0
2011-07-08 15:30:00,59.96,60.08,59.92,60.08,200800.0,59.96,60.08,59.92,60.08,200800.0
2011-07-08 15:40:00,60.09,60.16,60.01,60.04,146400.0,60.09,60.16,60.01,60.04,146400.0
2011-07-08 15:50:00,60.07,60.15,60.02,60.12,216600.0,60.07,60.15,60.02,60.12,216600.0
2011-07-11 09:30:00,59.41,60.0,59.27,59.94,218000.0,59.41,60.0,59.27,59.94,218000.0
2011-07-11 09:40:00,59.94,60.29,59.81,60.05,133800.0,59.94,60.29,59.81,60.05,133800.0
2011-07-11 09:50:00,60.01,60.24,59.82,59.94,147000.0,60.01,60.24,59.82,59.94,147000.0
2011-07-11 10:00:00,59.94,60.04,59.71,59.73,107200.0,59.94,60.04,59.71,59.73,107200.0
2011-07-11 10:10:00,59.72,59.74,59.2,59.22,103800.0,59.72,59.74,59.2,59.22,103800.0
2011-07-11 10:20:00,59.21,59.24,59.05,59.05,105200.0,59.21,59.24,59.05,59.05,105200.0
2011-07-11 10:30:00,59.06,59.37,59.06,59.16,46400.0,59.06,59.37,59.06,59.16,46400.0
2011-07-11 10:40:00,59.16,59.29,59.06,59.22,38800.0,59.16,59.29,59.06,59.22,38800.0
2011-07-11 10:50:00,59.2,59.23,58.66,58.66,110400.0,59.2,59.23,58.66,58.66,110400.0
2011-07-11 11:00:00,58.66,58.85,58.3,58.77,188600.0,58.66,58.85,58.3,58.77,188600.0
2011-07-11 11:10:00,58.75,59.07,58.75,58.9,59600.0,58.75,59.07,58.75,58.9,59600.0
2011-07-11 11:20:00,58.88,59.49,58.88,59.31,101200.0,58.88,59.49,58.88,59.31,101200.0
2011-07-11 11:30:00,59.29,59.65,59.28,59.44,97600.0,59.29,59.65,59.28,59.44,97600.0
2011-07-11 11:40:00,59.41,59.71,59.4,59.71,56600.0,59.41,59.71,59.4,59.71,56600.0
2011-07-11 11:50:00,59.66,59.9,59.66,59.83,66400.0,59.66,59.9,59.66,59.83,66400.0
2011-07-11 12:00:00,59.81,59.81,59.44,59.49,44000.0,59.81,59.81,59.44,59.49,44000.0
2011-07-11 12:10:00,59.52,59.62,59.46,59.6,9800.0,59.52,59.62,59.46,59.6,9800.0
2011-07-11 12:20:00,59.56,59.59,59.42,59.53,13600.0,59.56,59.59,59.42,59.53,13600.0
2011-07-11 12:30:00,59.56,59.6,59.31,59.5,32800.0,59.56,59.6,59.31,59.5,32800.0
2011-07-11 12:40:00,59.52,59.58,59.34,59.37,45200.0,59.52,59.58,59.34,59.37,45200.0
2011-07-11 12:50:00,59.34,59.44,59.33,59.33,21000.0,59.34,59.44,59.33,59.33,21000.0
2011-07-11 13:00:00,59.39,59.47,59.33,59.33,30800.0,59.39,59.47,59.33,59.33,30800.0
2011-07-11 13:10:00,59.34,59.34,58.81,58.82,96800.0,59.34,59.34,58.81,58.82,96800.0
2011-07-11 13:20:00,58.85,59.18,58.84,58.97,58800.0,58.85,59.18,58.84,58.97,58800.0
2011-07-11 13:30:00,58.92,59.05,58.88,58.94,31800.0,58.92,59.05,58.88,58.94,31800.0
2011-07-11 13:40:00,58.93,59.12,58.91,59.07,45200.0,58.93,59.12,58.91,59.07,45200.0
2011-07-11 13:50:00,59.07,59.18,58.96,59.09,41000.0,59.07,59.18,58.96,59.09,41000.0
2011-07-11 14:00:00,59.09,59.09,58.99,59.0,29000.0,59.09,59.09,58.99,59.0,29000.0
2011-07-11 14:10:00,59.02,59.02,58.68,58.72,56200.0,59.02,59.02,58.68,58.72,56200.0
2011-07-11 14:20:00,58.73,58.83,58.7,58.76,31600.0,58.73,58.83,58.7,58.76,31600.0
2011-07-11 14:30:00,58.74,58.96,58.58,58.96,42000.0,58.74,58.96,58.58,58.96,42000.0
2011-07-11 14:40:00,58.93,58.95,58.65,58.68,46200.0,58.93,58.95,58.65,58.68,46200.0
2011-07-11 14:50:00,58.65,58.81,58.63,58.78,34000.0,58.65,58.81,58.63,58.78,34000.0
2011-07-11 15:00:00,58.81,58.9,58.52,58.54,80200.0,58.81,58.9,58.52,58.54,80200.0
2011-07-11 15:10:00,58.53,58.62,58.49,58.51,61400.0,58.53,58.62,58.49,58.51,61400.0
2011-07-11 15:20:00,58.54,58.72,58.45,58.63,73400.0,58.54,58.72,58.45,58.63,73400.0
2011-07-11 15:30:00,58.63,58.75,58.61,58.75,106400.0,58.63,58.75,58.61,58.75,106400.0
2011-07-11 15:40:00,58.75,58.88,58.74,58.85,124000.0,58.75,58.88,58.74,58.85,124000.0
2011-07-11 15:50:00,58.85,58.98,58.62,58.88,230400.0,58.85,58.98,58.62,58.88,230400.0
2011-07-12 09:30:00,58.75,59.9,58.6,59.21,316700.0,58.75,59.9,58.6,59.21,316700.0
2011-07-12 09:40:00,59.21,59.75,59.03,59.45,180700.0,59.21,59.75,59.03,59.45,180700.0
2011-07-12 09:50:00,59.45,59.54,58.85,59.29,116400.0,59.45,59.54,58.85,59.29,116400.0
2011-07-12 10:00:00,59.29,59.75,59.12,59.35,119400.0,59.29,59.75,59.12,59.35,119400.0
2011-07-12 10:10:00,59.41,60.38,59.37,60.25,194700.0,59.41,60.38,59.37,60.25,194700.0
2011-07-12 10:20:00,60.25,60.4,60.01,60.25,159500.0,60.25,60.4,60.01,60.25,159500.0
2011-07-12 10:30:00,60.22,60.4,60.06,60.3,124500.0,60.22,60.4,60.06,60.3,124500.0
2011-07-12 10:40:00,60.3,60.58,60.02,60.14,150600.0,60.3,60.58,60.02,60.14,150600.0
2011-07-12 10:50:00,60.14,60.17,59.55,59.96,108100.0,60.14,60.17,59.55,59.96,108100.0
2011-07-12 11:00:00,59.94,60.24,59.82,60.14,58100.0,59.94,60.24,59.82,60.14,58100.0
2011-07-12 11:10:00,60.15,60.22,59.8,59.8,101500.0,60.15,60.22,59.8,59.8,101500.0
2011-07-12 11:20:00,59.86,60.0,59.81,59.9,58000.0,59.86,60.0,59.81,59.9,58000.0
2011-07-12 11:30:00,59.82,59.95,59.63,59.65,72800.0,59.82,59.95,59.63,59.65,72800.0
2011-07-12 11:40:00,59.65,60.07,59.63,59.86,43100.0,59.65,60.07,59.63,59.86,43100.0
2011-07-12 11:50:00,59.81,60.2,59.81,60.2,42300.0,59.81,60.2,59.81,60.2,42300.0
2011-07-12 12:00:00,60.18,60.24,60.06,60.22,60200.0,60.18,60.24,60.06,60.22,60200.0
2011-07-12 12:10:00,60.23,60.35,60.04,60.27,41200.0,60.23,60.35,60.04,60.27,41200.0
2011-07-12 12:20:00,60.25,60.39,59.95,59.98,58800.0,60.25,60.39,59.95,59.98,58800.0
2011-07-12 12:30:00,60.02,60.17,59.98,60.01,31500.0,60.02,60.17,59.98,60.01,31500.0
2011-07-12 12:40:00,60.01,60.06,59.74,59.77,58400.0,60.01,60.06,59.74,59.77,58400.0
2011-07-12 12:50:00,59.78,60.0,59.75,59.96,26800.0,59.78,60.0,59.75,59.96,26800.0
2011-07-12 13:00:00,59.93,60.02,59.87,59.93,24700.0,59.93,60.02,59.87,59.93,24700.0
2011-07-12 13:10:00,59.98,60.05,59.75,60.02,23500.0,59.98,60.05,59.75,60.02,23500.0
2011-07-12 13:20:00,60.0,60.09,59.76,59.82,34500.0,60.0,60.09,59.76,59.82,34500.0
2011-07-12 13:30:00,59.81,60.14,59.78,60.14,54400.0,59.81,60.14,59.78,60.14,54400.0
2011-07-12 13:40:00,60.14,60.18,60.0,60.18,28300.0,60.14,60.18,60.0,60.18,28300.0
2011-07-12 13:50:00,60.18,60.2,60.04,60.17,33100.0,60.18,60.2,60.04,60.17,33100.0
2011-07-12 14:00:00,60.15,60.48,60.0,60.45,50900.0,60.15,60.48,60.0,60.45,50900.0
2011-07-12 14:10:00,60.44,60.7,60.4,60.5,120700.0,60.44,60.7,60.4,60.5,120700.0
2011-07-12 14:20:00,60.53,60.57,60.44,60.57,72900.0,60.53,60.57,60.44,60.57,72900.0
2011-07-12 14:30:00,60.57,60.6,60.32,60.42,64300.0,60.57,60.6,60.32,60.42,64300.0
2011-07-12 14:40:00,60.44,60.56,60.3,60.46,77600.0,60.44,60.56,60.3,60.46,77600.0
2011-07-12 14:50:00,60.46,60.51,60.31,60.38,43000.0,60.46,60.51,60.31,60.38,43000.0
2011-07-12 15:00:00,60.38,60.38,60.06,60.12,69800.0,60.38,60.38,60.06,60.12,69800.0
2011-07-12 15:10:00,60.09,60.4,60.0,60.28,72300.0,60.09,60.4,60.0,60.28,72300.0
2011-07-12 15:20:00,60.3,60.33,60.03,60.15,66100.0,60.3,60.33,60.03,60.15,66100.0
2011-07-12 15:30:00,60.15,60.18,60.0,60.15,112400.0,60.15,60.18,60.0,60.15,112400.0
2011-07-12 15:40:00,60.15,60.19,60.0,60.01,87500.0,60.15,60.19,60.0,60.01,87500.0
2011-07-12 15:50:00,60.0,60.0,59.71,59.89,153800.0,60.0,60.0,59.71,59.89,153800.0
2011-07-13 09:30:00,60.9,61.45,60.65,61.28,282000.0,60.9,61.45,60.65,61.28,282000.0
2011-07-13 09:40:00,61.25,61.69,61.2,61.64,180900.0,61.25,61.69,61.2,61.64,180900.0
2011-07-13 09:50:00,61.65,61.7,61.21,61.44,220800.0,61.65,61.7,61.21,61.44,220800.0
2011-07-13 10:00:00,61.44,62.0,61.44,61.6,211400.0,61.44,62.0,61.44,61.6,211400.0
2011-07-13 10:10:00,61.6,62.43,61.38,62.39,236400.0,61.6,62.43,61.38,62.39,236400.0
2011-07-13 10:20:00,62.39,62.41,61.99,62.08,137500.0,62.39,62.41,61.99,62.08,137500.0
2011-07-13 10:30:00,62.08,62.45,61.9,62.25,110600.0,62.08,62.45,61.9,62.25,110600.0
2011-07-13 10:40:00,62.22,62.3,62.11,62.22,72300.0,62.22,62.3,62.11,62.22,72300.0
2011-07-13 10:50:00,62.27,62.27,62.0,62.24,42200.0,62.27,62.27,62.0,62.24,42200.0
2011-07-13 11:00:00,62.19,62.29,62.11,62.2,46000.0,62.19,62.29,62.11,62.2,46000.0
2011-07-13 11:10:00,62.22,62.5,62.11,62.5,65100.0,62.22,62.5,62.11,62.5,65100.0
2011-07-13 11:20:00,62.5,62.86,62.48,62.7,135200.0,62.5,62.86,62.48,62.7,135200.0
2011-07-13 11:30:00,62.64,62.68,62.32,62.42,66700.0,62.64,62.68,62.32,62.42,66700.0
2011-07-13 11:40:00,62.44,62.66,62.26,62.31,70200.0,62.44,62.66,62.26,62.31,70200.0
2011-07-13 11:50:00,62.33,62.44,62.15,62.37,73600.0,62.33,62.44,62.15,62.37,73600.0
2011-07-13 12:00:00,62.38,62.4,62.15,62.26,62200.0,62.38,62.4,62.15,62.26,62200.0
2011-07-13 12:10:00,62.29,62.52,62.25,62.52,41600.0,62.29,62.52,62.25,62.52,41600.0
2011-07-13 12:20:00,62.47,62.74,62.47,62.58,98100.0,62.47,62.74,62.47,62.58,98100.0
2011-07-13 12:30:00,62.57,62.57,62.23,62.31,50400.0,62.57,62.57,62.23,62.31,50400.0
2011-07-13 12:40:00,62.31,62.55,62.28,62.48,38900.0,62.31,62.55,62.28,62.48,38900.0
2011-07-13 12:50:00,62.5,62.5,62.36,62.4,22200.0,62.5,62.5,62.36,62.4,22200.0
2011-07-13 13:00:00,62.4,62.43,62.25,62.38,35400.0,62.4,62.43,62.25,62.38,35400.0
2011-07-13 13:10:00,62.39,62.39,62.08,62.18,43700.0,62.39,62.39,62.08,62.18,43700.0
2011-07-13 13:20:00,62.14,62.29,62.06,62.16,32000.0,62.14,62.29,62.06,62.16,32000.0
2011-07-13 13:30:00,62.18,62.33,62.17,62.3,27300.0,62.18,62.33,62.17,62.3,27300.0
2011-07-13 13:40:00,62.29,62.31,62.19,62.21,24100.0,62.29,62.31,62.19,62.21,24100.0
2011-07-13 13:50:00,62.18,62.28,62.08,62.11,24700.0,62.18,62.28,62.08,62.11,24700.0
2011-07-13 14:00:00,62.15,62.33,62.02,62.2,38600.0,62.15,62.33,62.02,62.2,38600.0
2011-07-13 14:10:00,62.2,62.31,61.9,61.92,99300.0,62.2,62.31,61.9,61.92,99300.0
2011-07-13 14:20:00,61.91,61.95,61.58,61.67,80500.0,61.91,61.95,61.58,61.67,80500.0
2011-07-13 14:30:00,61.67,61.73,61.56,61.63,87600.0,61.67,61.73,61.56,61.63,87600.0
2011-07-13 14:40:00,61.61,61.64,61.44,61.6,105000.0,61.61,61.64,61.44,61.6,105000.0
2011-07-13 14:50:00,61.55,61.6,61.47,61.55,84100.0,61.55,61.6,61.47,61.55,84100.0
2011-07-13 15:00:00,61.57,61.61,61.23,61.29,152900.0,61.57,61.61,61.23,61.29,152900.0
2011-07-13 15:10:00,61.36,61.39,60.81,60.88,214600.0,61.36,61.39,60.81,60.88,214600.0
2011-07-13 15:20:00,60.87,60.99,60.61,60.7,188100.0,60.87,60.99,60.61,60.7,188100.0
2011-07-13 15:30:00,60.71,60.73,60.44,60.65,164500.0,60.71,60.73,60.44,60.65,164500.0
2011-07-13 15:40:00,60.65,60.73,60.26,60.59,197000.0,60.65,60.73,60.26,60.59,197000.0
2011-07-13 15:50:00,60.54,60.73,60.51,60.64,227600.0,60.54,60.73,60.51,60.64,227600.0
2011-07-14 09:30:00,61.9,62.19,61.06,61.35,322200.0,61.9,62.19,61.06,61.35,322200.0
2011-07-14 09:40:00,61.35,61.5,61.1,61.48,182400.0,61.35,61.5,61.1,61.48,182400.0
2011-07-14 09:50:00,61.47,61.91,61.35,61.49,145200.0,61.47,61.91,61.35,61.49,145200.0
2011-07-14 10:00:00,61.5,61.75,61.25,61.64,135400.0,61.5,61.75,61.25,61.64,135400.0
2011-07-14 10:10:00,61.65,61.7,61.32,61.65,69900.0,61.65,61.7,61.32,61.65,69900.0
2011-07-14 10:20:00,61.62,61.69,61.47,61.62,55800.0,61.62,61.69,61.47,61.62,55800.0
2011-07-14 10:30:00,61.64,61.66,61.13,61.27,117800.0,61.64,61.66,61.13,61.27,117800.0
2011-07-14 10:40:00,61.28,61.28,60.91,60.97,157800.0,61.28,61.28,60.91,60.97,157800.0
2011-07-14 10:50:00,60.97,60.97,60.55,60.63,150700.0,60.97,60.97,60.55,60.63,150700.0
2011-07-14 11:00:00,60.64,60.78,60.5,60.57,106800.0,60.64,60.78,60.5,60.57,106800.0
2011-07-14 11:10:00,60.55,60.6,60.43,60.57,105700.0,60.55,60.6,60.43,60.57,105700.0
2011-07-14 11:20:00,60.57,60.69,60.44,60.69,73700.0,60.57,60.69,60.44,60.69,73700.0
2011-07-14 11:30:00,60.67,60.79,60.53,60.62,92500.0,60.67,60.79,60.53,60.62,92500.0
2011-07-14 11:40:00,60.55,61.1,60.55,60.97,101300.0,60.55,61.1,60.55,60.97,101300.0
2011-07-14 11:50:00,60.97,61.0,60.78,60.82,39600.0,60.97,61.0,60.78,60.82,39600.0
2011-07-14 12:00:00,60.82,60.89,60.51,60.58,39700.0,60.82,60.89,60.51,60.58,39700.0
2011-07-14 12:10:00,60.59,60.75,60.26,60.33,100400.0,60.59,60.75,60.26,60.33,100400.0
2011-07-14 12:20:00,60.3,60.5,60.17,60.33,103400.0,60.3,60.5,60.17,60.33,103400.0
2011-07-14 12:30:00,60.34,60.53,60.13,60.37,58500.0,60.34,60.53,60.13,60.37,58500.0
2011-07-14 12:40:00,60.36,60.45,60.19,60.3,52500.0,60.36,60.45,60.19,60.3,52500.0
2011-07-14 12:50:00,60.29,60.3,59.93,60.02,88500.0,60.29,60.3,59.93,60.02,88500.0
2011-07-14 13:00:00,60.01,60.1,59.82,60.0,101300.0,60.01,60.1,59.82,60.0,101300.0
2011-07-14 13:10:00,59.95,59.97,59.41,59.48,129300.0,59.95,59.97,59.41,59.48,129300.0
2011-07-14 13:20:00,59.49,59.57,59.29,59.56,108000.0,59.49,59.57,59.29,59.56,108000.0
2011-07-14 13:30:00,59.57,60.14,59.52,59.83,153500.0,59.57,60.14,59.52,59.83,153500.0
2011-07-14 13:40:00,59.85,59.95,59.63,59.71,56700.0,59.85,59.95,59.63,59.71,56700.0
2011-07-14 13:50:00,59.72,59.95,59.57,59.93,51900.0,59.72,59.95,59.57,59.93,51900.0
2011-07-14 14:00:00,59.94,59.95,59.65,59.81,36600.0,59.94,59.95,59.65,59.81,36600.0
2011-07-14 14:10:00,59.8,60.01,59.8,59.85,60400.0,59.8,60.01,59.8,59.85,60400.0
2011-07-14 14:20:00,59.85,59.91,59.5,59.61,62600.0,59.85,59.91,59.5,59.61,62600.0
2011-07-14 14:30:00,59.59,59.64,59.44,59.57,57800.0,59.59,59.64,59.44,59.57,57800.0
2011-07-14 14:40:00,59.58,59.68,59.46,59.46,64900.0,59.58,59.68,59.46,59.46,64900.0
2011-07-14 14:50:00,59.45,59.5,59.42,59.5,35600.0,59.45,59.5,59.42,59.5,35600.0
2011-07-14 15:00:00,59.5,59.6,59.35,59.41,49300.0,59.5,59.6,59.35,59.41,49300.0
2011-07-14 15:10:00,59.39,59.55,59.35,59.55,68700.0,59.39,59.55,59.35,59.55,68700.0
2011-07-14 15:20:00,59.55,59.68,59.46,59.61,91400.0,59.55,59.68,59.46,59.61,91400.0
2011-07-14 15:30:00,59.59,59.88,59.58,59.82,116200.0,59.59,59.88,59.58,59.82,116200.0
2011-07-14 15:40:00,59.8,59.82,59.5,59.55,118000.0,59.8,59.82,59.5,59.55,118000.0
2011-07-14 15:50:00,59.57,59.84,59.52,59.75,153600.0,59.57,59.84,59.52,59.75,153600.0
2011-07-15 09:30:00,60.75,60.78,60.21,60.24,221700.0,60.75,60.78,60.21,60.24,221700.0
2011-07-15 09:40:00,60.3,60.5,60.04,60.4,88300.0,60.3,60.5,60.04,60.4,88300.0
2011-07-15 09:50:00,60.4,60.44,59.82,59.94,125000.0,60.4,60.44,59.82,59.94,125000.0
2011-07-15 10:00:00,59.98,60.13,59.52,59.79,119600.0,59.98,60.13,59.52,59.79,119600.0
2011-07-15 10:10:00,59.73,59.95,59.6,59.65,76000.0,59.73,59.95,59.6,59.65,76000.0
2011-07-15 10:20:00,59.62,59.76,59.55,59.71,104000.0,59.62,59.76,59.55,59.71,104000.0
2011-07-15 10:30:00,59.75,59.95,59.62,59.8,76800.0,59.75,59.95,59.62,59.8,76800.0
2011-07-15 10:40:00,59.79,60.08,59.7,59.98,77000.0,59.79,60.08,59.7,59.98,77000.0
2011-07-15 10:50:00,59.99,60.11,59.67,59.95,78700.0,59.99,60.11,59.67,59.95,78700.0
2011-07-15 11:00:00,59.94,60.11,59.88,60.01,72100.0,59.94,60.11,59.88,60.01,72100.0
2011-07-15 11:10:00,59.94,60.08,59.9,59.98,48900.0,59.94,60.08,59.9,59.98,48900.0
2011-07-15 11:20:00,60.0,60.09,59.96,60.03,44100.0,60.0,60.09,59.96,60.03,44100.0
2011-07-15 11:30:00,60.09,60.19,60.04,60.09,44500.0,60.09,60.19,60.04,60.09,44500.0
2011-07-15 11:40:00,60.09,60.12,59.85,59.95,33500.0,60.09,60.12,59.85,59.95,33500.0
2011-07-15 11:50:00,59.96,60.1,59.88,60.0,56900.0,59.96,60.1,59.88,60.0,56900.0
2011-07-15 12:00:00,60.02,60.49,59.97,60.24,76100.0,60.02,60.49,59.97,60.24,76100.0
2011-07-15 12:10:00,60.25,60.46,60.06,60.09,47400.0,60.25,60.46,60.06,60.09,47400.0
2011-07-15 12:20:00,60.04,60.1,59.94,60.0,57300.0,60.04,60.1,59.94,60.0,57300.0
2011-07-15 12:30:00,60.06,60.09,59.91,59.95,28200.0,60.06,60.09,59.91,59.95,28200.0
2011-07-15 12:40:00,59.92,60.07,59.77,59.99,33500.0,59.92,60.07,59.77,59.99,33500.0
2011-07-15 12:50:00,59.98,60.15,59.96,60.08,49800.0,59.98,60.15,59.96,60.08,49800.0
2011-07-15 13:00:00,60.08,60.35,60.03,60.28,47100.0,60.08,60.35,60.03,60.28,47100.0
2011-07-15 13:10:00,60.27,60.4,60.17,60.3,34500.0,60.27,60.4,60.17,60.3,34500.0
2011-07-15 13:20:00,60.3,60.45,60.29,60.3,37800.0,60.3,60.45,60.29,60.3,37800.0
2011-07-15 13:30:00,60.28,60.38,60.18,60.26,29000.0,60.28,60.38,60.18,60.26,29000.0
2011-07-15 13:40:00,60.29,60.36,60.22,60.34,15900.0,60.29,60.36,60.22,60.34,15900.0
2011-07-15 13:50:00,60.32,60.36,60.21,60.28,29200.0,60.32,60.36,60.21,60.28,29200.0
2011-07-15 14:00:00,60.26,60.35,60.21,60.28,63500.0,60.26,60.35,60.21,60.28,63500.0
2011-07-15 14:10:00,60.28,60.35,60.18,60.25,45700.0,60.28,60.35,60.18,60.25,45700.0
2011-07-15 14:20:00,60.25,60.25,59.97,60.04,51400.0,60.25,60.25,59.97,60.04,51400.0
2011-07-15 14:30:00,60.03,60.2,60.0,60.18,27400.0,60.03,60.2,60.0,60.18,27400.0
2011-07-15 14:40:00,60.18,60.28,60.05,60.1,34500.0,60.18,60.28,60.05,60.1,34500.0
2011-07-15 14:50:00,60.11,60.18,60.0,60.03,44500.0,60.11,60.18,60.0,60.03,44500.0
2011-07-15 15:00:00,60.02,60.13,59.95,60.11,47800.0,60.02,60.13,59.95,60.11,47800.0
2011-07-15 15:10:00,60.15,60.16,60.04,60.05,39500.0,60.15,60.16,60.04,60.05,39500.0
2011-07-15 15:20:00,60.08,60.28,60.08,60.26,55300.0,60.08,60.28,60.08,60.26,55300.0
2011-07-15 15:30:00,60.24,60.37,60.15,60.35,114100.0,60.24,60.37,60.15,60.35,114100.0
2011-07-15 15:40:00,60.37,60.53,60.29,60.52,140500.0,60.37,60.53,60.29,60.52,140500.0
2011-07-15 15:50:00,60.5,60.55,60.36,60.53,254700.0,60.5,60.55,60.36,60.53,254700.0
2011-07-18 09:30:00,60.38,61.0,59.81,60.9,179500.0,60.38,61.0,59.81,60.9,179500.0
2011-07-18 09:40:00,60.89,60.99,60.1,60.15,92200.0,60.89,60.99,60.1,60.15,92200.0
2011-07-18 09:50:00,60.23,60.3,59.86,60.08,89900.0,60.23,60.3,59.86,60.08,89900.0
2011-07-18 10:00:00,60.08,60.25,59.83,59.98,105500.0,60.08,60.25,59.83,59.98,105500.0
2011-07-18 10:10:00,59.94,60.21,59.81,60.15,61100.0,59.94,60.21,59.81,60.15,61100.0
2011-07-18 10:20:00,60.15,60.25,60.03,60.04,48500.0,60.15,60.25,60.03,60.04,48500.0
2011-07-18 10:30:00,60.04,60.2,59.76,60.01,82300.0,60.04,60.2,59.76,60.01,82300.0
2011-07-18 10:40:00,60.0,60.25,59.91,60.04,43300.0,60.0,60.25,59.91,60.04,43300.0
2011-07-18 10:50:00,60.02,60.15,59.8,59.88,40300.0,60.02,60.15,59.8,59.88,40300.0
2011-07-18 11:00:00,59.87,60.0,59.73,60.0,60700.0,59.87,60.0,59.73,60.0,60700.0
2011-07-18 11:10:00,59.93,60.36,59.93,60.34,53200.0,59.93,60.36,59.93,60.34,53200.0
2011-07-18 11:20:00,60.33,60.48,60.1,60.39,46700.0,60.33,60.48,60.1,60.39,46700.0
2011-07-18 11:30:00,60.35,60.35,60.08,60.24,22600.0,60.35,60.35,60.08,60.24,22600.0
2011-07-18 11:40:00,60.18,60.25,60.0,60.12,31700.0,60.18,60.25,60.0,60.12,31700.0
2011-07-18 11:50:00,60.11,60.15,59.98,59.98,37200.0,60.11,60.15,59.98,59.98,37200.0
2011-07-18 12:00:00,60.0,60.07,59.85,60.02,35400.0,60.0,60.07,59.85,60.02,35400.0
2011-07-18 12:10:00,60.02,60.1,59.99,60.06,18900.0,60.02,60.1,59.99,60.06,18900.0
2011-07-18 12:20:00,60.02,60.17,60.01,60.12,26400.0,60.02,60.17,60.01,60.12,26400.0
2011-07-18 12:30:00,60.12,60.15,60.03,60.12,19800.0,60.12,60.15,60.03,60.12,19800.0
2011-07-18 12:40:00,60.12,60.18,60.03,60.03,14900.0,60.12,60.18,60.03,60.03,14900.0
2011-07-18 12:50:00,60.05,60.17,60.0,60.11,13200.0,60.05,60.17,60.0,60.11,13200.0
2011-07-18 13:00:00,60.11,60.12,59.97,59.99,16500.0,60.11,60.12,59.97,59.99,16500.0
2011-07-18 13:10:00,60.0,60.02,59.88,59.95,15100.0,60.0,60.02,59.88,59.95,15100.0
2011-07-18 13:20:00,59.89,60.04,59.86,59.86,52500.0,59.89,60.04,59.86,59.86,52500.0
2011-07-18 13:30:00,59.89,60.46,59.87,60.32,77800.0,59.89,60.46,59.87,60.32,77800.0
2011-07-18 13:40:00,60.32,60.32,60.09,60.18,25100.0,60.32,60.32,60.09,60.18,25100.0
2011-07-18 13:50:00,60.18,60.3,60.1,60.26,32300.0,60.18,60.3,60.1,60.26,32300.0
2011-07-18 14:00:00,60.28,60.34,60.1,60.33,20400.0,60.28,60.34,60.1,60.33,20400.0
2011-07-18 14:10:00,60.3,60.41,60.19,60.35,27600.0,60.3,60.41,60.19,60.35,27600.0
2011-07-18 14:20:00,60.32,60.39,60.2,60.24,26700.0,60.32,60.39,60.2,60.24,26700.0
2011-07-18 14:30:00,60.27,60.28,60.1,60.12,26600.0,60.27,60.28,60.1,60.12,26600.0
2011-07-18 14:40:00,60.12,60.17,60.1,60.16,48300.0,60.12,60.17,60.1,60.16,48300.0
2011-07-18 14:50:00,60.15,60.32,60.09,60.32,39400.0,60.15,60.32,60.09,60.32,39400.0
2011-07-18 15:00:00,60.32,60.45,60.28,60.35,43600.0,60.32,60.45,60.28,60.35,43600.0
2011-07-18 15:10:00,60.35,60.38,60.26,60.31,27600.0,60.35,60.38,60.26,60.31,27600.0
2011-07-18 15:20:00,60.32,60.38,60.27,60.37,43600.0,60.32,60.38,60.27,60.37,43600.0
2011-07-18 15:30:00,60.37,60.55,60.35,60.52,111300.0,60.37,60.55,60.35,60.52,111300.0
2011-07-18 15:40:00,60.53,60.6,60.45,60.58,101800.0,60.53,60.6,60.45,60.58,101800.0
2011-07-18 15:50:00,60.58,60.58,60.46,60.51,151700.0,60.58,60.58,60.46,60.51,151700.0
2011-07-19 09:30:00,61.41,61.5,60.87,61.47,147000.0,61.41,61.5,60.87,61.47,147000.0
2011-07-19 09:40:00,61.5,61.6,61.05,61.27,89000.0,61.5,61.6,61.05,61.27,89000.0
2011-07-19 09:50:00,61.18,61.5,61.18,61.34,60000.0,61.18,61.5,61.18,61.34,60000.0
2011-07-19 10:00:00,61.33,61.82,61.31,61.66,104700.0,61.33,61.82,61.31,61.66,104700.0
2011-07-19 10:10:00,61.69,61.76,61.6,61.71,63400.0,61.69,61.76,61.6,61.71,63400.0
2011-07-19 10:20:00,61.71,61.73,61.38,61.54,74600.0,61.71,61.73,61.38,61.54,74600.0
2011-07-19 10:30:00,61.53,61.66,61.49,61.51,45400.0,61.53,61.66,61.49,61.51,45400.0
2011-07-19 10:40:00,61.56,61.85,61.55,61.85,109200.0,61.56,61.85,61.55,61.85,109200.0
2011-07-19 10:50:00,61.85,61.9,61.77,61.84,58100.0,61.85,61.9,61.77,61.84,58100.0
2011-07-19 11:00:00,61.86,61.89,61.75,61.88,26000.0,61.86,61.89,61.75,61.88,26000.0
2011-07-19 11:10:00,61.85,62.29,61.85,62.2,188700.0,61.85,62.29,61.85,62.2,188700.0
2011-07-19 11:20:00,62.18,62.28,62.1,62.21,93300.0,62.18,62.28,62.1,62.21,93300.0
2011-07-19 11:30:00,62.22,62.28,61.7,61.8,113600.0,62.22,62.28,61.7,61.8,113600.0
2011-07-19 11:40:00,61.81,61.84,61.55,61.65,83300.0,61.81,61.84,61.55,61.65,83300.0
2011-07-19 11:50:00,61.67,62.19,61.67,62.13,112500.0,61.67,62.19,61.67,62.13,112500.0
2011-07-19 12:00:00,62.13,62.2,62.0,62.0,67000.0,62.13,62.2,62.0,62.0,67000.0
2011-07-19 12:10:00,62.06,62.1,62.01,62.01,18200.0,62.06,62.1,62.01,62.01,18200.0
2011-07-19 12:20:00,62.06,62.11,61.82,61.84,103300.0,62.06,62.11,61.82,61.84,103300.0
2011-07-19 12:30:00,61.83,62.13,61.81,61.99,38800.0,61.83,62.13,61.81,61.99,38800.0
2011-07-19 12:40:00,61.98,62.1,61.95,62.08,29900.0,61.98,62.1,61.95,62.08,29900.0
2011-07-19 12:50:00,62.04,62.19,62.03,62.16,24200.0,62.04,62.19,62.03,62.16,24200.0
2011-07-19 13:00:00,62.15,62.18,62.01,62.02,15400.0,62.15,62.18,62.01,62.02,15400.0
2011-07-19 13:10:00,62.01,62.19,61.99,62.17,32600.0,62.01,62.19,61.99,62.17,32600.0
2011-07-19 13:20:00,62.18,62.34,62.08,62.33,38500.0,62.18,62.34,62.08,62.33,38500.0
2011-07-19 13:30:00,62.33,62.98,62.31,62.93,176900.0,62.33,62.98,62.31,62.93,176900.0
2011-07-19 13:40:00,62.94,63.34,62.83,63.25,256200.0,62.94,63.34,62.83,63.25,256200.0
2011-07-19 13:50:00,63.24,63.67,63.23,63.27,214500.0,63.24,63.67,63.23,63.27,214500.0
2011-07-19 14:00:00,63.28,63.67,63.2,63.38,91200.0,63.28,63.67,63.2,63.38,91200.0
2011-07-19 14:10:00,63.39,63.43,63.2,63.27,65700.0,63.39,63.43,63.2,63.27,65700.0
2011-07-19 14:20:00,63.26,63.39,63.21,63.35,78700.0,63.26,63.39,63.21,63.35,78700.0
2011-07-19 14:30:00,63.3,63.39,63.24,63.3,48300.0,63.3,63.39,63.24,63.3,48300.0
2011-07-19 14:40:00,63.3,63.52,63.28,63.37,103500.0,63.3,63.52,63.28,63.37,103500.0
2011-07-19 14:50:00,63.33,63.5,63.32,63.37,60600.0,63.33,63.5,63.32,63.37,60600.0
2011-07-19 15:00:00,63.38,63.93,63.35,63.64,139500.0,63.38,63.93,63.35,63.64,139500.0
2011-07-19 15:10:00,63.66,63.96,63.61,63.67,85100.0,63.66,63.96,63.61,63.67,85100.0
2011-07-19 15:20:00,63.64,63.79,63.43,63.52,99700.0,63.64,63.79,63.43,63.52,99700.0
2011-07-19 15:30:00,63.5,63.68,63.43,63.5,144000.0,63.5,63.68,63.43,63.5,144000.0
2011-07-19 15:40:00,63.5,63.55,63.45,63.51,115900.0,63.5,63.55,63.45,63.51,115900.0
2011-07-19 15:50:00,63.5,63.55,63.49,63.51,156500.0,63.5,63.55,63.49,63.51,156500.0
2011-07-20 09:30:00,63.9,64.49,63.9,64.33,262500.0,63.9,64.49,63.9,64.33,262500.0
2011-07-20 09:40:00,64.33,64.33,63.3,63.67,179800.0,64.33,64.33,63.3,63.67,179800.0
2011-07-20 09:50:00,63.69,63.95,63.44,63.95,113400.0,63.69,63.95,63.44,63.95,113400.0
2011-07-20 10:00:00,63.89,63.97,63.15,63.77,138000.0,63.89,63.97,63.15,63.77,138000.0
2011-07-20 10:10:00,63.77,63.98,63.46,63.72,102700.0,63.77,63.98,63.46,63.72,102700.0
2011-07-20 10:20:00,63.67,63.95,63.63,63.89,68000.0,63.67,63.95,63.63,63.89,68000.0
2011-07-20 10:30:00,63.88,64.32,63.79,64.16,81700.0,63.88,64.32,63.79,64.16,81700.0
2011-07-20 10:40:00,64.09,64.18,63.98,64.01,37800.0,64.09,64.18,63.98,64.01,37800.0
2011-07-20 10:50:00,64.03,64.2,63.95,64.14,31800.0,64.03,64.2,63.95,64.14,31800.0
2011-07-20 11:00:00,64.07,64.12,63.72,63.82,53500.0,64.07,64.12,63.72,63.82,53500.0
2011-07-20 11:10:00,63.86,64.0,63.68,63.93,46900.0,63.86,64.0,63.68,63.93,46900.0
2011-07-20 11:20:00,63.96,64.0,63.5,63.51,61600.0,63.96,64.0,63.5,63.51,61600.0
2011-07-20 11:30:00,63.51,63.56,63.41,63.41,80800.0,63.51,63.56,63.41,63.41,80800.0
2011-07-20 11:40:00,63.44,63.53,63.35,63.36,66000.0,63.44,63.53,63.35,63.36,66000.0
2011-07-20 11:50:00,63.39,63.57,63.34,63.49,60300.0,63.39,63.57,63.34,63.49,60300.0
2011-07-20 12:00:00,63.49,63.5,63.17,63.27,47000.0,63.49,63.5,63.17,63.27,47000.0
2011-07-20 12:10:00,63.3,63.6,63.2,63.44,46100.0,63.3,63.6,63.2,63.44,46100.0
2011-07-20 12:20:00,63.44,63.48,63.35,63.46,47600.0,63.44,63.48,63.35,63.46,47600.0
2011-07-20 12:30:00,63.46,63.58,63.45,63.5,39600.0,63.46,63.58,63.45,63.5,39600.0
2011-07-20 12:40:00,63.5,63.54,63.4,63.44,60000.0,63.5,63.54,63.4,63.44,60000.0
2011-07-20 12:50:00,63.44,63.51,63.41,63.45,54300.0,63.44,63.51,63.41,63.45,54300.0
2011-07-20 13:00:00,63.46,63.55,63.39,63.48,26400.0,63.46,63.55,63.39,63.48,26400.0
2011-07-20 13:10:00,63.48,63.55,63.3,63.36,41800.0,63.48,63.55,63.3,63.36,41800.0
2011-07-20 13:20:00,63.37,63.73,63.36,63.59,36500.0,63.37,63.73,63.36,63.59,36500.0
2011-07-20 13:30:00,63.56,63.63,63.36,63.43,48500.0,63.56,63.63,63.36,63.43,48500.0
2011-07-20 13:40:00,63.45,63.52,63.4,63.45,45300.0,63.45,63.52,63.4,63.45,45300.0
2011-07-20 13:50:00,63.44,63.5,63.38,63.44,37600.0,63.44,63.5,63.38,63.44,37600.0
2011-07-20 14:00:00,63.43,63.53,63.42,63.48,25800.0,63.43,63.53,63.42,63.48,25800.0
2011-07-20 14:10:00,63.5,63.51,63.35,63.41,26300.0,63.5,63.51,63.35,63.41,26300.0
2011-07-20 14:20:00,63.42,63.46,63.37,63.42,47700.0,63.42,63.46,63.37,63.42,47700.0
2011-07-20 14:30:00,63.42,63.53,63.4,63.49,20100.0,63.42,63.53,63.4,63.49,20100.0
2011-07-20 14:40:00,63.5,63.67,63.37,63.39,30500.0,63.5,63.67,63.37,63.39,30500.0
2011-07-20 14:50:00,63.43,63.6,63.4,63.6,33200.0,63.43,63.6,63.4,63.6,33200.0
2011-07-20 15:00:00,63.56,63.64,63.52,63.61,27400.0,63.56,63.64,63.52,63.61,27400.0
2011-07-20 15:10:00,63.62,63.87,63.58,63.8,34400.0,63.62,63.87,63.58,63.8,34400.0
2011-07-20 15:20:00,63.79,63.88,63.63,63.73,49000.0,63.79,63.88,63.63,63.73,49000.0
2011-07-20 15:30:00,63.74,63.88,63.71,63.88,54200.0,63.74,63.88,63.71,63.88,54200.0
2011-07-20 15:40:00,63.88,63.95,63.69,63.69,75000.0,63.88,63.95,63.69,63.69,75000.0
2011-07-20 15:50:00,63.73,63.78,63.66,63.75,85200.0,63.73,63.78,63.66,63.75,85200.0
2011-07-21 09:30:00,64.18,64.18,63.22,63.5,105200.0,64.18,64.18,63.22,63.5,105200.0
2011-07-21 09:40:00,63.55,64.2,63.46,64.02,68500.0,63.55,64.2,63.46,64.02,68500.0
2011-07-21 09:50:00,64.02,64.16,63.47,63.63,63100.0,64.02,64.16,63.47,63.63,63100.0
2011-07-21 10:00:00,63.56,64.03,63.5,63.93,60500.0,63.56,64.03,63.5,63.93,60500.0
2011-07-21 10:10:00,63.92,64.04,63.58,63.69,56900.0,63.92,64.04,63.58,63.69,56900.0
2011-07-21 10:20:00,63.7,64.1,63.7,64.09,65400.0,63.7,64.1,63.7,64.09,65400.0
2011-07-21 10:30:00,64.07,64.13,63.92,63.96,41500.0,64.07,64.13,63.92,63.96,41500.0
2011-07-21 10:40:00,63.93,63.98,63.69,63.78,37400.0,63.93,63.98,63.69,63.78,37400.0
2011-07-21 10:50:00,63.77,63.86,63.71,63.77,26400.0,63.77,63.86,63.71,63.77,26400.0
2011-07-21 11:00:00,63.77,63.85,63.7,63.74,25400.0,63.77,63.85,63.7,63.74,25400.0
2011-07-21 11:10:00,63.7,63.8,63.61,63.62,35400.0,63.7,63.8,63.61,63.62,35400.0
2011-07-21 11:20:00,63.67,63.67,63.46,63.55,70400.0,63.67,63.67,63.46,63.55,70400.0
2011-07-21 11:30:00,63.51,63.56,63.37,63.38,32800.0,63.51,63.56,63.37,63.38,32800.0
2011-07-21 11:40:00,63.38,63.38,62.65,62.65,164700.0,63.38,63.38,62.65,62.65,164700.0
2011-07-21 11:50:00,62.73,62.73,62.3,62.64,110700.0,62.73,62.73,62.3,62.64,110700.0
2011-07-21 12:00:00,62.63,62.84,62.58,62.6,37500.0,62.63,62.84,62.58,62.6,37500.0
2011-07-21 12:10:00,62.58,62.76,62.54,62.73,27800.0,62.58,62.76,62.54,62.73,27800.0
2011-07-21 12:20:00,62.7,62.88,62.7,62.8,25000.0,62.7,62.88,62.7,62.8,25000.0
2011-07-21 12:30:00,62.86,62.9,62.68,62.83,21800.0,62.86,62.9,62.68,62.83,21800.0
2011-07-21 12:40:00,62.87,63.37,62.82,63.21,73600.0,62.87,63.37,62.82,63.21,73600.0
2011-07-21 12:50:00,63.28,63.36,62.89,63.09,57000.0,63.28,63.36,62.89,63.09,57000.0
2011-07-21 13:00:00,63.13,63.15,62.68,62.71,49900.0,63.13,63.15,62.68,62.71,49900.0
2011-07-21 13:10:00,62.68,62.72,62.53,62.56,47100.0,62.68,62.72,62.53,62.56,47100.0
2011-07-21 13:20:00,62.6,62.6,62.43,62.6,61800.0,62.6,62.6,62.43,62.6,61800.0
2011-07-21 13:30:00,62.58,62.72,62.48,62.7,29400.0,62.58,62.72,62.48,62.7,29400.0
2011-07-21 13:40:00,62.67,62.78,62.63,62.7,31200.0,62.67,62.78,62.63,62.7,31200.0
2011-07-21 13:50:00,62.71,62.74,62.57,62.65,17500.0,62.71,62.74,62.57,62.65,17500.0
2011-07-21 14:00:00,62.67,62.74,62.51,62.57,21900.0,62.67,62.74,62.51,62.57,21900.0
2011-07-21 14:10:00,62.57,62.61,62.5,62.52,33100.0,62.57,62.61,62.5,62.52,33100.0
2011-07-21 14:20:00,62.51,62.62,62.51,62.59,22400.0,62.51,62.62,62.51,62.59,22400.0
2011-07-21 14:30:00,62.58,62.82,62.54,62.82,85300.0,62.58,62.82,62.54,62.82,85300.0
2011-07-21 14:40:00,62.8,62.99,62.78,62.82,47200.0,62.8,62.99,62.78,62.82,47200.0
2011-07-21 14:50:00,62.83,62.92,62.71,62.79,33300.0,62.83,62.92,62.71,62.79,33300.0
2011-07-21 15:00:00,62.76,62.93,62.66,62.67,40500.0,62.76,62.93,62.66,62.67,40500.0
2011-07-21 15:10:00,62.67,62.93,62.63,62.88,33800.0,62.67,62.93,62.63,62.88,33800.0
2011-07-21 15:20:00,62.9,62.92,62.73,62.84,40500.0,62.9,62.92,62.73,62.84,40500.0
2011-07-21 15:30:00,62.81,62.88,62.7,62.7,50200.0,62.81,62.88,62.7,62.7,50200.0
2011-07-21 15:40:00,62.7,62.99,62.7,62.85,68300.0,62.7,62.99,62.7,62.85,68300.0
2011-07-21 15:50:00,62.86,63.02,62.85,63.0,163000.0,62.86,63.02,62.85,63.0,163000.0
2011-07-22 09:30:00,62.63,63.46,62.63,63.28,93200.0,62.63,63.46,62.63,63.28,93200.0
2011-07-22 09:40:00,63.29,63.45,62.85,63.18,56300.0,63.29,63.45,62.85,63.18,56300.0
2011-07-22 09:50:00,63.2,63.2,62.8,62.88,70600.0,63.2,63.2,62.8,62.88,70600.0
2011-07-22 10:00:00,62.9,63.11,62.58,62.89,55400.0,62.9,63.11,62.58,62.89,55400.0
2011-07-22 10:10:00,62.9,63.04,62.66,62.81,40000.0,62.9,63.04,62.66,62.81,40000.0
2011-07-22 10:20:00,62.79,62.89,62.6,62.76,41500.0,62.79,62.89,62.6,62.76,41500.0
2011-07-22 10:30:00,62.77,63.0,62.73,62.85,33600.0,62.77,63.0,62.73,62.85,33600.0
2011-07-22 10:40:00,62.9,63.05,62.83,63.02,59000.0,62.9,63.05,62.83,63.02,59000.0
2011-07-22 10:50:00,63.02,63.46,62.9,63.42,43000.0,63.02,63.46,62.9,63.42,43000.0
2011-07-22 11:00:00,63.43,63.7,63.26,63.62,59600.0,63.43,63.7,63.26,63.62,59600.0
2011-07-22 11:10:00,63.69,63.84,63.56,63.63,47600.0,63.69,63.84,63.56,63.63,47600.0
2011-07-22 11:20:00,63.64,63.64,63.41,63.45,25800.0,63.64,63.64,63.41,63.45,25800.0
2011-07-22 11:30:00,63.49,63.64,63.37,63.52,46100.0,63.49,63.64,63.37,63.52,46100.0
2011-07-22 11:40:00,63.53,63.6,63.39,63.47,32300.0,63.53,63.6,63.39,63.47,32300.0
2011-07-22 11:50:00,63.49,63.59,63.35,63.55,27100.0,63.49,63.59,63.35,63.55,27100.0
2011-07-22 12:00:00,63.52,63.69,63.5,63.61,33700.0,63.52,63.69,63.5,63.61,33700.0
2011-07-22 12:10:00,63.6,63.69,63.5,63.52,35800.0,63.6,63.69,63.5,63.52,35800.0
2011-07-22 12:20:00,63.52,63.57,63.26,63.41,37500.0,63.52,63.57,63.26,63.41,37500.0
2011-07-22 12:30:00,63.41,63.52,63.35,63.37,40700.0,63.41,63.52,63.35,63.37,40700.0
2011-07-22 12:40:00,63.39,63.51,63.31,63.45,28000.0,63.39,63.51,63.31,63.45,28000.0
2011-07-22 12:50:00,63.45,63.62,63.44,63.55,44600.0,63.45,63.62,63.44,63.55,44600.0
2011-07-22 13:00:00,63.54,63.62,63.5,63.6,47500.0,63.54,63.62,63.5,63.6,47500.0
2011-07-22 13:10:00,63.56,63.66,63.51,63.66,35600.0,63.56,63.66,63.51,63.66,35600.0
2011-07-22 13:20:00,63.68,63.7,63.55,63.67,37100.0,63.68,63.7,63.55,63.67,37100.0
2011-07-22 13:30:00,63.69,63.7,63.6,63.68,19800.0,63.69,63.7,63.6,63.68,19800.0
2011-07-22 13:40:00,63.68,63.71,63.57,63.62,35300.0,63.68,63.71,63.57,63.62,35300.0
2011-07-22 13:50:00,63.64,63.73,63.61,63.7,22000.0,63.64,63.73,63.61,63.7,22000.0
2011-07-22 14:00:00,63.73,63.78,63.63,63.77,36100.0,63.73,63.78,63.63,63.77,36100.0
2011-07-22 14:10:00,63.77,63.78,63.61,63.73,22200.0,63.77,63.78,63.61,63.73,22200.0
2011-07-22 14:20:00,63.71,63.75,63.67,63.73,14100.0,63.71,63.75,63.67,63.73,14100.0
2011-07-22 14:30:00,63.73,63.75,63.64,63.68,20500.0,63.73,63.75,63.64,63.68,20500.0
2011-07-22 14:40:00,63.68,63.75,63.64,63.71,14700.0,63.68,63.75,63.64,63.71,14700.0
2011-07-22 14:50:00,63.67,63.75,63.65,63.68,15300.0,63.67,63.75,63.65,63.68,15300.0
2011-07-22 15:00:00,63.65,63.78,63.65,63.74,21000.0,63.65,63.78,63.65,63.74,21000.0
2011-07-22 15:10:00,63.77,63.78,63.65,63.66,38800.0,63.77,63.78,63.65,63.66,38800.0
2011-07-22 15:20:00,63.67,63.67,63.47,63.49,41200.0,63.67,63.67,63.47,63.49,41200.0
2011-07-22 15:30:00,63.53,63.58,63.41,63.42,24700.0,63.53,63.58,63.41,63.42,24700.0
2011-07-22 15:40:00,63.41,63.43,63.31,63.38,48300.0,63.41,63.43,63.31,63.38,48300.0
2011-07-22 15:50:00,63.37,63.46,63.23,63.4,76700.0,63.37,63.46,63.23,63.4,76700.0
2011-07-25 09:30:00,62.78,63.0,62.5,62.7,140600.0,62.78,63.0,62.5,62.7,140600.0
2011-07-25 09:40:00,62.62,62.91,62.36,62.4,132400.0,62.62,62.91,62.36,62.4,132400.0
2011-07-25 09:50:00,62.46,62.91,62.4,62.83,61500.0,62.46,62.91,62.4,62.83,61500.0
2011-07-25 10:00:00,62.85,62.93,62.7,62.9,40100.0,62.85,62.93,62.7,62.9,40100.0
2011-07-25 10:10:00,62.84,62.95,62.74,62.84,40800.0,62.84,62.95,62.74,62.84,40800.0
2011-07-25 10:20:00,62.83,62.89,62.55,62.67,81600.0,62.83,62.89,62.55,62.67,81600.0
2011-07-25 10:30:00,62.69,62.73,62.3,62.33,96300.0,62.69,62.73,62.3,62.33,96300.0
2011-07-25 10:40:00,62.35,62.61,62.12,62.18,100700.0,62.35,62.61,62.12,62.18,100700.0
2011-07-25 10:50:00,62.21,62.55,62.1,62.55,50800.0,62.21,62.55,62.1,62.55,50800.0
2011-07-25 11:00:00,62.58,62.6,62.36,62.44,37500.0,62.58,62.6,62.36,62.44,37500.0
2011-07-25 11:10:00,62.45,62.94,62.45,62.85,46600.0,62.45,62.94,62.45,62.85,46600.0
2011-07-25 11:20:00,62.86,62.95,62.77,62.82,34500.0,62.86,62.95,62.77,62.82,34500.0
2011-07-25 11:30:00,62.83,62.85,62.72,62.81,28800.0,62.83,62.85,62.72,62.81,28800.0
2011-07-25 11:40:00,62.8,62.85,62.61,62.75,18200.0,62.8,62.85,62.61,62.75,18200.0
2011-07-25 11:50:00,62.74,62.8,62.66,62.79,15100.0,62.74,62.8,62.66,62.79,15100.0
2011-07-25 12:00:00,62.77,62.82,62.67,62.78,25800.0,62.77,62.82,62.67,62.78,25800.0
2011-07-25 12:10:00,62.79,62.83,62.54,62.61,25800.0,62.79,62.83,62.54,62.61,25800.0
2011-07-25 12:20:00,62.61,62.66,62.53,62.56,30600.0,62.61,62.66,62.53,62.56,30600.0
2011-07-25 12:30:00,62.6,62.61,62.38,62.43,34500.0,62.6,62.61,62.38,62.43,34500.0
2011-07-25 12:40:00,62.43,62.54,62.38,62.44,25500.0,62.43,62.54,62.38,62.44,25500.0
2011-07-25 12:50:00,62.47,62.48,62.39,62.42,18300.0,62.47,62.48,62.39,62.42,18300.0
2011-07-25 13:00:00,62.46,62.53,62.38,62.52,17400.0,62.46,62.53,62.38,62.52,17400.0
2011-07-25 13:10:00,62.48,62.59,62.47,62.59,10100.0,62.48,62.59,62.47,62.59,10100.0
2011-07-25 13:20:00,62.6,62.6,62.5,62.56,7900.0,62.6,62.6,62.5,62.56,7900.0
2011-07-25 13:30:00,62.56,62.59,62.5,62.52,10000.0,62.56,62.59,62.5,62.52,10000.0
2011-07-25 13:40:00,62.48,62.5,62.37,62.4,22900.0,62.48,62.5,62.37,62.4,22900.0
2011-07-25 13:50:00,62.4,62.41,62.32,62.33,25000.0,62.4,62.41,62.32,62.33,25000.0
2011-07-25 14:00:00,62.33,62.37,62.26,62.33,42700.0,62.33,62.37,62.26,62.33,42700.0
2011-07-25 14:10:00,62.31,62.34,62.23,62.23,30900.0,62.31,62.34,62.23,62.23,30900.0
2011-07-25 14:20:00,62.22,62.32,62.2,62.25,33000.0,62.22,62.32,62.2,62.25,33000.0
2011-07-25 14:30:00,62.29,62.29,62.15,62.18,75000.0,62.29,62.29,62.15,62.18,75000.0
2011-07-25 14:40:00,62.18,62.3,62.14,62.25,30400.0,62.18,62.3,62.14,62.25,30400.0
2011-07-25 14:50:00,62.23,62.36,62.2,62.3,20700.0,62.23,62.36,62.2,62.3,20700.0
2011-07-25 15:00:00,62.27,62.31,61.9,61.99,151600.0,62.27,62.31,61.9,61.99,151600.0
2011-07-25 15:10:00,61.98,62.09,61.9,61.94,60500.0,61.98,62.09,61.9,61.94,60500.0
2011-07-25 15:20:00,61.93,61.95,61.74,61.87,61500.0,61.93,61.95,61.74,61.87,61500.0
2011-07-25 15:30:00,61.86,62.01,61.8,61.96,57000.0,61.86,62.01,61.8,61.96,57000.0
2011-07-25 15:40:00,61.94,62.0,61.75,61.86,81300.0,61.94,62.0,61.75,61.86,81300.0
2011-07-25 15:50:00,61.85,61.97,61.75,61.9,124500.0,61.85,61.97,61.75,61.9,124500.0
2011-07-26 09:30:00,61.87,62.09,61.51,62.02,104800.0,61.87,62.09,61.51,62.02,104800.0
2011-07-26 09:40:00,62.02,62.45,61.92,62.13,85700.0,62.02,62.45,61.92,62.13,85700.0
2011-07-26 09:50:00,62.15,62.21,61.18,61.35,81200.0,62.15,62.21,61.18,61.35,81200.0
2011-07-26 10:00:00,61.35,61.6,61.15,61.32,65700.0,61.35,61.6,61.15,61.32,65700.0
2011-07-26 10:10:00,61.32,61.59,61.21,61.21,37600.0,61.32,61.59,61.21,61.21,37600.0
2011-07-26 10:20:00,61.21,61.56,61.2,61.45,36800.0,61.21,61.56,61.2,61.45,36800.0
2011-07-26 10:30:00,61.42,61.43,61.11,61.23,71000.0,61.42,61.43,61.11,61.23,71000.0
2011-07-26 10:40:00,61.25,61.57,61.16,61.5,87300.0,61.25,61.57,61.16,61.5,87300.0
2011-07-26 10:50:00,61.54,61.93,61.49,61.9,59600.0,61.54,61.93,61.49,61.9,59600.0
2011-07-26 11:00:00,61.94,62.6,61.89,62.49,94300.0,61.94,62.6,61.89,62.49,94300.0
2011-07-26 11:10:00,62.5,62.74,62.35,62.64,69900.0,62.5,62.74,62.35,62.64,69900.0
2011-07-26 11:20:00,62.64,62.66,62.31,62.42,48800.0,62.64,62.66,62.31,62.42,48800.0
2011-07-26 11:30:00,62.45,62.46,62.04,62.15,24000.0,62.45,62.46,62.04,62.15,24000.0
2011-07-26 11:40:00,62.15,62.3,62.11,62.27,25400.0,62.15,62.3,62.11,62.27,25400.0
2011-07-26 11:50:00,62.23,62.55,62.2,62.51,33000.0,62.23,62.55,62.2,62.51,33000.0
2011-07-26 12:00:00,62.48,62.6,62.43,62.52,54600.0,62.48,62.6,62.43,62.52,54600.0
2011-07-26 12:10:00,62.5,62.6,62.47,62.5,35900.0,62.5,62.6,62.47,62.5,35900.0
2011-07-26 12:20:00,62.52,62.57,62.46,62.53,11500.0,62.52,62.57,62.46,62.53,11500.0
2011-07-26 12:30:00,62.5,62.59,62.47,62.59,19700.0,62.5,62.59,62.47,62.59,19700.0
2011-07-26 12:40:00,62.56,62.63,62.44,62.46,20200.0,62.56,62.63,62.44,62.46,20200.0
2011-07-26 12:50:00,62.44,62.56,62.29,62.56,19700.0,62.44,62.56,62.29,62.56,19700.0
2011-07-26 13:00:00,62.59,62.62,62.5,62.52,20600.0,62.59,62.62,62.5,62.52,20600.0
2011-07-26 13:10:00,62.5,62.68,62.48,62.63,28700.0,62.5,62.68,62.48,62.63,28700.0
2011-07-26 13:20:00,62.62,62.7,62.45,62.67,19600.0,62.62,62.7,62.45,62.67,19600.0
2011-07-26 13:30:00,62.66,62.69,62.55,62.56,15500.0,62.66,62.69,62.55,62.56,15500.0
2011-07-26 13:40:00,62.56,62.64,62.54,62.63,18200.0,62.56,62.64,62.54,62.63,18200.0
2011-07-26 13:50:00,62.64,62.67,62.59,62.67,16200.0,62.64,62.67,62.59,62.67,16200.0
2011-07-26 14:00:00,62.66,62.9,62.63,62.7,47000.0,62.66,62.9,62.63,62.7,47000.0
2011-07-26 14:10:00,62.72,62.97,62.72,62.97,53400.0,62.72,62.97,62.72,62.97,53400.0
2011-07-26 14:20:00,62.93,63.07,62.91,63.06,55900.0,62.93,63.07,62.91,63.06,55900.0
2011-07-26 14:30:00,63.07,63.12,62.85,62.85,65000.0,63.07,63.12,62.85,62.85,65000.0
2011-07-26 14:40:00,62.84,62.93,62.78,62.88,21700.0,62.84,62.93,62.78,62.88,21700.0
2011-07-26 14:50:00,62.89,62.97,62.71,62.8,22300.0,62.89,62.97,62.71,62.8,22300.0
2011-07-26 15:00:00,62.76,62.95,62.76,62.9,33900.0,62.76,62.95,62.76,62.9,33900.0
2011-07-26 15:10:00,62.95,63.07,62.85,63.05,45800.0,62.95,63.07,62.85,63.05,45800.0
2011-07-26 15:20:00,63.03,63.16,63.0,63.1,62400.0,63.03,63.16,63.0,63.1,62400.0
2011-07-26 15:30:00,63.08,63.15,62.95,63.11,68700.0,63.08,63.15,62.95,63.11,68700.0
2011-07-26 15:40:00,63.06,63.15,62.67,62.78,157200.0,63.06,63.15,62.67,62.78,157200.0
2011-07-26 15:50:00,62.79,62.96,62.62,62.86,193500.0,62.79,62.96,62.62,62.86,193500.0
2011-07-27 09:30:00,62.31,62.45,62.0,62.41,112900.0,62.31,62.45,62.0,62.41,112900.0
2011-07-27 09:40:00,62.36,62.4,62.1,62.2,67700.0,62.36,62.4,62.1,62.2,67700.0
2011-07-27 09:50:00,62.16,62.25,61.53,61.85,98400.0,62.16,62.25,61.53,61.85,98400.0
2011-07-27 10:00:00,61.79,61.89,61.16,61.23,159800.0,61.79,61.89,61.16,61.23,159800.0
2011-07-27 10:10:00,61.22,61.39,61.14,61.3,127300.0,61.22,61.39,61.14,61.3,127300.0
2011-07-27 10:20:00,61.27,61.38,60.82,60.97,131000.0,61.27,61.38,60.82,60.97,131000.0
2011-07-27 10:30:00,60.92,61.29,60.39,61.28,220100.0,60.92,61.29,60.39,61.28,220100.0
2011-07-27 10:40:00,61.28,61.39,61.11,61.19,88500.0,61.28,61.39,61.11,61.19,88500.0
2011-07-27 10:50:00,61.2,61.87,61.17,61.83,120000.0,61.2,61.87,61.17,61.83,120000.0
2011-07-27 11:00:00,61.79,61.79,61.21,61.29,54500.0,61.79,61.79,61.21,61.29,54500.0
2011-07-27 11:10:00,61.32,61.67,61.21,61.61,43700.0,61.32,61.67,61.21,61.61,43700.0
2011-07-27 11:20:00,61.6,61.67,61.34,61.63,42000.0,61.6,61.67,61.34,61.63,42000.0
2011-07-27 11:30:00,61.65,61.9,61.42,61.55,79300.0,61.65,61.9,61.42,61.55,79300.0
2011-07-27 11:40:00,61.55,61.88,61.53,61.79,56300.0,61.55,61.88,61.53,61.79,56300.0
2011-07-27 11:50:00,61.8,61.85,61.61,61.82,55900.0,61.8,61.85,61.61,61.82,55900.0
2011-07-27 12:00:00,61.81,61.81,61.52,61.52,36900.0,61.81,61.81,61.52,61.52,36900.0
2011-07-27 12:10:00,61.5,61.82,61.5,61.66,17200.0,61.5,61.82,61.5,61.66,17200.0
2011-07-27 12:20:00,61.64,61.7,61.36,61.55,33300.0,61.64,61.7,61.36,61.55,33300.0
2011-07-27 12:30:00,61.53,61.57,61.4,61.4,25900.0,61.53,61.57,61.4,61.4,25900.0
2011-07-27 12:40:00,61.38,61.42,61.21,61.28,28200.0,61.38,61.42,61.21,61.28,28200.0
2011-07-27 12:50:00,61.32,61.35,61.2,61.26,66700.0,61.32,61.35,61.2,61.26,66700.0
2011-07-27 13:00:00,61.25,61.37,61.17,61.3,42000.0,61.25,61.37,61.17,61.3,42000.0
2011-07-27 13:10:00,61.3,61.36,61.17,61.3,34300.0,61.3,61.36,61.17,61.3,34300.0
2011-07-27 13:20:00,61.3,61.3,61.03,61.1,28000.0,61.3,61.3,61.03,61.1,28000.0
2011-07-27 13:30:00,61.08,61.15,61.07,61.1,14400.0,61.08,61.15,61.07,61.1,14400.0
2011-07-27 13:40:00,61.04,61.27,61.04,61.19,24700.0,61.04,61.27,61.04,61.19,24700.0
2011-07-27 13:50:00,61.2,61.45,61.2,61.4,35900.0,61.2,61.45,61.2,61.4,35900.0
2011-07-27 14:00:00,61.4,61.47,61.29,61.4,22700.0,61.4,61.47,61.29,61.4,22700.0
2011-07-27 14:10:00,61.37,61.38,61.08,61.15,59200.0,61.37,61.38,61.08,61.15,59200.0
2011-07-27 14:20:00,61.15,61.3,61.05,61.14,39100.0,61.15,61.3,61.05,61.14,39100.0
2011-07-27 14:30:00,61.14,61.15,60.9,61.11,84800.0,61.14,61.15,60.9,61.11,84800.0
2011-07-27 14:40:00,61.1,61.13,60.98,61.05,49300.0,61.1,61.13,60.98,61.05,49300.0
2011-07-27 14:50:00,61.07,61.18,60.96,61.16,47900.0,61.07,61.18,60.96,61.16,47900.0
2011-07-27 15:00:00,61.15,61.19,60.93,61.04,47100.0,61.15,61.19,60.93,61.04,47100.0
2011-07-27 15:10:00,61.06,61.06,60.7,60.76,72400.0,61.06,61.06,60.7,60.76,72400.0
2011-07-27 15:20:00,60.73,60.96,60.69,60.92,56900.0,60.73,60.96,60.69,60.92,56900.0
2011-07-27 15:30:00,60.9,61.27,60.87,61.24,58700.0,60.9,61.27,60.87,61.24,58700.0
2011-07-27 15:40:00,61.22,61.28,60.78,60.85,91200.0,61.22,61.28,60.78,60.85,91200.0
2011-07-27 15:50:00,60.82,61.01,60.75,60.98,149300.0,60.82,61.01,60.75,60.98,149300.0
2011-07-28 09:30:00,61.04,62.56,61.02,62.27,188500.0,61.04,62.56,61.02,62.27,188500.0
2011-07-28 09:40:00,62.24,62.31,61.96,62.06,180700.0,62.24,62.31,61.96,62.06,180700.0
2011-07-28 09:50:00,62.01,62.16,61.87,62.03,67000.0,62.01,62.16,61.87,62.03,67000.0
2011-07-28 10:00:00,62.06,62.5,61.94,62.31,111400.0,62.06,62.5,61.94,62.31,111400.0
2011-07-28 10:10:00,62.28,62.62,62.28,62.56,228500.0,62.28,62.62,62.28,62.56,228500.0
2011-07-28 10:20:00,62.53,62.79,62.46,62.73,96800.0,62.53,62.79,62.46,62.73,96800.0
2011-07-28 10:30:00,62.77,63.0,62.71,62.71,105800.0,62.77,63.0,62.71,62.71,105800.0
2011-07-28 10:40:00,62.75,63.07,62.64,63.02,70900.0,62.75,63.07,62.64,63.02,70900.0
2011-07-28 10:50:00,63.05,63.13,62.88,62.89,78400.0,63.05,63.13,62.88,62.89,78400.0
2011-07-28 11:00:00,62.88,62.9,62.51,62.9,44600.0,62.88,62.9,62.51,62.9,44600.0
2011-07-28 11:10:00,62.9,62.98,62.78,62.98,33100.0,62.9,62.98,62.78,62.98,33100.0
2011-07-28 11:20:00,62.98,63.08,62.92,63.01,56000.0,62.98,63.08,62.92,63.01,56000.0
2011-07-28 11:30:00,62.97,63.14,62.74,62.75,33900.0,62.97,63.14,62.74,62.75,33900.0
2011-07-28 11:40:00,62.76,62.95,62.73,62.89,51400.0,62.76,62.95,62.73,62.89,51400.0
2011-07-28 11:50:00,62.87,63.06,62.87,63.05,32800.0,62.87,63.06,62.87,63.05,32800.0
2011-07-28 12:00:00,63.04,63.11,62.82,62.84,28600.0,63.04,63.11,62.82,62.84,28600.0
2011-07-28 12:10:00,62.85,62.86,62.72,62.74,29000.0,62.85,62.86,62.72,62.74,29000.0
2011-07-28 12:20:00,62.75,62.85,62.74,62.84,19700.0,62.75,62.85,62.74,62.84,19700.0
2011-07-28 12:30:00,62.85,63.06,62.81,62.91,26900.0,62.85,63.06,62.81,62.91,26900.0
2011-07-28 12:40:00,62.89,63.0,62.82,62.94,22500.0,62.89,63.0,62.82,62.94,22500.0
2011-07-28 12:50:00,62.95,62.98,62.74,62.74,17300.0,62.95,62.98,62.74,62.74,17300.0
2011-07-28 13:00:00,62.74,62.81,62.7,62.73,34300.0,62.74,62.81,62.7,62.73,34300.0
2011-07-28 13:10:00,62.73,62.85,62.55,62.6,24800.0,62.73,62.85,62.55,62.6,24800.0
2011-07-28 13:20:00,62.6,62.63,62.4,62.55,50100.0,62.6,62.63,62.4,62.55,50100.0
2011-07-28 13:30:00,62.55,62.61,62.46,62.46,26000.0,62.55,62.61,62.46,62.46,26000.0
2011-07-28 13:40:00,62.58,62.64,62.36,62.36,36200.0,62.58,62.64,62.36,62.36,36200.0
2011-07-28 13:50:00,62.4,62.51,62.4,62.48,20100.0,62.4,62.51,62.4,62.48,20100.0
2011-07-28 14:00:00,62.5,62.5,62.3,62.32,20000.0,62.5,62.5,62.3,62.32,20000.0
2011-07-28 14:10:00,62.34,62.41,62.2,62.2,38100.0,62.34,62.41,62.2,62.2,38100.0
2011-07-28 14:20:00,62.22,62.25,61.97,62.01,76400.0,62.22,62.25,61.97,62.01,76400.0
2011-07-28 14:30:00,62.0,62.14,61.8,61.85,77100.0,62.0,62.14,61.8,61.85,77100.0
2011-07-28 14:40:00,61.82,62.01,61.77,61.99,29500.0,61.82,62.01,61.77,61.99,29500.0
2011-07-28 14:50:00,62.0,62.4,61.99,62.34,43800.0,62.0,62.4,61.99,62.34,43800.0
2011-07-28 15:00:00,62.33,62.33,62.09,62.19,21400.0,62.33,62.33,62.09,62.19,21400.0
2011-07-28 15:10:00,62.21,62.29,62.14,62.29,17700.0,62.21,62.29,62.14,62.29,17700.0
2011-07-28 15:20:00,62.29,62.29,61.8,61.8,50400.0,62.29,62.29,61.8,61.8,50400.0
2011-07-28 15:30:00,61.8,61.95,61.7,61.8,48300.0,61.8,61.95,61.7,61.8,48300.0
2011-07-28 15:40:00,61.78,61.78,61.44,61.68,77100.0,61.78,61.78,61.44,61.68,77100.0
2011-07-28 15:50:00,61.68,61.74,61.48,61.72,110800.0,61.68,61.74,61.48,61.72,110800.0
2011-07-29 09:30:00,60.43,60.86,60.03,60.23,148500.0,60.43,60.86,60.03,60.23,148500.0
2011-07-29 09:40:00,60.25,60.25,58.53,59.64,330500.0,60.25,60.25,58.53,59.64,330500.0
2011-07-29 09:50:00,59.63,60.5,59.58,59.96,126500.0,59.63,60.5,59.58,59.96,126500.0
2011-07-29 10:00:00,59.95,60.08,59.7,59.93,113300.0,59.95,60.08,59.7,59.93,113300.0
2011-07-29 10:10:00,59.91,60.12,59.64,59.73,57800.0,59.91,60.12,59.64,59.73,57800.0
2011-07-29 10:20:00,59.73,60.09,59.68,60.08,36000.0,59.73,60.09,59.68,60.08,36000.0
2011-07-29 10:30:00,60.02,60.24,59.76,59.87,90500.0,60.02,60.24,59.76,59.87,90500.0
2011-07-29 10:40:00,59.9,60.15,59.77,60.12,47800.0,59.9,60.15,59.77,60.12,47800.0
2011-07-29 10:50:00,60.1,61.1,60.1,60.83,81200.0,60.1,61.1,60.1,60.83,81200.0
2011-07-29 11:00:00,60.87,60.87,60.44,60.57,90800.0,60.87,60.87,60.44,60.57,90800.0
2011-07-29 11:10:00,60.57,61.2,60.57,61.14,89000.0,60.57,61.2,60.57,61.14,89000.0
2011-07-29 11:20:00,61.14,61.21,60.86,60.89,72100.0,61.14,61.21,60.86,60.89,72100.0
2011-07-29 11:30:00,60.88,60.91,60.46,60.6,44800.0,60.88,60.91,60.46,60.6,44800.0
2011-07-29 11:40:00,60.54,60.84,60.39,60.48,30200.0,60.54,60.84,60.39,60.48,30200.0
2011-07-29 11:50:00,60.46,60.75,60.44,60.59,23800.0,60.46,60.75,60.44,60.59,23800.0
2011-07-29 12:00:00,60.63,60.66,60.43,60.55,86000.0,60.63,60.66,60.43,60.55,86000.0
2011-07-29 12:10:00,60.59,60.61,60.29,60.42,23600.0,60.59,60.61,60.29,60.42,23600.0
2011-07-29 12:20:00,60.42,60.56,60.35,60.4,12000.0,60.42,60.56,60.35,60.4,12000.0
2011-07-29 12:30:00,60.4,60.54,60.25,60.49,53700.0,60.4,60.54,60.25,60.49,53700.0
2011-07-29 12:40:00,60.46,60.47,60.17,60.17,27200.0,60.46,60.47,60.17,60.17,27200.0
2011-07-29 12:50:00,60.19,60.36,60.1,60.27,27100.0,60.19,60.36,60.1,60.27,27100.0
2011-07-29 13:00:00,60.24,60.45,60.21,60.45,22900.0,60.24,60.45,60.21,60.45,22900.0
2011-07-29 13:10:00,60.43,60.54,60.37,60.54,22200.0,60.43,60.54,60.37,60.54,22200.0
2011-07-29 13:20:00,60.54,60.74,60.54,60.62,20200.0,60.54,60.74,60.54,60.62,20200.0
2011-07-29 13:30:00,60.59,60.75,60.51,60.73,16800.0,60.59,60.75,60.51,60.73,16800.0
2011-07-29 13:40:00,60.71,61.06,60.68,61.05,27300.0,60.71,61.06,60.68,61.05,27300.0
2011-07-29 13:50:00,61.02,61.07,60.8,60.97,18300.0,61.02,61.07,60.8,60.97,18300.0
2011-07-29 14:00:00,60.99,61.17,60.81,61.14,25900.0,60.99,61.17,60.81,61.14,25900.0
2011-07-29 14:10:00,61.12,61.2,60.95,60.96,32000.0,61.12,61.2,60.95,60.96,32000.0
2011-07-29 14:20:00,60.97,60.98,60.85,60.93,16800.0,60.97,60.98,60.85,60.93,16800.0
2011-07-29 14:30:00,60.94,60.94,60.71,60.92,24000.0,60.94,60.94,60.71,60.92,24000.0
2011-07-29 14:40:00,60.94,60.98,60.65,60.68,16200.0,60.94,60.98,60.65,60.68,16200.0
2011-07-29 14:50:00,60.73,60.78,60.6,60.6,18800.0,60.73,60.78,60.6,60.6,18800.0
2011-07-29 15:00:00,60.6,60.71,60.4,60.56,32600.0,60.6,60.71,60.4,60.56,32600.0
2011-07-29 15:10:00,60.57,60.61,60.39,60.48,43700.0,60.57,60.61,60.39,60.48,43700.0
2011-07-29 15:20:00,60.52,60.52,60.32,60.39,29500.0,60.52,60.52,60.32,60.39,29500.0
2011-07-29 15:30:00,60.36,60.59,60.36,60.47,32100.0,60.36,60.59,60.36,60.47,32100.0
2011-07-29 15:40:00,60.53,60.74,60.36,60.49,56600.0,60.53,60.74,60.36,60.49,56600.0
2011-07-29 15:50:00,60.43,60.64,60.36,60.55,82200.0,60.43,60.64,60.36,60.55,82200.0
2011-08-01 09:30:00,62.62,62.75,62.05,62.25,301800.0,62.62,62.75,62.05,62.25,301800.0
2011-08-01 09:40:00,62.38,62.43,61.72,61.77,145700.0,62.38,62.43,61.72,61.77,145700.0
2011-08-01 09:50:00,61.72,62.07,61.7,61.88,70900.0,61.72,62.07,61.7,61.88,70900.0
2011-08-01 10:00:00,61.81,61.81,60.74,61.12,139400.0,61.81,61.81,60.74,61.12,139400.0
2011-08-01 10:10:00,61.03,61.88,60.85,61.73,86300.0,61.03,61.88,60.85,61.73,86300.0
2011-08-01 10:20:00,61.76,62.03,61.6,61.62,39100.0,61.76,62.03,61.6,61.62,39100.0
2011-08-01 10:30:00,61.62,61.67,61.25,61.52,28000.0,61.62,61.67,61.25,61.52,28000.0
2011-08-01 10:40:00,61.5,61.6,61.38,61.5,32800.0,61.5,61.6,61.38,61.5,32800.0
2011-08-01 10:50:00,61.58,61.91,61.43,61.69,50900.0,61.58,61.91,61.43,61.69,50900.0
2011-08-01 11:00:00,61.68,61.77,61.1,61.39,40100.0,61.68,61.77,61.1,61.39,40100.0
2011-08-01 11:10:00,61.35,61.52,61.07,61.47,26300.0,61.35,61.52,61.07,61.47,26300.0
2011-08-01 11:20:00,61.46,61.72,61.36,61.65,21400.0,61.46,61.72,61.36,61.65,21400.0
2011-08-01 11:30:00,61.68,61.68,60.7,60.77,74900.0,61.68,61.68,60.7,60.77,74900.0
2011-08-01 11:40:00,60.72,60.89,60.66,60.77,81600.0,60.72,60.89,60.66,60.77,81600.0
2011-08-01 11:50:00,60.77,60.95,60.67,60.8,71900.0,60.77,60.95,60.67,60.8,71900.0
2011-08-01 12:00:00,60.82,60.85,60.42,60.65,69900.0,60.82,60.85,60.42,60.65,69900.0
2011-08-01 12:10:00,60.62,60.73,60.38,60.65,57900.0,60.62,60.73,60.38,60.65,57900.0
2011-08-01 12:20:00,60.66,61.27,60.65,61.25,57400.0,60.66,61.27,60.65,61.25,57400.0
2011-08-01 12:30:00,61.23,61.48,61.18,61.48,41100.0,61.23,61.48,61.18,61.48,41100.0
2011-08-01 12:40:00,61.47,61.55,61.2,61.25,36900.0,61.47,61.55,61.2,61.25,36900.0
2011-08-01 12:50:00,61.3,61.35,61.2,61.28,21600.0,61.3,61.35,61.2,61.28,21600.0
2011-08-01 13:00:00,61.23,61.46,61.21,61.25,30800.0,61.23,61.46,61.21,61.25,30800.0
2011-08-01 13:10:00,61.25,61.51,61.21,61.5,20600.0,61.25,61.51,61.21,61.5,20600.0
2011-08-01 13:20:00,61.49,61.54,61.33,61.52,35700.0,61.49,61.54,61.33,61.52,35700.0
2011-08-01 13:30:00,61.53,61.71,61.49,61.58,24800.0,61.53,61.71,61.49,61.58,24800.0
2011-08-01 13:40:00,61.55,61.7,61.47,61.68,45100.0,61.55,61.7,61.47,61.68,45100.0
2011-08-01 13:50:00,61.67,61.91,61.62,61.91,44000.0,61.67,61.91,61.62,61.91,44000.0
2011-08-01 14:00:00,61.89,61.89,61.66,61.72,47700.0,61.89,61.89,61.66,61.72,47700.0
2011-08-01 14:10:00,61.72,61.85,61.57,61.8,44200.0,61.72,61.85,61.57,61.8,44200.0
2011-08-01 14:20:00,61.78,61.78,61.55,61.59,31300.0,61.78,61.78,61.55,61.59,31300.0
2011-08-01 14:30:00,61.62,61.92,61.58,61.91,37600.0,61.62,61.92,61.58,61.91,37600.0
2011-08-01 14:40:00,61.92,62.05,61.86,61.95,47000.0,61.92,62.05,61.86,61.95,47000.0
2011-08-01 14:50:00,61.96,62.37,61.92,62.04,81600.0,61.96,62.37,61.92,62.04,81600.0
2011-08-01 15:00:00,62.03,62.06,61.72,61.93,66200.0,62.03,62.06,61.72,61.93,66200.0
2011-08-01 15:10:00,61.93,62.04,61.75,61.99,39400.0,61.93,62.04,61.75,61.99,39400.0
2011-08-01 15:20:00,61.98,62.05,61.9,62.01,66700.0,61.98,62.05,61.9,62.01,66700.0
2011-08-01 15:30:00,62.04,62.11,61.71,62.09,51600.0,62.04,62.11,61.71,62.09,51600.0
2011-08-01 15:40:00,62.11,62.19,61.97,62.03,101000.0,62.11,62.19,61.97,62.03,101000.0
2011-08-01 15:50:00,62.04,62.24,62.0,62.17,154300.0,62.04,62.24,62.0,62.17,154300.0
2011-08-02 09:30:00,61.88,62.38,61.23,62.32,170800.0,61.88,62.38,61.23,62.32,170800.0
2011-08-02 09:40:00,62.32,62.7,62.05,62.57,138600.0,62.32,62.7,62.05,62.57,138600.0
2011-08-02 09:50:00,62.51,62.62,62.15,62.52,60900.0,62.51,62.62,62.15,62.52,60900.0
2011-08-02 10:00:00,62.44,62.63,62.25,62.31,54800.0,62.44,62.63,62.25,62.31,54800.0
2011-08-02 10:10:00,62.36,62.49,62.06,62.12,43100.0,62.36,62.49,62.06,62.12,43100.0
2011-08-02 10:20:00,62.13,62.29,62.02,62.06,42500.0,62.13,62.29,62.02,62.06,42500.0
2011-08-02 10:30:00,62.04,62.26,62.04,62.21,35800.0,62.04,62.26,62.04,62.21,35800.0
2011-08-02 10:40:00,62.19,62.49,61.9,61.92,54200.0,62.19,62.49,61.9,61.92,54200.0
2011-08-02 10:50:00,61.92,61.97,61.42,61.42,60000.0,61.92,61.97,61.42,61.42,60000.0
2011-08-02 11:00:00,61.42,61.86,61.4,61.62,59800.0,61.42,61.86,61.4,61.62,59800.0
2011-08-02 11:10:00,61.56,61.72,61.42,61.69,52200.0,61.56,61.72,61.42,61.69,52200.0
2011-08-02 11:20:00,61.66,61.71,61.5,61.62,56700.0,61.66,61.71,61.5,61.62,56700.0
2011-08-02 11:30:00,61.6,61.71,61.45,61.5,49200.0,61.6,61.71,61.45,61.5,49200.0
2011-08-02 11:40:00,61.5,61.53,61.27,61.37,68200.0,61.5,61.53,61.27,61.37,68200.0
2011-08-02 11:50:00,61.37,61.5,61.32,61.41,67400.0,61.37,61.5,61.32,61.41,67400.0
2011-08-02 12:00:00,61.43,61.48,61.25,61.28,54700.0,61.43,61.48,61.25,61.28,54700.0
2011-08-02 12:10:00,61.26,61.41,61.18,61.37,59900.0,61.26,61.41,61.18,61.37,59900.0
2011-08-02 12:20:00,61.37,61.61,61.33,61.46,58600.0,61.37,61.61,61.33,61.46,58600.0
2011-08-02 12:30:00,61.38,61.38,60.69,60.76,114300.0,61.38,61.38,60.69,60.76,114300.0
2011-08-02 12:40:00,60.77,60.94,60.43,60.51,177400.0,60.77,60.94,60.43,60.51,177400.0
2011-08-02 12:50:00,60.53,60.8,60.43,60.58,74300.0,60.53,60.8,60.43,60.58,74300.0
2011-08-02 13:00:00,60.59,60.88,60.51,60.78,34300.0,60.59,60.88,60.51,60.78,34300.0
2011-08-02 13:10:00,60.76,61.02,60.74,60.93,67900.0,60.76,61.02,60.74,60.93,67900.0
2011-08-02 13:20:00,60.94,61.0,60.77,60.81,21400.0,60.94,61.0,60.77,60.81,21400.0
2011-08-02 13:30:00,60.79,60.89,60.59,60.65,62000.0,60.79,60.89,60.59,60.65,62000.0
2011-08-02 13:40:00,60.63,60.68,60.22,60.41,112000.0,60.63,60.68,60.22,60.41,112000.0
2011-08-02 13:50:00,60.33,60.37,59.74,60.02,109000.0,60.33,60.37,59.74,60.02,109000.0
2011-08-02 14:00:00,59.95,60.35,59.86,60.15,42600.0,59.95,60.35,59.86,60.15,42600.0
2011-08-02 14:10:00,60.18,60.37,60.14,60.35,40100.0,60.18,60.37,60.14,60.35,40100.0
2011-08-02 14:20:00,60.36,60.5,60.09,60.2,47500.0,60.36,60.5,60.09,60.2,47500.0
2011-08-02 14:30:00,60.2,60.34,60.0,60.02,36500.0,60.2,60.34,60.0,60.02,36500.0
2011-08-02 14:40:00,60.03,60.12,59.75,60.04,41900.0,60.03,60.12,59.75,60.04,41900.0
2011-08-02 14:50:00,60.05,60.27,59.92,60.18,65900.0,60.05,60.27,59.92,60.18,65900.0
2011-08-02 15:00:00,60.19,60.29,60.02,60.18,34400.0,60.19,60.29,60.02,60.18,34400.0
2011-08-02 15:10:00,60.15,60.26,59.96,60.06,45500.0,60.15,60.26,59.96,60.06,45500.0
2011-08-02 15:20:00,60.13,60.13,59.6,59.63,95100.0,60.13,60.13,59.6,59.63,95100.0
2011-08-02 15:30:00,59.63,59.76,59.5,59.7,95000.0,59.63,59.76,59.5,59.7,95000.0
2011-08-02 15:40:00,59.68,59.68,59.26,59.27,158200.0,59.68,59.68,59.26,59.27,158200.0
2011-08-02 15:50:00,59.28,59.4,59.17,59.29,173500.0,59.28,59.4,59.17,59.29,173500.0
2011-08-03 09:30:00,59.59,60.41,59.39,59.71,135600.0,59.59,60.41,59.39,59.71,135600.0
2011-08-03 09:40:00,59.72,60.08,59.22,59.61,89500.0,59.72,60.08,59.22,59.61,89500.0
2011-08-03 09:50:00,59.5,60.12,59.38,60.02,91500.0,59.5,60.12,59.38,60.02,91500.0
2011-08-03 10:00:00,60.02,60.44,59.55,60.0,87400.0,60.02,60.44,59.55,60.0,87400.0
2011-08-03 10:10:00,60.0,60.19,59.5,59.52,64300.0,60.0,60.19,59.5,59.52,64300.0
2011-08-03 10:20:00,59.53,59.59,58.8,59.12,150300.0,59.53,59.59,58.8,59.12,150300.0
2011-08-03 10:30:00,59.12,59.12,57.24,57.73,391800.0,59.12,59.12,57.24,57.73,391800.0
2011-08-03 10:40:00,57.68,58.02,57.62,57.84,176100.0,57.68,58.02,57.62,57.84,176100.0
2011-08-03 10:50:00,57.83,58.58,57.7,58.4,219000.0,57.83,58.58,57.7,58.4,219000.0
2011-08-03 11:00:00,58.39,59.0,58.27,58.51,88600.0,58.39,59.0,58.27,58.51,88600.0
2011-08-03 11:10:00,58.47,59.21,58.25,59.04,106600.0,58.47,59.21,58.25,59.04,106600.0
2011-08-03 11:20:00,59.04,59.2,58.6,58.91,106500.0,59.04,59.2,58.6,58.91,106500.0
2011-08-03 11:30:00,59.01,59.52,59.01,59.5,55900.0,59.01,59.52,59.01,59.5,55900.0
2011-08-03 11:40:00,59.54,59.54,59.05,59.39,49900.0,59.54,59.54,59.05,59.39,49900.0
2011-08-03 11:50:00,59.4,59.7,59.19,59.36,28700.0,59.4,59.7,59.19,59.36,28700.0
2011-08-03 12:00:00,59.36,59.36,59.0,59.14,35800.0,59.36,59.36,59.0,59.14,35800.0
2011-08-03 12:10:00,59.16,59.16,58.53,58.65,31000.0,59.16,59.16,58.53,58.65,31000.0
2011-08-03 12:20:00,58.65,58.69,58.41,58.66,31300.0,58.65,58.69,58.41,58.66,31300.0
2011-08-03 12:30:00,58.68,59.1,58.55,59.03,28800.0,58.68,59.1,58.55,59.03,28800.0
2011-08-03 12:40:00,59.09,59.1,58.81,59.02,24500.0,59.09,59.1,58.81,59.02,24500.0
2011-08-03 12:50:00,59.02,59.22,58.8,58.88,26900.0,59.02,59.22,58.8,58.88,26900.0
2011-08-03 13:00:00,58.86,58.91,58.66,58.69,26200.0,58.86,58.91,58.66,58.69,26200.0
2011-08-03 13:10:00,58.7,58.89,58.62,58.7,19500.0,58.7,58.89,58.62,58.7,19500.0
2011-08-03 13:20:00,58.73,58.98,58.67,58.91,26200.0,58.73,58.98,58.67,58.91,26200.0
2011-08-03 13:30:00,58.97,59.44,58.91,59.42,33600.0,58.97,59.44,58.91,59.42,33600.0
2011-08-03 13:40:00,59.42,59.65,59.35,59.61,83100.0,59.42,59.65,59.35,59.61,83100.0
2011-08-03 13:50:00,59.59,59.59,59.22,59.41,34400.0,59.59,59.59,59.22,59.41,34400.0
2011-08-03 14:00:00,59.44,59.75,59.35,59.49,76400.0,59.44,59.75,59.35,59.49,76400.0
2011-08-03 14:10:00,59.5,59.72,59.37,59.52,54400.0,59.5,59.72,59.37,59.52,54400.0
2011-08-03 14:20:00,59.52,59.6,59.25,59.27,41600.0,59.52,59.6,59.25,59.27,41600.0
2011-08-03 14:30:00,59.33,59.52,59.29,59.49,33000.0,59.33,59.52,59.29,59.49,33000.0
2011-08-03 14:40:00,59.49,59.67,59.4,59.63,51300.0,59.49,59.67,59.4,59.63,51300.0
2011-08-03 14:50:00,59.67,59.73,59.42,59.66,46100.0,59.67,59.73,59.42,59.66,46100.0
2011-08-03 15:00:00,59.71,59.95,59.64,59.71,38000.0,59.71,59.95,59.64,59.71,38000.0
2011-08-03 15:10:00,59.66,60.0,59.6,59.95,49500.0,59.66,60.0,59.6,59.95,49500.0
2011-08-03 15:20:00,59.98,60.3,59.94,60.16,63400.0,59.98,60.3,59.94,60.16,63400.0
2011-08-03 15:30:00,60.12,60.25,59.98,60.17,68700.0,60.12,60.25,59.98,60.17,68700.0
2011-08-03 15:40:00,60.17,60.3,60.08,60.21,70300.0,60.17,60.3,60.08,60.21,70300.0
2011-08-03 15:50:00,60.25,60.49,60.24,60.47,134200.0,60.25,60.49,60.24,60.47,134200.0
2011-08-04 09:30:00,59.67,59.69,59.06,59.2,78300.0,59.67,59.69,59.06,59.2,78300.0
2011-08-04 09:40:00,59.12,59.99,59.0,59.21,81700.0,59.12,59.99,59.0,59.21,81700.0
2011-08-04 09:50:00,59.11,59.41,58.83,59.22,62800.0,59.11,59.41,58.83,59.22,62800.0
2011-08-04 10:00:00,59.3,59.34,58.51,58.63,88300.0,59.3,59.34,58.51,58.63,88300.0
2011-08-04 10:10:00,58.6,58.65,57.87,58.14,204000.0,58.6,58.65,57.87,58.14,204000.0
2011-08-04 10:20:00,58.05,58.79,58.05,58.64,57100.0,58.05,58.79,58.05,58.64,57100.0
2011-08-04 10:30:00,58.65,58.99,58.33,58.46,66900.0,58.65,58.99,58.33,58.46,66900.0
2011-08-04 10:40:00,58.47,58.5,58.12,58.39,59200.0,58.47,58.5,58.12,58.39,59200.0
2011-08-04 10:50:00,58.41,58.41,57.84,58.34,139900.0,58.41,58.41,57.84,58.34,139900.0
2011-08-04 11:00:00,58.28,58.38,58.02,58.2,95800.0,58.28,58.38,58.02,58.2,95800.0
2011-08-04 11:10:00,58.2,58.91,58.11,58.87,97000.0,58.2,58.91,58.11,58.87,97000.0
2011-08-04 11:20:00,58.84,59.04,58.0,58.02,114000.0,58.84,59.04,58.0,58.02,114000.0
2011-08-04 11:30:00,58.0,58.23,57.92,58.02,107500.0,58.0,58.23,57.92,58.02,107500.0
2011-08-04 11:40:00,57.99,58.05,57.53,57.53,188700.0,57.99,58.05,57.53,57.53,188700.0
2011-08-04 11:50:00,57.52,57.93,57.5,57.81,97700.0,57.52,57.93,57.5,57.81,97700.0
2011-08-04 12:00:00,57.87,58.27,57.85,58.14,68200.0,57.87,58.27,57.85,58.14,68200.0
2011-08-04 12:10:00,58.15,58.34,57.77,57.81,85300.0,58.15,58.34,57.77,57.81,85300.0
2011-08-04 12:20:00,57.81,58.0,57.77,57.94,61600.0,57.81,58.0,57.77,57.94,61600.0
2011-08-04 12:30:00,57.96,58.27,57.96,58.1,86200.0,57.96,58.27,57.96,58.1,86200.0
2011-08-04 12:40:00,58.13,58.58,57.98,58.55,58200.0,58.13,58.58,57.98,58.55,58200.0
2011-08-04 12:50:00,58.51,58.62,58.2,58.2,46900.0,58.51,58.62,58.2,58.2,46900.0
2011-08-04 13:00:00,58.23,58.44,58.16,58.21,36800.0,58.23,58.44,58.16,58.21,36800.0
2011-08-04 13:10:00,58.18,58.22,57.81,58.14,62800.0,58.18,58.22,57.81,58.14,62800.0
2011-08-04 13:20:00,58.1,58.49,58.1,58.34,90000.0,58.1,58.49,58.1,58.34,90000.0
2011-08-04 13:30:00,58.33,58.33,57.97,58.04,38300.0,58.33,58.33,57.97,58.04,38300.0
2011-08-04 13:40:00,58.05,58.1,57.4,57.4,238100.0,58.05,58.1,57.4,57.4,238100.0
2011-08-04 13:50:00,57.4,57.73,57.36,57.58,89000.0,57.4,57.73,57.36,57.58,89000.0
2011-08-04 14:00:00,57.63,57.74,57.03,57.17,113800.0,57.63,57.74,57.03,57.17,113800.0
2011-08-04 14:10:00,57.17,57.24,56.6,56.89,150600.0,57.17,57.24,56.6,56.89,150600.0
2011-08-04 14:20:00,56.83,57.0,56.16,56.46,145300.0,56.83,57.0,56.16,56.46,145300.0
2011-08-04 14:30:00,56.48,57.07,56.25,56.89,144100.0,56.48,57.07,56.25,56.89,144100.0
2011-08-04 14:40:00,56.88,57.35,56.88,57.21,80200.0,56.88,57.35,56.88,57.21,80200.0
2011-08-04 14:50:00,57.21,57.3,56.87,56.87,63100.0,57.21,57.3,56.87,56.87,63100.0
2011-08-04 15:00:00,56.85,57.25,56.66,57.0,89800.0,56.85,57.25,56.66,57.0,89800.0
2011-08-04 15:10:00,56.97,57.08,56.69,56.72,128100.0,56.97,57.08,56.69,56.72,128100.0
2011-08-04 15:20:00,56.7,56.77,56.34,56.34,109600.0,56.7,56.77,56.34,56.34,109600.0
2011-08-04 15:30:00,56.32,56.42,55.91,56.39,226500.0,56.32,56.42,55.91,56.39,226500.0
2011-08-04 15:40:00,56.38,56.4,56.05,56.21,129700.0,56.38,56.4,56.05,56.21,129700.0
2011-08-04 15:50:00,56.17,56.23,55.92,55.97,211600.0,56.17,56.23,55.92,55.97,211600.0
2011-08-05 09:30:00,57.04,57.41,56.24,56.63,227100.0,57.04,57.41,56.24,56.63,227100.0
2011-08-05 09:40:00,56.52,56.73,54.36,54.63,440500.0,56.52,56.73,54.36,54.63,440500.0
2011-08-05 09:50:00,54.66,54.85,53.7,54.0,508900.0,54.66,54.85,53.7,54.0,508900.0
2011-08-05 10:00:00,54.0,55.15,53.94,55.15,231800.0,54.0,55.15,53.94,55.15,231800.0
2011-08-05 10:10:00,55.12,55.48,54.81,55.47,174000.0,55.12,55.48,54.81,55.47,174000.0
2011-08-05 10:20:00,55.43,56.15,55.29,55.7,142000.0,55.43,56.15,55.29,55.7,142000.0
2011-08-05 10:30:00,55.62,55.78,54.89,55.21,90200.0,55.62,55.78,54.89,55.21,90200.0
2011-08-05 10:40:00,55.14,55.17,54.53,54.77,112500.0,55.14,55.17,54.53,54.77,112500.0
2011-08-05 10:50:00,54.8,55.09,54.56,55.07,119900.0,54.8,55.09,54.56,55.07,119900.0
2011-08-05 11:00:00,55.06,55.06,54.59,54.71,95200.0,55.06,55.06,54.59,54.71,95200.0
2011-08-05 11:10:00,54.71,54.82,53.9,53.91,149200.0,54.71,54.82,53.9,53.91,149200.0
2011-08-05 11:20:00,53.95,54.46,53.8,54.07,237200.0,53.95,54.46,53.8,54.07,237200.0
2011-08-05 11:30:00,54.08,54.41,53.38,53.44,277400.0,54.08,54.41,53.38,53.44,277400.0
2011-08-05 11:40:00,53.4,53.5,52.31,52.32,252900.0,53.4,53.5,52.31,52.32,252900.0
2011-08-05 11:50:00,52.29,52.49,51.04,51.27,380200.0,52.29,52.49,51.04,51.27,380200.0
2011-08-05 12:00:00,51.23,51.73,51.0,51.56,437500.0,51.23,51.73,51.0,51.56,437500.0
2011-08-05 12:10:00,51.49,52.47,51.49,52.18,317700.0,51.49,52.47,51.49,52.18,317700.0
2011-08-05 12:20:00,52.14,53.21,51.94,52.87,269000.0,52.14,53.21,51.94,52.87,269000.0
2011-08-05 12:30:00,52.86,53.16,52.67,53.08,243500.0,52.86,53.16,52.67,53.08,243500.0
2011-08-05 12:40:00,53.06,53.92,52.9,53.78,206100.0,53.06,53.92,52.9,53.78,206100.0
2011-08-05 12:50:00,53.72,54.33,53.5,53.71,199800.0,53.72,54.33,53.5,53.71,199800.0
2011-08-05 13:00:00,53.66,53.91,52.86,53.43,194900.0,53.66,53.91,52.86,53.43,194900.0
2011-08-05 13:10:00,53.44,53.86,53.29,53.67,176200.0,53.44,53.86,53.29,53.67,176200.0
2011-08-05 13:20:00,53.73,53.84,53.12,53.43,201300.0,53.73,53.84,53.12,53.43,201300.0
2011-08-05 13:30:00,53.44,53.49,52.87,53.06,224600.0,53.44,53.49,52.87,53.06,224600.0
2011-08-05 13:40:00,53.07,53.21,52.72,53.04,157700.0,53.07,53.21,52.72,53.04,157700.0
2011-08-05 13:50:00,53.04,53.35,52.97,53.2,149600.0,53.04,53.35,52.97,53.2,149600.0
2011-08-05 14:00:00,53.2,53.32,52.96,53.12,118400.0,53.2,53.32,52.96,53.12,118400.0
2011-08-05 14:10:00,53.05,53.39,52.95,53.38,104500.0,53.05,53.39,52.95,53.38,104500.0
2011-08-05 14:20:00,53.39,53.62,53.27,53.37,66800.0,53.39,53.62,53.27,53.37,66800.0
2011-08-05 14:30:00,53.35,53.59,53.22,53.5,75800.0,53.35,53.59,53.22,53.5,75800.0
2011-08-05 14:40:00,53.5,53.58,53.23,53.5,110000.0,53.5,53.58,53.23,53.5,110000.0
2011-08-05 14:50:00,53.5,53.67,53.38,53.67,193400.0,53.5,53.67,53.38,53.67,193400.0
2011-08-05 15:00:00,53.62,53.88,53.0,53.0,168700.0,53.62,53.88,53.0,53.0,168700.0
2011-08-05 15:10:00,53.06,53.5,52.91,53.24,114600.0,53.06,53.5,52.91,53.24,114600.0
2011-08-05 15:20:00,53.23,53.65,53.11,53.15,108200.0,53.23,53.65,53.11,53.15,108200.0
2011-08-05 15:30:00,53.15,53.8,53.15,53.74,158100.0,53.15,53.8,53.15,53.74,158100.0
2011-08-05 15:40:00,53.72,54.0,53.46,53.53,157000.0,53.72,54.0,53.46,53.53,157000.0
2011-08-05 15:50:00,53.53,53.74,53.35,53.55,190700.0,53.53,53.74,53.35,53.55,190700.0
2011-08-08 09:30:00,50.01,50.84,48.0,50.76,806400.0,50.01,50.84,48.0,50.76,806400.0
2011-08-08 09:40:00,50.66,51.06,50.19,50.69,274900.0,50.66,51.06,50.19,50.69,274900.0
2011-08-08 09:50:00,50.68,51.18,50.5,50.99,257800.0,50.68,51.18,50.5,50.99,257800.0
2011-08-08 10:00:00,51.0,51.45,50.99,51.29,152000.0,51.0,51.45,50.99,51.29,152000.0
2011-08-08 10:10:00,51.28,51.34,50.72,50.85,157800.0,51.28,51.34,50.72,50.85,157800.0
2011-08-08 10:20:00,50.85,50.89,50.58,50.85,185900.0,50.85,50.89,50.58,50.85,185900.0
2011-08-08 10:30:00,50.85,51.08,49.98,50.3,192800.0,50.85,51.08,49.98,50.3,192800.0
2011-08-08 10:40:00,50.35,50.74,50.18,50.36,190100.0,50.35,50.74,50.18,50.36,190100.0
2011-08-08 10:50:00,50.37,50.43,50.02,50.19,96400.0,50.37,50.43,50.02,50.19,96400.0
2011-08-08 11:00:00,50.13,51.0,50.06,51.0,99200.0,50.13,51.0,50.06,51.0,99200.0
2011-08-08 11:10:00,51.0,51.28,50.81,51.26,107000.0,51.0,51.28,50.81,51.26,107000.0
2011-08-08 11:20:00,51.19,51.29,51.0,51.0,109200.0,51.19,51.29,51.0,51.0,109200.0
2011-08-08 11:30:00,50.99,50.99,50.25,50.25,89500.0,50.99,50.99,50.25,50.25,89500.0
2011-08-08 11:40:00,50.28,50.74,50.25,50.74,86500.0,50.28,50.74,50.25,50.74,86500.0
2011-08-08 11:50:00,50.67,50.77,50.11,50.3,93700.0,50.67,50.77,50.11,50.3,93700.0
2011-08-08 12:00:00,50.36,50.48,50.09,50.23,45400.0,50.36,50.48,50.09,50.23,45400.0
2011-08-08 12:10:00,50.24,50.59,50.05,50.15,55500.0,50.24,50.59,50.05,50.15,55500.0
2011-08-08 12:20:00,50.11,50.39,49.99,50.01,82100.0,50.11,50.39,49.99,50.01,82100.0
2011-08-08 12:30:00,50.02,50.13,49.75,49.8,83500.0,50.02,50.13,49.75,49.8,83500.0
2011-08-08 12:40:00,49.79,50.32,49.78,50.17,96200.0,49.79,50.32,49.78,50.17,96200.0
2011-08-08 12:50:00,50.14,50.33,50.04,50.09,78600.0,50.14,50.33,50.04,50.09,78600.0
2011-08-08 13:00:00,50.09,50.23,49.99,50.01,79000.0,50.09,50.23,49.99,50.01,79000.0
2011-08-08 13:10:00,50.01,50.07,49.9,49.91,111400.0,50.01,50.07,49.9,49.91,111400.0
2011-08-08 13:20:00,49.91,50.13,49.91,50.0,52700.0,49.91,50.13,49.91,50.0,52700.0
2011-08-08 13:30:00,50.0,50.01,49.5,49.5,85000.0,50.0,50.01,49.5,49.5,85000.0
2011-08-08 13:40:00,49.54,49.65,49.06,49.13,98600.0,49.54,49.65,49.06,49.13,98600.0
2011-08-08 13:50:00,49.23,49.59,49.05,49.05,41300.0,49.23,49.59,49.05,49.05,41300.0
2011-08-08 14:00:00,49.07,49.32,49.0,49.05,64300.0,49.07,49.32,49.0,49.05,64300.0
2011-08-08 14:10:00,49.05,49.19,48.25,48.31,118000.0,49.05,49.19,48.25,48.31,118000.0
2011-08-08 14:20:00,48.27,48.37,47.9,48.09,187700.0,48.27,48.37,47.9,48.09,187700.0
2011-08-08 14:30:00,48.05,48.83,47.91,48.8,119400.0,48.05,48.83,47.91,48.8,119400.0
2011-08-08 14:40:00,48.78,49.14,48.5,48.68,90300.0,48.78,49.14,48.5,48.68,90300.0
2011-08-08 14:50:00,48.68,48.94,48.5,48.66,70800.0,48.68,48.94,48.5,48.66,70800.0
2011-08-08 15:00:00,48.61,49.07,48.53,49.07,68900.0,48.61,49.07,48.53,49.07,68900.0
2011-08-08 15:10:00,49.05,50.0,49.02,49.94,121300.0,49.05,50.0,49.02,49.94,121300.0
2011-08-08 15:20:00,49.92,49.98,49.4,49.52,104900.0,49.92,49.98,49.4,49.52,104900.0
2011-08-08 15:30:00,49.53,49.59,49.2,49.56,76300.0,49.53,49.59,49.2,49.56,76300.0
2011-08-08 15:40:00,49.56,49.62,48.77,48.88,162900.0,49.56,49.62,48.77,48.88,162900.0
2011-08-08 15:50:00,48.88,49.27,48.69,48.76,173900.0,48.88,49.27,48.69,48.76,173900.0
2011-08-09 09:30:00,50.07,50.4,49.8,49.91,333400.0,50.07,50.4,49.8,49.91,333400.0
2011-08-09 09:40:00,49.91,49.91,48.41,48.68,244200.0,49.91,49.91,48.41,48.68,244200.0
2011-08-09 09:50:00,48.66,49.22,48.1,49.14,266300.0,48.66,49.22,48.1,49.14,266300.0
2011-08-09 10:00:00,49.15,50.2,49.14,50.19,206200.0,49.15,50.2,49.14,50.19,206200.0
2011-08-09 10:10:00,50.18,50.65,49.86,50.54,183300.0,50.18,50.65,49.86,50.54,183300.0
2011-08-09 10:20:00,50.54,50.6,50.02,50.36,138100.0,50.54,50.6,50.02,50.36,138100.0
2011-08-09 10:30:00,50.36,51.19,50.35,50.92,198900.0,50.36,51.19,50.35,50.92,198900.0
2011-08-09 10:40:00,50.91,50.91,50.14,50.54,138700.0,50.91,50.91,50.14,50.54,138700.0
2011-08-09 10:50:00,50.55,51.0,50.48,50.5,133700.0,50.55,51.0,50.48,50.5,133700.0
2011-08-09 11:00:00,50.49,50.5,50.05,50.1,95600.0,50.49,50.5,50.05,50.1,95600.0
2011-08-09 11:10:00,50.1,50.12,49.77,49.92,120200.0,50.1,50.12,49.77,49.92,120200.0
2011-08-09 11:20:00,49.92,50.62,49.9,50.62,94400.0,49.92,50.62,49.9,50.62,94400.0
2011-08-09 11:30:00,50.62,50.7,50.3,50.4,98700.0,50.62,50.7,50.3,50.4,98700.0
2011-08-09 11:40:00,50.38,50.54,50.18,50.18,54200.0,50.38,50.54,50.18,50.18,54200.0
2011-08-09 11:50:00,50.18,50.75,50.18,50.62,48300.0,50.18,50.75,50.18,50.62,48300.0
2011-08-09 12:00:00,50.62,50.72,50.27,50.37,102000.0,50.62,50.72,50.27,50.37,102000.0
2011-08-09 12:10:00,50.37,50.41,50.16,50.35,44700.0,50.37,50.41,50.16,50.35,44700.0
2011-08-09 12:20:00,50.34,50.62,50.3,50.43,81600.0,50.34,50.62,50.3,50.43,81600.0
2011-08-09 12:30:00,50.43,50.61,50.34,50.46,64800.0,50.43,50.61,50.34,50.46,64800.0
2011-08-09 12:40:00,50.46,50.49,50.24,50.26,47700.0,50.46,50.49,50.24,50.26,47700.0
2011-08-09 12:50:00,50.25,50.35,50.1,50.2,73800.0,50.25,50.35,50.1,50.2,73800.0
2011-08-09 13:00:00,50.17,50.33,50.12,50.27,90500.0,50.17,50.33,50.12,50.27,90500.0
2011-08-09 13:10:00,50.27,50.41,50.2,50.37,43300.0,50.27,50.41,50.2,50.37,43300.0
2011-08-09 13:20:00,50.39,50.58,50.21,50.4,58200.0,50.39,50.58,50.21,50.4,58200.0
2011-08-09 13:30:00,50.38,50.4,50.16,50.19,67600.0,50.38,50.4,50.16,50.19,67600.0
2011-08-09 13:40:00,50.19,50.19,49.97,50.05,89900.0,50.19,50.19,49.97,50.05,89900.0
2011-08-09 13:50:00,50.04,50.09,49.53,49.55,81800.0,50.04,50.09,49.53,49.55,81800.0
2011-08-09 14:00:00,49.55,49.56,49.27,49.47,113900.0,49.55,49.56,49.27,49.47,113900.0
2011-08-09 14:10:00,49.5,50.0,49.38,49.45,103100.0,49.5,50.0,49.38,49.45,103100.0
2011-08-09 14:20:00,49.47,49.66,48.45,49.46,126200.0,49.47,49.66,48.45,49.46,126200.0
2011-08-09 14:30:00,49.49,49.49,48.11,48.12,116300.0,49.49,49.49,48.11,48.12,116300.0
2011-08-09 14:40:00,48.12,48.12,47.16,47.7,289800.0,48.12,48.12,47.16,47.7,289800.0
2011-08-09 14:50:00,47.77,48.64,47.75,47.92,174000.0,47.77,48.64,47.75,47.92,174000.0
2011-08-09 15:00:00,47.99,48.4,47.83,48.32,168600.0,47.99,48.4,47.83,48.32,168600.0
2011-08-09 15:10:00,48.3,49.04,48.3,48.85,145900.0,48.3,49.04,48.3,48.85,145900.0
2011-08-09 15:20:00,48.81,48.97,48.4,48.9,172700.0,48.81,48.97,48.4,48.9,172700.0
2011-08-09 15:30:00,48.87,49.17,48.73,48.98,190800.0,48.87,49.17,48.73,48.98,190800.0
2011-08-09 15:40:00,49.0,49.73,48.99,49.73,334900.0,49.0,49.73,48.99,49.73,334900.0
2011-08-09 15:50:00,49.75,50.72,49.75,50.43,351400.0,49.75,50.72,49.75,50.43,351400.0
2011-08-10 09:30:00,49.79,50.03,47.74,48.48,300600.0,49.79,50.03,47.74,48.48,300600.0
2011-08-10 09:40:00,48.39,50.13,48.22,50.0,196400.0,48.39,50.13,48.22,50.0,196400.0
2011-08-10 09:50:00,50.01,50.37,49.4,49.44,141900.0,50.01,50.37,49.4,49.44,141900.0
2011-08-10 10:00:00,49.4,49.99,49.08,49.71,98000.0,49.4,49.99,49.08,49.71,98000.0
2011-08-10 10:10:00,49.72,49.72,49.05,49.6,59000.0,49.72,49.72,49.05,49.6,59000.0
2011-08-10 10:20:00,49.46,49.76,49.3,49.4,88600.0,49.46,49.76,49.3,49.4,88600.0
2011-08-10 10:30:00,49.4,50.36,49.32,49.7,115500.0,49.4,50.36,49.32,49.7,115500.0
2011-08-10 10:40:00,49.7,50.25,49.7,50.16,90600.0,49.7,50.25,49.7,50.16,90600.0
2011-08-10 10:50:00,50.11,50.27,49.81,50.06,138700.0,50.11,50.27,49.81,50.06,138700.0
2011-08-10 11:00:00,50.01,50.37,49.93,50.37,99100.0,50.01,50.37,49.93,50.37,99100.0
2011-08-10 11:10:00,50.32,50.5,50.0,50.19,108000.0,50.32,50.5,50.0,50.19,108000.0
2011-08-10 11:20:00,50.15,50.25,49.72,50.0,66500.0,50.15,50.25,49.72,50.0,66500.0
2011-08-10 11:30:00,50.0,50.56,49.94,50.22,90700.0,50.0,50.56,49.94,50.22,90700.0
2011-08-10 11:40:00,50.12,50.61,49.83,50.24,90400.0,50.12,50.61,49.83,50.24,90400.0
2011-08-10 11:50:00,50.32,51.35,50.32,50.87,170500.0,50.32,51.35,50.32,50.87,170500.0
2011-08-10 12:00:00,50.87,51.35,50.57,51.1,98900.0,50.87,51.35,50.57,51.1,98900.0
2011-08-10 12:10:00,51.1,51.35,50.88,51.22,86100.0,51.1,51.35,50.88,51.22,86100.0
2011-08-10 12:20:00,51.22,51.68,51.01,51.04,144100.0,51.22,51.68,51.01,51.04,144100.0
2011-08-10 12:30:00,51.03,51.03,50.33,50.58,87100.0,51.03,51.03,50.33,50.58,87100.0
2011-08-10 12:40:00,50.62,51.06,50.33,50.8,61700.0,50.62,51.06,50.33,50.8,61700.0
2011-08-10 12:50:00,50.74,51.38,50.74,51.09,88400.0,50.74,51.38,50.74,51.09,88400.0
2011-08-10 13:00:00,51.09,51.32,50.78,51.31,58900.0,51.09,51.32,50.78,51.31,58900.0
2011-08-10 13:10:00,51.32,51.41,50.66,50.79,60900.0,51.32,51.41,50.66,50.79,60900.0
2011-08-10 13:20:00,50.76,51.32,50.5,51.18,47400.0,50.76,51.32,50.5,51.18,47400.0
2011-08-10 13:30:00,51.19,51.48,51.08,51.41,98000.0,51.19,51.48,51.08,51.41,98000.0
2011-08-10 13:40:00,51.41,52.0,51.29,51.8,98100.0,51.41,52.0,51.29,51.8,98100.0
2011-08-10 13:50:00,51.8,52.61,51.74,52.47,155600.0,51.8,52.61,51.74,52.47,155600.0
2011-08-10 14:00:00,52.44,52.95,52.19,52.74,98100.0,52.44,52.95,52.19,52.74,98100.0
2011-08-10 14:10:00,52.74,53.35,52.5,52.62,162700.0,52.74,53.35,52.5,52.62,162700.0
2011-08-10 14:20:00,52.64,53.31,52.61,53.01,92200.0,52.64,53.31,52.61,53.01,92200.0
2011-08-10 14:30:00,53.02,53.16,52.57,52.65,90100.0,53.02,53.16,52.57,52.65,90100.0
2011-08-10 14:40:00,52.66,52.86,52.26,52.51,99100.0,52.66,52.86,52.26,52.51,99100.0
2011-08-10 14:50:00,52.51,52.52,51.91,52.0,86300.0,52.51,52.52,51.91,52.0,86300.0
2011-08-10 15:00:00,51.99,52.48,51.57,51.85,145500.0,51.99,52.48,51.57,51.85,145500.0
2011-08-10 15:10:00,51.82,52.28,51.61,52.0,93900.0,51.82,52.28,51.61,52.0,93900.0
2011-08-10 15:20:00,52.03,52.66,51.91,52.07,84900.0,52.03,52.66,51.91,52.07,84900.0
2011-08-10 15:30:00,52.0,52.07,51.6,51.87,90500.0,52.0,52.07,51.6,51.87,90500.0
2011-08-10 15:40:00,51.87,52.17,51.63,51.81,116200.0,51.87,52.17,51.63,51.81,116200.0
2011-08-10 15:50:00,51.74,51.81,51.21,51.29,309700.0,51.74,51.81,51.21,51.29,309700.0
2011-08-11 09:30:00,51.7,53.33,51.7,52.28,196600.0,51.7,53.33,51.7,52.28,196600.0
2011-08-11 09:40:00,52.23,52.62,51.4,51.66,127900.0,52.23,52.62,51.4,51.66,127900.0
2011-08-11 09:50:00,51.65,52.23,51.25,52.12,133400.0,51.65,52.23,51.25,52.12,133400.0
2011-08-11 10:00:00,52.17,52.19,51.76,51.98,109900.0,52.17,52.19,51.76,51.98,109900.0
2011-08-11 10:10:00,51.92,52.5,51.76,52.14,110100.0,51.92,52.5,51.76,52.14,110100.0
2011-08-11 10:20:00,52.12,52.91,51.92,52.52,143700.0,52.12,52.91,51.92,52.52,143700.0
2011-08-11 10:30:00,52.58,53.19,52.58,52.96,91700.0,52.58,53.19,52.58,52.96,91700.0
2011-08-11 10:40:00,52.94,53.3,52.62,53.25,54200.0,52.94,53.3,52.62,53.25,54200.0
2011-08-11 10:50:00,53.34,53.35,52.92,52.95,82800.0,53.34,53.35,52.92,52.95,82800.0
2011-08-11 11:00:00,52.92,52.97,52.58,52.76,50600.0,52.92,52.97,52.58,52.76,50600.0
2011-08-11 11:10:00,52.8,53.05,52.66,52.8,52400.0,52.8,53.05,52.66,52.8,52400.0
2011-08-11 11:20:00,52.87,52.92,52.25,52.44,60000.0,52.87,52.92,52.25,52.44,60000.0
2011-08-11 11:30:00,52.36,52.89,52.36,52.85,63400.0,52.36,52.89,52.36,52.85,63400.0
2011-08-11 11:40:00,52.81,53.23,52.67,53.05,56900.0,52.81,53.23,52.67,53.05,56900.0
2011-08-11 11:50:00,52.98,53.48,52.98,53.17,53100.0,52.98,53.48,52.98,53.17,53100.0
2011-08-11 12:00:00,53.19,53.5,52.87,53.37,39500.0,53.19,53.5,52.87,53.37,39500.0
2011-08-11 12:10:00,53.34,53.46,53.0,53.45,54000.0,53.34,53.46,53.0,53.45,54000.0
2011-08-11 12:20:00,53.45,53.5,53.0,53.32,46200.0,53.45,53.5,53.0,53.32,46200.0
2011-08-11 12:30:00,53.28,53.69,53.26,53.68,55200.0,53.28,53.69,53.26,53.68,55200.0
2011-08-11 12:40:00,53.7,54.12,53.6,53.8,64500.0,53.7,54.12,53.6,53.8,64500.0
2011-08-11 12:50:00,53.77,54.55,53.77,54.33,79700.0,53.77,54.55,53.77,54.33,79700.0
2011-08-11 13:00:00,54.34,54.35,53.66,53.94,67200.0,54.34,54.35,53.66,53.94,67200.0
2011-08-11 13:10:00,53.89,54.25,53.88,54.04,38700.0,53.89,54.25,53.88,54.04,38700.0
2011-08-11 13:20:00,54.03,54.32,53.75,54.19,52800.0,54.03,54.32,53.75,54.19,52800.0
2011-08-11 13:30:00,54.12,54.38,53.93,54.06,33700.0,54.12,54.38,53.93,54.06,33700.0
2011-08-11 13:40:00,54.06,54.06,53.57,53.65,48800.0,54.06,54.06,53.57,53.65,48800.0
2011-08-11 13:50:00,53.7,54.0,53.64,54.0,74700.0,53.7,54.0,53.64,54.0,74700.0
2011-08-11 14:00:00,54.03,54.03,53.73,54.03,31000.0,54.03,54.03,53.73,54.03,31000.0
2011-08-11 14:10:00,53.99,54.74,53.99,54.6,105300.0,53.99,54.74,53.99,54.6,105300.0
2011-08-11 14:20:00,54.6,54.74,54.43,54.46,74400.0,54.6,54.74,54.43,54.46,74400.0
2011-08-11 14:30:00,54.46,54.46,53.83,53.99,75600.0,54.46,54.46,53.83,53.99,75600.0
2011-08-11 14:40:00,53.99,54.19,53.82,53.95,73800.0,53.99,54.19,53.82,53.95,73800.0
2011-08-11 14:50:00,53.91,54.4,53.82,54.31,78800.0,53.91,54.4,53.82,54.31,78800.0
2011-08-11 15:00:00,54.31,54.74,54.29,54.6,68800.0,54.31,54.74,54.29,54.6,68800.0
2011-08-11 15:10:00,54.6,54.86,54.47,54.5,144100.0,54.6,54.86,54.47,54.5,144100.0
2011-08-11 15:20:00,54.48,54.74,54.07,54.34,104900.0,54.48,54.74,54.07,54.34,104900.0
2011-08-11 15:30:00,54.34,54.73,54.28,54.42,114100.0,54.34,54.73,54.28,54.42,114100.0
2011-08-11 15:40:00,54.4,54.74,54.23,54.24,195600.0,54.4,54.74,54.23,54.24,195600.0
2011-08-11 15:50:00,54.32,54.33,53.66,53.81,255300.0,54.32,54.33,53.66,53.81,255300.0
2011-08-12 09:30:00,55.5,56.4,55.18,55.93,345700.0,55.5,56.4,55.18,55.93,345700.0
2011-08-12 09:40:00,55.93,56.2,55.38,56.18,170800.0,55.93,56.2,55.38,56.18,170800.0
2011-08-12 09:50:00,56.17,56.28,55.5,56.1,175400.0,56.17,56.28,55.5,56.1,175400.0
2011-08-12 10:00:00,56.04,56.24,55.82,55.96,193300.0,56.04,56.24,55.82,55.96,193300.0
2011-08-12 10:10:00,56.0,57.35,55.99,57.16,271400.0,56.0,57.35,55.99,57.16,271400.0
2011-08-12 10:20:00,57.14,57.21,56.69,56.94,168200.0,57.14,57.21,56.69,56.94,168200.0
2011-08-12 10:30:00,56.95,58.09,56.91,58.02,225500.0,56.95,58.09,56.91,58.02,225500.0
2011-08-12 10:40:00,58.08,58.16,57.4,57.75,228000.0,58.08,58.16,57.4,57.75,228000.0
2011-08-12 10:50:00,57.73,58.07,57.32,57.72,142100.0,57.73,58.07,57.32,57.72,142100.0
2011-08-12 11:00:00,57.77,57.87,57.39,57.69,85800.0,57.77,57.87,57.39,57.69,85800.0
2011-08-12 11:10:00,57.69,57.77,57.4,57.68,124700.0,57.69,57.77,57.4,57.68,124700.0
2011-08-12 11:20:00,57.68,57.71,57.41,57.55,146600.0,57.68,57.71,57.41,57.55,146600.0
2011-08-12 11:30:00,57.42,57.61,57.2,57.4,96700.0,57.42,57.61,57.2,57.4,96700.0
2011-08-12 11:40:00,57.5,57.94,57.32,57.73,64400.0,57.5,57.94,57.32,57.73,64400.0
2011-08-12 11:50:00,57.74,58.0,57.59,57.75,87600.0,57.74,58.0,57.59,57.75,87600.0
2011-08-12 12:00:00,57.8,58.0,57.76,57.85,63200.0,57.8,58.0,57.76,57.85,63200.0
2011-08-12 12:10:00,57.86,57.91,57.5,57.78,50500.0,57.86,57.91,57.5,57.78,50500.0
2011-08-12 12:20:00,57.77,58.04,57.66,57.95,84100.0,57.77,58.04,57.66,57.95,84100.0
2011-08-12 12:30:00,57.95,58.0,57.65,57.76,84000.0,57.95,58.0,57.65,57.76,84000.0
2011-08-12 12:40:00,57.71,58.01,57.67,57.67,65200.0,57.71,58.01,57.67,57.67,65200.0
2011-08-12 12:50:00,57.65,58.04,57.55,57.95,88400.0,57.65,58.04,57.55,57.95,88400.0
2011-08-12 13:00:00,57.95,58.0,57.73,57.79,42200.0,57.95,58.0,57.73,57.79,42200.0
2011-08-12 13:10:00,57.79,57.97,57.75,57.86,60400.0,57.79,57.97,57.75,57.86,60400.0
2011-08-12 13:20:00,57.9,57.97,57.67,57.93,60200.0,57.9,57.97,57.67,57.93,60200.0
2011-08-12 13:30:00,57.91,58.19,57.77,58.09,86900.0,57.91,58.19,57.77,58.09,86900.0
2011-08-12 13:40:00,58.09,58.33,58.03,58.15,66800.0,58.09,58.33,58.03,58.15,66800.0
2011-08-12 13:50:00,58.12,58.48,58.05,58.47,59200.0,58.12,58.48,58.05,58.47,59200.0
2011-08-12 14:00:00,58.46,58.72,58.45,58.65,102200.0,58.46,58.72,58.45,58.65,102200.0
2011-08-12 14:10:00,58.62,58.64,57.9,58.0,109800.0,58.62,58.64,57.9,58.0,109800.0
2011-08-12 14:20:00,57.95,58.0,57.57,57.61,61200.0,57.95,58.0,57.57,57.61,61200.0
2011-08-12 14:30:00,57.6,57.76,57.29,57.39,71200.0,57.6,57.76,57.29,57.39,71200.0
2011-08-12 14:40:00,57.35,58.28,57.33,58.21,87000.0,57.35,58.28,57.33,58.21,87000.0
2011-08-12 14:50:00,58.19,58.35,58.01,58.02,89300.0,58.19,58.35,58.01,58.02,89300.0
2011-08-12 15:00:00,58.02,58.36,57.81,58.01,82500.0,58.02,58.36,57.81,58.01,82500.0
2011-08-12 15:10:00,57.99,58.24,57.87,58.0,60900.0,57.99,58.24,57.87,58.0,60900.0
2011-08-12 15:20:00,57.99,58.19,57.9,58.14,76000.0,57.99,58.19,57.9,58.14,76000.0
2011-08-12 15:30:00,58.15,58.18,57.66,58.06,103200.0,58.15,58.18,57.66,58.06,103200.0
2011-08-12 15:40:00,58.03,58.28,57.96,58.08,128300.0,58.03,58.28,57.96,58.08,128300.0
2011-08-12 15:50:00,58.08,58.19,57.94,58.08,184900.0,58.08,58.19,57.94,58.08,184900.0
2011-08-15 09:30:00,59.26,59.45,58.76,59.22,275800.0,59.26,59.45,58.76,59.22,275800.0
2011-08-15 09:40:00,59.33,59.75,58.9,59.09,195900.0,59.33,59.75,58.9,59.09,195900.0
2011-08-15 09:50:00,59.09,59.49,59.05,59.42,171800.0,59.09,59.49,59.05,59.42,171800.0
2011-08-15 10:00:00,59.48,59.48,58.8,58.98,169500.0,59.48,59.48,58.8,58.98,169500.0
2011-08-15 10:10:00,59.03,59.25,58.78,58.91,122400.0,59.03,59.25,58.78,58.91,122400.0
2011-08-15 10:20:00,58.82,59.24,58.5,58.95,129900.0,58.82,59.24,58.5,58.95,129900.0
2011-08-15 10:30:00,58.91,59.05,58.78,58.81,93300.0,58.91,59.05,58.78,58.81,93300.0
2011-08-15 10:40:00,58.82,58.95,58.4,58.55,119400.0,58.82,58.95,58.4,58.55,119400.0
2011-08-15 10:50:00,58.55,58.64,58.2,58.27,108700.0,58.55,58.64,58.2,58.27,108700.0
2011-08-15 11:00:00,58.23,58.7,58.23,58.49,65500.0,58.23,58.7,58.23,58.49,65500.0
2011-08-15 11:10:00,58.5,58.5,57.55,57.58,151700.0,58.5,58.5,57.55,57.58,151700.0
2011-08-15 11:20:00,57.6,57.73,57.33,57.44,108600.0,57.6,57.73,57.33,57.44,108600.0
2011-08-15 11:30:00,57.42,57.43,57.17,57.26,102900.0,57.42,57.43,57.17,57.26,102900.0
2011-08-15 11:40:00,57.27,57.43,57.2,57.28,99000.0,57.27,57.43,57.2,57.28,99000.0
2011-08-15 11:50:00,57.27,57.46,57.24,57.45,34600.0,57.27,57.46,57.24,57.45,34600.0
2011-08-15 12:00:00,57.41,57.89,57.41,57.63,74000.0,57.41,57.89,57.41,57.63,74000.0
2011-08-15 12:10:00,57.62,58.1,57.57,58.03,78000.0,57.62,58.1,57.57,58.03,78000.0
2011-08-15 12:20:00,57.99,58.09,57.89,58.06,48700.0,57.99,58.09,57.89,58.06,48700.0
2011-08-15 12:30:00,58.05,58.05,57.66,57.9,40800.0,58.05,58.05,57.66,57.9,40800.0
2011-08-15 12:40:00,57.9,58.25,57.87,58.05,45600.0,57.9,58.25,57.87,58.05,45600.0
2011-08-15 12:50:00,58.06,58.33,58.02,58.09,41200.0,58.06,58.33,58.02,58.09,41200.0
2011-08-15 13:00:00,58.09,58.17,57.73,57.84,40800.0,58.09,58.17,57.73,57.84,40800.0
2011-08-15 13:10:00,57.87,57.9,57.55,57.77,36100.0,57.87,57.9,57.55,57.77,36100.0
2011-08-15 13:20:00,57.77,57.98,57.66,57.69,47100.0,57.77,57.98,57.66,57.69,47100.0
2011-08-15 13:30:00,57.66,57.9,57.66,57.7,68400.0,57.66,57.9,57.66,57.7,68400.0
2011-08-15 13:40:00,57.73,57.75,57.53,57.55,52200.0,57.73,57.75,57.53,57.55,52200.0
2011-08-15 13:50:00,57.54,57.62,57.45,57.53,53400.0,57.54,57.62,57.45,57.53,53400.0
2011-08-15 14:00:00,57.54,57.56,57.39,57.53,73700.0,57.54,57.56,57.39,57.53,73700.0
2011-08-15 14:10:00,57.5,57.61,57.31,57.43,75900.0,57.5,57.61,57.31,57.43,75900.0
2011-08-15 14:20:00,57.44,57.7,57.35,57.7,68900.0,57.44,57.7,57.35,57.7,68900.0
2011-08-15 14:30:00,57.7,57.8,57.36,57.47,79500.0,57.7,57.8,57.36,57.47,79500.0
2011-08-15 14:40:00,57.47,58.19,57.47,58.19,101700.0,57.47,58.19,57.47,58.19,101700.0
2011-08-15 14:50:00,58.17,58.18,57.8,58.08,46900.0,58.17,58.18,57.8,58.08,46900.0
2011-08-15 15:00:00,58.08,58.19,57.95,58.1,58700.0,58.08,58.19,57.95,58.1,58700.0
2011-08-15 15:10:00,58.09,58.12,57.85,57.98,77900.0,58.09,58.12,57.85,57.98,77900.0
2011-08-15 15:20:00,57.98,58.23,57.86,57.99,54800.0,57.98,58.23,57.86,57.99,54800.0
2011-08-15 15:30:00,58.01,58.3,58.01,58.21,80000.0,58.01,58.3,58.01,58.21,80000.0
2011-08-15 15:40:00,58.24,58.56,58.21,58.45,132700.0,58.24,58.56,58.21,58.45,132700.0
2011-08-15 15:50:00,58.48,58.59,58.33,58.59,118700.0,58.48,58.59,58.33,58.59,118700.0
2011-08-16 09:30:00,57.75,57.76,56.28,57.04,347400.0,57.75,57.76,56.28,57.04,347400.0
2011-08-16 09:40:00,57.1,57.1,56.38,56.5,106300.0,57.1,57.1,56.38,56.5,106300.0
2011-08-16 09:50:00,56.5,56.65,56.2,56.47,131600.0,56.5,56.65,56.2,56.47,131600.0
2011-08-16 10:00:00,56.41,56.65,56.12,56.18,79900.0,56.41,56.65,56.12,56.18,79900.0
2011-08-16 10:10:00,56.19,56.26,55.79,56.01,151700.0,56.19,56.26,55.79,56.01,151700.0
2011-08-16 10:20:00,55.95,56.55,55.92,56.31,133300.0,55.95,56.55,55.92,56.31,133300.0
2011-08-16 10:30:00,56.31,56.36,55.52,55.95,148500.0,56.31,56.36,55.52,55.95,148500.0
2011-08-16 10:40:00,55.88,56.07,55.67,56.0,93200.0,55.88,56.07,55.67,56.0,93200.0
2011-08-16 10:50:00,55.99,56.4,55.99,56.01,94900.0,55.99,56.4,55.99,56.01,94900.0
2011-08-16 11:00:00,56.03,56.08,55.69,55.77,56500.0,56.03,56.08,55.69,55.77,56500.0
2011-08-16 11:10:00,55.7,55.96,55.66,55.88,49600.0,55.7,55.96,55.66,55.88,49600.0
2011-08-16 11:20:00,55.9,56.2,55.9,56.08,44100.0,55.9,56.2,55.9,56.08,44100.0
2011-08-16 11:30:00,56.09,56.23,55.74,55.93,47400.0,56.09,56.23,55.74,55.93,47400.0
2011-08-16 11:40:00,55.88,56.43,55.83,56.28,37000.0,55.88,56.43,55.83,56.28,37000.0
2011-08-16 11:50:00,56.36,56.36,55.81,55.94,46000.0,56.36,56.36,55.81,55.94,46000.0
2011-08-16 12:00:00,55.87,56.29,55.78,56.29,25200.0,55.87,56.29,55.78,56.29,25200.0
2011-08-16 12:10:00,56.29,56.42,55.66,56.14,72500.0,56.29,56.42,55.66,56.14,72500.0
2011-08-16 12:20:00,56.1,56.13,55.3,55.47,127200.0,56.1,56.13,55.3,55.47,127200.0
2011-08-16 12:30:00,55.46,55.73,55.3,55.66,44300.0,55.46,55.73,55.3,55.66,44300.0
2011-08-16 12:40:00,55.59,55.74,55.3,55.38,79400.0,55.59,55.74,55.3,55.38,79400.0
2011-08-16 12:50:00,55.41,55.64,55.33,55.43,38700.0,55.41,55.64,55.33,55.43,38700.0
2011-08-16 13:00:00,55.37,55.4,54.63,54.93,174400.0,55.37,55.4,54.63,54.93,174400.0
2011-08-16 13:10:00,54.88,54.93,54.65,54.84,38300.0,54.88,54.93,54.65,54.84,38300.0
2011-08-16 13:20:00,54.8,54.86,54.4,54.84,79000.0,54.8,54.86,54.4,54.84,79000.0
2011-08-16 13:30:00,54.84,55.0,54.55,54.62,70600.0,54.84,55.0,54.55,54.62,70600.0
2011-08-16 13:40:00,54.59,54.65,54.09,54.12,136900.0,54.59,54.65,54.09,54.12,136900.0
2011-08-16 13:50:00,54.14,54.66,54.13,54.42,71400.0,54.14,54.66,54.13,54.42,71400.0
2011-08-16 14:00:00,54.49,54.92,54.47,54.86,70700.0,54.49,54.92,54.47,54.86,70700.0
2011-08-16 14:10:00,54.89,55.4,54.88,55.13,77700.0,54.89,55.4,54.88,55.13,77700.0
2011-08-16 14:20:00,55.03,55.23,54.7,54.88,41000.0,55.03,55.23,54.7,54.88,41000.0
2011-08-16 14:30:00,54.85,55.02,54.69,54.81,45400.0,54.85,55.02,54.69,54.81,45400.0
2011-08-16 14:40:00,54.78,54.85,54.54,54.59,53000.0,54.78,54.85,54.54,54.59,53000.0
2011-08-16 14:50:00,54.6,54.83,54.52,54.52,65500.0,54.6,54.83,54.52,54.52,65500.0
2011-08-16 15:00:00,54.55,54.72,54.4,54.52,79300.0,54.55,54.72,54.4,54.52,79300.0
2011-08-16 15:10:00,54.52,54.62,54.41,54.54,65800.0,54.52,54.62,54.41,54.54,65800.0
2011-08-16 15:20:00,54.53,54.62,54.41,54.47,201500.0,54.53,54.62,54.41,54.47,201500.0
2011-08-16 15:30:00,54.49,54.69,54.45,54.5,171900.0,54.49,54.69,54.45,54.5,171900.0
2011-08-16 15:40:00,54.54,54.6,54.36,54.4,187000.0,54.54,54.6,54.36,54.4,187000.0
2011-08-16 15:50:00,54.4,54.47,54.14,54.18,333500.0,54.4,54.47,54.14,54.18,333500.0
2011-08-17 09:30:00,55.37,55.38,54.56,54.75,124300.0,55.37,55.38,54.56,54.75,124300.0
2011-08-17 09:40:00,54.82,55.28,54.24,55.13,130600.0,54.82,55.28,54.24,55.13,130600.0
2011-08-17 09:50:00,55.18,55.5,54.88,54.95,91200.0,55.18,55.5,54.88,54.95,91200.0
2011-08-17 10:00:00,54.95,55.37,54.9,55.32,106900.0,54.95,55.37,54.9,55.32,106900.0
2011-08-17 10:10:00,55.37,55.8,55.32,55.75,94500.0,55.37,55.8,55.32,55.75,94500.0
2011-08-17 10:20:00,55.79,56.0,55.65,55.75,69700.0,55.79,56.0,55.65,55.75,69700.0
2011-08-17 10:30:00,55.73,55.8,55.24,55.4,57100.0,55.73,55.8,55.24,55.4,57100.0
2011-08-17 10:40:00,55.39,55.43,55.02,55.23,49700.0,55.39,55.43,55.02,55.23,49700.0
2011-08-17 10:50:00,55.22,55.32,54.55,54.56,80400.0,55.22,55.32,54.55,54.56,80400.0
2011-08-17 11:00:00,54.51,54.88,54.43,54.72,75000.0,54.51,54.88,54.43,54.72,75000.0
2011-08-17 11:10:00,54.7,54.89,54.61,54.69,32200.0,54.7,54.89,54.61,54.69,32200.0
2011-08-17 11:20:00,54.64,54.64,54.0,54.11,79900.0,54.64,54.64,54.0,54.11,79900.0
2011-08-17 11:30:00,54.13,54.24,53.29,53.42,171300.0,54.13,54.24,53.29,53.42,171300.0
2011-08-17 11:40:00,53.4,53.56,52.75,53.13,173700.0,53.4,53.56,52.75,53.13,173700.0
2011-08-17 11:50:00,53.05,53.2,52.3,52.57,148500.0,53.05,53.2,52.3,52.57,148500.0
2011-08-17 12:00:00,52.57,52.75,52.46,52.46,71400.0,52.57,52.75,52.46,52.46,71400.0
2011-08-17 12:10:00,52.5,52.5,51.92,52.2,225300.0,52.5,52.5,51.92,52.2,225300.0
2011-08-17 12:20:00,52.12,52.42,51.98,52.34,112000.0,52.12,52.42,51.98,52.34,112000.0
2011-08-17 12:30:00,52.37,52.91,52.33,52.88,124100.0,52.37,52.91,52.33,52.88,124100.0
2011-08-17 12:40:00,52.91,53.06,52.66,52.83,80400.0,52.91,53.06,52.66,52.83,80400.0
2011-08-17 12:50:00,52.84,53.0,52.23,52.34,60800.0,52.84,53.0,52.23,52.34,60800.0
2011-08-17 13:00:00,52.35,52.76,52.27,52.76,45200.0,52.35,52.76,52.27,52.76,45200.0
2011-08-17 13:10:00,52.75,52.8,52.44,52.62,35900.0,52.75,52.8,52.44,52.62,35900.0
2011-08-17 13:20:00,52.63,52.77,52.23,52.37,63600.0,52.63,52.77,52.23,52.37,63600.0
2011-08-17 13:30:00,52.41,52.51,52.27,52.36,32000.0,52.41,52.51,52.27,52.36,32000.0
2011-08-17 13:40:00,52.36,52.36,52.11,52.19,48100.0,52.36,52.36,52.11,52.19,48100.0
2011-08-17 13:50:00,52.17,52.4,52.1,52.11,33300.0,52.17,52.4,52.1,52.11,33300.0
2011-08-17 14:00:00,52.14,52.45,52.14,52.3,40500.0,52.14,52.45,52.14,52.3,40500.0
2011-08-17 14:10:00,52.32,52.65,52.28,52.65,49800.0,52.32,52.65,52.28,52.65,49800.0
2011-08-17 14:20:00,52.62,52.7,52.31,52.31,69800.0,52.62,52.7,52.31,52.31,69800.0
2011-08-17 14:30:00,52.38,52.46,52.12,52.15,39400.0,52.38,52.46,52.12,52.15,39400.0
2011-08-17 14:40:00,52.15,52.38,52.12,52.33,41200.0,52.15,52.38,52.12,52.33,41200.0
2011-08-17 14:50:00,52.3,52.51,52.18,52.47,37100.0,52.3,52.51,52.18,52.47,37100.0
2011-08-17 15:00:00,52.42,52.52,52.23,52.48,48100.0,52.42,52.52,52.23,52.48,48100.0
2011-08-17 15:10:00,52.46,52.7,52.29,52.7,62300.0,52.46,52.7,52.29,52.7,62300.0
2011-08-17 15:20:00,52.66,52.74,52.4,52.4,83100.0,52.66,52.74,52.4,52.4,83100.0
2011-08-17 15:30:00,52.4,52.61,52.38,52.46,79800.0,52.4,52.61,52.38,52.46,79800.0
2011-08-17 15:40:00,52.51,52.63,52.29,52.59,75600.0,52.51,52.63,52.29,52.59,75600.0
2011-08-17 15:50:00,52.63,52.73,52.45,52.54,154500.0,52.63,52.73,52.45,52.54,154500.0
2011-08-18 09:30:00,49.94,50.05,49.15,49.66,423000.0,49.94,50.05,49.15,49.66,423000.0
2011-08-18 09:40:00,49.67,49.71,48.82,49.13,171300.0,49.67,49.71,48.82,49.13,171300.0
2011-08-18 09:50:00,49.13,49.9,49.07,49.67,141900.0,49.13,49.9,49.07,49.67,141900.0
2011-08-18 10:00:00,49.64,49.64,48.43,48.91,248100.0,49.64,49.64,48.43,48.91,248100.0
2011-08-18 10:10:00,48.97,49.01,48.5,48.94,177600.0,48.97,49.01,48.5,48.94,177600.0
2011-08-18 10:20:00,48.93,49.17,48.76,48.89,183500.0,48.93,49.17,48.76,48.89,183500.0
2011-08-18 10:30:00,48.91,49.03,48.55,48.73,149100.0,48.91,49.03,48.55,48.73,149100.0
2011-08-18 10:40:00,48.73,48.73,48.4,48.63,117300.0,48.73,48.73,48.4,48.63,117300.0
2011-08-18 10:50:00,48.7,49.3,48.62,49.23,131300.0,48.7,49.3,48.62,49.23,131300.0
2011-08-18 11:00:00,49.23,49.23,48.7,48.72,113900.0,49.23,49.23,48.7,48.72,113900.0
2011-08-18 11:10:00,48.8,49.01,48.51,48.53,79000.0,48.8,49.01,48.51,48.53,79000.0
2011-08-18 11:20:00,48.55,48.83,48.44,48.62,85000.0,48.55,48.83,48.44,48.62,85000.0
2011-08-18 11:30:00,48.64,49.0,48.46,48.97,108000.0,48.64,49.0,48.46,48.97,108000.0
2011-08-18 11:40:00,48.96,49.09,48.57,49.08,60300.0,48.96,49.09,48.57,49.08,60300.0
2011-08-18 11:50:00,49.08,49.08,48.77,48.92,73400.0,49.08,49.08,48.77,48.92,73400.0
2011-08-18 12:00:00,48.92,48.96,48.53,48.63,82600.0,48.92,48.96,48.53,48.63,82600.0
2011-08-18 12:10:00,48.59,48.77,48.5,48.71,101400.0,48.59,48.77,48.5,48.71,101400.0
2011-08-18 12:20:00,48.75,48.83,48.55,48.7,92300.0,48.75,48.83,48.55,48.7,92300.0
2011-08-18 12:30:00,48.76,48.94,48.53,48.57,48200.0,48.76,48.94,48.53,48.57,48200.0
2011-08-18 12:40:00,48.55,48.74,48.5,48.62,29300.0,48.55,48.74,48.5,48.62,29300.0
2011-08-18 12:50:00,48.61,48.67,48.54,48.59,33700.0,48.61,48.67,48.54,48.59,33700.0
2011-08-18 13:00:00,48.56,48.57,48.27,48.48,110200.0,48.56,48.57,48.27,48.48,110200.0
2011-08-18 13:10:00,48.4,48.57,48.31,48.39,95100.0,48.4,48.57,48.31,48.39,95100.0
2011-08-18 13:20:00,48.36,48.51,48.3,48.4,38900.0,48.36,48.51,48.3,48.4,38900.0
2011-08-18 13:30:00,48.34,48.46,48.05,48.08,55900.0,48.34,48.46,48.05,48.08,55900.0
2011-08-18 13:40:00,48.11,48.41,48.08,48.4,31900.0,48.11,48.41,48.08,48.4,31900.0
2011-08-18 13:50:00,48.4,48.57,48.22,48.42,62400.0,48.4,48.57,48.22,48.42,62400.0
2011-08-18 14:00:00,48.43,48.6,48.31,48.48,122800.0,48.43,48.6,48.31,48.48,122800.0
2011-08-18 14:10:00,48.42,48.5,48.28,48.42,92100.0,48.42,48.5,48.28,48.42,92100.0
2011-08-18 14:20:00,48.44,48.47,48.23,48.28,67500.0,48.44,48.47,48.23,48.28,67500.0
2011-08-18 14:30:00,48.26,48.4,48.12,48.31,66200.0,48.26,48.4,48.12,48.31,66200.0
2011-08-18 14:40:00,48.31,48.4,48.12,48.21,66900.0,48.31,48.4,48.12,48.21,66900.0
2011-08-18 14:50:00,48.2,48.22,47.75,47.77,119600.0,48.2,48.22,47.75,47.77,119600.0
2011-08-18 15:00:00,47.75,47.8,47.23,47.45,184300.0,47.75,47.8,47.23,47.45,184300.0
2011-08-18 15:10:00,47.46,47.68,47.44,47.45,81700.0,47.46,47.68,47.44,47.45,81700.0
2011-08-18 15:20:00,47.46,47.51,47.41,47.5,143400.0,47.46,47.51,47.41,47.5,143400.0
2011-08-18 15:30:00,47.51,47.63,47.49,47.6,118500.0,47.51,47.63,47.49,47.6,118500.0
2011-08-18 15:40:00,47.6,47.67,47.5,47.63,147200.0,47.6,47.67,47.5,47.63,147200.0
2011-08-18 15:50:00,47.62,48.11,47.62,48.02,225700.0,47.62,48.11,47.62,48.02,225700.0
2011-08-19 09:30:00,47.1,48.39,46.6,48.29,288200.0,47.1,48.39,46.6,48.29,288200.0
2011-08-19 09:40:00,48.3,48.87,47.91,47.92,183900.0,48.3,48.87,47.91,47.92,183900.0
2011-08-19 09:50:00,47.91,48.85,47.64,48.7,165300.0,47.91,48.85,47.64,48.7,165300.0
2011-08-19 10:00:00,48.7,49.23,48.46,48.83,202800.0,48.7,49.23,48.46,48.83,202800.0
2011-08-19 10:10:00,48.83,49.35,48.61,49.27,108900.0,48.83,49.35,48.61,49.27,108900.0
2011-08-19 10:20:00,49.3,49.6,49.16,49.58,89700.0,49.3,49.6,49.16,49.58,89700.0
2011-08-19 10:30:00,49.57,49.77,49.2,49.2,127000.0,49.57,49.77,49.2,49.2,127000.0
2011-08-19 10:40:00,49.19,49.27,48.35,48.75,127400.0,49.19,49.27,48.35,48.75,127400.0
2011-08-19 10:50:00,48.82,49.0,48.63,48.87,182000.0,48.82,49.0,48.63,48.87,182000.0
2011-08-19 11:00:00,48.86,48.9,48.38,48.43,53600.0,48.86,48.9,48.38,48.43,53600.0
2011-08-19 11:10:00,48.43,48.43,47.68,47.92,117700.0,48.43,48.43,47.68,47.92,117700.0
2011-08-19 11:20:00,47.89,48.35,47.81,47.9,83400.0,47.89,48.35,47.81,47.9,83400.0
2011-08-19 11:30:00,47.86,48.28,47.86,48.0,58700.0,47.86,48.28,47.86,48.0,58700.0
2011-08-19 11:40:00,48.0,48.31,47.92,47.97,41700.0,48.0,48.31,47.92,47.97,41700.0
2011-08-19 11:50:00,47.97,48.36,47.97,48.32,30500.0,47.97,48.36,47.97,48.32,30500.0
2011-08-19 12:00:00,48.31,48.35,48.12,48.2,21900.0,48.31,48.35,48.12,48.2,21900.0
2011-08-19 12:10:00,48.19,48.45,48.02,48.35,68500.0,48.19,48.45,48.02,48.35,68500.0
2011-08-19 12:20:00,48.34,48.49,48.2,48.45,40100.0,48.34,48.49,48.2,48.45,40100.0
2011-08-19 12:30:00,48.42,48.69,48.39,48.52,54700.0,48.42,48.69,48.39,48.52,54700.0
2011-08-19 12:40:00,48.52,48.75,48.48,48.69,50200.0,48.52,48.75,48.48,48.69,50200.0
2011-08-19 12:50:00,48.7,48.77,48.26,48.3,47200.0,48.7,48.77,48.26,48.3,47200.0
2011-08-19 13:00:00,48.28,48.33,48.07,48.29,54800.0,48.28,48.33,48.07,48.29,54800.0
2011-08-19 13:10:00,48.31,48.33,48.08,48.15,25800.0,48.31,48.33,48.08,48.15,25800.0
2011-08-19 13:20:00,48.12,48.17,47.85,47.96,42900.0,48.12,48.17,47.85,47.96,42900.0
2011-08-19 13:30:00,47.96,48.0,47.67,47.7,59100.0,47.96,48.0,47.67,47.7,59100.0
2011-08-19 13:40:00,47.7,47.9,47.45,47.88,56300.0,47.7,47.9,47.45,47.88,56300.0
2011-08-19 13:50:00,47.95,47.98,47.7,47.72,32300.0,47.95,47.98,47.7,47.72,32300.0
2011-08-19 14:00:00,47.7,47.78,47.41,47.57,55800.0,47.7,47.78,47.41,47.57,55800.0
2011-08-19 14:10:00,47.56,47.6,47.31,47.31,44200.0,47.56,47.6,47.31,47.31,44200.0
2011-08-19 14:20:00,47.35,47.36,47.0,47.05,65200.0,47.35,47.36,47.0,47.05,65200.0
2011-08-19 14:30:00,47.06,47.08,46.13,46.15,304900.0,47.06,47.08,46.13,46.15,304900.0
2011-08-19 14:40:00,46.15,46.53,46.03,46.29,221300.0,46.15,46.53,46.03,46.29,221300.0
2011-08-19 14:50:00,46.28,46.49,46.07,46.27,87400.0,46.28,46.49,46.07,46.27,87400.0
2011-08-19 15:00:00,46.29,46.29,45.87,45.9,195900.0,46.29,46.29,45.87,45.9,195900.0
2011-08-19 15:10:00,45.9,45.97,45.61,45.92,133700.0,45.9,45.97,45.61,45.92,133700.0
2011-08-19 15:20:00,45.94,46.35,45.93,46.2,86200.0,45.94,46.35,45.93,46.2,86200.0
2011-08-19 15:30:00,46.2,46.25,46.0,46.17,140700.0,46.2,46.25,46.0,46.17,140700.0
2011-08-19 15:40:00,46.17,46.32,45.97,46.3,151600.0,46.17,46.32,45.97,46.3,151600.0
2011-08-19 15:50:00,46.29,46.45,45.91,45.97,221900.0,46.29,46.45,45.91,45.97,221900.0
2011-08-22 09:30:00,47.06,47.59,46.69,47.16,369600.0,47.06,47.59,46.69,47.16,369600.0
2011-08-22 09:40:00,47.19,47.47,44.6,44.94,527600.0,47.19,47.47,44.6,44.94,527600.0
2011-08-22 09:50:00,44.93,45.91,44.91,45.39,301700.0,44.93,45.91,44.91,45.39,301700.0
2011-08-22 10:00:00,45.44,45.75,44.74,44.75,193700.0,45.44,45.75,44.74,44.75,193700.0
2011-08-22 10:10:00,44.75,45.62,44.73,45.44,267100.0,44.75,45.62,44.73,45.44,267100.0
2011-08-22 10:20:00,45.42,46.42,45.42,46.28,274900.0,45.42,46.42,45.42,46.28,274900.0
2011-08-22 10:30:00,46.27,46.58,45.92,46.07,159500.0,46.27,46.58,45.92,46.07,159500.0
2011-08-22 10:40:00,46.13,46.21,45.71,46.05,141400.0,46.13,46.21,45.71,46.05,141400.0
2011-08-22 10:50:00,46.04,46.27,45.39,45.39,144100.0,46.04,46.27,45.39,45.39,144100.0
2011-08-22 11:00:00,45.39,45.68,45.03,45.17,122700.0,45.39,45.68,45.03,45.17,122700.0
2011-08-22 11:10:00,45.13,45.45,44.95,45.25,76200.0,45.13,45.45,44.95,45.25,76200.0
2011-08-22 11:20:00,45.2,45.22,44.64,44.95,97000.0,45.2,45.22,44.64,44.95,97000.0
2011-08-22 11:30:00,44.97,45.07,44.6,44.76,65700.0,44.97,45.07,44.6,44.76,65700.0
2011-08-22 11:40:00,44.7,44.94,44.45,44.9,73600.0,44.7,44.94,44.45,44.9,73600.0
2011-08-22 11:50:00,44.94,44.94,44.27,44.7,78000.0,44.94,44.94,44.27,44.7,78000.0
2011-08-22 12:00:00,44.64,45.13,44.58,45.12,65400.0,44.64,45.13,44.58,45.12,65400.0
2011-08-22 12:10:00,45.13,45.59,45.02,45.58,95800.0,45.13,45.59,45.02,45.58,95800.0
2011-08-22 12:20:00,45.6,45.81,45.07,45.08,74600.0,45.6,45.81,45.07,45.08,74600.0
2011-08-22 12:30:00,45.08,45.24,44.61,44.83,80400.0,45.08,45.24,44.61,44.83,80400.0
2011-08-22 12:40:00,44.88,45.62,44.81,45.55,55100.0,44.88,45.62,44.81,45.55,55100.0
2011-08-22 12:50:00,45.59,46.09,45.39,46.08,73700.0,45.59,46.09,45.39,46.08,73700.0
2011-08-22 13:00:00,46.03,46.36,45.82,46.21,76600.0,46.03,46.36,45.82,46.21,76600.0
2011-08-22 13:10:00,46.18,46.32,45.84,46.3,100300.0,46.18,46.32,45.84,46.3,100300.0
2011-08-22 13:20:00,46.32,46.75,46.19,46.19,92700.0,46.32,46.75,46.19,46.19,92700.0
2011-08-22 13:30:00,46.19,46.35,45.93,46.19,48300.0,46.19,46.35,45.93,46.19,48300.0
2011-08-22 13:40:00,46.16,46.31,45.84,45.9,35800.0,46.16,46.31,45.84,45.9,35800.0
2011-08-22 13:50:00,45.88,46.12,45.7,46.01,47600.0,45.88,46.12,45.7,46.01,47600.0
2011-08-22 14:00:00,46.07,46.45,45.89,46.19,57200.0,46.07,46.45,45.89,46.19,57200.0
2011-08-22 14:10:00,46.23,46.5,46.07,46.13,75200.0,46.23,46.5,46.07,46.13,75200.0
2011-08-22 14:20:00,46.18,46.4,46.07,46.13,38800.0,46.18,46.4,46.07,46.13,38800.0
2011-08-22 14:30:00,46.13,46.24,45.7,45.84,62200.0,46.13,46.24,45.7,45.84,62200.0
2011-08-22 14:40:00,45.88,46.2,45.88,46.05,27800.0,45.88,46.2,45.88,46.05,27800.0
2011-08-22 14:50:00,46.06,46.2,45.57,45.6,55800.0,46.06,46.2,45.57,45.6,55800.0
2011-08-22 15:00:00,45.58,46.03,45.58,45.78,67400.0,45.58,46.03,45.58,45.78,67400.0
2011-08-22 15:10:00,45.76,45.98,45.76,45.83,40800.0,45.76,45.98,45.76,45.83,40800.0
2011-08-22 15:20:00,45.83,46.02,45.7,46.0,58100.0,45.83,46.02,45.7,46.0,58100.0
2011-08-22 15:30:00,46.0,46.01,45.41,45.42,76800.0,46.0,46.01,45.41,45.42,76800.0
2011-08-22 15:40:00,45.43,45.72,45.34,45.4,109200.0,45.43,45.72,45.34,45.4,109200.0
2011-08-22 15:50:00,45.4,45.55,45.17,45.45,167100.0,45.4,45.55,45.17,45.45,167100.0
2011-08-23 09:30:00,46.14,46.25,45.5,45.56,105100.0,46.14,46.25,45.5,45.56,105100.0
2011-08-23 09:40:00,45.53,46.83,45.33,46.79,114000.0,45.53,46.83,45.33,46.79,114000.0
2011-08-23 09:50:00,46.78,46.99,46.24,46.8,123200.0,46.78,46.99,46.24,46.8,123200.0
2011-08-23 10:00:00,46.8,47.88,46.75,47.64,215100.0,46.8,47.88,46.75,47.64,215100.0
2011-08-23 10:10:00,47.61,48.19,47.5,47.61,156500.0,47.61,48.19,47.5,47.61,156500.0
2011-08-23 10:20:00,47.6,48.09,47.56,48.03,82700.0,47.6,48.09,47.56,48.03,82700.0
2011-08-23 10:30:00,48.07,48.09,47.55,47.9,50100.0,48.07,48.09,47.55,47.9,50100.0
2011-08-23 10:40:00,47.97,48.59,47.72,48.41,168000.0,47.97,48.59,47.72,48.41,168000.0
2011-08-23 10:50:00,48.48,48.48,47.55,47.59,83700.0,48.48,48.48,47.55,47.59,83700.0
2011-08-23 11:00:00,47.59,47.9,47.42,47.54,77000.0,47.59,47.9,47.42,47.54,77000.0
2011-08-23 11:10:00,47.53,47.61,47.24,47.41,81700.0,47.53,47.61,47.24,47.41,81700.0
2011-08-23 11:20:00,47.41,47.97,47.3,47.94,61600.0,47.41,47.97,47.3,47.94,61600.0
2011-08-23 11:30:00,47.93,48.37,47.88,48.33,50500.0,47.93,48.37,47.88,48.33,50500.0
2011-08-23 11:40:00,48.29,48.47,48.11,48.19,36700.0,48.29,48.47,48.11,48.19,36700.0
2011-08-23 11:50:00,48.15,48.61,48.15,48.54,80100.0,48.15,48.61,48.15,48.54,80100.0
2011-08-23 12:00:00,48.55,48.68,48.46,48.68,58100.0,48.55,48.68,48.46,48.68,58100.0
2011-08-23 12:10:00,48.66,48.75,48.4,48.45,39200.0,48.66,48.75,48.4,48.45,39200.0
2011-08-23 12:20:00,48.47,48.68,48.44,48.5,34900.0,48.47,48.68,48.44,48.5,34900.0
2011-08-23 12:30:00,48.52,48.9,48.51,48.85,68000.0,48.52,48.9,48.51,48.85,68000.0
2011-08-23 12:40:00,48.87,49.37,48.84,49.19,115400.0,48.87,49.37,48.84,49.19,115400.0
2011-08-23 12:50:00,49.19,49.48,49.17,49.36,69000.0,49.19,49.48,49.17,49.36,69000.0
2011-08-23 13:00:00,49.33,49.73,49.33,49.55,101800.0,49.33,49.73,49.33,49.55,101800.0
2011-08-23 13:10:00,49.57,49.73,49.45,49.5,100000.0,49.57,49.73,49.45,49.5,100000.0
2011-08-23 13:20:00,49.46,49.73,49.46,49.46,89800.0,49.46,49.73,49.46,49.46,89800.0
2011-08-23 13:30:00,49.52,49.73,49.45,49.68,69300.0,49.52,49.73,49.45,49.68,69300.0
2011-08-23 13:40:00,49.71,50.08,49.54,50.0,125300.0,49.71,50.08,49.54,50.0,125300.0
2011-08-23 13:50:00,50.05,50.29,49.59,50.25,213000.0,50.05,50.29,49.59,50.25,213000.0
2011-08-23 14:00:00,50.25,50.41,49.84,50.23,155900.0,50.25,50.41,49.84,50.23,155900.0
2011-08-23 14:10:00,50.27,50.37,49.9,50.24,142300.0,50.27,50.37,49.9,50.24,142300.0
2011-08-23 14:20:00,50.25,50.54,49.94,50.53,181400.0,50.25,50.54,49.94,50.53,181400.0
2011-08-23 14:30:00,50.53,51.09,50.2,50.77,215900.0,50.53,51.09,50.2,50.77,215900.0
2011-08-23 14:40:00,50.75,50.97,50.62,50.82,144500.0,50.75,50.97,50.62,50.82,144500.0
2011-08-23 14:50:00,50.82,50.84,50.21,50.34,156600.0,50.82,50.84,50.21,50.34,156600.0
2011-08-23 15:00:00,50.33,51.18,50.33,51.1,216700.0,50.33,51.18,50.33,51.1,216700.0
2011-08-23 15:10:00,51.15,51.25,50.64,50.72,162000.0,51.15,51.25,50.64,50.72,162000.0
2011-08-23 15:20:00,50.67,50.85,50.26,50.38,145500.0,50.67,50.85,50.26,50.38,145500.0
2011-08-23 15:30:00,50.42,50.7,50.39,50.65,179000.0,50.42,50.7,50.39,50.65,179000.0
2011-08-23 15:40:00,50.69,50.74,50.33,50.44,151400.0,50.69,50.74,50.33,50.44,151400.0
2011-08-23 15:50:00,50.42,50.73,50.28,50.63,246500.0,50.42,50.73,50.28,50.63,246500.0
2011-08-24 09:30:00,51.15,51.17,50.11,50.11,215300.0,51.15,51.17,50.11,50.11,215300.0
2011-08-24 09:40:00,50.12,51.58,49.96,51.42,218800.0,50.12,51.58,49.96,51.42,218800.0
2011-08-24 09:50:00,51.41,52.74,51.37,52.74,300500.0,51.41,52.74,51.37,52.74,300500.0
2011-08-24 10:00:00,52.68,52.84,52.03,52.19,216000.0,52.68,52.84,52.03,52.19,216000.0
2011-08-24 10:10:00,52.19,52.42,51.51,51.8,185500.0,52.19,52.42,51.51,51.8,185500.0
2011-08-24 10:20:00,51.83,51.86,50.69,51.49,185600.0,51.83,51.86,50.69,51.49,185600.0
2011-08-24 10:30:00,51.48,51.57,50.65,51.55,169200.0,51.48,51.57,50.65,51.55,169200.0
2011-08-24 10:40:00,51.46,52.01,51.11,51.15,143100.0,51.46,52.01,51.11,51.15,143100.0
2011-08-24 10:50:00,51.15,51.48,50.92,50.94,75500.0,51.15,51.48,50.92,50.94,75500.0
2011-08-24 11:00:00,50.91,51.0,50.35,50.98,200200.0,50.91,51.0,50.35,50.98,200200.0
2011-08-24 11:10:00,50.83,50.99,50.18,50.5,103100.0,50.83,50.99,50.18,50.5,103100.0
2011-08-24 11:20:00,50.51,51.08,50.39,50.9,62900.0,50.51,51.08,50.39,50.9,62900.0
2011-08-24 11:30:00,50.96,51.1,50.52,50.95,54100.0,50.96,51.1,50.52,50.95,54100.0
2011-08-24 11:40:00,50.99,51.03,50.38,50.62,48400.0,50.99,51.03,50.38,50.62,48400.0
2011-08-24 11:50:00,50.59,50.7,50.11,50.18,48400.0,50.59,50.7,50.11,50.18,48400.0
2011-08-24 12:00:00,50.15,50.16,49.61,49.83,135700.0,50.15,50.16,49.61,49.83,135700.0
2011-08-24 12:10:00,49.87,50.18,49.62,50.05,71600.0,49.87,50.18,49.62,50.05,71600.0
2011-08-24 12:20:00,50.01,50.5,49.9,50.3,94700.0,50.01,50.5,49.9,50.3,94700.0
2011-08-24 12:30:00,50.33,50.42,50.08,50.25,39200.0,50.33,50.42,50.08,50.25,39200.0
2011-08-24 12:40:00,50.24,50.28,49.87,49.94,43800.0,50.24,50.28,49.87,49.94,43800.0
2011-08-24 12:50:00,49.93,50.29,49.92,50.2,60900.0,49.93,50.29,49.92,50.2,60900.0
2011-08-24 13:00:00,50.21,50.49,49.98,49.98,88200.0,50.21,50.49,49.98,49.98,88200.0
2011-08-24 13:10:00,49.96,50.34,49.9,50.2,44100.0,49.96,50.34,49.9,50.2,44100.0
2011-08-24 13:20:00,50.22,50.75,50.2,50.72,57600.0,50.22,50.75,50.2,50.72,57600.0
2011-08-24 13:30:00,50.74,50.89,50.46,50.51,98800.0,50.74,50.89,50.46,50.51,98800.0
2011-08-24 13:40:00,50.47,50.65,50.24,50.65,43900.0,50.47,50.65,50.24,50.65,43900.0
2011-08-24 13:50:00,50.63,50.98,50.35,50.98,67500.0,50.63,50.98,50.35,50.98,67500.0
2011-08-24 14:00:00,50.97,50.97,50.46,50.63,74400.0,50.97,50.97,50.46,50.63,74400.0
2011-08-24 14:10:00,50.63,50.79,50.5,50.53,40500.0,50.63,50.79,50.5,50.53,40500.0
2011-08-24 14:20:00,50.62,50.63,50.15,50.41,44900.0,50.62,50.63,50.15,50.41,44900.0
2011-08-24 14:30:00,50.47,50.56,50.17,50.52,65100.0,50.47,50.56,50.17,50.52,65100.0
2011-08-24 14:40:00,50.51,50.72,50.5,50.58,42400.0,50.51,50.72,50.5,50.58,42400.0
2011-08-24 14:50:00,50.55,50.8,50.45,50.8,38100.0,50.55,50.8,50.45,50.8,38100.0
2011-08-24 15:00:00,50.8,50.9,50.64,50.67,38400.0,50.8,50.9,50.64,50.67,38400.0
2011-08-24 15:10:00,50.72,51.06,50.59,51.06,51700.0,50.72,51.06,50.59,51.06,51700.0
2011-08-24 15:20:00,51.06,51.46,50.96,51.2,117900.0,51.06,51.46,50.96,51.2,117900.0
2011-08-24 15:30:00,51.19,51.46,51.06,51.3,61100.0,51.19,51.46,51.06,51.3,61100.0
2011-08-24 15:40:00,51.34,51.39,51.05,51.11,74900.0,51.34,51.39,51.05,51.11,74900.0
2011-08-24 15:50:00,51.07,51.13,50.85,50.93,236000.0,51.07,51.13,50.85,50.93,236000.0
2011-08-25 09:30:00,51.75,52.3,51.35,51.38,153000.0,51.75,52.3,51.35,51.38,153000.0
2011-08-25 09:40:00,51.35,51.39,50.43,50.75,151300.0,51.35,51.39,50.43,50.75,151300.0
2011-08-25 09:50:00,50.75,51.23,50.25,50.33,98600.0,50.75,51.23,50.25,50.33,98600.0
2011-08-25 10:00:00,50.41,50.41,49.61,50.29,178900.0,50.41,50.41,49.61,50.29,178900.0
2011-08-25 10:10:00,50.2,50.44,50.08,50.26,92400.0,50.2,50.44,50.08,50.26,92400.0
2011-08-25 10:20:00,50.24,50.25,49.71,50.07,81200.0,50.24,50.25,49.71,50.07,81200.0
2011-08-25 10:30:00,50.1,50.44,49.76,49.85,132200.0,50.1,50.44,49.76,49.85,132200.0
2011-08-25 10:40:00,49.83,50.12,49.11,49.34,116000.0,49.83,50.12,49.11,49.34,116000.0
2011-08-25 10:50:00,49.37,49.91,49.18,49.87,43800.0,49.37,49.91,49.18,49.87,43800.0
2011-08-25 11:00:00,49.85,50.18,49.77,49.96,73100.0,49.85,50.18,49.77,49.96,73100.0
2011-08-25 11:10:00,49.9,50.5,49.87,50.41,39200.0,49.9,50.5,49.87,50.41,39200.0
2011-08-25 11:20:00,50.41,50.76,50.25,50.75,52300.0,50.41,50.76,50.25,50.75,52300.0
2011-08-25 11:30:00,50.7,50.88,50.15,50.27,38000.0,50.7,50.88,50.15,50.27,38000.0
2011-08-25 11:40:00,50.29,50.41,50.09,50.41,27700.0,50.29,50.41,50.09,50.41,27700.0
2011-08-25 11:50:00,50.34,50.64,50.27,50.48,22000.0,50.34,50.64,50.27,50.48,22000.0
2011-08-25 12:00:00,50.48,50.49,50.04,50.04,17800.0,50.48,50.49,50.04,50.04,17800.0
2011-08-25 12:10:00,50.04,50.2,49.91,49.99,40300.0,50.04,50.2,49.91,49.99,40300.0
2011-08-25 12:20:00,49.92,50.21,49.77,50.17,24700.0,49.92,50.21,49.77,50.17,24700.0
2011-08-25 12:30:00,50.16,50.18,49.67,49.76,50100.0,50.16,50.18,49.67,49.76,50100.0
2011-08-25 12:40:00,49.84,49.95,49.43,49.62,45900.0,49.84,49.95,49.43,49.62,45900.0
2011-08-25 12:50:00,49.62,49.75,49.44,49.59,29700.0,49.62,49.75,49.44,49.59,29700.0
2011-08-25 13:00:00,49.66,49.99,49.58,49.61,30400.0,49.66,49.99,49.58,49.61,30400.0
2011-08-25 13:10:00,49.61,49.91,49.59,49.89,27200.0,49.61,49.91,49.59,49.89,27200.0
2011-08-25 13:20:00,49.87,50.12,49.71,50.03,22700.0,49.87,50.12,49.71,50.03,22700.0
2011-08-25 13:30:00,50.02,50.22,49.86,50.22,30600.0,50.02,50.22,49.86,50.22,30600.0
2011-08-25 13:40:00,50.21,50.21,49.74,49.79,29700.0,50.21,50.21,49.74,49.79,29700.0
2011-08-25 13:50:00,49.76,50.1,49.73,50.04,16800.0,49.76,50.1,49.73,50.04,16800.0
2011-08-25 14:00:00,50.07,50.09,49.7,49.85,18600.0,50.07,50.09,49.7,49.85,18600.0
2011-08-25 14:10:00,49.88,50.06,49.8,49.91,49300.0,49.88,50.06,49.8,49.91,49300.0
2011-08-25 14:20:00,49.97,49.99,49.5,49.6,47900.0,49.97,49.99,49.5,49.6,47900.0
2011-08-25 14:30:00,49.64,49.91,49.6,49.79,68000.0,49.64,49.91,49.6,49.79,68000.0
2011-08-25 14:40:00,49.86,49.86,49.48,49.48,40500.0,49.86,49.86,49.48,49.48,40500.0
2011-08-25 14:50:00,49.51,49.68,49.38,49.43,73400.0,49.51,49.68,49.38,49.43,73400.0
2011-08-25 15:00:00,49.43,49.61,49.15,49.61,55000.0,49.43,49.61,49.15,49.61,55000.0
2011-08-25 15:10:00,49.56,49.62,49.38,49.53,45700.0,49.56,49.62,49.38,49.53,45700.0
2011-08-25 15:20:00,49.6,49.6,49.34,49.39,79300.0,49.6,49.6,49.34,49.39,79300.0
2011-08-25 15:30:00,49.41,49.56,49.18,49.41,84900.0,49.41,49.56,49.18,49.41,84900.0
2011-08-25 15:40:00,49.39,49.4,48.94,49.24,160600.0,49.39,49.4,48.94,49.24,160600.0
2011-08-25 15:50:00,49.28,49.3,49.02,49.12,217400.0,49.28,49.3,49.02,49.12,217400.0
2011-08-26 09:30:00,48.55,49.22,48.31,48.37,90700.0,48.55,49.22,48.31,48.37,90700.0
2011-08-26 09:40:00,48.38,48.71,48.0,48.34,92000.0,48.38,48.71,48.0,48.34,92000.0
2011-08-26 09:50:00,48.43,48.88,48.13,48.65,45400.0,48.43,48.88,48.13,48.65,45400.0
2011-08-26 10:00:00,48.61,48.71,48.01,48.43,64700.0,48.61,48.71,48.01,48.43,64700.0
2011-08-26 10:10:00,48.49,49.12,48.02,48.86,104500.0,48.49,49.12,48.02,48.86,104500.0
2011-08-26 10:20:00,48.88,49.86,48.8,49.2,150500.0,48.88,49.86,48.8,49.2,150500.0
2011-08-26 10:30:00,49.14,49.4,48.68,49.01,126400.0,49.14,49.4,48.68,49.01,126400.0
2011-08-26 10:40:00,48.94,50.48,48.89,50.08,128400.0,48.94,50.48,48.89,50.08,128400.0
2011-08-26 10:50:00,50.07,50.28,49.52,49.58,93800.0,50.07,50.28,49.52,49.58,93800.0
2011-08-26 11:00:00,49.56,50.11,49.5,50.02,109600.0,49.56,50.11,49.5,50.02,109600.0
2011-08-26 11:10:00,49.99,50.9,49.95,50.47,111300.0,49.99,50.9,49.95,50.47,111300.0
2011-08-26 11:20:00,50.44,50.84,50.33,50.38,135200.0,50.44,50.84,50.33,50.38,135200.0
2011-08-26 11:30:00,50.36,50.87,50.33,50.64,40600.0,50.36,50.87,50.33,50.64,40600.0
2011-08-26 11:40:00,50.6,50.99,50.5,50.77,69400.0,50.6,50.99,50.5,50.77,69400.0
2011-08-26 11:50:00,50.68,51.0,50.66,50.94,48100.0,50.68,51.0,50.66,50.94,48100.0
2011-08-26 12:00:00,50.98,51.9,50.91,51.83,142600.0,50.98,51.9,50.91,51.83,142600.0
2011-08-26 12:10:00,51.84,52.0,51.67,51.8,161200.0,51.84,52.0,51.67,51.8,161200.0
2011-08-26 12:20:00,51.8,52.01,51.62,51.95,116400.0,51.8,52.01,51.62,51.95,116400.0
2011-08-26 12:30:00,51.97,52.0,51.62,51.67,70900.0,51.97,52.0,51.62,51.67,70900.0
2011-08-26 12:40:00,51.67,51.77,51.33,51.51,121400.0,51.67,51.77,51.33,51.51,121400.0
2011-08-26 12:50:00,51.47,51.84,51.4,51.78,60400.0,51.47,51.84,51.4,51.78,60400.0
2011-08-26 13:00:00,51.81,51.83,51.36,51.39,70900.0,51.81,51.83,51.36,51.39,70900.0
2011-08-26 13:10:00,51.47,51.86,51.37,51.73,36000.0,51.47,51.86,51.37,51.73,36000.0
2011-08-26 13:20:00,51.71,51.9,51.61,51.88,54500.0,51.71,51.9,51.61,51.88,54500.0
2011-08-26 13:30:00,51.82,52.08,51.78,51.99,92300.0,51.82,52.08,51.78,51.99,92300.0
2011-08-26 13:40:00,51.99,52.5,51.99,52.35,103300.0,51.99,52.5,51.99,52.35,103300.0
2011-08-26 13:50:00,52.38,52.38,51.79,51.83,92900.0,52.38,52.38,51.79,51.83,92900.0
2011-08-26 14:00:00,51.91,52.25,51.85,51.97,48100.0,51.91,52.25,51.85,51.97,48100.0
2011-08-26 14:10:00,51.94,52.15,51.77,52.08,73400.0,51.94,52.15,51.77,52.08,73400.0
2011-08-26 14:20:00,52.04,52.18,51.88,52.03,62400.0,52.04,52.18,51.88,52.03,62400.0
2011-08-26 14:30:00,52.02,52.25,51.94,52.2,56800.0,52.02,52.25,51.94,52.2,56800.0
2011-08-26 14:40:00,52.12,52.59,52.11,52.58,78900.0,52.12,52.59,52.11,52.58,78900.0
2011-08-26 14:50:00,52.6,52.71,52.32,52.44,42200.0,52.6,52.71,52.32,52.44,42200.0
2011-08-26 15:00:00,52.45,52.47,52.02,52.04,53200.0,52.45,52.47,52.02,52.04,53200.0
2011-08-26 15:10:00,52.04,52.18,51.79,51.85,53200.0,52.04,52.18,51.79,51.85,53200.0
2011-08-26 15:20:00,51.87,52.07,51.76,52.03,99500.0,51.87,52.07,51.76,52.03,99500.0
2011-08-26 15:30:00,52.03,52.21,51.93,52.17,100500.0,52.03,52.21,51.93,52.17,100500.0
2011-08-26 15:40:00,52.16,52.4,52.05,52.14,94100.0,52.16,52.4,52.05,52.14,94100.0
2011-08-26 15:50:00,52.17,52.35,52.1,52.31,300200.0,52.17,52.35,52.1,52.31,300200.0
2011-08-29 09:30:00,54.05,54.73,53.75,54.29,309700.0,54.05,54.73,53.75,54.29,309700.0
2011-08-29 09:40:00,54.24,54.75,53.91,54.66,145800.0,54.24,54.75,53.91,54.66,145800.0
2011-08-29 09:50:00,54.66,54.66,53.81,54.29,148600.0,54.66,54.66,53.81,54.29,148600.0
2011-08-29 10:00:00,54.19,54.3,53.55,53.96,109000.0,54.19,54.3,53.55,53.96,109000.0
2011-08-29 10:10:00,53.98,54.5,53.82,54.42,111900.0,53.98,54.5,53.82,54.42,111900.0
2011-08-29 10:20:00,54.46,54.84,54.18,54.34,112800.0,54.46,54.84,54.18,54.34,112800.0
2011-08-29 10:30:00,54.3,54.66,54.25,54.46,56000.0,54.3,54.66,54.25,54.46,56000.0
2011-08-29 10:40:00,54.48,54.55,54.31,54.45,54800.0,54.48,54.55,54.31,54.45,54800.0
2011-08-29 10:50:00,54.37,54.55,54.25,54.45,105900.0,54.37,54.55,54.25,54.45,105900.0
2011-08-29 11:00:00,54.51,54.55,54.0,54.0,61300.0,54.51,54.55,54.0,54.0,61300.0
2011-08-29 11:10:00,54.0,54.24,53.9,54.18,76000.0,54.0,54.24,53.9,54.18,76000.0
2011-08-29 11:20:00,54.23,54.61,54.22,54.38,77000.0,54.23,54.61,54.22,54.38,77000.0
2011-08-29 11:30:00,54.41,54.9,54.32,54.75,74200.0,54.41,54.9,54.32,54.75,74200.0
2011-08-29 11:40:00,54.72,54.98,54.65,54.96,55000.0,54.72,54.98,54.65,54.96,55000.0
2011-08-29 11:50:00,54.92,55.09,54.8,54.92,80300.0,54.92,55.09,54.8,54.92,80300.0
2011-08-29 12:00:00,54.91,55.18,54.9,54.98,52200.0,54.91,55.18,54.9,54.98,52200.0
2011-08-29 12:10:00,54.97,55.05,54.71,54.82,31600.0,54.97,55.05,54.71,54.82,31600.0
2011-08-29 12:20:00,54.81,54.94,54.73,54.9,26600.0,54.81,54.94,54.73,54.9,26600.0
2011-08-29 12:30:00,54.88,54.88,54.64,54.7,30300.0,54.88,54.88,54.64,54.7,30300.0
2011-08-29 12:40:00,54.71,54.99,54.67,54.91,59900.0,54.71,54.99,54.67,54.91,59900.0
2011-08-29 12:50:00,54.87,54.99,54.72,54.75,41900.0,54.87,54.99,54.72,54.75,41900.0
2011-08-29 13:00:00,54.72,54.99,54.7,54.84,95600.0,54.72,54.99,54.7,54.84,95600.0
2011-08-29 13:10:00,54.89,55.05,54.71,54.85,55400.0,54.89,55.05,54.71,54.85,55400.0
2011-08-29 13:20:00,54.87,54.95,54.72,54.78,47500.0,54.87,54.95,54.72,54.78,47500.0
2011-08-29 13:30:00,54.8,54.83,54.59,54.69,58900.0,54.8,54.83,54.59,54.69,58900.0
2011-08-29 13:40:00,54.69,54.81,54.5,54.66,80900.0,54.69,54.81,54.5,54.66,80900.0
2011-08-29 13:50:00,54.65,54.82,54.52,54.71,74400.0,54.65,54.82,54.52,54.71,74400.0
2011-08-29 14:00:00,54.7,54.8,54.63,54.7,78800.0,54.7,54.8,54.63,54.7,78800.0
2011-08-29 14:10:00,54.72,54.9,54.69,54.72,132200.0,54.72,54.9,54.69,54.72,132200.0
2011-08-29 14:20:00,54.73,54.85,54.7,54.76,39000.0,54.73,54.85,54.7,54.76,39000.0
2011-08-29 14:30:00,54.79,54.85,54.69,54.7,60400.0,54.79,54.85,54.69,54.7,60400.0
2011-08-29 14:40:00,54.7,54.81,54.59,54.72,57100.0,54.7,54.81,54.59,54.72,57100.0
2011-08-29 14:50:00,54.75,54.81,54.61,54.78,51100.0,54.75,54.81,54.61,54.78,51100.0
2011-08-29 15:00:00,54.78,54.84,54.65,54.66,42500.0,54.78,54.84,54.65,54.66,42500.0
2011-08-29 15:10:00,54.68,55.0,54.65,54.83,64800.0,54.68,55.0,54.65,54.83,64800.0
2011-08-29 15:20:00,54.83,55.08,54.79,55.04,83100.0,54.83,55.08,54.79,55.04,83100.0
2011-08-29 15:30:00,55.04,55.13,54.95,55.1,158600.0,55.04,55.13,54.95,55.1,158600.0
2011-08-29 15:40:00,55.11,55.32,55.05,55.25,167300.0,55.11,55.32,55.05,55.25,167300.0
2011-08-29 15:50:00,55.22,55.35,55.12,55.22,130200.0,55.22,55.35,55.12,55.22,130200.0
2011-08-30 09:30:00,54.58,55.77,54.3,55.47,189000.0,54.58,55.77,54.3,55.47,189000.0
2011-08-30 09:40:00,55.51,55.8,55.12,55.47,109000.0,55.51,55.8,55.12,55.47,109000.0
2011-08-30 09:50:00,55.42,55.93,55.07,55.33,94200.0,55.42,55.93,55.07,55.33,94200.0
2011-08-30 10:00:00,55.28,55.28,54.3,54.92,183100.0,55.28,55.28,54.3,54.92,183100.0
2011-08-30 10:10:00,54.93,55.17,54.5,54.96,58900.0,54.93,55.17,54.5,54.96,58900.0
2011-08-30 10:20:00,55.0,55.4,54.99,55.12,79700.0,55.0,55.4,54.99,55.12,79700.0
2011-08-30 10:30:00,55.24,55.4,55.1,55.3,65700.0,55.24,55.4,55.1,55.3,65700.0
2011-08-30 10:40:00,55.31,55.4,55.06,55.06,54400.0,55.31,55.4,55.06,55.06,54400.0
2011-08-30 10:50:00,55.08,55.36,55.03,55.16,37000.0,55.08,55.36,55.03,55.16,37000.0
2011-08-30 11:00:00,55.19,55.49,55.07,55.46,100500.0,55.19,55.49,55.07,55.46,100500.0
2011-08-30 11:10:00,55.42,55.63,55.33,55.33,32600.0,55.42,55.63,55.33,55.33,32600.0
2011-08-30 11:20:00,55.42,55.67,55.35,55.64,63700.0,55.42,55.67,55.35,55.64,63700.0
2011-08-30 11:30:00,55.56,55.98,55.4,55.92,65900.0,55.56,55.98,55.4,55.92,65900.0
2011-08-30 11:40:00,55.92,56.3,55.92,55.99,77900.0,55.92,56.3,55.92,55.99,77900.0
2011-08-30 11:50:00,56.0,56.25,55.89,56.16,31900.0,56.0,56.25,55.89,56.16,31900.0
2011-08-30 12:00:00,56.19,56.27,55.69,55.77,54800.0,56.19,56.27,55.69,55.77,54800.0
2011-08-30 12:10:00,55.7,55.99,55.56,55.96,69600.0,55.7,55.99,55.56,55.96,69600.0
2011-08-30 12:20:00,55.99,56.0,55.73,55.77,46200.0,55.99,56.0,55.73,55.77,46200.0
2011-08-30 12:30:00,55.75,56.06,55.73,55.9,93400.0,55.75,56.06,55.73,55.9,93400.0
2011-08-30 12:40:00,55.83,55.83,55.36,55.52,69100.0,55.83,55.83,55.36,55.52,69100.0
2011-08-30 12:50:00,55.52,55.67,55.15,55.35,57400.0,55.52,55.67,55.15,55.35,57400.0
2011-08-30 13:00:00,55.39,55.44,55.04,55.33,70300.0,55.39,55.44,55.04,55.33,70300.0
2011-08-30 13:10:00,55.32,55.59,55.28,55.37,39200.0,55.32,55.59,55.28,55.37,39200.0
2011-08-30 13:20:00,55.41,55.59,55.34,55.46,25300.0,55.41,55.59,55.34,55.46,25300.0
2011-08-30 13:30:00,55.51,55.59,55.22,55.33,51200.0,55.51,55.59,55.22,55.33,51200.0
2011-08-30 13:40:00,55.33,55.53,55.29,55.4,35200.0,55.33,55.53,55.29,55.4,35200.0
2011-08-30 13:50:00,55.41,55.64,55.35,55.48,47800.0,55.41,55.64,55.35,55.48,47800.0
2011-08-30 14:00:00,55.51,55.72,55.26,55.62,60900.0,55.51,55.72,55.26,55.62,60900.0
2011-08-30 14:10:00,55.66,55.98,55.43,55.85,99000.0,55.66,55.98,55.43,55.85,99000.0
2011-08-30 14:20:00,55.85,56.04,55.73,56.04,79800.0,55.85,56.04,55.73,56.04,79800.0
2011-08-30 14:30:00,56.0,56.08,55.9,56.02,56800.0,56.0,56.08,55.9,56.02,56800.0
2011-08-30 14:40:00,56.04,56.04,55.7,55.77,40800.0,56.04,56.04,55.7,55.77,40800.0
2011-08-30 14:50:00,55.74,56.06,55.52,56.02,59500.0,55.74,56.06,55.52,56.02,59500.0
2011-08-30 15:00:00,56.0,56.24,55.77,56.15,101700.0,56.0,56.24,55.77,56.15,101700.0
2011-08-30 15:10:00,56.18,56.21,55.95,56.13,47300.0,56.18,56.21,55.95,56.13,47300.0
2011-08-30 15:20:00,56.11,56.24,55.95,56.24,64200.0,56.11,56.24,55.95,56.24,64200.0
2011-08-30 15:30:00,56.25,56.4,56.17,56.38,121900.0,56.25,56.4,56.17,56.38,121900.0
2011-08-30 15:40:00,56.39,56.45,56.1,56.21,100500.0,56.39,56.45,56.1,56.21,100500.0
2011-08-30 15:50:00,56.22,56.27,55.82,56.09,252800.0,56.22,56.27,55.82,56.09,252800.0
2011-08-31 09:30:00,57.15,57.75,56.95,57.31,215200.0,57.15,57.75,56.95,57.31,215200.0
2011-08-31 09:40:00,57.31,57.72,56.82,57.48,147900.0,57.31,57.72,56.82,57.48,147900.0
2011-08-31 09:50:00,57.49,57.86,57.01,57.01,113000.0,57.49,57.86,57.01,57.01,113000.0
2011-08-31 10:00:00,57.13,57.46,57.0,57.21,74600.0,57.13,57.46,57.0,57.21,74600.0
2011-08-31 10:10:00,57.23,57.84,57.14,57.84,94600.0,57.23,57.84,57.14,57.84,94600.0
2011-08-31 10:20:00,57.84,57.9,57.16,57.43,117000.0,57.84,57.9,57.16,57.43,117000.0
2011-08-31 10:30:00,57.4,57.71,57.14,57.33,76100.0,57.4,57.71,57.14,57.33,76100.0
2011-08-31 10:40:00,57.32,57.32,56.9,57.02,148900.0,57.32,57.32,56.9,57.02,148900.0
2011-08-31 10:50:00,56.97,57.19,56.78,57.03,92900.0,56.97,57.19,56.78,57.03,92900.0
2011-08-31 11:00:00,57.01,57.18,56.83,57.08,67300.0,57.01,57.18,56.83,57.08,67300.0
2011-08-31 11:10:00,57.08,57.33,56.9,56.91,89400.0,57.08,57.33,56.9,56.91,89400.0
2011-08-31 11:20:00,56.9,56.95,56.54,56.84,127400.0,56.9,56.95,56.54,56.84,127400.0
2011-08-31 11:30:00,56.85,56.95,56.5,56.52,86700.0,56.85,56.95,56.5,56.52,86700.0
2011-08-31 11:40:00,56.57,56.86,56.43,56.45,76000.0,56.57,56.86,56.43,56.45,76000.0
2011-08-31 11:50:00,56.44,56.6,55.91,56.02,123900.0,56.44,56.6,55.91,56.02,123900.0
2011-08-31 12:00:00,55.99,56.55,55.95,56.37,74300.0,55.99,56.55,55.95,56.37,74300.0
2011-08-31 12:10:00,56.39,56.58,56.19,56.26,86300.0,56.39,56.58,56.19,56.26,86300.0
2011-08-31 12:20:00,56.24,56.55,56.24,56.33,56200.0,56.24,56.55,56.24,56.33,56200.0
2011-08-31 12:30:00,56.33,56.59,56.2,56.25,59100.0,56.33,56.59,56.2,56.25,59100.0
2011-08-31 12:40:00,56.26,56.32,56.1,56.16,87800.0,56.26,56.32,56.1,56.16,87800.0
2011-08-31 12:50:00,56.21,56.58,56.21,56.57,49600.0,56.21,56.58,56.21,56.57,49600.0
2011-08-31 13:00:00,56.58,56.63,56.38,56.42,72800.0,56.58,56.63,56.38,56.42,72800.0
2011-08-31 13:10:00,56.45,56.51,55.74,55.95,102600.0,56.45,56.51,55.74,55.95,102600.0
2011-08-31 13:20:00,55.96,56.06,55.51,55.68,41700.0,55.96,56.06,55.51,55.68,41700.0
2011-08-31 13:30:00,55.68,55.75,55.45,55.57,45700.0,55.68,55.75,55.45,55.57,45700.0
2011-08-31 13:40:00,55.59,55.73,55.1,55.15,74300.0,55.59,55.73,55.1,55.15,74300.0
2011-08-31 13:50:00,55.15,55.2,54.85,54.9,69500.0,55.15,55.2,54.85,54.9,69500.0
2011-08-31 14:00:00,54.87,55.21,54.66,54.84,109300.0,54.87,55.21,54.66,54.84,109300.0
2011-08-31 14:10:00,54.86,55.15,54.74,54.78,94300.0,54.86,55.15,54.74,54.78,94300.0
2011-08-31 14:20:00,54.81,55.07,54.76,54.91,47800.0,54.81,55.07,54.76,54.91,47800.0
2011-08-31 14:30:00,54.89,54.9,54.04,54.18,126400.0,54.89,54.9,54.04,54.18,126400.0
2011-08-31 14:40:00,54.2,54.21,53.58,54.16,110100.0,54.2,54.21,53.58,54.16,110100.0
2011-08-31 14:50:00,54.17,54.25,53.8,54.1,99800.0,54.17,54.25,53.8,54.1,99800.0
2011-08-31 15:00:00,54.15,54.71,54.0,54.5,83700.0,54.15,54.71,54.0,54.5,83700.0
2011-08-31 15:10:00,54.48,54.48,53.92,54.03,83900.0,54.48,54.48,53.92,54.03,83900.0
2011-08-31 15:20:00,54.03,54.39,53.97,54.27,74200.0,54.03,54.39,53.97,54.27,74200.0
2011-08-31 15:30:00,54.32,54.49,54.0,54.26,156000.0,54.32,54.49,54.0,54.26,156000.0
2011-08-31 15:40:00,54.3,54.87,54.25,54.73,173100.0,54.3,54.87,54.25,54.73,173100.0
2011-08-31 15:50:00,54.73,54.95,54.6,54.72,215300.0,54.73,54.95,54.6,54.72,215300.0
2011-09-01 09:30:00,54.63,55.43,54.05,55.01,137100.0,54.63,55.43,54.05,55.01,137100.0
2011-09-01 09:40:00,55.05,55.6,54.82,55.14,161500.0,55.05,55.6,54.82,55.14,161500.0
2011-09-01 09:50:00,55.17,55.68,55.1,55.63,101900.0,55.17,55.68,55.1,55.63,101900.0
2011-09-01 10:00:00,55.6,56.45,55.6,56.16,126900.0,55.6,56.45,55.6,56.16,126900.0
2011-09-01 10:10:00,56.16,56.16,55.22,55.77,86000.0,56.16,56.16,55.22,55.77,86000.0
2011-09-01 10:20:00,55.78,56.07,55.56,55.63,33900.0,55.78,56.07,55.56,55.63,33900.0
2011-09-01 10:30:00,55.66,55.73,55.05,55.67,74600.0,55.66,55.73,55.05,55.67,74600.0
2011-09-01 10:40:00,55.61,55.79,55.11,55.25,57200.0,55.61,55.79,55.11,55.25,57200.0
2011-09-01 10:50:00,55.21,55.75,55.21,55.4,39600.0,55.21,55.75,55.21,55.4,39600.0
2011-09-01 11:00:00,55.36,55.51,55.15,55.48,61900.0,55.36,55.51,55.15,55.48,61900.0
2011-09-01 11:10:00,55.41,55.5,55.33,55.47,36800.0,55.41,55.5,55.33,55.47,36800.0
2011-09-01 11:20:00,55.47,55.5,55.18,55.5,36800.0,55.47,55.5,55.18,55.5,36800.0
2011-09-01 11:30:00,55.55,55.71,55.41,55.52,28100.0,55.55,55.71,55.41,55.52,28100.0
2011-09-01 11:40:00,55.56,55.72,55.21,55.6,42800.0,55.56,55.72,55.21,55.6,42800.0
2011-09-01 11:50:00,55.57,56.0,55.46,55.87,58400.0,55.57,56.0,55.46,55.87,58400.0
2011-09-01 12:00:00,55.9,55.9,55.4,55.64,31200.0,55.9,55.9,55.4,55.64,31200.0
2011-09-01 12:10:00,55.64,55.66,55.32,55.66,35400.0,55.64,55.66,55.32,55.66,35400.0
2011-09-01 12:20:00,55.65,55.73,55.37,55.48,23100.0,55.65,55.73,55.37,55.48,23100.0
2011-09-01 12:30:00,55.5,55.57,55.31,55.33,17100.0,55.5,55.57,55.31,55.33,17100.0
2011-09-01 12:40:00,55.37,55.48,55.18,55.25,23600.0,55.37,55.48,55.18,55.25,23600.0
2011-09-01 12:50:00,55.27,55.36,55.16,55.25,32100.0,55.27,55.36,55.16,55.25,32100.0
2011-09-01 13:00:00,55.21,55.25,54.78,54.85,45000.0,55.21,55.25,54.78,54.85,45000.0
2011-09-01 13:10:00,54.87,55.08,54.73,55.0,48000.0,54.87,55.08,54.73,55.0,48000.0
2011-09-01 13:20:00,55.04,55.12,54.5,54.69,68100.0,55.04,55.12,54.5,54.69,68100.0
2011-09-01 13:30:00,54.68,54.79,54.5,54.69,33100.0,54.68,54.79,54.5,54.69,33100.0
2011-09-01 13:40:00,54.65,54.75,54.34,54.53,65400.0,54.65,54.75,54.34,54.53,65400.0
2011-09-01 13:50:00,54.54,54.58,54.17,54.3,41200.0,54.54,54.58,54.17,54.3,41200.0
2011-09-01 14:00:00,54.32,54.65,54.29,54.45,47800.0,54.32,54.65,54.29,54.45,47800.0
2011-09-01 14:10:00,54.4,54.6,54.15,54.16,34600.0,54.4,54.6,54.15,54.16,34600.0
2011-09-01 14:20:00,54.17,54.44,54.08,54.42,49500.0,54.17,54.44,54.08,54.42,49500.0
2011-09-01 14:30:00,54.43,54.68,54.4,54.49,26800.0,54.43,54.68,54.4,54.49,26800.0
2011-09-01 14:40:00,54.5,54.7,54.39,54.63,69800.0,54.5,54.7,54.39,54.63,69800.0
2011-09-01 14:50:00,54.6,54.68,54.36,54.55,46300.0,54.6,54.68,54.36,54.55,46300.0
2011-09-01 15:00:00,54.51,54.57,54.32,54.53,46600.0,54.51,54.57,54.32,54.53,46600.0
2011-09-01 15:10:00,54.49,54.66,54.34,54.39,44500.0,54.49,54.66,54.34,54.39,44500.0
2011-09-01 15:20:00,54.42,54.72,54.4,54.64,44200.0,54.42,54.72,54.4,54.64,44200.0
2011-09-01 15:30:00,54.65,54.67,54.3,54.35,71300.0,54.65,54.67,54.3,54.35,71300.0
2011-09-01 15:40:00,54.32,54.62,54.21,54.59,64100.0,54.32,54.62,54.21,54.59,64100.0
2011-09-01 15:50:00,54.63,54.8,54.37,54.49,145400.0,54.63,54.8,54.37,54.49,145400.0
2011-09-02 09:30:00,53.02,53.37,52.06,52.52,296800.0,53.02,53.37,52.06,52.52,296800.0
2011-09-02 09:40:00,52.48,53.95,52.25,53.83,181300.0,52.48,53.95,52.25,53.83,181300.0
2011-09-02 09:50:00,53.8,54.17,53.23,54.17,117100.0,53.8,54.17,53.23,54.17,117100.0
2011-09-02 10:00:00,54.06,54.43,53.6,54.29,113000.0,54.06,54.43,53.6,54.29,113000.0
2011-09-02 10:10:00,54.29,54.48,53.9,54.37,65500.0,54.29,54.48,53.9,54.37,65500.0
2011-09-02 10:20:00,54.32,54.32,53.8,53.81,46800.0,54.32,54.32,53.8,53.81,46800.0
2011-09-02 10:30:00,53.8,53.99,53.54,53.82,51100.0,53.8,53.99,53.54,53.82,51100.0
2011-09-02 10:40:00,53.84,54.07,53.44,53.84,52600.0,53.84,54.07,53.44,53.84,52600.0
2011-09-02 10:50:00,53.86,53.94,53.47,53.78,50800.0,53.86,53.94,53.47,53.78,50800.0
2011-09-02 11:00:00,53.78,53.87,53.42,53.46,64800.0,53.78,53.87,53.42,53.46,64800.0
2011-09-02 11:10:00,53.44,53.91,53.44,53.79,87600.0,53.44,53.91,53.44,53.79,87600.0
2011-09-02 11:20:00,53.82,54.04,53.61,53.65,47500.0,53.82,54.04,53.61,53.65,47500.0
2011-09-02 11:30:00,53.61,53.78,53.38,53.78,101000.0,53.61,53.78,53.38,53.78,101000.0
2011-09-02 11:40:00,53.78,53.98,53.69,53.81,53700.0,53.78,53.98,53.69,53.81,53700.0
2011-09-02 11:50:00,53.84,53.91,53.51,53.7,27000.0,53.84,53.91,53.51,53.7,27000.0
2011-09-02 12:00:00,53.73,53.93,53.51,53.66,20400.0,53.73,53.93,53.51,53.66,20400.0
2011-09-02 12:10:00,53.65,53.88,53.63,53.69,7200.0,53.65,53.88,53.63,53.69,7200.0
2011-09-02 12:20:00,53.74,53.81,53.51,53.6,36600.0,53.74,53.81,53.51,53.6,36600.0
2011-09-02 12:30:00,53.6,53.67,53.49,53.6,18300.0,53.6,53.67,53.49,53.6,18300.0
2011-09-02 12:40:00,53.59,53.64,53.33,53.57,37200.0,53.59,53.64,53.33,53.57,37200.0
2011-09-02 12:50:00,53.54,53.63,53.4,53.45,27200.0,53.54,53.63,53.4,53.45,27200.0
2011-09-02 13:00:00,53.48,53.61,53.22,53.24,33000.0,53.48,53.61,53.22,53.24,33000.0
2011-09-02 13:10:00,53.23,53.29,53.0,53.05,65400.0,53.23,53.29,53.0,53.05,65400.0
2011-09-02 13:20:00,53.06,53.17,52.98,53.06,33300.0,53.06,53.17,52.98,53.06,33300.0
2011-09-02 13:30:00,53.09,53.14,52.69,52.79,36800.0,53.09,53.14,52.69,52.79,36800.0
2011-09-02 13:40:00,52.79,52.88,52.53,52.88,27400.0,52.79,52.88,52.53,52.88,27400.0
2011-09-02 13:50:00,52.84,53.02,52.64,52.99,21100.0,52.84,53.02,52.64,52.99,21100.0
2011-09-02 14:00:00,52.96,52.97,52.73,52.75,24500.0,52.96,52.97,52.73,52.75,24500.0
2011-09-02 14:10:00,52.77,52.91,52.6,52.65,56500.0,52.77,52.91,52.6,52.65,56500.0
2011-09-02 14:20:00,52.69,52.71,52.43,52.55,39400.0,52.69,52.71,52.43,52.55,39400.0
2011-09-02 14:30:00,52.5,52.66,52.21,52.48,39100.0,52.5,52.66,52.21,52.48,39100.0
2011-09-02 14:40:00,52.51,52.71,52.35,52.36,29800.0,52.51,52.71,52.35,52.36,29800.0
2011-09-02 14:50:00,52.34,52.65,52.34,52.46,24100.0,52.34,52.65,52.34,52.46,24100.0
2011-09-02 15:00:00,52.46,52.58,52.42,52.54,32600.0,52.46,52.58,52.42,52.54,32600.0
2011-09-02 15:10:00,52.54,52.56,52.4,52.42,55600.0,52.54,52.56,52.4,52.42,55600.0
2011-09-02 15:20:00,52.42,52.9,52.42,52.83,51400.0,52.42,52.9,52.42,52.83,51400.0
2011-09-02 15:30:00,52.86,53.18,52.74,53.06,58800.0,52.86,53.18,52.74,53.06,58800.0
2011-09-02 15:40:00,53.06,53.25,52.95,53.02,85200.0,53.06,53.25,52.95,53.02,85200.0
2011-09-02 15:50:00,52.99,53.33,52.95,53.2,184800.0,52.99,53.33,52.95,53.2,184800.0
2011-09-06 09:30:00,51.44,52.3,51.03,51.84,193800.0,51.44,52.3,51.03,51.84,193800.0
2011-09-06 09:40:00,51.88,52.91,51.86,52.6,154300.0,51.88,52.91,51.86,52.6,154300.0
2011-09-06 09:50:00,52.57,53.14,52.48,52.7,129200.0,52.57,53.14,52.48,52.7,129200.0
2011-09-06 10:00:00,52.73,53.34,52.47,52.68,95800.0,52.73,53.34,52.47,52.68,95800.0
2011-09-06 10:10:00,52.63,52.79,51.96,52.0,75600.0,52.63,52.79,51.96,52.0,75600.0
2011-09-06 10:20:00,52.0,52.15,51.5,51.53,89200.0,52.0,52.15,51.5,51.53,89200.0
2011-09-06 10:30:00,51.53,51.7,51.26,51.3,77400.0,51.53,51.7,51.26,51.3,77400.0
2011-09-06 10:40:00,51.28,51.44,51.08,51.26,102000.0,51.28,51.44,51.08,51.26,102000.0
2011-09-06 10:50:00,51.3,51.82,51.22,51.66,93300.0,51.3,51.82,51.22,51.66,93300.0
2011-09-06 11:00:00,51.81,51.81,51.38,51.46,55500.0,51.81,51.81,51.38,51.46,55500.0
2011-09-06 11:10:00,51.46,52.21,51.3,52.03,114100.0,51.46,52.21,51.3,52.03,114100.0
2011-09-06 11:20:00,51.97,52.23,51.86,52.13,48300.0,51.97,52.23,51.86,52.13,48300.0
2011-09-06 11:30:00,52.13,52.66,52.13,52.4,49700.0,52.13,52.66,52.13,52.4,49700.0
2011-09-06 11:40:00,52.48,52.48,51.98,52.09,20300.0,52.48,52.48,51.98,52.09,20300.0
2011-09-06 11:50:00,52.09,52.44,52.01,52.13,35700.0,52.09,52.44,52.01,52.13,35700.0
2011-09-06 12:00:00,52.22,52.59,52.11,52.2,28300.0,52.22,52.59,52.11,52.2,28300.0
2011-09-06 12:10:00,52.23,52.44,52.05,52.37,35100.0,52.23,52.44,52.05,52.37,35100.0
2011-09-06 12:20:00,52.46,52.91,52.44,52.76,35800.0,52.46,52.91,52.44,52.76,35800.0
2011-09-06 12:30:00,52.74,52.86,52.62,52.74,12700.0,52.74,52.86,52.62,52.74,12700.0
2011-09-06 12:40:00,52.71,52.73,52.23,52.29,50200.0,52.71,52.73,52.23,52.29,50200.0
2011-09-06 12:50:00,52.3,52.4,52.1,52.16,23500.0,52.3,52.4,52.1,52.16,23500.0
2011-09-06 13:00:00,52.26,52.8,52.26,52.74,54400.0,52.26,52.8,52.26,52.74,54400.0
2011-09-06 13:10:00,52.7,52.94,52.46,52.54,25200.0,52.7,52.94,52.46,52.54,25200.0
2011-09-06 13:20:00,52.55,52.78,52.4,52.41,22700.0,52.55,52.78,52.4,52.41,22700.0
2011-09-06 13:30:00,52.43,52.69,52.33,52.69,18500.0,52.43,52.69,52.33,52.69,18500.0
2011-09-06 13:40:00,52.7,53.3,52.66,53.28,55600.0,52.7,53.3,52.66,53.28,55600.0
2011-09-06 13:50:00,53.3,53.52,53.01,53.04,53400.0,53.3,53.52,53.01,53.04,53400.0
2011-09-06 14:00:00,52.96,53.16,52.69,53.11,56500.0,52.96,53.16,52.69,53.11,56500.0
2011-09-06 14:10:00,53.09,53.58,53.04,53.58,48800.0,53.09,53.58,53.04,53.58,48800.0
2011-09-06 14:20:00,53.6,53.72,53.31,53.41,75500.0,53.6,53.72,53.31,53.41,75500.0
2011-09-06 14:30:00,53.43,53.7,53.34,53.52,40900.0,53.43,53.7,53.34,53.52,40900.0
2011-09-06 14:40:00,53.5,53.65,53.29,53.32,55400.0,53.5,53.65,53.29,53.32,55400.0
2011-09-06 14:50:00,53.33,53.39,53.01,53.16,48700.0,53.33,53.39,53.01,53.16,48700.0
2011-09-06 15:00:00,53.17,53.3,53.02,53.04,56500.0,53.17,53.3,53.02,53.04,56500.0
2011-09-06 15:10:00,53.11,53.23,52.8,53.01,70900.0,53.11,53.23,52.8,53.01,70900.0
2011-09-06 15:20:00,53.02,53.46,52.95,53.29,65900.0,53.02,53.46,52.95,53.29,65900.0
2011-09-06 15:30:00,53.27,53.74,53.1,53.61,63800.0,53.27,53.74,53.1,53.61,63800.0
2011-09-06 15:40:00,53.65,53.76,53.42,53.58,124200.0,53.65,53.76,53.42,53.58,124200.0
2011-09-06 15:50:00,53.64,54.16,53.58,54.03,172300.0,53.64,54.16,53.58,54.03,172300.0
2011-09-07 09:30:00,55.8,55.83,54.55,55.76,345200.0,55.8,55.83,54.55,55.76,345200.0
2011-09-07 09:40:00,55.7,56.1,55.27,55.53,245700.0,55.7,56.1,55.27,55.53,245700.0
2011-09-07 09:50:00,55.54,55.85,54.91,55.0,274800.0,55.54,55.85,54.91,55.0,274800.0
2011-09-07 10:00:00,55.0,55.61,54.61,55.6,235500.0,55.0,55.61,54.61,55.6,235500.0
2011-09-07 10:10:00,55.6,56.0,55.55,55.71,346400.0,55.6,56.0,55.55,55.71,346400.0
2011-09-07 10:20:00,55.74,55.96,55.58,55.62,153800.0,55.74,55.96,55.58,55.62,153800.0
2011-09-07 10:30:00,55.57,55.73,55.26,55.41,175800.0,55.57,55.73,55.26,55.41,175800.0
2011-09-07 10:40:00,55.42,55.85,55.39,55.58,93300.0,55.42,55.85,55.39,55.58,93300.0
2011-09-07 10:50:00,55.57,55.7,55.45,55.57,51000.0,55.57,55.7,55.45,55.57,51000.0
2011-09-07 11:00:00,55.54,55.98,55.52,55.98,67100.0,55.54,55.98,55.52,55.98,67100.0
2011-09-07 11:10:00,55.95,56.26,55.94,56.22,116500.0,55.95,56.26,55.94,56.22,116500.0
2011-09-07 11:20:00,56.22,56.35,56.1,56.35,86800.0,56.22,56.35,56.1,56.35,86800.0
2011-09-07 11:30:00,56.35,56.43,56.0,56.08,66200.0,56.35,56.43,56.0,56.08,66200.0
2011-09-07 11:40:00,56.05,56.58,56.02,56.42,104400.0,56.05,56.58,56.02,56.42,104400.0
2011-09-07 11:50:00,56.4,56.52,56.29,56.43,59500.0,56.4,56.52,56.29,56.43,59500.0
2011-09-07 12:00:00,56.39,56.46,56.27,56.4,40100.0,56.39,56.46,56.27,56.4,40100.0
2011-09-07 12:10:00,56.37,56.47,56.28,56.39,39100.0,56.37,56.47,56.28,56.39,39100.0
2011-09-07 12:20:00,56.4,56.54,56.28,56.51,59100.0,56.4,56.54,56.28,56.51,59100.0
2011-09-07 12:30:00,56.51,56.7,56.44,56.57,55000.0,56.51,56.7,56.44,56.57,55000.0
2011-09-07 12:40:00,56.55,56.65,56.43,56.48,47300.0,56.55,56.65,56.43,56.48,47300.0
2011-09-07 12:50:00,56.52,56.89,56.48,56.79,101400.0,56.52,56.89,56.48,56.79,101400.0
2011-09-07 13:00:00,56.81,56.91,56.53,56.76,84400.0,56.81,56.91,56.53,56.76,84400.0
2011-09-07 13:10:00,56.77,57.06,56.75,57.05,97000.0,56.77,57.06,56.75,57.05,97000.0
2011-09-07 13:20:00,57.05,57.1,56.94,56.94,61800.0,57.05,57.1,56.94,56.94,61800.0
2011-09-07 13:30:00,56.91,56.91,56.66,56.73,63400.0,56.91,56.91,56.66,56.73,63400.0
2011-09-07 13:40:00,56.77,56.81,56.4,56.58,69100.0,56.77,56.81,56.4,56.58,69100.0
2011-09-07 13:50:00,56.58,56.63,56.46,56.51,28000.0,56.58,56.63,56.46,56.51,28000.0
2011-09-07 14:00:00,56.54,56.78,56.43,56.69,61800.0,56.54,56.78,56.43,56.69,61800.0
2011-09-07 14:10:00,56.71,56.83,56.5,56.72,72400.0,56.71,56.83,56.5,56.72,72400.0
2011-09-07 14:20:00,56.76,56.81,56.62,56.72,130200.0,56.76,56.81,56.62,56.72,130200.0
2011-09-07 14:30:00,56.72,56.77,56.54,56.59,79100.0,56.72,56.77,56.54,56.59,79100.0
2011-09-07 14:40:00,56.6,56.75,56.59,56.68,71200.0,56.6,56.75,56.59,56.68,71200.0
2011-09-07 14:50:00,56.67,56.76,56.6,56.65,113900.0,56.67,56.76,56.6,56.65,113900.0
2011-09-07 15:00:00,56.64,56.66,56.46,56.46,87900.0,56.64,56.66,56.46,56.46,87900.0
2011-09-07 15:10:00,56.48,56.61,56.42,56.42,120000.0,56.48,56.61,56.42,56.42,120000.0
2011-09-07 15:20:00,56.45,56.5,56.24,56.3,98300.0,56.45,56.5,56.24,56.3,98300.0
2011-09-07 15:30:00,56.3,56.5,56.19,56.48,157200.0,56.3,56.5,56.19,56.48,157200.0
2011-09-07 15:40:00,56.49,56.68,56.47,56.56,189400.0,56.49,56.68,56.47,56.56,189400.0
2011-09-07 15:50:00,56.56,56.68,56.39,56.65,257400.0,56.56,56.68,56.39,56.65,257400.0
2011-09-08 09:30:00,56.34,57.64,56.16,57.49,395900.0,56.34,57.64,56.16,57.49,395900.0
2011-09-08 09:40:00,57.43,57.82,57.25,57.64,262400.0,57.43,57.82,57.25,57.64,262400.0
2011-09-08 09:50:00,57.61,57.63,56.8,57.19,280300.0,57.61,57.63,56.8,57.19,280300.0
2011-09-08 10:00:00,57.21,57.54,56.87,57.45,182300.0,57.21,57.54,56.87,57.45,182300.0
2011-09-08 10:10:00,57.45,57.6,57.1,57.44,224000.0,57.45,57.6,57.1,57.44,224000.0
2011-09-08 10:20:00,57.48,57.78,57.33,57.5,200500.0,57.48,57.78,57.33,57.5,200500.0
2011-09-08 10:30:00,57.52,58.24,57.44,57.55,285400.0,57.52,58.24,57.44,57.55,285400.0
2011-09-08 10:40:00,57.58,58.0,57.19,57.34,165500.0,57.58,58.0,57.19,57.34,165500.0
2011-09-08 10:50:00,57.34,58.0,57.24,57.94,156500.0,57.34,58.0,57.24,57.94,156500.0
2011-09-08 11:00:00,57.95,58.0,57.77,57.92,111400.0,57.95,58.0,57.77,57.92,111400.0
2011-09-08 11:10:00,57.88,58.23,57.8,57.88,123400.0,57.88,58.23,57.8,57.88,123400.0
2011-09-08 11:20:00,57.88,58.17,57.82,58.11,125000.0,57.88,58.17,57.82,58.11,125000.0
2011-09-08 11:30:00,58.13,58.4,58.05,58.36,138900.0,58.13,58.4,58.05,58.36,138900.0
2011-09-08 11:40:00,58.35,58.6,58.25,58.32,154200.0,58.35,58.6,58.25,58.32,154200.0
2011-09-08 11:50:00,58.31,58.31,57.88,58.05,142900.0,58.31,58.31,57.88,58.05,142900.0
2011-09-08 12:00:00,58.01,58.07,57.67,58.05,90600.0,58.01,58.07,57.67,58.05,90600.0
2011-09-08 12:10:00,58.0,58.25,57.91,57.95,61700.0,58.0,58.25,57.91,57.95,61700.0
2011-09-08 12:20:00,57.95,58.16,57.82,58.0,121600.0,57.95,58.16,57.82,58.0,121600.0
2011-09-08 12:30:00,58.01,58.25,57.97,58.03,129100.0,58.01,58.25,57.97,58.03,129100.0
2011-09-08 12:40:00,58.03,58.32,57.87,57.95,154300.0,58.03,58.32,57.87,57.95,154300.0
2011-09-08 12:50:00,57.95,58.2,57.92,58.08,56300.0,57.95,58.2,57.92,58.08,56300.0
2011-09-08 13:00:00,58.13,58.36,58.0,58.19,98400.0,58.13,58.36,58.0,58.19,98400.0
2011-09-08 13:10:00,58.19,58.27,58.0,58.26,86800.0,58.19,58.27,58.0,58.26,86800.0
2011-09-08 13:20:00,58.27,58.4,58.07,58.16,96600.0,58.27,58.4,58.07,58.16,96600.0
2011-09-08 13:30:00,58.17,58.39,58.0,58.13,248000.0,58.17,58.39,58.0,58.13,248000.0
2011-09-08 13:40:00,58.13,58.15,57.75,57.86,208800.0,58.13,58.15,57.75,57.86,208800.0
2011-09-08 13:50:00,57.87,58.0,57.6,57.9,125300.0,57.87,58.0,57.6,57.9,125300.0
2011-09-08 14:00:00,57.91,58.18,57.65,58.12,164700.0,57.91,58.18,57.65,58.12,164700.0
2011-09-08 14:10:00,58.1,58.29,58.0,58.06,90700.0,58.1,58.29,58.0,58.06,90700.0
2011-09-08 14:20:00,58.05,58.11,57.83,58.0,147000.0,58.05,58.11,57.83,58.0,147000.0
2011-09-08 14:30:00,57.95,58.18,57.77,57.77,96000.0,57.95,58.18,57.77,57.77,96000.0
2011-09-08 14:40:00,57.77,57.99,57.44,57.47,112500.0,57.77,57.99,57.44,57.47,112500.0
2011-09-08 14:50:00,57.44,57.7,57.2,57.69,172600.0,57.44,57.7,57.2,57.69,172600.0
2011-09-08 15:00:00,57.69,57.82,57.41,57.55,166100.0,57.69,57.82,57.41,57.55,166100.0
2011-09-08 15:10:00,57.57,57.65,57.4,57.49,136900.0,57.57,57.65,57.4,57.49,136900.0
2011-09-08 15:20:00,57.49,57.99,57.42,57.98,136500.0,57.49,57.99,57.42,57.98,136500.0
2011-09-08 15:30:00,57.98,58.14,57.78,58.0,199300.0,57.98,58.14,57.78,58.0,199300.0
2011-09-08 15:40:00,58.02,58.21,57.76,57.77,247000.0,58.02,58.21,57.76,57.77,247000.0
2011-09-08 15:50:00,57.78,57.83,57.51,57.75,262700.0,57.78,57.83,57.51,57.75,262700.0
2011-09-09 09:30:00,55.29,55.49,53.53,54.05,1064200.0,55.29,55.49,53.53,54.05,1064200.0
2011-09-09 09:40:00,54.07,55.08,53.7,54.71,705900.0,54.07,55.08,53.7,54.71,705900.0
2011-09-09 09:50:00,54.71,55.0,54.17,54.64,552200.0,54.71,55.0,54.17,54.64,552200.0
2011-09-09 10:00:00,54.65,55.0,53.74,53.82,572100.0,54.65,55.0,53.74,53.82,572100.0
2011-09-09 10:10:00,53.83,54.0,53.25,53.72,613000.0,53.83,54.0,53.25,53.72,613000.0
2011-09-09 10:20:00,53.71,54.88,53.55,54.82,512200.0,53.71,54.88,53.55,54.82,512200.0
2011-09-09 10:30:00,54.77,54.9,54.41,54.75,395400.0,54.77,54.9,54.41,54.75,395400.0
2011-09-09 10:40:00,54.75,55.08,54.1,54.4,453000.0,54.75,55.08,54.1,54.4,453000.0
2011-09-09 10:50:00,54.4,54.44,53.96,54.22,297300.0,54.4,54.44,53.96,54.22,297300.0
2011-09-09 11:00:00,54.25,54.7,54.21,54.66,209700.0,54.25,54.7,54.21,54.66,209700.0
2011-09-09 11:10:00,54.62,54.98,54.1,54.3,265300.0,54.62,54.98,54.1,54.3,265300.0
2011-09-09 11:20:00,54.25,54.3,53.57,53.95,224500.0,54.25,54.3,53.57,53.95,224500.0
2011-09-09 11:30:00,53.9,54.34,53.9,53.97,148200.0,53.9,54.34,53.9,53.97,148200.0
2011-09-09 11:40:00,53.89,54.1,53.58,54.0,292300.0,53.89,54.1,53.58,54.0,292300.0
2011-09-09 11:50:00,54.0,54.04,53.63,53.63,216000.0,54.0,54.04,53.63,53.63,216000.0
2011-09-09 12:00:00,53.64,53.9,53.49,53.77,224400.0,53.64,53.9,53.49,53.77,224400.0
2011-09-09 12:10:00,53.76,53.8,53.27,53.39,191800.0,53.76,53.8,53.27,53.39,191800.0
2011-09-09 12:20:00,53.39,53.84,53.2,53.52,127300.0,53.39,53.84,53.2,53.52,127300.0
2011-09-09 12:30:00,53.56,53.73,53.48,53.56,97400.0,53.56,53.73,53.48,53.56,97400.0
2011-09-09 12:40:00,53.61,53.83,53.44,53.78,172600.0,53.61,53.83,53.44,53.78,172600.0
2011-09-09 12:50:00,53.75,54.17,53.55,54.15,156200.0,53.75,54.17,53.55,54.15,156200.0
2011-09-09 13:00:00,54.12,54.47,53.98,54.37,217600.0,54.12,54.47,53.98,54.37,217600.0
2011-09-09 13:10:00,54.37,54.72,54.2,54.3,118900.0,54.37,54.72,54.2,54.3,118900.0
2011-09-09 13:20:00,54.26,54.32,54.05,54.27,122200.0,54.26,54.32,54.05,54.27,122200.0
2011-09-09 13:30:00,54.27,54.46,53.9,54.37,126100.0,54.27,54.46,53.9,54.37,126100.0
2011-09-09 13:40:00,54.38,54.39,54.08,54.12,130100.0,54.38,54.39,54.08,54.12,130100.0
2011-09-09 13:50:00,54.12,54.25,53.9,54.06,132000.0,54.12,54.25,53.9,54.06,132000.0
2011-09-09 14:00:00,54.14,54.37,54.01,54.31,120800.0,54.14,54.37,54.01,54.31,120800.0
2011-09-09 14:10:00,54.29,54.31,53.8,53.92,130900.0,54.29,54.31,53.8,53.92,130900.0
2011-09-09 14:20:00,53.9,54.18,53.59,53.81,127000.0,53.9,54.18,53.59,53.81,127000.0
2011-09-09 14:30:00,53.77,54.08,53.65,53.94,163700.0,53.77,54.08,53.65,53.94,163700.0
2011-09-09 14:40:00,53.95,54.28,53.92,54.07,149600.0,53.95,54.28,53.92,54.07,149600.0
2011-09-09 14:50:00,54.08,54.28,53.97,54.2,161700.0,54.08,54.28,53.97,54.2,161700.0
2011-09-09 15:00:00,54.2,54.39,54.06,54.27,123600.0,54.2,54.39,54.06,54.27,123600.0
2011-09-09 15:10:00,54.29,54.35,54.09,54.25,139900.0,54.29,54.35,54.09,54.25,139900.0
2011-09-09 15:20:00,54.24,54.36,54.13,54.3,164200.0,54.24,54.36,54.13,54.3,164200.0
2011-09-09 15:30:00,54.3,54.95,54.29,54.91,292100.0,54.3,54.95,54.29,54.91,292100.0
2011-09-09 15:40:00,54.94,55.01,54.71,54.99,335700.0,54.94,55.01,54.71,54.99,335700.0
2011-09-09 15:50:00,55.0,55.24,54.91,55.05,450800.0,55.0,55.24,54.91,55.05,450800.0
2011-09-12 09:30:00,53.24,54.87,52.81,54.69,388900.0,53.24,54.87,52.81,54.69,388900.0
2011-09-12 09:40:00,54.72,55.23,54.32,55.08,244800.0,54.72,55.23,54.32,55.08,244800.0
2011-09-12 09:50:00,54.99,56.22,54.97,55.88,253500.0,54.99,56.22,54.97,55.88,253500.0
2011-09-12 10:00:00,55.82,56.38,55.75,56.05,221000.0,55.82,56.38,55.75,56.05,221000.0
2011-09-12 10:10:00,56.08,56.24,55.18,55.24,146600.0,56.08,56.24,55.18,55.24,146600.0
2011-09-12 10:20:00,55.25,55.42,54.87,54.96,120100.0,55.25,55.42,54.87,54.96,120100.0
2011-09-12 10:30:00,54.97,55.3,54.5,55.05,173200.0,54.97,55.3,54.5,55.05,173200.0
2011-09-12 10:40:00,55.04,55.04,54.45,54.5,141000.0,55.04,55.04,54.45,54.5,141000.0
2011-09-12 10:50:00,54.49,54.75,54.07,54.09,160000.0,54.49,54.75,54.07,54.09,160000.0
2011-09-12 11:00:00,54.1,54.49,53.85,54.42,145900.0,54.1,54.49,53.85,54.42,145900.0
2011-09-12 11:10:00,54.41,54.75,54.12,54.7,82400.0,54.41,54.75,54.12,54.7,82400.0
2011-09-12 11:20:00,54.67,55.29,54.57,55.16,73400.0,54.67,55.29,54.57,55.16,73400.0
2011-09-12 11:30:00,55.16,55.55,55.08,55.39,73600.0,55.16,55.55,55.08,55.39,73600.0
2011-09-12 11:40:00,55.39,55.43,55.02,55.03,59400.0,55.39,55.43,55.02,55.03,59400.0
2011-09-12 11:50:00,55.03,55.23,54.54,54.61,57900.0,55.03,55.23,54.54,54.61,57900.0
2011-09-12 12:00:00,54.63,55.15,54.62,54.85,61600.0,54.63,55.15,54.62,54.85,61600.0
2011-09-12 12:10:00,54.9,54.95,54.66,54.69,57800.0,54.9,54.95,54.66,54.69,57800.0
2011-09-12 12:20:00,54.69,55.31,54.63,55.3,60000.0,54.69,55.31,54.63,55.3,60000.0
2011-09-12 12:30:00,55.3,55.3,54.67,54.69,52800.0,55.3,55.3,54.67,54.69,52800.0
2011-09-12 12:40:00,54.69,54.8,54.42,54.48,66700.0,54.69,54.8,54.42,54.48,66700.0
2011-09-12 12:50:00,54.51,54.74,54.35,54.6,80700.0,54.51,54.74,54.35,54.6,80700.0
2011-09-12 13:00:00,54.61,54.93,54.44,54.54,75700.0,54.61,54.93,54.44,54.54,75700.0
2011-09-12 13:10:00,54.6,54.71,54.46,54.55,53000.0,54.6,54.71,54.46,54.55,53000.0
2011-09-12 13:20:00,54.57,54.57,54.36,54.36,36800.0,54.57,54.57,54.36,54.36,36800.0
2011-09-12 13:30:00,54.38,54.46,53.6,53.74,76600.0,54.38,54.46,53.6,53.74,76600.0
2011-09-12 13:40:00,53.73,53.97,53.61,53.9,69700.0,53.73,53.97,53.61,53.9,69700.0
2011-09-12 13:50:00,53.91,54.37,53.9,54.24,64900.0,53.91,54.37,53.9,54.24,64900.0
2011-09-12 14:00:00,54.21,54.24,53.6,53.85,97700.0,54.21,54.24,53.6,53.85,97700.0
2011-09-12 14:10:00,53.8,53.86,53.48,53.57,122800.0,53.8,53.86,53.48,53.57,122800.0
2011-09-12 14:20:00,53.58,53.89,53.52,53.78,75600.0,53.58,53.89,53.52,53.78,75600.0
2011-09-12 14:30:00,53.82,54.43,53.7,54.19,102600.0,53.82,54.43,53.7,54.19,102600.0
2011-09-12 14:40:00,54.18,54.66,54.18,54.42,93200.0,54.18,54.66,54.18,54.42,93200.0
2011-09-12 14:50:00,54.42,54.45,53.94,54.03,43500.0,54.42,54.45,53.94,54.03,43500.0
2011-09-12 15:00:00,54.07,54.22,53.76,53.84,63000.0,54.07,54.22,53.76,53.84,63000.0
2011-09-12 15:10:00,53.86,54.23,53.84,54.12,66100.0,53.86,54.23,53.84,54.12,66100.0
2011-09-12 15:20:00,54.1,54.4,53.93,54.21,96000.0,54.1,54.4,53.93,54.21,96000.0
2011-09-12 15:30:00,54.21,54.52,54.17,54.5,106300.0,54.21,54.52,54.17,54.5,106300.0
2011-09-12 15:40:00,54.5,54.99,54.41,54.85,155300.0,54.5,54.99,54.41,54.85,155300.0
2011-09-12 15:50:00,54.87,55.2,54.82,55.13,193700.0,54.87,55.2,54.82,55.13,193700.0
2011-09-13 09:30:00,55.53,55.6,54.82,55.0,135900.0,55.53,55.6,54.82,55.0,135900.0
2011-09-13 09:40:00,55.04,55.4,54.79,55.17,98200.0,55.04,55.4,54.79,55.17,98200.0
2011-09-13 09:50:00,55.11,56.95,55.11,56.47,244800.0,55.11,56.95,55.11,56.47,244800.0
2011-09-13 10:00:00,56.5,56.75,56.3,56.7,138800.0,56.5,56.75,56.3,56.7,138800.0
2011-09-13 10:10:00,56.71,56.75,55.88,56.05,93500.0,56.71,56.75,55.88,56.05,93500.0
2011-09-13 10:20:00,56.05,56.47,55.72,56.12,116000.0,56.05,56.47,55.72,56.12,116000.0
2011-09-13 10:30:00,56.12,56.44,55.65,55.94,115300.0,56.12,56.44,55.65,55.94,115300.0
2011-09-13 10:40:00,55.96,56.26,55.86,56.22,70100.0,55.96,56.26,55.86,56.22,70100.0
2011-09-13 10:50:00,56.22,56.35,55.78,55.98,82100.0,56.22,56.35,55.78,55.98,82100.0
2011-09-13 11:00:00,55.98,56.27,55.62,55.81,71000.0,55.98,56.27,55.62,55.81,71000.0
2011-09-13 11:10:00,55.89,56.26,55.7,55.82,66900.0,55.89,56.26,55.7,55.82,66900.0
2011-09-13 11:20:00,55.82,55.99,55.66,55.97,40700.0,55.82,55.99,55.66,55.97,40700.0
2011-09-13 11:30:00,55.97,56.19,55.72,56.16,41100.0,55.97,56.19,55.72,56.16,41100.0
2011-09-13 11:40:00,56.09,56.38,55.93,56.08,64600.0,56.09,56.38,55.93,56.08,64600.0
2011-09-13 11:50:00,56.08,56.34,55.95,56.16,30000.0,56.08,56.34,55.95,56.16,30000.0
2011-09-13 12:00:00,56.13,56.3,55.83,56.26,95800.0,56.13,56.3,55.83,56.26,95800.0
2011-09-13 12:10:00,56.29,56.48,56.08,56.43,65900.0,56.29,56.48,56.08,56.43,65900.0
2011-09-13 12:20:00,56.42,56.72,56.32,56.59,85900.0,56.42,56.72,56.32,56.59,85900.0
2011-09-13 12:30:00,56.55,56.71,56.33,56.49,44900.0,56.55,56.71,56.33,56.49,44900.0
2011-09-13 12:40:00,56.53,56.75,56.41,56.52,57500.0,56.53,56.75,56.41,56.52,57500.0
2011-09-13 12:50:00,56.51,56.6,56.29,56.44,44400.0,56.51,56.6,56.29,56.44,44400.0
2011-09-13 13:00:00,56.47,56.74,56.47,56.67,45900.0,56.47,56.74,56.47,56.67,45900.0
2011-09-13 13:10:00,56.67,56.67,56.3,56.42,87700.0,56.67,56.67,56.3,56.42,87700.0
2011-09-13 13:20:00,56.4,56.55,56.28,56.52,37900.0,56.4,56.55,56.28,56.52,37900.0
2011-09-13 13:30:00,56.43,56.48,56.15,56.42,49300.0,56.43,56.48,56.15,56.42,49300.0
2011-09-13 13:40:00,56.44,56.69,56.38,56.67,75500.0,56.44,56.69,56.38,56.67,75500.0
2011-09-13 13:50:00,56.69,56.75,56.51,56.69,62500.0,56.69,56.75,56.51,56.69,62500.0
2011-09-13 14:00:00,56.69,56.81,56.54,56.65,76000.0,56.69,56.81,56.54,56.65,76000.0
2011-09-13 14:10:00,56.71,56.75,56.47,56.5,93300.0,56.71,56.75,56.47,56.5,93300.0
2011-09-13 14:20:00,56.48,56.87,56.43,56.87,95700.0,56.48,56.87,56.43,56.87,95700.0
2011-09-13 14:30:00,56.87,56.9,56.68,56.71,59200.0,56.87,56.9,56.68,56.71,59200.0
2011-09-13 14:40:00,56.69,56.87,56.51,56.54,70400.0,56.69,56.87,56.51,56.54,70400.0
2011-09-13 14:50:00,56.5,56.85,56.5,56.65,99500.0,56.5,56.85,56.5,56.65,99500.0
2011-09-13 15:00:00,56.63,56.88,56.62,56.78,70900.0,56.63,56.88,56.62,56.78,70900.0
2011-09-13 15:10:00,56.8,56.82,56.42,56.58,119400.0,56.8,56.82,56.42,56.58,119400.0
2011-09-13 15:20:00,56.57,56.9,56.37,56.89,161700.0,56.57,56.9,56.37,56.89,161700.0
2011-09-13 15:30:00,56.9,57.27,56.85,57.12,203200.0,56.9,57.27,56.85,57.12,203200.0
2011-09-13 15:40:00,57.16,57.44,57.07,57.4,208800.0,57.16,57.44,57.07,57.4,208800.0
2011-09-13 15:50:00,57.42,57.45,57.14,57.22,162700.0,57.42,57.45,57.14,57.22,162700.0
2011-09-14 09:30:00,57.65,58.48,57.55,58.11,229600.0,57.65,58.48,57.55,58.11,229600.0
2011-09-14 09:40:00,58.03,58.19,57.31,57.62,163400.0,58.03,58.19,57.31,57.62,163400.0
2011-09-14 09:50:00,57.69,57.81,57.26,57.26,135900.0,57.69,57.81,57.26,57.26,135900.0
2011-09-14 10:00:00,57.34,57.66,57.09,57.34,104000.0,57.34,57.66,57.09,57.34,104000.0
2011-09-14 10:10:00,57.32,57.99,57.0,57.18,115700.0,57.32,57.99,57.0,57.18,115700.0
2011-09-14 10:20:00,57.15,57.37,56.68,57.25,151900.0,57.15,57.37,56.68,57.25,151900.0
2011-09-14 10:30:00,57.24,57.5,57.09,57.49,100100.0,57.24,57.5,57.09,57.49,100100.0
2011-09-14 10:40:00,57.5,57.53,57.03,57.23,44100.0,57.5,57.53,57.03,57.23,44100.0
2011-09-14 10:50:00,57.29,57.5,57.11,57.4,47900.0,57.29,57.5,57.11,57.4,47900.0
2011-09-14 11:00:00,57.4,57.84,57.15,57.55,82900.0,57.4,57.84,57.15,57.55,82900.0
2011-09-14 11:10:00,57.63,57.77,57.25,57.25,58200.0,57.63,57.77,57.25,57.25,58200.0
2011-09-14 11:20:00,57.25,57.49,57.17,57.49,57600.0,57.25,57.49,57.17,57.49,57600.0
2011-09-14 11:30:00,57.49,57.7,57.34,57.62,60600.0,57.49,57.7,57.34,57.62,60600.0
2011-09-14 11:40:00,57.67,57.67,57.32,57.51,36300.0,57.67,57.67,57.32,57.51,36300.0
2011-09-14 11:50:00,57.55,57.96,57.5,57.96,48300.0,57.55,57.96,57.5,57.96,48300.0
2011-09-14 12:00:00,57.99,58.0,57.73,57.75,37500.0,57.99,58.0,57.73,57.75,37500.0
2011-09-14 12:10:00,57.79,57.87,57.63,57.65,42400.0,57.79,57.87,57.63,57.65,42400.0
2011-09-14 12:20:00,57.61,57.79,57.52,57.68,27700.0,57.61,57.79,57.52,57.68,27700.0
2011-09-14 12:30:00,57.72,58.1,57.72,58.09,98200.0,57.72,58.1,57.72,58.09,98200.0
2011-09-14 12:40:00,58.03,58.17,57.95,58.08,48500.0,58.03,58.17,57.95,58.08,48500.0
2011-09-14 12:50:00,58.08,58.13,57.76,58.07,85500.0,58.08,58.13,57.76,58.07,85500.0
2011-09-14 13:00:00,58.07,58.2,57.94,58.18,50500.0,58.07,58.2,57.94,58.18,50500.0
2011-09-14 13:10:00,58.18,58.3,58.06,58.3,63900.0,58.18,58.3,58.06,58.3,63900.0
2011-09-14 13:20:00,58.3,58.33,58.11,58.3,47000.0,58.3,58.33,58.11,58.3,47000.0
2011-09-14 13:30:00,58.3,58.55,58.23,58.54,133800.0,58.3,58.55,58.23,58.54,133800.0
2011-09-14 13:40:00,58.55,58.73,58.35,58.46,92000.0,58.55,58.73,58.35,58.46,92000.0
2011-09-14 13:50:00,58.47,58.72,58.0,58.2,64000.0,58.47,58.72,58.0,58.2,64000.0
2011-09-14 14:00:00,58.21,58.8,58.21,58.56,69100.0,58.21,58.8,58.21,58.56,69100.0
2011-09-14 14:10:00,58.61,58.75,58.4,58.7,46100.0,58.61,58.75,58.4,58.7,46100.0
2011-09-14 14:20:00,58.7,58.75,58.44,58.54,34400.0,58.7,58.75,58.44,58.54,34400.0
2011-09-14 14:30:00,58.51,58.64,58.45,58.52,35400.0,58.51,58.64,58.45,58.52,35400.0
2011-09-14 14:40:00,58.58,58.66,58.4,58.47,43600.0,58.58,58.66,58.4,58.47,43600.0
2011-09-14 14:50:00,58.48,58.97,58.46,58.88,77000.0,58.48,58.97,58.46,58.88,77000.0
2011-09-14 15:00:00,58.92,59.0,58.8,59.0,72000.0,58.92,59.0,58.8,59.0,72000.0
2011-09-14 15:10:00,58.99,59.06,58.71,58.77,98600.0,58.99,59.06,58.71,58.77,98600.0
2011-09-14 15:20:00,58.8,59.16,58.78,59.01,148200.0,58.8,59.16,58.78,59.01,148200.0
2011-09-14 15:30:00,58.96,59.16,58.84,58.84,142200.0,58.96,59.16,58.84,58.84,142200.0
2011-09-14 15:40:00,58.88,58.99,58.16,58.3,170600.0,58.88,58.99,58.16,58.3,170600.0
2011-09-14 15:50:00,58.34,58.58,58.23,58.37,194300.0,58.34,58.58,58.23,58.37,194300.0
2011-09-15 09:30:00,58.94,59.44,58.37,58.89,305300.0,58.94,59.44,58.37,58.89,305300.0
2011-09-15 09:40:00,58.89,58.98,58.22,58.59,128000.0,58.89,58.98,58.22,58.59,128000.0
2011-09-15 09:50:00,58.73,59.35,58.73,58.89,132300.0,58.73,59.35,58.73,58.89,132300.0
2011-09-15 10:00:00,58.93,59.28,58.88,59.01,149800.0,58.93,59.28,58.88,59.01,149800.0
2011-09-15 10:10:00,59.06,59.2,58.57,58.82,102200.0,59.06,59.2,58.57,58.82,102200.0
2011-09-15 10:20:00,58.85,58.87,58.18,58.45,111400.0,58.85,58.87,58.18,58.45,111400.0
2011-09-15 10:30:00,58.36,58.41,57.71,58.0,150900.0,58.36,58.41,57.71,58.0,150900.0
2011-09-15 10:40:00,57.92,58.59,57.92,58.54,63800.0,57.92,58.59,57.92,58.54,63800.0
2011-09-15 10:50:00,58.56,58.6,58.19,58.45,64000.0,58.56,58.6,58.19,58.45,64000.0
2011-09-15 11:00:00,58.44,58.55,58.01,58.53,57500.0,58.44,58.55,58.01,58.53,57500.0
2011-09-15 11:10:00,58.58,58.72,58.18,58.54,177000.0,58.58,58.72,58.18,58.54,177000.0
2011-09-15 11:20:00,58.52,58.8,58.42,58.69,54800.0,58.52,58.8,58.42,58.69,54800.0
2011-09-15 11:30:00,58.7,58.85,58.65,58.78,71300.0,58.7,58.85,58.65,58.78,71300.0
2011-09-15 11:40:00,58.82,58.92,58.63,58.76,62600.0,58.82,58.92,58.63,58.76,62600.0
2011-09-15 11:50:00,58.8,58.89,58.59,58.8,59300.0,58.8,58.89,58.59,58.8,59300.0
2011-09-15 12:00:00,58.77,58.77,58.5,58.76,31000.0,58.77,58.77,58.5,58.76,31000.0
2011-09-15 12:10:00,58.72,58.85,58.5,58.51,36100.0,58.72,58.85,58.5,58.51,36100.0
2011-09-15 12:20:00,58.52,58.54,58.28,58.35,44200.0,58.52,58.54,58.28,58.35,44200.0
2011-09-15 12:30:00,58.41,58.65,58.35,58.54,28000.0,58.41,58.65,58.35,58.54,28000.0
2011-09-15 12:40:00,58.58,58.62,58.41,58.5,34700.0,58.58,58.62,58.41,58.5,34700.0
2011-09-15 12:50:00,58.51,58.55,58.36,58.47,27700.0,58.51,58.55,58.36,58.47,27700.0
2011-09-15 13:00:00,58.47,58.6,58.37,58.55,49800.0,58.47,58.6,58.37,58.55,49800.0
2011-09-15 13:10:00,58.58,58.61,58.36,58.36,20800.0,58.58,58.61,58.36,58.36,20800.0
2011-09-15 13:20:00,58.39,58.51,58.18,58.21,30400.0,58.39,58.51,58.18,58.21,30400.0
2011-09-15 13:30:00,58.21,58.37,58.18,58.23,34800.0,58.21,58.37,58.18,58.23,34800.0
2011-09-15 13:40:00,58.21,58.5,58.2,58.35,30500.0,58.21,58.5,58.2,58.35,30500.0
2011-09-15 13:50:00,58.36,58.53,58.26,58.51,26500.0,58.36,58.53,58.26,58.51,26500.0
2011-09-15 14:00:00,58.5,58.72,58.45,58.65,48500.0,58.5,58.72,58.45,58.65,48500.0
2011-09-15 14:10:00,58.72,58.86,58.48,58.52,55900.0,58.72,58.86,58.48,58.52,55900.0
2011-09-15 14:20:00,58.52,58.58,58.27,58.46,27300.0,58.52,58.58,58.27,58.46,27300.0
2011-09-15 14:30:00,58.45,58.7,58.43,58.64,58400.0,58.45,58.7,58.43,58.64,58400.0
2011-09-15 14:40:00,58.65,58.78,58.57,58.72,48500.0,58.65,58.78,58.57,58.72,48500.0
2011-09-15 14:50:00,58.71,58.87,58.65,58.73,45000.0,58.71,58.87,58.65,58.73,45000.0
2011-09-15 15:00:00,58.78,59.0,58.74,58.9,106200.0,58.78,59.0,58.74,58.9,106200.0
2011-09-15 15:10:00,58.91,58.96,58.21,58.36,128200.0,58.91,58.96,58.21,58.36,128200.0
2011-09-15 15:20:00,58.37,58.68,58.32,58.35,82700.0,58.37,58.68,58.32,58.35,82700.0
2011-09-15 15:30:00,58.34,58.74,58.3,58.59,108700.0,58.34,58.74,58.3,58.59,108700.0
2011-09-15 15:40:00,58.59,58.73,58.4,58.57,97600.0,58.59,58.73,58.4,58.57,97600.0
2011-09-15 15:50:00,58.58,58.64,58.42,58.57,129400.0,58.58,58.64,58.42,58.57,129400.0
2011-09-16 09:30:00,58.25,58.7,58.1,58.24,159500.0,58.25,58.7,58.1,58.24,159500.0
2011-09-16 09:40:00,58.21,58.67,58.21,58.47,111200.0,58.21,58.67,58.21,58.47,111200.0
2011-09-16 09:50:00,58.4,58.49,57.82,57.87,126000.0,58.4,58.49,57.82,57.87,126000.0
2011-09-16 10:00:00,57.88,58.04,57.67,57.72,92200.0,57.88,58.04,57.67,57.72,92200.0
2011-09-16 10:10:00,57.72,58.0,57.63,57.77,84600.0,57.72,58.0,57.63,57.77,84600.0
2011-09-16 10:20:00,57.82,57.89,57.07,57.07,79600.0,57.82,57.89,57.07,57.07,79600.0
2011-09-16 10:30:00,57.07,57.48,57.07,57.38,51800.0,57.07,57.48,57.07,57.38,51800.0
2011-09-16 10:40:00,57.38,57.54,57.19,57.19,61700.0,57.38,57.54,57.19,57.19,61700.0
2011-09-16 10:50:00,57.19,57.4,56.87,57.19,106500.0,57.19,57.4,56.87,57.19,106500.0
2011-09-16 11:00:00,57.17,57.48,57.15,57.41,53700.0,57.17,57.48,57.15,57.41,53700.0
2011-09-16 11:10:00,57.39,57.5,57.24,57.47,56900.0,57.39,57.5,57.24,57.47,56900.0
2011-09-16 11:20:00,57.42,57.55,57.33,57.55,29100.0,57.42,57.55,57.33,57.55,29100.0
2011-09-16 11:30:00,57.55,57.77,57.35,57.5,52200.0,57.55,57.77,57.35,57.5,52200.0
2011-09-16 11:40:00,57.5,57.77,57.48,57.74,38100.0,57.5,57.77,57.48,57.74,38100.0
2011-09-16 11:50:00,57.75,58.0,57.72,58.0,70800.0,57.75,58.0,57.72,58.0,70800.0
2011-09-16 12:00:00,57.97,58.37,57.86,58.27,104800.0,57.97,58.37,57.86,58.27,104800.0
2011-09-16 12:10:00,58.26,58.34,58.0,58.31,54000.0,58.26,58.34,58.0,58.31,54000.0
2011-09-16 12:20:00,58.31,58.34,58.06,58.21,57700.0,58.31,58.34,58.06,58.21,57700.0
2011-09-16 12:30:00,58.16,58.44,58.14,58.38,32000.0,58.16,58.44,58.14,58.38,32000.0
2011-09-16 12:40:00,58.35,58.38,58.08,58.08,30800.0,58.35,58.38,58.08,58.08,30800.0
2011-09-16 12:50:00,58.08,58.22,57.95,58.11,20200.0,58.08,58.22,57.95,58.11,20200.0
2011-09-16 13:00:00,58.12,58.12,57.74,57.76,35900.0,58.12,58.12,57.74,57.76,35900.0
2011-09-16 13:10:00,57.7,57.82,57.62,57.68,26800.0,57.7,57.82,57.62,57.68,26800.0
2011-09-16 13:20:00,57.68,57.8,57.54,57.76,53200.0,57.68,57.8,57.54,57.76,53200.0
2011-09-16 13:30:00,57.75,57.78,57.41,57.61,67200.0,57.75,57.78,57.41,57.61,67200.0
2011-09-16 13:40:00,57.58,57.76,57.55,57.59,37800.0,57.58,57.76,57.55,57.59,37800.0
2011-09-16 13:50:00,57.62,57.74,57.58,57.66,32500.0,57.62,57.74,57.58,57.66,32500.0
2011-09-16 14:00:00,57.66,58.0,57.65,57.88,41800.0,57.66,58.0,57.65,57.88,41800.0
2011-09-16 14:10:00,57.88,57.91,57.66,57.82,38000.0,57.88,57.91,57.66,57.82,38000.0
2011-09-16 14:20:00,57.78,57.82,57.63,57.64,31000.0,57.78,57.82,57.63,57.64,31000.0
2011-09-16 14:30:00,57.67,58.05,57.67,57.96,64100.0,57.67,58.05,57.67,57.96,64100.0
2011-09-16 14:40:00,57.99,58.09,57.85,58.04,34500.0,57.99,58.09,57.85,58.04,34500.0
2011-09-16 14:50:00,58.03,58.16,57.9,57.94,37500.0,58.03,58.16,57.9,57.94,37500.0
2011-09-16 15:00:00,57.94,57.96,57.68,57.74,54900.0,57.94,57.96,57.68,57.74,54900.0
2011-09-16 15:10:00,57.78,57.93,57.63,57.63,49600.0,57.78,57.93,57.63,57.63,49600.0
2011-09-16 15:20:00,57.65,57.69,57.5,57.53,66000.0,57.65,57.69,57.5,57.53,66000.0
2011-09-16 15:30:00,57.52,57.65,57.51,57.58,112700.0,57.52,57.65,57.51,57.58,112700.0
2011-09-16 15:40:00,57.58,57.75,57.57,57.64,133600.0,57.58,57.75,57.57,57.64,133600.0
2011-09-16 15:50:00,57.65,57.76,57.51,57.75,228800.0,57.65,57.76,57.51,57.75,228800.0
2011-09-19 09:30:00,56.26,57.15,55.9,57.15,199500.0,56.26,57.15,55.9,57.15,199500.0
2011-09-19 09:40:00,57.14,57.18,56.7,56.94,133100.0,57.14,57.18,56.7,56.94,133100.0
2011-09-19 09:50:00,56.91,56.92,56.55,56.6,57900.0,56.91,56.92,56.55,56.6,57900.0
2011-09-19 10:00:00,56.62,57.88,56.58,57.73,142400.0,56.62,57.88,56.58,57.73,142400.0
2011-09-19 10:10:00,57.7,57.77,56.8,57.52,116700.0,57.7,57.77,56.8,57.52,116700.0
2011-09-19 10:20:00,57.56,57.9,56.93,57.89,123700.0,57.56,57.9,56.93,57.89,123700.0
2011-09-19 10:30:00,57.89,58.45,57.88,58.38,133500.0,57.89,58.45,57.88,58.38,133500.0
2011-09-19 10:40:00,58.38,58.44,58.14,58.42,98300.0,58.38,58.44,58.14,58.42,98300.0
2011-09-19 10:50:00,58.42,58.67,58.21,58.28,119300.0,58.42,58.67,58.21,58.28,119300.0
2011-09-19 11:00:00,58.3,58.9,58.25,58.89,91300.0,58.3,58.9,58.25,58.89,91300.0
2011-09-19 11:10:00,58.88,58.88,58.53,58.65,91600.0,58.88,58.88,58.53,58.65,91600.0
2011-09-19 11:20:00,58.63,59.0,58.3,58.31,122600.0,58.63,59.0,58.3,58.31,122600.0
2011-09-19 11:30:00,58.31,58.81,58.24,58.79,76700.0,58.31,58.81,58.24,58.79,76700.0
2011-09-19 11:40:00,58.81,59.47,58.78,59.28,126300.0,58.81,59.47,58.78,59.28,126300.0
2011-09-19 11:50:00,59.33,59.39,58.99,59.01,73600.0,59.33,59.39,58.99,59.01,73600.0
2011-09-19 12:00:00,59.04,59.34,58.77,59.17,103900.0,59.04,59.34,58.77,59.17,103900.0
2011-09-19 12:10:00,59.14,59.25,58.89,58.93,77500.0,59.14,59.25,58.89,58.93,77500.0
2011-09-19 12:20:00,58.98,58.98,58.5,58.64,71100.0,58.98,58.98,58.5,58.64,71100.0
2011-09-19 12:30:00,58.69,58.79,58.42,58.42,80400.0,58.69,58.79,58.42,58.42,80400.0
2011-09-19 12:40:00,58.42,58.54,58.14,58.23,56300.0,58.42,58.54,58.14,58.23,56300.0
2011-09-19 12:50:00,58.24,58.51,58.1,58.43,44600.0,58.24,58.51,58.1,58.43,44600.0
2011-09-19 13:00:00,58.42,58.44,58.2,58.4,36800.0,58.42,58.44,58.2,58.4,36800.0
2011-09-19 13:10:00,58.38,58.47,58.14,58.38,24100.0,58.38,58.47,58.14,58.38,24100.0
2011-09-19 13:20:00,58.38,59.2,58.32,59.15,229400.0,58.38,59.2,58.32,59.15,229400.0
2011-09-19 13:30:00,59.18,59.28,58.85,58.92,105000.0,59.18,59.28,58.85,58.92,105000.0
2011-09-19 13:40:00,58.97,59.08,58.82,58.97,104500.0,58.97,59.08,58.82,58.97,104500.0
2011-09-19 13:50:00,58.98,59.15,58.92,59.0,106200.0,58.98,59.15,58.92,59.0,106200.0
2011-09-19 14:00:00,58.99,59.69,58.83,59.66,175200.0,58.99,59.69,58.83,59.66,175200.0
2011-09-19 14:10:00,59.64,60.0,59.43,59.73,247500.0,59.64,60.0,59.43,59.73,247500.0
2011-09-19 14:20:00,59.71,59.97,59.56,59.68,127600.0,59.71,59.97,59.56,59.68,127600.0
2011-09-19 14:30:00,59.7,60.0,59.53,59.89,181000.0,59.7,60.0,59.53,59.89,181000.0
2011-09-19 14:40:00,59.89,60.37,59.77,60.21,261500.0,59.89,60.37,59.77,60.21,261500.0
2011-09-19 14:50:00,60.26,60.34,59.52,59.53,153700.0,60.26,60.34,59.52,59.53,153700.0
2011-09-19 15:00:00,59.58,59.62,59.05,59.05,126100.0,59.58,59.62,59.05,59.05,126100.0
2011-09-19 15:10:00,59.13,60.1,59.13,59.9,167900.0,59.13,60.1,59.13,59.9,167900.0
2011-09-19 15:20:00,59.9,60.35,59.9,60.23,164000.0,59.9,60.35,59.9,60.23,164000.0
2011-09-19 15:30:00,60.25,60.57,60.22,60.31,224400.0,60.25,60.57,60.22,60.31,224400.0
2011-09-19 15:40:00,60.26,60.66,60.15,60.63,303500.0,60.26,60.66,60.15,60.63,303500.0
2011-09-19 15:50:00,60.61,61.0,60.59,60.78,511400.0,60.61,61.0,60.59,60.78,511400.0
2011-09-20 09:30:00,60.94,61.3,59.67,59.74,348900.0,60.94,61.3,59.67,59.74,348900.0
2011-09-20 09:40:00,59.67,59.95,59.12,59.4,198800.0,59.67,59.95,59.12,59.4,198800.0
2011-09-20 09:50:00,59.4,59.78,59.13,59.73,156400.0,59.4,59.78,59.13,59.73,156400.0
2011-09-20 10:00:00,59.73,60.51,59.65,59.89,260200.0,59.73,60.51,59.65,59.89,260200.0
2011-09-20 10:10:00,59.97,60.43,59.6,60.41,135800.0,59.97,60.43,59.6,60.41,135800.0
2011-09-20 10:20:00,60.4,61.2,60.32,61.11,141700.0,60.4,61.2,60.32,61.11,141700.0
2011-09-20 10:30:00,61.16,61.68,60.91,61.37,147700.0,61.16,61.68,60.91,61.37,147700.0
2011-09-20 10:40:00,61.38,61.63,61.12,61.43,139500.0,61.38,61.63,61.12,61.43,139500.0
2011-09-20 10:50:00,61.48,61.55,61.05,61.49,117300.0,61.48,61.55,61.05,61.49,117300.0
2011-09-20 11:00:00,61.44,61.76,61.14,61.3,139400.0,61.44,61.76,61.14,61.3,139400.0
2011-09-20 11:10:00,61.26,61.8,61.21,61.65,168000.0,61.26,61.8,61.21,61.65,168000.0
2011-09-20 11:20:00,61.65,61.69,61.28,61.66,38700.0,61.65,61.69,61.28,61.66,38700.0
2011-09-20 11:30:00,61.62,61.74,61.36,61.41,41300.0,61.62,61.74,61.36,61.41,41300.0
2011-09-20 11:40:00,61.46,61.53,61.22,61.29,59100.0,61.46,61.53,61.22,61.29,59100.0
2011-09-20 11:50:00,61.29,61.63,61.2,61.45,70500.0,61.29,61.63,61.2,61.45,70500.0
2011-09-20 12:00:00,61.43,61.45,61.02,61.06,37900.0,61.43,61.45,61.02,61.06,37900.0
2011-09-20 12:10:00,61.08,61.47,60.84,61.31,84200.0,61.08,61.47,60.84,61.31,84200.0
2011-09-20 12:20:00,61.3,61.49,61.19,61.25,59500.0,61.3,61.49,61.19,61.25,59500.0
2011-09-20 12:30:00,61.25,61.35,61.05,61.23,46300.0,61.25,61.35,61.05,61.23,46300.0
2011-09-20 12:40:00,61.23,61.28,60.81,61.0,74900.0,61.23,61.28,60.81,61.0,74900.0
2011-09-20 12:50:00,60.98,61.32,60.87,61.27,74500.0,60.98,61.32,60.87,61.27,74500.0
2011-09-20 13:00:00,61.3,61.36,61.18,61.23,48200.0,61.3,61.36,61.18,61.23,48200.0
2011-09-20 13:10:00,61.26,61.26,61.07,61.24,63100.0,61.26,61.26,61.07,61.24,63100.0
2011-09-20 13:20:00,61.19,61.38,61.08,61.37,64400.0,61.19,61.38,61.08,61.37,64400.0
2011-09-20 13:30:00,61.35,61.36,61.05,61.17,64400.0,61.35,61.36,61.05,61.17,64400.0
2011-09-20 13:40:00,61.14,61.16,60.8,61.04,50100.0,61.14,61.16,60.8,61.04,50100.0
2011-09-20 13:50:00,60.99,61.09,60.94,61.03,27100.0,60.99,61.09,60.94,61.03,27100.0
2011-09-20 14:00:00,60.99,61.2,60.86,61.08,62300.0,60.99,61.2,60.86,61.08,62300.0
2011-09-20 14:10:00,61.09,61.15,61.01,61.04,55100.0,61.09,61.15,61.01,61.04,55100.0
2011-09-20 14:20:00,61.02,61.06,60.72,60.86,71000.0,61.02,61.06,60.72,60.86,71000.0
2011-09-20 14:30:00,60.85,60.92,60.36,60.38,72600.0,60.85,60.92,60.36,60.38,72600.0
2011-09-20 14:40:00,60.42,60.47,59.79,59.85,92800.0,60.42,60.47,59.79,59.85,92800.0
2011-09-20 14:50:00,59.88,60.1,59.68,59.74,94500.0,59.88,60.1,59.68,59.74,94500.0
2011-09-20 15:00:00,59.74,60.01,58.98,58.99,163300.0,59.74,60.01,58.98,58.99,163300.0
2011-09-20 15:10:00,58.99,59.57,58.98,59.4,125600.0,58.99,59.57,58.98,59.4,125600.0
2011-09-20 15:20:00,59.4,59.42,58.92,59.02,118100.0,59.4,59.42,58.92,59.02,118100.0
2011-09-20 15:30:00,59.03,59.81,58.95,59.81,107600.0,59.03,59.81,58.95,59.81,107600.0
2011-09-20 15:40:00,59.75,59.75,58.75,59.01,151100.0,59.75,59.75,58.75,59.01,151100.0
2011-09-20 15:50:00,59.08,59.32,58.91,58.98,236400.0,59.08,59.32,58.91,58.98,236400.0
2011-09-21 09:30:00,59.14,59.99,59.14,59.46,255100.0,59.14,59.99,59.14,59.46,255100.0
2011-09-21 09:40:00,59.46,60.0,59.28,59.89,251200.0,59.46,60.0,59.28,59.89,251200.0
2011-09-21 09:50:00,59.85,60.16,59.54,59.92,172400.0,59.85,60.16,59.54,59.92,172400.0
2011-09-21 10:00:00,59.96,59.98,59.22,59.31,150600.0,59.96,59.98,59.22,59.31,150600.0
2011-09-21 10:10:00,59.3,59.45,59.0,59.3,110500.0,59.3,59.45,59.0,59.3,110500.0
2011-09-21 10:20:00,59.35,59.41,58.92,59.01,123400.0,59.35,59.41,58.92,59.01,123400.0
2011-09-21 10:30:00,59.06,59.17,57.83,58.11,174100.0,59.06,59.17,57.83,58.11,174100.0
2011-09-21 10:40:00,58.1,58.67,58.1,58.45,107800.0,58.1,58.67,58.1,58.45,107800.0
2011-09-21 10:50:00,58.44,58.61,58.16,58.36,70900.0,58.44,58.61,58.16,58.36,70900.0
2011-09-21 11:00:00,58.35,58.39,58.1,58.14,51500.0,58.35,58.39,58.1,58.14,51500.0
2011-09-21 11:10:00,58.11,58.3,58.0,58.25,52600.0,58.11,58.3,58.0,58.25,52600.0
2011-09-21 11:20:00,58.26,58.68,58.26,58.44,40900.0,58.26,58.68,58.26,58.44,40900.0
2011-09-21 11:30:00,58.44,59.55,58.44,59.2,215900.0,58.44,59.55,58.44,59.2,215900.0
2011-09-21 11:40:00,59.2,59.44,59.04,59.36,127100.0,59.2,59.44,59.04,59.36,127100.0
2011-09-21 11:50:00,59.35,59.59,59.23,59.49,98700.0,59.35,59.59,59.23,59.49,98700.0
2011-09-21 12:00:00,59.53,59.69,59.38,59.55,66700.0,59.53,59.69,59.38,59.55,66700.0
2011-09-21 12:10:00,59.55,59.65,59.36,59.46,81400.0,59.55,59.65,59.36,59.46,81400.0
2011-09-21 12:20:00,59.47,59.65,59.09,59.11,72600.0,59.47,59.65,59.09,59.11,72600.0
2011-09-21 12:30:00,59.03,59.64,59.02,59.5,46300.0,59.03,59.64,59.02,59.5,46300.0
2011-09-21 12:40:00,59.45,59.66,59.2,59.31,44700.0,59.45,59.66,59.2,59.31,44700.0
2011-09-21 12:50:00,59.33,59.4,59.13,59.21,91300.0,59.33,59.4,59.13,59.21,91300.0
2011-09-21 13:00:00,59.29,59.43,59.09,59.17,37600.0,59.29,59.43,59.09,59.17,37600.0
2011-09-21 13:10:00,59.11,59.15,58.8,59.03,57500.0,59.11,59.15,58.8,59.03,57500.0
2011-09-21 13:20:00,59.02,59.12,58.85,58.92,61100.0,59.02,59.12,58.85,58.92,61100.0
2011-09-21 13:30:00,58.93,59.09,58.8,58.98,25300.0,58.93,59.09,58.8,58.98,25300.0
2011-09-21 13:40:00,58.91,59.15,58.91,59.1,61300.0,58.91,59.15,58.91,59.1,61300.0
2011-09-21 13:50:00,59.08,59.12,58.9,58.97,79000.0,59.08,59.12,58.9,58.97,79000.0
2011-09-21 14:00:00,58.94,59.11,58.85,59.0,55500.0,58.94,59.11,58.85,59.0,55500.0
2011-09-21 14:10:00,59.0,59.12,58.87,59.01,84400.0,59.0,59.12,58.87,59.01,84400.0
2011-09-21 14:20:00,59.01,59.16,58.61,58.91,134500.0,59.01,59.16,58.61,58.91,134500.0
2011-09-21 14:30:00,58.93,59.3,58.5,58.81,136800.0,58.93,59.3,58.5,58.81,136800.0
2011-09-21 14:40:00,58.73,58.97,58.4,58.89,83900.0,58.73,58.97,58.4,58.89,83900.0
2011-09-21 14:50:00,58.9,59.2,58.78,59.02,106900.0,58.9,59.2,58.78,59.02,106900.0
2011-09-21 15:00:00,58.97,59.31,58.84,59.28,68200.0,58.97,59.31,58.84,59.28,68200.0
2011-09-21 15:10:00,59.19,59.31,59.06,59.12,141800.0,59.19,59.31,59.06,59.12,141800.0
2011-09-21 15:20:00,59.15,59.17,58.66,58.78,45900.0,59.15,59.17,58.66,58.78,45900.0
2011-09-21 15:30:00,58.82,58.86,57.76,57.88,165300.0,58.82,58.86,57.76,57.88,165300.0
2011-09-21 15:40:00,57.91,57.96,57.27,57.59,201600.0,57.91,57.96,57.27,57.59,201600.0
2011-09-21 15:50:00,57.55,57.58,56.8,56.83,285600.0,57.55,57.58,56.8,56.83,285600.0
2011-09-22 09:30:00,54.68,55.0,53.61,55.0,336500.0,54.68,55.0,53.61,55.0,336500.0
2011-09-22 09:40:00,55.0,55.7,54.0,54.0,221300.0,55.0,55.7,54.0,54.0,221300.0
2011-09-22 09:50:00,54.07,54.26,53.27,53.38,213200.0,54.07,54.26,53.27,53.38,213200.0
2011-09-22 10:00:00,53.38,54.9,53.3,54.81,217500.0,53.38,54.9,53.3,54.81,217500.0
2011-09-22 10:10:00,54.81,55.48,54.64,55.41,201100.0,54.81,55.48,54.64,55.41,201100.0
2011-09-22 10:20:00,55.41,56.29,55.18,55.26,183300.0,55.41,56.29,55.18,55.26,183300.0
2011-09-22 10:30:00,55.3,55.95,55.1,55.1,134100.0,55.3,55.95,55.1,55.1,134100.0
2011-09-22 10:40:00,55.11,55.68,55.02,55.68,64600.0,55.11,55.68,55.02,55.68,64600.0
2011-09-22 10:50:00,55.62,55.7,55.01,55.07,123400.0,55.62,55.7,55.01,55.07,123400.0
2011-09-22 11:00:00,55.09,55.39,54.94,54.95,60100.0,55.09,55.39,54.94,54.95,60100.0
2011-09-22 11:10:00,54.97,55.18,54.5,54.85,60300.0,54.97,55.18,54.5,54.85,60300.0
2011-09-22 11:20:00,54.8,55.02,54.44,54.62,136900.0,54.8,55.02,54.44,54.62,136900.0
2011-09-22 11:30:00,54.54,55.38,54.46,55.1,92600.0,54.54,55.38,54.46,55.1,92600.0
2011-09-22 11:40:00,55.09,55.35,54.97,55.14,57800.0,55.09,55.35,54.97,55.14,57800.0
2011-09-22 11:50:00,55.13,55.23,54.71,54.73,40100.0,55.13,55.23,54.71,54.73,40100.0
2011-09-22 12:00:00,54.75,54.88,54.49,54.58,91000.0,54.75,54.88,54.49,54.58,91000.0
2011-09-22 12:10:00,54.63,54.85,54.45,54.6,51100.0,54.63,54.85,54.45,54.6,51100.0
2011-09-22 12:20:00,54.55,54.95,54.45,54.9,87700.0,54.55,54.95,54.45,54.9,87700.0
2011-09-22 12:30:00,54.9,55.0,54.72,54.86,57900.0,54.9,55.0,54.72,54.86,57900.0
2011-09-22 12:40:00,54.93,55.3,54.78,55.3,40600.0,54.93,55.3,54.78,55.3,40600.0
2011-09-22 12:50:00,55.38,55.69,55.24,55.61,66900.0,55.38,55.69,55.24,55.61,66900.0
2011-09-22 13:00:00,55.69,55.69,55.16,55.26,73700.0,55.69,55.69,55.16,55.26,73700.0
2011-09-22 13:10:00,55.29,55.45,55.04,55.12,68500.0,55.29,55.45,55.04,55.12,68500.0
2011-09-22 13:20:00,55.11,55.26,54.84,55.0,30500.0,55.11,55.26,54.84,55.0,30500.0
2011-09-22 13:30:00,54.93,55.09,54.63,54.77,47700.0,54.93,55.09,54.63,54.77,47700.0
2011-09-22 13:40:00,54.75,54.97,54.58,54.74,53400.0,54.75,54.97,54.58,54.74,53400.0
2011-09-22 13:50:00,54.8,54.8,54.0,54.02,84100.0,54.8,54.8,54.0,54.02,84100.0
2011-09-22 14:00:00,54.01,54.15,53.74,54.02,100400.0,54.01,54.15,53.74,54.02,100400.0
2011-09-22 14:10:00,54.03,54.35,53.9,54.22,56900.0,54.03,54.35,53.9,54.22,56900.0
2011-09-22 14:20:00,54.17,54.86,54.02,54.65,97000.0,54.17,54.86,54.02,54.65,97000.0
2011-09-22 14:30:00,54.54,54.62,54.0,54.11,45100.0,54.54,54.62,54.0,54.11,45100.0
2011-09-22 14:40:00,54.11,54.57,54.01,54.4,70100.0,54.11,54.57,54.01,54.4,70100.0
2011-09-22 14:50:00,54.43,54.49,54.07,54.07,36900.0,54.43,54.49,54.07,54.07,36900.0
2011-09-22 15:00:00,54.06,54.11,53.84,54.01,89500.0,54.06,54.11,53.84,54.01,89500.0
2011-09-22 15:10:00,53.99,54.21,53.8,53.82,61200.0,53.99,54.21,53.8,53.82,61200.0
2011-09-22 15:20:00,53.8,53.85,53.5,53.77,102700.0,53.8,53.85,53.5,53.77,102700.0
2011-09-22 15:30:00,53.8,54.12,53.68,54.1,112200.0,53.8,54.12,53.68,54.1,112200.0
2011-09-22 15:40:00,54.14,54.45,53.9,54.45,137500.0,54.14,54.45,53.9,54.45,137500.0
2011-09-22 15:50:00,54.33,54.5,54.01,54.25,179100.0,54.33,54.5,54.01,54.25,179100.0
2011-09-23 09:30:00,53.55,54.9,53.4,54.14,216300.0,53.55,54.9,53.4,54.14,216300.0
2011-09-23 09:40:00,54.31,55.18,53.88,54.97,186300.0,54.31,55.18,53.88,54.97,186300.0
2011-09-23 09:50:00,54.97,55.6,54.85,55.23,98800.0,54.97,55.6,54.85,55.23,98800.0
2011-09-23 10:00:00,55.09,55.23,54.52,54.62,115900.0,55.09,55.23,54.52,54.62,115900.0
2011-09-23 10:10:00,54.69,54.75,53.75,54.14,143500.0,54.69,54.75,53.75,54.14,143500.0
2011-09-23 10:20:00,54.07,54.55,53.89,54.15,78200.0,54.07,54.55,53.89,54.15,78200.0
2011-09-23 10:30:00,54.21,54.54,54.12,54.25,62900.0,54.21,54.54,54.12,54.25,62900.0
2011-09-23 10:40:00,54.26,54.45,53.76,54.45,52600.0,54.26,54.45,53.76,54.45,52600.0
2011-09-23 10:50:00,54.35,54.58,54.13,54.41,59500.0,54.35,54.58,54.13,54.41,59500.0
2011-09-23 11:00:00,54.44,54.91,54.32,54.83,74100.0,54.44,54.91,54.32,54.83,74100.0
2011-09-23 11:10:00,54.81,55.1,54.8,54.83,95700.0,54.81,55.1,54.8,54.83,95700.0
2011-09-23 11:20:00,54.88,55.09,54.72,55.09,48500.0,54.88,55.09,54.72,55.09,48500.0
2011-09-23 11:30:00,55.1,55.1,54.52,54.68,54600.0,55.1,55.1,54.52,54.68,54600.0
2011-09-23 11:40:00,54.67,54.93,54.54,54.76,97200.0,54.67,54.93,54.54,54.76,97200.0
2011-09-23 11:50:00,54.73,54.94,54.54,54.94,76000.0,54.73,54.94,54.54,54.94,76000.0
2011-09-23 12:00:00,54.97,55.18,54.77,55.08,34900.0,54.97,55.18,54.77,55.08,34900.0
2011-09-23 12:10:00,55.08,55.15,54.92,55.09,21500.0,55.08,55.15,54.92,55.09,21500.0
2011-09-23 12:20:00,55.1,55.12,54.63,54.71,37000.0,55.1,55.12,54.63,54.71,37000.0
2011-09-23 12:30:00,54.71,55.12,54.64,55.03,42600.0,54.71,55.12,54.64,55.03,42600.0
2011-09-23 12:40:00,54.99,55.21,54.8,54.97,106800.0,54.99,55.21,54.8,54.97,106800.0
2011-09-23 12:50:00,55.03,55.44,54.95,55.08,66200.0,55.03,55.44,54.95,55.08,66200.0
2011-09-23 13:00:00,55.04,55.26,54.87,54.95,48100.0,55.04,55.26,54.87,54.95,48100.0
2011-09-23 13:10:00,54.95,55.3,54.9,54.92,70600.0,54.95,55.3,54.9,54.92,70600.0
2011-09-23 13:20:00,55.0,55.16,54.9,55.0,28200.0,55.0,55.16,54.9,55.0,28200.0
2011-09-23 13:30:00,54.97,55.25,54.91,55.0,30400.0,54.97,55.25,54.91,55.0,30400.0
2011-09-23 13:40:00,55.03,55.43,54.93,55.36,46400.0,55.03,55.43,54.93,55.36,46400.0
2011-09-23 13:50:00,55.34,55.79,55.22,55.58,90800.0,55.34,55.79,55.22,55.58,90800.0
2011-09-23 14:00:00,55.58,55.98,55.48,55.48,87300.0,55.58,55.98,55.48,55.48,87300.0
2011-09-23 14:10:00,55.46,55.5,55.13,55.22,70100.0,55.46,55.5,55.13,55.22,70100.0
2011-09-23 14:20:00,55.22,55.3,55.13,55.18,38500.0,55.22,55.3,55.13,55.18,38500.0
2011-09-23 14:30:00,55.21,55.59,55.21,55.3,70200.0,55.21,55.59,55.21,55.3,70200.0
2011-09-23 14:40:00,55.35,55.37,55.04,55.14,50900.0,55.35,55.37,55.04,55.14,50900.0
2011-09-23 14:50:00,55.11,55.28,55.0,55.07,39600.0,55.11,55.28,55.0,55.07,39600.0
2011-09-23 15:00:00,55.07,55.4,55.01,55.39,62800.0,55.07,55.4,55.01,55.39,62800.0
2011-09-23 15:10:00,55.32,55.9,55.22,55.79,128000.0,55.32,55.9,55.22,55.79,128000.0
2011-09-23 15:20:00,55.75,56.1,55.63,56.08,88300.0,55.75,56.1,55.63,56.08,88300.0
2011-09-23 15:30:00,56.05,56.17,55.74,56.0,120000.0,56.05,56.17,55.74,56.0,120000.0
2011-09-23 15:40:00,56.03,56.17,55.5,55.65,142500.0,56.03,56.17,55.5,55.65,142500.0
2011-09-23 15:50:00,55.66,55.9,55.55,55.82,104500.0,55.66,55.9,55.55,55.82,104500.0
2011-09-26 09:30:00,55.29,55.86,54.22,54.3,301700.0,55.29,55.86,54.22,54.3,301700.0
2011-09-26 09:40:00,54.44,54.57,53.7,54.04,282600.0,54.44,54.57,53.7,54.04,282600.0
2011-09-26 09:50:00,54.05,54.08,53.53,53.56,272400.0,54.05,54.08,53.53,53.56,272400.0
2011-09-26 10:00:00,53.56,53.68,52.58,52.83,292400.0,53.56,53.68,52.58,52.83,292400.0
2011-09-26 10:10:00,52.84,53.0,52.27,52.67,166100.0,52.84,53.0,52.27,52.67,166100.0
2011-09-26 10:20:00,52.56,53.0,52.44,52.73,123200.0,52.56,53.0,52.44,52.73,123200.0
2011-09-26 10:30:00,52.84,52.84,52.47,52.61,97200.0,52.84,52.84,52.47,52.61,97200.0
2011-09-26 10:40:00,52.6,53.18,52.5,52.7,78800.0,52.6,53.18,52.5,52.7,78800.0
2011-09-26 10:50:00,52.78,53.4,52.78,53.32,105200.0,52.78,53.4,52.78,53.32,105200.0
2011-09-26 11:00:00,53.34,53.43,53.1,53.32,83300.0,53.34,53.43,53.1,53.32,83300.0
2011-09-26 11:10:00,53.27,53.65,53.01,53.46,98200.0,53.27,53.65,53.01,53.46,98200.0
2011-09-26 11:20:00,53.43,53.71,53.34,53.5,186200.0,53.43,53.71,53.34,53.5,186200.0
2011-09-26 11:30:00,53.5,54.03,53.35,53.86,65900.0,53.5,54.03,53.35,53.86,65900.0
2011-09-26 11:40:00,53.86,54.4,53.78,54.26,103900.0,53.86,54.4,53.78,54.26,103900.0
2011-09-26 11:50:00,54.3,54.46,54.09,54.39,99500.0,54.3,54.46,54.09,54.39,99500.0
2011-09-26 12:00:00,54.41,54.41,53.57,53.63,56000.0,54.41,54.41,53.57,53.63,56000.0
2011-09-26 12:10:00,53.58,54.0,53.49,54.0,54600.0,53.58,54.0,53.49,54.0,54600.0
2011-09-26 12:20:00,53.96,54.01,53.56,53.69,46900.0,53.96,54.01,53.56,53.69,46900.0
2011-09-26 12:30:00,53.66,53.83,53.56,53.56,32900.0,53.66,53.83,53.56,53.56,32900.0
2011-09-26 12:40:00,53.55,53.65,53.05,53.1,99200.0,53.55,53.65,53.05,53.1,99200.0
2011-09-26 12:50:00,53.06,53.57,53.05,53.44,65100.0,53.06,53.57,53.05,53.44,65100.0
2011-09-26 13:00:00,53.42,53.45,53.08,53.23,59900.0,53.42,53.45,53.08,53.23,59900.0
2011-09-26 13:10:00,53.21,53.29,52.84,53.21,145900.0,53.21,53.29,52.84,53.21,145900.0
2011-09-26 13:20:00,53.25,53.64,53.11,53.18,46900.0,53.25,53.64,53.11,53.18,46900.0
2011-09-26 13:30:00,53.14,53.6,53.06,53.27,46400.0,53.14,53.6,53.06,53.27,46400.0
2011-09-26 13:40:00,53.34,53.37,52.87,53.15,45800.0,53.34,53.37,52.87,53.15,45800.0
2011-09-26 13:50:00,53.18,53.57,53.15,53.24,77100.0,53.18,53.57,53.15,53.24,77100.0
2011-09-26 14:00:00,53.31,54.04,53.29,53.8,86800.0,53.31,54.04,53.29,53.8,86800.0
2011-09-26 14:10:00,53.82,53.92,53.38,53.68,56800.0,53.82,53.92,53.38,53.68,56800.0
2011-09-26 14:20:00,53.61,54.09,53.61,53.86,57300.0,53.61,54.09,53.61,53.86,57300.0
2011-09-26 14:30:00,53.83,54.53,53.77,54.53,82600.0,53.83,54.53,53.77,54.53,82600.0
2011-09-26 14:40:00,54.54,54.87,54.45,54.48,101400.0,54.54,54.87,54.45,54.48,101400.0
2011-09-26 14:50:00,54.49,54.76,54.13,54.71,73000.0,54.49,54.76,54.13,54.71,73000.0
2011-09-26 15:00:00,54.71,54.99,54.55,54.73,75400.0,54.71,54.99,54.55,54.73,75400.0
2011-09-26 15:10:00,54.72,55.2,54.72,55.13,88500.0,54.72,55.2,54.72,55.13,88500.0
2011-09-26 15:20:00,55.14,55.25,54.99,55.23,52100.0,55.14,55.25,54.99,55.23,52100.0
2011-09-26 15:30:00,55.2,55.57,55.05,55.55,95300.0,55.2,55.57,55.05,55.55,95300.0
2011-09-26 15:40:00,55.56,55.7,55.45,55.58,147500.0,55.56,55.7,55.45,55.58,147500.0
2011-09-26 15:50:00,55.55,55.75,55.52,55.71,82800.0,55.55,55.75,55.52,55.71,82800.0
2011-09-27 09:30:00,57.0,57.53,56.62,56.79,200000.0,57.0,57.53,56.62,56.79,200000.0
2011-09-27 09:40:00,56.76,56.8,56.05,56.7,150200.0,56.76,56.8,56.05,56.7,150200.0
2011-09-27 09:50:00,56.63,57.07,56.44,56.98,129400.0,56.63,57.07,56.44,56.98,129400.0
2011-09-27 10:00:00,56.98,57.09,55.95,56.45,125700.0,56.98,57.09,55.95,56.45,125700.0
2011-09-27 10:10:00,56.54,56.8,56.1,56.2,79200.0,56.54,56.8,56.1,56.2,79200.0
2011-09-27 10:20:00,56.24,56.4,56.04,56.38,49600.0,56.24,56.4,56.04,56.38,49600.0
2011-09-27 10:30:00,56.38,56.47,56.05,56.12,46200.0,56.38,56.47,56.05,56.12,46200.0
2011-09-27 10:40:00,56.12,56.57,56.03,56.44,33400.0,56.12,56.57,56.03,56.44,33400.0
2011-09-27 10:50:00,56.45,56.76,56.26,56.75,87200.0,56.45,56.76,56.26,56.75,87200.0
2011-09-27 11:00:00,56.71,56.71,56.22,56.26,59100.0,56.71,56.71,56.22,56.26,59100.0
2011-09-27 11:10:00,56.29,56.38,56.18,56.24,54800.0,56.29,56.38,56.18,56.24,54800.0
2011-09-27 11:20:00,56.33,56.66,56.13,56.62,58900.0,56.33,56.66,56.13,56.62,58900.0
2011-09-27 11:30:00,56.59,56.73,56.52,56.6,43900.0,56.59,56.73,56.52,56.6,43900.0
2011-09-27 11:40:00,56.66,56.68,56.25,56.4,74100.0,56.66,56.68,56.25,56.4,74100.0
2011-09-27 11:50:00,56.4,56.85,56.35,56.67,44500.0,56.4,56.85,56.35,56.67,44500.0
2011-09-27 12:00:00,56.64,56.88,56.42,56.78,73000.0,56.64,56.88,56.42,56.78,73000.0
2011-09-27 12:10:00,56.72,56.99,56.65,56.85,59400.0,56.72,56.99,56.65,56.85,59400.0
2011-09-27 12:20:00,56.86,56.95,56.67,56.84,61400.0,56.86,56.95,56.67,56.84,61400.0
2011-09-27 12:30:00,56.84,56.93,56.69,56.87,55700.0,56.84,56.93,56.69,56.87,55700.0
2011-09-27 12:40:00,56.87,57.1,56.71,57.08,67900.0,56.87,57.1,56.71,57.08,67900.0
2011-09-27 12:50:00,57.09,57.43,57.03,57.29,155400.0,57.09,57.43,57.03,57.29,155400.0
2011-09-27 13:00:00,57.31,57.44,57.19,57.38,48000.0,57.31,57.44,57.19,57.38,48000.0
2011-09-27 13:10:00,57.39,57.49,57.27,57.4,49000.0,57.39,57.49,57.27,57.4,49000.0
2011-09-27 13:20:00,57.4,57.66,57.38,57.42,62300.0,57.4,57.66,57.38,57.42,62300.0
2011-09-27 13:30:00,57.4,57.44,57.04,57.37,52300.0,57.4,57.44,57.04,57.37,52300.0
2011-09-27 13:40:00,57.36,57.6,57.34,57.48,28700.0,57.36,57.6,57.34,57.48,28700.0
2011-09-27 13:50:00,57.49,57.82,57.49,57.73,60900.0,57.49,57.82,57.49,57.73,60900.0
2011-09-27 14:00:00,57.68,57.9,57.68,57.8,43000.0,57.68,57.9,57.68,57.8,43000.0
2011-09-27 14:10:00,57.82,57.99,57.64,57.7,39300.0,57.82,57.99,57.64,57.7,39300.0
2011-09-27 14:20:00,57.72,57.77,57.5,57.51,34600.0,57.72,57.77,57.5,57.51,34600.0
2011-09-27 14:30:00,57.51,57.75,57.5,57.52,52100.0,57.51,57.75,57.5,57.52,52100.0
2011-09-27 14:40:00,57.55,57.7,57.18,57.25,53000.0,57.55,57.7,57.18,57.25,53000.0
2011-09-27 14:50:00,57.31,57.53,57.2,57.36,56700.0,57.31,57.53,57.2,57.36,56700.0
2011-09-27 15:00:00,57.36,57.36,56.68,56.82,65100.0,57.36,57.36,56.68,56.82,65100.0
2011-09-27 15:10:00,56.82,56.94,56.47,56.71,88400.0,56.82,56.94,56.47,56.71,88400.0
2011-09-27 15:20:00,56.7,56.72,56.2,56.3,55600.0,56.7,56.72,56.2,56.3,55600.0
2011-09-27 15:30:00,56.27,56.6,56.24,56.25,63300.0,56.27,56.6,56.24,56.25,63300.0
2011-09-27 15:40:00,56.31,56.38,55.59,55.72,152000.0,56.31,56.38,55.59,55.72,152000.0
2011-09-27 15:50:00,55.7,55.86,55.35,55.85,143500.0,55.7,55.86,55.35,55.85,143500.0
2011-09-28 09:30:00,55.97,56.43,55.78,56.43,112200.0,55.97,56.43,55.78,56.43,112200.0
2011-09-28 09:40:00,56.45,56.7,56.35,56.61,210500.0,56.45,56.7,56.35,56.61,210500.0
2011-09-28 09:50:00,56.6,56.95,56.45,56.75,95200.0,56.6,56.95,56.45,56.75,95200.0
2011-09-28 10:00:00,56.8,56.81,56.13,56.42,102200.0,56.8,56.81,56.13,56.42,102200.0
2011-09-28 10:10:00,56.45,56.57,55.84,55.93,81400.0,56.45,56.57,55.84,55.93,81400.0
2011-09-28 10:20:00,55.9,56.06,55.5,55.76,86600.0,55.9,56.06,55.5,55.76,86600.0
2011-09-28 10:30:00,55.76,55.92,55.4,55.56,91700.0,55.76,55.92,55.4,55.56,91700.0
2011-09-28 10:40:00,55.65,55.9,55.5,55.85,36100.0,55.65,55.9,55.5,55.85,36100.0
2011-09-28 10:50:00,55.82,56.04,55.71,55.73,82300.0,55.82,56.04,55.71,55.73,82300.0
2011-09-28 11:00:00,55.78,55.84,55.26,55.4,44100.0,55.78,55.84,55.26,55.4,44100.0
2011-09-28 11:10:00,55.35,55.5,55.12,55.22,51700.0,55.35,55.5,55.12,55.22,51700.0
2011-09-28 11:20:00,55.25,55.4,55.05,55.32,87100.0,55.25,55.4,55.05,55.32,87100.0
2011-09-28 11:30:00,55.33,55.49,55.05,55.48,63400.0,55.33,55.49,55.05,55.48,63400.0
2011-09-28 11:40:00,55.46,55.54,55.26,55.35,35700.0,55.46,55.54,55.26,55.35,35700.0
2011-09-28 11:50:00,55.36,55.55,55.27,55.41,37000.0,55.36,55.55,55.27,55.41,37000.0
2011-09-28 12:00:00,55.46,55.56,55.11,55.12,93100.0,55.46,55.56,55.11,55.12,93100.0
2011-09-28 12:10:00,55.1,55.3,54.75,54.75,68500.0,55.1,55.3,54.75,54.75,68500.0
2011-09-28 12:20:00,54.8,55.15,54.78,54.99,93400.0,54.8,55.15,54.78,54.99,93400.0
2011-09-28 12:30:00,54.95,55.04,54.75,54.82,19200.0,54.95,55.04,54.75,54.82,19200.0
2011-09-28 12:40:00,54.86,54.87,54.37,54.54,94600.0,54.86,54.87,54.37,54.54,94600.0
2011-09-28 12:50:00,54.51,54.58,54.35,54.5,51100.0,54.51,54.58,54.35,54.5,51100.0
2011-09-28 13:00:00,54.51,54.51,54.08,54.1,74800.0,54.51,54.51,54.08,54.1,74800.0
2011-09-28 13:10:00,54.11,54.31,54.0,54.04,57000.0,54.11,54.31,54.0,54.04,57000.0
2011-09-28 13:20:00,54.0,54.17,53.78,54.08,67400.0,54.0,54.17,53.78,54.08,67400.0
2011-09-28 13:30:00,54.08,54.12,53.58,53.74,85400.0,54.08,54.12,53.58,53.74,85400.0
2011-09-28 13:40:00,53.74,53.77,53.37,53.42,82700.0,53.74,53.77,53.37,53.42,82700.0
2011-09-28 13:50:00,53.41,53.53,53.06,53.11,81700.0,53.41,53.53,53.06,53.11,81700.0
2011-09-28 14:00:00,53.11,53.37,52.92,53.22,89700.0,53.11,53.37,52.92,53.22,89700.0
2011-09-28 14:10:00,53.21,53.53,53.1,53.48,111200.0,53.21,53.53,53.1,53.48,111200.0
2011-09-28 14:20:00,53.43,53.58,53.16,53.5,90800.0,53.43,53.58,53.16,53.5,90800.0
2011-09-28 14:30:00,53.46,53.94,53.36,53.9,47800.0,53.46,53.94,53.36,53.9,47800.0
2011-09-28 14:40:00,53.9,54.1,53.72,53.79,63400.0,53.9,54.1,53.72,53.79,63400.0
2011-09-28 14:50:00,53.77,54.22,53.74,54.12,97300.0,53.77,54.22,53.74,54.12,97300.0
2011-09-28 15:00:00,54.05,54.42,53.99,54.27,77600.0,54.05,54.42,53.99,54.27,77600.0
2011-09-28 15:10:00,54.28,54.48,53.94,54.06,61800.0,54.28,54.48,53.94,54.06,61800.0
2011-09-28 15:20:00,54.05,54.12,53.67,53.75,148500.0,54.05,54.12,53.67,53.75,148500.0
2011-09-28 15:30:00,53.69,53.8,53.3,53.44,187500.0,53.69,53.8,53.3,53.44,187500.0
2011-09-28 15:40:00,53.43,53.62,53.2,53.38,224600.0,53.43,53.62,53.2,53.38,224600.0
2011-09-28 15:50:00,53.41,53.55,53.17,53.25,164600.0,53.41,53.55,53.17,53.25,164600.0
2011-09-29 09:30:00,54.46,54.91,53.5,53.63,130700.0,54.46,54.91,53.5,53.63,130700.0
2011-09-29 09:40:00,53.69,54.09,53.48,54.07,105300.0,53.69,54.09,53.48,54.07,105300.0
2011-09-29 09:50:00,54.09,54.13,53.25,53.53,133500.0,54.09,54.13,53.25,53.53,133500.0
2011-09-29 10:00:00,53.51,53.69,52.88,52.89,129500.0,53.51,53.69,52.88,52.89,129500.0
2011-09-29 10:10:00,52.89,53.25,52.41,52.57,98400.0,52.89,53.25,52.41,52.57,98400.0
2011-09-29 10:20:00,52.56,52.61,51.9,51.9,120900.0,52.56,52.61,51.9,51.9,120900.0
2011-09-29 10:30:00,51.91,52.08,51.38,51.64,169500.0,51.91,52.08,51.38,51.64,169500.0
2011-09-29 10:40:00,51.64,51.78,50.82,51.05,136200.0,51.64,51.78,50.82,51.05,136200.0
2011-09-29 10:50:00,51.04,51.65,50.8,51.64,107600.0,51.04,51.65,50.8,51.64,107600.0
2011-09-29 11:00:00,51.66,51.99,51.65,51.89,120500.0,51.66,51.99,51.65,51.89,120500.0
2011-09-29 11:10:00,51.88,52.05,51.64,51.68,185700.0,51.88,52.05,51.64,51.68,185700.0
2011-09-29 11:20:00,51.7,52.26,51.44,52.26,100800.0,51.7,52.26,51.44,52.26,100800.0
2011-09-29 11:30:00,52.27,52.65,52.23,52.39,102900.0,52.27,52.65,52.23,52.39,102900.0
2011-09-29 11:40:00,52.4,52.49,52.11,52.34,200900.0,52.4,52.49,52.11,52.34,200900.0
2011-09-29 11:50:00,52.38,52.56,51.95,52.04,111400.0,52.38,52.56,51.95,52.04,111400.0
2011-09-29 12:00:00,52.05,52.31,52.03,52.16,106300.0,52.05,52.31,52.03,52.16,106300.0
2011-09-29 12:10:00,52.19,52.25,51.82,51.91,119300.0,52.19,52.25,51.82,51.91,119300.0
2011-09-29 12:20:00,51.94,52.14,51.86,51.92,68200.0,51.94,52.14,51.86,51.92,68200.0
2011-09-29 12:30:00,51.98,51.98,51.25,51.36,71700.0,51.98,51.98,51.25,51.36,71700.0
2011-09-29 12:40:00,51.35,51.79,51.34,51.67,119100.0,51.35,51.79,51.34,51.67,119100.0
2011-09-29 12:50:00,51.64,51.84,51.34,51.37,42400.0,51.64,51.84,51.34,51.37,42400.0
2011-09-29 13:00:00,51.39,51.68,51.25,51.49,32200.0,51.39,51.68,51.25,51.49,32200.0
2011-09-29 13:10:00,51.53,51.68,51.16,51.23,58400.0,51.53,51.68,51.16,51.23,58400.0
2011-09-29 13:20:00,51.22,51.28,50.8,50.8,57700.0,51.22,51.28,50.8,50.8,57700.0
2011-09-29 13:30:00,50.8,50.92,50.28,50.29,103900.0,50.8,50.92,50.28,50.29,103900.0
2011-09-29 13:40:00,50.28,50.54,50.1,50.5,148900.0,50.28,50.54,50.1,50.5,148900.0
2011-09-29 13:50:00,50.5,50.75,50.45,50.61,59900.0,50.5,50.75,50.45,50.61,59900.0
2011-09-29 14:00:00,50.67,50.71,50.2,50.29,172900.0,50.67,50.71,50.2,50.29,172900.0
2011-09-29 14:10:00,50.33,50.35,49.87,50.31,188600.0,50.33,50.35,49.87,50.31,188600.0
2011-09-29 14:20:00,50.28,51.04,50.02,50.89,77300.0,50.28,51.04,50.02,50.89,77300.0
2011-09-29 14:30:00,50.88,51.17,50.46,50.99,68600.0,50.88,51.17,50.46,50.99,68600.0
2011-09-29 14:40:00,51.02,51.09,50.33,50.51,71700.0,51.02,51.09,50.33,50.51,71700.0
2011-09-29 14:50:00,50.49,50.88,50.31,50.8,87300.0,50.49,50.88,50.31,50.8,87300.0
2011-09-29 15:00:00,50.87,50.96,50.33,50.62,65000.0,50.87,50.96,50.33,50.62,65000.0
2011-09-29 15:10:00,50.67,51.04,50.55,50.74,67500.0,50.67,51.04,50.55,50.74,67500.0
2011-09-29 15:20:00,50.8,51.31,50.71,51.09,93000.0,50.8,51.31,50.71,51.09,93000.0
2011-09-29 15:30:00,51.11,51.83,51.01,51.74,114600.0,51.11,51.83,51.01,51.74,114600.0
2011-09-29 15:40:00,51.74,51.89,51.28,51.69,104300.0,51.74,51.89,51.28,51.69,104300.0
2011-09-29 15:50:00,51.6,51.94,51.55,51.92,111100.0,51.6,51.94,51.55,51.92,111100.0
2011-09-30 09:30:00,50.44,50.5,49.5,49.54,223000.0,50.44,50.5,49.5,49.54,223000.0
2011-09-30 09:40:00,49.54,50.49,49.37,49.85,214400.0,49.54,50.49,49.37,49.85,214400.0
2011-09-30 09:50:00,49.85,50.26,49.34,49.96,152800.0,49.85,50.26,49.34,49.96,152800.0
2011-09-30 10:00:00,49.95,50.5,49.9,50.43,131000.0,49.95,50.5,49.9,50.43,131000.0
2011-09-30 10:10:00,50.35,50.82,50.29,50.78,132000.0,50.35,50.82,50.29,50.78,132000.0
2011-09-30 10:20:00,50.78,51.2,50.68,50.7,127500.0,50.78,51.2,50.68,50.7,127500.0
2011-09-30 10:30:00,50.72,50.93,50.44,50.48,79100.0,50.72,50.93,50.44,50.48,79100.0
2011-09-30 10:40:00,50.48,50.74,50.41,50.45,66100.0,50.48,50.74,50.41,50.45,66100.0
2011-09-30 10:50:00,50.45,50.89,50.2,50.24,70100.0,50.45,50.89,50.2,50.24,70100.0
2011-09-30 11:00:00,50.24,50.83,50.17,50.78,70100.0,50.24,50.83,50.17,50.78,70100.0
2011-09-30 11:10:00,50.78,51.25,50.76,51.13,117300.0,50.78,51.25,50.76,51.13,117300.0
2011-09-30 11:20:00,51.16,51.43,50.91,50.91,72300.0,51.16,51.43,50.91,50.91,72300.0
2011-09-30 11:30:00,50.96,51.29,50.93,50.93,79900.0,50.96,51.29,50.93,50.93,79900.0
2011-09-30 11:40:00,50.97,51.29,50.76,51.13,118800.0,50.97,51.29,50.76,51.13,118800.0
2011-09-30 11:50:00,51.13,51.19,50.72,50.72,85100.0,51.13,51.19,50.72,50.72,85100.0
2011-09-30 12:00:00,50.71,50.85,50.38,50.39,62900.0,50.71,50.85,50.38,50.39,62900.0
2011-09-30 12:10:00,50.38,50.64,50.05,50.49,73000.0,50.38,50.64,50.05,50.49,73000.0
2011-09-30 12:20:00,50.49,50.61,50.46,50.52,50600.0,50.49,50.61,50.46,50.52,50600.0
2011-09-30 12:30:00,50.51,50.69,50.44,50.69,68400.0,50.51,50.69,50.44,50.69,68400.0
2011-09-30 12:40:00,50.62,50.72,50.46,50.69,50800.0,50.62,50.72,50.46,50.69,50800.0
2011-09-30 12:50:00,50.69,50.73,50.45,50.5,57000.0,50.69,50.73,50.45,50.5,57000.0
2011-09-30 13:00:00,50.5,50.66,50.42,50.48,87100.0,50.5,50.66,50.42,50.48,87100.0
2011-09-30 13:10:00,50.48,50.61,50.22,50.38,48300.0,50.48,50.61,50.22,50.38,48300.0
2011-09-30 13:20:00,50.38,50.38,50.05,50.1,44300.0,50.38,50.38,50.05,50.1,44300.0
2011-09-30 13:30:00,50.01,50.26,50.01,50.1,37700.0,50.01,50.26,50.01,50.1,37700.0
2011-09-30 13:40:00,50.11,50.19,49.83,49.94,77900.0,50.11,50.19,49.83,49.94,77900.0
2011-09-30 13:50:00,49.94,49.95,49.71,49.77,39300.0,49.94,49.95,49.71,49.77,39300.0
2011-09-30 14:00:00,49.74,49.81,49.22,49.33,102800.0,49.74,49.81,49.22,49.33,102800.0
2011-09-30 14:10:00,49.33,49.38,49.17,49.2,87300.0,49.33,49.38,49.17,49.2,87300.0
2011-09-30 14:20:00,49.18,49.19,48.5,48.76,163600.0,49.18,49.19,48.5,48.76,163600.0
2011-09-30 14:30:00,48.71,48.84,48.58,48.84,72400.0,48.71,48.84,48.58,48.84,72400.0
2011-09-30 14:40:00,48.84,49.06,48.75,48.92,74700.0,48.84,49.06,48.75,48.92,74700.0
2011-09-30 14:50:00,48.94,49.22,48.74,49.13,80800.0,48.94,49.22,48.74,49.13,80800.0
2011-09-30 15:00:00,49.09,49.45,48.9,49.43,77400.0,49.09,49.45,48.9,49.43,77400.0
2011-09-30 15:10:00,49.44,49.52,48.98,49.11,91300.0,49.44,49.52,48.98,49.11,91300.0
2011-09-30 15:20:00,49.11,49.23,48.72,48.8,118600.0,49.11,49.23,48.72,48.8,118600.0
2011-09-30 15:30:00,48.8,49.07,48.75,48.88,147400.0,48.8,49.07,48.75,48.88,147400.0
2011-09-30 15:40:00,48.93,49.24,48.66,48.71,168900.0,48.93,49.24,48.66,48.71,168900.0
2011-09-30 15:50:00,48.71,48.84,48.55,48.65,265700.0,48.71,48.84,48.55,48.65,265700.0
2011-10-03 09:30:00,48.03,48.13,47.22,47.36,198400.0,48.03,48.13,47.22,47.36,198400.0
2011-10-03 09:40:00,47.36,48.22,47.2,47.21,288200.0,47.36,48.22,47.2,47.21,288200.0
2011-10-03 09:50:00,47.19,47.5,46.91,47.5,162700.0,47.19,47.5,46.91,47.5,162700.0
2011-10-03 10:00:00,47.53,48.48,47.45,48.48,238100.0,47.53,48.48,47.45,48.48,238100.0
2011-10-03 10:10:00,48.44,49.0,48.21,48.33,145200.0,48.44,49.0,48.21,48.33,145200.0
2011-10-03 10:20:00,48.33,48.66,47.9,48.12,157600.0,48.33,48.66,47.9,48.12,157600.0
2011-10-03 10:30:00,48.14,48.36,47.27,47.62,185300.0,48.14,48.36,47.27,47.62,185300.0
2011-10-03 10:40:00,47.6,47.83,47.18,47.6,92700.0,47.6,47.83,47.18,47.6,92700.0
2011-10-03 10:50:00,47.6,47.64,47.13,47.42,80500.0,47.6,47.64,47.13,47.42,80500.0
2011-10-03 11:00:00,47.34,47.34,46.64,47.1,160700.0,47.34,47.34,46.64,47.1,160700.0
2011-10-03 11:10:00,47.11,47.55,46.8,47.49,97000.0,47.11,47.55,46.8,47.49,97000.0
2011-10-03 11:20:00,47.49,47.76,47.33,47.63,105600.0,47.49,47.76,47.33,47.63,105600.0
2011-10-03 11:30:00,47.57,48.13,47.52,47.82,57800.0,47.57,48.13,47.52,47.82,57800.0
2011-10-03 11:40:00,47.81,47.84,47.28,47.28,57600.0,47.81,47.84,47.28,47.28,57600.0
2011-10-03 11:50:00,47.24,47.92,47.24,47.73,64300.0,47.24,47.92,47.24,47.73,64300.0
2011-10-03 12:00:00,47.74,47.79,47.45,47.55,29000.0,47.74,47.79,47.45,47.55,29000.0
2011-10-03 12:10:00,47.6,47.6,46.97,47.06,45900.0,47.6,47.6,46.97,47.06,45900.0
2011-10-03 12:20:00,47.1,47.5,47.03,47.19,43100.0,47.1,47.5,47.03,47.19,43100.0
2011-10-03 12:30:00,47.18,47.28,46.83,46.91,61300.0,47.18,47.28,46.83,46.91,61300.0
2011-10-03 12:40:00,46.93,47.17,46.8,46.8,52200.0,46.93,47.17,46.8,46.8,52200.0
2011-10-03 12:50:00,46.81,46.86,46.38,46.39,130300.0,46.81,46.86,46.38,46.39,130300.0
2011-10-03 13:00:00,46.4,46.4,45.77,45.95,202200.0,46.4,46.4,45.77,45.95,202200.0
2011-10-03 13:10:00,45.92,45.95,45.33,45.35,202100.0,45.92,45.95,45.33,45.35,202100.0
2011-10-03 13:20:00,45.39,45.5,45.07,45.5,203300.0,45.39,45.5,45.07,45.5,203300.0
2011-10-03 13:30:00,45.49,45.67,45.0,45.07,162600.0,45.49,45.67,45.0,45.07,162600.0
2011-10-03 13:40:00,45.07,45.19,44.82,44.92,155500.0,45.07,45.19,44.82,44.92,155500.0
2011-10-03 13:50:00,44.87,45.1,44.71,45.02,88200.0,44.87,45.1,44.71,45.02,88200.0
2011-10-03 14:00:00,45.04,45.45,44.76,45.43,131400.0,45.04,45.45,44.76,45.43,131400.0
2011-10-03 14:10:00,45.44,45.73,45.19,45.65,182700.0,45.44,45.73,45.19,45.65,182700.0
2011-10-03 14:20:00,45.65,45.78,45.61,45.69,107400.0,45.65,45.78,45.61,45.69,107400.0
2011-10-03 14:30:00,45.68,45.68,45.05,45.08,131900.0,45.68,45.68,45.05,45.08,131900.0
2011-10-03 14:40:00,45.11,45.2,44.87,45.02,107500.0,45.11,45.2,44.87,45.02,107500.0
2011-10-03 14:50:00,45.0,45.38,44.9,45.25,116900.0,45.0,45.38,44.9,45.25,116900.0
2011-10-03 15:00:00,45.26,45.72,45.0,45.38,102700.0,45.26,45.72,45.0,45.38,102700.0
2011-10-03 15:10:00,45.32,45.61,45.0,45.15,95000.0,45.32,45.61,45.0,45.15,95000.0
2011-10-03 15:20:00,45.15,45.18,44.95,45.0,103600.0,45.15,45.18,44.95,45.0,103600.0
2011-10-03 15:30:00,45.03,45.17,44.9,45.16,129400.0,45.03,45.17,44.9,45.16,129400.0
2011-10-03 15:40:00,45.1,45.45,44.86,45.38,185800.0,45.1,45.45,44.86,45.38,185800.0
2011-10-03 15:50:00,45.4,45.41,44.75,44.77,250000.0,45.4,45.41,44.75,44.77,250000.0
2011-10-04 09:30:00,44.53,44.64,43.43,44.04,302100.0,44.53,44.64,43.43,44.04,302100.0
2011-10-04 09:40:00,44.04,44.47,43.61,43.69,158300.0,44.04,44.47,43.61,43.69,158300.0
2011-10-04 09:50:00,43.72,43.73,42.18,42.68,386300.0,43.72,43.73,42.18,42.68,386300.0
2011-10-04 10:00:00,42.69,43.75,42.55,43.25,261300.0,42.69,43.75,42.55,43.25,261300.0
2011-10-04 10:10:00,43.32,44.96,43.24,44.57,277800.0,43.32,44.96,43.24,44.57,277800.0
2011-10-04 10:20:00,44.62,44.62,43.19,43.36,155100.0,44.62,44.62,43.19,43.36,155100.0
2011-10-04 10:30:00,43.36,44.01,43.28,44.0,116500.0,43.36,44.01,43.28,44.0,116500.0
2011-10-04 10:40:00,44.0,44.65,43.95,44.52,155400.0,44.0,44.65,43.95,44.52,155400.0
2011-10-04 10:50:00,44.52,45.2,44.5,44.87,174000.0,44.52,45.2,44.5,44.87,174000.0
2011-10-04 11:00:00,44.81,45.52,44.65,45.52,109600.0,44.81,45.52,44.65,45.52,109600.0
2011-10-04 11:10:00,45.5,46.36,45.49,46.03,242800.0,45.5,46.36,45.49,46.03,242800.0
2011-10-04 11:20:00,46.03,46.72,45.94,46.6,258500.0,46.03,46.72,45.94,46.6,258500.0
2011-10-04 11:30:00,46.6,46.69,45.93,45.95,230900.0,46.6,46.69,45.93,45.95,230900.0
2011-10-04 11:40:00,45.95,46.1,45.73,46.09,140500.0,45.95,46.1,45.73,46.09,140500.0
2011-10-04 11:50:00,46.09,46.48,46.03,46.26,102100.0,46.09,46.48,46.03,46.26,102100.0
2011-10-04 12:00:00,46.26,46.85,46.2,46.85,114900.0,46.26,46.85,46.2,46.85,114900.0
2011-10-04 12:10:00,46.85,47.23,46.38,47.02,197100.0,46.85,47.23,46.38,47.02,197100.0
2011-10-04 12:20:00,47.06,47.75,46.91,47.02,184900.0,47.06,47.75,46.91,47.02,184900.0
2011-10-04 12:30:00,46.99,47.39,46.47,47.16,96400.0,46.99,47.39,46.47,47.16,96400.0
2011-10-04 12:40:00,47.1,47.45,46.95,46.96,59500.0,47.1,47.45,46.95,46.96,59500.0
2011-10-04 12:50:00,46.96,47.43,46.92,47.1,50600.0,46.96,47.43,46.92,47.1,50600.0
2011-10-04 13:00:00,47.09,47.27,46.94,47.05,87500.0,47.09,47.27,46.94,47.05,87500.0
2011-10-04 13:10:00,47.0,47.05,46.49,46.65,91500.0,47.0,47.05,46.49,46.65,91500.0
2011-10-04 13:20:00,46.6,46.9,46.16,46.77,120000.0,46.6,46.9,46.16,46.77,120000.0
2011-10-04 13:30:00,46.74,47.09,46.55,46.57,53700.0,46.74,47.09,46.55,46.57,53700.0
2011-10-04 13:40:00,46.56,46.56,45.85,46.14,116600.0,46.56,46.56,45.85,46.14,116600.0
2011-10-04 13:50:00,46.15,46.38,45.64,45.72,75900.0,46.15,46.38,45.64,45.72,75900.0
2011-10-04 14:00:00,45.73,46.18,45.6,45.63,91000.0,45.73,46.18,45.6,45.63,91000.0
2011-10-04 14:10:00,45.63,45.63,44.94,45.02,106400.0,45.63,45.63,44.94,45.02,106400.0
2011-10-04 14:20:00,45.06,45.61,44.81,45.5,76700.0,45.06,45.61,44.81,45.5,76700.0
2011-10-04 14:30:00,45.5,46.31,45.45,45.64,77500.0,45.5,46.31,45.45,45.64,77500.0
2011-10-04 14:40:00,45.66,45.68,45.29,45.53,66700.0,45.66,45.68,45.29,45.53,66700.0
2011-10-04 14:50:00,45.48,45.54,45.01,45.06,69100.0,45.48,45.54,45.01,45.06,69100.0
2011-10-04 15:00:00,45.05,45.26,44.73,44.73,80900.0,45.05,45.26,44.73,44.73,80900.0
2011-10-04 15:10:00,44.71,45.1,44.53,45.01,90600.0,44.71,45.1,44.53,45.01,90600.0
2011-10-04 15:20:00,44.97,45.72,44.92,45.51,241000.0,44.97,45.72,44.92,45.51,241000.0
2011-10-04 15:30:00,45.55,46.49,45.47,46.35,226900.0,45.55,46.49,45.47,46.35,226900.0
2011-10-04 15:40:00,46.35,47.18,46.17,46.98,269400.0,46.35,47.18,46.17,46.98,269400.0
2011-10-04 15:50:00,46.98,47.64,46.8,47.6,239300.0,46.98,47.64,46.8,47.6,239300.0
2011-10-05 09:30:00,47.41,47.5,46.32,46.65,186500.0,47.41,47.5,46.32,46.65,186500.0
2011-10-05 09:40:00,46.64,47.51,46.32,47.39,202100.0,46.64,47.51,46.32,47.39,202100.0
2011-10-05 09:50:00,47.33,47.6,47.06,47.41,202300.0,47.33,47.6,47.06,47.41,202300.0
2011-10-05 10:00:00,47.35,47.87,47.34,47.35,175100.0,47.35,47.87,47.34,47.35,175100.0
2011-10-05 10:10:00,47.36,48.04,47.31,47.8,176100.0,47.36,48.04,47.31,47.8,176100.0
2011-10-05 10:20:00,47.77,48.25,47.76,48.06,140900.0,47.77,48.25,47.76,48.06,140900.0
2011-10-05 10:30:00,48.11,48.43,48.01,48.22,112800.0,48.11,48.43,48.01,48.22,112800.0
2011-10-05 10:40:00,48.24,48.59,48.02,48.59,106500.0,48.24,48.59,48.02,48.59,106500.0
2011-10-05 10:50:00,48.59,49.03,48.43,48.83,115700.0,48.59,49.03,48.43,48.83,115700.0
2011-10-05 11:00:00,48.81,48.99,48.5,48.68,104800.0,48.81,48.99,48.5,48.68,104800.0
2011-10-05 11:10:00,48.66,48.93,48.61,48.8,142800.0,48.66,48.93,48.61,48.8,142800.0
2011-10-05 11:20:00,48.86,49.19,48.7,49.06,71800.0,48.86,49.19,48.7,49.06,71800.0
2011-10-05 11:30:00,49.03,49.4,48.95,49.38,122900.0,49.03,49.4,48.95,49.38,122900.0
2011-10-05 11:40:00,49.38,49.5,49.04,49.11,179800.0,49.38,49.5,49.04,49.11,179800.0
2011-10-05 11:50:00,49.13,49.39,49.0,49.3,63200.0,49.13,49.39,49.0,49.3,63200.0
2011-10-05 12:00:00,49.32,49.69,49.29,49.4,150800.0,49.32,49.69,49.29,49.4,150800.0
2011-10-05 12:10:00,49.4,49.68,48.92,48.92,107600.0,49.4,49.68,48.92,48.92,107600.0
2011-10-05 12:20:00,48.93,49.11,48.6,48.78,118000.0,48.93,49.11,48.6,48.78,118000.0
2011-10-05 12:30:00,48.78,49.02,48.6,48.7,82500.0,48.78,49.02,48.6,48.7,82500.0
2011-10-05 12:40:00,48.7,48.98,48.63,48.92,55500.0,48.7,48.98,48.63,48.92,55500.0
2011-10-05 12:50:00,48.88,49.11,48.73,48.93,49900.0,48.88,49.11,48.73,48.93,49900.0
2011-10-05 13:00:00,48.97,49.5,48.96,49.33,61100.0,48.97,49.5,48.96,49.33,61100.0
2011-10-05 13:10:00,49.33,49.33,48.88,49.02,80100.0,49.33,49.33,48.88,49.02,80100.0
2011-10-05 13:20:00,49.01,49.34,48.92,49.28,48200.0,49.01,49.34,48.92,49.28,48200.0
2011-10-05 13:30:00,49.28,49.39,49.14,49.27,76200.0,49.28,49.39,49.14,49.27,76200.0
2011-10-05 13:40:00,49.3,49.8,49.24,49.78,120000.0,49.3,49.8,49.24,49.78,120000.0
2011-10-05 13:50:00,49.73,49.85,49.69,49.74,75000.0,49.73,49.85,49.69,49.74,75000.0
2011-10-05 14:00:00,49.77,49.84,49.4,49.43,69200.0,49.77,49.84,49.4,49.43,69200.0
2011-10-05 14:10:00,49.43,49.65,49.31,49.54,56600.0,49.43,49.65,49.31,49.54,56600.0
2011-10-05 14:20:00,49.52,49.81,49.51,49.64,112900.0,49.52,49.81,49.51,49.64,112900.0
2011-10-05 14:30:00,49.64,49.76,49.21,49.33,74800.0,49.64,49.76,49.21,49.33,74800.0
2011-10-05 14:40:00,49.34,49.67,49.29,49.59,90900.0,49.34,49.67,49.29,49.59,90900.0
2011-10-05 14:50:00,49.58,49.75,49.46,49.66,77100.0,49.58,49.75,49.46,49.66,77100.0
2011-10-05 15:00:00,49.66,49.69,49.27,49.36,84500.0,49.66,49.69,49.27,49.36,84500.0
2011-10-05 15:10:00,49.35,49.75,49.29,49.56,83000.0,49.35,49.75,49.29,49.56,83000.0
2011-10-05 15:20:00,49.56,49.7,49.23,49.6,172700.0,49.56,49.7,49.23,49.6,172700.0
2011-10-05 15:30:00,49.6,50.0,49.54,50.0,128700.0,49.6,50.0,49.54,50.0,128700.0
2011-10-05 15:40:00,50.0,50.26,49.86,50.0,236400.0,50.0,50.26,49.86,50.0,236400.0
2011-10-05 15:50:00,50.03,50.27,49.95,50.2,203000.0,50.03,50.27,49.95,50.2,203000.0
2011-10-06 09:30:00,50.58,51.43,50.38,51.06,187000.0,50.58,51.43,50.38,51.06,187000.0
2011-10-06 09:40:00,51.04,51.29,49.68,50.1,212300.0,51.04,51.29,49.68,50.1,212300.0
2011-10-06 09:50:00,50.03,50.3,49.87,50.21,91900.0,50.03,50.3,49.87,50.21,91900.0
2011-10-06 10:00:00,50.21,50.82,50.02,50.74,118100.0,50.21,50.82,50.02,50.74,118100.0
2011-10-06 10:10:00,50.75,51.15,50.64,50.93,144800.0,50.75,51.15,50.64,50.93,144800.0
2011-10-06 10:20:00,50.96,51.37,50.9,51.31,206100.0,50.96,51.37,50.9,51.31,206100.0
2011-10-06 10:30:00,51.31,52.2,51.31,51.6,212500.0,51.31,52.2,51.31,51.6,212500.0
2011-10-06 10:40:00,51.57,51.8,51.14,51.14,123300.0,51.57,51.8,51.14,51.14,123300.0
2011-10-06 10:50:00,51.22,51.87,51.03,51.32,71300.0,51.22,51.87,51.03,51.32,71300.0
2011-10-06 11:00:00,51.35,51.79,51.25,51.76,69900.0,51.35,51.79,51.25,51.76,69900.0
2011-10-06 11:10:00,51.76,51.93,51.56,51.64,63300.0,51.76,51.93,51.56,51.64,63300.0
2011-10-06 11:20:00,51.64,51.89,51.27,51.65,73800.0,51.64,51.89,51.27,51.65,73800.0
2011-10-06 11:30:00,51.65,52.12,51.63,52.09,83700.0,51.65,52.12,51.63,52.09,83700.0
2011-10-06 11:40:00,52.09,52.24,51.82,52.05,83100.0,52.09,52.24,51.82,52.05,83100.0
2011-10-06 11:50:00,52.05,52.14,51.92,52.0,41100.0,52.05,52.14,51.92,52.0,41100.0
2011-10-06 12:00:00,52.0,52.17,51.96,52.02,41900.0,52.0,52.17,51.96,52.02,41900.0
2011-10-06 12:10:00,52.01,52.24,51.85,52.23,78400.0,52.01,52.24,51.85,52.23,78400.0
2011-10-06 12:20:00,52.23,52.61,52.16,52.3,145600.0,52.23,52.61,52.16,52.3,145600.0
2011-10-06 12:30:00,52.3,52.51,52.26,52.33,53200.0,52.3,52.51,52.26,52.33,53200.0
2011-10-06 12:40:00,52.38,52.42,52.06,52.32,74600.0,52.38,52.42,52.06,52.32,74600.0
2011-10-06 12:50:00,52.33,52.4,52.03,52.14,69100.0,52.33,52.4,52.03,52.14,69100.0
2011-10-06 13:00:00,52.14,52.22,51.62,51.81,109800.0,52.14,52.22,51.62,51.81,109800.0
2011-10-06 13:10:00,51.83,51.83,51.57,51.63,114000.0,51.83,51.83,51.57,51.63,114000.0
2011-10-06 13:20:00,51.68,51.76,51.21,51.33,78100.0,51.68,51.76,51.21,51.33,78100.0
2011-10-06 13:30:00,51.33,51.48,51.19,51.19,59300.0,51.33,51.48,51.19,51.19,59300.0
2011-10-06 13:40:00,51.19,51.44,51.14,51.31,62900.0,51.19,51.44,51.14,51.31,62900.0
2011-10-06 13:50:00,51.37,51.48,51.32,51.46,42800.0,51.37,51.48,51.32,51.46,42800.0
2011-10-06 14:00:00,51.48,51.71,51.48,51.62,72500.0,51.48,51.71,51.48,51.62,72500.0
2011-10-06 14:10:00,51.62,51.94,51.58,51.94,50300.0,51.62,51.94,51.58,51.94,50300.0
2011-10-06 14:20:00,51.93,52.18,51.89,52.0,92100.0,51.93,52.18,51.89,52.0,92100.0
2011-10-06 14:30:00,52.03,52.15,51.8,51.85,84000.0,52.03,52.15,51.8,51.85,84000.0
2011-10-06 14:40:00,51.85,52.09,51.71,51.85,33700.0,51.85,52.09,51.71,51.85,33700.0
2011-10-06 14:50:00,51.91,52.06,51.72,51.95,44100.0,51.91,52.06,51.72,51.95,44100.0
2011-10-06 15:00:00,51.95,52.26,51.86,52.14,49300.0,51.95,52.26,51.86,52.14,49300.0
2011-10-06 15:10:00,52.14,52.27,51.85,51.87,52700.0,52.14,52.27,51.85,51.87,52700.0
2011-10-06 15:20:00,51.88,51.98,51.65,51.84,76100.0,51.88,51.98,51.65,51.84,76100.0
2011-10-06 15:30:00,51.84,52.2,51.75,52.1,106300.0,51.84,52.2,51.75,52.1,106300.0
2011-10-06 15:40:00,52.09,52.42,52.0,52.03,131900.0,52.09,52.42,52.0,52.03,131900.0
2011-10-06 15:50:00,52.06,52.23,52.06,52.13,118300.0,52.06,52.23,52.06,52.13,118300.0
2011-10-07 09:30:00,52.55,52.6,51.2,51.2,329000.0,52.55,52.6,51.2,51.2,329000.0
2011-10-07 09:40:00,51.18,51.56,50.77,51.46,129300.0,51.18,51.56,50.77,51.46,129300.0
2011-10-07 09:50:00,51.4,51.75,51.13,51.35,84600.0,51.4,51.75,51.13,51.35,84600.0
2011-10-07 10:00:00,51.35,51.82,51.01,51.62,101800.0,51.35,51.82,51.01,51.62,101800.0
2011-10-07 10:10:00,51.6,52.5,51.45,52.33,136500.0,51.6,52.5,51.45,52.33,136500.0
2011-10-07 10:20:00,52.23,52.35,51.91,52.04,86400.0,52.23,52.35,51.91,52.04,86400.0
2011-10-07 10:30:00,52.05,52.18,51.62,51.65,64800.0,52.05,52.18,51.62,51.65,64800.0
2011-10-07 10:40:00,51.68,51.94,51.46,51.5,38200.0,51.68,51.94,51.46,51.5,38200.0
2011-10-07 10:50:00,51.5,51.81,51.48,51.49,91000.0,51.5,51.81,51.48,51.49,91000.0
2011-10-07 11:00:00,51.49,51.6,51.31,51.37,86900.0,51.49,51.6,51.31,51.37,86900.0
2011-10-07 11:10:00,51.44,51.54,51.18,51.37,129500.0,51.44,51.54,51.18,51.37,129500.0
2011-10-07 11:20:00,51.38,51.41,51.05,51.1,282100.0,51.38,51.41,51.05,51.1,282100.0
2011-10-07 11:30:00,51.11,51.14,50.66,50.8,154300.0,51.11,51.14,50.66,50.8,154300.0
2011-10-07 11:40:00,50.8,50.84,50.5,50.64,120900.0,50.8,50.84,50.5,50.64,120900.0
2011-10-07 11:50:00,50.67,50.96,50.54,50.9,83500.0,50.67,50.96,50.54,50.9,83500.0
2011-10-07 12:00:00,50.89,51.08,50.61,50.98,60900.0,50.89,51.08,50.61,50.98,60900.0
2011-10-07 12:10:00,50.93,50.98,50.25,50.28,79700.0,50.93,50.98,50.25,50.28,79700.0
2011-10-07 12:20:00,50.34,50.78,50.34,50.72,108500.0,50.34,50.78,50.34,50.72,108500.0
2011-10-07 12:30:00,50.65,50.8,50.51,50.6,26700.0,50.65,50.8,50.51,50.6,26700.0
2011-10-07 12:40:00,50.65,50.74,50.45,50.54,34700.0,50.65,50.74,50.45,50.54,34700.0
2011-10-07 12:50:00,50.62,50.68,50.47,50.58,44300.0,50.62,50.68,50.47,50.58,44300.0
2011-10-07 13:00:00,50.55,50.8,50.52,50.6,48700.0,50.55,50.8,50.52,50.6,48700.0
2011-10-07 13:10:00,50.6,50.73,50.41,50.47,139000.0,50.6,50.73,50.41,50.47,139000.0
2011-10-07 13:20:00,50.43,50.5,50.4,50.44,114900.0,50.43,50.5,50.4,50.44,114900.0
2011-10-07 13:30:00,50.45,50.45,50.33,50.38,87800.0,50.45,50.45,50.33,50.38,87800.0
2011-10-07 13:40:00,50.36,50.36,50.0,50.35,57400.0,50.36,50.36,50.0,50.35,57400.0
2011-10-07 13:50:00,50.35,50.86,50.35,50.84,33600.0,50.35,50.86,50.35,50.84,33600.0
2011-10-07 14:00:00,50.87,51.0,50.8,50.91,22000.0,50.87,51.0,50.8,50.91,22000.0
2011-10-07 14:10:00,50.91,50.98,50.57,50.83,32800.0,50.91,50.98,50.57,50.83,32800.0
2011-10-07 14:20:00,50.83,51.43,50.82,51.05,80300.0,50.83,51.43,50.82,51.05,80300.0
2011-10-07 14:30:00,51.08,51.16,50.8,50.88,157900.0,51.08,51.16,50.8,50.88,157900.0
2011-10-07 14:40:00,50.92,51.03,50.52,50.91,46400.0,50.92,51.03,50.52,50.91,46400.0
2011-10-07 14:50:00,50.97,51.24,50.91,51.07,30300.0,50.97,51.24,50.91,51.07,30300.0
2011-10-07 15:00:00,51.01,51.25,50.9,51.24,45800.0,51.01,51.25,50.9,51.24,45800.0
2011-10-07 15:10:00,51.21,51.54,51.1,51.45,71900.0,51.21,51.54,51.1,51.45,71900.0
2011-10-07 15:20:00,51.48,51.99,51.46,51.92,85500.0,51.48,51.99,51.46,51.92,85500.0
2011-10-07 15:30:00,51.96,52.13,51.46,51.47,79300.0,51.96,52.13,51.46,51.47,79300.0
2011-10-07 15:40:00,51.46,51.59,51.15,51.47,116000.0,51.46,51.59,51.15,51.47,116000.0
2011-10-07 15:50:00,51.38,51.47,50.86,50.96,129000.0,51.38,51.47,50.86,50.96,129000.0
2011-10-10 09:30:00,52.18,52.47,51.75,52.41,126500.0,52.18,52.47,51.75,52.41,126500.0
2011-10-10 09:40:00,52.39,52.52,52.02,52.27,108300.0,52.39,52.52,52.02,52.27,108300.0
2011-10-10 09:50:00,52.25,52.61,52.25,52.5,100800.0,52.25,52.61,52.25,52.5,100800.0
2011-10-10 10:00:00,52.5,53.0,52.46,52.86,113100.0,52.5,53.0,52.46,52.86,113100.0
2011-10-10 10:10:00,52.92,53.15,52.78,52.99,116700.0,52.92,53.15,52.78,52.99,116700.0
2011-10-10 10:20:00,52.99,53.27,52.79,52.79,89900.0,52.99,53.27,52.79,52.79,89900.0
2011-10-10 10:30:00,52.8,53.07,52.75,52.97,47600.0,52.8,53.07,52.75,52.97,47600.0
2011-10-10 10:40:00,52.92,53.45,52.83,53.27,101000.0,52.92,53.45,52.83,53.27,101000.0
2011-10-10 10:50:00,53.22,53.29,52.89,53.19,66400.0,53.22,53.29,52.89,53.19,66400.0
2011-10-10 11:00:00,53.19,53.25,52.87,52.91,59700.0,53.19,53.25,52.87,52.91,59700.0
2011-10-10 11:10:00,52.91,53.25,52.9,53.22,69300.0,52.91,53.25,52.9,53.22,69300.0
2011-10-10 11:20:00,53.22,53.35,53.06,53.34,51500.0,53.22,53.35,53.06,53.34,51500.0
2011-10-10 11:30:00,53.3,53.5,53.2,53.5,53200.0,53.3,53.5,53.2,53.5,53200.0
2011-10-10 11:40:00,53.47,53.49,53.37,53.47,27300.0,53.47,53.49,53.37,53.47,27300.0
2011-10-10 11:50:00,53.46,53.7,53.29,53.68,74600.0,53.46,53.7,53.29,53.68,74600.0
2011-10-10 12:00:00,53.7,53.73,53.53,53.7,57600.0,53.7,53.73,53.53,53.7,57600.0
2011-10-10 12:10:00,53.7,53.75,53.56,53.68,41800.0,53.7,53.75,53.56,53.68,41800.0
2011-10-10 12:20:00,53.64,53.72,53.25,53.27,56000.0,53.64,53.72,53.25,53.27,56000.0
2011-10-10 12:30:00,53.27,53.55,53.27,53.41,45900.0,53.27,53.55,53.27,53.41,45900.0
2011-10-10 12:40:00,53.43,53.55,53.34,53.44,28700.0,53.43,53.55,53.34,53.44,28700.0
2011-10-10 12:50:00,53.44,53.47,53.3,53.35,19600.0,53.44,53.47,53.3,53.35,19600.0
2011-10-10 13:00:00,53.35,53.5,53.27,53.47,24800.0,53.35,53.5,53.27,53.47,24800.0
2011-10-10 13:10:00,53.47,53.72,53.47,53.72,54300.0,53.47,53.72,53.47,53.72,54300.0
2011-10-10 13:20:00,53.72,53.85,53.62,53.64,35300.0,53.72,53.85,53.62,53.64,35300.0
2011-10-10 13:30:00,53.64,53.7,53.52,53.69,37500.0,53.64,53.7,53.52,53.69,37500.0
2011-10-10 13:40:00,53.67,53.73,53.54,53.56,28300.0,53.67,53.73,53.54,53.56,28300.0
2011-10-10 13:50:00,53.51,53.6,53.4,53.48,45400.0,53.51,53.6,53.4,53.48,45400.0
2011-10-10 14:00:00,53.49,53.54,53.2,53.25,36100.0,53.49,53.54,53.2,53.25,36100.0
2011-10-10 14:10:00,53.22,53.42,53.22,53.36,43800.0,53.22,53.42,53.22,53.36,43800.0
2011-10-10 14:20:00,53.31,53.45,53.31,53.41,34200.0,53.31,53.45,53.31,53.41,34200.0
2011-10-10 14:30:00,53.39,53.49,53.25,53.26,38800.0,53.39,53.49,53.25,53.26,38800.0
2011-10-10 14:40:00,53.21,53.29,53.13,53.18,40200.0,53.21,53.29,53.13,53.18,40200.0
2011-10-10 14:50:00,53.19,53.25,52.89,52.94,59400.0,53.19,53.25,52.89,52.94,59400.0
2011-10-10 15:00:00,52.98,53.11,52.96,53.03,129500.0,52.98,53.11,52.96,53.03,129500.0
2011-10-10 15:10:00,53.02,53.17,52.97,53.1,103800.0,53.02,53.17,52.97,53.1,103800.0
2011-10-10 15:20:00,53.05,53.07,52.62,52.89,127900.0,53.05,53.07,52.62,52.89,127900.0
2011-10-10 15:30:00,52.87,53.12,52.86,52.93,104600.0,52.87,53.12,52.86,52.93,104600.0
2011-10-10 15:40:00,52.93,53.46,52.86,53.34,122100.0,52.93,53.46,52.86,53.34,122100.0
2011-10-10 15:50:00,53.35,53.59,53.24,53.55,162400.0,53.35,53.59,53.24,53.55,162400.0
2011-10-11 09:30:00,52.55,52.88,52.21,52.74,103000.0,52.55,52.88,52.21,52.74,103000.0
2011-10-11 09:40:00,52.74,53.4,52.74,53.37,131800.0,52.74,53.4,52.74,53.37,131800.0
2011-10-11 09:50:00,53.29,53.29,52.8,53.0,90200.0,53.29,53.29,52.8,53.0,90200.0
2011-10-11 10:00:00,52.94,53.1,52.7,53.02,80400.0,52.94,53.1,52.7,53.02,80400.0
2011-10-11 10:10:00,53.07,53.9,53.03,53.81,90100.0,53.07,53.9,53.03,53.81,90100.0
2011-10-11 10:20:00,53.77,53.9,53.48,53.61,60700.0,53.77,53.9,53.48,53.61,60700.0
2011-10-11 10:30:00,53.61,53.65,53.29,53.38,39100.0,53.61,53.65,53.29,53.38,39100.0
2011-10-11 10:40:00,53.43,53.6,53.2,53.46,145000.0,53.43,53.6,53.2,53.46,145000.0
2011-10-11 10:50:00,53.46,53.46,53.01,53.09,69400.0,53.46,53.46,53.01,53.09,69400.0
2011-10-11 11:00:00,53.16,53.29,53.03,53.19,58800.0,53.16,53.29,53.03,53.19,58800.0
2011-10-11 11:10:00,53.17,53.29,52.98,53.04,44900.0,53.17,53.29,52.98,53.04,44900.0
2011-10-11 11:20:00,53.03,53.24,52.99,53.02,37400.0,53.03,53.24,52.99,53.02,37400.0
2011-10-11 11:30:00,53.08,53.25,53.01,53.02,35700.0,53.08,53.25,53.01,53.02,35700.0
2011-10-11 11:40:00,53.02,53.31,53.02,53.17,23700.0,53.02,53.31,53.02,53.17,23700.0
2011-10-11 11:50:00,53.17,53.22,53.0,53.21,52400.0,53.17,53.22,53.0,53.21,52400.0
2011-10-11 12:00:00,53.23,53.27,52.99,53.1,31600.0,53.23,53.27,52.99,53.1,31600.0
2011-10-11 12:10:00,53.14,53.25,53.03,53.12,17800.0,53.14,53.25,53.03,53.12,17800.0
2011-10-11 12:20:00,53.07,53.13,52.99,53.05,21900.0,53.07,53.13,52.99,53.05,21900.0
2011-10-11 12:30:00,53.06,53.2,52.9,53.04,68200.0,53.06,53.2,52.9,53.04,68200.0
2011-10-11 12:40:00,53.05,53.15,52.95,52.98,32300.0,53.05,53.15,52.95,52.98,32300.0
2011-10-11 12:50:00,53.0,53.15,52.9,53.1,27500.0,53.0,53.15,52.9,53.1,27500.0
2011-10-11 13:00:00,53.09,53.15,52.88,52.99,22800.0,53.09,53.15,52.88,52.99,22800.0
2011-10-11 13:10:00,52.98,53.09,52.9,53.03,35800.0,52.98,53.09,52.9,53.03,35800.0
2011-10-11 13:20:00,53.03,53.17,52.91,53.14,17900.0,53.03,53.17,52.91,53.14,17900.0
2011-10-11 13:30:00,53.12,53.49,53.05,53.31,64700.0,53.12,53.49,53.05,53.31,64700.0
2011-10-11 13:40:00,53.3,53.44,53.19,53.26,30900.0,53.3,53.44,53.19,53.26,30900.0
2011-10-11 13:50:00,53.25,53.54,53.25,53.44,39400.0,53.25,53.54,53.25,53.44,39400.0
2011-10-11 14:00:00,53.48,53.54,53.19,53.2,24400.0,53.48,53.54,53.19,53.2,24400.0
2011-10-11 14:10:00,53.2,53.31,53.02,53.19,36500.0,53.2,53.31,53.02,53.19,36500.0
2011-10-11 14:20:00,53.23,53.26,52.98,53.03,40500.0,53.23,53.26,52.98,53.03,40500.0
2011-10-11 14:30:00,53.01,53.14,52.95,53.08,52800.0,53.01,53.14,52.95,53.08,52800.0
2011-10-11 14:40:00,53.08,53.27,53.05,53.12,44300.0,53.08,53.27,53.05,53.12,44300.0
2011-10-11 14:50:00,53.14,53.4,53.11,53.4,52400.0,53.14,53.4,53.11,53.4,52400.0
2011-10-11 15:00:00,53.37,53.6,53.31,53.58,61900.0,53.37,53.6,53.31,53.58,61900.0
2011-10-11 15:10:00,53.56,53.56,53.21,53.26,33100.0,53.56,53.56,53.21,53.26,33100.0
2011-10-11 15:20:00,53.25,53.34,52.98,53.04,72100.0,53.25,53.34,52.98,53.04,72100.0
2011-10-11 15:30:00,53.06,53.56,53.04,53.26,103000.0,53.06,53.56,53.04,53.26,103000.0
2011-10-11 15:40:00,53.32,53.49,53.18,53.26,101100.0,53.32,53.49,53.18,53.26,101100.0
2011-10-11 15:50:00,53.27,53.36,53.08,53.2,109000.0,53.27,53.36,53.08,53.2,109000.0
2011-10-12 09:30:00,53.74,54.1,53.5,53.97,137000.0,53.74,54.1,53.5,53.97,137000.0
2011-10-12 09:40:00,53.98,54.39,53.75,53.99,175700.0,53.98,54.39,53.75,53.99,175700.0
2011-10-12 09:50:00,54.05,55.0,54.01,54.98,198700.0,54.05,55.0,54.01,54.98,198700.0
2011-10-12 10:00:00,54.98,55.0,54.45,54.65,160700.0,54.98,55.0,54.45,54.65,160700.0
2011-10-12 10:10:00,54.67,54.88,54.47,54.75,85300.0,54.67,54.88,54.47,54.75,85300.0
2011-10-12 10:20:00,54.71,54.71,54.05,54.15,79000.0,54.71,54.71,54.05,54.15,79000.0
2011-10-12 10:30:00,54.21,55.0,54.17,54.87,108200.0,54.21,55.0,54.17,54.87,108200.0
2011-10-12 10:40:00,54.9,54.9,54.45,54.48,39300.0,54.9,54.9,54.45,54.48,39300.0
2011-10-12 10:50:00,54.48,54.54,54.06,54.36,50100.0,54.48,54.54,54.06,54.36,50100.0
2011-10-12 11:00:00,54.39,54.67,54.39,54.5,38000.0,54.39,54.67,54.39,54.5,38000.0
2011-10-12 11:10:00,54.57,54.73,54.44,54.65,42100.0,54.57,54.73,54.44,54.65,42100.0
2011-10-12 11:20:00,54.59,54.8,54.59,54.64,31700.0,54.59,54.8,54.59,54.64,31700.0
2011-10-12 11:30:00,54.7,54.94,54.66,54.84,35400.0,54.7,54.94,54.66,54.84,35400.0
2011-10-12 11:40:00,54.87,54.94,54.65,54.65,30100.0,54.87,54.94,54.65,54.65,30100.0
2011-10-12 11:50:00,54.63,54.75,54.45,54.47,29600.0,54.63,54.75,54.45,54.47,29600.0
2011-10-12 12:00:00,54.45,54.59,54.3,54.37,28300.0,54.45,54.59,54.3,54.37,28300.0
2011-10-12 12:10:00,54.35,54.49,54.14,54.48,29800.0,54.35,54.49,54.14,54.48,29800.0
2011-10-12 12:20:00,54.48,54.72,54.41,54.58,24000.0,54.48,54.72,54.41,54.58,24000.0
2011-10-12 12:30:00,54.6,54.74,54.51,54.67,36300.0,54.6,54.74,54.51,54.67,36300.0
2011-10-12 12:40:00,54.69,54.71,54.55,54.67,13400.0,54.69,54.71,54.55,54.67,13400.0
2011-10-12 12:50:00,54.67,54.93,54.63,54.85,32900.0,54.67,54.93,54.63,54.85,32900.0
2011-10-12 13:00:00,54.87,54.99,54.76,54.76,32400.0,54.87,54.99,54.76,54.76,32400.0
2011-10-12 13:10:00,54.77,54.81,54.47,54.5,39900.0,54.77,54.81,54.47,54.5,39900.0
2011-10-12 13:20:00,54.57,54.67,54.41,54.62,35600.0,54.57,54.67,54.41,54.62,35600.0
2011-10-12 13:30:00,54.64,54.75,54.51,54.64,38900.0,54.64,54.75,54.51,54.64,38900.0
2011-10-12 13:40:00,54.65,54.72,54.42,54.44,25700.0,54.65,54.72,54.42,54.44,25700.0
2011-10-12 13:50:00,54.43,54.44,54.29,54.29,36600.0,54.43,54.44,54.29,54.29,36600.0
2011-10-12 14:00:00,54.34,54.5,54.26,54.42,46800.0,54.34,54.5,54.26,54.42,46800.0
2011-10-12 14:10:00,54.46,54.7,54.38,54.47,28800.0,54.46,54.7,54.38,54.47,28800.0
2011-10-12 14:20:00,54.45,54.49,54.3,54.37,40500.0,54.45,54.49,54.3,54.37,40500.0
2011-10-12 14:30:00,54.37,54.51,54.3,54.4,43900.0,54.37,54.51,54.3,54.4,43900.0
2011-10-12 14:40:00,54.41,54.46,54.0,54.19,66100.0,54.41,54.46,54.0,54.19,66100.0
2011-10-12 14:50:00,54.17,54.17,53.72,53.75,66000.0,54.17,54.17,53.72,53.75,66000.0
2011-10-12 15:00:00,53.81,53.85,53.58,53.73,87400.0,53.81,53.85,53.58,53.73,87400.0
2011-10-12 15:10:00,53.67,53.76,53.45,53.52,105900.0,53.67,53.76,53.45,53.52,105900.0
2011-10-12 15:20:00,53.54,53.76,53.26,53.67,88300.0,53.54,53.76,53.26,53.67,88300.0
2011-10-12 15:30:00,53.7,53.96,53.66,53.78,88400.0,53.7,53.96,53.66,53.78,88400.0
2011-10-12 15:40:00,53.78,53.87,53.23,53.34,125000.0,53.78,53.87,53.23,53.34,125000.0
2011-10-12 15:50:00,53.34,53.45,53.12,53.2,191100.0,53.34,53.45,53.12,53.2,191100.0
2011-10-13 09:30:00,52.99,53.0,52.25,52.39,125400.0,52.99,53.0,52.25,52.39,125400.0
2011-10-13 09:40:00,52.39,53.03,52.39,52.74,105500.0,52.39,53.03,52.39,52.74,105500.0
2011-10-13 09:50:00,52.76,52.81,52.28,52.41,88600.0,52.76,52.81,52.28,52.41,88600.0
2011-10-13 10:00:00,52.42,52.64,51.91,52.45,112400.0,52.42,52.64,51.91,52.45,112400.0
2011-10-13 10:10:00,52.43,52.58,52.15,52.33,73300.0,52.43,52.58,52.15,52.33,73300.0
2011-10-13 10:20:00,52.36,52.56,52.23,52.44,59300.0,52.36,52.56,52.23,52.44,59300.0
2011-10-13 10:30:00,52.44,52.7,52.3,52.35,46100.0,52.44,52.7,52.3,52.35,46100.0
2011-10-13 10:40:00,52.38,52.5,52.11,52.11,31100.0,52.38,52.5,52.11,52.11,31100.0
2011-10-13 10:50:00,52.16,52.24,51.98,52.0,41400.0,52.16,52.24,51.98,52.0,41400.0
2011-10-13 11:00:00,52.02,52.29,52.0,52.06,34600.0,52.02,52.29,52.0,52.06,34600.0
2011-10-13 11:10:00,52.05,52.45,52.04,52.1,29100.0,52.05,52.45,52.04,52.1,29100.0
2011-10-13 11:20:00,52.09,52.34,52.0,52.07,48300.0,52.09,52.34,52.0,52.07,48300.0
2011-10-13 11:30:00,52.1,52.48,52.03,52.47,41100.0,52.1,52.48,52.03,52.47,41100.0
2011-10-13 11:40:00,52.44,52.56,52.32,52.47,37900.0,52.44,52.56,52.32,52.47,37900.0
2011-10-13 11:50:00,52.47,52.55,52.28,52.37,38000.0,52.47,52.55,52.28,52.37,38000.0
2011-10-13 12:00:00,52.41,52.55,52.32,52.39,30000.0,52.41,52.55,52.32,52.39,30000.0
2011-10-13 12:10:00,52.39,52.46,52.18,52.37,18800.0,52.39,52.46,52.18,52.37,18800.0
2011-10-13 12:20:00,52.33,52.41,52.01,52.01,21900.0,52.33,52.41,52.01,52.01,21900.0
2011-10-13 12:30:00,52.03,52.12,52.0,52.06,41500.0,52.03,52.12,52.0,52.06,41500.0
2011-10-13 12:40:00,52.07,52.12,52.0,52.01,19400.0,52.07,52.12,52.0,52.01,19400.0
2011-10-13 12:50:00,52.01,52.1,52.0,52.05,40500.0,52.01,52.1,52.0,52.05,40500.0
2011-10-13 13:00:00,52.04,52.13,51.79,52.01,107600.0,52.04,52.13,51.79,52.01,107600.0
2011-10-13 13:10:00,52.0,52.42,52.0,52.32,46700.0,52.0,52.42,52.0,52.32,46700.0
2011-10-13 13:20:00,52.29,52.58,52.05,52.53,71500.0,52.29,52.58,52.05,52.53,71500.0
2011-10-13 13:30:00,52.5,52.61,52.44,52.54,20700.0,52.5,52.61,52.44,52.54,20700.0
2011-10-13 13:40:00,52.54,52.85,52.47,52.85,58400.0,52.54,52.85,52.47,52.85,58400.0
2011-10-13 13:50:00,52.82,52.83,52.55,52.62,37500.0,52.82,52.83,52.55,52.62,37500.0
2011-10-13 14:00:00,52.63,52.71,52.35,52.45,41700.0,52.63,52.71,52.35,52.45,41700.0
2011-10-13 14:10:00,52.45,52.56,52.28,52.51,20200.0,52.45,52.56,52.28,52.51,20200.0
2011-10-13 14:20:00,52.49,52.6,52.32,52.33,19300.0,52.49,52.6,52.32,52.33,19300.0
2011-10-13 14:30:00,52.38,52.72,52.36,52.52,43900.0,52.38,52.72,52.36,52.52,43900.0
2011-10-13 14:40:00,52.54,52.99,52.4,52.92,41600.0,52.54,52.99,52.4,52.92,41600.0
2011-10-13 14:50:00,52.92,53.08,52.77,52.84,42600.0,52.92,53.08,52.77,52.84,42600.0
2011-10-13 15:00:00,52.84,53.23,52.84,53.19,53400.0,52.84,53.23,52.84,53.19,53400.0
2011-10-13 15:10:00,53.2,53.2,53.02,53.08,39800.0,53.2,53.2,53.02,53.08,39800.0
2011-10-13 15:20:00,53.1,53.2,52.61,52.75,42300.0,53.1,53.2,52.61,52.75,42300.0
2011-10-13 15:30:00,52.73,52.92,52.63,52.8,44500.0,52.73,52.92,52.63,52.8,44500.0
2011-10-13 15:40:00,52.79,52.92,52.63,52.84,54100.0,52.79,52.92,52.63,52.84,54100.0
2011-10-13 15:50:00,52.87,53.0,52.8,52.98,71500.0,52.87,53.0,52.8,52.98,71500.0
2011-10-14 09:30:00,54.34,54.85,54.24,54.33,118300.0,54.34,54.85,54.24,54.33,118300.0
2011-10-14 09:40:00,54.28,54.5,53.85,54.15,103000.0,54.28,54.5,53.85,54.15,103000.0
2011-10-14 09:50:00,54.06,54.07,53.8,54.02,44000.0,54.06,54.07,53.8,54.02,44000.0
2011-10-14 10:00:00,53.99,54.13,53.83,54.02,57500.0,53.99,54.13,53.83,54.02,57500.0
2011-10-14 10:10:00,54.0,54.16,53.65,53.72,80800.0,54.0,54.16,53.65,53.72,80800.0
2011-10-14 10:20:00,53.73,54.1,53.46,53.5,95600.0,53.73,54.1,53.46,53.5,95600.0
2011-10-14 10:30:00,53.47,53.64,53.4,53.51,62900.0,53.47,53.64,53.4,53.51,62900.0
2011-10-14 10:40:00,53.51,53.58,53.23,53.28,59800.0,53.51,53.58,53.23,53.28,59800.0
2011-10-14 10:50:00,53.27,53.56,53.01,53.46,56800.0,53.27,53.56,53.01,53.46,56800.0
2011-10-14 11:00:00,53.5,53.69,53.37,53.37,25400.0,53.5,53.69,53.37,53.37,25400.0
2011-10-14 11:10:00,53.35,53.57,53.25,53.52,20300.0,53.35,53.57,53.25,53.52,20300.0
2011-10-14 11:20:00,53.5,53.55,52.82,52.9,42600.0,53.5,53.55,52.82,52.9,42600.0
2011-10-14 11:30:00,52.91,52.95,52.77,52.94,41800.0,52.91,52.95,52.77,52.94,41800.0
2011-10-14 11:40:00,52.87,53.11,52.85,53.09,28100.0,52.87,53.11,52.85,53.09,28100.0
2011-10-14 11:50:00,53.09,53.35,53.04,53.3,40300.0,53.09,53.35,53.04,53.3,40300.0
2011-10-14 12:00:00,53.3,53.36,53.22,53.33,49900.0,53.3,53.36,53.22,53.33,49900.0
2011-10-14 12:10:00,53.36,53.43,53.21,53.31,35000.0,53.36,53.43,53.21,53.31,35000.0
2011-10-14 12:20:00,53.33,53.56,53.29,53.29,17600.0,53.33,53.56,53.29,53.29,17600.0
2011-10-14 12:30:00,53.29,53.36,53.24,53.24,26000.0,53.29,53.36,53.24,53.24,26000.0
2011-10-14 12:40:00,53.24,53.52,53.24,53.49,25600.0,53.24,53.52,53.24,53.49,25600.0
2011-10-14 12:50:00,53.47,53.47,53.33,53.38,6000.0,53.47,53.47,53.33,53.38,6000.0
2011-10-14 13:00:00,53.39,53.63,53.39,53.56,17900.0,53.39,53.63,53.39,53.56,17900.0
2011-10-14 13:10:00,53.56,53.91,53.56,53.82,58000.0,53.56,53.91,53.56,53.82,58000.0
2011-10-14 13:20:00,53.82,53.83,53.71,53.71,27700.0,53.82,53.83,53.71,53.71,27700.0
2011-10-14 13:30:00,53.71,53.76,53.55,53.63,15300.0,53.71,53.76,53.55,53.63,15300.0
2011-10-14 13:40:00,53.66,54.0,53.62,54.0,35700.0,53.66,54.0,53.62,54.0,35700.0
2011-10-14 13:50:00,53.94,54.15,53.82,54.04,36300.0,53.94,54.15,53.82,54.04,36300.0
2011-10-14 14:00:00,54.04,54.12,53.97,53.97,18300.0,54.04,54.12,53.97,53.97,18300.0
2011-10-14 14:10:00,53.95,54.02,53.87,53.98,19800.0,53.95,54.02,53.87,53.98,19800.0
2011-10-14 14:20:00,54.0,54.13,53.98,54.05,31100.0,54.0,54.13,53.98,54.05,31100.0
2011-10-14 14:30:00,54.06,54.09,53.88,54.04,27200.0,54.06,54.09,53.88,54.04,27200.0
2011-10-14 14:40:00,54.08,54.13,53.99,54.11,22600.0,54.08,54.13,53.99,54.11,22600.0
2011-10-14 14:50:00,54.06,54.19,53.97,54.16,52800.0,54.06,54.19,53.97,54.16,52800.0
2011-10-14 15:00:00,54.19,54.24,54.09,54.21,56700.0,54.19,54.24,54.09,54.21,56700.0
2011-10-14 15:10:00,54.17,54.22,54.13,54.21,28700.0,54.17,54.22,54.13,54.21,28700.0
2011-10-14 15:20:00,54.2,54.34,54.19,54.33,42900.0,54.2,54.34,54.19,54.33,42900.0
2011-10-14 15:30:00,54.33,54.41,54.13,54.13,55100.0,54.33,54.41,54.13,54.13,55100.0
2011-10-14 15:40:00,54.13,54.2,54.01,54.11,54300.0,54.13,54.2,54.01,54.11,54300.0
2011-10-14 15:50:00,54.12,54.25,53.99,54.25,72700.0,54.12,54.25,53.99,54.25,72700.0
2011-10-17 09:30:00,53.7,54.07,53.5,53.51,172600.0,53.7,54.07,53.5,53.51,172600.0
2011-10-17 09:40:00,53.5,54.13,53.5,53.84,139800.0,53.5,54.13,53.5,53.84,139800.0
2011-10-17 09:50:00,53.84,53.9,53.52,53.88,129000.0,53.84,53.9,53.52,53.88,129000.0
2011-10-17 10:00:00,53.84,54.15,53.78,54.05,47100.0,53.84,54.15,53.78,54.05,47100.0
2011-10-17 10:10:00,54.07,54.16,53.87,53.94,57800.0,54.07,54.16,53.87,53.94,57800.0
2011-10-17 10:20:00,53.95,53.96,53.64,53.76,59500.0,53.95,53.96,53.64,53.76,59500.0
2011-10-17 10:30:00,53.74,53.75,53.62,53.69,72100.0,53.74,53.75,53.62,53.69,72100.0
2011-10-17 10:40:00,53.69,53.71,53.32,53.49,115500.0,53.69,53.71,53.32,53.49,115500.0
2011-10-17 10:50:00,53.49,53.55,53.14,53.14,55500.0,53.49,53.55,53.14,53.14,55500.0
2011-10-17 11:00:00,53.15,53.37,53.11,53.27,59900.0,53.15,53.37,53.11,53.27,59900.0
2011-10-17 11:10:00,53.27,53.39,53.07,53.25,45600.0,53.27,53.39,53.07,53.25,45600.0
2011-10-17 11:20:00,53.24,53.73,53.24,53.73,57200.0,53.24,53.73,53.24,53.73,57200.0
2011-10-17 11:30:00,53.7,53.85,53.62,53.83,67100.0,53.7,53.85,53.62,53.83,67100.0
2011-10-17 11:40:00,53.86,53.9,53.5,53.55,43600.0,53.86,53.9,53.5,53.55,43600.0
2011-10-17 11:50:00,53.55,53.6,53.22,53.22,28200.0,53.55,53.6,53.22,53.22,28200.0
2011-10-17 12:00:00,53.2,53.23,52.95,52.98,48500.0,53.2,53.23,52.95,52.98,48500.0
2011-10-17 12:10:00,52.95,52.95,52.68,52.88,54900.0,52.95,52.95,52.68,52.88,54900.0
2011-10-17 12:20:00,52.89,53.04,52.82,52.98,34200.0,52.89,53.04,52.82,52.98,34200.0
2011-10-17 12:30:00,52.93,52.93,52.52,52.53,40100.0,52.93,52.93,52.52,52.53,40100.0
2011-10-17 12:40:00,52.53,52.67,52.49,52.53,75100.0,52.53,52.67,52.49,52.53,75100.0
2011-10-17 12:50:00,52.53,52.73,52.5,52.73,49300.0,52.53,52.73,52.5,52.73,49300.0
2011-10-17 13:00:00,52.73,52.73,52.5,52.51,63900.0,52.73,52.73,52.5,52.51,63900.0
2011-10-17 13:10:00,52.51,52.91,52.48,52.88,45100.0,52.51,52.91,52.48,52.88,45100.0
2011-10-17 13:20:00,52.9,53.32,52.88,53.15,73800.0,52.9,53.32,52.88,53.15,73800.0
2011-10-17 13:30:00,53.14,53.14,52.76,52.82,69300.0,53.14,53.14,52.76,52.82,69300.0
2011-10-17 13:40:00,52.82,52.88,52.62,52.75,56500.0,52.82,52.88,52.62,52.75,56500.0
2011-10-17 13:50:00,52.75,52.98,52.72,52.98,36200.0,52.75,52.98,52.72,52.98,36200.0
2011-10-17 14:00:00,52.91,53.1,52.8,53.06,80700.0,52.91,53.1,52.8,53.06,80700.0
2011-10-17 14:10:00,53.06,53.16,52.93,53.07,56200.0,53.06,53.16,52.93,53.07,56200.0
2011-10-17 14:20:00,53.07,53.1,52.89,52.97,32200.0,53.07,53.1,52.89,52.97,32200.0
2011-10-17 14:30:00,52.97,52.98,52.57,52.62,66200.0,52.97,52.98,52.57,52.62,66200.0
2011-10-17 14:40:00,52.63,52.73,52.39,52.45,57700.0,52.63,52.73,52.39,52.45,57700.0
2011-10-17 14:50:00,52.45,52.7,52.36,52.65,93900.0,52.45,52.7,52.36,52.65,93900.0
2011-10-17 15:00:00,52.68,52.97,52.66,52.77,60400.0,52.68,52.97,52.66,52.77,60400.0
2011-10-17 15:10:00,52.77,53.16,52.75,53.02,38700.0,52.77,53.16,52.75,53.02,38700.0
2011-10-17 15:20:00,52.95,53.07,52.86,53.01,32400.0,52.95,53.07,52.86,53.01,32400.0
2011-10-17 15:30:00,53.04,53.11,52.51,52.55,56700.0,53.04,53.11,52.51,52.55,56700.0
2011-10-17 15:40:00,52.58,52.91,52.5,52.63,76900.0,52.58,52.91,52.5,52.63,76900.0
2011-10-17 15:50:00,52.65,52.76,52.47,52.5,149500.0,52.65,52.76,52.47,52.5,149500.0
2011-10-18 09:30:00,52.26,52.31,50.68,50.87,226900.0,52.26,52.31,50.68,50.87,226900.0
2011-10-18 09:40:00,50.87,50.98,50.35,50.5,251100.0,50.87,50.98,50.35,50.5,251100.0
2011-10-18 09:50:00,50.5,50.55,49.27,50.11,289500.0,50.5,50.55,49.27,50.11,289500.0
2011-10-18 10:00:00,50.11,50.7,49.96,50.69,199200.0,50.11,50.7,49.96,50.69,199200.0
2011-10-18 10:10:00,50.62,50.77,50.0,50.01,157500.0,50.62,50.77,50.0,50.01,157500.0
2011-10-18 10:20:00,50.02,50.82,50.0,50.82,170200.0,50.02,50.82,50.0,50.82,170200.0
2011-10-18 10:30:00,50.82,51.14,50.82,51.04,90900.0,50.82,51.14,50.82,51.04,90900.0
2011-10-18 10:40:00,51.09,51.29,50.97,51.12,84400.0,51.09,51.29,50.97,51.12,84400.0
2011-10-18 10:50:00,51.12,51.15,50.67,50.7,94400.0,51.12,51.15,50.67,50.7,94400.0
2011-10-18 11:00:00,50.66,50.83,50.51,50.65,74700.0,50.66,50.83,50.51,50.65,74700.0
2011-10-18 11:10:00,50.71,50.98,50.6,50.6,60200.0,50.71,50.98,50.6,50.6,60200.0
2011-10-18 11:20:00,50.6,50.72,50.27,50.31,46800.0,50.6,50.72,50.27,50.31,46800.0
2011-10-18 11:30:00,50.38,50.92,50.35,50.86,67200.0,50.38,50.92,50.35,50.86,67200.0
2011-10-18 11:40:00,50.88,51.19,50.77,50.88,185200.0,50.88,51.19,50.77,50.88,185200.0
2011-10-18 11:50:00,50.93,51.02,50.72,50.75,112400.0,50.93,51.02,50.72,50.75,112400.0
2011-10-18 12:00:00,50.72,50.85,50.65,50.75,43400.0,50.72,50.85,50.65,50.75,43400.0
2011-10-18 12:10:00,50.76,50.78,50.49,50.53,41600.0,50.76,50.78,50.49,50.53,41600.0
2011-10-18 12:20:00,50.52,50.8,50.5,50.57,54000.0,50.52,50.8,50.5,50.57,54000.0
2011-10-18 12:30:00,50.57,50.93,50.55,50.91,58800.0,50.57,50.93,50.55,50.91,58800.0
2011-10-18 12:40:00,50.9,51.12,50.88,51.07,46800.0,50.9,51.12,50.88,51.07,46800.0
2011-10-18 12:50:00,51.04,51.08,50.86,50.87,44800.0,51.04,51.08,50.86,50.87,44800.0
2011-10-18 13:00:00,50.85,50.88,50.62,50.62,26100.0,50.85,50.88,50.62,50.62,26100.0
2011-10-18 13:10:00,50.63,50.63,50.21,50.24,52000.0,50.63,50.63,50.21,50.24,52000.0
2011-10-18 13:20:00,50.23,50.25,50.0,50.23,108600.0,50.23,50.25,50.0,50.23,108600.0
2011-10-18 13:30:00,50.23,50.27,50.13,50.19,57500.0,50.23,50.27,50.13,50.19,57500.0
2011-10-18 13:40:00,50.22,50.34,50.05,50.11,43400.0,50.22,50.34,50.05,50.11,43400.0
2011-10-18 13:50:00,50.12,50.44,50.11,50.42,66700.0,50.12,50.44,50.11,50.42,66700.0
2011-10-18 14:00:00,50.45,50.45,50.12,50.21,51600.0,50.45,50.45,50.12,50.21,51600.0
2011-10-18 14:10:00,50.21,50.29,50.09,50.11,81600.0,50.21,50.29,50.09,50.11,81600.0
2011-10-18 14:20:00,50.12,50.42,50.12,50.37,59200.0,50.12,50.42,50.12,50.37,59200.0
2011-10-18 14:30:00,50.31,50.44,50.25,50.3,51700.0,50.31,50.44,50.25,50.3,51700.0
2011-10-18 14:40:00,50.26,50.4,50.16,50.33,39700.0,50.26,50.4,50.16,50.33,39700.0
2011-10-18 14:50:00,50.34,50.5,50.23,50.41,51800.0,50.34,50.5,50.23,50.41,51800.0
2011-10-18 15:00:00,50.41,51.26,50.41,51.25,100800.0,50.41,51.26,50.41,51.25,100800.0
2011-10-18 15:10:00,51.21,51.77,51.19,51.28,187900.0,51.21,51.77,51.19,51.28,187900.0
2011-10-18 15:20:00,51.35,51.66,51.27,51.54,199100.0,51.35,51.66,51.27,51.54,199100.0
2011-10-18 15:30:00,51.54,51.6,51.1,51.27,133500.0,51.54,51.6,51.1,51.27,133500.0
2011-10-18 15:40:00,51.28,51.63,51.14,51.51,125000.0,51.28,51.63,51.14,51.51,125000.0
2011-10-18 15:50:00,51.56,51.65,51.35,51.42,159900.0,51.56,51.65,51.35,51.42,159900.0
2011-10-19 09:30:00,51.65,51.78,51.0,51.32,65400.0,51.65,51.78,51.0,51.32,65400.0
2011-10-19 09:40:00,51.36,51.45,50.93,51.07,90300.0,51.36,51.45,50.93,51.07,90300.0
2011-10-19 09:50:00,50.97,51.1,50.69,51.07,35400.0,50.97,51.1,50.69,51.07,35400.0
2011-10-19 10:00:00,51.05,51.47,50.9,51.47,60300.0,51.05,51.47,50.9,51.47,60300.0
2011-10-19 10:10:00,51.48,51.92,51.47,51.81,73500.0,51.48,51.92,51.47,51.81,73500.0
2011-10-19 10:20:00,51.85,52.33,51.71,52.31,74900.0,51.85,52.33,51.71,52.31,74900.0
2011-10-19 10:30:00,52.33,52.38,51.9,51.9,31100.0,52.33,52.38,51.9,51.9,31100.0
2011-10-19 10:40:00,51.96,52.22,51.94,52.09,45700.0,51.96,52.22,51.94,52.09,45700.0
2011-10-19 10:50:00,52.13,52.2,51.89,51.89,26000.0,52.13,52.2,51.89,51.89,26000.0
2011-10-19 11:00:00,51.89,51.89,51.51,51.62,41000.0,51.89,51.89,51.51,51.62,41000.0
2011-10-19 11:10:00,51.62,51.66,51.33,51.4,46700.0,51.62,51.66,51.33,51.4,46700.0
2011-10-19 11:20:00,51.4,51.76,51.28,51.6,27200.0,51.4,51.76,51.28,51.6,27200.0
2011-10-19 11:30:00,51.59,51.69,51.36,51.36,23300.0,51.59,51.69,51.36,51.36,23300.0
2011-10-19 11:40:00,51.34,51.53,51.13,51.15,23700.0,51.34,51.53,51.13,51.15,23700.0
2011-10-19 11:50:00,51.18,51.24,50.89,50.91,28300.0,51.18,51.24,50.89,50.91,28300.0
2011-10-19 12:00:00,50.95,51.14,50.89,51.0,25900.0,50.95,51.14,50.89,51.0,25900.0
2011-10-19 12:10:00,50.96,51.19,50.88,51.15,26400.0,50.96,51.19,50.88,51.15,26400.0
2011-10-19 12:20:00,51.18,51.47,51.18,51.27,26800.0,51.18,51.47,51.18,51.27,26800.0
2011-10-19 12:30:00,51.3,51.4,51.03,51.33,18600.0,51.3,51.4,51.03,51.33,18600.0
2011-10-19 12:40:00,51.32,51.35,51.17,51.26,13400.0,51.32,51.35,51.17,51.26,13400.0
2011-10-19 12:50:00,51.23,51.44,51.23,51.3,19200.0,51.23,51.44,51.23,51.3,19200.0
2011-10-19 13:00:00,51.3,51.69,51.3,51.62,36200.0,51.3,51.69,51.3,51.62,36200.0
2011-10-19 13:10:00,51.67,51.81,51.49,51.49,28200.0,51.67,51.81,51.49,51.49,28200.0
2011-10-19 13:20:00,51.52,51.67,51.46,51.46,19700.0,51.52,51.67,51.46,51.46,19700.0
2011-10-19 13:30:00,51.48,51.49,51.24,51.28,57100.0,51.48,51.49,51.24,51.28,57100.0
2011-10-19 13:40:00,51.27,51.4,51.25,51.34,39700.0,51.27,51.4,51.25,51.34,39700.0
2011-10-19 13:50:00,51.35,51.47,51.25,51.42,32300.0,51.35,51.47,51.25,51.42,32300.0
2011-10-19 14:00:00,51.4,51.47,51.03,51.11,81700.0,51.4,51.47,51.03,51.11,81700.0
2011-10-19 14:10:00,51.07,51.14,50.87,50.97,30800.0,51.07,51.14,50.87,50.97,30800.0
2011-10-19 14:20:00,50.92,50.97,50.46,50.51,66600.0,50.92,50.97,50.46,50.51,66600.0
2011-10-19 14:30:00,50.5,50.65,50.48,50.59,95800.0,50.5,50.65,50.48,50.59,95800.0
2011-10-19 14:40:00,50.58,50.65,50.5,50.54,79800.0,50.58,50.65,50.5,50.54,79800.0
2011-10-19 14:50:00,50.55,50.6,50.33,50.39,110900.0,50.55,50.6,50.33,50.39,110900.0
2011-10-19 15:00:00,50.35,50.4,50.08,50.1,63900.0,50.35,50.4,50.08,50.1,63900.0
2011-10-19 15:10:00,50.1,50.24,50.0,50.2,72900.0,50.1,50.24,50.0,50.2,72900.0
2011-10-19 15:20:00,50.17,50.23,50.04,50.07,38700.0,50.17,50.23,50.04,50.07,38700.0
2011-10-19 15:30:00,50.04,50.36,49.99,50.18,55000.0,50.04,50.36,49.99,50.18,55000.0
2011-10-19 15:40:00,50.17,50.38,50.0,50.31,99300.0,50.17,50.38,50.0,50.31,99300.0
2011-10-19 15:50:00,50.31,50.31,50.15,50.25,92700.0,50.31,50.31,50.15,50.25,92700.0
2011-10-20 09:30:00,50.07,50.75,49.21,49.61,133500.0,50.07,50.75,49.21,49.61,133500.0
2011-10-20 09:40:00,49.56,49.56,48.74,49.21,193400.0,49.56,49.56,48.74,49.21,193400.0
2011-10-20 09:50:00,49.15,49.24,48.8,49.11,65400.0,49.15,49.24,48.8,49.11,65400.0
2011-10-20 10:00:00,49.12,49.77,49.08,49.42,108400.0,49.12,49.77,49.08,49.42,108400.0
2011-10-20 10:10:00,49.43,50.16,49.32,50.08,104200.0,49.43,50.16,49.32,50.08,104200.0
2011-10-20 10:20:00,50.08,50.16,49.65,49.65,128100.0,50.08,50.16,49.65,49.65,128100.0
2011-10-20 10:30:00,49.71,49.86,49.62,49.86,58700.0,49.71,49.86,49.62,49.86,58700.0
2011-10-20 10:40:00,49.9,50.02,49.76,49.83,46200.0,49.9,50.02,49.76,49.83,46200.0
2011-10-20 10:50:00,49.81,49.85,49.35,49.35,49100.0,49.81,49.85,49.35,49.35,49100.0
2011-10-20 11:00:00,49.35,49.35,49.0,49.22,51300.0,49.35,49.35,49.0,49.22,51300.0
2011-10-20 11:10:00,49.23,49.33,48.91,48.92,36100.0,49.23,49.33,48.91,48.92,36100.0
2011-10-20 11:20:00,48.92,49.54,48.9,49.43,50600.0,48.92,49.54,48.9,49.43,50600.0
2011-10-20 11:30:00,49.41,49.6,49.17,49.51,36800.0,49.41,49.6,49.17,49.51,36800.0
2011-10-20 11:40:00,49.49,49.75,49.47,49.67,32700.0,49.49,49.75,49.47,49.67,32700.0
2011-10-20 11:50:00,49.65,49.65,49.14,49.23,27400.0,49.65,49.65,49.14,49.23,27400.0
2011-10-20 12:00:00,49.29,49.32,49.1,49.1,15700.0,49.29,49.32,49.1,49.1,15700.0
2011-10-20 12:10:00,49.05,49.12,48.75,48.75,36800.0,49.05,49.12,48.75,48.75,36800.0
2011-10-20 12:20:00,48.78,49.25,48.78,49.21,24000.0,48.78,49.25,48.78,49.21,24000.0
2011-10-20 12:30:00,49.19,49.54,49.14,49.49,31500.0,49.19,49.54,49.14,49.49,31500.0
2011-10-20 12:40:00,49.46,49.6,49.45,49.46,17800.0,49.46,49.6,49.45,49.46,17800.0
2011-10-20 12:50:00,49.48,49.86,49.35,49.81,22800.0,49.48,49.86,49.35,49.81,22800.0
2011-10-20 13:00:00,49.82,49.95,49.67,49.73,56700.0,49.82,49.95,49.67,49.73,56700.0
2011-10-20 13:10:00,49.9,50.49,49.8,50.37,52500.0,49.9,50.49,49.8,50.37,52500.0
2011-10-20 13:20:00,50.44,50.91,50.39,50.44,87900.0,50.44,50.91,50.39,50.44,87900.0
2011-10-20 13:30:00,50.42,50.63,50.1,50.1,50700.0,50.42,50.63,50.1,50.1,50700.0
2011-10-20 13:40:00,50.1,50.39,50.01,50.18,51700.0,50.1,50.39,50.01,50.18,51700.0
2011-10-20 13:50:00,50.24,50.41,50.07,50.07,21000.0,50.24,50.41,50.07,50.07,21000.0
2011-10-20 14:00:00,50.08,50.3,49.86,49.9,18400.0,50.08,50.3,49.86,49.9,18400.0
2011-10-20 14:10:00,49.93,49.99,49.81,49.87,15400.0,49.93,49.99,49.81,49.87,15400.0
2011-10-20 14:20:00,49.86,50.12,49.86,50.0,15800.0,49.86,50.12,49.86,50.0,15800.0
2011-10-20 14:30:00,49.97,50.48,49.91,50.46,32100.0,49.97,50.48,49.91,50.46,32100.0
2011-10-20 14:40:00,50.44,50.5,50.14,50.31,26000.0,50.44,50.5,50.14,50.31,26000.0
2011-10-20 14:50:00,50.37,50.51,50.32,50.45,24700.0,50.37,50.51,50.32,50.45,24700.0
2011-10-20 15:00:00,50.45,50.47,50.08,50.21,27200.0,50.45,50.47,50.08,50.21,27200.0
2011-10-20 15:10:00,50.24,50.25,50.0,50.16,19000.0,50.24,50.25,50.0,50.16,19000.0
2011-10-20 15:20:00,50.17,50.19,49.75,49.91,49400.0,50.17,50.19,49.75,49.91,49400.0
2011-10-20 15:30:00,49.9,50.08,49.82,49.94,34700.0,49.9,50.08,49.82,49.94,34700.0
2011-10-20 15:40:00,49.95,50.4,49.95,50.36,62400.0,49.95,50.4,49.95,50.36,62400.0
2011-10-20 15:50:00,50.37,50.41,50.14,50.21,56900.0,50.37,50.41,50.14,50.21,56900.0
2011-10-21 09:30:00,51.07,51.23,50.95,50.98,105800.0,51.07,51.23,50.95,50.98,105800.0
2011-10-21 09:40:00,51.0,51.64,50.66,51.14,100500.0,51.0,51.64,50.66,51.14,100500.0
2011-10-21 09:50:00,51.17,51.44,51.05,51.41,45700.0,51.17,51.44,51.05,51.41,45700.0
2011-10-21 10:00:00,51.4,51.4,51.25,51.3,44300.0,51.4,51.4,51.25,51.3,44300.0
2011-10-21 10:10:00,51.3,51.78,51.29,51.61,65900.0,51.3,51.78,51.29,51.61,65900.0
2011-10-21 10:20:00,51.64,51.76,51.36,51.42,49200.0,51.64,51.76,51.36,51.42,49200.0
2011-10-21 10:30:00,51.45,51.7,51.37,51.6,101800.0,51.45,51.7,51.37,51.6,101800.0
2011-10-21 10:40:00,51.6,51.61,51.38,51.46,26300.0,51.6,51.61,51.38,51.46,26300.0
2011-10-21 10:50:00,51.48,51.5,51.03,51.15,40600.0,51.48,51.5,51.03,51.15,40600.0
2011-10-21 11:00:00,51.12,51.26,51.04,51.15,31600.0,51.12,51.26,51.04,51.15,31600.0
2011-10-21 11:10:00,51.14,51.57,51.11,51.49,44300.0,51.14,51.57,51.11,51.49,44300.0
2011-10-21 11:20:00,51.51,51.6,51.33,51.36,31900.0,51.51,51.6,51.33,51.36,31900.0
2011-10-21 11:30:00,51.33,51.4,51.15,51.18,18400.0,51.33,51.4,51.15,51.18,18400.0
2011-10-21 11:40:00,51.17,51.32,51.15,51.21,27700.0,51.17,51.32,51.15,51.21,27700.0
2011-10-21 11:50:00,51.24,51.25,51.03,51.03,32500.0,51.24,51.25,51.03,51.03,32500.0
2011-10-21 12:00:00,51.05,51.08,50.93,50.94,62900.0,51.05,51.08,50.93,50.94,62900.0
2011-10-21 12:10:00,50.94,51.0,50.78,50.82,32800.0,50.94,51.0,50.78,50.82,32800.0
2011-10-21 12:20:00,50.81,50.87,50.74,50.78,15100.0,50.81,50.87,50.74,50.78,15100.0
2011-10-21 12:30:00,50.8,50.85,50.5,50.63,19100.0,50.8,50.85,50.5,50.63,19100.0
2011-10-21 12:40:00,50.57,50.83,50.57,50.74,43400.0,50.57,50.83,50.57,50.74,43400.0
2011-10-21 12:50:00,50.74,50.78,50.5,50.54,18900.0,50.74,50.78,50.5,50.54,18900.0
2011-10-21 13:00:00,50.51,50.54,50.13,50.23,50000.0,50.51,50.54,50.13,50.23,50000.0
2011-10-21 13:10:00,50.18,50.22,49.87,50.1,162800.0,50.18,50.22,49.87,50.1,162800.0
2011-10-21 13:20:00,50.13,50.28,49.82,49.94,64200.0,50.13,50.28,49.82,49.94,64200.0
2011-10-21 13:30:00,49.92,50.17,49.8,50.11,16100.0,49.92,50.17,49.8,50.11,16100.0
2011-10-21 13:40:00,50.1,50.14,49.95,50.02,53600.0,50.1,50.14,49.95,50.02,53600.0
2011-10-21 13:50:00,50.04,50.06,49.9,49.94,30300.0,50.04,50.06,49.9,49.94,30300.0
2011-10-21 14:00:00,49.94,50.12,49.93,50.06,68200.0,49.94,50.12,49.93,50.06,68200.0
2011-10-21 14:10:00,50.0,50.03,49.87,49.91,81300.0,50.0,50.03,49.87,49.91,81300.0
2011-10-21 14:20:00,49.92,50.12,49.89,49.89,24300.0,49.92,50.12,49.89,49.89,24300.0
2011-10-21 14:30:00,49.92,49.99,49.83,49.95,36200.0,49.92,49.99,49.83,49.95,36200.0
2011-10-21 14:40:00,49.97,50.0,49.9,49.94,38900.0,49.97,50.0,49.9,49.94,38900.0
2011-10-21 14:50:00,49.94,50.0,49.9,49.99,94500.0,49.94,50.0,49.9,49.99,94500.0
2011-10-21 15:00:00,49.99,50.11,49.95,50.01,92800.0,49.99,50.11,49.95,50.01,92800.0
2011-10-21 15:10:00,50.0,50.06,49.96,50.0,63100.0,50.0,50.06,49.96,50.0,63100.0
2011-10-21 15:20:00,50.0,50.1,49.95,49.97,57000.0,50.0,50.1,49.95,49.97,57000.0
2011-10-21 15:30:00,49.96,50.03,49.88,49.89,70100.0,49.96,50.03,49.88,49.89,70100.0
2011-10-21 15:40:00,49.89,49.92,49.66,49.9,120900.0,49.89,49.92,49.66,49.9,120900.0
2011-10-21 15:50:00,49.9,50.14,49.84,50.14,171100.0,49.9,50.14,49.84,50.14,171100.0
2011-10-24 09:30:00,50.49,51.17,50.33,51.14,87100.0,50.49,51.17,50.33,51.14,87100.0
2011-10-24 09:40:00,51.14,51.89,51.06,51.86,221000.0,51.14,51.89,51.06,51.86,221000.0
2011-10-24 09:50:00,51.89,52.2,51.74,51.89,181600.0,51.89,52.2,51.74,51.89,181600.0
2011-10-24 10:00:00,51.89,52.0,51.6,51.89,85900.0,51.89,52.0,51.6,51.89,85900.0
2011-10-24 10:10:00,51.91,52.19,51.8,52.18,71700.0,51.91,52.19,51.8,52.18,71700.0
2011-10-24 10:20:00,52.16,52.44,51.92,52.19,117700.0,52.16,52.44,51.92,52.19,117700.0
2011-10-24 10:30:00,52.12,52.58,52.12,52.52,81300.0,52.12,52.58,52.12,52.52,81300.0
2011-10-24 10:40:00,52.52,52.69,52.36,52.62,73400.0,52.52,52.69,52.36,52.62,73400.0
2011-10-24 10:50:00,52.61,52.7,52.27,52.38,44900.0,52.61,52.7,52.27,52.38,44900.0
2011-10-24 11:00:00,52.41,52.75,52.25,52.74,41800.0,52.41,52.75,52.25,52.74,41800.0
2011-10-24 11:10:00,52.75,52.8,52.66,52.79,58900.0,52.75,52.8,52.66,52.79,58900.0
2011-10-24 11:20:00,52.8,53.15,52.77,53.08,70600.0,52.8,53.15,52.77,53.08,70600.0
2011-10-24 11:30:00,53.09,53.32,53.04,53.29,55600.0,53.09,53.32,53.04,53.29,55600.0
2011-10-24 11:40:00,53.29,53.46,53.27,53.41,103500.0,53.29,53.46,53.27,53.41,103500.0
2011-10-24 11:50:00,53.42,53.55,53.34,53.42,105400.0,53.42,53.55,53.34,53.42,105400.0
2011-10-24 12:00:00,53.41,53.56,53.37,53.56,60200.0,53.41,53.56,53.37,53.56,60200.0
2011-10-24 12:10:00,53.57,53.8,53.54,53.78,61600.0,53.57,53.8,53.54,53.78,61600.0
2011-10-24 12:20:00,53.79,54.12,53.73,54.08,89100.0,53.79,54.12,53.73,54.08,89100.0
2011-10-24 12:30:00,54.07,54.16,53.67,53.75,93500.0,54.07,54.16,53.67,53.75,93500.0
2011-10-24 12:40:00,53.76,53.79,53.5,53.65,45000.0,53.76,53.79,53.5,53.65,45000.0
2011-10-24 12:50:00,53.63,53.9,53.45,53.84,54800.0,53.63,53.9,53.45,53.84,54800.0
2011-10-24 13:00:00,53.88,53.9,53.5,53.5,58000.0,53.88,53.9,53.5,53.5,58000.0
2011-10-24 13:10:00,53.5,53.56,53.48,53.52,37800.0,53.5,53.56,53.48,53.52,37800.0
2011-10-24 13:20:00,53.5,53.75,53.46,53.7,64500.0,53.5,53.75,53.46,53.7,64500.0
2011-10-24 13:30:00,53.65,53.75,53.63,53.68,17000.0,53.65,53.75,53.63,53.68,17000.0
2011-10-24 13:40:00,53.65,53.95,53.62,53.91,35900.0,53.65,53.95,53.62,53.91,35900.0
2011-10-24 13:50:00,53.93,54.37,53.9,54.34,118300.0,53.93,54.37,53.9,54.34,118300.0
2011-10-24 14:00:00,54.36,54.41,54.33,54.36,87400.0,54.36,54.41,54.33,54.36,87400.0
2011-10-24 14:10:00,54.37,54.39,54.25,54.26,122600.0,54.37,54.39,54.25,54.26,122600.0
2011-10-24 14:20:00,54.25,54.27,53.98,53.98,46800.0,54.25,54.27,53.98,53.98,46800.0
2011-10-24 14:30:00,53.98,54.11,53.86,54.0,40000.0,53.98,54.11,53.86,54.0,40000.0
2011-10-24 14:40:00,53.96,54.08,53.9,53.9,34700.0,53.96,54.08,53.9,53.9,34700.0
2011-10-24 14:50:00,53.89,53.99,53.79,53.99,43600.0,53.89,53.99,53.79,53.99,43600.0
2011-10-24 15:00:00,53.97,54.2,53.97,54.15,62000.0,53.97,54.2,53.97,54.15,62000.0
2011-10-24 15:10:00,54.1,54.2,53.88,54.2,68100.0,54.1,54.2,53.88,54.2,68100.0
2011-10-24 15:20:00,54.17,54.19,53.93,53.94,76200.0,54.17,54.19,53.93,53.94,76200.0
2011-10-24 15:30:00,53.94,54.08,53.8,53.97,116500.0,53.94,54.08,53.8,53.97,116500.0
2011-10-24 15:40:00,53.96,54.0,53.7,53.8,116000.0,53.96,54.0,53.7,53.8,116000.0
2011-10-24 15:50:00,53.8,53.96,53.75,53.94,163100.0,53.8,53.96,53.75,53.94,163100.0
2011-10-25 09:30:00,53.1,53.19,52.3,52.57,123200.0,53.1,53.19,52.3,52.57,123200.0
2011-10-25 09:40:00,52.66,53.5,52.49,53.41,139000.0,52.66,53.5,52.49,53.41,139000.0
2011-10-25 09:50:00,53.42,53.88,53.03,53.77,171900.0,53.42,53.88,53.03,53.77,171900.0
2011-10-25 10:00:00,53.81,53.89,53.19,53.44,125100.0,53.81,53.89,53.19,53.44,125100.0
2011-10-25 10:10:00,53.46,53.7,53.3,53.41,86700.0,53.46,53.7,53.3,53.41,86700.0
2011-10-25 10:20:00,53.41,53.61,53.23,53.52,45300.0,53.41,53.61,53.23,53.52,45300.0
2011-10-25 10:30:00,53.55,53.55,53.23,53.4,49300.0,53.55,53.55,53.23,53.4,49300.0
2011-10-25 10:40:00,53.47,53.49,53.29,53.42,50500.0,53.47,53.49,53.29,53.42,50500.0
2011-10-25 10:50:00,53.44,53.47,53.0,53.07,52700.0,53.44,53.47,53.0,53.07,52700.0
2011-10-25 11:00:00,53.02,53.15,52.63,52.86,94500.0,53.02,53.15,52.63,52.86,94500.0
2011-10-25 11:10:00,52.86,52.98,52.73,52.84,28700.0,52.86,52.98,52.73,52.84,28700.0
2011-10-25 11:20:00,52.75,53.08,52.7,52.95,37600.0,52.75,53.08,52.7,52.95,37600.0
2011-10-25 11:30:00,52.95,53.35,52.93,53.27,93000.0,52.95,53.35,52.93,53.27,93000.0
2011-10-25 11:40:00,53.3,53.37,52.81,52.81,21900.0,53.3,53.37,52.81,52.81,21900.0
2011-10-25 11:50:00,52.81,53.02,52.77,52.97,19700.0,52.81,53.02,52.77,52.97,19700.0
2011-10-25 12:00:00,52.98,53.25,52.94,53.25,39200.0,52.98,53.25,52.94,53.25,39200.0
2011-10-25 12:10:00,53.26,53.48,53.14,53.48,24000.0,53.26,53.48,53.14,53.48,24000.0
2011-10-25 12:20:00,53.46,53.65,53.34,53.51,31400.0,53.46,53.65,53.34,53.51,31400.0
2011-10-25 12:30:00,53.48,53.52,53.14,53.14,11800.0,53.48,53.52,53.14,53.14,11800.0
2011-10-25 12:40:00,53.09,53.15,53.0,53.01,16600.0,53.09,53.15,53.0,53.01,16600.0
2011-10-25 12:50:00,53.01,53.16,53.0,53.03,11200.0,53.01,53.16,53.0,53.03,11200.0
2011-10-25 13:00:00,53.07,53.25,53.05,53.25,9800.0,53.07,53.25,53.05,53.25,9800.0
2011-10-25 13:10:00,53.27,53.43,53.12,53.24,22100.0,53.27,53.43,53.12,53.24,22100.0
2011-10-25 13:20:00,53.24,53.37,53.22,53.23,33300.0,53.24,53.37,53.22,53.23,33300.0
2011-10-25 13:30:00,53.24,53.25,52.82,52.83,26700.0,53.24,53.25,52.82,52.83,26700.0
2011-10-25 13:40:00,52.8,52.85,52.59,52.61,40400.0,52.8,52.85,52.59,52.61,40400.0
2011-10-25 13:50:00,52.65,52.8,52.6,52.75,29700.0,52.65,52.8,52.6,52.75,29700.0
2011-10-25 14:00:00,52.74,52.74,52.5,52.63,28000.0,52.74,52.74,52.5,52.63,28000.0
2011-10-25 14:10:00,52.62,52.62,52.48,52.6,35800.0,52.62,52.62,52.48,52.6,35800.0
2011-10-25 14:20:00,52.6,52.61,52.4,52.45,30200.0,52.6,52.61,52.4,52.45,30200.0
2011-10-25 14:30:00,52.4,52.44,52.25,52.28,41500.0,52.4,52.44,52.25,52.28,41500.0
2011-10-25 14:40:00,52.31,52.53,52.21,52.42,30600.0,52.31,52.53,52.21,52.42,30600.0
2011-10-25 14:50:00,52.4,52.55,52.23,52.46,36000.0,52.4,52.55,52.23,52.46,36000.0
2011-10-25 15:00:00,52.56,52.64,52.35,52.43,33500.0,52.56,52.64,52.35,52.43,33500.0
2011-10-25 15:10:00,52.37,52.41,52.15,52.16,33500.0,52.37,52.41,52.15,52.16,33500.0
2011-10-25 15:20:00,52.15,52.18,51.96,52.05,40000.0,52.15,52.18,51.96,52.05,40000.0
2011-10-25 15:30:00,52.05,52.23,51.9,52.02,82200.0,52.05,52.23,51.9,52.02,82200.0
2011-10-25 15:40:00,52.04,52.11,51.8,51.98,81700.0,52.04,52.11,51.8,51.98,81700.0
2011-10-25 15:50:00,51.94,52.01,51.7,51.75,106700.0,51.94,52.01,51.7,51.75,106700.0
2011-10-26 09:30:00,52.41,53.0,52.24,52.52,119000.0,52.41,53.0,52.24,52.52,119000.0
2011-10-26 09:40:00,52.5,52.87,52.22,52.29,150500.0,52.5,52.87,52.22,52.29,150500.0
2011-10-26 09:50:00,52.29,52.35,51.77,51.87,117500.0,52.29,52.35,51.77,51.87,117500.0
2011-10-26 10:00:00,51.93,52.2,51.45,51.5,107100.0,51.93,52.2,51.45,51.5,107100.0
2011-10-26 10:10:00,51.51,51.55,51.16,51.42,80600.0,51.51,51.55,51.16,51.42,80600.0
2011-10-26 10:20:00,51.4,51.85,51.34,51.82,50000.0,51.4,51.85,51.34,51.82,50000.0
2011-10-26 10:30:00,51.77,51.95,51.43,51.88,81400.0,51.77,51.95,51.43,51.88,81400.0
2011-10-26 10:40:00,51.88,51.97,51.23,51.23,102400.0,51.88,51.97,51.23,51.23,102400.0
2011-10-26 10:50:00,51.23,51.54,51.15,51.41,117000.0,51.23,51.54,51.15,51.41,117000.0
2011-10-26 11:00:00,51.41,51.88,51.41,51.66,120300.0,51.41,51.88,51.41,51.66,120300.0
2011-10-26 11:10:00,51.7,52.19,51.64,52.18,155000.0,51.7,52.19,51.64,52.18,155000.0
2011-10-26 11:20:00,52.12,52.2,51.8,52.05,77400.0,52.12,52.2,51.8,52.05,77400.0
2011-10-26 11:30:00,52.04,52.19,51.9,51.97,41100.0,52.04,52.19,51.9,51.97,41100.0
2011-10-26 11:40:00,51.9,52.5,51.84,52.4,57400.0,51.9,52.5,51.84,52.4,57400.0
2011-10-26 11:50:00,52.4,52.45,52.22,52.31,22800.0,52.4,52.45,52.22,52.31,22800.0
2011-10-26 12:00:00,52.25,52.38,52.12,52.12,32000.0,52.25,52.38,52.12,52.12,32000.0
2011-10-26 12:10:00,52.09,52.42,51.96,52.23,46600.0,52.09,52.42,51.96,52.23,46600.0
2011-10-26 12:20:00,52.18,52.35,51.98,52.07,32000.0,52.18,52.35,51.98,52.07,32000.0
2011-10-26 12:30:00,52.07,52.16,51.91,51.99,34700.0,52.07,52.16,51.91,51.99,34700.0
2011-10-26 12:40:00,52.0,52.15,51.81,51.95,83300.0,52.0,52.15,51.81,51.95,83300.0
2011-10-26 12:50:00,51.93,52.09,51.75,51.97,166600.0,51.93,52.09,51.75,51.97,166600.0
2011-10-26 13:00:00,51.93,51.99,51.5,51.51,40600.0,51.93,51.99,51.5,51.51,40600.0
2011-10-26 13:10:00,51.51,51.71,51.5,51.7,31700.0,51.51,51.71,51.5,51.7,31700.0
2011-10-26 13:20:00,51.73,52.01,51.64,52.0,32000.0,51.73,52.01,51.64,52.0,32000.0
2011-10-26 13:30:00,52.04,52.76,52.02,52.75,89900.0,52.04,52.76,52.02,52.75,89900.0
2011-10-26 13:40:00,52.75,52.85,52.54,52.76,65000.0,52.75,52.85,52.54,52.76,65000.0
2011-10-26 13:50:00,52.77,52.83,52.31,52.62,87800.0,52.77,52.83,52.31,52.62,87800.0
2011-10-26 14:00:00,52.64,52.9,52.56,52.9,104800.0,52.64,52.9,52.56,52.9,104800.0
2011-10-26 14:10:00,52.89,53.04,52.74,52.78,60000.0,52.89,53.04,52.74,52.78,60000.0
2011-10-26 14:20:00,52.79,52.91,52.67,52.67,38400.0,52.79,52.91,52.67,52.67,38400.0
2011-10-26 14:30:00,52.69,53.1,52.61,53.04,68600.0,52.69,53.1,52.61,53.04,68600.0
2011-10-26 14:40:00,53.02,53.07,52.78,52.84,47800.0,53.02,53.07,52.78,52.84,47800.0
2011-10-26 14:50:00,52.82,53.09,52.6,52.68,82300.0,52.82,53.09,52.6,52.68,82300.0
2011-10-26 15:00:00,52.73,52.92,52.6,52.82,36100.0,52.73,52.92,52.6,52.82,36100.0
2011-10-26 15:10:00,52.77,53.24,52.71,53.2,83100.0,52.77,53.24,52.71,53.2,83100.0
2011-10-26 15:20:00,53.21,53.4,53.13,53.34,109700.0,53.21,53.4,53.13,53.34,109700.0
2011-10-26 15:30:00,53.29,53.66,53.2,53.54,169500.0,53.29,53.66,53.2,53.54,169500.0
2011-10-26 15:40:00,53.55,53.93,53.14,53.15,187600.0,53.55,53.93,53.14,53.15,187600.0
2011-10-26 15:50:00,53.18,53.29,52.97,53.16,129400.0,53.18,53.29,52.97,53.16,129400.0
2011-10-27 09:30:00,55.72,56.86,55.26,56.44,452200.0,55.72,56.86,55.26,56.44,452200.0
2011-10-27 09:40:00,56.43,56.96,55.47,55.79,310400.0,56.43,56.96,55.47,55.79,310400.0
2011-10-27 09:50:00,55.85,56.08,55.7,55.84,95600.0,55.85,56.08,55.7,55.84,95600.0
2011-10-27 10:00:00,55.79,55.86,55.08,55.4,140500.0,55.79,55.86,55.08,55.4,140500.0
2011-10-27 10:10:00,55.42,55.9,55.42,55.59,121500.0,55.42,55.9,55.42,55.59,121500.0
2011-10-27 10:20:00,55.59,55.75,55.3,55.38,72700.0,55.59,55.75,55.3,55.38,72700.0
2011-10-27 10:30:00,55.34,55.4,54.92,55.08,54000.0,55.34,55.4,54.92,55.08,54000.0
2011-10-27 10:40:00,55.09,55.49,55.09,55.18,134900.0,55.09,55.49,55.09,55.18,134900.0
2011-10-27 10:50:00,55.21,55.71,55.1,55.52,126500.0,55.21,55.71,55.1,55.52,126500.0
2011-10-27 11:00:00,55.49,55.91,55.36,55.67,157000.0,55.49,55.91,55.36,55.67,157000.0
2011-10-27 11:10:00,55.66,55.81,55.45,55.52,99600.0,55.66,55.81,55.45,55.52,99600.0
2011-10-27 11:20:00,55.52,55.83,55.43,55.71,75800.0,55.52,55.83,55.43,55.71,75800.0
2011-10-27 11:30:00,55.75,56.16,55.62,56.11,72300.0,55.75,56.16,55.62,56.11,72300.0
2011-10-27 11:40:00,56.1,56.36,56.02,56.36,88100.0,56.1,56.36,56.02,56.36,88100.0
2011-10-27 11:50:00,56.36,56.75,56.35,56.72,94500.0,56.36,56.75,56.35,56.72,94500.0
2011-10-27 12:00:00,56.73,56.89,56.62,56.82,97700.0,56.73,56.89,56.62,56.82,97700.0
2011-10-27 12:10:00,56.82,56.84,56.67,56.84,44700.0,56.82,56.84,56.67,56.84,44700.0
2011-10-27 12:20:00,56.83,57.0,56.71,56.99,72300.0,56.83,57.0,56.71,56.99,72300.0
2011-10-27 12:30:00,56.99,57.1,56.82,56.91,121100.0,56.99,57.1,56.82,56.91,121100.0
2011-10-27 12:40:00,56.91,57.16,56.88,57.13,75300.0,56.91,57.16,56.88,57.13,75300.0
2011-10-27 12:50:00,57.12,57.13,56.89,57.05,92100.0,57.12,57.13,56.89,57.05,92100.0
2011-10-27 13:00:00,57.05,57.23,56.96,57.22,91900.0,57.05,57.23,56.96,57.22,91900.0
2011-10-27 13:10:00,57.23,57.86,57.19,57.85,156400.0,57.23,57.86,57.19,57.85,156400.0
2011-10-27 13:20:00,57.84,57.84,57.5,57.71,100900.0,57.84,57.84,57.5,57.71,100900.0
2011-10-27 13:30:00,57.71,57.98,57.7,57.98,72000.0,57.71,57.98,57.7,57.98,72000.0
2011-10-27 13:40:00,57.98,57.99,57.85,57.87,50800.0,57.98,57.99,57.85,57.87,50800.0
2011-10-27 13:50:00,57.89,58.0,57.85,58.0,82000.0,57.89,58.0,57.85,58.0,82000.0
2011-10-27 14:00:00,58.0,58.0,57.71,57.71,109800.0,58.0,58.0,57.71,57.71,109800.0
2011-10-27 14:10:00,57.72,57.81,57.5,57.6,71100.0,57.72,57.81,57.5,57.6,71100.0
2011-10-27 14:20:00,57.6,57.76,57.55,57.71,64200.0,57.6,57.76,57.55,57.71,64200.0
2011-10-27 14:30:00,57.71,57.81,57.57,57.8,70600.0,57.71,57.81,57.57,57.8,70600.0
2011-10-27 14:40:00,57.81,57.93,57.55,57.56,69200.0,57.81,57.93,57.55,57.56,69200.0
2011-10-27 14:50:00,57.56,57.91,57.55,57.79,92500.0,57.56,57.91,57.55,57.79,92500.0
2011-10-27 15:00:00,57.81,58.0,57.8,57.9,151600.0,57.81,58.0,57.8,57.9,151600.0
2011-10-27 15:10:00,57.95,58.08,57.89,58.06,137100.0,57.95,58.08,57.89,58.06,137100.0
2011-10-27 15:20:00,58.04,58.44,58.04,58.26,122200.0,58.04,58.44,58.04,58.26,122200.0
2011-10-27 15:30:00,58.24,58.38,57.91,57.93,180400.0,58.24,58.38,57.91,57.93,180400.0
2011-10-27 15:40:00,57.94,57.97,57.42,57.65,165700.0,57.94,57.97,57.42,57.65,165700.0
2011-10-27 15:50:00,57.61,57.74,57.33,57.58,224500.0,57.61,57.74,57.33,57.58,224500.0
2011-10-28 09:30:00,57.0,58.21,56.56,58.18,147400.0,57.0,58.21,56.56,58.18,147400.0
2011-10-28 09:40:00,58.12,58.2,57.37,57.41,73800.0,58.12,58.2,57.37,57.41,73800.0
2011-10-28 09:50:00,57.44,58.11,57.23,58.11,105400.0,57.44,58.11,57.23,58.11,105400.0
2011-10-28 10:00:00,58.1,58.5,57.93,58.19,112100.0,58.1,58.5,57.93,58.19,112100.0
2011-10-28 10:10:00,58.16,58.46,58.0,58.01,89000.0,58.16,58.46,58.0,58.01,89000.0
2011-10-28 10:20:00,58.02,58.33,57.78,57.78,52300.0,58.02,58.33,57.78,57.78,52300.0
2011-10-28 10:30:00,57.83,57.95,57.7,57.9,59500.0,57.83,57.95,57.7,57.9,59500.0
2011-10-28 10:40:00,57.89,58.05,57.79,58.05,58200.0,57.89,58.05,57.79,58.05,58200.0
2011-10-28 10:50:00,58.0,58.16,57.87,58.0,37400.0,58.0,58.16,57.87,58.0,37400.0
2011-10-28 11:00:00,58.0,58.49,57.95,58.44,58400.0,58.0,58.49,57.95,58.44,58400.0
2011-10-28 11:10:00,58.43,58.45,58.18,58.25,35800.0,58.43,58.45,58.18,58.25,35800.0
2011-10-28 11:20:00,58.18,58.42,58.05,58.19,40500.0,58.18,58.42,58.05,58.19,40500.0
2011-10-28 11:30:00,58.2,58.42,58.16,58.25,24100.0,58.2,58.42,58.16,58.25,24100.0
2011-10-28 11:40:00,58.2,58.24,57.71,57.73,44600.0,58.2,58.24,57.71,57.73,44600.0
2011-10-28 11:50:00,57.81,57.81,57.06,57.06,101900.0,57.81,57.81,57.06,57.06,101900.0
2011-10-28 12:00:00,57.11,57.25,56.91,57.24,67300.0,57.11,57.25,56.91,57.24,67300.0
2011-10-28 12:10:00,57.18,57.44,57.09,57.26,21500.0,57.18,57.44,57.09,57.26,21500.0
2011-10-28 12:20:00,57.23,57.36,57.08,57.23,37800.0,57.23,57.36,57.08,57.23,37800.0
2011-10-28 12:30:00,57.25,57.35,57.1,57.24,44000.0,57.25,57.35,57.1,57.24,44000.0
2011-10-28 12:40:00,57.25,57.37,57.1,57.27,27100.0,57.25,57.37,57.1,57.27,27100.0
2011-10-28 12:50:00,57.31,57.38,57.1,57.38,28100.0,57.31,57.38,57.1,57.38,28100.0
2011-10-28 13:00:00,57.35,57.54,57.3,57.31,39400.0,57.35,57.54,57.3,57.31,39400.0
2011-10-28 13:10:00,57.35,57.45,57.23,57.41,27800.0,57.35,57.45,57.23,57.41,27800.0
2011-10-28 13:20:00,57.41,57.52,57.37,57.4,32700.0,57.41,57.52,57.37,57.4,32700.0
2011-10-28 13:30:00,57.41,57.48,57.23,57.48,22000.0,57.41,57.48,57.23,57.48,22000.0
2011-10-28 13:40:00,57.45,57.5,57.3,57.48,23900.0,57.45,57.5,57.3,57.48,23900.0
2011-10-28 13:50:00,57.48,57.57,57.43,57.53,32900.0,57.48,57.57,57.43,57.53,32900.0
2011-10-28 14:00:00,57.5,57.54,57.25,57.47,31700.0,57.5,57.54,57.25,57.47,31700.0
2011-10-28 14:10:00,57.51,57.54,57.29,57.36,21700.0,57.51,57.54,57.29,57.36,21700.0
2011-10-28 14:20:00,57.38,57.46,57.26,57.41,22000.0,57.38,57.46,57.26,57.41,22000.0
2011-10-28 14:30:00,57.38,57.52,57.13,57.15,58700.0,57.38,57.52,57.13,57.15,58700.0
2011-10-28 14:40:00,57.16,57.48,57.15,57.46,34600.0,57.16,57.48,57.15,57.46,34600.0
2011-10-28 14:50:00,57.46,57.54,57.32,57.46,46200.0,57.46,57.54,57.32,57.46,46200.0
2011-10-28 15:00:00,57.48,57.89,57.48,57.88,67100.0,57.48,57.89,57.48,57.88,67100.0
2011-10-28 15:10:00,57.84,57.94,57.71,57.82,52200.0,57.84,57.94,57.71,57.82,52200.0
2011-10-28 15:20:00,57.84,58.05,57.83,58.02,52100.0,57.84,58.05,57.83,58.02,52100.0
2011-10-28 15:30:00,58.03,58.04,57.85,58.02,67400.0,58.03,58.04,57.85,58.02,67400.0
2011-10-28 15:40:00,58.03,58.18,57.85,57.99,111300.0,58.03,58.18,57.85,57.99,111300.0
2011-10-28 15:50:00,57.98,58.11,57.86,57.94,132100.0,57.98,58.11,57.86,57.94,132100.0
2011-10-31 09:30:00,57.48,57.71,56.75,57.34,148200.0,57.48,57.71,56.75,57.34,148200.0
2011-10-31 09:40:00,57.34,57.5,57.11,57.35,70500.0,57.34,57.5,57.11,57.35,70500.0
2011-10-31 09:50:00,57.32,58.06,57.25,57.76,124200.0,57.32,58.06,57.25,57.76,124200.0
2011-10-31 10:00:00,57.81,58.71,57.69,58.68,188000.0,57.81,58.71,57.69,58.68,188000.0
2011-10-31 10:10:00,58.68,59.46,58.6,58.87,293100.0,58.68,59.46,58.6,58.87,293100.0
2011-10-31 10:20:00,58.95,59.15,58.06,58.2,162200.0,58.95,59.15,58.06,58.2,162200.0
2011-10-31 10:30:00,58.22,58.84,58.21,58.41,97400.0,58.22,58.84,58.21,58.41,97400.0
2011-10-31 10:40:00,58.45,58.52,57.95,58.08,71700.0,58.45,58.52,57.95,58.08,71700.0
2011-10-31 10:50:00,58.1,58.45,58.08,58.18,57400.0,58.1,58.45,58.08,58.18,57400.0
2011-10-31 11:00:00,58.25,58.37,57.9,58.05,79800.0,58.25,58.37,57.9,58.05,79800.0
2011-10-31 11:10:00,58.05,58.1,57.38,57.45,102200.0,58.05,58.1,57.38,57.45,102200.0
2011-10-31 11:20:00,57.49,57.6,57.36,57.41,71200.0,57.49,57.6,57.36,57.41,71200.0
2011-10-31 11:30:00,57.41,57.79,57.36,57.73,58500.0,57.41,57.79,57.36,57.73,58500.0
2011-10-31 11:40:00,57.73,57.87,57.68,57.74,31900.0,57.73,57.87,57.68,57.74,31900.0
2011-10-31 11:50:00,57.74,57.77,57.42,57.42,29500.0,57.74,57.77,57.42,57.42,29500.0
2011-10-31 12:00:00,57.42,57.7,57.4,57.44,81800.0,57.42,57.7,57.4,57.44,81800.0
2011-10-31 12:10:00,57.44,57.62,57.28,57.37,54600.0,57.44,57.62,57.28,57.37,54600.0
2011-10-31 12:20:00,57.41,57.46,57.11,57.14,67300.0,57.41,57.46,57.11,57.14,67300.0
2011-10-31 12:30:00,57.13,57.25,57.01,57.08,52200.0,57.13,57.25,57.01,57.08,52200.0
2011-10-31 12:40:00,57.12,57.37,57.03,57.3,66800.0,57.12,57.37,57.03,57.3,66800.0
2011-10-31 12:50:00,57.3,57.55,57.27,57.55,29500.0,57.3,57.55,57.27,57.55,29500.0
2011-10-31 13:00:00,57.57,57.81,57.53,57.73,52800.0,57.57,57.81,57.53,57.73,52800.0
2011-10-31 13:10:00,57.74,57.82,57.67,57.68,30500.0,57.74,57.82,57.67,57.68,30500.0
2011-10-31 13:20:00,57.67,57.7,57.54,57.63,37400.0,57.67,57.7,57.54,57.63,37400.0
2011-10-31 13:30:00,57.63,57.71,57.33,57.56,92300.0,57.63,57.71,57.33,57.56,92300.0
2011-10-31 13:40:00,57.58,57.74,57.42,57.74,18100.0,57.58,57.74,57.42,57.74,18100.0
2011-10-31 13:50:00,57.73,57.87,57.68,57.7,36300.0,57.73,57.87,57.68,57.7,36300.0
2011-10-31 14:00:00,57.73,57.85,57.69,57.76,24100.0,57.73,57.85,57.69,57.76,24100.0
2011-10-31 14:10:00,57.75,57.75,57.3,57.41,27300.0,57.75,57.75,57.3,57.41,27300.0
2011-10-31 14:20:00,57.45,57.75,57.4,57.5,29900.0,57.45,57.75,57.4,57.5,29900.0
2011-10-31 14:30:00,57.5,57.55,57.16,57.21,44100.0,57.5,57.55,57.16,57.21,44100.0
2011-10-31 14:40:00,57.25,57.4,57.19,57.34,23600.0,57.25,57.4,57.19,57.34,23600.0
2011-10-31 14:50:00,57.29,57.59,57.29,57.34,38600.0,57.29,57.59,57.29,57.34,38600.0
2011-10-31 15:00:00,57.31,57.33,56.94,57.02,109600.0,57.31,57.33,56.94,57.02,109600.0
2011-10-31 15:10:00,57.01,57.06,56.87,56.88,65600.0,57.01,57.06,56.87,56.88,65600.0
2011-10-31 15:20:00,56.92,57.07,56.83,56.88,53600.0,56.92,57.07,56.83,56.88,53600.0
2011-10-31 15:30:00,56.85,57.17,56.75,57.0,94300.0,56.85,57.17,56.75,57.0,94300.0
2011-10-31 15:40:00,56.96,57.05,56.68,56.73,92000.0,56.96,57.05,56.68,56.73,92000.0
2011-10-31 15:50:00,56.78,56.86,56.41,56.46,246200.0,56.78,56.86,56.41,56.46,246200.0
2011-11-01 09:30:00,54.51,54.51,52.57,52.95,385000.0,54.51,54.51,52.57,52.95,385000.0
2011-11-01 09:40:00,53.0,54.28,52.92,53.8,290800.0,53.0,54.28,52.92,53.8,290800.0
2011-11-01 09:50:00,53.81,54.39,53.61,54.31,103900.0,53.81,54.39,53.61,54.31,103900.0
2011-11-01 10:00:00,54.28,54.68,53.83,54.68,170700.0,54.28,54.68,53.83,54.68,170700.0
2011-11-01 10:10:00,54.61,55.24,54.57,54.8,111300.0,54.61,55.24,54.57,54.8,111300.0
2011-11-01 10:20:00,54.86,54.88,54.11,54.49,90300.0,54.86,54.88,54.11,54.49,90300.0
2011-11-01 10:30:00,54.4,54.84,54.29,54.62,41100.0,54.4,54.84,54.29,54.62,41100.0
2011-11-01 10:40:00,54.62,54.88,54.15,54.38,71200.0,54.62,54.88,54.15,54.38,71200.0
2011-11-01 10:50:00,54.39,54.58,53.96,53.96,68500.0,54.39,54.58,53.96,53.96,68500.0
2011-11-01 11:00:00,54.01,54.09,53.52,53.67,64800.0,54.01,54.09,53.52,53.67,64800.0
2011-11-01 11:10:00,53.67,54.44,53.63,54.24,75600.0,53.67,54.44,53.63,54.24,75600.0
2011-11-01 11:20:00,54.23,54.34,53.77,53.78,39100.0,54.23,54.34,53.77,53.78,39100.0
2011-11-01 11:30:00,53.82,54.0,53.6,53.64,36000.0,53.82,54.0,53.6,53.64,36000.0
2011-11-01 11:40:00,53.65,53.65,53.05,53.16,71800.0,53.65,53.65,53.05,53.16,71800.0
2011-11-01 11:50:00,53.16,53.2,53.0,53.1,78500.0,53.16,53.2,53.0,53.1,78500.0
2011-11-01 12:00:00,53.14,53.44,52.89,53.3,47400.0,53.14,53.44,52.89,53.3,47400.0
2011-11-01 12:10:00,53.39,53.8,53.32,53.65,76600.0,53.39,53.8,53.32,53.65,76600.0
2011-11-01 12:20:00,53.7,53.8,53.5,53.64,30500.0,53.7,53.8,53.5,53.64,30500.0
2011-11-01 12:30:00,53.58,53.96,53.42,53.9,29100.0,53.58,53.96,53.42,53.9,29100.0
2011-11-01 12:40:00,53.89,53.89,53.25,53.25,35100.0,53.89,53.89,53.25,53.25,35100.0
2011-11-01 12:50:00,53.25,53.4,53.12,53.26,42500.0,53.25,53.4,53.12,53.26,42500.0
2011-11-01 13:00:00,53.2,53.35,53.03,53.06,48700.0,53.2,53.35,53.03,53.06,48700.0
2011-11-01 13:10:00,53.14,53.21,52.95,53.07,44700.0,53.14,53.21,52.95,53.07,44700.0
2011-11-01 13:20:00,53.06,53.45,52.85,53.45,58400.0,53.06,53.45,52.85,53.45,58400.0
2011-11-01 13:30:00,53.48,53.9,53.33,53.71,72300.0,53.48,53.9,53.33,53.71,72300.0
2011-11-01 13:40:00,53.78,54.08,53.66,54.01,63600.0,53.78,54.08,53.66,54.01,63600.0
2011-11-01 13:50:00,54.01,54.26,53.67,53.74,78700.0,54.01,54.26,53.67,53.74,78700.0
2011-11-01 14:00:00,53.74,54.26,53.58,54.22,54100.0,53.74,54.26,53.58,54.22,54100.0
2011-11-01 14:10:00,54.23,54.27,53.99,54.11,45000.0,54.23,54.27,53.99,54.11,45000.0
2011-11-01 14:20:00,54.05,54.56,54.05,54.45,58500.0,54.05,54.56,54.05,54.45,58500.0
2011-11-01 14:30:00,54.43,54.63,54.27,54.35,43800.0,54.43,54.63,54.27,54.35,43800.0
2011-11-01 14:40:00,54.37,54.43,54.06,54.37,81500.0,54.37,54.43,54.06,54.37,81500.0
2011-11-01 14:50:00,54.35,54.5,54.06,54.28,63300.0,54.35,54.5,54.06,54.28,63300.0
2011-11-01 15:00:00,54.33,54.41,53.84,53.97,75500.0,54.33,54.41,53.84,53.97,75500.0
2011-11-01 15:10:00,54.01,54.46,53.92,54.21,76500.0,54.01,54.46,53.92,54.21,76500.0
2011-11-01 15:20:00,54.26,54.45,54.05,54.36,125700.0,54.26,54.45,54.05,54.36,125700.0
2011-11-01 15:30:00,54.38,54.99,54.31,54.95,123000.0,54.38,54.99,54.31,54.95,123000.0
2011-11-01 15:40:00,54.95,55.09,54.61,55.01,437200.0,54.95,55.09,54.61,55.01,437200.0
2011-11-01 15:50:00,54.96,55.1,54.58,54.85,348800.0,54.96,55.1,54.58,54.85,348800.0
2011-11-02 09:30:00,56.02,56.15,55.5,55.5,120500.0,56.02,56.15,55.5,55.5,120500.0
2011-11-02 09:40:00,55.53,55.71,55.43,55.66,65600.0,55.53,55.71,55.43,55.66,65600.0
2011-11-02 09:50:00,55.65,55.68,55.3,55.51,67700.0,55.65,55.68,55.3,55.51,67700.0
2011-11-02 10:00:00,55.6,55.85,55.45,55.54,65100.0,55.6,55.85,55.45,55.54,65100.0
2011-11-02 10:10:00,55.57,55.57,55.08,55.22,133000.0,55.57,55.57,55.08,55.22,133000.0
2011-11-02 10:20:00,55.24,55.66,55.13,55.6,45400.0,55.24,55.66,55.13,55.6,45400.0
2011-11-02 10:30:00,55.61,55.7,55.36,55.7,26100.0,55.61,55.7,55.36,55.7,26100.0
2011-11-02 10:40:00,55.7,55.8,55.65,55.79,46500.0,55.7,55.8,55.65,55.79,46500.0
2011-11-02 10:50:00,55.79,56.09,55.79,55.91,57000.0,55.79,56.09,55.79,55.91,57000.0
2011-11-02 11:00:00,55.95,56.04,55.75,55.89,28100.0,55.95,56.04,55.75,55.89,28100.0
2011-11-02 11:10:00,55.94,55.98,55.6,55.82,38100.0,55.94,55.98,55.6,55.82,38100.0
2011-11-02 11:20:00,55.86,55.86,55.45,55.45,27100.0,55.86,55.86,55.45,55.45,27100.0
2011-11-02 11:30:00,55.46,55.52,55.28,55.34,22800.0,55.46,55.52,55.28,55.34,22800.0
2011-11-02 11:40:00,55.35,55.52,55.21,55.21,39300.0,55.35,55.52,55.21,55.21,39300.0
2011-11-02 11:50:00,55.29,55.62,55.2,55.54,27700.0,55.29,55.62,55.2,55.54,27700.0
2011-11-02 12:00:00,55.52,55.65,55.39,55.44,28700.0,55.52,55.65,55.39,55.44,28700.0
2011-11-02 12:10:00,55.42,55.63,55.15,55.19,23400.0,55.42,55.63,55.15,55.19,23400.0
2011-11-02 12:20:00,55.22,55.42,55.16,55.36,29500.0,55.22,55.42,55.16,55.36,29500.0
2011-11-02 12:30:00,55.4,55.59,55.04,55.48,53200.0,55.4,55.59,55.04,55.48,53200.0
2011-11-02 12:40:00,55.59,55.73,55.21,55.25,23800.0,55.59,55.73,55.21,55.25,23800.0
2011-11-02 12:50:00,55.25,55.4,55.0,55.06,35500.0,55.25,55.4,55.0,55.06,35500.0
2011-11-02 13:00:00,55.06,55.1,54.5,54.85,82300.0,55.06,55.1,54.5,54.85,82300.0
2011-11-02 13:10:00,54.82,55.0,54.73,54.81,15900.0,54.82,55.0,54.73,54.81,15900.0
2011-11-02 13:20:00,54.76,54.77,54.39,54.7,63000.0,54.76,54.77,54.39,54.7,63000.0
2011-11-02 13:30:00,54.69,55.16,54.6,55.15,49700.0,54.69,55.16,54.6,55.15,49700.0
2011-11-02 13:40:00,55.11,55.45,55.05,55.22,67100.0,55.11,55.45,55.05,55.22,67100.0
2011-11-02 13:50:00,55.2,55.23,54.92,55.05,17100.0,55.2,55.23,54.92,55.05,17100.0
2011-11-02 14:00:00,55.0,55.15,54.84,55.04,42800.0,55.0,55.15,54.84,55.04,42800.0
2011-11-02 14:10:00,55.03,55.1,54.9,55.05,16300.0,55.03,55.1,54.9,55.05,16300.0
2011-11-02 14:20:00,55.07,55.22,55.0,55.02,26300.0,55.07,55.22,55.0,55.02,26300.0
2011-11-02 14:30:00,54.99,55.5,54.94,55.35,36700.0,54.99,55.5,54.94,55.35,36700.0
2011-11-02 14:40:00,55.3,55.56,55.15,55.45,38100.0,55.3,55.56,55.15,55.45,38100.0
2011-11-02 14:50:00,55.49,55.69,55.45,55.64,37800.0,55.49,55.69,55.45,55.64,37800.0
2011-11-02 15:00:00,55.64,55.8,55.46,55.76,71000.0,55.64,55.8,55.46,55.76,71000.0
2011-11-02 15:10:00,55.75,55.92,55.65,55.91,79900.0,55.75,55.92,55.65,55.91,79900.0
2011-11-02 15:20:00,55.93,56.0,55.75,55.86,63000.0,55.93,56.0,55.75,55.86,63000.0
2011-11-02 15:30:00,55.85,55.91,55.43,55.75,73500.0,55.85,55.91,55.43,55.75,73500.0
2011-11-02 15:40:00,55.71,55.9,55.44,55.55,94500.0,55.71,55.9,55.44,55.55,94500.0
2011-11-02 15:50:00,55.57,55.8,55.53,55.73,130900.0,55.57,55.8,55.53,55.73,130900.0
2011-11-03 09:30:00,56.12,56.23,54.86,55.14,178700.0,56.12,56.23,54.86,55.14,178700.0
2011-11-03 09:40:00,55.19,55.26,54.35,54.77,93900.0,55.19,55.26,54.35,54.77,93900.0
2011-11-03 09:50:00,54.66,54.66,53.89,54.37,80700.0,54.66,54.66,53.89,54.37,80700.0
2011-11-03 10:00:00,54.42,54.42,53.6,53.92,82400.0,54.42,54.42,53.6,53.92,82400.0
2011-11-03 10:10:00,53.92,54.83,53.85,54.6,109200.0,53.92,54.83,53.85,54.6,109200.0
2011-11-03 10:20:00,54.64,54.91,54.48,54.81,76000.0,54.64,54.91,54.48,54.81,76000.0
2011-11-03 10:30:00,54.83,55.04,54.51,54.56,43600.0,54.83,55.04,54.51,54.56,43600.0
2011-11-03 10:40:00,54.58,55.43,54.58,55.24,85800.0,54.58,55.43,54.58,55.24,85800.0
2011-11-03 10:50:00,55.23,55.33,54.89,55.0,44500.0,55.23,55.33,54.89,55.0,44500.0
2011-11-03 11:00:00,54.89,55.1,54.7,54.78,44500.0,54.89,55.1,54.7,54.78,44500.0
2011-11-03 11:10:00,54.82,55.35,54.82,55.34,15600.0,54.82,55.35,54.82,55.34,15600.0
2011-11-03 11:20:00,55.37,55.94,55.32,55.9,86600.0,55.37,55.94,55.32,55.9,86600.0
2011-11-03 11:30:00,55.88,55.99,55.61,55.67,66800.0,55.88,55.99,55.61,55.67,66800.0
2011-11-03 11:40:00,55.7,55.89,55.63,55.84,40900.0,55.7,55.89,55.63,55.84,40900.0
2011-11-03 11:50:00,55.85,56.17,55.8,55.94,62000.0,55.85,56.17,55.8,55.94,62000.0
2011-11-03 12:00:00,55.95,55.95,55.41,55.75,54900.0,55.95,55.95,55.41,55.75,54900.0
2011-11-03 12:10:00,55.77,55.87,55.52,55.52,28000.0,55.77,55.87,55.52,55.52,28000.0
2011-11-03 12:20:00,55.52,55.94,55.52,55.91,18200.0,55.52,55.94,55.52,55.91,18200.0
2011-11-03 12:30:00,55.9,55.99,55.56,55.7,20900.0,55.9,55.99,55.56,55.7,20900.0
2011-11-03 12:40:00,55.75,56.05,55.6,56.04,46000.0,55.75,56.05,55.6,56.04,46000.0
2011-11-03 12:50:00,56.05,56.34,55.85,56.34,46700.0,56.05,56.34,55.85,56.34,46700.0
2011-11-03 13:00:00,56.34,56.45,56.07,56.45,95200.0,56.34,56.45,56.07,56.45,95200.0
2011-11-03 13:10:00,56.41,56.6,56.32,56.53,38500.0,56.41,56.6,56.32,56.53,38500.0
2011-11-03 13:20:00,56.53,56.59,56.14,56.18,33600.0,56.53,56.59,56.14,56.18,33600.0
2011-11-03 13:30:00,56.17,56.49,56.17,56.48,60000.0,56.17,56.49,56.17,56.48,60000.0
2011-11-03 13:40:00,56.46,56.65,56.33,56.65,44400.0,56.46,56.65,56.33,56.65,44400.0
2011-11-03 13:50:00,56.65,56.75,56.4,56.47,61000.0,56.65,56.75,56.4,56.47,61000.0
2011-11-03 14:00:00,56.48,56.55,56.33,56.55,46400.0,56.48,56.55,56.33,56.55,46400.0
2011-11-03 14:10:00,56.53,56.66,56.26,56.38,43500.0,56.53,56.66,56.26,56.38,43500.0
2011-11-03 14:20:00,56.44,56.52,56.12,56.35,54800.0,56.44,56.52,56.12,56.35,54800.0
2011-11-03 14:30:00,56.39,56.64,56.34,56.64,51200.0,56.39,56.64,56.34,56.64,51200.0
2011-11-03 14:40:00,56.65,56.65,56.47,56.49,25400.0,56.65,56.65,56.47,56.49,25400.0
2011-11-03 14:50:00,56.49,56.6,56.36,56.48,22800.0,56.49,56.6,56.36,56.48,22800.0
2011-11-03 15:00:00,56.47,56.82,56.41,56.58,159100.0,56.47,56.82,56.41,56.58,159100.0
2011-11-03 15:10:00,56.59,56.61,56.35,56.5,81900.0,56.59,56.61,56.35,56.5,81900.0
2011-11-03 15:20:00,56.49,56.52,56.4,56.51,209300.0,56.49,56.52,56.4,56.51,209300.0
2011-11-03 15:30:00,56.49,56.53,56.35,56.4,86200.0,56.49,56.53,56.35,56.4,86200.0
2011-11-03 15:40:00,56.38,56.46,56.29,56.36,105600.0,56.38,56.46,56.29,56.36,105600.0
2011-11-03 15:50:00,56.39,56.54,56.27,56.3,196700.0,56.39,56.54,56.27,56.3,196700.0
2011-11-04 09:30:00,55.52,56.68,55.52,56.22,152600.0,55.52,56.68,55.52,56.22,152600.0
2011-11-04 09:40:00,56.23,56.45,56.1,56.29,107000.0,56.23,56.45,56.1,56.29,107000.0
2011-11-04 09:50:00,56.23,56.35,55.52,55.57,92100.0,56.23,56.35,55.52,55.57,92100.0
2011-11-04 10:00:00,55.54,55.69,55.15,55.32,91300.0,55.54,55.69,55.15,55.32,91300.0
2011-11-04 10:10:00,55.25,55.63,55.25,55.32,53600.0,55.25,55.63,55.25,55.32,53600.0
2011-11-04 10:20:00,55.34,55.43,54.9,55.43,58800.0,55.34,55.43,54.9,55.43,58800.0
2011-11-04 10:30:00,55.35,55.45,54.9,55.0,60200.0,55.35,55.45,54.9,55.0,60200.0
2011-11-04 10:40:00,55.0,55.39,54.88,55.33,67100.0,55.0,55.39,54.88,55.33,67100.0
2011-11-04 10:50:00,55.26,55.47,55.2,55.44,57800.0,55.26,55.47,55.2,55.44,57800.0
2011-11-04 11:00:00,55.44,55.57,55.39,55.51,39600.0,55.44,55.57,55.39,55.51,39600.0
2011-11-04 11:10:00,55.46,55.54,55.14,55.17,27700.0,55.46,55.54,55.14,55.17,27700.0
2011-11-04 11:20:00,55.15,55.35,54.95,55.35,73900.0,55.15,55.35,54.95,55.35,73900.0
2011-11-04 11:30:00,55.36,55.55,55.29,55.51,31500.0,55.36,55.55,55.29,55.51,31500.0
2011-11-04 11:40:00,55.54,55.95,55.45,55.84,85000.0,55.54,55.95,55.45,55.84,85000.0
2011-11-04 11:50:00,55.84,55.89,55.71,55.77,18800.0,55.84,55.89,55.71,55.77,18800.0
2011-11-04 12:00:00,55.77,56.0,55.73,55.75,16100.0,55.77,56.0,55.73,55.75,16100.0
2011-11-04 12:10:00,55.8,55.89,55.72,55.85,20400.0,55.8,55.89,55.72,55.85,20400.0
2011-11-04 12:20:00,55.8,55.83,55.64,55.7,25900.0,55.8,55.83,55.64,55.7,25900.0
2011-11-04 12:30:00,55.71,55.76,55.32,55.37,35500.0,55.71,55.76,55.32,55.37,35500.0
2011-11-04 12:40:00,55.41,55.46,55.15,55.39,21600.0,55.41,55.46,55.15,55.39,21600.0
2011-11-04 12:50:00,55.46,55.52,55.29,55.51,17900.0,55.46,55.52,55.29,55.51,17900.0
2011-11-04 13:00:00,55.5,55.51,55.35,55.43,17600.0,55.5,55.51,55.35,55.43,17600.0
2011-11-04 13:10:00,55.55,55.89,55.55,55.75,30900.0,55.55,55.89,55.55,55.75,30900.0
2011-11-04 13:20:00,55.8,55.86,55.51,55.52,29700.0,55.8,55.86,55.51,55.52,29700.0
2011-11-04 13:30:00,55.56,55.62,55.44,55.51,15400.0,55.56,55.62,55.44,55.51,15400.0
2011-11-04 13:40:00,55.49,55.89,55.4,55.8,33600.0,55.49,55.89,55.4,55.8,33600.0
2011-11-04 13:50:00,55.8,55.87,55.63,55.65,36400.0,55.8,55.87,55.63,55.65,36400.0
2011-11-04 14:00:00,55.69,55.73,55.5,55.61,36600.0,55.69,55.73,55.5,55.61,36600.0
2011-11-04 14:10:00,55.56,55.63,55.48,55.62,21500.0,55.56,55.63,55.48,55.62,21500.0
2011-11-04 14:20:00,55.6,55.71,55.56,55.64,22900.0,55.6,55.71,55.56,55.64,22900.0
2011-11-04 14:30:00,55.65,55.76,55.43,55.45,41400.0,55.65,55.76,55.43,55.45,41400.0
2011-11-04 14:40:00,55.45,55.84,55.43,55.71,21800.0,55.45,55.84,55.43,55.71,21800.0
2011-11-04 14:50:00,55.71,55.73,55.55,55.73,38600.0,55.71,55.73,55.55,55.73,38600.0
2011-11-04 15:00:00,55.72,55.76,55.66,55.67,88200.0,55.72,55.76,55.66,55.67,88200.0
2011-11-04 15:10:00,55.67,55.72,55.57,55.65,27500.0,55.67,55.72,55.57,55.65,27500.0
2011-11-04 15:20:00,55.67,55.73,55.49,55.7,69100.0,55.67,55.73,55.49,55.7,69100.0
2011-11-04 15:30:00,55.7,55.9,55.65,55.9,60000.0,55.7,55.9,55.65,55.9,60000.0
2011-11-04 15:40:00,55.9,56.1,55.88,56.0,96300.0,55.9,56.1,55.88,56.0,96300.0
2011-11-04 15:50:00,56.0,56.04,55.8,56.0,169800.0,56.0,56.04,55.8,56.0,169800.0
2011-11-07 09:30:00,55.99,56.11,55.57,55.9,98300.0,55.99,56.11,55.57,55.9,98300.0
2011-11-07 09:40:00,55.9,56.06,55.58,55.73,108300.0,55.9,56.06,55.58,55.73,108300.0
2011-11-07 09:50:00,55.72,55.87,55.41,55.58,49300.0,55.72,55.87,55.41,55.58,49300.0
2011-11-07 10:00:00,55.64,55.64,55.09,55.42,59500.0,55.64,55.64,55.09,55.42,59500.0
2011-11-07 10:10:00,55.46,55.55,55.14,55.14,28600.0,55.46,55.55,55.14,55.14,28600.0
2011-11-07 10:20:00,55.14,55.29,55.07,55.09,23700.0,55.14,55.29,55.07,55.09,23700.0
2011-11-07 10:30:00,55.13,55.23,54.88,55.05,36200.0,55.13,55.23,54.88,55.05,36200.0
2011-11-07 10:40:00,55.06,55.28,54.89,55.09,25500.0,55.06,55.28,54.89,55.09,25500.0
2011-11-07 10:50:00,55.11,55.18,54.76,54.86,42300.0,55.11,55.18,54.76,54.86,42300.0
2011-11-07 11:00:00,54.8,55.12,54.75,54.87,44900.0,54.8,55.12,54.75,54.87,44900.0
2011-11-07 11:10:00,54.84,55.12,54.83,54.89,49400.0,54.84,55.12,54.83,54.89,49400.0
2011-11-07 11:20:00,54.92,54.92,54.57,54.73,34500.0,54.92,54.92,54.57,54.73,34500.0
2011-11-07 11:30:00,54.69,54.9,54.62,54.9,21200.0,54.69,54.9,54.62,54.9,21200.0
2011-11-07 11:40:00,54.84,54.98,54.67,54.76,51300.0,54.84,54.98,54.67,54.76,51300.0
2011-11-07 11:50:00,54.83,54.95,54.71,54.9,14600.0,54.83,54.95,54.71,54.9,14600.0
2011-11-07 12:00:00,54.88,54.99,54.84,54.86,13300.0,54.88,54.99,54.84,54.86,13300.0
2011-11-07 12:10:00,54.82,54.98,54.62,54.66,26200.0,54.82,54.98,54.62,54.66,26200.0
2011-11-07 12:20:00,54.63,54.7,54.5,54.52,30400.0,54.63,54.7,54.5,54.52,30400.0
2011-11-07 12:30:00,54.54,54.54,54.2,54.32,46800.0,54.54,54.54,54.2,54.32,46800.0
2011-11-07 12:40:00,54.36,54.55,54.36,54.48,19100.0,54.36,54.55,54.36,54.48,19100.0
2011-11-07 12:50:00,54.44,54.64,54.44,54.45,9000.0,54.44,54.64,54.44,54.45,9000.0
2011-11-07 13:00:00,54.49,54.59,54.46,54.52,8200.0,54.49,54.59,54.46,54.52,8200.0
2011-11-07 13:10:00,54.52,54.82,54.46,54.78,17900.0,54.52,54.82,54.46,54.78,17900.0
2011-11-07 13:20:00,54.8,54.92,54.75,54.84,10800.0,54.8,54.92,54.75,54.84,10800.0
2011-11-07 13:30:00,54.85,54.88,54.79,54.81,8000.0,54.85,54.88,54.79,54.81,8000.0
2011-11-07 13:40:00,54.8,54.81,54.75,54.76,5900.0,54.8,54.81,54.75,54.76,5900.0
2011-11-07 13:50:00,54.77,55.24,54.75,55.16,28000.0,54.77,55.24,54.75,55.16,28000.0
2011-11-07 14:00:00,55.17,55.26,54.95,55.13,37700.0,55.17,55.26,54.95,55.13,37700.0
2011-11-07 14:10:00,55.08,55.32,55.02,55.15,34200.0,55.08,55.32,55.02,55.15,34200.0
2011-11-07 14:20:00,55.12,55.33,55.09,55.25,25100.0,55.12,55.33,55.09,55.25,25100.0
2011-11-07 14:30:00,55.2,55.29,55.03,55.16,17700.0,55.2,55.29,55.03,55.16,17700.0
2011-11-07 14:40:00,55.21,55.28,55.06,55.24,49300.0,55.21,55.28,55.06,55.24,49300.0
2011-11-07 14:50:00,55.2,55.64,55.15,55.63,60400.0,55.2,55.64,55.15,55.63,60400.0
2011-11-07 15:00:00,55.63,55.63,55.41,55.45,41400.0,55.63,55.63,55.41,55.45,41400.0
2011-11-07 15:10:00,55.47,55.62,55.39,55.39,38900.0,55.47,55.62,55.39,55.39,38900.0
2011-11-07 15:20:00,55.41,55.53,55.24,55.24,49500.0,55.41,55.53,55.24,55.24,49500.0
2011-11-07 15:30:00,55.24,55.38,55.07,55.31,40400.0,55.24,55.38,55.07,55.31,40400.0
2011-11-07 15:40:00,55.33,55.44,55.13,55.14,59100.0,55.33,55.44,55.13,55.14,59100.0
2011-11-07 15:50:00,55.17,55.39,55.11,55.27,85200.0,55.17,55.39,55.11,55.27,85200.0
2011-11-08 09:30:00,55.61,56.08,55.53,55.87,83700.0,55.61,56.08,55.53,55.87,83700.0
2011-11-08 09:40:00,55.89,56.04,55.78,55.87,84000.0,55.89,56.04,55.78,55.87,84000.0
2011-11-08 09:50:00,55.83,56.16,55.83,56.15,94300.0,55.83,56.16,55.83,56.15,94300.0
2011-11-08 10:00:00,56.17,56.22,55.65,55.75,77100.0,56.17,56.22,55.65,55.75,77100.0
2011-11-08 10:10:00,55.74,55.76,55.28,55.75,86400.0,55.74,55.76,55.28,55.75,86400.0
2011-11-08 10:20:00,55.71,55.79,55.25,55.47,79100.0,55.71,55.79,55.25,55.47,79100.0
2011-11-08 10:30:00,55.42,55.84,55.33,55.65,59800.0,55.42,55.84,55.33,55.65,59800.0
2011-11-08 10:40:00,55.6,56.2,55.6,56.18,267000.0,55.6,56.2,55.6,56.18,267000.0
2011-11-08 10:50:00,56.12,57.22,56.07,56.69,384400.0,56.12,57.22,56.07,56.69,384400.0
2011-11-08 11:00:00,56.74,57.0,56.32,56.6,161700.0,56.74,57.0,56.32,56.6,161700.0
2011-11-08 11:10:00,56.56,56.6,56.27,56.5,121200.0,56.56,56.6,56.27,56.5,121200.0
2011-11-08 11:20:00,56.5,56.69,56.34,56.55,67500.0,56.5,56.69,56.34,56.55,67500.0
2011-11-08 11:30:00,56.5,56.53,56.05,56.21,69500.0,56.5,56.53,56.05,56.21,69500.0
2011-11-08 11:40:00,56.16,56.64,56.04,56.53,46400.0,56.16,56.64,56.04,56.53,46400.0
2011-11-08 11:50:00,56.58,56.75,56.52,56.69,50900.0,56.58,56.75,56.52,56.69,50900.0
2011-11-08 12:00:00,56.65,56.8,56.5,56.77,53800.0,56.65,56.8,56.5,56.77,53800.0
2011-11-08 12:10:00,56.75,56.82,56.65,56.69,46600.0,56.75,56.82,56.65,56.69,46600.0
2011-11-08 12:20:00,56.72,56.83,56.66,56.73,133300.0,56.72,56.83,56.66,56.73,133300.0
2011-11-08 12:30:00,56.76,56.85,56.67,56.74,60200.0,56.76,56.85,56.67,56.74,60200.0
2011-11-08 12:40:00,56.74,56.75,56.46,56.59,93900.0,56.74,56.75,56.46,56.59,93900.0
2011-11-08 12:50:00,56.58,56.64,56.53,56.58,26100.0,56.58,56.64,56.53,56.58,26100.0
2011-11-08 13:00:00,56.55,56.67,56.5,56.54,31000.0,56.55,56.67,56.5,56.54,31000.0
2011-11-08 13:10:00,56.53,56.65,56.41,56.62,98200.0,56.53,56.65,56.41,56.62,98200.0
2011-11-08 13:20:00,56.58,56.8,56.54,56.77,66800.0,56.58,56.8,56.54,56.77,66800.0
2011-11-08 13:30:00,56.75,56.85,56.67,56.77,72600.0,56.75,56.85,56.67,56.77,72600.0
2011-11-08 13:40:00,56.8,57.49,56.71,57.34,202000.0,56.8,57.49,56.71,57.34,202000.0
2011-11-08 13:50:00,57.39,57.93,57.33,57.74,193700.0,57.39,57.93,57.33,57.74,193700.0
2011-11-08 14:00:00,57.7,57.8,57.21,57.22,76700.0,57.7,57.8,57.21,57.22,76700.0
2011-11-08 14:10:00,57.22,57.71,57.14,57.5,111300.0,57.22,57.71,57.14,57.5,111300.0
2011-11-08 14:20:00,57.52,57.7,57.39,57.45,62400.0,57.52,57.7,57.39,57.45,62400.0
2011-11-08 14:30:00,57.45,57.6,57.26,57.41,56800.0,57.45,57.6,57.26,57.41,56800.0
2011-11-08 14:40:00,57.38,57.48,57.25,57.29,30800.0,57.38,57.48,57.25,57.29,30800.0
2011-11-08 14:50:00,57.31,57.45,57.11,57.17,35800.0,57.31,57.45,57.11,57.17,35800.0
2011-11-08 15:00:00,57.24,57.24,57.0,57.04,73000.0,57.24,57.24,57.0,57.04,73000.0
2011-11-08 15:10:00,57.04,57.43,57.04,57.42,46000.0,57.04,57.43,57.04,57.42,46000.0
2011-11-08 15:20:00,57.37,57.54,57.36,57.42,64400.0,57.37,57.54,57.36,57.42,64400.0
2011-11-08 15:30:00,57.42,57.59,57.36,57.52,93800.0,57.42,57.59,57.36,57.52,93800.0
2011-11-08 15:40:00,57.48,57.5,57.19,57.46,80300.0,57.48,57.5,57.19,57.46,80300.0
2011-11-08 15:50:00,57.46,57.55,57.38,57.5,167100.0,57.46,57.55,57.38,57.5,167100.0
2011-11-09 09:30:00,55.94,55.96,55.29,55.38,159000.0,55.94,55.96,55.29,55.38,159000.0
2011-11-09 09:40:00,55.39,55.59,55.08,55.37,165700.0,55.39,55.59,55.08,55.37,165700.0
2011-11-09 09:50:00,55.33,55.33,54.71,55.28,155700.0,55.33,55.33,54.71,55.28,155700.0
2011-11-09 10:00:00,55.27,55.49,55.1,55.35,84200.0,55.27,55.49,55.1,55.35,84200.0
2011-11-09 10:10:00,55.3,55.82,55.3,55.57,95500.0,55.3,55.82,55.3,55.57,95500.0
2011-11-09 10:20:00,55.63,55.8,55.37,55.61,124500.0,55.63,55.8,55.37,55.61,124500.0
2011-11-09 10:30:00,55.55,55.7,55.09,55.19,64000.0,55.55,55.7,55.09,55.19,64000.0
2011-11-09 10:40:00,55.18,55.93,55.12,55.86,79900.0,55.18,55.93,55.12,55.86,79900.0
2011-11-09 10:50:00,55.9,56.19,55.75,56.16,93800.0,55.9,56.19,55.75,56.16,93800.0
2011-11-09 11:00:00,56.15,56.38,55.84,56.22,62100.0,56.15,56.38,55.84,56.22,62100.0
2011-11-09 11:10:00,56.16,56.45,56.12,56.35,49900.0,56.16,56.45,56.12,56.35,49900.0
2011-11-09 11:20:00,56.39,56.47,56.3,56.36,40800.0,56.39,56.47,56.3,56.36,40800.0
2011-11-09 11:30:00,56.37,56.37,56.07,56.14,44100.0,56.37,56.37,56.07,56.14,44100.0
2011-11-09 11:40:00,56.1,56.22,55.91,56.21,40000.0,56.1,56.22,55.91,56.21,40000.0
2011-11-09 11:50:00,56.18,56.38,55.95,56.0,34200.0,56.18,56.38,55.95,56.0,34200.0
2011-11-09 12:00:00,55.95,56.1,55.75,55.89,34800.0,55.95,56.1,55.75,55.89,34800.0
2011-11-09 12:10:00,55.85,56.04,55.77,56.04,24400.0,55.85,56.04,55.77,56.04,24400.0
2011-11-09 12:20:00,55.99,56.06,55.78,55.88,25000.0,55.99,56.06,55.78,55.88,25000.0
2011-11-09 12:30:00,55.82,56.01,55.75,55.89,18900.0,55.82,56.01,55.75,55.89,18900.0
2011-11-09 12:40:00,55.87,55.98,55.77,55.91,19500.0,55.87,55.98,55.77,55.91,19500.0
2011-11-09 12:50:00,55.89,56.14,55.89,56.14,40100.0,55.89,56.14,55.89,56.14,40100.0
2011-11-09 13:00:00,56.15,56.23,55.93,55.95,33100.0,56.15,56.23,55.93,55.95,33100.0
2011-11-09 13:10:00,56.0,56.01,55.5,55.52,73500.0,56.0,56.01,55.5,55.52,73500.0
2011-11-09 13:20:00,55.52,55.69,55.44,55.64,35500.0,55.52,55.69,55.44,55.64,35500.0
2011-11-09 13:30:00,55.64,55.65,55.42,55.42,28200.0,55.64,55.65,55.42,55.42,28200.0
2011-11-09 13:40:00,55.42,55.57,55.05,55.13,40200.0,55.42,55.57,55.05,55.13,40200.0
2011-11-09 13:50:00,55.13,55.19,54.8,55.02,90100.0,55.13,55.19,54.8,55.02,90100.0
2011-11-09 14:00:00,55.0,55.01,54.33,54.37,132900.0,55.0,55.01,54.33,54.37,132900.0
2011-11-09 14:10:00,54.36,54.85,54.3,54.71,71700.0,54.36,54.85,54.3,54.71,71700.0
2011-11-09 14:20:00,54.69,54.88,54.29,54.64,68900.0,54.69,54.88,54.29,54.64,68900.0
2011-11-09 14:30:00,54.55,54.67,54.32,54.5,62800.0,54.55,54.67,54.32,54.5,62800.0
2011-11-09 14:40:00,54.51,54.85,54.35,54.64,45400.0,54.51,54.85,54.35,54.64,45400.0
2011-11-09 14:50:00,54.61,54.79,54.44,54.62,53700.0,54.61,54.79,54.44,54.62,53700.0
2011-11-09 15:00:00,54.6,54.88,54.59,54.88,50000.0,54.6,54.88,54.59,54.88,50000.0
2011-11-09 15:10:00,54.82,54.93,54.6,54.84,40200.0,54.82,54.93,54.6,54.84,40200.0
2011-11-09 15:20:00,54.82,55.0,54.61,54.74,53600.0,54.82,55.0,54.61,54.74,53600.0
2011-11-09 15:30:00,54.68,54.71,54.36,54.36,98600.0,54.68,54.71,54.36,54.36,98600.0
2011-11-09 15:40:00,54.39,54.56,54.1,54.27,151900.0,54.39,54.56,54.1,54.27,151900.0
2011-11-09 15:50:00,54.27,54.66,54.21,54.48,136000.0,54.27,54.66,54.21,54.48,136000.0
2011-11-10 09:30:00,55.33,55.61,55.11,55.44,108700.0,55.33,55.61,55.11,55.44,108700.0
2011-11-10 09:40:00,55.46,55.56,54.9,55.0,67800.0,55.46,55.56,54.9,55.0,67800.0
2011-11-10 09:50:00,55.0,55.13,54.31,54.31,71900.0,55.0,55.13,54.31,54.31,71900.0
2011-11-10 10:00:00,54.36,55.05,54.14,55.05,103100.0,54.36,55.05,54.14,55.05,103100.0
2011-11-10 10:10:00,54.99,55.04,54.42,54.51,38700.0,54.99,55.04,54.42,54.51,38700.0
2011-11-10 10:20:00,54.43,54.45,54.0,54.12,59900.0,54.43,54.45,54.0,54.12,59900.0
2011-11-10 10:30:00,54.09,54.23,53.5,54.23,118900.0,54.09,54.23,53.5,54.23,118900.0
2011-11-10 10:40:00,54.26,54.28,53.7,53.7,63800.0,54.26,54.28,53.7,53.7,63800.0
2011-11-10 10:50:00,53.7,54.33,53.7,54.19,45300.0,53.7,54.33,53.7,54.19,45300.0
2011-11-10 11:00:00,54.22,54.6,54.12,54.46,39100.0,54.22,54.6,54.12,54.46,39100.0
2011-11-10 11:10:00,54.6,54.66,54.33,54.41,18200.0,54.6,54.66,54.33,54.41,18200.0
2011-11-10 11:20:00,54.44,54.65,54.31,54.47,15400.0,54.44,54.65,54.31,54.47,15400.0
2011-11-10 11:30:00,54.44,54.55,54.22,54.32,17700.0,54.44,54.55,54.22,54.32,17700.0
2011-11-10 11:40:00,54.32,54.96,54.32,54.8,39000.0,54.32,54.96,54.32,54.8,39000.0
2011-11-10 11:50:00,54.86,54.88,54.5,54.65,37500.0,54.86,54.88,54.5,54.65,37500.0
2011-11-10 12:00:00,54.74,55.13,54.69,55.07,52400.0,54.74,55.13,54.69,55.07,52400.0
2011-11-10 12:10:00,55.06,55.17,54.8,54.82,26100.0,55.06,55.17,54.8,54.82,26100.0
2011-11-10 12:20:00,54.89,54.98,54.75,54.75,4600.0,54.89,54.98,54.75,54.75,4600.0
2011-11-10 12:30:00,54.7,54.7,54.12,54.33,20900.0,54.7,54.7,54.12,54.33,20900.0
2011-11-10 12:40:00,54.29,54.51,54.29,54.46,14600.0,54.29,54.51,54.29,54.46,14600.0
2011-11-10 12:50:00,54.44,54.77,54.44,54.58,12400.0,54.44,54.77,54.44,54.58,12400.0
2011-11-10 13:00:00,54.67,54.67,54.43,54.5,17600.0,54.67,54.67,54.43,54.5,17600.0
2011-11-10 13:10:00,54.56,55.03,54.53,54.88,31600.0,54.56,55.03,54.53,54.88,31600.0
2011-11-10 13:20:00,54.95,54.98,54.52,54.56,15100.0,54.95,54.98,54.52,54.56,15100.0
2011-11-10 13:30:00,54.48,54.65,54.47,54.53,18200.0,54.48,54.65,54.47,54.53,18200.0
2011-11-10 13:40:00,54.53,54.59,54.28,54.28,15000.0,54.53,54.59,54.28,54.28,15000.0
2011-11-10 13:50:00,54.25,54.66,54.24,54.63,14900.0,54.25,54.66,54.24,54.63,14900.0
2011-11-10 14:00:00,54.64,54.64,54.04,54.13,27500.0,54.64,54.64,54.04,54.13,27500.0
2011-11-10 14:10:00,54.19,54.27,54.04,54.27,36100.0,54.19,54.27,54.04,54.27,36100.0
2011-11-10 14:20:00,54.26,54.34,53.82,53.82,68600.0,54.26,54.34,53.82,53.82,68600.0
2011-11-10 14:30:00,53.85,53.99,53.67,53.79,61200.0,53.85,53.99,53.67,53.79,61200.0
2011-11-10 14:40:00,53.83,54.03,53.75,53.87,31300.0,53.83,54.03,53.75,53.87,31300.0
2011-11-10 14:50:00,53.89,53.95,53.55,53.57,30700.0,53.89,53.95,53.55,53.57,30700.0
2011-11-10 15:00:00,53.59,54.0,53.57,53.73,28700.0,53.59,54.0,53.57,53.73,28700.0
2011-11-10 15:10:00,53.73,53.91,53.73,53.79,24000.0,53.73,53.91,53.73,53.79,24000.0
2011-11-10 15:20:00,53.81,54.3,53.67,54.16,27000.0,53.81,54.3,53.67,54.16,27000.0
2011-11-10 15:30:00,54.1,54.18,53.81,54.0,37100.0,54.1,54.18,53.81,54.0,37100.0
2011-11-10 15:40:00,54.0,54.19,53.85,54.07,37500.0,54.0,54.19,53.85,54.07,37500.0
2011-11-10 15:50:00,54.04,54.25,53.94,54.02,84600.0,54.04,54.25,53.94,54.02,84600.0
2011-11-11 09:30:00,54.55,54.77,54.08,54.21,62700.0,54.55,54.77,54.08,54.21,62700.0
2011-11-11 09:40:00,54.22,54.66,54.22,54.61,50400.0,54.22,54.66,54.22,54.61,50400.0
2011-11-11 09:50:00,54.6,54.98,54.48,54.73,44000.0,54.6,54.98,54.48,54.73,44000.0
2011-11-11 10:00:00,54.77,54.88,54.58,54.63,96000.0,54.77,54.88,54.58,54.63,96000.0
2011-11-11 10:10:00,54.69,54.77,54.57,54.77,38800.0,54.69,54.77,54.57,54.77,38800.0
2011-11-11 10:20:00,54.75,54.78,54.53,54.64,30500.0,54.75,54.78,54.53,54.64,30500.0
2011-11-11 10:30:00,54.64,54.85,54.61,54.62,48600.0,54.64,54.85,54.61,54.62,48600.0
2011-11-11 10:40:00,54.67,54.77,54.49,54.65,69700.0,54.67,54.77,54.49,54.65,69700.0
2011-11-11 10:50:00,54.64,54.71,54.6,54.69,53300.0,54.64,54.71,54.6,54.69,53300.0
2011-11-11 11:00:00,54.69,54.77,54.62,54.62,30900.0,54.69,54.77,54.62,54.62,30900.0
2011-11-11 11:10:00,54.62,55.05,54.59,54.84,59700.0,54.62,55.05,54.59,54.84,59700.0
2011-11-11 11:20:00,54.82,54.98,54.66,54.7,97700.0,54.82,54.98,54.66,54.7,97700.0
2011-11-11 11:30:00,54.68,54.72,54.5,54.54,26600.0,54.68,54.72,54.5,54.54,26600.0
2011-11-11 11:40:00,54.59,54.68,54.51,54.58,69900.0,54.59,54.68,54.51,54.58,69900.0
2011-11-11 11:50:00,54.56,54.57,54.31,54.36,37000.0,54.56,54.57,54.31,54.36,37000.0
2011-11-11 12:00:00,54.36,54.62,54.35,54.6,44000.0,54.36,54.62,54.35,54.6,44000.0
2011-11-11 12:10:00,54.6,54.76,54.6,54.71,19800.0,54.6,54.76,54.6,54.71,19800.0
2011-11-11 12:20:00,54.72,54.75,54.51,54.65,16100.0,54.72,54.75,54.51,54.65,16100.0
2011-11-11 12:30:00,54.61,54.69,54.6,54.63,9100.0,54.61,54.69,54.6,54.63,9100.0
2011-11-11 12:40:00,54.65,54.75,54.64,54.7,22400.0,54.65,54.75,54.64,54.7,22400.0
2011-11-11 12:50:00,54.7,54.72,54.64,54.72,15800.0,54.7,54.72,54.64,54.72,15800.0
2011-11-11 13:00:00,54.71,54.75,54.68,54.72,35100.0,54.71,54.75,54.68,54.72,35100.0
2011-11-11 13:10:00,54.7,54.75,54.65,54.75,19300.0,54.7,54.75,54.65,54.75,19300.0
2011-11-11 13:20:00,54.75,54.75,54.51,54.55,18400.0,54.75,54.75,54.51,54.55,18400.0
2011-11-11 13:30:00,54.55,54.6,54.46,54.56,31500.0,54.55,54.6,54.46,54.56,31500.0
2011-11-11 13:40:00,54.57,54.57,54.2,54.2,84400.0,54.57,54.57,54.2,54.2,84400.0
2011-11-11 13:50:00,54.24,54.33,54.08,54.12,29300.0,54.24,54.33,54.08,54.12,29300.0
2011-11-11 14:00:00,54.12,54.25,54.1,54.22,37900.0,54.12,54.25,54.1,54.22,37900.0
2011-11-11 14:10:00,54.23,54.25,54.12,54.17,41000.0,54.23,54.25,54.12,54.17,41000.0
2011-11-11 14:20:00,54.17,54.18,54.0,54.02,53900.0,54.17,54.18,54.0,54.02,53900.0
2011-11-11 14:30:00,54.02,54.08,53.92,53.98,78600.0,54.02,54.08,53.92,53.98,78600.0
2011-11-11 14:40:00,53.96,54.03,53.92,53.95,66700.0,53.96,54.03,53.92,53.95,66700.0
2011-11-11 14:50:00,53.95,53.99,53.73,53.79,64300.0,53.95,53.99,53.73,53.79,64300.0
2011-11-11 15:00:00,53.8,53.81,53.34,53.41,143400.0,53.8,53.81,53.34,53.41,143400.0
2011-11-11 15:10:00,53.46,53.9,53.38,53.86,90800.0,53.46,53.9,53.38,53.86,90800.0
2011-11-11 15:20:00,53.88,54.0,53.78,53.99,51600.0,53.88,54.0,53.78,53.99,51600.0
2011-11-11 15:30:00,53.98,54.02,53.83,53.9,64800.0,53.98,54.02,53.83,53.9,64800.0
2011-11-11 15:40:00,53.84,54.0,53.8,53.99,67200.0,53.84,54.0,53.8,53.99,67200.0
2011-11-11 15:50:00,54.0,54.06,53.9,53.96,140700.0,54.0,54.06,53.9,53.96,140700.0
2011-11-14 09:30:00,53.89,54.11,53.4,53.88,89600.0,53.89,54.11,53.4,53.88,89600.0
2011-11-14 09:40:00,53.88,53.99,53.46,53.52,107900.0,53.88,53.99,53.46,53.52,107900.0
2011-11-14 09:50:00,53.53,53.77,53.47,53.77,109700.0,53.53,53.77,53.47,53.77,109700.0
2011-11-14 10:00:00,53.71,53.99,53.59,53.85,74700.0,53.71,53.99,53.59,53.85,74700.0
2011-11-14 10:10:00,53.87,54.47,53.87,54.22,88700.0,53.87,54.47,53.87,54.22,88700.0
2011-11-14 10:20:00,54.18,54.63,54.16,54.51,41000.0,54.18,54.63,54.16,54.51,41000.0
2011-11-14 10:30:00,54.57,54.58,54.18,54.25,56200.0,54.57,54.58,54.18,54.25,56200.0
2011-11-14 10:40:00,54.24,54.31,54.08,54.18,43900.0,54.24,54.31,54.08,54.18,43900.0
2011-11-14 10:50:00,54.17,54.3,54.03,54.03,34100.0,54.17,54.3,54.03,54.03,34100.0
2011-11-14 11:00:00,54.03,54.18,54.0,54.03,31400.0,54.03,54.18,54.0,54.03,31400.0
2011-11-14 11:10:00,54.03,54.11,53.73,53.85,35200.0,54.03,54.11,53.73,53.85,35200.0
2011-11-14 11:20:00,53.87,53.98,53.75,53.79,29500.0,53.87,53.98,53.75,53.79,29500.0
2011-11-14 11:30:00,53.79,54.06,53.79,54.01,48900.0,53.79,54.06,53.79,54.01,48900.0
2011-11-14 11:40:00,54.04,54.19,54.01,54.13,34000.0,54.04,54.19,54.01,54.13,34000.0
2011-11-14 11:50:00,54.17,54.26,53.81,53.83,57100.0,54.17,54.26,53.81,53.83,57100.0
2011-11-14 12:00:00,53.83,54.04,53.73,54.04,35200.0,53.83,54.04,53.73,54.04,35200.0
2011-11-14 12:10:00,54.04,54.09,53.76,53.77,21800.0,54.04,54.09,53.76,53.77,21800.0
2011-11-14 12:20:00,53.75,53.82,53.45,53.57,37600.0,53.75,53.82,53.45,53.57,37600.0
2011-11-14 12:30:00,53.6,53.64,53.33,53.53,22700.0,53.6,53.64,53.33,53.53,22700.0
2011-11-14 12:40:00,53.51,53.53,53.35,53.41,26200.0,53.51,53.53,53.35,53.41,26200.0
2011-11-14 12:50:00,53.44,53.61,53.37,53.53,17700.0,53.44,53.61,53.37,53.53,17700.0
2011-11-14 13:00:00,53.5,53.53,53.42,53.45,16600.0,53.5,53.53,53.42,53.45,16600.0
2011-11-14 13:10:00,53.46,53.46,53.25,53.43,43700.0,53.46,53.46,53.25,53.43,43700.0
2011-11-14 13:20:00,53.44,53.63,53.44,53.63,18300.0,53.44,53.63,53.44,53.63,18300.0
2011-11-14 13:30:00,53.63,53.89,53.63,53.82,29900.0,53.63,53.89,53.63,53.82,29900.0
2011-11-14 13:40:00,53.82,53.85,53.6,53.65,27700.0,53.82,53.85,53.6,53.65,27700.0
2011-11-14 13:50:00,53.63,53.64,53.24,53.34,50900.0,53.63,53.64,53.24,53.34,50900.0
2011-11-14 14:00:00,53.33,53.47,53.3,53.33,40700.0,53.33,53.47,53.3,53.33,40700.0
2011-11-14 14:10:00,53.33,53.44,53.06,53.07,42300.0,53.33,53.44,53.06,53.07,42300.0
2011-11-14 14:20:00,53.06,53.11,52.75,52.76,69800.0,53.06,53.11,52.75,52.76,69800.0
2011-11-14 14:30:00,52.79,53.1,52.78,53.07,34300.0,52.79,53.1,52.78,53.07,34300.0
2011-11-14 14:40:00,53.09,53.11,52.94,53.05,36300.0,53.09,53.11,52.94,53.05,36300.0
2011-11-14 14:50:00,53.03,53.08,52.8,52.81,40200.0,53.03,53.08,52.8,52.81,40200.0
2011-11-14 15:00:00,52.85,52.88,52.75,52.77,66800.0,52.85,52.88,52.75,52.77,66800.0
2011-11-14 15:10:00,52.79,52.91,52.58,52.69,72200.0,52.79,52.91,52.58,52.69,72200.0
2011-11-14 15:20:00,52.7,53.11,52.66,53.04,53300.0,52.7,53.11,52.66,53.04,53300.0
2011-11-14 15:30:00,53.03,53.08,52.85,52.94,63100.0,53.03,53.08,52.85,52.94,63100.0
2011-11-14 15:40:00,52.95,53.17,52.95,52.96,75100.0,52.95,53.17,52.95,52.96,75100.0
2011-11-14 15:50:00,52.93,52.95,52.68,52.71,232500.0,52.93,52.95,52.68,52.71,232500.0
2011-11-15 09:30:00,52.22,52.57,51.6,52.51,255900.0,52.22,52.57,51.6,52.51,255900.0
2011-11-15 09:40:00,52.53,53.13,52.2,52.71,165400.0,52.53,53.13,52.2,52.71,165400.0
2011-11-15 09:50:00,52.7,53.27,52.7,53.13,155700.0,52.7,53.27,52.7,53.13,155700.0
2011-11-15 10:00:00,53.08,53.2,52.63,52.66,139200.0,53.08,53.2,52.63,52.66,139200.0
2011-11-15 10:10:00,52.68,52.73,52.1,52.36,96000.0,52.68,52.73,52.1,52.36,96000.0
2011-11-15 10:20:00,52.36,52.79,52.35,52.64,55200.0,52.36,52.79,52.35,52.64,55200.0
2011-11-15 10:30:00,52.64,52.82,52.53,52.62,93400.0,52.64,52.82,52.53,52.62,93400.0
2011-11-15 10:40:00,52.61,52.86,52.46,52.73,93100.0,52.61,52.86,52.46,52.73,93100.0
2011-11-15 10:50:00,52.68,52.84,52.68,52.71,43500.0,52.68,52.84,52.68,52.71,43500.0
2011-11-15 11:00:00,52.76,53.01,52.66,52.97,114400.0,52.76,53.01,52.66,52.97,114400.0
2011-11-15 11:10:00,52.94,53.01,52.52,52.54,39500.0,52.94,53.01,52.52,52.54,39500.0
2011-11-15 11:20:00,52.54,52.64,52.26,52.64,35100.0,52.54,52.64,52.26,52.64,35100.0
2011-11-15 11:30:00,52.63,52.64,52.29,52.54,54600.0,52.63,52.64,52.29,52.54,54600.0
2011-11-15 11:40:00,52.49,52.78,52.48,52.7,29300.0,52.49,52.78,52.48,52.7,29300.0
2011-11-15 11:50:00,52.66,52.95,52.53,52.91,37900.0,52.66,52.95,52.53,52.91,37900.0
2011-11-15 12:00:00,52.9,53.01,52.65,52.72,57400.0,52.9,53.01,52.65,52.72,57400.0
2011-11-15 12:10:00,52.74,52.98,52.74,52.98,52600.0,52.74,52.98,52.74,52.98,52600.0
2011-11-15 12:20:00,53.0,53.36,52.91,53.19,103000.0,53.0,53.36,52.91,53.19,103000.0
2011-11-15 12:30:00,53.19,53.56,53.18,53.38,80600.0,53.19,53.56,53.18,53.38,80600.0
2011-11-15 12:40:00,53.35,53.64,53.32,53.61,43100.0,53.35,53.64,53.32,53.61,43100.0
2011-11-15 12:50:00,53.58,54.0,53.53,53.9,85600.0,53.58,54.0,53.53,53.9,85600.0
2011-11-15 13:00:00,53.92,54.01,53.61,53.69,41700.0,53.92,54.01,53.61,53.69,41700.0
2011-11-15 13:10:00,53.66,53.73,53.44,53.56,42800.0,53.66,53.73,53.44,53.56,42800.0
2011-11-15 13:20:00,53.58,53.75,53.47,53.74,20700.0,53.58,53.75,53.47,53.74,20700.0
2011-11-15 13:30:00,53.76,54.0,53.76,53.95,43400.0,53.76,54.0,53.76,53.95,43400.0
2011-11-15 13:40:00,53.95,53.99,53.85,53.89,29300.0,53.95,53.99,53.85,53.89,29300.0
2011-11-15 13:50:00,53.87,54.15,53.87,54.08,161900.0,53.87,54.15,53.87,54.08,161900.0
2011-11-15 14:00:00,54.08,54.32,54.06,54.3,85600.0,54.08,54.32,54.06,54.3,85600.0
2011-11-15 14:10:00,54.26,54.39,54.0,54.0,53200.0,54.26,54.39,54.0,54.0,53200.0
2011-11-15 14:20:00,53.99,54.29,53.95,54.25,68200.0,53.99,54.29,53.95,54.25,68200.0
2011-11-15 14:30:00,54.29,54.43,54.24,54.26,52700.0,54.29,54.43,54.24,54.26,52700.0
2011-11-15 14:40:00,54.26,54.54,54.18,54.39,80500.0,54.26,54.54,54.18,54.39,80500.0
2011-11-15 14:50:00,54.41,54.41,54.22,54.27,69900.0,54.41,54.41,54.22,54.27,69900.0
2011-11-15 15:00:00,54.28,54.53,54.2,54.24,66800.0,54.28,54.53,54.2,54.24,66800.0
2011-11-15 15:10:00,54.22,54.64,54.22,54.49,90800.0,54.22,54.64,54.22,54.49,90800.0
2011-11-15 15:20:00,54.49,54.65,54.48,54.51,64600.0,54.49,54.65,54.48,54.51,64600.0
2011-11-15 15:30:00,54.52,54.79,54.34,54.75,118000.0,54.52,54.79,54.34,54.75,118000.0
2011-11-15 15:40:00,54.75,54.98,54.69,54.91,179900.0,54.75,54.98,54.69,54.91,179900.0
2011-11-15 15:50:00,54.91,54.91,54.57,54.62,199800.0,54.91,54.91,54.57,54.62,199800.0
2011-11-16 09:30:00,53.87,54.15,53.75,54.03,89900.0,53.87,54.15,53.75,54.03,89900.0
2011-11-16 09:40:00,54.02,54.09,53.3,53.75,136900.0,54.02,54.09,53.3,53.75,136900.0
2011-11-16 09:50:00,53.78,54.0,53.56,53.63,56100.0,53.78,54.0,53.56,53.63,56100.0
2011-11-16 10:00:00,53.63,53.94,53.44,53.64,66500.0,53.63,53.94,53.44,53.64,66500.0
2011-11-16 10:10:00,53.62,53.7,53.36,53.62,26800.0,53.62,53.7,53.36,53.62,26800.0
2011-11-16 10:20:00,53.62,53.62,53.32,53.4,26200.0,53.62,53.62,53.32,53.4,26200.0
2011-11-16 10:30:00,53.3,53.67,53.15,53.54,45900.0,53.3,53.67,53.15,53.54,45900.0
2011-11-16 10:40:00,53.59,53.84,53.5,53.76,57100.0,53.59,53.84,53.5,53.76,57100.0
2011-11-16 10:50:00,53.72,53.88,53.62,53.62,28000.0,53.72,53.88,53.62,53.62,28000.0
2011-11-16 11:00:00,53.68,53.8,53.59,53.61,16700.0,53.68,53.8,53.59,53.61,16700.0
2011-11-16 11:10:00,53.59,53.66,53.36,53.48,74100.0,53.59,53.66,53.36,53.48,74100.0
2011-11-16 11:20:00,53.45,53.45,53.29,53.29,33900.0,53.45,53.45,53.29,53.29,33900.0
2011-11-16 11:30:00,53.34,53.4,53.0,53.0,82200.0,53.34,53.4,53.0,53.0,82200.0
2011-11-16 11:40:00,53.01,53.1,52.71,52.83,73600.0,53.01,53.1,52.71,52.83,73600.0
2011-11-16 11:50:00,52.87,52.87,52.25,52.27,121100.0,52.87,52.87,52.25,52.27,121100.0
2011-11-16 12:00:00,52.25,52.66,52.25,52.6,62400.0,52.25,52.66,52.25,52.6,62400.0
2011-11-16 12:10:00,52.6,52.81,52.46,52.76,34200.0,52.6,52.81,52.46,52.76,34200.0
2011-11-16 12:20:00,52.73,52.98,52.54,52.8,99200.0,52.73,52.98,52.54,52.8,99200.0
2011-11-16 12:30:00,52.79,52.79,52.63,52.65,17900.0,52.79,52.79,52.63,52.65,17900.0
2011-11-16 12:40:00,52.62,52.88,52.53,52.59,99000.0,52.62,52.88,52.53,52.59,99000.0
2011-11-16 12:50:00,52.55,52.8,52.49,52.72,18800.0,52.55,52.8,52.49,52.72,18800.0
2011-11-16 13:00:00,52.75,52.84,52.61,52.64,13100.0,52.75,52.84,52.61,52.64,13100.0
2011-11-16 13:10:00,52.62,52.73,52.55,52.58,18400.0,52.62,52.73,52.55,52.58,18400.0
2011-11-16 13:20:00,52.57,52.7,52.49,52.68,32000.0,52.57,52.7,52.49,52.68,32000.0
2011-11-16 13:30:00,52.68,53.03,52.66,52.86,59000.0,52.68,53.03,52.66,52.86,59000.0
2011-11-16 13:40:00,52.81,53.1,52.75,52.98,74000.0,52.81,53.1,52.75,52.98,74000.0
2011-11-16 13:50:00,53.01,53.04,52.62,52.62,52500.0,53.01,53.04,52.62,52.62,52500.0
2011-11-16 14:00:00,52.7,52.72,52.49,52.53,58400.0,52.7,52.72,52.49,52.53,58400.0
2011-11-16 14:10:00,52.53,52.59,52.4,52.57,65600.0,52.53,52.59,52.4,52.57,65600.0
2011-11-16 14:20:00,52.54,52.73,52.51,52.63,39300.0,52.54,52.73,52.51,52.63,39300.0
2011-11-16 14:30:00,52.66,52.84,52.59,52.77,40000.0,52.66,52.84,52.59,52.77,40000.0
2011-11-16 14:40:00,52.72,52.77,52.41,52.43,29600.0,52.72,52.77,52.41,52.43,29600.0
2011-11-16 14:50:00,52.42,52.49,52.05,52.14,106900.0,52.42,52.49,52.05,52.14,106900.0
2011-11-16 15:00:00,52.2,52.59,52.19,52.54,52800.0,52.2,52.59,52.19,52.54,52800.0
2011-11-16 15:10:00,52.54,52.58,51.94,52.03,73600.0,52.54,52.58,51.94,52.03,73600.0
2011-11-16 15:20:00,52.01,52.14,51.86,51.86,92200.0,52.01,52.14,51.86,51.86,92200.0
2011-11-16 15:30:00,51.87,51.93,51.3,51.86,150500.0,51.87,51.93,51.3,51.86,150500.0
2011-11-16 15:40:00,51.86,52.13,51.6,51.83,153200.0,51.86,52.13,51.6,51.83,153200.0
2011-11-16 15:50:00,51.83,51.95,51.6,51.69,214300.0,51.83,51.95,51.6,51.69,214300.0
2011-11-17 09:30:00,53.22,53.31,51.9,52.03,246000.0,53.22,53.31,51.9,52.03,246000.0
2011-11-17 09:40:00,51.99,52.01,51.4,51.51,138500.0,51.99,52.01,51.4,51.51,138500.0
2011-11-17 09:50:00,51.55,51.75,51.4,51.75,117900.0,51.55,51.75,51.4,51.75,117900.0
2011-11-17 10:00:00,51.68,51.98,51.42,51.89,161900.0,51.68,51.98,51.42,51.89,161900.0
2011-11-17 10:10:00,51.86,51.94,51.58,51.74,84800.0,51.86,51.94,51.58,51.74,84800.0
2011-11-17 10:20:00,51.76,52.07,51.56,52.03,55100.0,51.76,52.07,51.56,52.03,55100.0
2011-11-17 10:30:00,52.05,52.49,51.81,52.21,187900.0,52.05,52.49,51.81,52.21,187900.0
2011-11-17 10:40:00,52.2,52.37,52.05,52.08,45000.0,52.2,52.37,52.05,52.08,45000.0
2011-11-17 10:50:00,52.05,52.1,51.81,51.81,48400.0,52.05,52.1,51.81,51.81,48400.0
2011-11-17 11:00:00,51.81,51.86,51.46,51.59,61700.0,51.81,51.86,51.46,51.59,61700.0
2011-11-17 11:10:00,51.59,51.65,51.19,51.37,58300.0,51.59,51.65,51.19,51.37,58300.0
2011-11-17 11:20:00,51.37,51.76,51.22,51.62,37300.0,51.37,51.76,51.22,51.62,37300.0
2011-11-17 11:30:00,51.68,51.71,51.39,51.45,15800.0,51.68,51.71,51.39,51.45,15800.0
2011-11-17 11:40:00,51.5,51.65,51.37,51.47,28800.0,51.5,51.65,51.37,51.47,28800.0
2011-11-17 11:50:00,51.41,51.51,51.05,51.14,50500.0,51.41,51.51,51.05,51.14,50500.0
2011-11-17 12:00:00,51.14,51.19,51.05,51.1,46500.0,51.14,51.19,51.05,51.1,46500.0
2011-11-17 12:10:00,51.11,51.17,50.78,50.81,153500.0,51.11,51.17,50.78,50.81,153500.0
2011-11-17 12:20:00,50.84,50.87,50.7,50.7,34800.0,50.84,50.87,50.7,50.7,34800.0
2011-11-17 12:30:00,50.7,50.72,50.1,50.22,138900.0,50.7,50.72,50.1,50.22,138900.0
2011-11-17 12:40:00,50.26,50.63,50.01,50.53,92300.0,50.26,50.63,50.01,50.53,92300.0
2011-11-17 12:50:00,50.54,51.24,50.54,51.22,74700.0,50.54,51.24,50.54,51.22,74700.0
2011-11-17 13:00:00,51.19,51.19,50.5,50.67,54500.0,51.19,51.19,50.5,50.67,54500.0
2011-11-17 13:10:00,50.66,51.2,50.54,51.15,58500.0,50.66,51.2,50.54,51.15,58500.0
2011-11-17 13:20:00,51.12,51.22,50.75,50.97,39200.0,51.12,51.22,50.75,50.97,39200.0
2011-11-17 13:30:00,50.94,51.0,50.66,50.84,23100.0,50.94,51.0,50.66,50.84,23100.0
2011-11-17 13:40:00,50.83,50.96,50.75,50.81,28600.0,50.83,50.96,50.75,50.81,28600.0
2011-11-17 13:50:00,50.8,50.87,50.45,50.79,55200.0,50.8,50.87,50.45,50.79,55200.0
2011-11-17 14:00:00,50.78,50.84,50.63,50.75,27900.0,50.78,50.84,50.63,50.75,27900.0
2011-11-17 14:10:00,50.77,50.87,50.59,50.8,30900.0,50.77,50.87,50.59,50.8,30900.0
2011-11-17 14:20:00,50.79,50.84,50.5,50.57,58800.0,50.79,50.84,50.5,50.57,58800.0
2011-11-17 14:30:00,50.6,50.66,50.37,50.37,51200.0,50.6,50.66,50.37,50.37,51200.0
2011-11-17 14:40:00,50.36,50.68,50.36,50.6,48900.0,50.36,50.68,50.36,50.6,48900.0
2011-11-17 14:50:00,50.58,50.72,50.5,50.52,29400.0,50.58,50.72,50.5,50.52,29400.0
2011-11-17 15:00:00,50.51,50.72,50.49,50.71,73100.0,50.51,50.72,50.49,50.71,73100.0
2011-11-17 15:10:00,50.68,50.73,50.5,50.58,72300.0,50.68,50.73,50.5,50.58,72300.0
2011-11-17 15:20:00,50.6,50.81,50.46,50.63,61500.0,50.6,50.81,50.46,50.63,61500.0
2011-11-17 15:30:00,50.65,50.73,50.25,50.25,88100.0,50.65,50.73,50.25,50.25,88100.0
2011-11-17 15:40:00,50.26,50.55,50.08,50.35,140600.0,50.26,50.55,50.08,50.35,140600.0
2011-11-17 15:50:00,50.35,50.4,50.16,50.32,201500.0,50.35,50.4,50.16,50.32,201500.0
2011-11-18 09:30:00,51.14,51.14,50.25,50.33,150000.0,51.14,51.14,50.25,50.33,150000.0
2011-11-18 09:40:00,50.34,50.6,49.78,50.13,154400.0,50.34,50.6,49.78,50.13,154400.0
2011-11-18 09:50:00,50.15,50.3,49.85,50.29,88200.0,50.15,50.3,49.85,50.29,88200.0
2011-11-18 10:00:00,50.29,50.33,49.97,50.07,84700.0,50.29,50.33,49.97,50.07,84700.0
2011-11-18 10:10:00,50.07,50.23,49.83,49.9,94200.0,50.07,50.23,49.83,49.9,94200.0
2011-11-18 10:20:00,49.85,50.0,49.5,49.7,70100.0,49.85,50.0,49.5,49.7,70100.0
2011-11-18 10:30:00,49.67,50.0,49.59,49.77,44600.0,49.67,50.0,49.59,49.77,44600.0
2011-11-18 10:40:00,49.8,49.97,49.68,49.76,61700.0,49.8,49.97,49.68,49.76,61700.0
2011-11-18 10:50:00,49.83,49.94,49.67,49.84,53700.0,49.83,49.94,49.67,49.84,53700.0
2011-11-18 11:00:00,49.84,49.88,49.6,49.62,77900.0,49.84,49.88,49.6,49.62,77900.0
2011-11-18 11:10:00,49.63,49.69,49.34,49.39,46400.0,49.63,49.69,49.34,49.39,46400.0
2011-11-18 11:20:00,49.43,49.53,49.16,49.17,97900.0,49.43,49.53,49.16,49.17,97900.0
2011-11-18 11:30:00,49.2,49.25,48.82,48.92,107500.0,49.2,49.25,48.82,48.92,107500.0
2011-11-18 11:40:00,48.94,49.01,48.75,48.76,77300.0,48.94,49.01,48.75,48.76,77300.0
2011-11-18 11:50:00,48.83,48.99,48.62,48.65,48100.0,48.83,48.99,48.62,48.65,48100.0
2011-11-18 12:00:00,48.66,48.77,48.38,48.77,76800.0,48.66,48.77,48.38,48.77,76800.0
2011-11-18 12:10:00,48.74,48.94,48.7,48.73,44700.0,48.74,48.94,48.7,48.73,44700.0
2011-11-18 12:20:00,48.7,48.89,48.61,48.77,29900.0,48.7,48.89,48.61,48.77,29900.0
2011-11-18 12:30:00,48.78,48.84,48.72,48.8,25200.0,48.78,48.84,48.72,48.8,25200.0
2011-11-18 12:40:00,48.79,48.89,48.75,48.86,20700.0,48.79,48.89,48.75,48.86,20700.0
2011-11-18 12:50:00,48.8,48.85,48.7,48.78,28900.0,48.8,48.85,48.7,48.78,28900.0
2011-11-18 13:00:00,48.77,49.08,48.77,49.06,55300.0,48.77,49.08,48.77,49.06,55300.0
2011-11-18 13:10:00,49.04,49.16,48.94,49.11,47300.0,49.04,49.16,48.94,49.11,47300.0
2011-11-18 13:20:00,49.17,49.2,49.08,49.1,48500.0,49.17,49.2,49.08,49.1,48500.0
2011-11-18 13:30:00,49.13,49.28,49.01,49.2,47900.0,49.13,49.28,49.01,49.2,47900.0
2011-11-18 13:40:00,49.22,49.31,49.1,49.12,27000.0,49.22,49.31,49.1,49.12,27000.0
2011-11-18 13:50:00,49.11,49.2,48.96,48.98,45100.0,49.11,49.2,48.96,48.98,45100.0
2011-11-18 14:00:00,48.98,48.98,48.9,48.95,24900.0,48.98,48.98,48.9,48.95,24900.0
2011-11-18 14:10:00,48.93,49.23,48.92,48.97,46300.0,48.93,49.23,48.92,48.97,46300.0
2011-11-18 14:20:00,48.93,49.02,48.9,48.97,34700.0,48.93,49.02,48.9,48.97,34700.0
2011-11-18 14:30:00,48.99,49.08,48.9,48.99,51900.0,48.99,49.08,48.9,48.99,51900.0
2011-11-18 14:40:00,48.95,49.08,48.92,48.92,49100.0,48.95,49.08,48.92,48.92,49100.0
2011-11-18 14:50:00,48.92,49.11,48.87,48.98,91600.0,48.92,49.11,48.87,48.98,91600.0
2011-11-18 15:00:00,48.99,49.12,48.92,49.07,47700.0,48.99,49.12,48.92,49.07,47700.0
2011-11-18 15:10:00,49.06,49.12,48.92,48.98,51200.0,49.06,49.12,48.92,48.98,51200.0
2011-11-18 15:20:00,49.0,49.09,48.93,48.99,48600.0,49.0,49.09,48.93,48.99,48600.0
2011-11-18 15:30:00,48.96,49.12,48.95,49.05,63200.0,48.96,49.12,48.95,49.05,63200.0
2011-11-18 15:40:00,49.05,49.28,48.98,49.24,170200.0,49.05,49.28,48.98,49.24,170200.0
2011-11-18 15:50:00,49.24,49.37,49.01,49.07,246400.0,49.24,49.37,49.01,49.07,246400.0
2011-11-21 09:30:00,47.84,47.93,47.06,47.18,275500.0,47.84,47.93,47.06,47.18,275500.0
2011-11-21 09:40:00,47.18,47.5,47.05,47.44,128900.0,47.18,47.5,47.05,47.44,128900.0
2011-11-21 09:50:00,47.41,47.5,47.09,47.19,131900.0,47.41,47.5,47.09,47.19,131900.0
2011-11-21 10:00:00,47.26,47.32,46.99,47.29,130100.0,47.26,47.32,46.99,47.29,130100.0
2011-11-21 10:10:00,47.29,48.05,47.29,47.72,141200.0,47.29,48.05,47.29,47.72,141200.0
2011-11-21 10:20:00,47.68,47.9,47.44,47.64,87700.0,47.68,47.9,47.44,47.64,87700.0
2011-11-21 10:30:00,47.62,47.67,47.38,47.45,62400.0,47.62,47.67,47.38,47.45,62400.0
2011-11-21 10:40:00,47.43,47.51,47.16,47.19,36200.0,47.43,47.51,47.16,47.19,36200.0
2011-11-21 10:50:00,47.21,47.23,46.75,46.92,119900.0,47.21,47.23,46.75,46.92,119900.0
2011-11-21 11:00:00,46.91,47.06,46.67,46.99,68800.0,46.91,47.06,46.67,46.99,68800.0
2011-11-21 11:10:00,47.02,47.35,46.99,47.31,52300.0,47.02,47.35,46.99,47.31,52300.0
2011-11-21 11:20:00,47.31,47.34,47.14,47.3,44900.0,47.31,47.34,47.14,47.3,44900.0
2011-11-21 11:30:00,47.27,47.35,47.02,47.08,39800.0,47.27,47.35,47.02,47.08,39800.0
2011-11-21 11:40:00,47.06,47.3,46.96,47.29,61600.0,47.06,47.3,46.96,47.29,61600.0
2011-11-21 11:50:00,47.26,47.43,47.19,47.35,55100.0,47.26,47.43,47.19,47.35,55100.0
2011-11-21 12:00:00,47.39,47.49,47.12,47.15,71300.0,47.39,47.49,47.12,47.15,71300.0
2011-11-21 12:10:00,47.11,47.31,47.1,47.29,53600.0,47.11,47.31,47.1,47.29,53600.0
2011-11-21 12:20:00,47.23,47.44,47.23,47.4,52400.0,47.23,47.44,47.23,47.4,52400.0
2011-11-21 12:30:00,47.35,47.4,47.18,47.35,29900.0,47.35,47.4,47.18,47.35,29900.0
2011-11-21 12:40:00,47.34,47.44,47.27,47.41,29600.0,47.34,47.44,47.27,47.41,29600.0
2011-11-21 12:50:00,47.42,47.49,47.04,47.06,52300.0,47.42,47.49,47.04,47.06,52300.0
2011-11-21 13:00:00,47.05,47.26,46.97,47.23,46400.0,47.05,47.26,46.97,47.23,46400.0
2011-11-21 13:10:00,47.23,47.31,47.14,47.24,25600.0,47.23,47.31,47.14,47.24,25600.0
2011-11-21 13:20:00,47.26,47.41,47.26,47.27,21500.0,47.26,47.41,47.26,47.27,21500.0
2011-11-21 13:30:00,47.27,47.29,46.88,46.91,46200.0,47.27,47.29,46.88,46.91,46200.0
2011-11-21 13:40:00,46.91,47.07,46.9,47.04,38200.0,46.91,47.07,46.9,47.04,38200.0
2011-11-21 13:50:00,47.02,47.03,46.77,46.78,37200.0,47.02,47.03,46.77,46.78,37200.0
2011-11-21 14:00:00,46.77,46.87,46.72,46.84,43000.0,46.77,46.87,46.72,46.84,43000.0
2011-11-21 14:10:00,46.83,47.35,46.83,47.14,54500.0,46.83,47.35,46.83,47.14,54500.0
2011-11-21 14:20:00,47.05,47.3,46.99,47.05,57800.0,47.05,47.3,46.99,47.05,57800.0
2011-11-21 14:30:00,47.05,47.39,47.04,47.21,30600.0,47.05,47.39,47.04,47.21,30600.0
2011-11-21 14:40:00,47.21,47.22,47.03,47.09,112100.0,47.21,47.22,47.03,47.09,112100.0
2011-11-21 14:50:00,47.06,47.14,47.01,47.05,58100.0,47.06,47.14,47.01,47.05,58100.0
2011-11-21 15:00:00,47.05,47.17,46.97,47.09,51400.0,47.05,47.17,46.97,47.09,51400.0
2011-11-21 15:10:00,47.11,47.22,46.97,47.16,77400.0,47.11,47.22,46.97,47.16,77400.0
2011-11-21 15:20:00,47.2,47.72,47.15,47.67,100700.0,47.2,47.72,47.15,47.67,100700.0
2011-11-21 15:30:00,47.64,47.77,47.38,47.67,88200.0,47.64,47.77,47.38,47.67,88200.0
2011-11-21 15:40:00,47.66,47.75,47.55,47.6,87900.0,47.66,47.75,47.55,47.6,87900.0
2011-11-21 15:50:00,47.62,47.64,47.25,47.42,180700.0,47.62,47.64,47.25,47.42,180700.0
2011-11-22 09:30:00,47.41,47.84,47.41,47.59,111400.0,47.41,47.84,47.41,47.59,111400.0
2011-11-22 09:40:00,47.58,47.96,47.58,47.9,147600.0,47.58,47.96,47.58,47.9,147600.0
2011-11-22 09:50:00,47.87,48.18,47.87,47.94,94700.0,47.87,48.18,47.87,47.94,94700.0
2011-11-22 10:00:00,47.96,48.14,47.53,47.61,64700.0,47.96,48.14,47.53,47.61,64700.0
2011-11-22 10:10:00,47.68,47.71,47.44,47.68,61400.0,47.68,47.71,47.44,47.68,61400.0
2011-11-22 10:20:00,47.68,47.9,47.63,47.82,62500.0,47.68,47.9,47.63,47.82,62500.0
2011-11-22 10:30:00,47.84,47.88,47.53,47.67,64800.0,47.84,47.88,47.53,47.67,64800.0
2011-11-22 10:40:00,47.65,47.72,47.0,47.07,66100.0,47.65,47.72,47.0,47.07,66100.0
2011-11-22 10:50:00,47.04,47.12,46.83,47.01,78900.0,47.04,47.12,46.83,47.01,78900.0
2011-11-22 11:00:00,47.0,47.14,46.72,46.87,129700.0,47.0,47.14,46.72,46.87,129700.0
2011-11-22 11:10:00,46.89,46.94,46.71,46.86,57600.0,46.89,46.94,46.71,46.86,57600.0
2011-11-22 11:20:00,46.91,46.91,46.6,46.68,69400.0,46.91,46.91,46.6,46.68,69400.0
2011-11-22 11:30:00,46.71,46.71,46.39,46.42,61200.0,46.71,46.71,46.39,46.42,61200.0
2011-11-22 11:40:00,46.4,46.43,46.24,46.37,92300.0,46.4,46.43,46.24,46.37,92300.0
2011-11-22 11:50:00,46.38,46.86,46.38,46.84,70400.0,46.38,46.86,46.38,46.84,70400.0
2011-11-22 12:00:00,46.86,47.27,46.84,47.21,84700.0,46.86,47.27,46.84,47.21,84700.0
2011-11-22 12:10:00,47.18,47.22,46.87,46.95,60900.0,47.18,47.22,46.87,46.95,60900.0
2011-11-22 12:20:00,46.92,46.99,46.67,46.7,37700.0,46.92,46.99,46.67,46.7,37700.0
2011-11-22 12:30:00,46.69,46.75,46.55,46.62,52200.0,46.69,46.75,46.55,46.62,52200.0
2011-11-22 12:40:00,46.68,46.75,46.5,46.51,58700.0,46.68,46.75,46.5,46.51,58700.0
2011-11-22 12:50:00,46.54,46.86,46.54,46.83,34900.0,46.54,46.86,46.54,46.83,34900.0
2011-11-22 13:00:00,46.87,47.16,46.84,47.0,103500.0,46.87,47.16,46.84,47.0,103500.0
2011-11-22 13:10:00,47.02,47.35,47.0,47.25,54000.0,47.02,47.35,47.0,47.25,54000.0
2011-11-22 13:20:00,47.25,47.38,47.11,47.11,42200.0,47.25,47.38,47.11,47.11,42200.0
2011-11-22 13:30:00,47.14,47.27,47.09,47.27,51000.0,47.14,47.27,47.09,47.27,51000.0
2011-11-22 13:40:00,47.24,47.31,47.14,47.15,48300.0,47.24,47.31,47.14,47.15,48300.0
2011-11-22 13:50:00,47.13,47.15,46.68,46.98,82300.0,47.13,47.15,46.68,46.98,82300.0
2011-11-22 14:00:00,46.99,47.12,46.95,46.98,39300.0,46.99,47.12,46.95,46.98,39300.0
2011-11-22 14:10:00,46.97,47.0,46.9,46.92,31100.0,46.97,47.0,46.9,46.92,31100.0
2011-11-22 14:20:00,46.95,47.0,46.75,46.97,49000.0,46.95,47.0,46.75,46.97,49000.0
2011-11-22 14:30:00,47.0,47.13,46.95,47.07,39200.0,47.0,47.13,46.95,47.07,39200.0
2011-11-22 14:40:00,47.09,47.15,46.95,47.04,49400.0,47.09,47.15,46.95,47.04,49400.0
2011-11-22 14:50:00,47.05,47.09,46.84,47.0,41300.0,47.05,47.09,46.84,47.0,41300.0
2011-11-22 15:00:00,47.01,47.1,46.8,46.84,47200.0,47.01,47.1,46.8,46.84,47200.0
2011-11-22 15:10:00,46.85,46.98,46.76,46.96,55500.0,46.85,46.98,46.76,46.96,55500.0
2011-11-22 15:20:00,46.95,47.07,46.89,46.95,28500.0,46.95,47.07,46.89,46.95,28500.0
2011-11-22 15:30:00,46.97,47.14,46.95,46.97,37600.0,46.97,47.14,46.95,46.97,37600.0
2011-11-22 15:40:00,46.93,47.05,46.88,47.01,54300.0,46.93,47.05,46.88,47.01,54300.0
2011-11-22 15:50:00,47.06,47.12,46.92,47.01,132700.0,47.06,47.12,46.92,47.01,132700.0
2011-11-23 09:30:00,46.66,46.94,46.36,46.87,133500.0,46.66,46.94,46.36,46.87,133500.0
2011-11-23 09:40:00,46.96,47.05,46.65,46.8,126600.0,46.96,47.05,46.65,46.8,126600.0
2011-11-23 09:50:00,46.76,46.88,46.48,46.65,85600.0,46.76,46.88,46.48,46.65,85600.0
2011-11-23 10:00:00,46.66,46.79,46.56,46.62,65900.0,46.66,46.79,46.56,46.62,65900.0
2011-11-23 10:10:00,46.59,46.68,46.0,46.16,123100.0,46.59,46.68,46.0,46.16,123100.0
2011-11-23 10:20:00,46.1,46.46,46.1,46.29,78200.0,46.1,46.46,46.1,46.29,78200.0
2011-11-23 10:30:00,46.32,46.69,46.26,46.66,95500.0,46.32,46.69,46.26,46.66,95500.0
2011-11-23 10:40:00,46.69,46.72,46.47,46.62,54300.0,46.69,46.72,46.47,46.62,54300.0
2011-11-23 10:50:00,46.58,47.12,46.57,47.12,109200.0,46.58,47.12,46.57,47.12,109200.0
2011-11-23 11:00:00,47.09,47.14,46.75,46.75,95700.0,47.09,47.14,46.75,46.75,95700.0
2011-11-23 11:10:00,46.73,46.89,46.5,46.71,57400.0,46.73,46.89,46.5,46.71,57400.0
2011-11-23 11:20:00,46.74,46.92,46.62,46.71,61900.0,46.74,46.92,46.62,46.71,61900.0
2011-11-23 11:30:00,46.67,46.99,46.55,46.98,53100.0,46.67,46.99,46.55,46.98,53100.0
2011-11-23 11:40:00,46.97,47.03,46.68,46.97,108800.0,46.97,47.03,46.68,46.97,108800.0
2011-11-23 11:50:00,46.98,47.13,46.84,46.95,36300.0,46.98,47.13,46.84,46.95,36300.0
2011-11-23 12:00:00,46.95,47.37,46.93,47.31,91200.0,46.95,47.37,46.93,47.31,91200.0
2011-11-23 12:10:00,47.3,47.3,47.13,47.26,37100.0,47.3,47.3,47.13,47.26,37100.0
2011-11-23 12:20:00,47.26,47.36,47.18,47.24,36900.0,47.26,47.36,47.18,47.24,36900.0
2011-11-23 12:30:00,47.24,47.28,47.06,47.06,51000.0,47.24,47.28,47.06,47.06,51000.0
2011-11-23 12:40:00,47.06,47.22,46.98,47.11,46300.0,47.06,47.22,46.98,47.11,46300.0
2011-11-23 12:50:00,47.11,47.4,47.11,47.18,72000.0,47.11,47.4,47.11,47.18,72000.0
2011-11-23 13:00:00,47.17,47.22,47.0,47.17,59400.0,47.17,47.22,47.0,47.17,59400.0
2011-11-23 13:10:00,47.14,47.19,46.93,47.01,51300.0,47.14,47.19,46.93,47.01,51300.0
2011-11-23 13:20:00,47.05,47.19,46.92,47.19,41400.0,47.05,47.19,46.92,47.19,41400.0
2011-11-23 13:30:00,47.19,47.19,47.02,47.07,22600.0,47.19,47.19,47.02,47.07,22600.0
2011-11-23 13:40:00,47.05,47.07,46.83,46.98,41600.0,47.05,47.07,46.83,46.98,41600.0
2011-11-23 13:50:00,46.97,47.06,46.79,46.8,26400.0,46.97,47.06,46.79,46.8,26400.0
2011-11-23 14:00:00,46.79,46.83,46.65,46.7,31100.0,46.79,46.83,46.65,46.7,31100.0
2011-11-23 14:10:00,46.71,46.74,46.5,46.66,62600.0,46.71,46.74,46.5,46.66,62600.0
2011-11-23 14:20:00,46.64,46.77,46.53,46.66,30800.0,46.64,46.77,46.53,46.66,30800.0
2011-11-23 14:30:00,46.69,46.88,46.63,46.77,38900.0,46.69,46.88,46.63,46.77,38900.0
2011-11-23 14:40:00,46.78,46.86,46.61,46.74,46200.0,46.78,46.86,46.61,46.74,46200.0
2011-11-23 14:50:00,46.74,46.81,46.65,46.71,50600.0,46.74,46.81,46.65,46.71,50600.0
2011-11-23 15:00:00,46.7,47.0,46.64,46.87,70600.0,46.7,47.0,46.64,46.87,70600.0
2011-11-23 15:10:00,46.91,47.12,46.85,46.94,50000.0,46.91,47.12,46.85,46.94,50000.0
2011-11-23 15:20:00,46.94,46.99,46.76,46.89,69500.0,46.94,46.99,46.76,46.89,69500.0
2011-11-23 15:30:00,46.88,47.09,46.87,46.98,67600.0,46.88,47.09,46.87,46.98,67600.0
2011-11-23 15:40:00,47.0,47.17,46.95,46.96,87300.0,47.0,47.17,46.95,46.96,87300.0
2011-11-23 15:50:00,46.93,47.05,46.7,46.71,105000.0,46.93,47.05,46.7,46.71,105000.0
2011-11-25 09:30:00,46.86,47.25,46.82,47.03,115200.0,46.86,47.25,46.82,47.03,115200.0
2011-11-25 09:40:00,47.08,47.33,46.81,46.95,88000.0,47.08,47.33,46.81,46.95,88000.0
2011-11-25 09:50:00,46.93,47.21,46.9,47.13,87000.0,46.93,47.21,46.9,47.13,87000.0
2011-11-25 10:00:00,47.12,47.6,47.07,47.07,104600.0,47.12,47.6,47.07,47.07,104600.0
2011-11-25 10:10:00,47.06,47.27,47.0,47.09,52500.0,47.06,47.27,47.0,47.09,52500.0
2011-11-25 10:20:00,47.1,47.12,46.82,46.9,55500.0,47.1,47.12,46.82,46.9,55500.0
2011-11-25 10:30:00,46.89,47.03,46.89,46.92,26600.0,46.89,47.03,46.89,46.92,26600.0
2011-11-25 10:40:00,46.95,47.05,46.95,47.01,25300.0,46.95,47.05,46.95,47.01,25300.0
2011-11-25 10:50:00,46.98,47.05,46.88,47.02,31200.0,46.98,47.05,46.88,47.02,31200.0
2011-11-25 11:00:00,47.01,47.08,46.88,47.02,43900.0,47.01,47.08,46.88,47.02,43900.0
2011-11-25 11:10:00,47.06,47.08,46.9,47.01,27700.0,47.06,47.08,46.9,47.01,27700.0
2011-11-25 11:20:00,47.06,47.1,46.75,46.78,39100.0,47.06,47.1,46.75,46.78,39100.0
2011-11-25 11:30:00,46.75,47.0,46.75,46.91,33800.0,46.75,47.0,46.75,46.91,33800.0
2011-11-25 11:40:00,46.92,46.97,46.44,46.46,55500.0,46.92,46.97,46.44,46.46,55500.0
2011-11-25 11:50:00,46.49,46.59,46.32,46.41,40400.0,46.49,46.59,46.32,46.41,40400.0
2011-11-25 12:00:00,46.45,46.51,46.3,46.33,28300.0,46.45,46.51,46.3,46.33,28300.0
2011-11-25 12:10:00,46.33,46.43,46.22,46.32,30800.0,46.33,46.43,46.22,46.32,30800.0
2011-11-25 12:20:00,46.32,46.36,46.09,46.3,47900.0,46.32,46.36,46.09,46.3,47900.0
2011-11-25 12:30:00,46.3,46.41,46.14,46.34,69600.0,46.3,46.41,46.14,46.34,69600.0
2011-11-25 12:40:00,46.34,46.42,46.18,46.26,65000.0,46.34,46.42,46.18,46.26,65000.0
2011-11-25 12:50:00,46.25,46.27,46.06,46.26,98500.0,46.25,46.27,46.06,46.26,98500.0
2011-11-28 09:30:00,48.99,49.94,48.89,49.91,369600.0,48.99,49.94,48.89,49.91,369600.0
2011-11-28 09:40:00,49.92,49.93,48.93,48.96,208500.0,49.92,49.93,48.93,48.96,208500.0
2011-11-28 09:50:00,49.01,49.42,48.95,49.01,126700.0,49.01,49.42,48.95,49.01,126700.0
2011-11-28 10:00:00,49.02,49.28,48.85,49.21,145900.0,49.02,49.28,48.85,49.21,145900.0
2011-11-28 10:10:00,49.21,49.3,49.09,49.28,80100.0,49.21,49.3,49.09,49.28,80100.0
2011-11-28 10:20:00,49.28,49.28,48.99,48.99,84700.0,49.28,49.28,48.99,48.99,84700.0
2011-11-28 10:30:00,49.0,49.12,48.97,49.0,82500.0,49.0,49.12,48.97,49.0,82500.0
2011-11-28 10:40:00,49.0,49.49,48.97,49.4,71000.0,49.0,49.49,48.97,49.4,71000.0
2011-11-28 10:50:00,49.4,49.41,49.24,49.3,69100.0,49.4,49.41,49.24,49.3,69100.0
2011-11-28 11:00:00,49.33,49.38,49.2,49.27,39900.0,49.33,49.38,49.2,49.27,39900.0
2011-11-28 11:10:00,49.21,49.24,48.95,49.11,54800.0,49.21,49.24,48.95,49.11,54800.0
2011-11-28 11:20:00,49.16,49.16,48.82,48.93,61700.0,49.16,49.16,48.82,48.93,61700.0
2011-11-28 11:30:00,48.94,49.2,48.94,49.0,39400.0,48.94,49.2,48.94,49.0,39400.0
2011-11-28 11:40:00,48.97,49.1,48.92,48.98,40300.0,48.97,49.1,48.92,48.98,40300.0
2011-11-28 11:50:00,48.97,49.04,48.68,48.71,63900.0,48.97,49.04,48.68,48.71,63900.0
2011-11-28 12:00:00,48.71,48.84,48.44,48.59,100700.0,48.71,48.84,48.44,48.59,100700.0
2011-11-28 12:10:00,48.6,48.81,48.56,48.71,43800.0,48.6,48.81,48.56,48.71,43800.0
2011-11-28 12:20:00,48.69,48.87,48.65,48.67,39300.0,48.69,48.87,48.65,48.67,39300.0
2011-11-28 12:30:00,48.71,48.76,48.45,48.55,54800.0,48.71,48.76,48.45,48.55,54800.0
2011-11-28 12:40:00,48.55,48.56,48.39,48.5,34200.0,48.55,48.56,48.39,48.5,34200.0
2011-11-28 12:50:00,48.49,48.52,48.31,48.39,28300.0,48.49,48.52,48.31,48.39,28300.0
2011-11-28 13:00:00,48.37,48.37,48.13,48.23,40900.0,48.37,48.37,48.13,48.23,40900.0
2011-11-28 13:10:00,48.23,48.56,48.16,48.54,29200.0,48.23,48.56,48.16,48.54,29200.0
2011-11-28 13:20:00,48.55,48.89,48.55,48.67,51200.0,48.55,48.89,48.55,48.67,51200.0
2011-11-28 13:30:00,48.72,48.93,48.69,48.93,26500.0,48.72,48.93,48.69,48.93,26500.0
2011-11-28 13:40:00,48.94,49.06,48.85,48.88,46100.0,48.94,49.06,48.85,48.88,46100.0
2011-11-28 13:50:00,48.89,48.94,48.66,48.66,39400.0,48.89,48.94,48.66,48.66,39400.0
2011-11-28 14:00:00,48.67,49.11,48.63,49.11,48800.0,48.67,49.11,48.63,49.11,48800.0
2011-11-28 14:10:00,49.11,49.17,48.95,49.03,36400.0,49.11,49.17,48.95,49.03,36400.0
2011-11-28 14:20:00,49.05,49.15,48.86,48.98,51800.0,49.05,49.15,48.86,48.98,51800.0
2011-11-28 14:30:00,48.96,49.05,48.9,49.01,43400.0,48.96,49.05,48.9,49.01,43400.0
2011-11-28 14:40:00,48.99,49.08,48.87,48.87,32800.0,48.99,49.08,48.87,48.87,32800.0
2011-11-28 14:50:00,48.88,48.91,48.73,48.85,45200.0,48.88,48.91,48.73,48.85,45200.0
2011-11-28 15:00:00,48.86,49.01,48.5,48.63,66600.0,48.86,49.01,48.5,48.63,66600.0
2011-11-28 15:10:00,48.62,48.63,48.22,48.49,101600.0,48.62,48.63,48.22,48.49,101600.0
2011-11-28 15:20:00,48.49,48.66,48.3,48.39,59000.0,48.49,48.66,48.3,48.39,59000.0
2011-11-28 15:30:00,48.38,48.74,48.33,48.58,68700.0,48.38,48.74,48.33,48.58,68700.0
2011-11-28 15:40:00,48.58,48.72,48.41,48.57,118500.0,48.58,48.72,48.41,48.57,118500.0
2011-11-28 15:50:00,48.56,48.99,48.54,48.99,146000.0,48.56,48.99,48.54,48.99,146000.0
2011-11-29 09:30:00,48.99,49.06,47.51,47.99,190700.0,48.99,49.06,47.51,47.99,190700.0
2011-11-29 09:40:00,48.0,48.4,47.92,48.07,82300.0,48.0,48.4,47.92,48.07,82300.0
2011-11-29 09:50:00,48.04,48.71,48.04,48.5,88000.0,48.04,48.71,48.04,48.5,88000.0
2011-11-29 10:00:00,48.5,48.81,48.37,48.65,110700.0,48.5,48.81,48.37,48.65,110700.0
2011-11-29 10:10:00,48.72,49.0,48.67,48.95,108700.0,48.72,49.0,48.67,48.95,108700.0
2011-11-29 10:20:00,48.94,49.26,48.91,48.95,173200.0,48.94,49.26,48.91,48.95,173200.0
2011-11-29 10:30:00,48.91,48.94,48.61,48.67,25600.0,48.91,48.94,48.61,48.67,25600.0
2011-11-29 10:40:00,48.67,48.7,48.42,48.42,36300.0,48.67,48.7,48.42,48.42,36300.0
2011-11-29 10:50:00,48.48,48.57,48.37,48.55,39700.0,48.48,48.57,48.37,48.55,39700.0
2011-11-29 11:00:00,48.53,48.57,47.98,48.01,60800.0,48.53,48.57,47.98,48.01,60800.0
2011-11-29 11:10:00,48.05,48.13,47.94,48.06,33300.0,48.05,48.13,47.94,48.06,33300.0
2011-11-29 11:20:00,48.03,48.08,47.82,47.84,50800.0,48.03,48.08,47.82,47.84,50800.0
2011-11-29 11:30:00,47.83,48.14,47.8,48.12,57800.0,47.83,48.14,47.8,48.12,57800.0
2011-11-29 11:40:00,48.12,48.15,47.9,47.97,50700.0,48.12,48.15,47.9,47.97,50700.0
2011-11-29 11:50:00,47.99,48.01,47.73,48.01,53100.0,47.99,48.01,47.73,48.01,53100.0
2011-11-29 12:00:00,48.02,48.3,48.01,48.22,63400.0,48.02,48.3,48.01,48.22,63400.0
2011-11-29 12:10:00,48.21,48.28,48.05,48.16,32400.0,48.21,48.28,48.05,48.16,32400.0
2011-11-29 12:20:00,48.15,48.21,47.91,48.12,31700.0,48.15,48.21,47.91,48.12,31700.0
2011-11-29 12:30:00,48.08,48.08,47.95,48.05,29300.0,48.08,48.08,47.95,48.05,29300.0
2011-11-29 12:40:00,48.01,48.06,47.77,47.95,28900.0,48.01,48.06,47.77,47.95,28900.0
2011-11-29 12:50:00,47.95,47.99,47.78,47.9,44900.0,47.95,47.99,47.78,47.9,44900.0
2011-11-29 13:00:00,47.9,47.9,47.7,47.82,42800.0,47.9,47.9,47.7,47.82,42800.0
2011-11-29 13:10:00,47.79,47.8,47.63,47.75,64000.0,47.79,47.8,47.63,47.75,64000.0
2011-11-29 13:20:00,47.8,47.97,47.74,47.87,53400.0,47.8,47.97,47.74,47.87,53400.0
2011-11-29 13:30:00,47.9,47.9,47.7,47.81,38300.0,47.9,47.9,47.7,47.81,38300.0
2011-11-29 13:40:00,47.8,47.89,47.73,47.77,17900.0,47.8,47.89,47.73,47.77,17900.0
2011-11-29 13:50:00,47.77,47.81,47.36,47.38,69700.0,47.77,47.81,47.36,47.38,69700.0
2011-11-29 14:00:00,47.38,47.65,47.3,47.57,31600.0,47.38,47.65,47.3,47.57,31600.0
2011-11-29 14:10:00,47.57,47.72,47.38,47.55,59100.0,47.57,47.72,47.38,47.55,59100.0
2011-11-29 14:20:00,47.55,47.61,47.44,47.5,38700.0,47.55,47.61,47.44,47.5,38700.0
2011-11-29 14:30:00,47.49,47.67,47.48,47.48,28300.0,47.49,47.67,47.48,47.48,28300.0
2011-11-29 14:40:00,47.48,47.77,47.45,47.57,43200.0,47.48,47.77,47.45,47.57,43200.0
2011-11-29 14:50:00,47.56,47.86,47.49,47.81,37400.0,47.56,47.86,47.49,47.81,37400.0
2011-11-29 15:00:00,47.8,47.97,47.78,47.88,38000.0,47.8,47.97,47.78,47.88,38000.0
2011-11-29 15:10:00,47.88,48.2,47.85,48.0,51600.0,47.88,48.2,47.85,48.0,51600.0
2011-11-29 15:20:00,48.0,48.03,47.89,47.92,37700.0,48.0,48.03,47.89,47.92,37700.0
2011-11-29 15:30:00,47.93,48.16,47.89,47.95,57300.0,47.93,48.16,47.89,47.95,57300.0
2011-11-29 15:40:00,47.97,48.02,47.71,47.95,116100.0,47.97,48.02,47.71,47.95,116100.0
2011-11-29 15:50:00,47.93,47.94,47.71,47.76,114800.0,47.93,47.94,47.71,47.76,114800.0
2011-11-30 09:30:00,49.69,50.01,49.42,49.42,265100.0,49.69,50.01,49.42,49.42,265100.0
2011-11-30 09:40:00,49.4,49.5,49.11,49.45,138700.0,49.4,49.5,49.11,49.45,138700.0
2011-11-30 09:50:00,49.43,49.56,48.85,48.89,140900.0,49.43,49.56,48.85,48.89,140900.0
2011-11-30 10:00:00,48.9,49.44,48.89,49.23,146900.0,48.9,49.44,48.89,49.23,146900.0
2011-11-30 10:10:00,49.23,49.34,48.94,49.32,125100.0,49.23,49.34,48.94,49.32,125100.0
2011-11-30 10:20:00,49.32,49.36,48.88,48.88,68700.0,49.32,49.36,48.88,48.88,68700.0
2011-11-30 10:30:00,48.92,49.27,48.91,49.26,92500.0,48.92,49.27,48.91,49.26,92500.0
2011-11-30 10:40:00,49.26,49.48,49.2,49.46,59400.0,49.26,49.48,49.2,49.46,59400.0
2011-11-30 10:50:00,49.45,49.59,49.37,49.57,54600.0,49.45,49.59,49.37,49.57,54600.0
2011-11-30 11:00:00,49.57,49.67,49.51,49.53,61700.0,49.57,49.67,49.51,49.53,61700.0
2011-11-30 11:10:00,49.52,49.73,49.52,49.69,44600.0,49.52,49.73,49.52,49.69,44600.0
2011-11-30 11:20:00,49.71,49.77,49.65,49.77,37900.0,49.71,49.77,49.65,49.77,37900.0
2011-11-30 11:30:00,49.76,49.93,49.76,49.85,86700.0,49.76,49.93,49.76,49.85,86700.0
2011-11-30 11:40:00,49.89,50.0,49.85,49.88,59900.0,49.89,50.0,49.85,49.88,59900.0
2011-11-30 11:50:00,49.86,49.91,49.46,49.54,59500.0,49.86,49.91,49.46,49.54,59500.0
2011-11-30 12:00:00,49.54,49.76,49.54,49.74,52600.0,49.54,49.76,49.54,49.74,52600.0
2011-11-30 12:10:00,49.72,49.88,49.7,49.75,87800.0,49.72,49.88,49.7,49.75,87800.0
2011-11-30 12:20:00,49.75,49.81,49.53,49.53,61400.0,49.75,49.81,49.53,49.53,61400.0
2011-11-30 12:30:00,49.53,49.73,49.5,49.69,67900.0,49.53,49.73,49.5,49.69,67900.0
2011-11-30 12:40:00,49.69,49.7,49.59,49.65,53500.0,49.69,49.7,49.59,49.65,53500.0
2011-11-30 12:50:00,49.63,49.7,49.61,49.69,38900.0,49.63,49.7,49.61,49.69,38900.0
2011-11-30 13:00:00,49.67,49.7,49.45,49.53,38900.0,49.67,49.7,49.45,49.53,38900.0
2011-11-30 13:10:00,49.54,49.64,49.35,49.39,35800.0,49.54,49.64,49.35,49.39,35800.0
2011-11-30 13:20:00,49.4,49.45,49.31,49.32,39300.0,49.4,49.45,49.31,49.32,39300.0
2011-11-30 13:30:00,49.31,49.58,49.31,49.46,78100.0,49.31,49.58,49.31,49.46,78100.0
2011-11-30 13:40:00,49.46,49.51,49.37,49.37,57700.0,49.46,49.51,49.37,49.37,57700.0
2011-11-30 13:50:00,49.43,49.43,49.18,49.23,138300.0,49.43,49.43,49.18,49.23,138300.0
2011-11-30 14:00:00,49.25,49.27,49.17,49.17,80700.0,49.25,49.27,49.17,49.17,80700.0
2011-11-30 14:10:00,49.17,49.33,49.16,49.22,102100.0,49.17,49.33,49.16,49.22,102100.0
2011-11-30 14:20:00,49.23,49.3,49.19,49.27,51900.0,49.23,49.3,49.19,49.27,51900.0
2011-11-30 14:30:00,49.27,49.36,49.23,49.24,54500.0,49.27,49.36,49.23,49.24,54500.0
2011-11-30 14:40:00,49.25,49.33,49.15,49.15,44300.0,49.25,49.33,49.15,49.15,44300.0
2011-11-30 14:50:00,49.15,49.26,49.01,49.04,111100.0,49.15,49.26,49.01,49.04,111100.0
2011-11-30 15:00:00,49.06,49.06,48.87,48.93,91200.0,49.06,49.06,48.87,48.93,91200.0
2011-11-30 15:10:00,48.93,49.14,48.87,48.87,160500.0,48.93,49.14,48.87,48.87,160500.0
2011-11-30 15:20:00,48.88,49.01,48.88,48.99,129700.0,48.88,49.01,48.88,48.99,129700.0
2011-11-30 15:30:00,49.0,49.28,48.95,49.27,205500.0,49.0,49.28,48.95,49.27,205500.0
2011-11-30 15:40:00,49.27,49.57,49.14,49.57,374500.0,49.27,49.57,49.14,49.57,374500.0
2011-11-30 15:50:00,49.56,49.76,49.45,49.7,352200.0,49.56,49.76,49.45,49.7,352200.0
2011-12-01 09:30:00,42.0,43.5,41.7,43.45,3157100.0,42.0,43.5,41.7,43.45,3157100.0
2011-12-01 09:40:00,43.45,43.48,42.65,43.0,2122400.0,43.45,43.48,42.65,43.0,2122400.0
2011-12-01 09:50:00,42.96,43.75,42.95,43.54,1620400.0,42.96,43.75,42.95,43.54,1620400.0
2011-12-01 10:00:00,43.54,44.21,43.4,44.03,1340400.0,43.54,44.21,43.4,44.03,1340400.0
2011-12-01 10:10:00,44.02,44.7,43.45,43.98,1467300.0,44.02,44.7,43.45,43.98,1467300.0
2011-12-01 10:20:00,43.98,44.8,43.84,44.71,1088500.0,43.98,44.8,43.84,44.71,1088500.0
2011-12-01 10:30:00,44.71,44.74,44.01,44.11,831300.0,44.71,44.74,44.01,44.11,831300.0
2011-12-01 10:40:00,44.11,44.11,43.64,43.73,658800.0,44.11,44.11,43.64,43.73,658800.0
2011-12-01 10:50:00,43.74,44.38,43.7,44.12,672300.0,43.74,44.38,43.7,44.12,672300.0
2011-12-01 11:00:00,44.13,44.56,44.06,44.32,418000.0,44.13,44.56,44.06,44.32,418000.0
2011-12-01 11:10:00,44.32,44.32,43.73,43.8,416600.0,44.32,44.32,43.73,43.8,416600.0
2011-12-01 11:20:00,43.79,44.09,43.73,43.91,308200.0,43.79,44.09,43.73,43.91,308200.0
2011-12-01 11:30:00,43.91,44.38,43.66,44.36,485100.0,43.91,44.38,43.66,44.36,485100.0
2011-12-01 11:40:00,44.35,44.73,44.24,44.4,536400.0,44.35,44.73,44.24,44.4,536400.0
2011-12-01 11:50:00,44.36,44.77,44.26,44.74,489100.0,44.36,44.77,44.26,44.74,489100.0
2011-12-01 12:00:00,44.75,45.05,44.52,45.0,538100.0,44.75,45.05,44.52,45.0,538100.0
2011-12-01 12:10:00,45.0,45.15,44.75,45.11,378600.0,45.0,45.15,44.75,45.11,378600.0
2011-12-01 12:20:00,45.09,45.25,44.77,44.78,591900.0,45.09,45.25,44.77,44.78,591900.0
2011-12-01 12:30:00,44.77,45.08,44.75,44.88,198500.0,44.77,45.08,44.75,44.88,198500.0
2011-12-01 12:40:00,44.87,45.1,44.74,45.06,322100.0,44.87,45.1,44.74,45.06,322100.0
2011-12-01 12:50:00,45.05,45.3,45.01,45.18,230500.0,45.05,45.3,45.01,45.18,230500.0
2011-12-01 13:00:00,45.18,45.4,45.08,45.31,223300.0,45.18,45.4,45.08,45.31,223300.0
2011-12-01 13:10:00,45.29,45.68,45.28,45.64,292600.0,45.29,45.68,45.28,45.64,292600.0
2011-12-01 13:20:00,45.65,46.38,45.64,46.35,605200.0,45.65,46.38,45.64,46.35,605200.0
2011-12-01 13:30:00,46.34,46.86,46.23,46.64,873800.0,46.34,46.86,46.23,46.64,873800.0
2011-12-01 13:40:00,46.64,46.9,46.35,46.36,458300.0,46.64,46.9,46.35,46.36,458300.0
2011-12-01 13:50:00,46.36,46.46,46.3,46.46,351900.0,46.36,46.46,46.3,46.46,351900.0
2011-12-01 14:00:00,46.46,46.5,46.06,46.14,422500.0,46.46,46.5,46.06,46.14,422500.0
2011-12-01 14:10:00,46.13,46.85,46.13,46.64,504000.0,46.13,46.85,46.13,46.64,504000.0
2011-12-01 14:20:00,46.66,47.04,46.55,47.0,429900.0,46.66,47.04,46.55,47.0,429900.0
2011-12-01 14:30:00,46.97,47.04,46.6,46.66,381800.0,46.97,47.04,46.6,46.66,381800.0
2011-12-01 14:40:00,46.67,46.75,46.43,46.54,262700.0,46.67,46.75,46.43,46.54,262700.0
2011-12-01 14:50:00,46.54,46.81,46.25,46.68,342800.0,46.54,46.81,46.25,46.68,342800.0
2011-12-01 15:00:00,46.67,47.24,46.56,47.16,923400.0,46.67,47.24,46.56,47.16,923400.0
2011-12-01 15:10:00,47.15,47.64,47.15,47.4,760900.0,47.15,47.64,47.15,47.4,760900.0
2011-12-01 15:20:00,47.42,47.76,47.17,47.72,527700.0,47.42,47.76,47.17,47.72,527700.0
2011-12-01 15:30:00,47.71,47.75,47.28,47.37,354200.0,47.71,47.75,47.28,47.37,354200.0
2011-12-01 15:40:00,47.38,47.4,47.01,47.2,424500.0,47.38,47.4,47.01,47.2,424500.0
2011-12-01 15:50:00,47.18,47.27,47.01,47.18,611100.0,47.18,47.27,47.01,47.18,611100.0
2011-12-02 09:30:00,48.69,49.33,48.64,49.33,1034500.0,48.69,49.33,48.64,49.33,1034500.0
2011-12-02 09:40:00,49.33,50.1,49.3,49.87,1069000.0,49.33,50.1,49.3,49.87,1069000.0
2011-12-02 09:50:00,49.85,50.14,49.64,50.08,517600.0,49.85,50.14,49.64,50.08,517600.0
2011-12-02 10:00:00,50.05,50.32,49.88,49.9,590700.0,50.05,50.32,49.88,49.9,590700.0
2011-12-02 10:10:00,49.9,49.97,49.67,49.86,432700.0,49.9,49.97,49.67,49.86,432700.0
2011-12-02 10:20:00,49.87,50.1,49.78,49.92,227900.0,49.87,50.1,49.78,49.92,227900.0
2011-12-02 10:30:00,49.94,49.99,49.76,49.8,217400.0,49.94,49.99,49.76,49.8,217400.0
2011-12-02 10:40:00,49.78,49.79,49.31,49.47,346300.0,49.78,49.79,49.31,49.47,346300.0
2011-12-02 10:50:00,49.48,49.72,49.46,49.64,226500.0,49.48,49.72,49.46,49.64,226500.0
2011-12-02 11:00:00,49.64,49.8,49.36,49.55,228300.0,49.64,49.8,49.36,49.55,228300.0
2011-12-02 11:10:00,49.55,49.55,49.07,49.16,299700.0,49.55,49.55,49.07,49.16,299700.0
2011-12-02 11:20:00,49.17,49.74,49.12,49.74,252400.0,49.17,49.74,49.12,49.74,252400.0
2011-12-02 11:30:00,49.73,49.9,49.46,49.57,175300.0,49.73,49.9,49.46,49.57,175300.0
2011-12-02 11:40:00,49.56,49.59,49.39,49.44,113200.0,49.56,49.59,49.39,49.44,113200.0
2011-12-02 11:50:00,49.44,49.83,49.39,49.73,117200.0,49.44,49.83,49.39,49.73,117200.0
2011-12-02 12:00:00,49.77,49.99,49.63,49.83,185300.0,49.77,49.99,49.63,49.83,185300.0
2011-12-02 12:10:00,49.83,49.84,49.49,49.6,105800.0,49.83,49.84,49.49,49.6,105800.0
2011-12-02 12:20:00,49.6,49.68,49.59,49.59,61600.0,49.6,49.68,49.59,49.59,61600.0
2011-12-02 12:30:00,49.59,49.93,49.56,49.79,82200.0,49.59,49.93,49.56,49.79,82200.0
2011-12-02 12:40:00,49.79,49.8,49.61,49.78,49300.0,49.79,49.8,49.61,49.78,49300.0
2011-12-02 12:50:00,49.79,49.86,49.7,49.79,52200.0,49.79,49.86,49.7,49.79,52200.0
2011-12-02 13:00:00,49.78,49.8,49.59,49.62,54700.0,49.78,49.8,49.59,49.62,54700.0
2011-12-02 13:10:00,49.62,49.74,49.6,49.73,52000.0,49.62,49.74,49.6,49.73,52000.0
2011-12-02 13:20:00,49.73,49.9,49.72,49.82,89300.0,49.73,49.9,49.72,49.82,89300.0
2011-12-02 13:30:00,49.82,49.85,49.72,49.8,86100.0,49.82,49.85,49.72,49.8,86100.0
2011-12-02 13:40:00,49.79,49.94,49.79,49.83,107900.0,49.79,49.94,49.79,49.83,107900.0
2011-12-02 13:50:00,49.85,49.92,49.8,49.9,72300.0,49.85,49.92,49.8,49.9,72300.0
2011-12-02 14:00:00,49.91,49.98,49.72,49.78,132500.0,49.91,49.98,49.72,49.78,132500.0
2011-12-02 14:10:00,49.81,49.89,49.78,49.8,66000.0,49.81,49.89,49.78,49.8,66000.0
2011-12-02 14:20:00,49.8,49.92,49.74,49.8,79000.0,49.8,49.92,49.74,49.8,79000.0
2011-12-02 14:30:00,49.8,49.85,49.72,49.84,95400.0,49.8,49.85,49.72,49.84,95400.0
2011-12-02 14:40:00,49.84,50.0,49.8,49.92,91000.0,49.84,50.0,49.8,49.92,91000.0
2011-12-02 14:50:00,49.92,49.92,49.59,49.61,91600.0,49.92,49.92,49.59,49.61,91600.0
2011-12-02 15:00:00,49.6,49.61,49.32,49.42,142500.0,49.6,49.61,49.32,49.42,142500.0
2011-12-02 15:10:00,49.41,49.65,49.34,49.36,148600.0,49.41,49.65,49.34,49.36,148600.0
2011-12-02 15:20:00,49.36,49.65,49.33,49.62,168200.0,49.36,49.65,49.33,49.62,168200.0
2011-12-02 15:30:00,49.63,49.81,49.5,49.65,178400.0,49.63,49.81,49.5,49.65,178400.0
2011-12-02 15:40:00,49.66,49.7,49.45,49.47,223000.0,49.66,49.7,49.45,49.47,223000.0
2011-12-02 15:50:00,49.45,49.72,49.35,49.69,407900.0,49.45,49.72,49.35,49.69,407900.0
2011-12-05 09:30:00,50.41,50.54,50.0,50.15,326600.0,50.41,50.54,50.0,50.15,326600.0
2011-12-05 09:40:00,50.15,50.34,50.0,50.1,190300.0,50.15,50.34,50.0,50.1,190300.0
2011-12-05 09:50:00,50.15,50.69,50.15,50.55,176000.0,50.15,50.69,50.15,50.55,176000.0
2011-12-05 10:00:00,50.57,50.65,50.23,50.32,142300.0,50.57,50.65,50.23,50.32,142300.0
2011-12-05 10:10:00,50.32,50.32,49.68,49.71,358000.0,50.32,50.32,49.68,49.71,358000.0
2011-12-05 10:20:00,49.7,49.82,49.35,49.59,360100.0,49.7,49.82,49.35,49.59,360100.0
2011-12-05 10:30:00,49.59,49.6,49.09,49.14,253800.0,49.59,49.6,49.09,49.14,253800.0
2011-12-05 10:40:00,49.14,49.35,48.87,49.32,297600.0,49.14,49.35,48.87,49.32,297600.0
2011-12-05 10:50:00,49.31,49.33,49.11,49.17,161300.0,49.31,49.33,49.11,49.17,161300.0
2011-12-05 11:00:00,49.2,49.2,48.77,48.82,186200.0,49.2,49.2,48.77,48.82,186200.0
2011-12-05 11:10:00,48.83,49.0,48.77,48.85,115900.0,48.83,49.0,48.77,48.85,115900.0
2011-12-05 11:20:00,48.84,48.92,48.84,48.88,160600.0,48.84,48.92,48.84,48.88,160600.0
2011-12-05 11:30:00,48.89,49.14,48.87,48.98,150900.0,48.89,49.14,48.87,48.98,150900.0
2011-12-05 11:40:00,48.95,49.06,48.85,48.9,135000.0,48.95,49.06,48.85,48.9,135000.0
2011-12-05 11:50:00,48.89,48.93,48.81,48.87,120500.0,48.89,48.93,48.81,48.87,120500.0
2011-12-05 12:00:00,48.88,49.09,48.84,48.92,80200.0,48.88,49.09,48.84,48.92,80200.0
2011-12-05 12:10:00,48.96,48.96,48.83,48.86,132500.0,48.96,48.96,48.83,48.86,132500.0
2011-12-05 12:20:00,48.84,48.87,48.75,48.78,203400.0,48.84,48.87,48.75,48.78,203400.0
2011-12-05 12:30:00,48.76,48.91,48.76,48.87,80400.0,48.76,48.91,48.76,48.87,80400.0
2011-12-05 12:40:00,48.87,49.28,48.84,49.22,170400.0,48.87,49.28,48.84,49.22,170400.0
2011-12-05 12:50:00,49.25,49.26,49.09,49.1,98000.0,49.25,49.26,49.09,49.1,98000.0
2011-12-05 13:00:00,49.1,49.11,48.85,48.94,136500.0,49.1,49.11,48.85,48.94,136500.0
2011-12-05 13:10:00,48.96,48.98,48.87,48.91,40200.0,48.96,48.98,48.87,48.91,40200.0
2011-12-05 13:20:00,48.9,48.91,48.39,48.55,191200.0,48.9,48.91,48.39,48.55,191200.0
2011-12-05 13:30:00,48.54,48.87,48.45,48.82,165800.0,48.54,48.87,48.45,48.82,165800.0
2011-12-05 13:40:00,48.81,48.82,48.35,48.37,142400.0,48.81,48.82,48.35,48.37,142400.0
2011-12-05 13:50:00,48.35,48.46,48.19,48.24,132100.0,48.35,48.46,48.19,48.24,132100.0
2011-12-05 14:00:00,48.23,48.31,48.15,48.21,133200.0,48.23,48.31,48.15,48.21,133200.0
2011-12-05 14:10:00,48.21,48.45,48.18,48.4,115900.0,48.21,48.45,48.18,48.4,115900.0
2011-12-05 14:20:00,48.38,48.43,48.09,48.29,99700.0,48.38,48.43,48.09,48.29,99700.0
2011-12-05 14:30:00,48.28,48.3,47.89,47.97,161300.0,48.28,48.3,47.89,47.97,161300.0
2011-12-05 14:40:00,47.95,48.03,47.9,47.95,65900.0,47.95,48.03,47.9,47.95,65900.0
2011-12-05 14:50:00,47.95,48.39,47.92,48.33,131400.0,47.95,48.39,47.92,48.33,131400.0
2011-12-05 15:00:00,48.29,48.5,47.97,48.15,170300.0,48.29,48.5,47.97,48.15,170300.0
2011-12-05 15:10:00,48.1,48.23,47.75,47.77,242300.0,48.1,48.23,47.75,47.77,242300.0
2011-12-05 15:20:00,47.78,47.97,47.6,47.73,302300.0,47.78,47.97,47.6,47.73,302300.0
2011-12-05 15:30:00,47.75,47.94,47.54,47.9,277700.0,47.75,47.94,47.54,47.9,277700.0
2011-12-05 15:40:00,47.89,48.33,47.87,48.29,302600.0,47.89,48.33,47.87,48.29,302600.0
2011-12-05 15:50:00,48.3,48.4,48.25,48.39,261700.0,48.3,48.4,48.25,48.39,261700.0
2011-12-06 09:30:00,48.35,48.5,47.95,48.17,169300.0,48.35,48.5,47.95,48.17,169300.0
2011-12-06 09:40:00,48.13,48.18,47.06,47.12,339400.0,48.13,48.18,47.06,47.12,339400.0
2011-12-06 09:50:00,47.17,47.28,46.65,46.83,462800.0,47.17,47.28,46.65,46.83,462800.0
2011-12-06 10:00:00,46.83,47.02,46.83,46.95,232700.0,46.83,47.02,46.83,46.95,232700.0
2011-12-06 10:10:00,46.89,46.93,46.27,46.29,288000.0,46.89,46.93,46.27,46.29,288000.0
2011-12-06 10:20:00,46.29,46.75,46.21,46.66,172200.0,46.29,46.75,46.21,46.66,172200.0
2011-12-06 10:30:00,46.68,46.75,46.5,46.62,129400.0,46.68,46.75,46.5,46.62,129400.0
2011-12-06 10:40:00,46.62,46.62,46.22,46.34,177900.0,46.62,46.62,46.22,46.34,177900.0
2011-12-06 10:50:00,46.33,46.45,46.31,46.39,297500.0,46.33,46.45,46.31,46.39,297500.0
2011-12-06 11:00:00,46.4,46.51,46.33,46.4,82900.0,46.4,46.51,46.33,46.4,82900.0
2011-12-06 11:10:00,46.4,46.5,46.15,46.15,142100.0,46.4,46.5,46.15,46.15,142100.0
2011-12-06 11:20:00,46.15,46.29,46.09,46.15,146800.0,46.15,46.29,46.09,46.15,146800.0
2011-12-06 11:30:00,46.15,46.24,46.03,46.15,129800.0,46.15,46.24,46.03,46.15,129800.0
2011-12-06 11:40:00,46.16,46.19,46.03,46.09,73300.0,46.16,46.19,46.03,46.09,73300.0
2011-12-06 11:50:00,46.09,46.43,46.05,46.31,197600.0,46.09,46.43,46.05,46.31,197600.0
2011-12-06 12:00:00,46.3,46.3,46.01,46.08,157300.0,46.3,46.3,46.01,46.08,157300.0
2011-12-06 12:10:00,46.08,46.26,46.08,46.23,125400.0,46.08,46.26,46.08,46.23,125400.0
2011-12-06 12:20:00,46.24,46.29,46.07,46.2,46900.0,46.24,46.29,46.07,46.2,46900.0
2011-12-06 12:30:00,46.2,46.23,46.06,46.16,60800.0,46.2,46.23,46.06,46.16,60800.0
2011-12-06 12:40:00,46.14,46.21,46.11,46.12,39300.0,46.14,46.21,46.11,46.12,39300.0
2011-12-06 12:50:00,46.13,46.34,46.11,46.27,64500.0,46.13,46.34,46.11,46.27,64500.0
2011-12-06 13:00:00,46.27,46.32,46.17,46.23,57700.0,46.27,46.32,46.17,46.23,57700.0
2011-12-06 13:10:00,46.25,46.35,46.21,46.32,58200.0,46.25,46.35,46.21,46.32,58200.0
2011-12-06 13:20:00,46.32,46.34,46.19,46.25,109500.0,46.32,46.34,46.19,46.25,109500.0
2011-12-06 13:30:00,46.25,46.3,46.22,46.29,59800.0,46.25,46.3,46.22,46.29,59800.0
2011-12-06 13:40:00,46.29,46.3,46.23,46.28,44400.0,46.29,46.3,46.23,46.28,44400.0
2011-12-06 13:50:00,46.27,46.29,46.18,46.18,79000.0,46.27,46.29,46.18,46.18,79000.0
2011-12-06 14:00:00,46.18,46.25,46.16,46.25,62700.0,46.18,46.25,46.16,46.25,62700.0
2011-12-06 14:10:00,46.24,46.29,46.19,46.22,52200.0,46.24,46.29,46.19,46.22,52200.0
2011-12-06 14:20:00,46.25,46.27,46.17,46.18,83300.0,46.25,46.27,46.17,46.18,83300.0
2011-12-06 14:30:00,46.2,46.23,46.12,46.16,120600.0,46.2,46.23,46.12,46.16,120600.0
2011-12-06 14:40:00,46.15,46.21,46.06,46.1,164300.0,46.15,46.21,46.06,46.1,164300.0
2011-12-06 14:50:00,46.1,46.28,46.09,46.15,111700.0,46.1,46.28,46.09,46.15,111700.0
2011-12-06 15:00:00,46.16,46.25,46.12,46.18,127700.0,46.16,46.25,46.12,46.18,127700.0
2011-12-06 15:10:00,46.18,46.24,46.05,46.05,135500.0,46.18,46.24,46.05,46.05,135500.0
2011-12-06 15:20:00,46.06,46.07,45.55,45.65,508700.0,46.06,46.07,45.55,45.65,508700.0
2011-12-06 15:30:00,45.65,45.78,45.46,45.55,335100.0,45.65,45.78,45.46,45.55,335100.0
2011-12-06 15:40:00,45.57,45.67,45.4,45.56,271600.0,45.57,45.67,45.4,45.56,271600.0
2011-12-06 15:50:00,45.57,45.64,45.45,45.52,352400.0,45.57,45.64,45.45,45.52,352400.0
2011-12-07 09:30:00,45.71,45.71,45.01,45.13,265700.0,45.71,45.71,45.01,45.13,265700.0
2011-12-07 09:40:00,45.13,45.22,44.71,44.98,229200.0,45.13,45.22,44.71,44.98,229200.0
2011-12-07 09:50:00,44.94,45.18,44.94,45.15,197500.0,44.94,45.18,44.94,45.15,197500.0
2011-12-07 10:00:00,45.15,45.28,45.03,45.12,102000.0,45.15,45.28,45.03,45.12,102000.0
2011-12-07 10:10:00,45.12,45.37,45.12,45.26,96800.0,45.12,45.37,45.12,45.26,96800.0
2011-12-07 10:20:00,45.29,45.37,44.91,44.98,107400.0,45.29,45.37,44.91,44.98,107400.0
2011-12-07 10:30:00,44.96,45.04,44.88,44.99,89300.0,44.96,45.04,44.88,44.99,89300.0
2011-12-07 10:40:00,44.98,45.28,44.97,45.18,85600.0,44.98,45.28,44.97,45.18,85600.0
2011-12-07 10:50:00,45.19,45.21,44.98,45.0,68000.0,45.19,45.21,44.98,45.0,68000.0
2011-12-07 11:00:00,45.03,45.03,44.87,45.0,112300.0,45.03,45.03,44.87,45.0,112300.0
2011-12-07 11:10:00,44.98,45.0,44.8,44.89,104700.0,44.98,45.0,44.8,44.89,104700.0
2011-12-07 11:20:00,44.89,45.0,44.85,45.0,108100.0,44.89,45.0,44.85,45.0,108100.0
2011-12-07 11:30:00,44.97,45.01,44.83,44.84,93200.0,44.97,45.01,44.83,44.84,93200.0
2011-12-07 11:40:00,44.86,44.95,44.71,44.93,119000.0,44.86,44.95,44.71,44.93,119000.0
2011-12-07 11:50:00,44.95,44.97,44.78,44.94,35700.0,44.95,44.97,44.78,44.94,35700.0
2011-12-07 12:00:00,44.98,45.17,44.85,44.88,66500.0,44.98,45.17,44.85,44.88,66500.0
2011-12-07 12:10:00,44.88,44.93,44.78,44.91,57600.0,44.88,44.93,44.78,44.91,57600.0
2011-12-07 12:20:00,44.91,45.25,44.91,45.22,180100.0,44.91,45.25,44.91,45.22,180100.0
2011-12-07 12:30:00,45.2,45.36,45.13,45.36,26400.0,45.2,45.36,45.13,45.36,26400.0
2011-12-07 12:40:00,45.35,45.45,45.27,45.34,94100.0,45.35,45.45,45.27,45.34,94100.0
2011-12-07 12:50:00,45.36,45.65,45.36,45.63,84000.0,45.36,45.65,45.36,45.63,84000.0
2011-12-07 13:00:00,45.64,45.64,45.21,45.25,58300.0,45.64,45.64,45.21,45.25,58300.0
2011-12-07 13:10:00,45.22,45.26,45.04,45.23,48500.0,45.22,45.26,45.04,45.23,48500.0
2011-12-07 13:20:00,45.24,45.42,45.2,45.33,28100.0,45.24,45.42,45.2,45.33,28100.0
2011-12-07 13:30:00,45.34,45.36,45.13,45.14,27300.0,45.34,45.36,45.13,45.14,27300.0
2011-12-07 13:40:00,45.13,45.16,44.81,44.86,80700.0,45.13,45.16,44.81,44.86,80700.0
2011-12-07 13:50:00,44.86,45.0,44.83,44.94,48300.0,44.86,45.0,44.83,44.94,48300.0
2011-12-07 14:00:00,44.94,45.08,44.86,44.93,101500.0,44.94,45.08,44.86,44.93,101500.0
2011-12-07 14:10:00,44.95,45.15,44.91,44.97,103400.0,44.95,45.15,44.91,44.97,103400.0
2011-12-07 14:20:00,44.97,45.13,44.97,45.04,104700.0,44.97,45.13,44.97,45.04,104700.0
2011-12-07 14:30:00,45.05,45.15,45.0,45.12,98900.0,45.05,45.15,45.0,45.12,98900.0
2011-12-07 14:40:00,45.13,45.28,44.9,45.0,67000.0,45.13,45.28,44.9,45.0,67000.0
2011-12-07 14:50:00,45.02,45.11,44.83,44.92,176000.0,45.02,45.11,44.83,44.92,176000.0
2011-12-07 15:00:00,44.93,44.97,44.84,44.87,87400.0,44.93,44.97,44.84,44.87,87400.0
2011-12-07 15:10:00,44.84,45.08,44.8,45.05,115800.0,44.84,45.08,44.8,45.05,115800.0
2011-12-07 15:20:00,45.04,45.32,45.04,45.07,88700.0,45.04,45.32,45.04,45.07,88700.0
2011-12-07 15:30:00,45.07,45.39,45.0,45.38,104300.0,45.07,45.39,45.0,45.38,104300.0
2011-12-07 15:40:00,45.38,45.62,45.25,45.49,110900.0,45.38,45.62,45.25,45.49,110900.0
2011-12-07 15:50:00,45.5,45.5,45.19,45.29,220900.0,45.5,45.5,45.19,45.29,220900.0
2011-12-08 09:30:00,45.56,46.12,45.18,46.04,243400.0,45.56,46.12,45.18,46.04,243400.0
2011-12-08 09:40:00,46.04,46.61,45.87,46.31,307100.0,46.04,46.61,45.87,46.31,307100.0
2011-12-08 09:50:00,46.3,46.56,46.0,46.0,169500.0,46.3,46.56,46.0,46.0,169500.0
2011-12-08 10:00:00,46.01,46.18,45.75,45.78,159600.0,46.01,46.18,45.75,45.78,159600.0
2011-12-08 10:10:00,45.77,45.99,45.41,45.41,130600.0,45.77,45.99,45.41,45.41,130600.0
2011-12-08 10:20:00,45.42,45.89,45.42,45.56,85900.0,45.42,45.89,45.42,45.56,85900.0
2011-12-08 10:30:00,45.55,45.95,45.51,45.8,50100.0,45.55,45.95,45.51,45.8,50100.0
2011-12-08 10:40:00,45.81,46.19,45.67,45.96,86700.0,45.81,46.19,45.67,45.96,86700.0
2011-12-08 10:50:00,46.02,46.15,45.72,45.76,74000.0,46.02,46.15,45.72,45.76,74000.0
2011-12-08 11:00:00,45.74,45.9,45.37,45.4,121900.0,45.74,45.9,45.37,45.4,121900.0
2011-12-08 11:10:00,45.37,45.6,45.32,45.6,66700.0,45.37,45.6,45.32,45.6,66700.0
2011-12-08 11:20:00,45.56,45.78,45.53,45.57,48500.0,45.56,45.78,45.53,45.57,48500.0
2011-12-08 11:30:00,45.58,45.74,45.34,45.52,50100.0,45.58,45.74,45.34,45.52,50100.0
2011-12-08 11:40:00,45.53,45.9,45.5,45.88,80500.0,45.53,45.9,45.5,45.88,80500.0
2011-12-08 11:50:00,45.88,45.95,45.76,45.89,45300.0,45.88,45.95,45.76,45.89,45300.0
2011-12-08 12:00:00,45.89,46.22,45.79,46.09,201400.0,45.89,46.22,45.79,46.09,201400.0
2011-12-08 12:10:00,46.1,46.19,45.94,46.16,66700.0,46.1,46.19,45.94,46.16,66700.0
2011-12-08 12:20:00,46.16,46.22,45.9,45.98,87300.0,46.16,46.22,45.9,45.98,87300.0
2011-12-08 12:30:00,45.99,46.09,45.96,46.0,63500.0,45.99,46.09,45.96,46.0,63500.0
2011-12-08 12:40:00,45.98,46.08,45.72,45.82,36200.0,45.98,46.08,45.72,45.82,36200.0
2011-12-08 12:50:00,45.83,45.96,45.73,45.75,41900.0,45.83,45.96,45.73,45.75,41900.0
2011-12-08 13:00:00,45.75,45.87,45.73,45.79,97900.0,45.75,45.87,45.73,45.79,97900.0
2011-12-08 13:10:00,45.79,45.8,45.52,45.76,99700.0,45.79,45.8,45.52,45.76,99700.0
2011-12-08 13:20:00,45.72,45.93,45.6,45.74,50700.0,45.72,45.93,45.6,45.74,50700.0
2011-12-08 13:30:00,45.77,45.84,45.6,45.77,42200.0,45.77,45.84,45.6,45.77,42200.0
2011-12-08 13:40:00,45.83,46.0,45.83,45.86,55300.0,45.83,46.0,45.83,45.86,55300.0
2011-12-08 13:50:00,45.85,46.27,45.84,46.13,91200.0,45.85,46.27,45.84,46.13,91200.0
2011-12-08 14:00:00,46.12,46.12,45.96,46.04,59300.0,46.12,46.12,45.96,46.04,59300.0
2011-12-08 14:10:00,46.06,46.1,46.0,46.09,35200.0,46.06,46.1,46.0,46.09,35200.0
2011-12-08 14:20:00,46.08,46.28,46.03,46.21,77300.0,46.08,46.28,46.03,46.21,77300.0
2011-12-08 14:30:00,46.19,46.32,46.07,46.11,74800.0,46.19,46.32,46.07,46.11,74800.0
2011-12-08 14:40:00,46.08,46.22,45.96,46.2,68400.0,46.08,46.22,45.96,46.2,68400.0
2011-12-08 14:50:00,46.16,46.21,46.0,46.06,61000.0,46.16,46.21,46.0,46.06,61000.0
2011-12-08 15:00:00,46.07,46.12,45.94,45.97,64500.0,46.07,46.12,45.94,45.97,64500.0
2011-12-08 15:10:00,45.97,46.38,45.95,46.38,100400.0,45.97,46.38,45.95,46.38,100400.0
2011-12-08 15:20:00,46.37,46.45,46.22,46.32,109400.0,46.37,46.45,46.22,46.32,109400.0
2011-12-08 15:30:00,46.36,46.66,46.3,46.6,215300.0,46.36,46.66,46.3,46.6,215300.0
2011-12-08 15:40:00,46.59,46.6,45.79,45.97,203500.0,46.59,46.6,45.79,45.97,203500.0
2011-12-08 15:50:00,45.96,45.96,45.67,45.85,307200.0,45.96,45.96,45.67,45.85,307200.0
2011-12-09 09:30:00,46.16,46.78,46.0,46.31,165100.0,46.16,46.78,46.0,46.31,165100.0
2011-12-09 09:40:00,46.34,46.44,45.59,46.03,175200.0,46.34,46.44,45.59,46.03,175200.0
2011-12-09 09:50:00,46.03,46.43,45.99,46.28,84900.0,46.03,46.43,45.99,46.28,84900.0
2011-12-09 10:00:00,46.32,46.9,46.24,46.76,147300.0,46.32,46.9,46.24,46.76,147300.0
2011-12-09 10:10:00,46.8,46.91,46.4,46.51,93700.0,46.8,46.91,46.4,46.51,93700.0
2011-12-09 10:20:00,46.54,46.7,46.28,46.57,114400.0,46.54,46.7,46.28,46.57,114400.0
2011-12-09 10:30:00,46.57,46.57,46.15,46.24,89400.0,46.57,46.57,46.15,46.24,89400.0
2011-12-09 10:40:00,46.24,46.28,45.99,46.17,169200.0,46.24,46.28,45.99,46.17,169200.0
2011-12-09 10:50:00,46.12,46.45,46.09,46.38,145100.0,46.12,46.45,46.09,46.38,145100.0
2011-12-09 11:00:00,46.38,46.53,46.28,46.53,79300.0,46.38,46.53,46.28,46.53,79300.0
2011-12-09 11:10:00,46.53,46.62,46.49,46.55,70100.0,46.53,46.62,46.49,46.55,70100.0
2011-12-09 11:20:00,46.56,46.59,46.45,46.53,47200.0,46.56,46.59,46.45,46.53,47200.0
2011-12-09 11:30:00,46.54,47.11,46.53,47.05,232700.0,46.54,47.11,46.53,47.05,232700.0
2011-12-09 11:40:00,47.04,47.25,46.94,46.94,107500.0,47.04,47.25,46.94,46.94,107500.0
2011-12-09 11:50:00,46.95,47.34,46.95,47.3,113600.0,46.95,47.34,46.95,47.3,113600.0
2011-12-09 12:00:00,47.32,47.81,47.19,47.76,259600.0,47.32,47.81,47.19,47.76,259600.0
2011-12-09 12:10:00,47.79,47.87,47.44,47.58,156100.0,47.79,47.87,47.44,47.58,156100.0
2011-12-09 12:20:00,47.55,47.65,47.47,47.64,108800.0,47.55,47.65,47.47,47.64,108800.0
2011-12-09 12:30:00,47.64,47.66,47.45,47.48,131100.0,47.64,47.66,47.45,47.48,131100.0
2011-12-09 12:40:00,47.44,47.66,47.39,47.5,64300.0,47.44,47.66,47.39,47.5,64300.0
2011-12-09 12:50:00,47.48,47.65,47.46,47.46,41100.0,47.48,47.65,47.46,47.46,41100.0
2011-12-09 13:00:00,47.47,47.55,47.32,47.36,38500.0,47.47,47.55,47.32,47.36,38500.0
2011-12-09 13:10:00,47.34,47.64,47.31,47.64,69200.0,47.34,47.64,47.31,47.64,69200.0
2011-12-09 13:20:00,47.63,47.65,47.52,47.59,53000.0,47.63,47.65,47.52,47.59,53000.0
2011-12-09 13:30:00,47.59,47.6,47.46,47.49,39200.0,47.59,47.6,47.46,47.49,39200.0
2011-12-09 13:40:00,47.49,47.57,47.3,47.33,53200.0,47.49,47.57,47.3,47.33,53200.0
2011-12-09 13:50:00,47.34,47.4,47.26,47.36,49900.0,47.34,47.4,47.26,47.36,49900.0
2011-12-09 14:00:00,47.36,47.48,47.29,47.3,41600.0,47.36,47.48,47.29,47.3,41600.0
2011-12-09 14:10:00,47.34,47.48,47.19,47.43,106200.0,47.34,47.48,47.19,47.43,106200.0
2011-12-09 14:20:00,47.44,47.79,47.4,47.75,98000.0,47.44,47.79,47.4,47.75,98000.0
2011-12-09 14:30:00,47.78,47.88,47.7,47.82,73800.0,47.78,47.88,47.7,47.82,73800.0
2011-12-09 14:40:00,47.82,48.04,47.79,47.99,120100.0,47.82,48.04,47.79,47.99,120100.0
2011-12-09 14:50:00,48.0,48.1,47.91,47.94,96400.0,48.0,48.1,47.91,47.94,96400.0
2011-12-09 15:00:00,47.95,47.99,47.61,47.9,92600.0,47.95,47.99,47.61,47.9,92600.0
2011-12-09 15:10:00,47.89,47.91,47.68,47.7,90300.0,47.89,47.91,47.68,47.7,90300.0
2011-12-09 15:20:00,47.72,47.94,47.7,47.9,88500.0,47.72,47.94,47.7,47.9,88500.0
2011-12-09 15:30:00,47.9,47.98,47.8,47.85,87400.0,47.9,47.98,47.8,47.85,87400.0
2011-12-09 15:40:00,47.86,48.04,47.65,47.75,152600.0,47.86,48.04,47.65,47.75,152600.0
2011-12-09 15:50:00,47.73,48.0,47.65,47.79,277400.0,47.73,48.0,47.65,47.79,277400.0
2011-12-12 09:30:00,46.84,47.29,46.7,47.18,191800.0,46.84,47.29,46.7,47.18,191800.0
2011-12-12 09:40:00,47.14,47.35,46.83,47.27,140100.0,47.14,47.35,46.83,47.27,140100.0
2011-12-12 09:50:00,47.24,47.29,47.05,47.22,116800.0,47.24,47.29,47.05,47.22,116800.0
2011-12-12 10:00:00,47.22,47.31,47.13,47.22,107400.0,47.22,47.31,47.13,47.22,107400.0
2011-12-12 10:10:00,47.21,47.47,47.1,47.26,96800.0,47.21,47.47,47.1,47.26,96800.0
2011-12-12 10:20:00,47.27,47.44,47.19,47.34,79400.0,47.27,47.44,47.19,47.34,79400.0
2011-12-12 10:30:00,47.34,47.36,47.14,47.19,81400.0,47.34,47.36,47.14,47.19,81400.0
2011-12-12 10:40:00,47.16,47.41,47.14,47.29,70100.0,47.16,47.41,47.14,47.29,70100.0
2011-12-12 10:50:00,47.27,47.33,47.16,47.29,82300.0,47.27,47.33,47.16,47.29,82300.0
2011-12-12 11:00:00,47.23,47.37,47.16,47.34,68000.0,47.23,47.37,47.16,47.34,68000.0
2011-12-12 11:10:00,47.33,47.33,47.02,47.12,54600.0,47.33,47.33,47.02,47.12,54600.0
2011-12-12 11:20:00,47.14,47.34,47.08,47.16,74200.0,47.14,47.34,47.08,47.16,74200.0
2011-12-12 11:30:00,47.17,47.28,47.14,47.17,37700.0,47.17,47.28,47.14,47.17,37700.0
2011-12-12 11:40:00,47.19,47.23,46.74,46.86,97400.0,47.19,47.23,46.74,46.86,97400.0
2011-12-12 11:50:00,46.86,47.09,46.78,47.03,79300.0,46.86,47.09,46.78,47.03,79300.0
2011-12-12 12:00:00,47.01,47.06,46.84,46.96,51800.0,47.01,47.06,46.84,46.96,51800.0
2011-12-12 12:10:00,46.92,47.1,46.86,46.87,42000.0,46.92,47.1,46.86,46.87,42000.0
2011-12-12 12:20:00,46.89,46.99,46.77,46.8,39400.0,46.89,46.99,46.77,46.8,39400.0
2011-12-12 12:30:00,46.78,46.91,46.69,46.88,48200.0,46.78,46.91,46.69,46.88,48200.0
2011-12-12 12:40:00,46.88,46.96,46.78,46.88,28100.0,46.88,46.96,46.78,46.88,28100.0
2011-12-12 12:50:00,46.88,46.92,46.73,46.73,20700.0,46.88,46.92,46.73,46.73,20700.0
2011-12-12 13:00:00,46.75,46.84,46.63,46.63,21300.0,46.75,46.84,46.63,46.63,21300.0
2011-12-12 13:10:00,46.63,46.88,46.55,46.72,48900.0,46.63,46.88,46.55,46.72,48900.0
2011-12-12 13:20:00,46.73,46.97,46.72,46.92,29500.0,46.73,46.97,46.72,46.92,29500.0
2011-12-12 13:30:00,46.9,46.93,46.71,46.77,32700.0,46.9,46.93,46.71,46.77,32700.0
2011-12-12 13:40:00,46.79,46.86,46.76,46.8,19600.0,46.79,46.86,46.76,46.8,19600.0
2011-12-12 13:50:00,46.81,46.82,46.66,46.75,56700.0,46.81,46.82,46.66,46.75,56700.0
2011-12-12 14:00:00,46.79,46.84,46.68,46.8,25000.0,46.79,46.84,46.68,46.8,25000.0
2011-12-12 14:10:00,46.86,46.96,46.73,46.89,47300.0,46.86,46.96,46.73,46.89,47300.0
2011-12-12 14:20:00,46.91,47.02,46.88,46.96,42800.0,46.91,47.02,46.88,46.96,42800.0
2011-12-12 14:30:00,46.94,47.01,46.85,46.88,31300.0,46.94,47.01,46.85,46.88,31300.0
2011-12-12 14:40:00,46.87,47.05,46.82,47.01,83200.0,46.87,47.05,46.82,47.01,83200.0
2011-12-12 14:50:00,47.01,47.25,47.0,47.25,45300.0,47.01,47.25,47.0,47.25,45300.0
2011-12-12 15:00:00,47.26,47.4,47.18,47.35,82000.0,47.26,47.4,47.18,47.35,82000.0
2011-12-12 15:10:00,47.35,47.5,47.34,47.48,76500.0,47.35,47.5,47.34,47.48,76500.0
2011-12-12 15:20:00,47.48,47.6,47.37,47.45,129400.0,47.48,47.6,47.37,47.45,129400.0
2011-12-12 15:30:00,47.44,47.62,47.42,47.61,111200.0,47.44,47.62,47.42,47.61,111200.0
2011-12-12 15:40:00,47.61,47.75,47.5,47.61,166200.0,47.61,47.75,47.5,47.61,166200.0
2011-12-12 15:50:00,47.63,47.8,47.58,47.73,243700.0,47.63,47.8,47.58,47.73,243700.0
2011-12-13 09:30:00,47.8,48.49,47.8,48.23,159900.0,47.8,48.49,47.8,48.23,159900.0
2011-12-13 09:40:00,48.18,48.26,47.62,47.65,83800.0,48.18,48.26,47.62,47.65,83800.0
2011-12-13 09:50:00,47.65,47.84,47.19,47.38,92700.0,47.65,47.84,47.19,47.38,92700.0
2011-12-13 10:00:00,47.43,47.66,47.3,47.54,66500.0,47.43,47.66,47.3,47.54,66500.0
2011-12-13 10:10:00,47.56,47.61,47.47,47.51,63800.0,47.56,47.61,47.47,47.51,63800.0
2011-12-13 10:20:00,47.5,47.54,47.18,47.18,84100.0,47.5,47.54,47.18,47.18,84100.0
2011-12-13 10:30:00,47.19,47.31,47.08,47.11,73200.0,47.19,47.31,47.08,47.11,73200.0
2011-12-13 10:40:00,47.1,47.1,46.6,46.8,111200.0,47.1,47.1,46.6,46.8,111200.0
2011-12-13 10:50:00,46.75,46.87,46.7,46.74,77000.0,46.75,46.87,46.7,46.74,77000.0
2011-12-13 11:00:00,46.73,46.8,46.31,46.4,139800.0,46.73,46.8,46.31,46.4,139800.0
2011-12-13 11:10:00,46.43,46.62,46.37,46.61,117000.0,46.43,46.62,46.37,46.61,117000.0
2011-12-13 11:20:00,46.62,46.74,46.53,46.66,50700.0,46.62,46.74,46.53,46.66,50700.0
2011-12-13 11:30:00,46.7,46.88,46.67,46.72,30400.0,46.7,46.88,46.67,46.72,30400.0
2011-12-13 11:40:00,46.76,46.79,46.53,46.58,47000.0,46.76,46.79,46.53,46.58,47000.0
2011-12-13 11:50:00,46.58,46.59,46.41,46.54,76000.0,46.58,46.59,46.41,46.54,76000.0
2011-12-13 12:00:00,46.54,46.56,46.31,46.33,79400.0,46.54,46.56,46.31,46.33,79400.0
2011-12-13 12:10:00,46.33,46.34,46.12,46.14,67600.0,46.33,46.34,46.12,46.14,67600.0
2011-12-13 12:20:00,46.14,46.35,45.97,46.19,107500.0,46.14,46.35,45.97,46.19,107500.0
2011-12-13 12:30:00,46.18,46.19,45.68,45.72,75100.0,46.18,46.19,45.68,45.72,75100.0
2011-12-13 12:40:00,45.72,45.95,45.72,45.8,64100.0,45.72,45.95,45.72,45.8,64100.0
2011-12-13 12:50:00,45.8,45.92,45.76,45.8,59100.0,45.8,45.92,45.76,45.8,59100.0
2011-12-13 13:00:00,45.79,45.99,45.64,45.78,88200.0,45.79,45.99,45.64,45.78,88200.0
2011-12-13 13:10:00,45.78,46.0,45.77,45.88,55700.0,45.78,46.0,45.77,45.88,55700.0
2011-12-13 13:20:00,45.84,45.93,45.76,45.9,84400.0,45.84,45.93,45.76,45.9,84400.0
2011-12-13 13:30:00,45.87,45.96,45.61,45.66,90700.0,45.87,45.96,45.61,45.66,90700.0
2011-12-13 13:40:00,45.63,45.74,45.56,45.61,43500.0,45.63,45.74,45.56,45.61,43500.0
2011-12-13 13:50:00,45.59,45.67,45.5,45.55,47600.0,45.59,45.67,45.5,45.55,47600.0
2011-12-13 14:00:00,45.55,45.94,45.5,45.73,95200.0,45.55,45.94,45.5,45.73,95200.0
2011-12-13 14:10:00,45.73,45.89,45.41,45.41,93300.0,45.73,45.89,45.41,45.41,93300.0
2011-12-13 14:20:00,45.4,45.8,45.19,45.78,133700.0,45.4,45.8,45.19,45.78,133700.0
2011-12-13 14:30:00,45.76,45.77,45.09,45.13,95600.0,45.76,45.77,45.09,45.13,95600.0
2011-12-13 14:40:00,45.12,45.12,44.75,44.8,198900.0,45.12,45.12,44.75,44.8,198900.0
2011-12-13 14:50:00,44.8,45.13,44.76,45.09,90800.0,44.8,45.13,44.76,45.09,90800.0
2011-12-13 15:00:00,45.07,45.25,45.04,45.09,75600.0,45.07,45.25,45.04,45.09,75600.0
2011-12-13 15:10:00,45.08,45.1,44.77,44.8,74000.0,45.08,45.1,44.77,44.8,74000.0
2011-12-13 15:20:00,44.78,44.92,44.5,44.61,101900.0,44.78,44.92,44.5,44.61,101900.0
2011-12-13 15:30:00,44.59,44.63,44.22,44.47,141100.0,44.59,44.63,44.22,44.47,141100.0
2011-12-13 15:40:00,44.48,44.87,44.42,44.84,142800.0,44.48,44.87,44.42,44.84,142800.0
2011-12-13 15:50:00,44.89,44.97,44.58,44.81,297600.0,44.89,44.97,44.58,44.81,297600.0
2011-12-14 09:30:00,44.49,44.59,44.0,44.45,153000.0,44.49,44.59,44.0,44.45,153000.0
2011-12-14 09:40:00,44.51,44.75,44.02,44.11,89600.0,44.51,44.75,44.02,44.11,89600.0
2011-12-14 09:50:00,44.13,44.15,43.63,43.95,209000.0,44.13,44.15,43.63,43.95,209000.0
2011-12-14 10:00:00,43.95,44.1,43.79,43.81,187600.0,43.95,44.1,43.79,43.81,187600.0
2011-12-14 10:10:00,43.81,43.82,43.46,43.8,221200.0,43.81,43.82,43.46,43.8,221200.0
2011-12-14 10:20:00,43.8,44.0,43.63,43.99,135100.0,43.8,44.0,43.63,43.99,135100.0
2011-12-14 10:30:00,43.98,44.11,43.7,43.95,173900.0,43.98,44.11,43.7,43.95,173900.0
2011-12-14 10:40:00,43.93,44.05,43.89,43.99,102400.0,43.93,44.05,43.89,43.99,102400.0
2011-12-14 10:50:00,44.01,44.01,43.78,43.8,119500.0,44.01,44.01,43.78,43.8,119500.0
2011-12-14 11:00:00,43.81,43.99,43.77,43.94,92500.0,43.81,43.99,43.77,43.94,92500.0
2011-12-14 11:10:00,43.95,44.03,43.85,43.85,86600.0,43.95,44.03,43.85,43.85,86600.0
2011-12-14 11:20:00,43.87,43.92,43.7,43.7,66300.0,43.87,43.92,43.7,43.7,66300.0
2011-12-14 11:30:00,43.7,43.8,43.59,43.69,104500.0,43.7,43.8,43.59,43.69,104500.0
2011-12-14 11:40:00,43.68,43.69,43.44,43.6,83400.0,43.68,43.69,43.44,43.6,83400.0
2011-12-14 11:50:00,43.65,43.65,43.26,43.27,98900.0,43.65,43.65,43.26,43.27,98900.0
2011-12-14 12:00:00,43.26,43.66,43.1,43.66,100700.0,43.26,43.66,43.1,43.66,100700.0
2011-12-14 12:10:00,43.62,43.73,43.5,43.58,26300.0,43.62,43.73,43.5,43.58,26300.0
2011-12-14 12:20:00,43.58,43.58,43.45,43.54,20400.0,43.58,43.58,43.45,43.54,20400.0
2011-12-14 12:30:00,43.53,43.77,43.5,43.5,31100.0,43.53,43.77,43.5,43.5,31100.0
2011-12-14 12:40:00,43.54,43.77,43.54,43.71,53600.0,43.54,43.77,43.54,43.71,53600.0
2011-12-14 12:50:00,43.68,43.71,43.52,43.65,66100.0,43.68,43.71,43.52,43.65,66100.0
2011-12-14 13:00:00,43.66,43.82,43.49,43.7,36800.0,43.66,43.82,43.49,43.7,36800.0
2011-12-14 13:10:00,43.73,43.98,43.61,43.84,24900.0,43.73,43.98,43.61,43.84,24900.0
2011-12-14 13:20:00,43.83,44.1,43.82,44.05,48000.0,43.83,44.1,43.82,44.05,48000.0
2011-12-14 13:30:00,44.05,44.14,43.83,44.06,26700.0,44.05,44.14,43.83,44.06,26700.0
2011-12-14 13:40:00,44.05,44.05,43.85,43.88,33500.0,44.05,44.05,43.85,43.88,33500.0
2011-12-14 13:50:00,43.84,43.86,43.7,43.8,128100.0,43.84,43.86,43.7,43.8,128100.0
2011-12-14 14:00:00,43.79,43.8,43.62,43.68,46300.0,43.79,43.8,43.62,43.68,46300.0
2011-12-14 14:10:00,43.67,43.84,43.58,43.79,34900.0,43.67,43.84,43.58,43.79,34900.0
2011-12-14 14:20:00,43.82,44.02,43.69,43.98,48400.0,43.82,44.02,43.69,43.98,48400.0
2011-12-14 14:30:00,43.97,44.0,43.6,43.67,38300.0,43.97,44.0,43.6,43.67,38300.0
2011-12-14 14:40:00,43.64,43.8,43.64,43.72,30400.0,43.64,43.8,43.64,43.72,30400.0
2011-12-14 14:50:00,43.7,43.72,43.44,43.5,29300.0,43.7,43.72,43.44,43.5,29300.0
2011-12-14 15:00:00,43.49,43.6,43.37,43.41,49200.0,43.49,43.6,43.37,43.41,49200.0
2011-12-14 15:10:00,43.43,43.76,43.43,43.57,43300.0,43.43,43.76,43.43,43.57,43300.0
2011-12-14 15:20:00,43.6,43.62,43.42,43.62,58300.0,43.6,43.62,43.42,43.62,58300.0
2011-12-14 15:30:00,43.64,43.7,43.42,43.48,67200.0,43.64,43.7,43.42,43.48,67200.0
2011-12-14 15:40:00,43.47,43.69,43.47,43.63,130700.0,43.47,43.69,43.47,43.63,130700.0
2011-12-14 15:50:00,43.62,43.68,43.51,43.58,129100.0,43.62,43.68,43.51,43.58,129100.0
2011-12-15 09:30:00,44.17,44.32,43.34,43.54,134600.0,44.17,44.32,43.34,43.54,134600.0
2011-12-15 09:40:00,43.55,43.57,43.23,43.27,57400.0,43.55,43.57,43.23,43.27,57400.0
2011-12-15 09:50:00,43.29,43.45,43.1,43.11,89900.0,43.29,43.45,43.1,43.11,89900.0
2011-12-15 10:00:00,43.15,43.4,42.88,42.89,103100.0,43.15,43.4,42.88,42.89,103100.0
2011-12-15 10:10:00,42.87,43.09,42.75,43.03,80200.0,42.87,43.09,42.75,43.03,80200.0
2011-12-15 10:20:00,43.01,43.21,42.98,43.09,67900.0,43.01,43.21,42.98,43.09,67900.0
2011-12-15 10:30:00,43.05,43.21,42.93,43.03,61100.0,43.05,43.21,42.93,43.03,61100.0
2011-12-15 10:40:00,43.04,43.22,43.03,43.2,79000.0,43.04,43.22,43.03,43.2,79000.0
2011-12-15 10:50:00,43.19,43.4,43.19,43.33,140500.0,43.19,43.4,43.19,43.33,140500.0
2011-12-15 11:00:00,43.32,43.55,43.28,43.5,99100.0,43.32,43.55,43.28,43.5,99100.0
2011-12-15 11:10:00,43.5,43.68,43.5,43.63,49800.0,43.5,43.68,43.5,43.63,49800.0
2011-12-15 11:20:00,43.68,44.09,43.6,44.06,155900.0,43.68,44.09,43.6,44.06,155900.0
2011-12-15 11:30:00,44.06,44.12,43.95,43.98,74200.0,44.06,44.12,43.95,43.98,74200.0
2011-12-15 11:40:00,43.99,44.13,43.95,44.03,67100.0,43.99,44.13,43.95,44.03,67100.0
2011-12-15 11:50:00,44.04,44.04,43.92,43.95,69800.0,44.04,44.04,43.92,43.95,69800.0
2011-12-15 12:00:00,43.94,44.07,43.92,44.03,56100.0,43.94,44.07,43.92,44.03,56100.0
2011-12-15 12:10:00,44.04,44.26,44.01,44.24,54800.0,44.04,44.26,44.01,44.24,54800.0
2011-12-15 12:20:00,44.21,44.87,44.2,44.74,242100.0,44.21,44.87,44.2,44.74,242100.0
2011-12-15 12:30:00,44.75,44.76,44.35,44.46,67300.0,44.75,44.76,44.35,44.46,67300.0
2011-12-15 12:40:00,44.45,44.57,44.39,44.51,58300.0,44.45,44.57,44.39,44.51,58300.0
2011-12-15 12:50:00,44.51,44.51,44.32,44.46,29600.0,44.51,44.51,44.32,44.46,29600.0
2011-12-15 13:00:00,44.44,44.67,44.39,44.66,50400.0,44.44,44.67,44.39,44.66,50400.0
2011-12-15 13:10:00,44.66,44.83,44.54,44.8,47700.0,44.66,44.83,44.54,44.8,47700.0
2011-12-15 13:20:00,44.83,45.0,44.76,44.91,93600.0,44.83,45.0,44.76,44.91,93600.0
2011-12-15 13:30:00,44.91,44.96,44.6,44.82,58200.0,44.91,44.96,44.6,44.82,58200.0
2011-12-15 13:40:00,44.77,45.0,44.68,44.93,91200.0,44.77,45.0,44.68,44.93,91200.0
2011-12-15 13:50:00,44.95,44.99,44.84,44.92,60400.0,44.95,44.99,44.84,44.92,60400.0
2011-12-15 14:00:00,44.94,44.95,44.77,44.81,29900.0,44.94,44.95,44.77,44.81,29900.0
2011-12-15 14:10:00,44.8,44.92,44.77,44.82,35500.0,44.8,44.92,44.77,44.82,35500.0
2011-12-15 14:20:00,44.8,44.89,44.76,44.79,36000.0,44.8,44.89,44.76,44.79,36000.0
2011-12-15 14:30:00,44.77,44.85,44.74,44.8,37200.0,44.77,44.85,44.74,44.8,37200.0
2011-12-15 14:40:00,44.8,44.88,44.73,44.78,38600.0,44.8,44.88,44.73,44.78,38600.0
2011-12-15 14:50:00,44.79,44.94,44.71,44.87,46400.0,44.79,44.94,44.71,44.87,46400.0
2011-12-15 15:00:00,44.85,44.95,44.72,44.92,57100.0,44.85,44.95,44.72,44.92,57100.0
2011-12-15 15:10:00,44.91,45.14,44.87,45.13,129700.0,44.91,45.14,44.87,45.13,129700.0
2011-12-15 15:20:00,45.1,45.1,44.94,45.02,67400.0,45.1,45.1,44.94,45.02,67400.0
2011-12-15 15:30:00,45.02,45.19,44.98,45.14,116300.0,45.02,45.19,44.98,45.14,116300.0
2011-12-15 15:40:00,45.16,45.19,45.05,45.18,216000.0,45.16,45.19,45.05,45.18,216000.0
2011-12-15 15:50:00,45.16,45.18,45.04,45.14,245000.0,45.16,45.18,45.04,45.14,245000.0
2011-12-16 09:30:00,45.42,45.6,45.3,45.49,90800.0,45.42,45.6,45.3,45.49,90800.0
2011-12-16 09:40:00,45.46,45.52,45.02,45.03,86100.0,45.46,45.52,45.02,45.03,86100.0
2011-12-16 09:50:00,45.04,45.55,44.97,45.55,102700.0,45.04,45.55,44.97,45.55,102700.0
2011-12-16 10:00:00,45.55,45.57,45.36,45.38,146400.0,45.55,45.57,45.36,45.38,146400.0
2011-12-16 10:10:00,45.38,45.5,45.31,45.5,53400.0,45.38,45.5,45.31,45.5,53400.0
2011-12-16 10:20:00,45.5,45.55,45.32,45.35,53900.0,45.5,45.55,45.32,45.35,53900.0
2011-12-16 10:30:00,45.38,45.56,45.36,45.53,37500.0,45.38,45.56,45.36,45.53,37500.0
2011-12-16 10:40:00,45.55,45.56,45.48,45.5,45700.0,45.55,45.56,45.48,45.5,45700.0
2011-12-16 10:50:00,45.52,45.53,45.3,45.35,38900.0,45.52,45.53,45.3,45.35,38900.0
2011-12-16 11:00:00,45.39,45.45,45.03,45.03,40100.0,45.39,45.45,45.03,45.03,40100.0
2011-12-16 11:10:00,45.05,45.25,45.03,45.21,33600.0,45.05,45.25,45.03,45.21,33600.0
2011-12-16 11:20:00,45.18,45.3,45.1,45.17,23900.0,45.18,45.3,45.1,45.17,23900.0
2011-12-16 11:30:00,45.16,45.16,44.84,44.95,48100.0,45.16,45.16,44.84,44.95,48100.0
2011-12-16 11:40:00,44.94,45.03,44.87,44.87,21000.0,44.94,45.03,44.87,44.87,21000.0
2011-12-16 11:50:00,44.86,44.88,44.6,44.64,29700.0,44.86,44.88,44.6,44.64,29700.0
2011-12-16 12:00:00,44.64,44.77,44.5,44.69,41200.0,44.64,44.77,44.5,44.69,41200.0
2011-12-16 12:10:00,44.72,44.78,44.68,44.69,25200.0,44.72,44.78,44.68,44.69,25200.0
2011-12-16 12:20:00,44.71,44.74,44.52,44.59,26100.0,44.71,44.74,44.52,44.59,26100.0
2011-12-16 12:30:00,44.57,44.63,44.31,44.56,46000.0,44.57,44.63,44.31,44.56,46000.0
2011-12-16 12:40:00,44.58,44.63,44.44,44.59,34300.0,44.58,44.63,44.44,44.59,34300.0
2011-12-16 12:50:00,44.58,44.85,44.54,44.73,50700.0,44.58,44.85,44.54,44.73,50700.0
2011-12-16 13:00:00,44.72,44.85,44.6,44.64,62100.0,44.72,44.85,44.6,44.64,62100.0
2011-12-16 13:10:00,44.66,44.75,44.6,44.75,43300.0,44.66,44.75,44.6,44.75,43300.0
2011-12-16 13:20:00,44.79,44.85,44.6,44.67,50800.0,44.79,44.85,44.6,44.67,50800.0
2011-12-16 13:30:00,44.77,44.81,44.7,44.72,17000.0,44.77,44.81,44.7,44.72,17000.0
2011-12-16 13:40:00,44.69,44.87,44.58,44.87,20100.0,44.69,44.87,44.58,44.87,20100.0
2011-12-16 13:50:00,44.86,44.86,44.68,44.74,57500.0,44.86,44.86,44.68,44.74,57500.0
2011-12-16 14:00:00,44.74,44.82,44.68,44.78,32700.0,44.74,44.82,44.68,44.78,32700.0
2011-12-16 14:10:00,44.78,44.86,44.7,44.74,19700.0,44.78,44.86,44.7,44.74,19700.0
2011-12-16 14:20:00,44.75,44.75,44.6,44.6,26500.0,44.75,44.75,44.6,44.6,26500.0
2011-12-16 14:30:00,44.61,44.78,44.59,44.73,33900.0,44.61,44.78,44.59,44.73,33900.0
2011-12-16 14:40:00,44.73,44.97,44.71,44.96,63300.0,44.73,44.97,44.71,44.96,63300.0
2011-12-16 14:50:00,44.96,45.09,44.96,45.09,75500.0,44.96,45.09,44.96,45.09,75500.0
2011-12-16 15:00:00,45.07,45.3,45.04,45.07,117700.0,45.07,45.3,45.04,45.07,117700.0
2011-12-16 15:10:00,45.06,45.21,44.98,44.98,257100.0,45.06,45.21,44.98,44.98,257100.0
2011-12-16 15:20:00,44.98,45.01,44.88,44.94,65600.0,44.98,45.01,44.88,44.94,65600.0
2011-12-16 15:30:00,44.94,45.0,44.83,44.88,103500.0,44.94,45.0,44.83,44.88,103500.0
2011-12-16 15:40:00,44.88,45.13,44.83,45.12,145200.0,44.88,45.13,44.83,45.12,145200.0
2011-12-16 15:50:00,45.12,45.28,45.09,45.26,437100.0,45.12,45.28,45.09,45.26,437100.0
2011-12-19 09:30:00,45.4,45.5,45.0,45.16,77800.0,45.4,45.5,45.0,45.16,77800.0
2011-12-19 09:40:00,45.16,45.45,45.14,45.33,117000.0,45.16,45.45,45.14,45.33,117000.0
2011-12-19 09:50:00,45.33,45.75,45.26,45.74,79500.0,45.33,45.75,45.26,45.74,79500.0
2011-12-19 10:00:00,45.74,45.74,45.39,45.58,44100.0,45.74,45.74,45.39,45.58,44100.0
2011-12-19 10:10:00,45.58,45.59,45.23,45.42,64200.0,45.58,45.59,45.23,45.42,64200.0
2011-12-19 10:20:00,45.42,45.56,45.38,45.44,45600.0,45.42,45.56,45.38,45.44,45600.0
2011-12-19 10:30:00,45.45,45.56,45.44,45.44,31700.0,45.45,45.56,45.44,45.44,31700.0
2011-12-19 10:40:00,45.46,45.54,45.32,45.43,71500.0,45.46,45.54,45.32,45.43,71500.0
2011-12-19 10:50:00,45.4,45.44,45.27,45.3,181700.0,45.4,45.44,45.27,45.3,181700.0
2011-12-19 11:00:00,45.3,45.34,45.13,45.29,72000.0,45.3,45.34,45.13,45.29,72000.0
2011-12-19 11:10:00,45.29,45.41,45.25,45.41,51400.0,45.29,45.41,45.25,45.41,51400.0
2011-12-19 11:20:00,45.42,45.42,45.26,45.38,30300.0,45.42,45.42,45.26,45.38,30300.0
2011-12-19 11:30:00,45.32,45.37,45.17,45.17,41200.0,45.32,45.37,45.17,45.17,41200.0
2011-12-19 11:40:00,45.2,45.27,45.0,45.27,57600.0,45.2,45.27,45.0,45.27,57600.0
2011-12-19 11:50:00,45.22,45.34,45.2,45.26,43600.0,45.22,45.34,45.2,45.26,43600.0
2011-12-19 12:00:00,45.25,45.35,45.18,45.3,29200.0,45.25,45.35,45.18,45.3,29200.0
2011-12-19 12:10:00,45.34,45.39,45.23,45.3,69100.0,45.34,45.39,45.23,45.3,69100.0
2011-12-19 12:20:00,45.31,45.48,45.3,45.44,18400.0,45.31,45.48,45.3,45.44,18400.0
2011-12-19 12:30:00,45.47,45.47,45.35,45.4,23300.0,45.47,45.47,45.35,45.4,23300.0
2011-12-19 12:40:00,45.4,45.48,45.31,45.41,16600.0,45.4,45.48,45.31,45.41,16600.0
2011-12-19 12:50:00,45.43,45.5,45.35,45.49,29900.0,45.43,45.5,45.35,45.49,29900.0
2011-12-19 13:00:00,45.49,45.5,45.3,45.37,35100.0,45.49,45.5,45.3,45.37,35100.0
2011-12-19 13:10:00,45.36,45.36,45.23,45.25,35300.0,45.36,45.36,45.23,45.25,35300.0
2011-12-19 13:20:00,45.3,45.36,45.24,45.32,22000.0,45.3,45.36,45.24,45.32,22000.0
2011-12-19 13:30:00,45.31,45.38,45.27,45.27,28100.0,45.31,45.38,45.27,45.27,28100.0
2011-12-19 13:40:00,45.31,45.39,45.25,45.35,13700.0,45.31,45.39,45.25,45.35,13700.0
2011-12-19 13:50:00,45.36,45.44,45.34,45.37,29500.0,45.36,45.44,45.34,45.37,29500.0
2011-12-19 14:00:00,45.35,45.42,45.33,45.4,54500.0,45.35,45.42,45.33,45.4,54500.0
2011-12-19 14:10:00,45.38,45.41,45.27,45.29,43300.0,45.38,45.41,45.27,45.29,43300.0
2011-12-19 14:20:00,45.3,45.43,45.28,45.37,40300.0,45.3,45.43,45.28,45.37,40300.0
2011-12-19 14:30:00,45.36,45.43,45.28,45.43,52100.0,45.36,45.43,45.28,45.43,52100.0
2011-12-19 14:40:00,45.44,45.5,45.4,45.44,32800.0,45.44,45.5,45.4,45.44,32800.0
2011-12-19 14:50:00,45.44,45.55,45.37,45.47,54100.0,45.44,45.55,45.37,45.47,54100.0
2011-12-19 15:00:00,45.48,45.5,45.15,45.25,121400.0,45.48,45.5,45.15,45.25,121400.0
2011-12-19 15:10:00,45.25,45.3,45.17,45.28,78600.0,45.25,45.3,45.17,45.28,78600.0
2011-12-19 15:20:00,45.29,45.29,45.04,45.06,64100.0,45.29,45.29,45.04,45.06,64100.0
2011-12-19 15:30:00,45.07,45.19,45.04,45.15,89100.0,45.07,45.19,45.04,45.15,89100.0
2011-12-19 15:40:00,45.16,45.31,45.12,45.18,143400.0,45.16,45.31,45.12,45.18,143400.0
2011-12-19 15:50:00,45.17,45.18,45.01,45.11,149100.0,45.17,45.18,45.01,45.11,149100.0
2011-12-20 09:30:00,45.73,46.13,45.56,46.04,109800.0,45.73,46.13,45.56,46.04,109800.0
2011-12-20 09:40:00,46.05,46.5,46.04,46.11,93700.0,46.05,46.5,46.04,46.11,93700.0
2011-12-20 09:50:00,46.14,46.26,46.06,46.13,53700.0,46.14,46.26,46.06,46.13,53700.0
2011-12-20 10:00:00,46.14,46.21,46.12,46.18,44800.0,46.14,46.21,46.12,46.18,44800.0
2011-12-20 10:10:00,46.16,46.27,46.14,46.25,75600.0,46.16,46.27,46.14,46.25,75600.0
2011-12-20 10:20:00,46.25,46.39,46.19,46.39,81600.0,46.25,46.39,46.19,46.39,81600.0
2011-12-20 10:30:00,46.39,46.46,46.14,46.4,85000.0,46.39,46.46,46.14,46.4,85000.0
2011-12-20 10:40:00,46.45,46.5,46.22,46.28,61800.0,46.45,46.5,46.22,46.28,61800.0
2011-12-20 10:50:00,46.28,46.3,46.21,46.22,32700.0,46.28,46.3,46.21,46.22,32700.0
2011-12-20 11:00:00,46.26,46.45,46.18,46.35,36200.0,46.26,46.45,46.18,46.35,36200.0
2011-12-20 11:10:00,46.35,46.44,46.34,46.43,33900.0,46.35,46.44,46.34,46.43,33900.0
2011-12-20 11:20:00,46.42,46.58,46.34,46.52,46300.0,46.42,46.58,46.34,46.52,46300.0
2011-12-20 11:30:00,46.54,46.63,46.49,46.51,25500.0,46.54,46.63,46.49,46.51,25500.0
2011-12-20 11:40:00,46.5,46.73,46.44,46.7,33800.0,46.5,46.73,46.44,46.7,33800.0
2011-12-20 11:50:00,46.73,46.76,46.56,46.65,32500.0,46.73,46.76,46.56,46.65,32500.0
2011-12-20 12:00:00,46.65,46.73,46.62,46.67,27000.0,46.65,46.73,46.62,46.67,27000.0
2011-12-20 12:10:00,46.63,46.72,46.62,46.67,22700.0,46.63,46.72,46.62,46.67,22700.0
2011-12-20 12:20:00,46.68,46.82,46.67,46.75,27900.0,46.68,46.82,46.67,46.75,27900.0
2011-12-20 12:30:00,46.74,46.75,46.57,46.57,54200.0,46.74,46.75,46.57,46.57,54200.0
2011-12-20 12:40:00,46.57,46.76,46.57,46.67,52400.0,46.57,46.76,46.57,46.67,52400.0
2011-12-20 12:50:00,46.66,46.74,46.64,46.69,29200.0,46.66,46.74,46.64,46.69,29200.0
2011-12-20 13:00:00,46.74,46.83,46.67,46.76,24800.0,46.74,46.83,46.67,46.76,24800.0
2011-12-20 13:10:00,46.77,46.82,46.63,46.66,20800.0,46.77,46.82,46.63,46.66,20800.0
2011-12-20 13:20:00,46.64,46.71,46.5,46.5,29800.0,46.64,46.71,46.5,46.5,29800.0
2011-12-20 13:30:00,46.54,46.57,46.48,46.54,23000.0,46.54,46.57,46.48,46.54,23000.0
2011-12-20 13:40:00,46.52,46.58,46.48,46.58,21300.0,46.52,46.58,46.48,46.58,21300.0
2011-12-20 13:50:00,46.58,46.61,46.51,46.52,16800.0,46.58,46.61,46.51,46.52,16800.0
2011-12-20 14:00:00,46.53,46.54,46.38,46.49,35100.0,46.53,46.54,46.38,46.49,35100.0
2011-12-20 14:10:00,46.49,46.51,46.4,46.49,15700.0,46.49,46.51,46.4,46.49,15700.0
2011-12-20 14:20:00,46.5,46.52,46.35,46.44,28200.0,46.5,46.52,46.35,46.44,28200.0
2011-12-20 14:30:00,46.44,46.52,46.37,46.39,29000.0,46.44,46.52,46.37,46.39,29000.0
2011-12-20 14:40:00,46.38,46.75,46.38,46.65,44500.0,46.38,46.75,46.38,46.65,44500.0
2011-12-20 14:50:00,46.65,46.72,46.61,46.67,158900.0,46.65,46.72,46.61,46.67,158900.0
2011-12-20 15:00:00,46.66,46.73,46.61,46.63,29100.0,46.66,46.73,46.61,46.63,29100.0
2011-12-20 15:10:00,46.63,46.73,46.58,46.65,37700.0,46.63,46.73,46.58,46.65,37700.0
2011-12-20 15:20:00,46.64,46.75,46.55,46.72,47000.0,46.64,46.75,46.55,46.72,47000.0
2011-12-20 15:30:00,46.73,46.74,46.52,46.6,109400.0,46.73,46.74,46.52,46.6,109400.0
2011-12-20 15:40:00,46.6,46.8,46.6,46.69,149800.0,46.6,46.8,46.6,46.69,149800.0
2011-12-20 15:50:00,46.68,46.79,46.67,46.75,196100.0,46.68,46.79,46.67,46.75,196100.0
2011-12-21 09:30:00,46.88,46.88,46.32,46.43,85300.0,46.88,46.88,46.32,46.43,85300.0
2011-12-21 09:40:00,46.43,46.55,46.2,46.24,75100.0,46.43,46.55,46.2,46.24,75100.0
2011-12-21 09:50:00,46.25,46.3,45.97,46.22,89200.0,46.25,46.3,45.97,46.22,89200.0
2011-12-21 10:00:00,46.19,46.19,45.75,45.93,82200.0,46.19,46.19,45.75,45.93,82200.0
2011-12-21 10:10:00,45.94,46.2,45.91,46.15,47600.0,45.94,46.2,45.91,46.15,47600.0
2011-12-21 10:20:00,46.15,46.25,45.81,45.85,49700.0,46.15,46.25,45.81,45.85,49700.0
2011-12-21 10:30:00,45.87,46.0,45.84,45.9,37100.0,45.87,46.0,45.84,45.9,37100.0
2011-12-21 10:40:00,45.94,45.97,45.5,45.58,79700.0,45.94,45.97,45.5,45.58,79700.0
2011-12-21 10:50:00,45.54,45.77,45.5,45.69,76900.0,45.54,45.77,45.5,45.69,76900.0
2011-12-21 11:00:00,45.73,45.75,45.4,45.43,58200.0,45.73,45.75,45.4,45.43,58200.0
2011-12-21 11:10:00,45.4,45.41,45.21,45.33,30800.0,45.4,45.41,45.21,45.33,30800.0
2011-12-21 11:20:00,45.32,45.53,45.3,45.42,21600.0,45.32,45.53,45.3,45.42,21600.0
2011-12-21 11:30:00,45.41,45.51,45.27,45.32,21000.0,45.41,45.51,45.27,45.32,21000.0
2011-12-21 11:40:00,45.32,45.4,45.2,45.39,25500.0,45.32,45.4,45.2,45.39,25500.0
2011-12-21 11:50:00,45.39,45.41,45.13,45.29,41300.0,45.39,45.41,45.13,45.29,41300.0
2011-12-21 12:00:00,45.31,45.39,45.0,45.14,39800.0,45.31,45.39,45.0,45.14,39800.0
2011-12-21 12:10:00,45.13,45.14,44.94,45.02,30400.0,45.13,45.14,44.94,45.02,30400.0
2011-12-21 12:20:00,45.01,45.04,44.71,44.79,46700.0,45.01,45.04,44.71,44.79,46700.0
2011-12-21 12:30:00,44.8,44.8,44.61,44.74,50400.0,44.8,44.8,44.61,44.74,50400.0
2011-12-21 12:40:00,44.76,45.18,44.72,45.18,31900.0,44.76,45.18,44.72,45.18,31900.0
2011-12-21 12:50:00,45.18,45.31,45.11,45.28,35900.0,45.18,45.31,45.11,45.28,35900.0
2011-12-21 13:00:00,45.26,45.39,45.26,45.37,25800.0,45.26,45.39,45.26,45.37,25800.0
2011-12-21 13:10:00,45.35,45.46,45.33,45.39,37000.0,45.35,45.46,45.33,45.39,37000.0
2011-12-21 13:20:00,45.4,45.51,45.35,45.41,18500.0,45.4,45.51,45.35,45.41,18500.0
2011-12-21 13:30:00,45.41,45.51,45.37,45.49,31000.0,45.41,45.51,45.37,45.49,31000.0
2011-12-21 13:40:00,45.49,45.49,45.22,45.37,28000.0,45.49,45.49,45.22,45.37,28000.0
2011-12-21 13:50:00,45.39,45.66,45.35,45.63,45700.0,45.39,45.66,45.35,45.63,45700.0
2011-12-21 14:00:00,45.64,45.84,45.56,45.81,69000.0,45.64,45.84,45.56,45.81,69000.0
2011-12-21 14:10:00,45.81,45.81,45.61,45.78,70500.0,45.81,45.81,45.61,45.78,70500.0
2011-12-21 14:20:00,45.76,45.79,45.6,45.65,18600.0,45.76,45.79,45.6,45.65,18600.0
2011-12-21 14:30:00,45.67,45.76,45.54,45.67,41400.0,45.67,45.76,45.54,45.67,41400.0
2011-12-21 14:40:00,45.67,45.85,45.67,45.74,75800.0,45.67,45.85,45.67,45.74,75800.0
2011-12-21 14:50:00,45.74,45.96,45.73,45.92,102600.0,45.74,45.96,45.73,45.92,102600.0
2011-12-21 15:00:00,45.94,45.95,45.63,45.75,51200.0,45.94,45.95,45.63,45.75,51200.0
2011-12-21 15:10:00,45.75,45.85,45.63,45.75,58800.0,45.75,45.85,45.63,45.75,58800.0
2011-12-21 15:20:00,45.75,45.89,45.71,45.84,54700.0,45.75,45.89,45.71,45.84,54700.0
2011-12-21 15:30:00,45.85,46.03,45.85,45.98,63200.0,45.85,46.03,45.85,45.98,63200.0
2011-12-21 15:40:00,45.96,46.02,45.87,45.89,91100.0,45.96,46.02,45.87,45.89,91100.0
2011-12-21 15:50:00,45.91,45.96,45.7,45.89,106500.0,45.91,45.96,45.7,45.89,106500.0
2011-12-22 09:30:00,45.82,46.47,45.76,46.47,61800.0,45.82,46.47,45.76,46.47,61800.0
2011-12-22 09:40:00,46.44,46.8,46.29,46.3,88300.0,46.44,46.8,46.29,46.3,88300.0
2011-12-22 09:50:00,46.3,46.75,46.26,46.63,54900.0,46.3,46.75,46.26,46.63,54900.0
2011-12-22 10:00:00,46.64,46.69,46.34,46.41,95400.0,46.64,46.69,46.34,46.41,95400.0
2011-12-22 10:10:00,46.39,46.65,46.34,46.38,45900.0,46.39,46.65,46.34,46.38,45900.0
2011-12-22 10:20:00,46.37,46.65,46.36,46.54,28800.0,46.37,46.65,46.36,46.54,28800.0
2011-12-22 10:30:00,46.54,46.72,46.36,46.39,47400.0,46.54,46.72,46.36,46.39,47400.0
2011-12-22 10:40:00,46.39,46.54,46.17,46.23,66700.0,46.39,46.54,46.17,46.23,66700.0
2011-12-22 10:50:00,46.21,46.47,46.17,46.24,37900.0,46.21,46.47,46.17,46.24,37900.0
2011-12-22 11:00:00,46.2,46.38,46.2,46.33,40100.0,46.2,46.38,46.2,46.33,40100.0
2011-12-22 11:10:00,46.35,46.47,46.34,46.46,33200.0,46.35,46.47,46.34,46.46,33200.0
2011-12-22 11:20:00,46.47,46.63,46.46,46.63,42600.0,46.47,46.63,46.46,46.63,42600.0
2011-12-22 11:30:00,46.64,46.74,46.53,46.64,33500.0,46.64,46.74,46.53,46.64,33500.0
2011-12-22 11:40:00,46.65,46.79,46.64,46.77,35500.0,46.65,46.79,46.64,46.77,35500.0
2011-12-22 11:50:00,46.78,46.85,46.67,46.73,35700.0,46.78,46.85,46.67,46.73,35700.0
2011-12-22 12:00:00,46.71,46.84,46.56,46.8,52300.0,46.71,46.84,46.56,46.8,52300.0
2011-12-22 12:10:00,46.79,46.98,46.78,46.93,34800.0,46.79,46.98,46.78,46.93,34800.0
2011-12-22 12:20:00,46.91,46.94,46.81,46.87,19400.0,46.91,46.94,46.81,46.87,19400.0
2011-12-22 12:30:00,46.87,46.89,46.76,46.77,35200.0,46.87,46.89,46.76,46.77,35200.0
2011-12-22 12:40:00,46.77,46.85,46.67,46.71,19200.0,46.77,46.85,46.67,46.71,19200.0
2011-12-22 12:50:00,46.72,46.72,46.64,46.71,16500.0,46.72,46.72,46.64,46.71,16500.0
2011-12-22 13:00:00,46.72,46.78,46.56,46.78,42300.0,46.72,46.78,46.56,46.78,42300.0
2011-12-22 13:10:00,46.78,46.86,46.74,46.83,25800.0,46.78,46.86,46.74,46.83,25800.0
2011-12-22 13:20:00,46.82,46.89,46.81,46.86,24500.0,46.82,46.89,46.81,46.86,24500.0
2011-12-22 13:30:00,46.86,46.87,46.77,46.8,20200.0,46.86,46.87,46.77,46.8,20200.0
2011-12-22 13:40:00,46.8,46.86,46.69,46.76,30500.0,46.8,46.86,46.69,46.76,30500.0
2011-12-22 13:50:00,46.79,46.8,46.62,46.63,32900.0,46.79,46.8,46.62,46.63,32900.0
2011-12-22 14:00:00,46.61,46.72,46.57,46.66,32600.0,46.61,46.72,46.57,46.66,32600.0
2011-12-22 14:10:00,46.68,46.82,46.63,46.69,63700.0,46.68,46.82,46.63,46.69,63700.0
2011-12-22 14:20:00,46.71,46.85,46.69,46.84,19700.0,46.71,46.85,46.69,46.84,19700.0
2011-12-22 14:30:00,46.81,46.83,46.78,46.81,23700.0,46.81,46.83,46.78,46.81,23700.0
2011-12-22 14:40:00,46.79,46.84,46.77,46.78,24000.0,46.79,46.84,46.77,46.78,24000.0
2011-12-22 14:50:00,46.78,46.84,46.67,46.7,30900.0,46.78,46.84,46.67,46.7,30900.0
2011-12-22 15:00:00,46.71,46.76,46.67,46.7,24800.0,46.71,46.76,46.67,46.7,24800.0
2011-12-22 15:10:00,46.72,46.77,46.68,46.73,28900.0,46.72,46.77,46.68,46.73,28900.0
2011-12-22 15:20:00,46.75,46.9,46.74,46.81,45900.0,46.75,46.9,46.74,46.81,45900.0
2011-12-22 15:30:00,46.83,46.95,46.8,46.89,87400.0,46.83,46.95,46.8,46.89,87400.0
2011-12-22 15:40:00,46.89,46.93,46.68,46.76,134400.0,46.89,46.93,46.68,46.76,134400.0
2011-12-22 15:50:00,46.75,46.88,46.71,46.81,111700.0,46.75,46.88,46.71,46.81,111700.0
2011-12-23 09:30:00,46.72,47.49,46.7,46.98,91100.0,46.72,47.49,46.7,46.98,91100.0
2011-12-23 09:40:00,47.01,47.5,46.92,47.35,78800.0,47.01,47.5,46.92,47.35,78800.0
2011-12-23 09:50:00,47.35,47.52,47.35,47.48,57600.0,47.35,47.52,47.35,47.48,57600.0
2011-12-23 10:00:00,47.47,47.47,47.24,47.29,32300.0,47.47,47.47,47.24,47.29,32300.0
2011-12-23 10:10:00,47.29,47.33,46.79,46.94,61500.0,47.29,47.33,46.79,46.94,61500.0
2011-12-23 10:20:00,46.94,47.06,46.94,46.96,33200.0,46.94,47.06,46.94,46.96,33200.0
2011-12-23 10:30:00,46.95,47.02,46.69,46.86,81400.0,46.95,47.02,46.69,46.86,81400.0
2011-12-23 10:40:00,46.87,46.87,46.5,46.61,26300.0,46.87,46.87,46.5,46.61,26300.0
2011-12-23 10:50:00,46.62,46.82,46.62,46.82,16900.0,46.62,46.82,46.62,46.82,16900.0
2011-12-23 11:00:00,46.8,46.9,46.72,46.8,20000.0,46.8,46.9,46.72,46.8,20000.0
2011-12-23 11:10:00,46.79,47.23,46.79,47.21,24900.0,46.79,47.23,46.79,47.21,24900.0
2011-12-23 11:20:00,47.22,47.3,47.1,47.18,20000.0,47.22,47.3,47.1,47.18,20000.0
2011-12-23 11:30:00,47.17,47.34,47.17,47.31,18400.0,47.17,47.34,47.17,47.31,18400.0
2011-12-23 11:40:00,47.31,47.31,47.14,47.26,15800.0,47.31,47.31,47.14,47.26,15800.0
2011-12-23 11:50:00,47.25,47.35,47.25,47.34,24300.0,47.25,47.35,47.25,47.34,24300.0
2011-12-23 12:00:00,47.33,47.45,47.29,47.44,41100.0,47.33,47.45,47.29,47.44,41100.0
2011-12-23 12:10:00,47.43,47.55,47.37,47.42,46800.0,47.43,47.55,47.37,47.42,46800.0
2011-12-23 12:20:00,47.4,47.55,47.4,47.48,31600.0,47.4,47.55,47.4,47.48,31600.0
2011-12-23 12:30:00,47.49,47.65,47.49,47.61,32400.0,47.49,47.65,47.49,47.61,32400.0
2011-12-23 12:40:00,47.61,47.75,47.61,47.74,41200.0,47.61,47.75,47.61,47.74,41200.0
2011-12-23 12:50:00,47.73,47.75,47.7,47.72,16200.0,47.73,47.75,47.7,47.72,16200.0
2011-12-23 13:00:00,47.72,47.73,47.57,47.57,27100.0,47.72,47.73,47.57,47.57,27100.0
2011-12-23 13:10:00,47.57,47.69,47.55,47.62,29000.0,47.57,47.69,47.55,47.62,29000.0
2011-12-23 13:20:00,47.6,47.64,47.5,47.62,22500.0,47.6,47.64,47.5,47.62,22500.0
2011-12-23 13:30:00,47.63,47.64,47.57,47.64,22800.0,47.63,47.64,47.57,47.64,22800.0
2011-12-23 13:40:00,47.63,47.75,47.63,47.7,24700.0,47.63,47.75,47.63,47.7,24700.0
2011-12-23 13:50:00,47.69,47.81,47.69,47.81,36800.0,47.69,47.81,47.69,47.81,36800.0
2011-12-23 14:00:00,47.8,47.81,47.62,47.7,18800.0,47.8,47.81,47.62,47.7,18800.0
2011-12-23 14:10:00,47.69,47.78,47.67,47.69,30400.0,47.69,47.78,47.67,47.69,30400.0
2011-12-23 14:20:00,47.66,47.68,47.52,47.54,36900.0,47.66,47.68,47.52,47.54,36900.0
2011-12-23 14:30:00,47.53,47.61,47.53,47.53,14700.0,47.53,47.61,47.53,47.53,14700.0
2011-12-23 14:40:00,47.53,47.69,47.52,47.68,18500.0,47.53,47.69,47.52,47.68,18500.0
2011-12-23 14:50:00,47.69,47.75,47.68,47.73,26500.0,47.69,47.75,47.68,47.73,26500.0
2011-12-23 15:00:00,47.73,47.82,47.71,47.79,35800.0,47.73,47.82,47.71,47.79,35800.0
2011-12-23 15:10:00,47.79,47.85,47.77,47.83,20400.0,47.79,47.85,47.77,47.83,20400.0
2011-12-23 15:20:00,47.83,47.87,47.75,47.75,49600.0,47.83,47.87,47.75,47.75,49600.0
2011-12-23 15:30:00,47.76,47.93,47.71,47.88,44900.0,47.76,47.93,47.71,47.88,44900.0
2011-12-23 15:40:00,47.88,48.0,47.87,47.9,66500.0,47.88,48.0,47.87,47.9,66500.0
2011-12-23 15:50:00,47.9,47.95,47.83,47.91,105900.0,47.9,47.95,47.83,47.91,105900.0
2011-12-27 09:30:00,47.81,47.93,47.75,47.87,59800.0,47.81,47.93,47.75,47.87,59800.0
2011-12-27 09:40:00,47.86,48.2,47.86,48.19,50800.0,47.86,48.2,47.86,48.19,50800.0
2011-12-27 09:50:00,48.2,48.32,47.92,48.05,48900.0,48.2,48.32,47.92,48.05,48900.0
2011-12-27 10:00:00,48.05,48.42,47.95,48.0,77700.0,48.05,48.42,47.95,48.0,77700.0
2011-12-27 10:10:00,47.97,48.2,47.96,48.12,89700.0,47.97,48.2,47.96,48.12,89700.0
2011-12-27 10:20:00,48.15,48.19,48.0,48.13,25400.0,48.15,48.19,48.0,48.13,25400.0
2011-12-27 10:30:00,48.17,48.17,48.06,48.08,14900.0,48.17,48.17,48.06,48.08,14900.0
2011-12-27 10:40:00,48.07,48.31,47.88,48.28,125400.0,48.07,48.31,47.88,48.28,125400.0
2011-12-27 10:50:00,48.24,48.25,48.04,48.05,38900.0,48.24,48.25,48.04,48.05,38900.0
2011-12-27 11:00:00,48.07,48.08,47.93,47.93,18600.0,48.07,48.08,47.93,47.93,18600.0
2011-12-27 11:10:00,47.92,48.15,47.88,48.0,15300.0,47.92,48.15,47.88,48.0,15300.0
2011-12-27 11:20:00,47.99,48.25,47.95,48.24,11300.0,47.99,48.25,47.95,48.24,11300.0
2011-12-27 11:30:00,48.25,48.31,48.22,48.25,10500.0,48.25,48.31,48.22,48.25,10500.0
2011-12-27 11:40:00,48.27,48.3,48.19,48.22,57400.0,48.27,48.3,48.19,48.22,57400.0
2011-12-27 11:50:00,48.23,48.32,48.2,48.3,10300.0,48.23,48.32,48.2,48.3,10300.0
2011-12-27 12:00:00,48.3,48.5,48.3,48.46,27300.0,48.3,48.5,48.3,48.46,27300.0
2011-12-27 12:10:00,48.45,48.6,48.43,48.56,20800.0,48.45,48.6,48.43,48.56,20800.0
2011-12-27 12:20:00,48.55,48.81,48.55,48.77,15000.0,48.55,48.81,48.55,48.77,15000.0
2011-12-27 12:30:00,48.78,48.8,48.75,48.76,10500.0,48.78,48.8,48.75,48.76,10500.0
2011-12-27 12:40:00,48.76,48.76,48.59,48.59,14200.0,48.76,48.76,48.59,48.59,14200.0
2011-12-27 12:50:00,48.59,48.6,48.42,48.45,21700.0,48.59,48.6,48.42,48.45,21700.0
2011-12-27 13:00:00,48.44,48.53,48.44,48.51,12100.0,48.44,48.53,48.44,48.51,12100.0
2011-12-27 13:10:00,48.51,48.61,48.49,48.53,25300.0,48.51,48.61,48.49,48.53,25300.0
2011-12-27 13:20:00,48.53,48.54,48.34,48.37,12800.0,48.53,48.54,48.34,48.37,12800.0
2011-12-27 13:30:00,48.38,48.46,48.34,48.45,17500.0,48.38,48.46,48.34,48.45,17500.0
2011-12-27 13:40:00,48.45,48.53,48.44,48.51,18100.0,48.45,48.53,48.44,48.51,18100.0
2011-12-27 13:50:00,48.52,48.6,48.5,48.56,13500.0,48.52,48.6,48.5,48.56,13500.0
2011-12-27 14:00:00,48.56,48.67,48.56,48.67,17100.0,48.56,48.67,48.56,48.67,17100.0
2011-12-27 14:10:00,48.66,48.82,48.66,48.81,40700.0,48.66,48.82,48.66,48.81,40700.0
2011-12-27 14:20:00,48.83,48.84,48.78,48.79,29500.0,48.83,48.84,48.78,48.79,29500.0
2011-12-27 14:30:00,48.79,48.88,48.71,48.88,24900.0,48.79,48.88,48.71,48.88,24900.0
2011-12-27 14:40:00,48.88,49.0,48.88,48.98,56100.0,48.88,49.0,48.88,48.98,56100.0
2011-12-27 14:50:00,48.99,49.04,48.9,48.93,43400.0,48.99,49.04,48.9,48.93,43400.0
2011-12-27 15:00:00,48.94,48.98,48.84,48.89,23300.0,48.94,48.98,48.84,48.89,23300.0
2011-12-27 15:10:00,48.89,48.9,48.8,48.84,24700.0,48.89,48.9,48.8,48.84,24700.0
2011-12-27 15:20:00,48.85,48.85,48.72,48.81,36100.0,48.85,48.85,48.72,48.81,36100.0
2011-12-27 15:30:00,48.81,48.82,48.6,48.63,39900.0,48.81,48.82,48.6,48.63,39900.0
2011-12-27 15:40:00,48.62,48.71,48.5,48.64,58800.0,48.62,48.71,48.5,48.64,58800.0
2011-12-27 15:50:00,48.65,48.7,48.6,48.63,63000.0,48.65,48.7,48.6,48.63,63000.0
2011-12-28 09:30:00,48.23,48.65,47.82,48.56,99600.0,48.23,48.65,47.82,48.56,99600.0
2011-12-28 09:40:00,48.5,48.6,47.97,48.0,51500.0,48.5,48.6,47.97,48.0,51500.0
2011-12-28 09:50:00,48.0,48.06,47.7,47.99,54700.0,48.0,48.06,47.7,47.99,54700.0
2011-12-28 10:00:00,48.0,48.55,47.75,48.54,91700.0,48.0,48.55,47.75,48.54,91700.0
2011-12-28 10:10:00,48.54,48.58,47.69,47.88,70200.0,48.54,48.58,47.69,47.88,70200.0
2011-12-28 10:20:00,47.88,47.94,47.47,47.48,49600.0,47.88,47.94,47.47,47.48,49600.0
2011-12-28 10:30:00,47.46,47.86,47.32,47.55,31200.0,47.46,47.86,47.32,47.55,31200.0
2011-12-28 10:40:00,47.55,47.77,47.53,47.64,25700.0,47.55,47.77,47.53,47.64,25700.0
2011-12-28 10:50:00,47.68,47.68,47.35,47.41,15000.0,47.68,47.68,47.35,47.41,15000.0
2011-12-28 11:00:00,47.41,47.74,47.35,47.56,77400.0,47.41,47.74,47.35,47.56,77400.0
2011-12-28 11:10:00,47.54,47.58,47.36,47.37,17000.0,47.54,47.58,47.36,47.37,17000.0
2011-12-28 11:20:00,47.4,47.45,47.14,47.17,39200.0,47.4,47.45,47.14,47.17,39200.0
2011-12-28 11:30:00,47.17,47.33,47.14,47.25,39100.0,47.17,47.33,47.14,47.25,39100.0
2011-12-28 11:40:00,47.24,47.24,47.15,47.21,11400.0,47.24,47.24,47.15,47.21,11400.0
2011-12-28 11:50:00,47.2,47.26,47.15,47.25,15300.0,47.2,47.26,47.15,47.25,15300.0
2011-12-28 12:00:00,47.25,47.3,47.13,47.15,15500.0,47.25,47.3,47.13,47.15,15500.0
2011-12-28 12:10:00,47.17,47.5,47.13,47.44,87400.0,47.17,47.5,47.13,47.44,87400.0
2011-12-28 12:20:00,47.42,47.49,47.31,47.31,13000.0,47.42,47.49,47.31,47.31,13000.0
2011-12-28 12:30:00,47.32,47.39,47.3,47.34,16100.0,47.32,47.39,47.3,47.34,16100.0
2011-12-28 12:40:00,47.34,47.37,47.27,47.33,20900.0,47.34,47.37,47.27,47.33,20900.0
2011-12-28 12:50:00,47.42,47.42,47.16,47.22,12700.0,47.42,47.42,47.16,47.22,12700.0
2011-12-28 13:00:00,47.21,47.34,47.17,47.2,10300.0,47.21,47.34,47.17,47.2,10300.0
2011-12-28 13:10:00,47.19,47.25,47.08,47.14,24900.0,47.19,47.25,47.08,47.14,24900.0
2011-12-28 13:20:00,47.14,47.24,47.09,47.18,10900.0,47.14,47.24,47.09,47.18,10900.0
2011-12-28 13:30:00,47.2,47.37,47.19,47.22,19000.0,47.2,47.37,47.19,47.22,19000.0
2011-12-28 13:40:00,47.23,47.29,47.16,47.19,13100.0,47.23,47.29,47.16,47.19,13100.0
2011-12-28 13:50:00,47.2,47.45,47.15,47.39,36200.0,47.2,47.45,47.15,47.39,36200.0
2011-12-28 14:00:00,47.43,47.59,47.33,47.5,52600.0,47.43,47.59,47.33,47.5,52600.0
2011-12-28 14:10:00,47.49,47.51,47.22,47.23,32400.0,47.49,47.51,47.22,47.23,32400.0
2011-12-28 14:20:00,47.21,47.5,47.16,47.4,22000.0,47.21,47.5,47.16,47.4,22000.0
2011-12-28 14:30:00,47.37,47.37,47.11,47.17,25400.0,47.37,47.37,47.11,47.17,25400.0
2011-12-28 14:40:00,47.16,47.26,47.15,47.25,23000.0,47.16,47.26,47.15,47.25,23000.0
2011-12-28 14:50:00,47.23,47.25,47.12,47.13,27300.0,47.23,47.25,47.12,47.13,27300.0
2011-12-28 15:00:00,47.11,47.15,47.03,47.05,43700.0,47.11,47.15,47.03,47.05,43700.0
2011-12-28 15:10:00,47.05,47.28,46.92,47.07,68900.0,47.05,47.28,46.92,47.07,68900.0
2011-12-28 15:20:00,47.09,47.21,46.94,47.01,38400.0,47.09,47.21,46.94,47.01,38400.0
2011-12-28 15:30:00,47.0,47.13,46.97,47.05,43600.0,47.0,47.13,46.97,47.05,43600.0
2011-12-28 15:40:00,47.08,47.28,47.04,47.24,75700.0,47.08,47.28,47.04,47.24,75700.0
2011-12-28 15:50:00,47.23,47.25,47.03,47.11,125400.0,47.23,47.25,47.03,47.11,125400.0
2011-12-29 09:30:00,47.26,47.5,47.06,47.38,40600.0,47.26,47.5,47.06,47.38,40600.0
2011-12-29 09:40:00,47.4,47.6,46.89,47.13,51800.0,47.4,47.6,46.89,47.13,51800.0
2011-12-29 09:50:00,47.1,47.12,46.79,46.81,25200.0,47.1,47.12,46.79,46.81,25200.0
2011-12-29 10:00:00,46.85,47.1,46.71,47.07,65700.0,46.85,47.1,46.71,47.07,65700.0
2011-12-29 10:10:00,47.08,47.09,46.97,46.99,19800.0,47.08,47.09,46.97,46.99,19800.0
2011-12-29 10:20:00,46.97,47.09,46.76,47.03,38600.0,46.97,47.09,46.76,47.03,38600.0
2011-12-29 10:30:00,47.07,47.26,47.0,47.03,59600.0,47.07,47.26,47.0,47.03,59600.0
2011-12-29 10:40:00,47.02,47.03,46.79,47.02,85700.0,47.02,47.03,46.79,47.02,85700.0
2011-12-29 10:50:00,47.03,47.1,46.95,47.03,26800.0,47.03,47.1,46.95,47.03,26800.0
2011-12-29 11:00:00,47.06,47.11,46.94,47.0,26000.0,47.06,47.11,46.94,47.0,26000.0
2011-12-29 11:10:00,47.0,47.12,46.95,47.06,53100.0,47.0,47.12,46.95,47.06,53100.0
2011-12-29 11:20:00,47.1,47.47,47.07,47.33,26800.0,47.1,47.47,47.07,47.33,26800.0
2011-12-29 11:30:00,47.29,47.45,47.29,47.42,18400.0,47.29,47.45,47.29,47.42,18400.0
2011-12-29 11:40:00,47.42,47.68,47.41,47.66,31300.0,47.42,47.68,47.41,47.66,31300.0
2011-12-29 11:50:00,47.64,47.64,47.49,47.53,20700.0,47.64,47.64,47.49,47.53,20700.0
2011-12-29 12:00:00,47.56,47.6,47.27,47.32,8200.0,47.56,47.6,47.27,47.32,8200.0
2011-12-29 12:10:00,47.3,47.3,47.17,47.26,23700.0,47.3,47.3,47.17,47.26,23700.0
2011-12-29 12:20:00,47.26,47.75,47.26,47.43,134800.0,47.26,47.75,47.26,47.43,134800.0
2011-12-29 12:30:00,47.4,47.41,47.3,47.33,14700.0,47.4,47.41,47.3,47.33,14700.0
2011-12-29 12:40:00,47.33,47.44,47.31,47.44,6300.0,47.33,47.44,47.31,47.44,6300.0
2011-12-29 12:50:00,47.43,47.53,47.36,47.51,16600.0,47.43,47.53,47.36,47.51,16600.0
2011-12-29 13:00:00,47.51,47.66,47.48,47.55,22700.0,47.51,47.66,47.48,47.55,22700.0
2011-12-29 13:10:00,47.55,47.55,47.31,47.39,13800.0,47.55,47.55,47.31,47.39,13800.0
2011-12-29 13:20:00,47.38,47.48,47.36,47.42,10000.0,47.38,47.48,47.36,47.42,10000.0
2011-12-29 13:30:00,47.38,47.38,47.03,47.19,49700.0,47.38,47.38,47.03,47.19,49700.0
2011-12-29 13:40:00,47.19,47.32,47.07,47.15,19100.0,47.19,47.32,47.07,47.15,19100.0
2011-12-29 13:50:00,47.15,47.23,47.13,47.18,14000.0,47.15,47.23,47.13,47.18,14000.0
2011-12-29 14:00:00,47.19,47.2,47.05,47.05,30300.0,47.19,47.2,47.05,47.05,30300.0
2011-12-29 14:10:00,47.06,47.1,46.98,46.98,36600.0,47.06,47.1,46.98,46.98,36600.0
2011-12-29 14:20:00,46.99,47.06,46.95,46.96,23000.0,46.99,47.06,46.95,46.96,23000.0
2011-12-29 14:30:00,46.96,47.05,46.92,46.96,32700.0,46.96,47.05,46.92,46.96,32700.0
2011-12-29 14:40:00,46.98,47.03,46.93,46.96,17300.0,46.98,47.03,46.93,46.96,17300.0
2011-12-29 14:50:00,46.96,46.96,46.86,46.88,24300.0,46.96,46.96,46.86,46.88,24300.0
2011-12-29 15:00:00,46.89,47.02,46.87,46.92,36000.0,46.89,47.02,46.87,46.92,36000.0
2011-12-29 15:10:00,46.92,47.07,46.9,47.06,24900.0,46.92,47.07,46.9,47.06,24900.0
2011-12-29 15:20:00,47.03,47.06,46.92,47.02,28700.0,47.03,47.06,46.92,47.02,28700.0
2011-12-29 15:30:00,47.01,47.07,46.9,47.03,38700.0,47.01,47.07,46.9,47.03,38700.0
2011-12-29 15:40:00,47.03,47.18,46.98,46.99,37700.0,47.03,47.18,46.98,46.99,37700.0
2011-12-29 15:50:00,47.0,47.09,46.97,47.0,56200.0,47.0,47.09,46.97,47.0,56200.0
2011-12-30 09:30:00,46.73,47.28,46.7,46.94,51200.0,46.73,47.28,46.7,46.94,51200.0
2011-12-30 09:40:00,46.95,47.25,46.89,47.18,47400.0,46.95,47.25,46.89,47.18,47400.0
2011-12-30 09:50:00,47.15,47.19,47.07,47.14,21200.0,47.15,47.19,47.07,47.14,21200.0
2011-12-30 10:00:00,47.14,47.17,47.09,47.15,25800.0,47.14,47.17,47.09,47.15,25800.0
2011-12-30 10:10:00,47.15,47.2,46.98,46.99,41300.0,47.15,47.2,46.98,46.99,41300.0
2011-12-30 10:20:00,46.99,47.04,46.84,46.89,20600.0,46.99,47.04,46.84,46.89,20600.0
2011-12-30 10:30:00,46.88,47.1,46.88,47.07,20300.0,46.88,47.1,46.88,47.07,20300.0
2011-12-30 10:40:00,47.05,47.1,46.8,46.8,16300.0,47.05,47.1,46.8,46.8,16300.0
2011-12-30 10:50:00,46.83,46.85,46.69,46.72,26500.0,46.83,46.85,46.69,46.72,26500.0
2011-12-30 11:00:00,46.72,46.81,46.69,46.69,15300.0,46.72,46.81,46.69,46.69,15300.0
2011-12-30 11:10:00,46.68,46.75,46.62,46.7,24500.0,46.68,46.75,46.62,46.7,24500.0
2011-12-30 11:20:00,46.74,46.88,46.51,46.7,93500.0,46.74,46.88,46.51,46.7,93500.0
2011-12-30 11:30:00,46.66,46.79,46.54,46.79,20400.0,46.66,46.79,46.54,46.79,20400.0
2011-12-30 11:40:00,46.78,46.82,46.76,46.8,10100.0,46.78,46.82,46.76,46.8,10100.0
2011-12-30 11:50:00,46.82,46.87,46.75,46.76,20300.0,46.82,46.87,46.75,46.76,20300.0
2011-12-30 12:00:00,46.73,46.84,46.7,46.84,18600.0,46.73,46.84,46.7,46.84,18600.0
2011-12-30 12:10:00,46.84,46.84,46.74,46.84,12700.0,46.84,46.84,46.74,46.84,12700.0
2011-12-30 12:20:00,46.84,46.86,46.8,46.81,13800.0,46.84,46.86,46.8,46.81,13800.0
2011-12-30 12:30:00,46.82,46.84,46.8,46.84,17500.0,46.82,46.84,46.8,46.84,17500.0
2011-12-30 12:40:00,46.84,46.99,46.84,46.98,32800.0,46.84,46.99,46.84,46.98,32800.0
2011-12-30 12:50:00,46.98,47.09,46.96,47.05,20400.0,46.98,47.09,46.96,47.05,20400.0
2011-12-30 13:00:00,47.08,47.08,47.02,47.04,14600.0,47.08,47.08,47.02,47.04,14600.0
2011-12-30 13:10:00,47.03,47.06,46.96,47.0,8600.0,47.03,47.06,46.96,47.0,8600.0
2011-12-30 13:20:00,46.98,47.07,46.98,47.04,18500.0,46.98,47.07,46.98,47.04,18500.0
2011-12-30 13:30:00,47.05,47.07,47.01,47.05,9200.0,47.05,47.07,47.01,47.05,9200.0
2011-12-30 13:40:00,47.05,47.09,47.03,47.08,13800.0,47.05,47.09,47.03,47.08,13800.0
2011-12-30 13:50:00,47.09,47.15,47.06,47.14,10400.0,47.09,47.15,47.06,47.14,10400.0
2011-12-30 14:00:00,47.13,47.15,47.06,47.1,16200.0,47.13,47.15,47.06,47.1,16200.0
2011-12-30 14:10:00,47.1,47.16,47.09,47.12,45700.0,47.1,47.16,47.09,47.12,45700.0
2011-12-30 14:20:00,47.12,47.12,46.92,46.96,33500.0,47.12,47.12,46.92,46.96,33500.0
2011-12-30 14:30:00,47.0,47.02,46.92,46.95,11300.0,47.0,47.02,46.92,46.95,11300.0
2011-12-30 14:40:00,46.94,46.97,46.81,46.83,18300.0,46.94,46.97,46.81,46.83,18300.0
2011-12-30 14:50:00,46.83,46.87,46.81,46.85,14900.0,46.83,46.87,46.81,46.85,14900.0
2011-12-30 15:00:00,46.84,46.94,46.84,46.88,16900.0,46.84,46.94,46.84,46.88,16900.0
2011-12-30 15:10:00,46.87,46.92,46.84,46.88,18600.0,46.87,46.92,46.84,46.88,18600.0
2011-12-30 15:20:00,46.89,46.92,46.82,46.85,24000.0,46.89,46.92,46.82,46.85,24000.0
2011-12-30 15:30:00,46.84,46.85,46.76,46.8,30900.0,46.84,46.85,46.76,46.8,30900.0
2011-12-30 15:40:00,46.8,46.87,46.75,46.81,45800.0,46.8,46.87,46.75,46.81,45800.0
2011-12-30 15:50:00,46.8,46.83,46.66,46.66,71600.0,46.8,46.83,46.66,46.66,71600.0
2012-01-03 09:30:00,47.45,48.4,47.45,47.79,227800.0,47.45,48.4,47.45,47.79,227800.0
2012-01-03 09:40:00,47.84,48.01,47.65,47.78,87900.0,47.84,48.01,47.65,47.78,87900.0
2012-01-03 09:50:00,47.78,47.86,47.56,47.69,48700.0,47.78,47.86,47.56,47.69,48700.0
2012-01-03 10:00:00,47.69,48.0,47.6,47.91,37800.0,47.69,48.0,47.6,47.91,37800.0
2012-01-03 10:10:00,47.92,48.01,47.87,47.96,30500.0,47.92,48.01,47.87,47.96,30500.0
2012-01-03 10:20:00,47.98,48.29,47.95,48.04,69200.0,47.98,48.29,47.95,48.04,69200.0
2012-01-03 10:30:00,48.05,48.5,48.01,48.4,71400.0,48.05,48.5,48.01,48.4,71400.0
2012-01-03 10:40:00,48.39,48.6,48.3,48.32,46500.0,48.39,48.6,48.3,48.32,46500.0
2012-01-03 10:50:00,48.32,48.47,48.22,48.4,73300.0,48.32,48.47,48.22,48.4,73300.0
2012-01-03 11:00:00,48.4,48.56,48.4,48.54,37000.0,48.4,48.56,48.4,48.54,37000.0
2012-01-03 11:10:00,48.54,48.71,48.5,48.5,59500.0,48.54,48.71,48.5,48.5,59500.0
2012-01-03 11:20:00,48.49,48.52,48.35,48.4,34100.0,48.49,48.52,48.35,48.4,34100.0
2012-01-03 11:30:00,48.4,48.41,48.21,48.34,25600.0,48.4,48.41,48.21,48.34,25600.0
2012-01-03 11:40:00,48.31,48.31,48.13,48.17,37500.0,48.31,48.31,48.13,48.17,37500.0
2012-01-03 11:50:00,48.17,48.42,48.17,48.34,31300.0,48.17,48.42,48.17,48.34,31300.0
2012-01-03 12:00:00,48.34,48.35,48.05,48.12,46300.0,48.34,48.35,48.05,48.12,46300.0
2012-01-03 12:10:00,48.13,48.19,47.95,48.01,34500.0,48.13,48.19,47.95,48.01,34500.0
2012-01-03 12:20:00,48.08,48.11,47.9,48.0,18000.0,48.08,48.11,47.9,48.0,18000.0
2012-01-03 12:30:00,48.01,48.01,47.68,47.68,50300.0,48.01,48.01,47.68,47.68,50300.0
2012-01-03 12:40:00,47.68,47.81,47.56,47.58,40600.0,47.68,47.81,47.56,47.58,40600.0
2012-01-03 12:50:00,47.56,47.66,47.24,47.36,59500.0,47.56,47.66,47.24,47.36,59500.0
2012-01-03 13:00:00,47.37,47.54,47.18,47.27,53700.0,47.37,47.54,47.18,47.27,53700.0
2012-01-03 13:10:00,47.32,47.54,47.15,47.4,81200.0,47.32,47.54,47.15,47.4,81200.0
2012-01-03 13:20:00,47.39,47.57,47.25,47.48,85800.0,47.39,47.57,47.25,47.48,85800.0
2012-01-03 13:30:00,47.45,47.46,47.21,47.24,23900.0,47.45,47.46,47.21,47.24,23900.0
2012-01-03 13:40:00,47.24,47.41,47.18,47.36,45100.0,47.24,47.41,47.18,47.36,45100.0
2012-01-03 13:50:00,47.38,47.53,47.34,47.42,48200.0,47.38,47.53,47.34,47.42,48200.0
2012-01-03 14:00:00,47.44,47.49,47.42,47.46,19800.0,47.44,47.49,47.42,47.46,19800.0
2012-01-03 14:10:00,47.44,47.46,47.2,47.28,35400.0,47.44,47.46,47.2,47.28,35400.0
2012-01-03 14:20:00,47.27,47.29,47.2,47.25,23100.0,47.27,47.29,47.2,47.25,23100.0
2012-01-03 14:30:00,47.24,47.3,47.12,47.18,48400.0,47.24,47.3,47.12,47.18,48400.0
2012-01-03 14:40:00,47.17,47.27,47.05,47.23,82400.0,47.17,47.27,47.05,47.23,82400.0
2012-01-03 14:50:00,47.22,47.23,47.15,47.17,76900.0,47.22,47.23,47.15,47.17,76900.0
2012-01-03 15:00:00,47.17,47.19,47.1,47.16,48200.0,47.17,47.19,47.1,47.16,48200.0
2012-01-03 15:10:00,47.16,47.17,47.08,47.1,50500.0,47.16,47.17,47.08,47.1,50500.0
2012-01-03 15:20:00,47.11,47.16,46.88,47.04,72800.0,47.11,47.16,46.88,47.04,72800.0
2012-01-03 15:30:00,47.04,47.06,46.97,46.99,53300.0,47.04,47.06,46.97,46.99,53300.0
2012-01-03 15:40:00,46.99,47.26,46.99,47.14,76100.0,46.99,47.26,46.99,47.14,76100.0
2012-01-03 15:50:00,47.15,47.17,47.0,47.04,133900.0,47.15,47.17,47.0,47.04,133900.0
2012-01-04 09:30:00,48.39,49.4,48.15,49.29,836200.0,48.39,49.4,48.15,49.29,836200.0
2012-01-04 09:40:00,49.34,49.86,49.19,49.84,460300.0,49.34,49.86,49.19,49.84,460300.0
2012-01-04 09:50:00,49.85,49.92,49.5,49.88,364000.0,49.85,49.92,49.5,49.88,364000.0
2012-01-04 10:00:00,49.87,49.9,49.57,49.83,237600.0,49.87,49.9,49.57,49.83,237600.0
2012-01-04 10:10:00,49.81,49.9,49.63,49.67,179800.0,49.81,49.9,49.63,49.67,179800.0
2012-01-04 10:20:00,49.68,49.84,49.55,49.66,85600.0,49.68,49.84,49.55,49.66,85600.0
2012-01-04 10:30:00,49.65,49.76,49.57,49.62,114000.0,49.65,49.76,49.57,49.62,114000.0
2012-01-04 10:40:00,49.62,49.62,49.27,49.44,202200.0,49.62,49.62,49.27,49.44,202200.0
2012-01-04 10:50:00,49.47,49.75,49.38,49.75,120200.0,49.47,49.75,49.38,49.75,120200.0
2012-01-04 11:00:00,49.75,49.9,49.7,49.77,172600.0,49.75,49.9,49.7,49.77,172600.0
2012-01-04 11:10:00,49.78,49.86,49.64,49.77,282800.0,49.78,49.86,49.64,49.77,282800.0
2012-01-04 11:20:00,49.79,50.2,49.77,49.99,312700.0,49.79,50.2,49.77,49.99,312700.0
2012-01-04 11:30:00,49.98,50.35,49.94,50.28,313600.0,49.98,50.35,49.94,50.28,313600.0
2012-01-04 11:40:00,50.29,50.52,50.29,50.37,174100.0,50.29,50.52,50.29,50.37,174100.0
2012-01-04 11:50:00,50.38,50.55,50.38,50.52,107000.0,50.38,50.55,50.38,50.52,107000.0
2012-01-04 12:00:00,50.49,50.85,50.4,50.72,298800.0,50.49,50.85,50.4,50.72,298800.0
2012-01-04 12:10:00,50.75,51.0,50.67,50.84,190600.0,50.75,51.0,50.67,50.84,190600.0
2012-01-04 12:20:00,50.83,50.99,50.82,50.88,102000.0,50.83,50.99,50.82,50.88,102000.0
2012-01-04 12:30:00,50.86,50.86,50.67,50.72,106000.0,50.86,50.86,50.67,50.72,106000.0
2012-01-04 12:40:00,50.75,50.98,50.69,50.87,104200.0,50.75,50.98,50.69,50.87,104200.0
2012-01-04 12:50:00,50.87,51.0,50.75,50.95,157000.0,50.87,51.0,50.75,50.95,157000.0
2012-01-04 13:00:00,50.95,50.95,50.79,50.9,74100.0,50.95,50.95,50.79,50.9,74100.0
2012-01-04 13:10:00,50.91,50.99,50.78,50.84,72800.0,50.91,50.99,50.78,50.84,72800.0
2012-01-04 13:20:00,50.84,51.0,50.81,50.96,71900.0,50.84,51.0,50.81,50.96,71900.0
2012-01-04 13:30:00,50.96,51.09,50.6,50.76,186200.0,50.96,51.09,50.6,50.76,186200.0
2012-01-04 13:40:00,50.73,51.15,50.73,51.14,115400.0,50.73,51.15,50.73,51.14,115400.0
2012-01-04 13:50:00,51.11,51.23,51.07,51.09,110200.0,51.11,51.23,51.07,51.09,110200.0
2012-01-04 14:00:00,51.12,51.12,50.85,50.98,83900.0,51.12,51.12,50.85,50.98,83900.0
2012-01-04 14:10:00,50.96,51.05,50.92,50.98,67200.0,50.96,51.05,50.92,50.98,67200.0
2012-01-04 14:20:00,50.97,51.03,50.94,50.95,62500.0,50.97,51.03,50.94,50.95,62500.0
2012-01-04 14:30:00,50.96,51.08,50.94,51.06,75700.0,50.96,51.08,50.94,51.06,75700.0
2012-01-04 14:40:00,51.03,51.08,50.87,50.9,104600.0,51.03,51.08,50.87,50.9,104600.0
2012-01-04 14:50:00,50.92,51.06,50.92,50.94,84100.0,50.92,51.06,50.92,50.94,84100.0
2012-01-04 15:00:00,50.94,51.0,50.87,50.97,101200.0,50.94,51.0,50.87,50.97,101200.0
2012-01-04 15:10:00,50.97,51.02,50.89,50.91,95100.0,50.97,51.02,50.89,50.91,95100.0
2012-01-04 15:20:00,50.91,51.05,50.9,51.02,129500.0,50.91,51.05,50.9,51.02,129500.0
2012-01-04 15:30:00,51.02,51.08,50.87,51.05,120700.0,51.02,51.08,50.87,51.05,120700.0
2012-01-04 15:40:00,51.04,51.05,50.96,50.99,105300.0,51.04,51.05,50.96,50.99,105300.0
2012-01-04 15:50:00,50.99,51.25,50.93,51.16,595400.0,50.99,51.25,50.93,51.16,595400.0
2012-01-05 09:30:00,50.87,51.38,50.5,51.0,229200.0,50.87,51.38,50.5,51.0,229200.0
2012-01-05 09:40:00,51.0,51.09,50.14,50.66,344000.0,51.0,51.09,50.14,50.66,344000.0
2012-01-05 09:50:00,50.64,51.1,50.44,50.81,283500.0,50.64,51.1,50.44,50.81,283500.0
2012-01-05 10:00:00,50.82,51.04,50.63,50.97,109700.0,50.82,51.04,50.63,50.97,109700.0
2012-01-05 10:10:00,50.99,51.27,50.77,51.26,174500.0,50.99,51.27,50.77,51.26,174500.0
2012-01-05 10:20:00,51.25,51.75,51.25,51.75,284500.0,51.25,51.75,51.25,51.75,284500.0
2012-01-05 10:30:00,51.73,51.75,51.26,51.4,114200.0,51.73,51.75,51.26,51.4,114200.0
2012-01-05 10:40:00,51.36,51.69,51.36,51.51,60400.0,51.36,51.69,51.36,51.51,60400.0
2012-01-05 10:50:00,51.54,51.63,51.47,51.6,50300.0,51.54,51.63,51.47,51.6,50300.0
2012-01-05 11:00:00,51.6,51.8,51.51,51.74,152900.0,51.6,51.8,51.51,51.74,152900.0
2012-01-05 11:10:00,51.71,51.98,51.57,51.84,140600.0,51.71,51.98,51.57,51.84,140600.0
2012-01-05 11:20:00,51.81,52.27,51.73,52.2,206400.0,51.81,52.27,51.73,52.2,206400.0
2012-01-05 11:30:00,52.17,52.2,51.85,51.89,67500.0,52.17,52.2,51.85,51.89,67500.0
2012-01-05 11:40:00,51.86,52.01,51.63,51.82,77700.0,51.86,52.01,51.63,51.82,77700.0
2012-01-05 11:50:00,51.8,51.86,51.66,51.69,27800.0,51.8,51.86,51.66,51.69,27800.0
2012-01-05 12:00:00,51.7,51.95,51.7,51.92,94400.0,51.7,51.95,51.7,51.92,94400.0
2012-01-05 12:10:00,51.92,52.03,51.83,51.99,27800.0,51.92,52.03,51.83,51.99,27800.0
2012-01-05 12:20:00,52.0,52.07,51.81,52.06,34700.0,52.0,52.07,51.81,52.06,34700.0
2012-01-05 12:30:00,52.06,52.1,51.94,51.95,35100.0,52.06,52.1,51.94,51.95,35100.0
2012-01-05 12:40:00,51.95,52.2,51.91,52.19,46300.0,51.95,52.2,51.91,52.19,46300.0
2012-01-05 12:50:00,52.19,52.4,52.13,52.37,140500.0,52.19,52.4,52.13,52.37,140500.0
2012-01-05 13:00:00,52.38,52.4,52.25,52.32,62500.0,52.38,52.4,52.25,52.32,62500.0
2012-01-05 13:10:00,52.36,52.4,52.29,52.35,42100.0,52.36,52.4,52.29,52.35,42100.0
2012-01-05 13:20:00,52.36,52.46,52.31,52.44,66600.0,52.36,52.46,52.31,52.44,66600.0
2012-01-05 13:30:00,52.43,52.5,52.31,52.35,55800.0,52.43,52.5,52.31,52.35,55800.0
2012-01-05 13:40:00,52.34,52.42,52.3,52.37,33200.0,52.34,52.42,52.3,52.37,33200.0
2012-01-05 13:50:00,52.35,52.38,52.21,52.37,48400.0,52.35,52.38,52.21,52.37,48400.0
2012-01-05 14:00:00,52.38,52.45,52.31,52.41,65600.0,52.38,52.45,52.31,52.41,65600.0
2012-01-05 14:10:00,52.43,52.52,52.32,52.37,121100.0,52.43,52.52,52.32,52.37,121100.0
2012-01-05 14:20:00,52.38,52.53,52.3,52.43,70200.0,52.38,52.53,52.3,52.43,70200.0
2012-01-05 14:30:00,52.44,52.47,52.32,52.41,30100.0,52.44,52.47,52.32,52.41,30100.0
2012-01-05 14:40:00,52.39,52.5,52.39,52.45,27400.0,52.39,52.5,52.39,52.45,27400.0
2012-01-05 14:50:00,52.42,52.44,52.05,52.05,71600.0,52.42,52.44,52.05,52.05,71600.0
2012-01-05 15:00:00,52.05,52.21,51.93,52.17,47600.0,52.05,52.21,51.93,52.17,47600.0
2012-01-05 15:10:00,52.18,52.27,52.11,52.19,38700.0,52.18,52.27,52.11,52.19,38700.0
2012-01-05 15:20:00,52.17,52.23,52.0,52.0,37100.0,52.17,52.23,52.0,52.0,37100.0
2012-01-05 15:30:00,52.02,52.23,51.99,52.11,110600.0,52.02,52.23,51.99,52.11,110600.0
2012-01-05 15:40:00,52.16,52.3,52.05,52.14,85700.0,52.16,52.3,52.05,52.14,85700.0
2012-01-05 15:50:00,52.12,52.19,51.98,52.14,261900.0,52.12,52.19,51.98,52.14,261900.0
2012-01-06 09:30:00,52.15,52.95,52.0,52.68,372700.0,52.15,52.95,52.0,52.68,372700.0
2012-01-06 09:40:00,52.68,52.75,52.1,52.11,264400.0,52.68,52.75,52.1,52.11,264400.0
2012-01-06 09:50:00,52.11,52.7,51.8,52.3,139300.0,52.11,52.7,51.8,52.3,139300.0
2012-01-06 10:00:00,52.31,52.74,52.22,52.69,97000.0,52.31,52.74,52.22,52.69,97000.0
2012-01-06 10:10:00,52.69,52.99,52.59,52.91,161600.0,52.69,52.99,52.59,52.91,161600.0
2012-01-06 10:20:00,52.95,53.0,52.69,52.81,146700.0,52.95,53.0,52.69,52.81,146700.0
2012-01-06 10:30:00,52.81,52.99,52.62,52.82,147000.0,52.81,52.99,52.62,52.82,147000.0
2012-01-06 10:40:00,52.85,53.0,52.8,52.88,174500.0,52.85,53.0,52.8,52.88,174500.0
2012-01-06 10:50:00,52.9,53.16,52.89,53.01,120300.0,52.9,53.16,52.89,53.01,120300.0
2012-01-06 11:00:00,53.01,53.25,53.0,53.21,115100.0,53.01,53.25,53.0,53.21,115100.0
2012-01-06 11:10:00,53.22,53.32,53.1,53.2,114100.0,53.22,53.32,53.1,53.2,114100.0
2012-01-06 11:20:00,53.2,53.37,53.09,53.32,63700.0,53.2,53.37,53.09,53.32,63700.0
2012-01-06 11:30:00,53.33,53.5,53.24,53.47,126600.0,53.33,53.5,53.24,53.47,126600.0
2012-01-06 11:40:00,53.45,53.55,53.42,53.52,103500.0,53.45,53.55,53.42,53.52,103500.0
2012-01-06 11:50:00,53.52,53.73,53.51,53.71,84900.0,53.52,53.73,53.51,53.71,84900.0
2012-01-06 12:00:00,53.71,53.75,53.61,53.63,103700.0,53.71,53.75,53.61,53.63,103700.0
2012-01-06 12:10:00,53.63,53.75,53.61,53.75,67100.0,53.63,53.75,53.61,53.75,67100.0
2012-01-06 12:20:00,53.75,53.75,53.63,53.74,66400.0,53.75,53.75,53.63,53.74,66400.0
2012-01-06 12:30:00,53.72,53.75,53.67,53.68,43800.0,53.72,53.75,53.67,53.68,43800.0
2012-01-06 12:40:00,53.67,53.67,53.45,53.65,75600.0,53.67,53.67,53.45,53.65,75600.0
2012-01-06 12:50:00,53.65,53.72,53.62,53.7,37700.0,53.65,53.72,53.62,53.7,37700.0
2012-01-06 13:00:00,53.69,53.94,53.66,53.68,199500.0,53.69,53.94,53.66,53.68,199500.0
2012-01-06 13:10:00,53.68,53.83,53.59,53.8,78900.0,53.68,53.83,53.59,53.8,78900.0
2012-01-06 13:20:00,53.82,53.82,53.69,53.79,65100.0,53.82,53.82,53.69,53.79,65100.0
2012-01-06 13:30:00,53.79,53.81,53.61,53.65,63900.0,53.79,53.81,53.61,53.65,63900.0
2012-01-06 13:40:00,53.65,53.8,53.65,53.77,49800.0,53.65,53.8,53.65,53.77,49800.0
2012-01-06 13:50:00,53.76,53.91,53.73,53.74,40100.0,53.76,53.91,53.73,53.74,40100.0
2012-01-06 14:00:00,53.73,53.74,53.6,53.63,54000.0,53.73,53.74,53.6,53.63,54000.0
2012-01-06 14:10:00,53.63,53.64,53.51,53.58,62900.0,53.63,53.64,53.51,53.58,62900.0
2012-01-06 14:20:00,53.57,53.75,53.41,53.72,161100.0,53.57,53.75,53.41,53.72,161100.0
2012-01-06 14:30:00,53.74,53.75,53.62,53.69,53900.0,53.74,53.75,53.62,53.69,53900.0
2012-01-06 14:40:00,53.69,53.7,53.53,53.53,38200.0,53.69,53.7,53.53,53.53,38200.0
2012-01-06 14:50:00,53.54,53.62,53.49,53.53,64000.0,53.54,53.62,53.49,53.53,64000.0
2012-01-06 15:00:00,53.53,53.7,53.53,53.66,113000.0,53.53,53.7,53.53,53.66,113000.0
2012-01-06 15:10:00,53.68,53.71,53.55,53.61,65000.0,53.68,53.71,53.55,53.61,65000.0
2012-01-06 15:20:00,53.61,53.74,53.61,53.73,99800.0,53.61,53.74,53.61,53.73,99800.0
2012-01-06 15:30:00,53.73,53.9,53.7,53.8,171100.0,53.73,53.9,53.7,53.8,171100.0
2012-01-06 15:40:00,53.8,53.9,53.6,53.79,181400.0,53.8,53.9,53.6,53.79,181400.0
2012-01-06 15:50:00,53.77,53.77,53.6,53.68,255900.0,53.77,53.77,53.6,53.68,255900.0
2012-01-09 09:30:00,53.18,53.9,53.0,53.65,329800.0,53.18,53.9,53.0,53.65,329800.0
2012-01-09 09:40:00,53.65,53.8,53.18,53.8,206500.0,53.65,53.8,53.18,53.8,206500.0
2012-01-09 09:50:00,53.8,54.08,53.67,53.88,147700.0,53.8,54.08,53.67,53.88,147700.0
2012-01-09 10:00:00,53.88,53.91,53.41,53.76,107200.0,53.88,53.91,53.41,53.76,107200.0
2012-01-09 10:10:00,53.77,53.77,53.36,53.45,146200.0,53.77,53.77,53.36,53.45,146200.0
2012-01-09 10:20:00,53.43,53.55,53.23,53.52,82300.0,53.43,53.55,53.23,53.52,82300.0
2012-01-09 10:30:00,53.52,53.66,53.34,53.48,112000.0,53.52,53.66,53.34,53.48,112000.0
2012-01-09 10:40:00,53.51,53.62,53.28,53.28,49600.0,53.51,53.62,53.28,53.28,49600.0
2012-01-09 10:50:00,53.29,53.38,53.05,53.15,65600.0,53.29,53.38,53.05,53.15,65600.0
2012-01-09 11:00:00,53.14,53.29,52.87,52.88,80700.0,53.14,53.29,52.87,52.88,80700.0
2012-01-09 11:10:00,52.88,52.96,52.42,52.53,124000.0,52.88,52.96,52.42,52.53,124000.0
2012-01-09 11:20:00,52.51,53.08,52.46,52.98,95600.0,52.51,53.08,52.46,52.98,95600.0
2012-01-09 11:30:00,52.98,53.14,52.95,53.11,65600.0,52.98,53.14,52.95,53.11,65600.0
2012-01-09 11:40:00,53.11,53.3,52.99,53.05,34300.0,53.11,53.3,52.99,53.05,34300.0
2012-01-09 11:50:00,53.04,53.18,53.0,53.01,37900.0,53.04,53.18,53.0,53.01,37900.0
2012-01-09 12:00:00,53.04,53.08,52.95,53.02,46300.0,53.04,53.08,52.95,53.02,46300.0
2012-01-09 12:10:00,53.01,53.06,52.92,52.92,99300.0,53.01,53.06,52.92,52.92,99300.0
2012-01-09 12:20:00,52.93,53.22,52.92,53.22,111900.0,52.93,53.22,52.92,53.22,111900.0
2012-01-09 12:30:00,53.21,53.32,53.19,53.32,24300.0,53.21,53.32,53.19,53.32,24300.0
2012-01-09 12:40:00,53.31,53.47,53.17,53.21,52900.0,53.31,53.47,53.17,53.21,52900.0
2012-01-09 12:50:00,53.24,53.25,53.0,53.07,33100.0,53.24,53.25,53.0,53.07,33100.0
2012-01-09 13:00:00,53.09,53.37,53.08,53.33,134300.0,53.09,53.37,53.08,53.33,134300.0
2012-01-09 13:10:00,53.31,53.5,53.24,53.36,63300.0,53.31,53.5,53.24,53.36,63300.0
2012-01-09 13:20:00,53.35,53.45,53.32,53.45,20100.0,53.35,53.45,53.32,53.45,20100.0
2012-01-09 13:30:00,53.45,53.47,53.18,53.28,24500.0,53.45,53.47,53.18,53.28,24500.0
2012-01-09 13:40:00,53.34,53.43,53.25,53.41,11500.0,53.34,53.43,53.25,53.41,11500.0
2012-01-09 13:50:00,53.44,53.48,53.4,53.48,23600.0,53.44,53.48,53.4,53.48,23600.0
2012-01-09 14:00:00,53.46,53.51,53.37,53.37,26300.0,53.46,53.51,53.37,53.37,26300.0
2012-01-09 14:10:00,53.41,53.53,53.4,53.47,40300.0,53.41,53.53,53.4,53.47,40300.0
2012-01-09 14:20:00,53.47,53.65,53.44,53.59,49100.0,53.47,53.65,53.44,53.59,49100.0
2012-01-09 14:30:00,53.57,53.71,53.57,53.6,31400.0,53.57,53.71,53.57,53.6,31400.0
2012-01-09 14:40:00,53.6,53.67,53.43,53.51,34100.0,53.6,53.67,53.43,53.51,34100.0
2012-01-09 14:50:00,53.53,53.56,53.39,53.52,34900.0,53.53,53.56,53.39,53.52,34900.0
2012-01-09 15:00:00,53.53,53.59,53.41,53.54,31600.0,53.53,53.59,53.41,53.54,31600.0
2012-01-09 15:10:00,53.47,53.61,53.36,53.55,45900.0,53.47,53.61,53.36,53.55,45900.0
2012-01-09 15:20:00,53.55,53.58,53.32,53.34,34700.0,53.55,53.58,53.32,53.34,34700.0
2012-01-09 15:30:00,53.34,53.5,53.32,53.43,36200.0,53.34,53.5,53.32,53.43,36200.0
2012-01-09 15:40:00,53.43,53.55,53.32,53.35,87400.0,53.43,53.55,53.32,53.35,87400.0
2012-01-09 15:50:00,53.35,53.49,53.28,53.45,132300.0,53.35,53.49,53.28,53.45,132300.0
2012-01-10 09:30:00,59.99,60.75,59.55,60.55,1917200.0,59.99,60.75,59.55,60.55,1917200.0
2012-01-10 09:40:00,60.55,61.44,60.3,61.02,1088000.0,60.55,61.44,60.3,61.02,1088000.0
2012-01-10 09:50:00,61.02,61.75,60.6,60.9,968500.0,61.02,61.75,60.6,60.9,968500.0
2012-01-10 10:00:00,60.88,61.25,60.66,61.23,931900.0,60.88,61.25,60.66,61.23,931900.0
2012-01-10 10:10:00,61.21,62.0,61.21,61.91,668800.0,61.21,62.0,61.21,61.91,668800.0
2012-01-10 10:20:00,61.91,62.1,61.62,62.07,484700.0,61.91,62.1,61.62,62.07,484700.0
2012-01-10 10:30:00,62.09,62.25,61.52,61.65,414800.0,62.09,62.25,61.52,61.65,414800.0
2012-01-10 10:40:00,61.7,62.0,61.62,61.8,242400.0,61.7,62.0,61.62,61.8,242400.0
2012-01-10 10:50:00,61.81,61.91,60.95,61.01,438800.0,61.81,61.91,60.95,61.01,438800.0
2012-01-10 11:00:00,61.01,61.41,60.92,61.28,322300.0,61.01,61.41,60.92,61.28,322300.0
2012-01-10 11:10:00,61.28,61.33,60.82,61.19,247600.0,61.28,61.33,60.82,61.19,247600.0
2012-01-10 11:20:00,61.19,61.21,60.72,60.8,241600.0,61.19,61.21,60.72,60.8,241600.0
2012-01-10 11:30:00,60.82,61.09,60.76,60.83,180200.0,60.82,61.09,60.76,60.83,180200.0
2012-01-10 11:40:00,60.84,60.95,60.45,60.63,272600.0,60.84,60.95,60.45,60.63,272600.0
2012-01-10 11:50:00,60.61,60.68,60.15,60.15,239400.0,60.61,60.68,60.15,60.15,239400.0
2012-01-10 12:00:00,60.17,60.31,59.63,59.84,282200.0,60.17,60.31,59.63,59.84,282200.0
2012-01-10 12:10:00,59.83,60.49,59.82,60.38,202600.0,59.83,60.49,59.82,60.38,202600.0
2012-01-10 12:20:00,60.39,60.45,60.14,60.39,201600.0,60.39,60.45,60.14,60.39,201600.0
2012-01-10 12:30:00,60.38,60.38,60.0,60.33,178900.0,60.38,60.38,60.0,60.33,178900.0
2012-01-10 12:40:00,60.33,60.48,60.28,60.35,175600.0,60.33,60.48,60.28,60.35,175600.0
2012-01-10 12:50:00,60.35,60.44,60.15,60.4,124000.0,60.35,60.44,60.15,60.4,124000.0
2012-01-10 13:00:00,60.42,60.49,59.93,60.1,240300.0,60.42,60.49,59.93,60.1,240300.0
2012-01-10 13:10:00,60.1,60.21,59.91,59.97,203200.0,60.1,60.21,59.91,59.97,203200.0
2012-01-10 13:20:00,59.96,59.97,59.15,59.43,333400.0,59.96,59.97,59.15,59.43,333400.0
2012-01-10 13:30:00,59.44,59.9,59.44,59.9,175600.0,59.44,59.9,59.44,59.9,175600.0
2012-01-10 13:40:00,59.9,60.31,59.86,60.17,211800.0,59.9,60.31,59.86,60.17,211800.0
2012-01-10 13:50:00,60.17,60.25,59.85,60.17,145300.0,60.17,60.25,59.85,60.17,145300.0
2012-01-10 14:00:00,60.18,60.44,60.17,60.42,162100.0,60.18,60.44,60.17,60.42,162100.0
2012-01-10 14:10:00,60.41,60.42,59.88,59.95,154400.0,60.41,60.42,59.88,59.95,154400.0
2012-01-10 14:20:00,59.92,59.94,59.71,59.74,75000.0,59.92,59.94,59.71,59.74,75000.0
2012-01-10 14:30:00,59.75,59.8,59.62,59.79,115300.0,59.75,59.8,59.62,59.79,115300.0
2012-01-10 14:40:00,59.79,59.8,59.41,59.74,114700.0,59.79,59.8,59.41,59.74,114700.0
2012-01-10 14:50:00,59.77,60.2,59.59,60.17,172500.0,59.77,60.2,59.59,60.17,172500.0
2012-01-10 15:00:00,60.18,60.22,60.0,60.0,121300.0,60.18,60.22,60.0,60.0,121300.0
2012-01-10 15:10:00,59.98,60.16,59.9,60.01,95200.0,59.98,60.16,59.9,60.01,95200.0
2012-01-10 15:20:00,60.03,60.17,59.95,60.14,140000.0,60.03,60.17,59.95,60.14,140000.0
2012-01-10 15:30:00,60.14,60.17,59.9,59.98,137200.0,60.14,60.17,59.9,59.98,137200.0
2012-01-10 15:40:00,59.97,60.0,59.75,59.78,199100.0,59.97,60.0,59.75,59.78,199100.0
2012-01-10 15:50:00,59.78,60.0,59.75,59.89,371300.0,59.78,60.0,59.75,59.89,371300.0
2012-01-11 09:30:00,59.28,59.4,58.5,58.92,339200.0,59.28,59.4,58.5,58.92,339200.0
2012-01-11 09:40:00,58.97,59.93,58.92,59.86,299400.0,58.97,59.93,58.92,59.86,299400.0
2012-01-11 09:50:00,59.85,59.98,59.67,59.74,233000.0,59.85,59.98,59.67,59.74,233000.0
2012-01-11 10:00:00,59.74,60.25,59.64,60.23,198700.0,59.74,60.25,59.64,60.23,198700.0
2012-01-11 10:10:00,60.25,60.47,60.12,60.32,164200.0,60.25,60.47,60.12,60.32,164200.0
2012-01-11 10:20:00,60.35,60.73,60.24,60.73,160600.0,60.35,60.73,60.24,60.73,160600.0
2012-01-11 10:30:00,60.69,61.25,60.52,61.23,309200.0,60.69,61.25,60.52,61.23,309200.0
2012-01-11 10:40:00,61.22,61.38,60.9,60.99,248600.0,61.22,61.38,60.9,60.99,248600.0
2012-01-11 10:50:00,60.99,61.0,60.74,60.77,99000.0,60.99,61.0,60.74,60.77,99000.0
2012-01-11 11:00:00,60.76,60.9,60.52,60.66,77900.0,60.76,60.9,60.52,60.66,77900.0
2012-01-11 11:10:00,60.69,60.92,60.61,60.89,46600.0,60.69,60.92,60.61,60.89,46600.0
2012-01-11 11:20:00,60.91,61.1,60.83,60.86,97900.0,60.91,61.1,60.83,60.86,97900.0
2012-01-11 11:30:00,60.83,61.1,60.82,61.05,41800.0,60.83,61.1,60.82,61.05,41800.0
2012-01-11 11:40:00,61.03,61.32,60.84,60.88,202700.0,61.03,61.32,60.84,60.88,202700.0
2012-01-11 11:50:00,60.89,60.93,60.62,60.68,95200.0,60.89,60.93,60.62,60.68,95200.0
2012-01-11 12:00:00,60.67,60.85,60.61,60.63,94000.0,60.67,60.85,60.61,60.63,94000.0
2012-01-11 12:10:00,60.64,60.78,60.61,60.77,38900.0,60.64,60.78,60.61,60.77,38900.0
2012-01-11 12:20:00,60.78,60.78,60.42,60.46,48500.0,60.78,60.78,60.42,60.46,48500.0
2012-01-11 12:30:00,60.46,60.53,60.33,60.35,53700.0,60.46,60.53,60.33,60.35,53700.0
2012-01-11 12:40:00,60.36,60.36,60.21,60.25,48700.0,60.36,60.36,60.21,60.25,48700.0
2012-01-11 12:50:00,60.24,60.33,60.21,60.28,46900.0,60.24,60.33,60.21,60.28,46900.0
2012-01-11 13:00:00,60.3,60.39,60.18,60.3,77600.0,60.3,60.39,60.18,60.3,77600.0
2012-01-11 13:10:00,60.32,60.38,60.2,60.25,36200.0,60.32,60.38,60.2,60.25,36200.0
2012-01-11 13:20:00,60.27,60.59,60.21,60.55,54100.0,60.27,60.59,60.21,60.55,54100.0
2012-01-11 13:30:00,60.59,60.77,60.52,60.69,71800.0,60.59,60.77,60.52,60.69,71800.0
2012-01-11 13:40:00,60.68,60.87,60.48,60.6,147200.0,60.68,60.87,60.48,60.6,147200.0
2012-01-11 13:50:00,60.64,60.66,60.4,60.48,66000.0,60.64,60.66,60.4,60.48,66000.0
2012-01-11 14:00:00,60.46,60.65,60.46,60.6,68600.0,60.46,60.65,60.46,60.6,68600.0
2012-01-11 14:10:00,60.61,60.63,60.5,60.52,47600.0,60.61,60.63,60.5,60.52,47600.0
2012-01-11 14:20:00,60.52,60.53,60.2,60.28,102900.0,60.52,60.53,60.2,60.28,102900.0
2012-01-11 14:30:00,60.28,60.33,60.2,60.3,44300.0,60.28,60.33,60.2,60.3,44300.0
2012-01-11 14:40:00,60.3,60.35,60.21,60.33,36500.0,60.3,60.35,60.21,60.33,36500.0
2012-01-11 14:50:00,60.34,60.53,60.33,60.5,36000.0,60.34,60.53,60.33,60.5,36000.0
2012-01-11 15:00:00,60.5,60.67,60.45,60.63,48600.0,60.5,60.67,60.45,60.63,48600.0
2012-01-11 15:10:00,60.64,60.66,60.4,60.46,59100.0,60.64,60.66,60.4,60.46,59100.0
2012-01-11 15:20:00,60.46,60.7,60.46,60.57,51900.0,60.46,60.7,60.46,60.57,51900.0
2012-01-11 15:30:00,60.56,60.8,60.55,60.78,110600.0,60.56,60.8,60.55,60.78,110600.0
2012-01-11 15:40:00,60.79,60.88,60.66,60.66,99900.0,60.79,60.88,60.66,60.66,99900.0
2012-01-11 15:50:00,60.69,60.73,60.39,60.55,183600.0,60.69,60.73,60.39,60.55,183600.0
2012-01-12 09:30:00,60.14,60.67,60.02,60.3,132000.0,60.14,60.67,60.02,60.3,132000.0
2012-01-12 09:40:00,60.25,60.49,59.93,60.2,133200.0,60.25,60.49,59.93,60.2,133200.0
2012-01-12 09:50:00,60.27,60.56,60.03,60.05,90000.0,60.27,60.56,60.03,60.05,90000.0
2012-01-12 10:00:00,60.05,60.63,60.04,60.13,140900.0,60.05,60.63,60.04,60.13,140900.0
2012-01-12 10:10:00,60.13,60.32,60.03,60.1,98200.0,60.13,60.32,60.03,60.1,98200.0
2012-01-12 10:20:00,60.06,60.65,60.06,60.63,131200.0,60.06,60.65,60.06,60.63,131200.0
2012-01-12 10:30:00,60.59,60.8,60.45,60.65,84200.0,60.59,60.8,60.45,60.65,84200.0
2012-01-12 10:40:00,60.65,60.68,60.47,60.55,45600.0,60.65,60.68,60.47,60.55,45600.0
2012-01-12 10:50:00,60.58,60.75,60.47,60.47,42300.0,60.58,60.75,60.47,60.47,42300.0
2012-01-12 11:00:00,60.5,60.9,60.38,60.78,74800.0,60.5,60.9,60.38,60.78,74800.0
2012-01-12 11:10:00,60.78,60.98,60.71,60.91,64200.0,60.78,60.98,60.71,60.91,64200.0
2012-01-12 11:20:00,60.92,60.98,60.7,60.91,80600.0,60.92,60.98,60.7,60.91,80600.0
2012-01-12 11:30:00,60.9,61.0,60.7,61.0,38200.0,60.9,61.0,60.7,61.0,38200.0
2012-01-12 11:40:00,60.99,61.14,60.87,61.05,111700.0,60.99,61.14,60.87,61.05,111700.0
2012-01-12 11:50:00,61.05,61.06,60.98,61.05,99000.0,61.05,61.06,60.98,61.05,99000.0
2012-01-12 12:00:00,61.05,61.13,60.97,61.13,108000.0,61.05,61.13,60.97,61.13,108000.0
2012-01-12 12:10:00,61.12,61.31,61.04,61.31,58400.0,61.12,61.31,61.04,61.31,58400.0
2012-01-12 12:20:00,61.31,61.55,61.24,61.54,129300.0,61.31,61.55,61.24,61.54,129300.0
2012-01-12 12:30:00,61.54,61.66,61.5,61.5,141100.0,61.54,61.66,61.5,61.5,141100.0
2012-01-12 12:40:00,61.5,61.72,61.5,61.56,109500.0,61.5,61.72,61.5,61.56,109500.0
2012-01-12 12:50:00,61.56,61.73,61.51,61.63,58300.0,61.56,61.73,61.51,61.63,58300.0
2012-01-12 13:00:00,61.63,61.72,61.07,61.09,118800.0,61.63,61.72,61.07,61.09,118800.0
2012-01-12 13:10:00,61.08,61.25,61.03,61.09,46400.0,61.08,61.25,61.03,61.09,46400.0
2012-01-12 13:20:00,61.06,61.31,61.06,61.12,49500.0,61.06,61.31,61.06,61.12,49500.0
2012-01-12 13:30:00,61.13,61.14,60.77,60.87,69000.0,61.13,61.14,60.77,60.87,69000.0
2012-01-12 13:40:00,60.86,60.99,60.82,60.91,51400.0,60.86,60.99,60.82,60.91,51400.0
2012-01-12 13:50:00,60.91,60.96,60.86,60.9,30300.0,60.91,60.96,60.86,60.9,30300.0
2012-01-12 14:00:00,60.89,61.0,60.88,60.91,56700.0,60.89,61.0,60.88,60.91,56700.0
2012-01-12 14:10:00,60.91,61.0,60.91,60.99,40000.0,60.91,61.0,60.91,60.99,40000.0
2012-01-12 14:20:00,61.0,61.07,60.95,61.05,58200.0,61.0,61.07,60.95,61.05,58200.0
2012-01-12 14:30:00,61.04,61.2,61.01,61.16,46300.0,61.04,61.2,61.01,61.16,46300.0
2012-01-12 14:40:00,61.17,61.31,61.15,61.2,48400.0,61.17,61.31,61.15,61.2,48400.0
2012-01-12 14:50:00,61.2,61.34,61.2,61.33,51600.0,61.2,61.34,61.2,61.33,51600.0
2012-01-12 15:00:00,61.34,61.34,61.22,61.32,48400.0,61.34,61.34,61.22,61.32,48400.0
2012-01-12 15:10:00,61.31,61.49,61.15,61.48,107800.0,61.31,61.49,61.15,61.48,107800.0
2012-01-12 15:20:00,61.49,61.58,61.44,61.51,91000.0,61.49,61.58,61.44,61.51,91000.0
2012-01-12 15:30:00,61.52,61.57,61.27,61.28,114400.0,61.52,61.57,61.27,61.28,114400.0
2012-01-12 15:40:00,61.28,61.49,61.25,61.46,118200.0,61.28,61.49,61.25,61.46,118200.0
2012-01-12 15:50:00,61.47,61.47,61.21,61.26,167500.0,61.47,61.47,61.21,61.26,167500.0
2012-01-13 09:30:00,61.18,61.34,60.88,61.15,80000.0,61.18,61.34,60.88,61.15,80000.0
2012-01-13 09:40:00,61.25,61.7,60.85,61.7,146700.0,61.25,61.7,60.85,61.7,146700.0
2012-01-13 09:50:00,61.66,61.72,61.36,61.54,96200.0,61.66,61.72,61.36,61.54,96200.0
2012-01-13 10:00:00,61.5,61.74,61.42,61.49,120500.0,61.5,61.74,61.42,61.49,120500.0
2012-01-13 10:10:00,61.49,61.59,61.2,61.22,91300.0,61.49,61.59,61.2,61.22,91300.0
2012-01-13 10:20:00,61.25,61.33,60.76,61.05,115100.0,61.25,61.33,60.76,61.05,115100.0
2012-01-13 10:30:00,61.06,61.2,60.8,60.83,64800.0,61.06,61.2,60.8,60.83,64800.0
2012-01-13 10:40:00,60.83,61.1,60.76,60.98,53800.0,60.83,61.1,60.76,60.98,53800.0
2012-01-13 10:50:00,60.98,61.12,60.95,61.05,49100.0,60.98,61.12,60.95,61.05,49100.0
2012-01-13 11:00:00,61.05,61.32,61.04,61.24,55600.0,61.05,61.32,61.04,61.24,55600.0
2012-01-13 11:10:00,61.23,61.43,61.15,61.35,57600.0,61.23,61.43,61.15,61.35,57600.0
2012-01-13 11:20:00,61.35,61.44,61.24,61.35,38100.0,61.35,61.44,61.24,61.35,38100.0
2012-01-13 11:30:00,61.36,61.5,61.33,61.37,65400.0,61.36,61.5,61.33,61.37,65400.0
2012-01-13 11:40:00,61.33,61.4,61.26,61.38,22600.0,61.33,61.4,61.26,61.38,22600.0
2012-01-13 11:50:00,61.38,61.44,61.26,61.3,36200.0,61.38,61.44,61.26,61.3,36200.0
2012-01-13 12:00:00,61.28,61.33,61.12,61.23,31600.0,61.28,61.33,61.12,61.23,31600.0
2012-01-13 12:10:00,61.19,61.24,60.94,61.24,65100.0,61.19,61.24,60.94,61.24,65100.0
2012-01-13 12:20:00,61.24,61.29,61.04,61.19,75900.0,61.24,61.29,61.04,61.19,75900.0
2012-01-13 12:30:00,61.17,61.25,61.12,61.19,41600.0,61.17,61.25,61.12,61.19,41600.0
2012-01-13 12:40:00,61.16,61.22,61.14,61.2,13400.0,61.16,61.22,61.14,61.2,13400.0
2012-01-13 12:50:00,61.19,61.3,61.18,61.27,16500.0,61.19,61.3,61.18,61.27,16500.0
2012-01-13 13:00:00,61.27,61.27,61.09,61.18,14500.0,61.27,61.27,61.09,61.18,14500.0
2012-01-13 13:10:00,61.18,61.35,61.15,61.33,21000.0,61.18,61.35,61.15,61.33,21000.0
2012-01-13 13:20:00,61.32,61.5,61.32,61.49,72900.0,61.32,61.5,61.32,61.49,72900.0
2012-01-13 13:30:00,61.5,61.5,61.38,61.38,47100.0,61.5,61.5,61.38,61.38,47100.0
2012-01-13 13:40:00,61.37,61.49,61.3,61.49,45500.0,61.37,61.49,61.3,61.49,45500.0
2012-01-13 13:50:00,61.49,61.66,61.47,61.61,63300.0,61.49,61.66,61.47,61.61,63300.0
2012-01-13 14:00:00,61.62,61.66,61.54,61.6,51700.0,61.62,61.66,61.54,61.6,51700.0
2012-01-13 14:10:00,61.62,61.7,61.6,61.7,60900.0,61.62,61.7,61.6,61.7,60900.0
2012-01-13 14:20:00,61.7,61.79,61.63,61.69,90700.0,61.7,61.79,61.63,61.69,90700.0
2012-01-13 14:30:00,61.68,61.7,61.49,61.5,53400.0,61.68,61.7,61.49,61.5,53400.0
2012-01-13 14:40:00,61.53,61.59,61.45,61.56,46400.0,61.53,61.59,61.45,61.56,46400.0
2012-01-13 14:50:00,61.55,61.59,61.5,61.56,40600.0,61.55,61.59,61.5,61.56,40600.0
2012-01-13 15:00:00,61.55,61.68,61.54,61.64,99100.0,61.55,61.68,61.54,61.64,99100.0
2012-01-13 15:10:00,61.63,61.82,61.6,61.66,106900.0,61.63,61.82,61.6,61.66,106900.0
2012-01-13 15:20:00,61.65,61.76,61.47,61.7,35800.0,61.65,61.76,61.47,61.7,35800.0
2012-01-13 15:30:00,61.69,61.91,61.68,61.75,117000.0,61.69,61.91,61.68,61.75,117000.0
2012-01-13 15:40:00,61.79,62.12,61.76,62.03,183800.0,61.79,62.12,61.76,62.03,183800.0
2012-01-13 15:50:00,62.03,62.03,61.89,61.96,181000.0,62.03,62.03,61.89,61.96,181000.0
2012-01-17 09:30:00,62.26,62.39,61.74,62.17,170100.0,62.26,62.39,61.74,62.17,170100.0
2012-01-17 09:40:00,62.19,62.47,62.03,62.46,127200.0,62.19,62.47,62.03,62.46,127200.0
2012-01-17 09:50:00,62.48,62.68,62.13,62.34,212000.0,62.48,62.68,62.13,62.34,212000.0
2012-01-17 10:00:00,62.37,62.38,61.8,61.91,201300.0,62.37,62.38,61.8,61.91,201300.0
2012-01-17 10:10:00,61.92,62.08,61.85,61.92,53800.0,61.92,62.08,61.85,61.92,53800.0
2012-01-17 10:20:00,61.94,62.2,61.88,61.97,49600.0,61.94,62.2,61.88,61.97,49600.0
2012-01-17 10:30:00,61.99,62.1,61.84,61.96,45300.0,61.99,62.1,61.84,61.96,45300.0
2012-01-17 10:40:00,61.95,62.1,61.82,61.85,55200.0,61.95,62.1,61.82,61.85,55200.0
2012-01-17 10:50:00,61.85,61.87,61.5,61.55,108900.0,61.85,61.87,61.5,61.55,108900.0
2012-01-17 11:00:00,61.58,61.62,61.3,61.46,79900.0,61.58,61.62,61.3,61.46,79900.0
2012-01-17 11:10:00,61.46,61.5,61.2,61.23,58200.0,61.46,61.5,61.2,61.23,58200.0
2012-01-17 11:20:00,61.23,61.35,61.18,61.27,39200.0,61.23,61.35,61.18,61.27,39200.0
2012-01-17 11:30:00,61.3,61.5,61.29,61.47,56000.0,61.3,61.5,61.29,61.47,56000.0
2012-01-17 11:40:00,61.49,61.58,61.34,61.34,50100.0,61.49,61.58,61.34,61.34,50100.0
2012-01-17 11:50:00,61.32,61.45,61.22,61.29,58200.0,61.32,61.45,61.22,61.29,58200.0
2012-01-17 12:00:00,61.32,61.36,61.2,61.32,26600.0,61.32,61.36,61.2,61.32,26600.0
2012-01-17 12:10:00,61.29,61.46,61.28,61.34,30800.0,61.29,61.46,61.28,61.34,30800.0
2012-01-17 12:20:00,61.33,61.33,61.18,61.18,31300.0,61.33,61.33,61.18,61.18,31300.0
2012-01-17 12:30:00,61.17,61.18,60.77,60.82,83900.0,61.17,61.18,60.77,60.82,83900.0
2012-01-17 12:40:00,60.85,61.04,60.81,60.92,38100.0,60.85,61.04,60.81,60.92,38100.0
2012-01-17 12:50:00,60.92,61.1,60.89,61.01,42200.0,60.92,61.1,60.89,61.01,42200.0
2012-01-17 13:00:00,60.99,61.13,60.97,61.09,38300.0,60.99,61.13,60.97,61.09,38300.0
2012-01-17 13:10:00,61.1,61.38,61.1,61.37,29100.0,61.1,61.38,61.1,61.37,29100.0
2012-01-17 13:20:00,61.35,61.38,61.2,61.2,39000.0,61.35,61.38,61.2,61.2,39000.0
2012-01-17 13:30:00,61.23,61.37,61.23,61.37,34800.0,61.23,61.37,61.23,61.37,34800.0
2012-01-17 13:40:00,61.38,61.43,61.23,61.29,34400.0,61.38,61.43,61.23,61.29,34400.0
2012-01-17 13:50:00,61.28,61.4,61.26,61.29,35400.0,61.28,61.4,61.26,61.29,35400.0
2012-01-17 14:00:00,61.29,61.29,61.1,61.21,17800.0,61.29,61.29,61.1,61.21,17800.0
2012-01-17 14:10:00,61.18,61.28,61.15,61.24,24300.0,61.18,61.28,61.15,61.24,24300.0
2012-01-17 14:20:00,61.27,61.4,61.26,61.29,29000.0,61.27,61.4,61.26,61.29,29000.0
2012-01-17 14:30:00,61.3,61.35,61.19,61.2,13000.0,61.3,61.35,61.19,61.2,13000.0
2012-01-17 14:40:00,61.2,61.25,60.9,60.92,37000.0,61.2,61.25,60.9,60.92,37000.0
2012-01-17 14:50:00,60.9,61.0,60.86,60.98,32300.0,60.9,61.0,60.86,60.98,32300.0
2012-01-17 15:00:00,60.98,61.02,60.76,60.78,61600.0,60.98,61.02,60.76,60.78,61600.0
2012-01-17 15:10:00,60.8,60.8,60.56,60.57,124200.0,60.8,60.8,60.56,60.57,124200.0
2012-01-17 15:20:00,60.56,60.77,60.56,60.75,138700.0,60.56,60.77,60.56,60.75,138700.0
2012-01-17 15:30:00,60.76,60.87,60.58,60.63,107500.0,60.76,60.87,60.58,60.63,107500.0
2012-01-17 15:40:00,60.65,60.81,60.56,60.73,86200.0,60.65,60.81,60.56,60.73,86200.0
2012-01-17 15:50:00,60.73,60.76,60.55,60.68,146000.0,60.73,60.76,60.55,60.68,146000.0
2012-01-18 09:30:00,60.98,60.98,60.16,60.46,73800.0,60.98,60.98,60.16,60.46,73800.0
2012-01-18 09:40:00,60.47,60.95,60.33,60.35,77600.0,60.47,60.95,60.33,60.35,77600.0
2012-01-18 09:50:00,60.36,60.5,60.19,60.5,102000.0,60.36,60.5,60.19,60.5,102000.0
2012-01-18 10:00:00,60.43,60.72,60.42,60.64,73400.0,60.43,60.72,60.42,60.64,73400.0
2012-01-18 10:10:00,60.63,60.81,60.5,60.62,62800.0,60.63,60.81,60.5,60.62,62800.0
2012-01-18 10:20:00,60.6,60.78,60.58,60.65,51600.0,60.6,60.78,60.58,60.65,51600.0
2012-01-18 10:30:00,60.65,60.86,60.62,60.71,70600.0,60.65,60.86,60.62,60.71,70600.0
2012-01-18 10:40:00,60.72,60.72,60.25,60.31,66000.0,60.72,60.72,60.25,60.31,66000.0
2012-01-18 10:50:00,60.29,60.47,60.1,60.18,88800.0,60.29,60.47,60.1,60.18,88800.0
2012-01-18 11:00:00,60.18,60.32,60.13,60.29,80300.0,60.18,60.32,60.13,60.29,80300.0
2012-01-18 11:10:00,60.29,60.47,60.29,60.35,41100.0,60.29,60.47,60.29,60.35,41100.0
2012-01-18 11:20:00,60.38,60.46,60.25,60.46,54400.0,60.38,60.46,60.25,60.46,54400.0
2012-01-18 11:30:00,60.43,60.5,60.12,60.22,106900.0,60.43,60.5,60.12,60.22,106900.0
2012-01-18 11:40:00,60.21,60.26,60.08,60.08,31700.0,60.21,60.26,60.08,60.08,31700.0
2012-01-18 11:50:00,60.09,60.19,59.88,60.01,93600.0,60.09,60.19,59.88,60.01,93600.0
2012-01-18 12:00:00,60.03,60.3,60.03,60.28,29700.0,60.03,60.3,60.03,60.28,29700.0
2012-01-18 12:10:00,60.28,60.43,60.27,60.36,26000.0,60.28,60.43,60.27,60.36,26000.0
2012-01-18 12:20:00,60.39,60.59,60.39,60.5,41700.0,60.39,60.59,60.39,60.5,41700.0
2012-01-18 12:30:00,60.49,60.5,60.31,60.46,34200.0,60.49,60.5,60.31,60.46,34200.0
2012-01-18 12:40:00,60.45,60.55,60.42,60.5,93300.0,60.45,60.55,60.42,60.5,93300.0
2012-01-18 12:50:00,60.51,60.66,60.51,60.65,47700.0,60.51,60.66,60.51,60.65,47700.0
2012-01-18 13:00:00,60.65,60.69,60.6,60.62,59100.0,60.65,60.69,60.6,60.62,59100.0
2012-01-18 13:10:00,60.61,60.67,60.54,60.58,32800.0,60.61,60.67,60.54,60.58,32800.0
2012-01-18 13:20:00,60.58,60.7,60.57,60.59,27800.0,60.58,60.7,60.57,60.59,27800.0
2012-01-18 13:30:00,60.59,60.6,60.44,60.46,26300.0,60.59,60.6,60.44,60.46,26300.0
2012-01-18 13:40:00,60.46,60.58,60.43,60.5,30700.0,60.46,60.58,60.43,60.5,30700.0
2012-01-18 13:50:00,60.52,60.52,60.42,60.47,21100.0,60.52,60.52,60.42,60.47,21100.0
2012-01-18 14:00:00,60.49,60.55,60.44,60.54,26200.0,60.49,60.55,60.44,60.54,26200.0
2012-01-18 14:10:00,60.54,60.55,60.28,60.36,49500.0,60.54,60.55,60.28,60.36,49500.0
2012-01-18 14:20:00,60.37,60.43,60.29,60.43,27600.0,60.37,60.43,60.29,60.43,27600.0
2012-01-18 14:30:00,60.44,60.44,60.27,60.28,21400.0,60.44,60.44,60.27,60.28,21400.0
2012-01-18 14:40:00,60.27,60.37,60.19,60.19,46800.0,60.27,60.37,60.19,60.19,46800.0
2012-01-18 14:50:00,60.19,60.22,60.05,60.13,60500.0,60.19,60.22,60.05,60.13,60500.0
2012-01-18 15:00:00,60.13,60.23,60.12,60.21,71400.0,60.13,60.23,60.12,60.21,71400.0
2012-01-18 15:10:00,60.21,60.28,60.16,60.21,62200.0,60.21,60.28,60.16,60.21,62200.0
2012-01-18 15:20:00,60.22,60.3,60.17,60.22,53000.0,60.22,60.3,60.17,60.22,53000.0
2012-01-18 15:30:00,60.23,60.5,60.22,60.5,72300.0,60.23,60.5,60.22,60.5,72300.0
2012-01-18 15:40:00,60.49,60.6,60.45,60.46,84900.0,60.49,60.6,60.45,60.46,84900.0
2012-01-18 15:50:00,60.5,60.55,60.45,60.51,110300.0,60.5,60.55,60.45,60.51,110300.0
2012-01-19 09:30:00,60.92,60.95,60.49,60.86,67100.0,60.92,60.95,60.49,60.86,67100.0
2012-01-19 09:40:00,60.82,61.0,60.59,60.98,115200.0,60.82,61.0,60.59,60.98,115200.0
2012-01-19 09:50:00,60.98,60.99,60.49,60.61,93000.0,60.98,60.99,60.49,60.61,93000.0
2012-01-19 10:00:00,60.59,60.6,60.11,60.36,117300.0,60.59,60.6,60.11,60.36,117300.0
2012-01-19 10:10:00,60.36,60.4,60.0,60.19,135500.0,60.36,60.4,60.0,60.19,135500.0
2012-01-19 10:20:00,60.19,60.65,60.18,60.56,46500.0,60.19,60.65,60.18,60.56,46500.0
2012-01-19 10:30:00,60.58,60.64,60.43,60.6,50800.0,60.58,60.64,60.43,60.6,50800.0
2012-01-19 10:40:00,60.6,60.7,60.53,60.69,53900.0,60.6,60.7,60.53,60.69,53900.0
2012-01-19 10:50:00,60.7,60.85,60.52,60.58,48500.0,60.7,60.85,60.52,60.58,48500.0
2012-01-19 11:00:00,60.59,60.69,60.35,60.47,83600.0,60.59,60.69,60.35,60.47,83600.0
2012-01-19 11:10:00,60.47,60.58,60.43,60.51,34600.0,60.47,60.58,60.43,60.51,34600.0
2012-01-19 11:20:00,60.52,60.56,60.37,60.41,46700.0,60.52,60.56,60.37,60.41,46700.0
2012-01-19 11:30:00,60.42,60.52,60.35,60.46,45700.0,60.42,60.52,60.35,60.46,45700.0
2012-01-19 11:40:00,60.45,60.49,60.3,60.3,46300.0,60.45,60.49,60.3,60.3,46300.0
2012-01-19 11:50:00,60.31,60.45,60.24,60.4,52800.0,60.31,60.45,60.24,60.4,52800.0
2012-01-19 12:00:00,60.4,60.49,60.36,60.4,42400.0,60.4,60.49,60.36,60.4,42400.0
2012-01-19 12:10:00,60.4,60.47,60.36,60.4,32500.0,60.4,60.47,60.36,60.4,32500.0
2012-01-19 12:20:00,60.39,60.45,60.36,60.37,35600.0,60.39,60.45,60.36,60.37,35600.0
2012-01-19 12:30:00,60.36,60.44,60.28,60.3,41700.0,60.36,60.44,60.28,60.3,41700.0
2012-01-19 12:40:00,60.3,60.39,60.19,60.39,42300.0,60.3,60.39,60.19,60.39,42300.0
2012-01-19 12:50:00,60.38,60.4,60.25,60.27,26600.0,60.38,60.4,60.25,60.27,26600.0
2012-01-19 13:00:00,60.26,60.4,60.25,60.4,39700.0,60.26,60.4,60.25,60.4,39700.0
2012-01-19 13:10:00,60.4,60.4,60.34,60.39,48000.0,60.4,60.4,60.34,60.39,48000.0
2012-01-19 13:20:00,60.39,60.41,60.37,60.39,30800.0,60.39,60.41,60.37,60.39,30800.0
2012-01-19 13:30:00,60.38,60.4,60.34,60.4,31000.0,60.38,60.4,60.34,60.4,31000.0
2012-01-19 13:40:00,60.4,60.4,60.25,60.28,35000.0,60.4,60.4,60.25,60.28,35000.0
2012-01-19 13:50:00,60.28,60.3,60.14,60.14,42600.0,60.28,60.3,60.14,60.14,42600.0
2012-01-19 14:00:00,60.13,60.23,60.12,60.19,35300.0,60.13,60.23,60.12,60.19,35300.0
2012-01-19 14:10:00,60.19,60.19,60.1,60.13,37900.0,60.19,60.19,60.1,60.13,37900.0
2012-01-19 14:20:00,60.14,60.19,60.1,60.12,48300.0,60.14,60.19,60.1,60.12,48300.0
2012-01-19 14:30:00,60.13,60.14,60.04,60.06,28000.0,60.13,60.14,60.04,60.06,28000.0
2012-01-19 14:40:00,60.06,60.07,59.9,59.92,76000.0,60.06,60.07,59.9,59.92,76000.0
2012-01-19 14:50:00,59.93,60.04,59.87,60.0,82600.0,59.93,60.04,59.87,60.0,82600.0
2012-01-19 15:00:00,60.0,60.06,60.0,60.02,72800.0,60.0,60.06,60.0,60.02,72800.0
2012-01-19 15:10:00,60.04,60.09,59.99,60.09,63300.0,60.04,60.09,59.99,60.09,63300.0
2012-01-19 15:20:00,60.09,60.24,60.05,60.2,77000.0,60.09,60.24,60.05,60.2,77000.0
2012-01-19 15:30:00,60.21,60.25,60.18,60.22,79700.0,60.21,60.25,60.18,60.22,79700.0
2012-01-19 15:40:00,60.22,60.45,60.17,60.25,226100.0,60.22,60.45,60.17,60.25,226100.0
2012-01-19 15:50:00,60.25,60.25,60.0,60.17,122300.0,60.25,60.25,60.0,60.17,122300.0
2012-01-20 09:30:00,59.83,60.14,59.8,60.08,83100.0,59.83,60.14,59.8,60.08,83100.0
2012-01-20 09:40:00,60.09,60.35,59.95,60.05,86400.0,60.09,60.35,59.95,60.05,86400.0
2012-01-20 09:50:00,60.06,60.25,59.91,60.21,80000.0,60.06,60.25,59.91,60.21,80000.0
2012-01-20 10:00:00,60.2,60.29,59.97,60.1,65000.0,60.2,60.29,59.97,60.1,65000.0
2012-01-20 10:10:00,60.08,60.25,60.08,60.12,61900.0,60.08,60.25,60.08,60.12,61900.0
2012-01-20 10:20:00,60.13,60.28,60.08,60.23,78300.0,60.13,60.28,60.08,60.23,78300.0
2012-01-20 10:30:00,60.23,60.25,59.91,59.97,121300.0,60.23,60.25,59.91,59.97,121300.0
2012-01-20 10:40:00,59.99,60.14,59.96,60.06,42000.0,59.99,60.14,59.96,60.06,42000.0
2012-01-20 10:50:00,60.06,60.14,60.04,60.08,35000.0,60.06,60.14,60.04,60.08,35000.0
2012-01-20 11:00:00,60.11,60.12,59.95,59.99,61500.0,60.11,60.12,59.95,59.99,61500.0
2012-01-20 11:10:00,59.99,60.03,59.77,59.98,80300.0,59.99,60.03,59.77,59.98,80300.0
2012-01-20 11:20:00,60.0,60.06,59.48,59.58,307400.0,60.0,60.06,59.48,59.58,307400.0
2012-01-20 11:30:00,59.55,59.88,59.23,59.88,314800.0,59.55,59.88,59.23,59.88,314800.0
2012-01-20 11:40:00,59.88,60.24,59.84,60.18,185700.0,59.88,60.24,59.84,60.18,185700.0
2012-01-20 11:50:00,60.19,60.23,60.16,60.18,50600.0,60.19,60.23,60.16,60.18,50600.0
2012-01-20 12:00:00,60.18,60.2,59.97,60.0,45200.0,60.18,60.2,59.97,60.0,45200.0
2012-01-20 12:10:00,60.0,60.13,59.87,60.08,48800.0,60.0,60.13,59.87,60.08,48800.0
2012-01-20 12:20:00,60.09,60.18,60.09,60.17,18500.0,60.09,60.18,60.09,60.17,18500.0
2012-01-20 12:30:00,60.19,60.2,60.0,60.02,23300.0,60.19,60.2,60.0,60.02,23300.0
2012-01-20 12:40:00,60.03,60.15,60.03,60.12,12200.0,60.03,60.15,60.03,60.12,12200.0
2012-01-20 12:50:00,60.13,60.2,60.11,60.18,17600.0,60.13,60.2,60.11,60.18,17600.0
2012-01-20 13:00:00,60.17,60.3,60.08,60.11,50200.0,60.17,60.3,60.08,60.11,50200.0
2012-01-20 13:10:00,60.11,60.15,60.02,60.07,17200.0,60.11,60.15,60.02,60.07,17200.0
2012-01-20 13:20:00,60.07,60.15,59.95,60.11,40600.0,60.07,60.15,59.95,60.11,40600.0
2012-01-20 13:30:00,60.1,60.12,60.01,60.05,17000.0,60.1,60.12,60.01,60.05,17000.0
2012-01-20 13:40:00,60.03,60.15,59.93,59.93,23100.0,60.03,60.15,59.93,59.93,23100.0
2012-01-20 13:50:00,59.94,59.99,59.83,59.85,14800.0,59.94,59.99,59.83,59.85,14800.0
2012-01-20 14:00:00,59.85,59.98,59.83,59.96,24200.0,59.85,59.98,59.83,59.96,24200.0
2012-01-20 14:10:00,59.97,59.97,59.79,59.8,21500.0,59.97,59.97,59.79,59.8,21500.0
2012-01-20 14:20:00,59.8,59.85,59.78,59.82,28600.0,59.8,59.85,59.78,59.82,28600.0
2012-01-20 14:30:00,59.81,59.84,59.75,59.82,26800.0,59.81,59.84,59.75,59.82,26800.0
2012-01-20 14:40:00,59.82,59.82,59.76,59.8,15800.0,59.82,59.82,59.76,59.8,15800.0
2012-01-20 14:50:00,59.8,59.89,59.77,59.86,25900.0,59.8,59.89,59.77,59.86,25900.0
2012-01-20 15:00:00,59.87,59.97,59.87,59.97,32600.0,59.87,59.97,59.87,59.97,32600.0
2012-01-20 15:10:00,59.97,59.97,59.88,59.93,38300.0,59.97,59.97,59.88,59.93,38300.0
2012-01-20 15:20:00,59.94,59.95,59.86,59.91,30500.0,59.94,59.95,59.86,59.91,30500.0
2012-01-20 15:30:00,59.91,60.09,59.88,60.03,76400.0,59.91,60.09,59.88,60.03,76400.0
2012-01-20 15:40:00,60.02,60.08,60.0,60.06,109000.0,60.02,60.08,60.0,60.06,109000.0
2012-01-20 15:50:00,60.05,60.15,60.02,60.12,95900.0,60.05,60.15,60.02,60.12,95900.0
2012-01-23 09:30:00,60.05,61.0,60.02,60.92,125300.0,60.05,61.0,60.02,60.92,125300.0
2012-01-23 09:40:00,60.91,61.39,60.9,61.33,137800.0,60.91,61.39,60.9,61.33,137800.0
2012-01-23 09:50:00,61.34,61.63,61.14,61.44,115700.0,61.34,61.63,61.14,61.44,115700.0
2012-01-23 10:00:00,61.48,61.75,61.41,61.72,76500.0,61.48,61.75,61.41,61.72,76500.0
2012-01-23 10:10:00,61.72,61.75,61.4,61.64,87200.0,61.72,61.75,61.4,61.64,87200.0
2012-01-23 10:20:00,61.64,61.64,61.46,61.53,53500.0,61.64,61.64,61.46,61.53,53500.0
2012-01-23 10:30:00,61.53,61.71,61.46,61.71,47000.0,61.53,61.71,61.46,61.71,47000.0
2012-01-23 10:40:00,61.71,62.24,61.7,61.95,151400.0,61.71,62.24,61.7,61.95,151400.0
2012-01-23 10:50:00,61.98,62.0,61.86,61.96,41900.0,61.98,62.0,61.86,61.96,41900.0
2012-01-23 11:00:00,61.97,62.05,61.55,61.72,80100.0,61.97,62.05,61.55,61.72,80100.0
2012-01-23 11:10:00,61.76,61.79,61.55,61.77,43400.0,61.76,61.79,61.55,61.77,43400.0
2012-01-23 11:20:00,61.75,61.83,61.62,61.66,32600.0,61.75,61.83,61.62,61.66,32600.0
2012-01-23 11:30:00,61.63,61.7,61.04,61.22,68900.0,61.63,61.7,61.04,61.22,68900.0
2012-01-23 11:40:00,61.22,61.59,61.05,61.39,78500.0,61.22,61.59,61.05,61.39,78500.0
2012-01-23 11:50:00,61.38,61.38,61.2,61.22,45000.0,61.38,61.38,61.2,61.22,45000.0
2012-01-23 12:00:00,61.23,61.23,60.75,60.83,46800.0,61.23,61.23,60.75,60.83,46800.0
2012-01-23 12:10:00,60.87,61.07,60.85,61.05,28800.0,60.87,61.07,60.85,61.05,28800.0
2012-01-23 12:20:00,61.05,61.3,61.05,61.24,37000.0,61.05,61.3,61.05,61.24,37000.0
2012-01-23 12:30:00,61.26,61.41,61.24,61.36,27200.0,61.26,61.41,61.24,61.36,27200.0
2012-01-23 12:40:00,61.37,61.74,61.3,61.64,70200.0,61.37,61.74,61.3,61.64,70200.0
2012-01-23 12:50:00,61.66,61.69,61.43,61.47,36800.0,61.66,61.69,61.43,61.47,36800.0
2012-01-23 13:00:00,61.48,61.66,61.46,61.63,44400.0,61.48,61.66,61.46,61.63,44400.0
2012-01-23 13:10:00,61.61,61.63,61.48,61.48,22600.0,61.61,61.63,61.48,61.48,22600.0
2012-01-23 13:20:00,61.49,61.66,61.45,61.64,23200.0,61.49,61.66,61.45,61.64,23200.0
2012-01-23 13:30:00,61.65,61.75,61.59,61.75,48800.0,61.65,61.75,61.59,61.75,48800.0
2012-01-23 13:40:00,61.75,62.0,61.75,61.93,63900.0,61.75,62.0,61.75,61.93,63900.0
2012-01-23 13:50:00,61.94,61.99,61.85,61.97,48900.0,61.94,61.99,61.85,61.97,48900.0
2012-01-23 14:00:00,61.98,61.98,61.79,61.82,27800.0,61.98,61.98,61.79,61.82,27800.0
2012-01-23 14:10:00,61.82,61.87,61.68,61.76,42600.0,61.82,61.87,61.68,61.76,42600.0
2012-01-23 14:20:00,61.76,61.92,61.76,61.91,32400.0,61.76,61.92,61.76,61.91,32400.0
2012-01-23 14:30:00,61.92,61.98,61.92,61.92,39700.0,61.92,61.98,61.92,61.92,39700.0
2012-01-23 14:40:00,61.91,61.94,61.75,61.76,35000.0,61.91,61.94,61.75,61.76,35000.0
2012-01-23 14:50:00,61.76,61.9,61.58,61.83,36400.0,61.76,61.9,61.58,61.83,36400.0
2012-01-23 15:00:00,61.85,61.85,61.76,61.83,47400.0,61.85,61.85,61.76,61.83,47400.0
2012-01-23 15:10:00,61.83,61.95,61.81,61.92,46000.0,61.83,61.95,61.81,61.92,46000.0
2012-01-23 15:20:00,61.92,62.04,61.89,62.04,61400.0,61.92,62.04,61.89,62.04,61400.0
2012-01-23 15:30:00,62.05,62.49,62.05,62.28,197400.0,62.05,62.49,62.05,62.28,197400.0
2012-01-23 15:40:00,62.28,62.58,62.27,62.41,205400.0,62.28,62.58,62.27,62.41,205400.0
2012-01-23 15:50:00,62.43,62.56,62.35,62.44,215900.0,62.43,62.56,62.35,62.44,215900.0
2012-01-24 09:30:00,61.92,62.3,61.69,61.83,116100.0,61.92,62.3,61.69,61.83,116100.0
2012-01-24 09:40:00,61.87,62.08,61.78,61.89,63300.0,61.87,62.08,61.78,61.89,63300.0
2012-01-24 09:50:00,61.88,61.97,61.55,61.55,87000.0,61.88,61.97,61.55,61.55,87000.0
2012-01-24 10:00:00,61.54,61.9,61.4,61.73,67500.0,61.54,61.9,61.4,61.73,67500.0
2012-01-24 10:10:00,61.7,62.13,61.6,61.83,83300.0,61.7,62.13,61.6,61.83,83300.0
2012-01-24 10:20:00,61.83,61.83,61.55,61.74,47000.0,61.83,61.83,61.55,61.74,47000.0
2012-01-24 10:30:00,61.73,61.85,61.53,61.76,33000.0,61.73,61.85,61.53,61.76,33000.0
2012-01-24 10:40:00,61.76,61.84,61.54,61.71,31100.0,61.76,61.84,61.54,61.71,31100.0
2012-01-24 10:50:00,61.71,61.76,61.3,61.47,82300.0,61.71,61.76,61.3,61.47,82300.0
2012-01-24 11:00:00,61.48,61.93,61.38,61.79,64100.0,61.48,61.93,61.38,61.79,64100.0
2012-01-24 11:10:00,61.8,62.06,61.8,61.98,25100.0,61.8,62.06,61.8,61.98,25100.0
2012-01-24 11:20:00,61.96,62.13,61.96,62.02,29400.0,61.96,62.13,61.96,62.02,29400.0
2012-01-24 11:30:00,62.03,62.03,61.81,61.96,17700.0,62.03,62.03,61.81,61.96,17700.0
2012-01-24 11:40:00,61.96,62.0,61.78,61.8,14800.0,61.96,62.0,61.78,61.8,14800.0
2012-01-24 11:50:00,61.81,61.95,61.8,61.91,14300.0,61.81,61.95,61.8,61.91,14300.0
2012-01-24 12:00:00,61.92,62.09,61.91,61.92,26400.0,61.92,62.09,61.91,61.92,26400.0
2012-01-24 12:10:00,61.91,61.95,61.78,61.83,13100.0,61.91,61.95,61.78,61.83,13100.0
2012-01-24 12:20:00,61.8,61.95,61.78,61.87,13800.0,61.8,61.95,61.78,61.87,13800.0
2012-01-24 12:30:00,61.85,62.08,61.85,61.98,14200.0,61.85,62.08,61.85,61.98,14200.0
2012-01-24 12:40:00,61.99,62.05,61.85,62.03,14500.0,61.99,62.05,61.85,62.03,14500.0
2012-01-24 12:50:00,61.98,62.09,61.92,62.06,18100.0,61.98,62.09,61.92,62.06,18100.0
2012-01-24 13:00:00,62.03,62.03,61.86,61.93,20300.0,62.03,62.03,61.86,61.93,20300.0
2012-01-24 13:10:00,61.92,61.93,61.81,61.85,15700.0,61.92,61.93,61.81,61.85,15700.0
2012-01-24 13:20:00,61.88,61.89,61.72,61.74,37000.0,61.88,61.89,61.72,61.74,37000.0
2012-01-24 13:30:00,61.74,61.79,61.67,61.69,14900.0,61.74,61.79,61.67,61.69,14900.0
2012-01-24 13:40:00,61.68,61.7,61.53,61.65,17000.0,61.68,61.7,61.53,61.65,17000.0
2012-01-24 13:50:00,61.71,61.72,61.51,61.57,17400.0,61.71,61.72,61.51,61.57,17400.0
2012-01-24 14:00:00,61.58,61.71,61.51,61.69,55800.0,61.58,61.71,61.51,61.69,55800.0
2012-01-24 14:10:00,61.68,61.74,61.6,61.7,31600.0,61.68,61.74,61.6,61.7,31600.0
2012-01-24 14:20:00,61.7,61.82,61.65,61.8,19800.0,61.7,61.82,61.65,61.8,19800.0
2012-01-24 14:30:00,61.8,61.92,61.65,61.88,63300.0,61.8,61.92,61.65,61.88,63300.0
2012-01-24 14:40:00,61.88,61.98,61.85,61.93,28200.0,61.88,61.98,61.85,61.93,28200.0
2012-01-24 14:50:00,61.95,62.0,61.84,61.87,42400.0,61.95,62.0,61.84,61.87,42400.0
2012-01-24 15:00:00,61.88,62.06,61.87,61.98,48900.0,61.88,62.06,61.87,61.98,48900.0
2012-01-24 15:10:00,61.97,62.18,61.97,62.09,34500.0,61.97,62.18,61.97,62.09,34500.0
2012-01-24 15:20:00,62.09,62.29,62.09,62.24,35600.0,62.09,62.29,62.09,62.24,35600.0
2012-01-24 15:30:00,62.23,62.24,62.01,62.01,35200.0,62.23,62.24,62.01,62.01,35200.0
2012-01-24 15:40:00,62.02,62.12,61.94,62.02,62000.0,62.02,62.12,61.94,62.02,62000.0
2012-01-24 15:50:00,62.01,62.19,62.01,62.18,70400.0,62.01,62.19,62.01,62.18,70400.0
2012-01-25 09:30:00,62.26,62.5,62.0,62.05,53900.0,62.26,62.5,62.0,62.05,53900.0
2012-01-25 09:40:00,62.03,62.1,61.67,61.96,47000.0,62.03,62.1,61.67,61.96,47000.0
2012-01-25 09:50:00,61.98,62.25,61.9,62.2,28500.0,61.98,62.25,61.9,62.2,28500.0
2012-01-25 10:00:00,62.16,62.4,62.0,62.05,50800.0,62.16,62.4,62.0,62.05,50800.0
2012-01-25 10:10:00,62.07,62.25,61.96,62.15,22500.0,62.07,62.25,61.96,62.15,22500.0
2012-01-25 10:20:00,62.12,62.25,61.98,62.02,56300.0,62.12,62.25,61.98,62.02,56300.0
2012-01-25 10:30:00,61.99,62.07,61.91,61.96,16800.0,61.99,62.07,61.91,61.96,16800.0
2012-01-25 10:40:00,62.02,62.15,61.94,62.14,22300.0,62.02,62.15,61.94,62.14,22300.0
2012-01-25 10:50:00,62.14,62.7,62.03,62.59,102800.0,62.14,62.7,62.03,62.59,102800.0
2012-01-25 11:00:00,62.59,63.49,62.59,63.25,427600.0,62.59,63.49,62.59,63.25,427600.0
2012-01-25 11:10:00,63.23,63.47,62.9,63.45,103300.0,63.23,63.47,62.9,63.45,103300.0
2012-01-25 11:20:00,63.46,63.54,63.28,63.5,86600.0,63.46,63.54,63.28,63.5,86600.0
2012-01-25 11:30:00,63.47,63.5,63.34,63.35,50300.0,63.47,63.5,63.34,63.35,50300.0
2012-01-25 11:40:00,63.33,63.33,62.82,63.07,67900.0,63.33,63.33,62.82,63.07,67900.0
2012-01-25 11:50:00,63.06,63.47,62.97,63.47,61800.0,63.06,63.47,62.97,63.47,61800.0
2012-01-25 12:00:00,63.43,63.47,63.2,63.23,54500.0,63.43,63.47,63.2,63.23,54500.0
2012-01-25 12:10:00,63.21,63.39,63.2,63.24,23700.0,63.21,63.39,63.2,63.24,23700.0
2012-01-25 12:20:00,63.18,63.35,63.01,63.13,33800.0,63.18,63.35,63.01,63.13,33800.0
2012-01-25 12:30:00,63.15,63.36,63.1,63.29,25300.0,63.15,63.36,63.1,63.29,25300.0
2012-01-25 12:40:00,63.3,63.43,63.08,63.4,34500.0,63.3,63.43,63.08,63.4,34500.0
2012-01-25 12:50:00,63.38,63.47,63.1,63.17,37300.0,63.38,63.47,63.1,63.17,37300.0
2012-01-25 13:00:00,63.18,63.41,63.17,63.35,24100.0,63.18,63.41,63.17,63.35,24100.0
2012-01-25 13:10:00,63.37,63.42,63.15,63.34,34900.0,63.37,63.42,63.15,63.34,34900.0
2012-01-25 13:20:00,63.36,63.36,63.24,63.33,18200.0,63.36,63.36,63.24,63.33,18200.0
2012-01-25 13:30:00,63.32,63.49,63.27,63.49,26400.0,63.32,63.49,63.27,63.49,26400.0
2012-01-25 13:40:00,63.49,63.72,63.46,63.7,112900.0,63.49,63.72,63.46,63.7,112900.0
2012-01-25 13:50:00,63.69,63.71,63.49,63.66,40800.0,63.69,63.71,63.49,63.66,40800.0
2012-01-25 14:00:00,63.66,63.68,63.28,63.41,52300.0,63.66,63.68,63.28,63.41,52300.0
2012-01-25 14:10:00,63.43,63.47,63.16,63.24,29700.0,63.43,63.47,63.16,63.24,29700.0
2012-01-25 14:20:00,63.28,63.31,63.02,63.11,56500.0,63.28,63.31,63.02,63.11,56500.0
2012-01-25 14:30:00,63.15,63.27,63.03,63.14,21600.0,63.15,63.27,63.03,63.14,21600.0
2012-01-25 14:40:00,63.14,63.32,63.1,63.24,26800.0,63.14,63.32,63.1,63.24,26800.0
2012-01-25 14:50:00,63.24,63.5,63.16,63.34,47300.0,63.24,63.5,63.16,63.34,47300.0
2012-01-25 15:00:00,63.32,63.44,63.23,63.26,33000.0,63.32,63.44,63.23,63.26,33000.0
2012-01-25 15:10:00,63.35,63.58,63.32,63.56,36100.0,63.35,63.58,63.32,63.56,36100.0
2012-01-25 15:20:00,63.56,63.71,63.53,63.68,52200.0,63.56,63.71,63.53,63.68,52200.0
2012-01-25 15:30:00,63.69,63.79,63.45,63.45,105000.0,63.69,63.79,63.45,63.45,105000.0
2012-01-25 15:40:00,63.43,63.57,63.37,63.44,73900.0,63.43,63.57,63.37,63.44,73900.0
2012-01-25 15:50:00,63.44,63.45,63.24,63.37,104000.0,63.44,63.45,63.24,63.37,104000.0
2012-01-26 09:30:00,63.14,63.7,63.14,63.63,101500.0,63.14,63.7,63.14,63.63,101500.0
2012-01-26 09:40:00,63.63,63.97,63.38,63.95,157800.0,63.63,63.97,63.38,63.95,157800.0
2012-01-26 09:50:00,63.97,64.5,63.91,64.05,277100.0,63.97,64.5,63.91,64.05,277100.0
2012-01-26 10:00:00,64.08,64.45,64.01,64.36,140700.0,64.08,64.45,64.01,64.36,140700.0
2012-01-26 10:10:00,64.39,64.51,64.16,64.25,112100.0,64.39,64.51,64.16,64.25,112100.0
2012-01-26 10:20:00,64.25,64.28,63.63,63.73,188600.0,64.25,64.28,63.63,63.73,188600.0
2012-01-26 10:30:00,63.75,63.85,63.63,63.7,94400.0,63.75,63.85,63.63,63.7,94400.0
2012-01-26 10:40:00,63.74,63.89,63.68,63.69,44400.0,63.74,63.89,63.68,63.69,44400.0
2012-01-26 10:50:00,63.7,63.81,63.55,63.8,76200.0,63.7,63.81,63.55,63.8,76200.0
2012-01-26 11:00:00,63.75,63.89,63.42,63.55,66200.0,63.75,63.89,63.42,63.55,66200.0
2012-01-26 11:10:00,63.55,63.6,63.46,63.51,54000.0,63.55,63.6,63.46,63.51,54000.0
2012-01-26 11:20:00,63.49,63.58,63.47,63.56,20500.0,63.49,63.58,63.47,63.56,20500.0
2012-01-26 11:30:00,63.55,63.87,63.52,63.59,26200.0,63.55,63.87,63.52,63.59,26200.0
2012-01-26 11:40:00,63.61,63.62,63.23,63.54,33300.0,63.61,63.62,63.23,63.54,33300.0
2012-01-26 11:50:00,63.49,63.56,63.36,63.37,16900.0,63.49,63.56,63.36,63.37,16900.0
2012-01-26 12:00:00,63.36,63.36,63.28,63.35,14800.0,63.36,63.36,63.28,63.35,14800.0
2012-01-26 12:10:00,63.36,63.39,62.96,63.1,79500.0,63.36,63.39,62.96,63.1,79500.0
2012-01-26 12:20:00,63.07,63.3,63.05,63.26,40300.0,63.07,63.3,63.05,63.26,40300.0
2012-01-26 12:30:00,63.23,63.53,63.2,63.48,29900.0,63.23,63.53,63.2,63.48,29900.0
2012-01-26 12:40:00,63.5,63.63,63.49,63.63,24000.0,63.5,63.63,63.49,63.63,24000.0
2012-01-26 12:50:00,63.6,63.89,63.45,63.49,39200.0,63.6,63.89,63.45,63.49,39200.0
2012-01-26 13:00:00,63.5,63.54,63.47,63.5,12500.0,63.5,63.54,63.47,63.5,12500.0
2012-01-26 13:10:00,63.5,63.57,63.25,63.25,240000.0,63.5,63.57,63.25,63.25,240000.0
2012-01-26 13:20:00,63.25,63.29,63.11,63.19,11500.0,63.25,63.29,63.11,63.19,11500.0
2012-01-26 13:30:00,63.18,63.23,62.96,62.96,47500.0,63.18,63.23,62.96,62.96,47500.0
2012-01-26 13:40:00,62.97,63.27,62.87,63.26,31900.0,62.97,63.27,62.87,63.26,31900.0
2012-01-26 13:50:00,63.27,63.52,63.13,63.14,84800.0,63.27,63.52,63.13,63.14,84800.0
2012-01-26 14:00:00,63.16,63.17,62.98,63.09,30100.0,63.16,63.17,62.98,63.09,30100.0
2012-01-26 14:10:00,63.09,63.34,63.08,63.26,39200.0,63.09,63.34,63.08,63.26,39200.0
2012-01-26 14:20:00,63.28,63.3,63.15,63.3,20000.0,63.28,63.3,63.15,63.3,20000.0
2012-01-26 14:30:00,63.3,63.41,63.17,63.21,19400.0,63.3,63.41,63.17,63.21,19400.0
2012-01-26 14:40:00,63.18,63.3,63.07,63.23,40600.0,63.18,63.3,63.07,63.23,40600.0
2012-01-26 14:50:00,63.2,63.35,63.14,63.14,23800.0,63.2,63.35,63.14,63.14,23800.0
2012-01-26 15:00:00,63.15,63.31,63.06,63.16,48800.0,63.15,63.31,63.06,63.16,48800.0
2012-01-26 15:10:00,63.16,63.32,63.15,63.28,23500.0,63.16,63.32,63.15,63.28,23500.0
2012-01-26 15:20:00,63.26,63.27,62.77,62.77,46800.0,63.26,63.27,62.77,62.77,46800.0
2012-01-26 15:30:00,62.8,62.92,62.73,62.87,50500.0,62.8,62.92,62.73,62.87,50500.0
2012-01-26 15:40:00,62.88,63.08,62.87,63.06,60900.0,62.88,63.08,62.87,63.06,60900.0
2012-01-26 15:50:00,63.08,63.09,62.87,62.98,75300.0,63.08,63.09,62.87,62.98,75300.0
2012-01-27 09:30:00,62.49,63.26,62.46,62.87,37000.0,62.49,63.26,62.46,62.87,37000.0
2012-01-27 09:40:00,62.78,63.22,62.78,63.09,29000.0,62.78,63.22,62.78,63.09,29000.0
2012-01-27 09:50:00,63.1,63.44,63.08,63.31,33700.0,63.1,63.44,63.08,63.31,33700.0
2012-01-27 10:00:00,63.32,63.37,63.09,63.21,59200.0,63.32,63.37,63.09,63.21,59200.0
2012-01-27 10:10:00,63.21,63.43,63.13,63.3,31600.0,63.21,63.43,63.13,63.3,31600.0
2012-01-27 10:20:00,63.29,63.5,63.2,63.38,22800.0,63.29,63.5,63.2,63.38,22800.0
2012-01-27 10:30:00,63.41,63.5,63.3,63.46,18500.0,63.41,63.5,63.3,63.46,18500.0
2012-01-27 10:40:00,63.44,63.61,63.36,63.58,21800.0,63.44,63.61,63.36,63.58,21800.0
2012-01-27 10:50:00,63.54,63.65,63.4,63.52,34200.0,63.54,63.65,63.4,63.52,34200.0
2012-01-27 11:00:00,63.6,63.64,63.33,63.43,15700.0,63.6,63.64,63.33,63.43,15700.0
2012-01-27 11:10:00,63.41,63.42,63.26,63.32,22800.0,63.41,63.42,63.26,63.32,22800.0
2012-01-27 11:20:00,63.3,63.47,63.21,63.34,67500.0,63.3,63.47,63.21,63.34,67500.0
2012-01-27 11:30:00,63.33,63.36,63.12,63.24,15400.0,63.33,63.36,63.12,63.24,15400.0
2012-01-27 11:40:00,63.27,63.42,63.2,63.4,16300.0,63.27,63.42,63.2,63.4,16300.0
2012-01-27 11:50:00,63.42,63.66,63.3,63.49,29800.0,63.42,63.66,63.3,63.49,29800.0
2012-01-27 12:00:00,63.46,63.8,63.35,63.51,32200.0,63.46,63.8,63.35,63.51,32200.0
2012-01-27 12:10:00,63.53,63.61,63.49,63.57,10500.0,63.53,63.61,63.49,63.57,10500.0
2012-01-27 12:20:00,63.59,63.75,63.59,63.62,11600.0,63.59,63.75,63.59,63.62,11600.0
2012-01-27 12:30:00,63.65,63.65,63.53,63.65,17100.0,63.65,63.65,63.53,63.65,17100.0
2012-01-27 12:40:00,63.66,63.78,63.66,63.68,18000.0,63.66,63.78,63.66,63.68,18000.0
2012-01-27 12:50:00,63.68,63.96,63.52,63.9,61700.0,63.68,63.96,63.52,63.9,61700.0
2012-01-27 13:00:00,63.9,64.0,63.67,63.71,96100.0,63.9,64.0,63.67,63.71,96100.0
2012-01-27 13:10:00,63.69,63.76,63.6,63.68,27900.0,63.69,63.76,63.6,63.68,27900.0
2012-01-27 13:20:00,63.65,63.77,63.62,63.64,19400.0,63.65,63.77,63.62,63.64,19400.0
2012-01-27 13:30:00,63.65,63.77,63.56,63.73,18900.0,63.65,63.77,63.56,63.73,18900.0
2012-01-27 13:40:00,63.76,63.77,63.7,63.77,11200.0,63.76,63.77,63.7,63.77,11200.0
2012-01-27 13:50:00,63.77,63.81,63.64,63.8,20600.0,63.77,63.81,63.64,63.8,20600.0
2012-01-27 14:00:00,63.79,63.85,63.65,63.77,17400.0,63.79,63.85,63.65,63.77,17400.0
2012-01-27 14:10:00,63.73,63.84,63.69,63.78,15500.0,63.73,63.84,63.69,63.78,15500.0
2012-01-27 14:20:00,63.78,63.92,63.77,63.9,24100.0,63.78,63.92,63.77,63.9,24100.0
2012-01-27 14:30:00,63.92,64.07,63.9,64.07,35900.0,63.92,64.07,63.9,64.07,35900.0
2012-01-27 14:40:00,64.08,64.17,63.99,64.14,46900.0,64.08,64.17,63.99,64.14,46900.0
2012-01-27 14:50:00,64.13,64.25,64.08,64.25,48400.0,64.13,64.25,64.08,64.25,48400.0
2012-01-27 15:00:00,64.25,64.35,64.09,64.11,48700.0,64.25,64.35,64.09,64.11,48700.0
2012-01-27 15:10:00,64.12,64.36,64.1,64.28,45200.0,64.12,64.36,64.1,64.28,45200.0
2012-01-27 15:20:00,64.29,64.41,64.28,64.4,57900.0,64.29,64.41,64.28,64.4,57900.0
2012-01-27 15:30:00,64.36,64.46,64.31,64.39,79400.0,64.36,64.46,64.31,64.39,79400.0
2012-01-27 15:40:00,64.39,64.41,64.17,64.26,77000.0,64.39,64.41,64.17,64.26,77000.0
2012-01-27 15:50:00,64.25,64.31,64.07,64.12,138400.0,64.25,64.31,64.07,64.12,138400.0
2012-01-30 09:30:00,63.23,63.61,62.68,63.48,88100.0,63.23,63.61,62.68,63.48,88100.0
2012-01-30 09:40:00,63.57,63.75,63.39,63.4,55400.0,63.57,63.75,63.39,63.4,55400.0
2012-01-30 09:50:00,63.39,63.55,63.08,63.55,54300.0,63.39,63.55,63.08,63.55,54300.0
2012-01-30 10:00:00,63.52,63.8,63.47,63.49,49100.0,63.52,63.8,63.47,63.49,49100.0
2012-01-30 10:10:00,63.49,63.53,62.98,63.15,98300.0,63.49,63.53,62.98,63.15,98300.0
2012-01-30 10:20:00,63.15,63.39,62.94,63.02,74200.0,63.15,63.39,62.94,63.02,74200.0
2012-01-30 10:30:00,62.99,63.43,62.99,63.3,28300.0,62.99,63.43,62.99,63.3,28300.0
2012-01-30 10:40:00,63.28,63.58,63.23,63.54,23200.0,63.28,63.58,63.23,63.54,23200.0
2012-01-30 10:50:00,63.54,63.6,63.26,63.34,29000.0,63.54,63.6,63.26,63.34,29000.0
2012-01-30 11:00:00,63.33,63.58,63.33,63.51,84000.0,63.33,63.58,63.33,63.51,84000.0
2012-01-30 11:10:00,63.51,63.55,63.28,63.51,77500.0,63.51,63.55,63.28,63.51,77500.0
2012-01-30 11:20:00,63.51,63.67,63.4,63.58,36100.0,63.51,63.67,63.4,63.58,36100.0
2012-01-30 11:30:00,63.58,63.6,63.49,63.57,24800.0,63.58,63.6,63.49,63.57,24800.0
2012-01-30 11:40:00,63.55,63.57,63.22,63.25,20700.0,63.55,63.57,63.22,63.25,20700.0
2012-01-30 11:50:00,63.21,63.25,63.12,63.25,10000.0,63.21,63.25,63.12,63.25,10000.0
2012-01-30 12:00:00,63.25,63.27,63.15,63.2,19700.0,63.25,63.27,63.15,63.2,19700.0
2012-01-30 12:10:00,63.23,63.31,63.2,63.26,10500.0,63.23,63.31,63.2,63.26,10500.0
2012-01-30 12:20:00,63.28,63.28,63.14,63.24,13900.0,63.28,63.28,63.14,63.24,13900.0
2012-01-30 12:30:00,63.21,63.24,63.15,63.15,9600.0,63.21,63.24,63.15,63.15,9600.0
2012-01-30 12:40:00,63.15,63.21,63.04,63.06,41300.0,63.15,63.21,63.04,63.06,41300.0
2012-01-30 12:50:00,63.06,63.09,63.0,63.06,16800.0,63.06,63.09,63.0,63.06,16800.0
2012-01-30 13:00:00,63.1,63.22,63.03,63.06,24500.0,63.1,63.22,63.03,63.06,24500.0
2012-01-30 13:10:00,63.03,63.13,62.91,63.1,22400.0,63.03,63.13,62.91,63.1,22400.0
2012-01-30 13:20:00,63.1,63.29,63.1,63.17,30300.0,63.1,63.29,63.1,63.17,30300.0
2012-01-30 13:30:00,63.17,63.24,63.11,63.18,30300.0,63.17,63.24,63.11,63.18,30300.0
2012-01-30 13:40:00,63.18,63.27,63.09,63.24,27200.0,63.18,63.27,63.09,63.24,27200.0
2012-01-30 13:50:00,63.25,63.25,63.14,63.23,13000.0,63.25,63.25,63.14,63.23,13000.0
2012-01-30 14:00:00,63.25,63.26,63.15,63.17,49600.0,63.25,63.26,63.15,63.17,49600.0
2012-01-30 14:10:00,63.16,63.28,63.16,63.23,19700.0,63.16,63.28,63.16,63.23,19700.0
2012-01-30 14:20:00,63.23,63.28,63.18,63.24,21400.0,63.23,63.28,63.18,63.24,21400.0
2012-01-30 14:30:00,63.26,63.29,63.18,63.25,37700.0,63.26,63.29,63.18,63.25,37700.0
2012-01-30 14:40:00,63.28,63.42,63.25,63.39,41100.0,63.28,63.42,63.25,63.39,41100.0
2012-01-30 14:50:00,63.39,63.44,63.17,63.21,26100.0,63.39,63.44,63.17,63.21,26100.0
2012-01-30 15:00:00,63.18,63.35,63.17,63.29,30300.0,63.18,63.35,63.17,63.29,30300.0
2012-01-30 15:10:00,63.31,63.42,63.3,63.34,22400.0,63.31,63.42,63.3,63.34,22400.0
2012-01-30 15:20:00,63.35,63.35,63.17,63.17,30500.0,63.35,63.35,63.17,63.17,30500.0
2012-01-30 15:30:00,63.17,63.21,63.0,63.07,48600.0,63.17,63.21,63.0,63.07,48600.0
2012-01-30 15:40:00,63.09,63.26,63.04,63.26,66600.0,63.09,63.26,63.04,63.26,66600.0
2012-01-30 15:50:00,63.26,63.26,63.1,63.12,80100.0,63.26,63.26,63.1,63.12,80100.0
2012-01-31 09:30:00,63.61,63.67,63.15,63.38,70100.0,63.61,63.67,63.15,63.38,70100.0
2012-01-31 09:40:00,63.38,63.4,63.01,63.03,41700.0,63.38,63.4,63.01,63.03,41700.0
2012-01-31 09:50:00,63.05,63.4,63.02,63.34,40400.0,63.05,63.4,63.02,63.34,40400.0
2012-01-31 10:00:00,63.34,63.34,62.7,62.85,66100.0,63.34,63.34,62.7,62.85,66100.0
2012-01-31 10:10:00,62.86,63.25,62.83,63.16,38900.0,62.86,63.25,62.83,63.16,38900.0
2012-01-31 10:20:00,63.16,63.28,63.02,63.05,33200.0,63.16,63.28,63.02,63.05,33200.0
2012-01-31 10:30:00,63.05,63.11,62.81,62.89,25600.0,63.05,63.11,62.81,62.89,25600.0
2012-01-31 10:40:00,62.84,62.93,62.61,62.73,38900.0,62.84,62.93,62.61,62.73,38900.0
2012-01-31 10:50:00,62.72,62.72,62.51,62.58,38900.0,62.72,62.72,62.51,62.58,38900.0
2012-01-31 11:00:00,62.65,62.76,62.57,62.64,24400.0,62.65,62.76,62.57,62.64,24400.0
2012-01-31 11:10:00,62.64,62.67,62.15,62.52,85700.0,62.64,62.67,62.15,62.52,85700.0
2012-01-31 11:20:00,62.5,62.53,62.24,62.25,52800.0,62.5,62.53,62.24,62.25,52800.0
2012-01-31 11:30:00,62.27,62.42,62.17,62.3,59200.0,62.27,62.42,62.17,62.3,59200.0
2012-01-31 11:40:00,62.28,62.33,62.03,62.09,33000.0,62.28,62.33,62.03,62.09,33000.0
2012-01-31 11:50:00,62.12,62.39,62.11,62.25,78300.0,62.12,62.39,62.11,62.25,78300.0
2012-01-31 12:00:00,62.25,62.62,62.21,62.62,41200.0,62.25,62.62,62.21,62.62,41200.0
2012-01-31 12:10:00,62.61,62.78,62.59,62.75,40700.0,62.61,62.78,62.59,62.75,40700.0
2012-01-31 12:20:00,62.72,62.85,62.6,62.75,25100.0,62.72,62.85,62.6,62.75,25100.0
2012-01-31 12:30:00,62.74,62.82,62.68,62.69,14100.0,62.74,62.82,62.68,62.69,14100.0
2012-01-31 12:40:00,62.69,62.7,62.48,62.68,20700.0,62.69,62.7,62.48,62.68,20700.0
2012-01-31 12:50:00,62.69,62.88,62.69,62.82,37300.0,62.69,62.88,62.69,62.82,37300.0
2012-01-31 13:00:00,62.84,62.9,62.75,62.84,16200.0,62.84,62.9,62.75,62.84,16200.0
2012-01-31 13:10:00,62.86,62.97,62.85,62.97,13600.0,62.86,62.97,62.85,62.97,13600.0
2012-01-31 13:20:00,62.96,63.08,62.95,63.04,20000.0,62.96,63.08,62.95,63.04,20000.0
2012-01-31 13:30:00,63.04,63.06,62.8,62.87,35300.0,63.04,63.06,62.8,62.87,35300.0
2012-01-31 13:40:00,62.85,62.86,62.72,62.72,12300.0,62.85,62.86,62.72,62.72,12300.0
2012-01-31 13:50:00,62.74,62.92,62.71,62.86,10000.0,62.74,62.92,62.71,62.86,10000.0
2012-01-31 14:00:00,62.9,62.95,62.88,62.89,13400.0,62.9,62.95,62.88,62.89,13400.0
2012-01-31 14:10:00,62.87,63.01,62.77,62.95,37000.0,62.87,63.01,62.77,62.95,37000.0
2012-01-31 14:20:00,62.98,63.18,62.96,63.12,48300.0,62.98,63.18,62.96,63.12,48300.0
2012-01-31 14:30:00,63.11,63.13,62.89,62.89,29500.0,63.11,63.13,62.89,62.89,29500.0
2012-01-31 14:40:00,62.92,62.92,62.61,62.74,31100.0,62.92,62.92,62.61,62.74,31100.0
2012-01-31 14:50:00,62.79,62.97,62.73,62.9,11900.0,62.79,62.97,62.73,62.9,11900.0
2012-01-31 15:00:00,62.93,62.93,62.72,62.92,15800.0,62.93,62.93,62.72,62.92,15800.0
2012-01-31 15:10:00,62.95,63.08,62.8,62.94,18500.0,62.95,63.08,62.8,62.94,18500.0
2012-01-31 15:20:00,62.95,63.12,62.76,63.07,31400.0,62.95,63.12,62.76,63.07,31400.0
2012-01-31 15:30:00,63.06,63.11,62.8,62.93,27500.0,63.06,63.11,62.8,62.93,27500.0
2012-01-31 15:40:00,62.93,63.05,62.86,62.9,41100.0,62.93,63.05,62.86,62.9,41100.0
2012-01-31 15:50:00,62.92,63.26,62.92,63.13,161200.0,62.92,63.26,62.92,63.13,161200.0
2012-02-01 09:30:00,63.61,63.69,63.1,63.47,75200.0,63.61,63.69,63.1,63.47,75200.0
2012-02-01 09:40:00,63.5,63.76,63.2,63.35,68600.0,63.5,63.76,63.2,63.35,68600.0
2012-02-01 09:50:00,63.28,63.75,63.19,63.66,59800.0,63.28,63.75,63.19,63.66,59800.0
2012-02-01 10:00:00,63.68,63.97,63.56,63.93,99500.0,63.68,63.97,63.56,63.93,99500.0
2012-02-01 10:10:00,63.94,63.97,63.61,63.68,33800.0,63.94,63.97,63.61,63.68,33800.0
2012-02-01 10:20:00,63.68,64.0,63.68,63.86,35900.0,63.68,64.0,63.68,63.86,35900.0
2012-02-01 10:30:00,63.86,63.91,63.76,63.84,18900.0,63.86,63.91,63.76,63.84,18900.0
2012-02-01 10:40:00,63.88,63.88,63.71,63.79,22200.0,63.88,63.88,63.71,63.79,22200.0
2012-02-01 10:50:00,63.84,63.9,63.7,63.85,26100.0,63.84,63.9,63.7,63.85,26100.0
2012-02-01 11:00:00,63.86,63.98,63.81,63.95,32000.0,63.86,63.98,63.81,63.95,32000.0
2012-02-01 11:10:00,63.92,64.0,63.9,63.96,29900.0,63.92,64.0,63.9,63.96,29900.0
2012-02-01 11:20:00,63.94,64.09,63.9,64.0,62900.0,63.94,64.09,63.9,64.0,62900.0
2012-02-01 11:30:00,64.01,64.71,64.01,64.51,210400.0,64.01,64.71,64.01,64.51,210400.0
2012-02-01 11:40:00,64.52,64.71,64.34,64.69,87500.0,64.52,64.71,64.34,64.69,87500.0
2012-02-01 11:50:00,64.7,65.0,64.7,64.95,106500.0,64.7,65.0,64.7,64.95,106500.0
2012-02-01 12:00:00,64.95,64.98,64.74,64.81,48200.0,64.95,64.98,64.74,64.81,48200.0
2012-02-01 12:10:00,64.81,64.9,64.58,64.85,36200.0,64.81,64.9,64.58,64.85,36200.0
2012-02-01 12:20:00,64.88,65.0,64.87,64.92,56400.0,64.88,65.0,64.87,64.92,56400.0
2012-02-01 12:30:00,64.88,65.09,64.84,64.98,85300.0,64.88,65.09,64.84,64.98,85300.0
2012-02-01 12:40:00,64.95,64.98,64.8,64.89,28200.0,64.95,64.98,64.8,64.89,28200.0
2012-02-01 12:50:00,64.89,64.89,64.64,64.65,33000.0,64.89,64.89,64.64,64.65,33000.0
2012-02-01 13:00:00,64.64,64.91,64.64,64.9,23200.0,64.64,64.91,64.64,64.9,23200.0
2012-02-01 13:10:00,64.91,64.95,64.88,64.91,11800.0,64.91,64.95,64.88,64.91,11800.0
2012-02-01 13:20:00,64.92,65.0,64.88,64.88,16900.0,64.92,65.0,64.88,64.88,16900.0
2012-02-01 13:30:00,64.88,64.92,64.77,64.82,22200.0,64.88,64.92,64.77,64.82,22200.0
2012-02-01 13:40:00,64.82,64.84,64.6,64.69,36100.0,64.82,64.84,64.6,64.69,36100.0
2012-02-01 13:50:00,64.7,64.7,64.41,64.47,49000.0,64.7,64.7,64.41,64.47,49000.0
2012-02-01 14:00:00,64.46,64.65,64.46,64.51,40300.0,64.46,64.65,64.46,64.51,40300.0
2012-02-01 14:10:00,64.53,64.76,64.52,64.62,34400.0,64.53,64.76,64.52,64.62,34400.0
2012-02-01 14:20:00,64.63,64.71,64.6,64.71,17500.0,64.63,64.71,64.6,64.71,17500.0
2012-02-01 14:30:00,64.73,64.87,64.72,64.76,33000.0,64.73,64.87,64.72,64.76,33000.0
2012-02-01 14:40:00,64.76,64.84,64.7,64.75,24500.0,64.76,64.84,64.7,64.75,24500.0
2012-02-01 14:50:00,64.75,64.81,64.68,64.77,41600.0,64.75,64.81,64.68,64.77,41600.0
2012-02-01 15:00:00,64.79,64.81,64.68,64.8,20100.0,64.79,64.81,64.68,64.8,20100.0
2012-02-01 15:10:00,64.79,64.85,64.54,64.6,34200.0,64.79,64.85,64.54,64.6,34200.0
2012-02-01 15:20:00,64.61,64.67,64.31,64.4,89000.0,64.61,64.67,64.31,64.4,89000.0
2012-02-01 15:30:00,64.38,64.47,64.15,64.19,152000.0,64.38,64.47,64.15,64.19,152000.0
2012-02-01 15:40:00,64.2,64.21,63.64,63.67,231800.0,64.2,64.21,63.64,63.67,231800.0
2012-02-01 15:50:00,63.67,63.84,63.55,63.76,229400.0,63.67,63.84,63.55,63.76,229400.0
2012-02-02 09:30:00,64.43,64.56,64.0,64.44,115100.0,64.43,64.56,64.0,64.44,115100.0
2012-02-02 09:40:00,64.44,64.44,64.0,64.18,61200.0,64.44,64.44,64.0,64.18,61200.0
2012-02-02 09:50:00,64.25,64.25,63.63,63.96,60400.0,64.25,64.25,63.63,63.96,60400.0
2012-02-02 10:00:00,63.94,64.29,63.94,64.15,64800.0,63.94,64.29,63.94,64.15,64800.0
2012-02-02 10:10:00,64.2,64.4,64.2,64.24,18100.0,64.2,64.4,64.2,64.24,18100.0
2012-02-02 10:20:00,64.18,64.3,64.16,64.25,10700.0,64.18,64.3,64.16,64.25,10700.0
2012-02-02 10:30:00,64.27,64.35,64.13,64.35,18800.0,64.27,64.35,64.13,64.35,18800.0
2012-02-02 10:40:00,64.4,64.5,64.27,64.33,33900.0,64.4,64.5,64.27,64.33,33900.0
2012-02-02 10:50:00,64.32,64.41,64.27,64.35,18800.0,64.32,64.41,64.27,64.35,18800.0
2012-02-02 11:00:00,64.35,64.47,64.32,64.35,17800.0,64.35,64.47,64.32,64.35,17800.0
2012-02-02 11:10:00,64.36,64.42,63.92,64.05,47500.0,64.36,64.42,63.92,64.05,47500.0
2012-02-02 11:20:00,64.06,64.35,64.06,64.27,36900.0,64.06,64.35,64.06,64.27,36900.0
2012-02-02 11:30:00,64.28,64.32,64.0,64.06,17300.0,64.28,64.32,64.0,64.06,17300.0
2012-02-02 11:40:00,64.03,64.08,63.62,63.62,34000.0,64.03,64.08,63.62,63.62,34000.0
2012-02-02 11:50:00,63.62,63.85,63.61,63.85,26400.0,63.62,63.85,63.61,63.85,26400.0
2012-02-02 12:00:00,63.85,63.94,63.78,63.92,26500.0,63.85,63.94,63.78,63.92,26500.0
2012-02-02 12:10:00,63.88,63.91,63.45,63.55,66400.0,63.88,63.91,63.45,63.55,66400.0
2012-02-02 12:20:00,63.51,63.65,63.5,63.54,36500.0,63.51,63.65,63.5,63.54,36500.0
2012-02-02 12:30:00,63.52,63.54,63.01,63.2,65200.0,63.52,63.54,63.01,63.2,65200.0
2012-02-02 12:40:00,63.2,63.45,63.12,63.4,37100.0,63.2,63.45,63.12,63.4,37100.0
2012-02-02 12:50:00,63.41,63.63,63.38,63.63,22500.0,63.41,63.63,63.38,63.63,22500.0
2012-02-02 13:00:00,63.61,63.63,63.37,63.45,27500.0,63.61,63.63,63.37,63.45,27500.0
2012-02-02 13:10:00,63.41,63.53,63.41,63.5,16200.0,63.41,63.53,63.41,63.5,16200.0
2012-02-02 13:20:00,63.51,63.54,63.43,63.43,17000.0,63.51,63.54,63.43,63.43,17000.0
2012-02-02 13:30:00,63.45,63.59,63.3,63.45,35000.0,63.45,63.59,63.3,63.45,35000.0
2012-02-02 13:40:00,63.44,63.7,63.43,63.59,26600.0,63.44,63.7,63.43,63.59,26600.0
2012-02-02 13:50:00,63.61,63.63,63.53,63.55,21300.0,63.61,63.63,63.53,63.55,21300.0
2012-02-02 14:00:00,63.57,63.59,63.45,63.48,11600.0,63.57,63.59,63.45,63.48,11600.0
2012-02-02 14:10:00,63.47,63.55,63.39,63.41,25300.0,63.47,63.55,63.39,63.41,25300.0
2012-02-02 14:20:00,63.43,63.43,63.29,63.32,17800.0,63.43,63.43,63.29,63.32,17800.0
2012-02-02 14:30:00,63.33,63.48,63.26,63.33,24900.0,63.33,63.48,63.26,63.33,24900.0
2012-02-02 14:40:00,63.3,63.34,63.17,63.19,27300.0,63.3,63.34,63.17,63.19,27300.0
2012-02-02 14:50:00,63.17,63.23,63.13,63.13,18100.0,63.17,63.23,63.13,63.13,18100.0
2012-02-02 15:00:00,63.13,63.3,63.11,63.24,32500.0,63.13,63.3,63.11,63.24,32500.0
2012-02-02 15:10:00,63.24,63.38,63.18,63.31,36900.0,63.24,63.38,63.18,63.31,36900.0
2012-02-02 15:20:00,63.32,63.42,63.17,63.38,42400.0,63.32,63.42,63.17,63.38,42400.0
2012-02-02 15:30:00,63.38,63.69,63.33,63.63,55600.0,63.38,63.69,63.33,63.63,55600.0
2012-02-02 15:40:00,63.63,63.68,63.48,63.5,85500.0,63.63,63.68,63.48,63.5,85500.0
2012-02-02 15:50:00,63.47,63.59,63.47,63.57,69800.0,63.47,63.59,63.47,63.57,69800.0
2012-02-03 09:30:00,64.47,64.55,64.03,64.12,53700.0,64.47,64.55,64.03,64.12,53700.0
2012-02-03 09:40:00,64.12,64.19,64.0,64.1,40000.0,64.12,64.19,64.0,64.1,40000.0
2012-02-03 09:50:00,64.14,64.46,64.11,64.44,49600.0,64.14,64.46,64.11,64.44,49600.0
2012-02-03 10:00:00,64.45,64.8,64.32,64.74,70900.0,64.45,64.8,64.32,64.74,70900.0
2012-02-03 10:10:00,64.74,64.82,64.67,64.67,42500.0,64.74,64.82,64.67,64.67,42500.0
2012-02-03 10:20:00,64.66,64.73,64.43,64.48,57000.0,64.66,64.73,64.43,64.48,57000.0
2012-02-03 10:30:00,64.51,64.7,64.45,64.69,20100.0,64.51,64.7,64.45,64.69,20100.0
2012-02-03 10:40:00,64.69,64.72,64.52,64.55,69500.0,64.69,64.72,64.52,64.55,69500.0
2012-02-03 10:50:00,64.53,64.62,64.33,64.33,35300.0,64.53,64.62,64.33,64.33,35300.0
2012-02-03 11:00:00,64.34,64.35,64.21,64.22,36600.0,64.34,64.35,64.21,64.22,36600.0
2012-02-03 11:10:00,64.22,64.33,64.2,64.23,32400.0,64.22,64.33,64.2,64.23,32400.0
2012-02-03 11:20:00,64.23,64.42,64.23,64.36,21700.0,64.23,64.42,64.23,64.36,21700.0
2012-02-03 11:30:00,64.38,64.48,64.32,64.4,22700.0,64.38,64.48,64.32,64.4,22700.0
2012-02-03 11:40:00,64.41,64.48,64.38,64.44,16700.0,64.41,64.48,64.38,64.44,16700.0
2012-02-03 11:50:00,64.45,64.47,64.21,64.21,24700.0,64.45,64.47,64.21,64.21,24700.0
2012-02-03 12:00:00,64.21,64.45,64.14,64.4,23400.0,64.21,64.45,64.14,64.4,23400.0
2012-02-03 12:10:00,64.41,64.41,64.29,64.4,25300.0,64.41,64.41,64.29,64.4,25300.0
2012-02-03 12:20:00,64.38,64.38,64.28,64.37,30100.0,64.38,64.38,64.28,64.37,30100.0
2012-02-03 12:30:00,64.37,64.39,64.28,64.31,18200.0,64.37,64.39,64.28,64.31,18200.0
2012-02-03 12:40:00,64.34,64.43,64.3,64.41,7800.0,64.34,64.43,64.3,64.41,7800.0
2012-02-03 12:50:00,64.41,64.55,64.33,64.55,16300.0,64.41,64.55,64.33,64.55,16300.0
2012-02-03 13:00:00,64.52,64.54,64.38,64.43,20500.0,64.52,64.54,64.38,64.43,20500.0
2012-02-03 13:10:00,64.4,64.47,64.35,64.47,12700.0,64.4,64.47,64.35,64.47,12700.0
2012-02-03 13:20:00,64.46,64.48,64.41,64.43,7500.0,64.46,64.48,64.41,64.43,7500.0
2012-02-03 13:30:00,64.44,64.45,64.36,64.39,6700.0,64.44,64.45,64.36,64.39,6700.0
2012-02-03 13:40:00,64.35,64.39,64.23,64.29,16600.0,64.35,64.39,64.23,64.29,16600.0
2012-02-03 13:50:00,64.32,64.33,64.24,64.27,47400.0,64.32,64.33,64.24,64.27,47400.0
2012-02-03 14:00:00,64.29,64.5,64.29,64.5,12500.0,64.29,64.5,64.29,64.5,12500.0
2012-02-03 14:10:00,64.49,64.57,64.43,64.57,22800.0,64.49,64.57,64.43,64.57,22800.0
2012-02-03 14:20:00,64.58,64.63,64.52,64.62,11000.0,64.58,64.63,64.52,64.62,11000.0
2012-02-03 14:30:00,64.58,64.67,64.57,64.64,35900.0,64.58,64.67,64.57,64.64,35900.0
2012-02-03 14:40:00,64.65,64.7,64.57,64.63,18400.0,64.65,64.7,64.57,64.63,18400.0
2012-02-03 14:50:00,64.63,64.65,64.52,64.55,71800.0,64.63,64.65,64.52,64.55,71800.0
2012-02-03 15:00:00,64.56,64.79,64.55,64.73,121300.0,64.56,64.79,64.55,64.73,121300.0
2012-02-03 15:10:00,64.73,64.77,64.59,64.62,29900.0,64.73,64.77,64.59,64.62,29900.0
2012-02-03 15:20:00,64.62,64.7,64.54,64.66,27500.0,64.62,64.7,64.54,64.66,27500.0
2012-02-03 15:30:00,64.68,64.7,64.55,64.56,30800.0,64.68,64.7,64.55,64.56,30800.0
2012-02-03 15:40:00,64.55,64.69,64.52,64.55,51800.0,64.55,64.69,64.52,64.55,51800.0
2012-02-03 15:50:00,64.55,64.66,64.55,64.58,75000.0,64.55,64.66,64.55,64.58,75000.0
2012-02-06 09:30:00,64.15,64.34,63.7,64.29,65300.0,64.15,64.34,63.7,64.29,65300.0
2012-02-06 09:40:00,64.3,64.59,63.99,64.59,65800.0,64.3,64.59,63.99,64.59,65800.0
2012-02-06 09:50:00,64.59,64.89,64.54,64.75,78100.0,64.59,64.89,64.54,64.75,78100.0
2012-02-06 10:00:00,64.75,65.07,64.7,64.85,75500.0,64.75,65.07,64.7,64.85,75500.0
2012-02-06 10:10:00,64.85,65.05,64.59,64.69,46800.0,64.85,65.05,64.59,64.69,46800.0
2012-02-06 10:20:00,64.69,64.91,64.62,64.77,21200.0,64.69,64.91,64.62,64.77,21200.0
2012-02-06 10:30:00,64.73,64.73,64.54,64.66,26300.0,64.73,64.73,64.54,64.66,26300.0
2012-02-06 10:40:00,64.67,64.76,64.29,64.34,30400.0,64.67,64.76,64.29,64.34,30400.0
2012-02-06 10:50:00,64.29,64.57,64.25,64.47,31300.0,64.29,64.57,64.25,64.47,31300.0
2012-02-06 11:00:00,64.49,64.77,64.49,64.74,27700.0,64.49,64.77,64.49,64.74,27700.0
2012-02-06 11:10:00,64.7,64.83,64.6,64.63,38600.0,64.7,64.83,64.6,64.63,38600.0
2012-02-06 11:20:00,64.64,64.73,64.6,64.67,16800.0,64.64,64.73,64.6,64.67,16800.0
2012-02-06 11:30:00,64.67,64.82,64.65,64.75,50800.0,64.67,64.82,64.65,64.75,50800.0
2012-02-06 11:40:00,64.7,64.8,64.65,64.75,18100.0,64.7,64.8,64.65,64.75,18100.0
2012-02-06 11:50:00,64.76,64.8,64.71,64.78,14700.0,64.76,64.8,64.71,64.78,14700.0
2012-02-06 12:00:00,64.75,64.8,64.72,64.75,13800.0,64.75,64.8,64.72,64.75,13800.0
2012-02-06 12:10:00,64.73,64.87,64.7,64.81,27900.0,64.73,64.87,64.7,64.81,27900.0
2012-02-06 12:20:00,64.8,64.84,64.78,64.82,27100.0,64.8,64.84,64.78,64.82,27100.0
2012-02-06 12:30:00,64.82,64.93,64.8,64.9,25600.0,64.82,64.93,64.8,64.9,25600.0
2012-02-06 12:40:00,64.9,65.04,64.85,65.0,49700.0,64.9,65.04,64.85,65.0,49700.0
2012-02-06 12:50:00,64.99,64.99,64.85,64.85,20500.0,64.99,64.99,64.85,64.85,20500.0
2012-02-06 13:00:00,64.87,64.95,64.86,64.87,14800.0,64.87,64.95,64.86,64.87,14800.0
2012-02-06 13:10:00,64.88,65.03,64.88,64.97,27000.0,64.88,65.03,64.88,64.97,27000.0
2012-02-06 13:20:00,64.99,65.01,64.9,64.96,16900.0,64.99,65.01,64.9,64.96,16900.0
2012-02-06 13:30:00,64.94,64.99,64.88,64.88,15400.0,64.94,64.99,64.88,64.88,15400.0
2012-02-06 13:40:00,64.87,64.94,64.85,64.86,18300.0,64.87,64.94,64.85,64.86,18300.0
2012-02-06 13:50:00,64.86,64.95,64.85,64.92,8800.0,64.86,64.95,64.85,64.92,8800.0
2012-02-06 14:00:00,64.92,64.95,64.86,64.91,9100.0,64.92,64.95,64.86,64.91,9100.0
2012-02-06 14:10:00,64.9,64.94,64.86,64.92,11800.0,64.9,64.94,64.86,64.92,11800.0
2012-02-06 14:20:00,64.92,64.97,64.85,64.85,8900.0,64.92,64.97,64.85,64.85,8900.0
2012-02-06 14:30:00,64.85,64.9,64.85,64.86,4600.0,64.85,64.9,64.85,64.86,4600.0
2012-02-06 14:40:00,64.85,64.9,64.77,64.79,15600.0,64.85,64.9,64.77,64.79,15600.0
2012-02-06 14:50:00,64.82,64.83,64.75,64.75,7500.0,64.82,64.83,64.75,64.75,7500.0
2012-02-06 15:00:00,64.72,64.81,64.72,64.76,27300.0,64.72,64.81,64.72,64.76,27300.0
2012-02-06 15:10:00,64.75,64.86,64.73,64.85,17500.0,64.75,64.86,64.73,64.85,17500.0
2012-02-06 15:20:00,64.86,64.96,64.79,64.9,24500.0,64.86,64.96,64.79,64.9,24500.0
2012-02-06 15:30:00,64.93,64.98,64.9,64.95,38800.0,64.93,64.98,64.9,64.95,38800.0
2012-02-06 15:40:00,64.95,65.27,64.95,65.16,113600.0,64.95,65.27,64.95,65.16,113600.0
2012-02-06 15:50:00,65.16,65.16,64.82,64.94,90100.0,65.16,65.16,64.82,64.94,90100.0
2012-02-07 09:30:00,64.88,64.9,64.6,64.74,40600.0,64.88,64.9,64.6,64.74,40600.0
2012-02-07 09:40:00,64.75,64.89,64.65,64.73,27600.0,64.75,64.89,64.65,64.73,27600.0
2012-02-07 09:50:00,64.74,64.81,64.6,64.69,29700.0,64.74,64.81,64.6,64.69,29700.0
2012-02-07 10:00:00,64.69,64.69,64.32,64.34,35000.0,64.69,64.69,64.32,64.34,35000.0
2012-02-07 10:10:00,64.34,64.68,64.18,64.58,42100.0,64.34,64.68,64.18,64.58,42100.0
2012-02-07 10:20:00,64.58,64.85,64.52,64.71,20700.0,64.58,64.85,64.52,64.71,20700.0
2012-02-07 10:30:00,64.66,64.89,64.66,64.72,16900.0,64.66,64.89,64.66,64.72,16900.0
2012-02-07 10:40:00,64.72,65.12,64.72,64.87,57700.0,64.72,65.12,64.72,64.87,57700.0
2012-02-07 10:50:00,64.84,65.15,64.83,65.12,51300.0,64.84,65.15,64.83,65.12,51300.0
2012-02-07 11:00:00,65.11,65.14,64.98,65.0,63900.0,65.11,65.14,64.98,65.0,63900.0
2012-02-07 11:10:00,65.01,65.06,64.97,65.03,80000.0,65.01,65.06,64.97,65.03,80000.0
2012-02-07 11:20:00,65.05,65.08,64.97,65.0,39100.0,65.05,65.08,64.97,65.0,39100.0
2012-02-07 11:30:00,65.0,65.03,64.91,64.94,47500.0,65.0,65.03,64.91,64.94,47500.0
2012-02-07 11:40:00,64.94,64.95,64.79,64.89,27300.0,64.94,64.95,64.79,64.89,27300.0
2012-02-07 11:50:00,64.88,64.93,64.81,64.88,4300.0,64.88,64.93,64.81,64.88,4300.0
2012-02-07 12:00:00,64.84,65.0,64.81,64.87,7900.0,64.84,65.0,64.81,64.87,7900.0
2012-02-07 12:10:00,64.88,65.14,64.88,64.98,17600.0,64.88,65.14,64.88,64.98,17600.0
2012-02-07 12:20:00,64.99,65.08,64.88,64.88,10300.0,64.99,65.08,64.88,64.88,10300.0
2012-02-07 12:30:00,64.91,65.0,64.88,65.0,13000.0,64.91,65.0,64.88,65.0,13000.0
2012-02-07 12:40:00,65.0,65.03,64.93,64.96,14600.0,65.0,65.03,64.93,64.96,14600.0
2012-02-07 12:50:00,64.94,65.19,64.94,65.1,17300.0,64.94,65.19,64.94,65.1,17300.0
2012-02-07 13:00:00,65.13,65.13,64.9,65.0,23800.0,65.13,65.13,64.9,65.0,23800.0
2012-02-07 13:10:00,65.05,65.11,64.88,64.88,21700.0,65.05,65.11,64.88,64.88,21700.0
2012-02-07 13:20:00,64.88,64.97,64.7,64.88,35500.0,64.88,64.97,64.7,64.88,35500.0
2012-02-07 13:30:00,64.9,64.95,64.87,64.92,7700.0,64.9,64.95,64.87,64.92,7700.0
2012-02-07 13:40:00,64.9,64.99,64.85,64.99,13300.0,64.9,64.99,64.85,64.99,13300.0
2012-02-07 13:50:00,64.96,65.01,64.82,64.85,11000.0,64.96,65.01,64.82,64.85,11000.0
2012-02-07 14:00:00,64.89,65.0,64.86,65.0,26600.0,64.89,65.0,64.86,65.0,26600.0
2012-02-07 14:10:00,65.0,65.01,64.92,64.96,20100.0,65.0,65.01,64.92,64.96,20100.0
2012-02-07 14:20:00,64.96,64.98,64.84,64.95,14000.0,64.96,64.98,64.84,64.95,14000.0
2012-02-07 14:30:00,64.94,64.96,64.78,64.88,14900.0,64.94,64.96,64.78,64.88,14900.0
2012-02-07 14:40:00,64.89,64.93,64.86,64.91,15700.0,64.89,64.93,64.86,64.91,15700.0
2012-02-07 14:50:00,64.91,64.97,64.79,64.83,19500.0,64.91,64.97,64.79,64.83,19500.0
2012-02-07 15:00:00,64.83,64.93,64.82,64.93,13500.0,64.83,64.93,64.82,64.93,13500.0
2012-02-07 15:10:00,64.92,65.05,64.91,64.96,32000.0,64.92,65.05,64.91,64.96,32000.0
2012-02-07 15:20:00,64.99,65.27,64.92,65.2,60200.0,64.99,65.27,64.92,65.2,60200.0
2012-02-07 15:30:00,65.21,65.25,65.1,65.24,37300.0,65.21,65.25,65.1,65.24,37300.0
2012-02-07 15:40:00,65.23,65.3,64.91,65.03,45600.0,65.23,65.3,64.91,65.03,45600.0
2012-02-07 15:50:00,65.03,65.13,64.96,65.03,45100.0,65.03,65.13,64.96,65.03,45100.0
2012-02-08 09:30:00,65.26,65.35,65.1,65.18,84600.0,65.26,65.35,65.1,65.18,84600.0
2012-02-08 09:40:00,65.14,65.45,65.12,65.31,89500.0,65.14,65.45,65.12,65.31,89500.0
2012-02-08 09:50:00,65.32,65.4,65.1,65.17,127900.0,65.32,65.4,65.1,65.17,127900.0
2012-02-08 10:00:00,65.19,65.37,65.16,65.25,26500.0,65.19,65.37,65.16,65.25,26500.0
2012-02-08 10:10:00,65.25,65.25,64.8,64.8,64200.0,65.25,65.25,64.8,64.8,64200.0
2012-02-08 10:20:00,64.77,64.85,64.44,64.63,70900.0,64.77,64.85,64.44,64.63,70900.0
2012-02-08 10:30:00,64.64,64.65,64.45,64.49,41400.0,64.64,64.65,64.45,64.49,41400.0
2012-02-08 10:40:00,64.47,64.6,64.37,64.51,36500.0,64.47,64.6,64.37,64.51,36500.0
2012-02-08 10:50:00,64.51,64.57,64.31,64.36,51700.0,64.51,64.57,64.31,64.36,51700.0
2012-02-08 11:00:00,64.38,64.45,64.2,64.24,34400.0,64.38,64.45,64.2,64.24,34400.0
2012-02-08 11:10:00,64.27,64.43,64.25,64.27,33300.0,64.27,64.43,64.25,64.27,33300.0
2012-02-08 11:20:00,64.27,64.58,64.23,64.36,30200.0,64.27,64.58,64.23,64.36,30200.0
2012-02-08 11:30:00,64.35,64.46,64.25,64.3,51800.0,64.35,64.46,64.25,64.3,51800.0
2012-02-08 11:40:00,64.3,64.4,64.26,64.35,33600.0,64.3,64.4,64.26,64.35,33600.0
2012-02-08 11:50:00,64.36,64.45,64.32,64.38,28300.0,64.36,64.45,64.32,64.38,28300.0
2012-02-08 12:00:00,64.37,64.57,64.31,64.54,37600.0,64.37,64.57,64.31,64.54,37600.0
2012-02-08 12:10:00,64.53,64.58,64.39,64.4,35400.0,64.53,64.58,64.39,64.4,35400.0
2012-02-08 12:20:00,64.41,64.41,64.3,64.36,23800.0,64.41,64.41,64.3,64.36,23800.0
2012-02-08 12:30:00,64.34,64.38,64.31,64.37,17900.0,64.34,64.38,64.31,64.37,17900.0
2012-02-08 12:40:00,64.37,64.39,64.21,64.24,25000.0,64.37,64.39,64.21,64.24,25000.0
2012-02-08 12:50:00,64.25,64.28,64.23,64.28,11400.0,64.25,64.28,64.23,64.28,11400.0
2012-02-08 13:00:00,64.24,64.3,64.23,64.3,15000.0,64.24,64.3,64.23,64.3,15000.0
2012-02-08 13:10:00,64.29,64.3,64.24,64.28,5400.0,64.29,64.3,64.24,64.28,5400.0
2012-02-08 13:20:00,64.27,64.52,64.25,64.52,7200.0,64.27,64.52,64.25,64.52,7200.0
2012-02-08 13:30:00,64.48,64.52,64.29,64.4,14200.0,64.48,64.52,64.29,64.4,14200.0
2012-02-08 13:40:00,64.42,64.44,64.34,64.36,10000.0,64.42,64.44,64.34,64.36,10000.0
2012-02-08 13:50:00,64.39,64.46,64.25,64.27,13200.0,64.39,64.46,64.25,64.27,13200.0
2012-02-08 14:00:00,64.27,64.32,64.2,64.23,18300.0,64.27,64.32,64.2,64.23,18300.0
2012-02-08 14:10:00,64.25,64.38,64.25,64.27,21500.0,64.25,64.38,64.25,64.27,21500.0
2012-02-08 14:20:00,64.28,64.41,64.22,64.4,14600.0,64.28,64.41,64.22,64.4,14600.0
2012-02-08 14:30:00,64.37,64.5,64.37,64.46,7700.0,64.37,64.5,64.37,64.46,7700.0
2012-02-08 14:40:00,64.47,64.6,64.46,64.53,13900.0,64.47,64.6,64.46,64.53,13900.0
2012-02-08 14:50:00,64.52,64.76,64.45,64.74,40300.0,64.52,64.76,64.45,64.74,40300.0
2012-02-08 15:00:00,64.72,64.87,64.71,64.72,38500.0,64.72,64.87,64.71,64.72,38500.0
2012-02-08 15:10:00,64.76,64.88,64.68,64.88,42700.0,64.76,64.88,64.68,64.88,42700.0
2012-02-08 15:20:00,64.87,64.89,64.66,64.83,49100.0,64.87,64.89,64.66,64.83,49100.0
2012-02-08 15:30:00,64.83,64.98,64.73,64.74,61400.0,64.83,64.98,64.73,64.74,61400.0
2012-02-08 15:40:00,64.72,64.92,64.72,64.81,70000.0,64.72,64.92,64.72,64.81,70000.0
2012-02-08 15:50:00,64.81,64.85,64.72,64.77,160300.0,64.81,64.85,64.72,64.77,160300.0
2012-02-09 09:30:00,64.69,64.96,64.3,64.59,72200.0,64.69,64.96,64.3,64.59,72200.0
2012-02-09 09:40:00,64.58,65.21,64.53,64.89,85400.0,64.58,65.21,64.53,64.89,85400.0
2012-02-09 09:50:00,64.85,65.25,64.85,64.98,50100.0,64.85,65.25,64.85,64.98,50100.0
2012-02-09 10:00:00,65.04,65.17,64.9,64.96,52800.0,65.04,65.17,64.9,64.96,52800.0
2012-02-09 10:10:00,64.97,65.14,64.96,65.01,14200.0,64.97,65.14,64.96,65.01,14200.0
2012-02-09 10:20:00,65.04,65.04,64.87,65.0,37600.0,65.04,65.04,64.87,65.0,37600.0
2012-02-09 10:30:00,64.94,65.05,64.9,65.04,29400.0,64.94,65.05,64.9,65.04,29400.0
2012-02-09 10:40:00,65.01,65.24,65.01,65.21,50300.0,65.01,65.24,65.01,65.21,50300.0
2012-02-09 10:50:00,65.22,65.23,65.05,65.22,34800.0,65.22,65.23,65.05,65.22,34800.0
2012-02-09 11:00:00,65.22,65.3,65.04,65.2,60900.0,65.22,65.3,65.04,65.2,60900.0
2012-02-09 11:10:00,65.19,65.28,65.12,65.26,52400.0,65.19,65.28,65.12,65.26,52400.0
2012-02-09 11:20:00,65.25,65.36,65.21,65.27,69400.0,65.25,65.36,65.21,65.27,69400.0
2012-02-09 11:30:00,65.29,65.4,65.14,65.14,51300.0,65.29,65.4,65.14,65.14,51300.0
2012-02-09 11:40:00,65.17,65.34,65.12,65.28,31000.0,65.17,65.34,65.12,65.28,31000.0
2012-02-09 11:50:00,65.31,65.45,65.25,65.38,58800.0,65.31,65.45,65.25,65.38,58800.0
2012-02-09 12:00:00,65.37,65.55,65.33,65.47,67900.0,65.37,65.55,65.33,65.47,67900.0
2012-02-09 12:10:00,65.5,65.55,65.45,65.49,18700.0,65.5,65.55,65.45,65.49,18700.0
2012-02-09 12:20:00,65.49,65.5,65.36,65.36,14100.0,65.49,65.5,65.36,65.36,14100.0
2012-02-09 12:30:00,65.36,65.49,65.36,65.36,17600.0,65.36,65.49,65.36,65.36,17600.0
2012-02-09 12:40:00,65.39,65.48,65.36,65.41,32400.0,65.39,65.48,65.36,65.41,32400.0
2012-02-09 12:50:00,65.41,65.45,65.33,65.41,22100.0,65.41,65.45,65.33,65.41,22100.0
2012-02-09 13:00:00,65.4,65.44,65.15,65.18,27800.0,65.4,65.44,65.15,65.18,27800.0
2012-02-09 13:10:00,65.2,65.42,65.2,65.36,20300.0,65.2,65.42,65.2,65.36,20300.0
2012-02-09 13:20:00,65.35,65.5,65.32,65.43,25000.0,65.35,65.5,65.32,65.43,25000.0
2012-02-09 13:30:00,65.44,65.52,65.44,65.52,24300.0,65.44,65.52,65.44,65.52,24300.0
2012-02-09 13:40:00,65.52,65.57,65.49,65.54,32000.0,65.52,65.57,65.49,65.54,32000.0
2012-02-09 13:50:00,65.57,65.67,65.55,65.65,24800.0,65.57,65.67,65.55,65.65,24800.0
2012-02-09 14:00:00,65.65,65.73,65.6,65.64,35000.0,65.65,65.73,65.6,65.64,35000.0
2012-02-09 14:10:00,65.62,65.7,65.5,65.56,18800.0,65.62,65.7,65.5,65.56,18800.0
2012-02-09 14:20:00,65.56,65.65,65.53,65.65,19200.0,65.56,65.65,65.53,65.65,19200.0
2012-02-09 14:30:00,65.64,65.68,65.58,65.64,27000.0,65.64,65.68,65.58,65.64,27000.0
2012-02-09 14:40:00,65.64,65.79,65.6,65.73,106700.0,65.64,65.79,65.6,65.73,106700.0
2012-02-09 14:50:00,65.75,65.77,65.63,65.71,38600.0,65.75,65.77,65.63,65.71,38600.0
2012-02-09 15:00:00,65.71,65.74,65.6,65.6,27700.0,65.71,65.74,65.6,65.6,27700.0
2012-02-09 15:10:00,65.65,65.7,65.57,65.61,31700.0,65.65,65.7,65.57,65.61,31700.0
2012-02-09 15:20:00,65.61,65.77,65.57,65.71,53800.0,65.61,65.77,65.57,65.71,53800.0
2012-02-09 15:30:00,65.71,65.76,65.66,65.75,46300.0,65.71,65.76,65.66,65.75,46300.0
2012-02-09 15:40:00,65.72,65.75,65.64,65.67,85500.0,65.72,65.75,65.64,65.67,85500.0
2012-02-09 15:50:00,65.69,65.69,65.52,65.65,89600.0,65.69,65.69,65.52,65.65,89600.0
2012-02-10 09:30:00,64.89,65.4,64.54,65.36,86900.0,64.89,65.4,64.54,65.36,86900.0
2012-02-10 09:40:00,65.36,65.39,65.18,65.23,61100.0,65.36,65.39,65.18,65.23,61100.0
2012-02-10 09:50:00,65.22,65.25,64.8,65.0,39500.0,65.22,65.25,64.8,65.0,39500.0
2012-02-10 10:00:00,65.03,65.22,64.97,65.07,47500.0,65.03,65.22,64.97,65.07,47500.0
2012-02-10 10:10:00,65.09,65.2,65.0,65.07,24600.0,65.09,65.2,65.0,65.07,24600.0
2012-02-10 10:20:00,65.09,65.14,65.03,65.14,14600.0,65.09,65.14,65.03,65.14,14600.0
2012-02-10 10:30:00,65.15,65.19,65.0,65.06,16100.0,65.15,65.19,65.0,65.06,16100.0
2012-02-10 10:40:00,65.04,65.25,65.02,65.05,13700.0,65.04,65.25,65.02,65.05,13700.0
2012-02-10 10:50:00,65.09,65.16,65.06,65.14,13300.0,65.09,65.16,65.06,65.14,13300.0
2012-02-10 11:00:00,65.14,65.21,65.08,65.19,19400.0,65.14,65.21,65.08,65.19,19400.0
2012-02-10 11:10:00,65.21,65.3,65.09,65.22,29800.0,65.21,65.3,65.09,65.22,29800.0
2012-02-10 11:20:00,65.2,65.2,65.05,65.05,16500.0,65.2,65.2,65.05,65.05,16500.0
2012-02-10 11:30:00,65.07,65.14,65.01,65.01,16400.0,65.07,65.14,65.01,65.01,16400.0
2012-02-10 11:40:00,65.05,65.07,64.99,65.07,38000.0,65.05,65.07,64.99,65.07,38000.0
2012-02-10 11:50:00,65.07,65.1,65.02,65.07,12500.0,65.07,65.1,65.02,65.07,12500.0
2012-02-10 12:00:00,65.08,65.11,65.05,65.06,10500.0,65.08,65.11,65.05,65.06,10500.0
2012-02-10 12:10:00,65.08,65.11,65.02,65.08,20700.0,65.08,65.11,65.02,65.08,20700.0
2012-02-10 12:20:00,65.05,65.09,65.05,65.08,2300.0,65.05,65.09,65.05,65.08,2300.0
2012-02-10 12:30:00,65.07,65.2,65.07,65.14,10800.0,65.07,65.2,65.07,65.14,10800.0
2012-02-10 12:40:00,65.15,65.16,65.07,65.08,11900.0,65.15,65.16,65.07,65.08,11900.0
2012-02-10 12:50:00,65.06,65.18,65.02,65.13,18100.0,65.06,65.18,65.02,65.13,18100.0
2012-02-10 13:00:00,65.1,65.18,65.07,65.11,5800.0,65.1,65.18,65.07,65.11,5800.0
2012-02-10 13:10:00,65.15,65.15,65.0,65.0,14300.0,65.15,65.15,65.0,65.0,14300.0
2012-02-10 13:20:00,65.0,65.06,64.98,65.03,11000.0,65.0,65.06,64.98,65.03,11000.0
2012-02-10 13:30:00,65.02,65.02,64.91,64.97,26000.0,65.02,65.02,64.91,64.97,26000.0
2012-02-10 13:40:00,64.96,65.02,64.87,64.87,15000.0,64.96,65.02,64.87,64.87,15000.0
2012-02-10 13:50:00,64.87,64.97,64.82,64.85,9300.0,64.87,64.97,64.82,64.85,9300.0
2012-02-10 14:00:00,64.82,64.96,64.82,64.96,17200.0,64.82,64.96,64.82,64.96,17200.0
2012-02-10 14:10:00,64.94,65.0,64.91,65.0,11900.0,64.94,65.0,64.91,65.0,11900.0
2012-02-10 14:20:00,65.0,65.18,64.99,65.17,24700.0,65.0,65.18,64.99,65.17,24700.0
2012-02-10 14:30:00,65.17,65.25,65.05,65.12,18900.0,65.17,65.25,65.05,65.12,18900.0
2012-02-10 14:40:00,65.11,65.19,65.09,65.14,8000.0,65.11,65.19,65.09,65.14,8000.0
2012-02-10 14:50:00,65.11,65.17,65.09,65.14,12500.0,65.11,65.17,65.09,65.14,12500.0
2012-02-10 15:00:00,65.12,65.16,65.04,65.15,34300.0,65.12,65.16,65.04,65.15,34300.0
2012-02-10 15:10:00,65.16,65.23,65.09,65.19,34100.0,65.16,65.23,65.09,65.19,34100.0
2012-02-10 15:20:00,65.18,65.25,65.11,65.23,31600.0,65.18,65.25,65.11,65.23,31600.0
2012-02-10 15:30:00,65.23,65.29,65.17,65.25,28300.0,65.23,65.29,65.17,65.25,28300.0
2012-02-10 15:40:00,65.25,65.34,65.23,65.27,32800.0,65.25,65.34,65.23,65.27,32800.0
2012-02-10 15:50:00,65.27,65.4,65.27,65.3,67600.0,65.27,65.4,65.27,65.3,67600.0
2012-02-13 09:30:00,65.55,65.88,65.41,65.64,86300.0,65.55,65.88,65.41,65.64,86300.0
2012-02-13 09:40:00,65.64,65.8,65.35,65.7,44200.0,65.64,65.8,65.35,65.7,44200.0
2012-02-13 09:50:00,65.71,65.81,65.54,65.66,30100.0,65.71,65.81,65.54,65.66,30100.0
2012-02-13 10:00:00,65.62,65.8,65.6,65.63,14500.0,65.62,65.8,65.6,65.63,14500.0
2012-02-13 10:10:00,65.61,65.66,65.3,65.39,37600.0,65.61,65.66,65.3,65.39,37600.0
2012-02-13 10:20:00,65.4,65.67,65.38,65.54,20000.0,65.4,65.67,65.38,65.54,20000.0
2012-02-13 10:30:00,65.54,65.63,65.2,65.41,35300.0,65.54,65.63,65.2,65.41,35300.0
2012-02-13 10:40:00,65.41,65.47,65.18,65.28,27900.0,65.41,65.47,65.18,65.28,27900.0
2012-02-13 10:50:00,65.26,65.42,65.25,65.33,14700.0,65.26,65.42,65.25,65.33,14700.0
2012-02-13 11:00:00,65.32,65.64,65.2,65.52,48100.0,65.32,65.64,65.2,65.52,48100.0
2012-02-13 11:10:00,65.55,65.6,65.5,65.55,14500.0,65.55,65.6,65.5,65.55,14500.0
2012-02-13 11:20:00,65.59,65.69,65.55,65.58,14600.0,65.59,65.69,65.55,65.58,14600.0
2012-02-13 11:30:00,65.58,65.84,65.58,65.84,21500.0,65.58,65.84,65.58,65.84,21500.0
2012-02-13 11:40:00,65.86,66.0,65.76,65.97,56000.0,65.86,66.0,65.76,65.97,56000.0
2012-02-13 11:50:00,65.97,65.98,65.82,65.89,15300.0,65.97,65.98,65.82,65.89,15300.0
2012-02-13 12:00:00,65.85,65.92,65.76,65.85,16200.0,65.85,65.92,65.76,65.85,16200.0
2012-02-13 12:10:00,65.87,65.93,65.85,65.87,14900.0,65.87,65.93,65.85,65.87,14900.0
2012-02-13 12:20:00,65.85,65.98,65.75,65.79,20600.0,65.85,65.98,65.75,65.79,20600.0
2012-02-13 12:30:00,65.75,65.75,65.68,65.68,21600.0,65.75,65.75,65.68,65.68,21600.0
2012-02-13 12:40:00,65.68,65.83,65.65,65.79,13600.0,65.68,65.83,65.65,65.79,13600.0
2012-02-13 12:50:00,65.81,65.83,65.72,65.78,12500.0,65.81,65.83,65.72,65.78,12500.0
2012-02-13 13:00:00,65.79,65.89,65.69,65.7,21600.0,65.79,65.89,65.69,65.7,21600.0
2012-02-13 13:10:00,65.72,65.8,65.63,65.65,15100.0,65.72,65.8,65.63,65.65,15100.0
2012-02-13 13:20:00,65.68,65.71,65.61,65.61,10700.0,65.68,65.71,65.61,65.61,10700.0
2012-02-13 13:30:00,65.61,65.68,65.58,65.62,14000.0,65.61,65.68,65.58,65.62,14000.0
2012-02-13 13:40:00,65.64,65.7,65.61,65.67,38400.0,65.64,65.7,65.61,65.67,38400.0
2012-02-13 13:50:00,65.65,65.69,65.61,65.61,8000.0,65.65,65.69,65.61,65.61,8000.0
2012-02-13 14:00:00,65.6,65.72,65.6,65.64,20500.0,65.6,65.72,65.6,65.64,20500.0
2012-02-13 14:10:00,65.64,65.75,65.64,65.74,18200.0,65.64,65.75,65.64,65.74,18200.0
2012-02-13 14:20:00,65.73,65.75,65.52,65.55,31000.0,65.73,65.75,65.52,65.55,31000.0
2012-02-13 14:30:00,65.55,65.7,65.52,65.56,18000.0,65.55,65.7,65.52,65.56,18000.0
2012-02-13 14:40:00,65.59,65.72,65.53,65.57,17900.0,65.59,65.72,65.53,65.57,17900.0
2012-02-13 14:50:00,65.61,65.77,65.57,65.74,23600.0,65.61,65.77,65.57,65.74,23600.0
2012-02-13 15:00:00,65.75,65.78,65.46,65.55,50900.0,65.75,65.78,65.46,65.55,50900.0
2012-02-13 15:10:00,65.52,65.63,65.46,65.5,60600.0,65.52,65.63,65.46,65.5,60600.0
2012-02-13 15:20:00,65.5,65.52,65.47,65.47,46300.0,65.5,65.52,65.47,65.47,46300.0
2012-02-13 15:30:00,65.46,65.55,65.45,65.46,59900.0,65.46,65.55,65.45,65.46,59900.0
2012-02-13 15:40:00,65.48,65.52,65.3,65.33,60400.0,65.48,65.52,65.3,65.33,60400.0
2012-02-13 15:50:00,65.34,65.51,65.33,65.48,79400.0,65.34,65.51,65.33,65.48,79400.0
2012-02-14 09:30:00,65.29,65.44,65.04,65.26,56700.0,65.29,65.44,65.04,65.26,56700.0
2012-02-14 09:40:00,65.3,65.89,65.28,65.8,73100.0,65.3,65.89,65.28,65.8,73100.0
2012-02-14 09:50:00,65.76,65.86,65.61,65.62,64900.0,65.76,65.86,65.61,65.62,64900.0
2012-02-14 10:00:00,65.62,65.74,65.47,65.5,42100.0,65.62,65.74,65.47,65.5,42100.0
2012-02-14 10:10:00,65.5,65.6,65.5,65.53,28600.0,65.5,65.6,65.5,65.53,28600.0
2012-02-14 10:20:00,65.53,65.58,65.31,65.37,34000.0,65.53,65.58,65.31,65.37,34000.0
2012-02-14 10:30:00,65.41,65.51,65.32,65.34,32000.0,65.41,65.51,65.32,65.34,32000.0
2012-02-14 10:40:00,65.34,65.51,65.33,65.34,26500.0,65.34,65.51,65.33,65.34,26500.0
2012-02-14 10:50:00,65.35,65.43,65.13,65.13,35200.0,65.35,65.43,65.13,65.13,35200.0
2012-02-14 11:00:00,65.13,65.15,65.06,65.08,35800.0,65.13,65.15,65.06,65.08,35800.0
2012-02-14 11:10:00,65.1,65.1,64.82,64.91,52100.0,65.1,65.1,64.82,64.91,52100.0
2012-02-14 11:20:00,64.89,65.17,64.89,65.04,18600.0,64.89,65.17,64.89,65.04,18600.0
2012-02-14 11:30:00,65.06,65.33,65.03,65.21,75500.0,65.06,65.33,65.03,65.21,75500.0
2012-02-14 11:40:00,65.21,65.47,65.19,65.47,10700.0,65.21,65.47,65.19,65.47,10700.0
2012-02-14 11:50:00,65.48,65.53,65.29,65.43,10500.0,65.48,65.53,65.29,65.43,10500.0
2012-02-14 12:00:00,65.44,65.6,65.4,65.6,41600.0,65.44,65.6,65.4,65.6,41600.0
2012-02-14 12:10:00,65.57,65.59,65.23,65.37,215700.0,65.57,65.59,65.23,65.37,215700.0
2012-02-14 12:20:00,65.32,65.39,65.3,65.34,17000.0,65.32,65.39,65.3,65.34,17000.0
2012-02-14 12:30:00,65.33,65.34,65.21,65.25,16100.0,65.33,65.34,65.21,65.25,16100.0
2012-02-14 12:40:00,65.25,65.33,65.2,65.3,15100.0,65.25,65.33,65.2,65.3,15100.0
2012-02-14 12:50:00,65.32,65.36,65.26,65.3,27200.0,65.32,65.36,65.26,65.3,27200.0
2012-02-14 13:00:00,65.27,65.37,65.2,65.28,11900.0,65.27,65.37,65.2,65.28,11900.0
2012-02-14 13:10:00,65.28,65.36,65.24,65.34,15500.0,65.28,65.36,65.24,65.34,15500.0
2012-02-14 13:20:00,65.36,65.36,65.3,65.33,11200.0,65.36,65.36,65.3,65.33,11200.0
2012-02-14 13:30:00,65.33,65.37,65.31,65.33,13600.0,65.33,65.37,65.31,65.33,13600.0
2012-02-14 13:40:00,65.36,65.36,65.3,65.32,9200.0,65.36,65.36,65.3,65.32,9200.0
2012-02-14 13:50:00,65.3,65.36,65.28,65.36,20600.0,65.3,65.36,65.28,65.36,20600.0
2012-02-14 14:00:00,65.36,65.36,65.29,65.3,22200.0,65.36,65.36,65.29,65.3,22200.0
2012-02-14 14:10:00,65.31,65.35,65.24,65.33,12900.0,65.31,65.35,65.24,65.33,12900.0
2012-02-14 14:20:00,65.35,65.35,65.23,65.27,16000.0,65.35,65.35,65.23,65.27,16000.0
2012-02-14 14:30:00,65.25,65.32,65.23,65.31,23900.0,65.25,65.32,65.23,65.31,23900.0
2012-02-14 14:40:00,65.31,65.34,65.23,65.27,34400.0,65.31,65.34,65.23,65.27,34400.0
2012-02-14 14:50:00,65.26,65.33,65.23,65.29,12800.0,65.26,65.33,65.23,65.29,12800.0
2012-02-14 15:00:00,65.31,65.36,65.29,65.34,24000.0,65.31,65.36,65.29,65.34,24000.0
2012-02-14 15:10:00,65.35,65.36,65.31,65.36,63300.0,65.35,65.36,65.31,65.36,63300.0
2012-02-14 15:20:00,65.36,65.36,65.14,65.16,51300.0,65.36,65.36,65.14,65.16,51300.0
2012-02-14 15:30:00,65.16,65.2,65.06,65.15,106700.0,65.16,65.2,65.06,65.15,106700.0
2012-02-14 15:40:00,65.15,65.36,65.02,65.36,116700.0,65.15,65.36,65.02,65.36,116700.0
2012-02-14 15:50:00,65.35,65.36,65.31,65.34,80800.0,65.35,65.36,65.31,65.34,80800.0
2012-02-15 09:30:00,65.78,66.09,65.57,65.82,130900.0,65.78,66.09,65.57,65.82,130900.0
2012-02-15 09:40:00,65.82,66.55,65.76,66.32,136500.0,65.82,66.55,65.76,66.32,136500.0
2012-02-15 09:50:00,66.28,67.08,66.22,66.44,219700.0,66.28,67.08,66.22,66.44,219700.0
2012-02-15 10:00:00,66.44,66.86,66.44,66.53,85500.0,66.44,66.86,66.44,66.53,85500.0
2012-02-15 10:10:00,66.5,66.53,66.15,66.34,63900.0,66.5,66.53,66.15,66.34,63900.0
2012-02-15 10:20:00,66.29,66.55,66.24,66.51,35000.0,66.29,66.55,66.24,66.51,35000.0
2012-02-15 10:30:00,66.53,66.63,66.37,66.44,61700.0,66.53,66.63,66.37,66.44,61700.0
2012-02-15 10:40:00,66.42,66.48,66.4,66.47,33600.0,66.42,66.48,66.4,66.47,33600.0
2012-02-15 10:50:00,66.46,66.47,66.38,66.4,30900.0,66.46,66.47,66.38,66.4,30900.0
2012-02-15 11:00:00,66.4,66.48,66.4,66.43,41200.0,66.4,66.48,66.4,66.43,41200.0
2012-02-15 11:10:00,66.43,66.48,66.38,66.45,38900.0,66.43,66.48,66.38,66.45,38900.0
2012-02-15 11:20:00,66.44,66.75,66.43,66.71,114900.0,66.44,66.75,66.43,66.71,114900.0
2012-02-15 11:30:00,66.66,66.95,66.64,66.89,52300.0,66.66,66.95,66.64,66.89,52300.0
2012-02-15 11:40:00,66.9,67.03,66.88,67.0,52400.0,66.9,67.03,66.88,67.0,52400.0
2012-02-15 11:50:00,67.01,67.08,66.88,67.08,59400.0,67.01,67.08,66.88,67.08,59400.0
2012-02-15 12:00:00,67.05,67.22,66.96,67.11,54300.0,67.05,67.22,66.96,67.11,54300.0
2012-02-15 12:10:00,67.11,67.13,66.96,67.03,17100.0,67.11,67.13,66.96,67.03,17100.0
2012-02-15 12:20:00,67.03,67.03,66.75,66.75,26000.0,67.03,67.03,66.75,66.75,26000.0
2012-02-15 12:30:00,66.75,66.77,66.4,66.55,67900.0,66.75,66.77,66.4,66.55,67900.0
2012-02-15 12:40:00,66.55,66.63,66.24,66.34,61200.0,66.55,66.63,66.24,66.34,61200.0
2012-02-15 12:50:00,66.34,66.45,65.75,65.82,116600.0,66.34,66.45,65.75,65.82,116600.0
2012-02-15 13:00:00,65.77,66.06,65.5,66.01,54500.0,65.77,66.06,65.5,66.01,54500.0
2012-02-15 13:10:00,66.05,66.05,65.76,65.76,31100.0,66.05,66.05,65.76,65.76,31100.0
2012-02-15 13:20:00,65.81,66.1,65.81,65.95,18000.0,65.81,66.1,65.81,65.95,18000.0
2012-02-15 13:30:00,66.05,66.07,65.63,65.82,28700.0,66.05,66.07,65.63,65.82,28700.0
2012-02-15 13:40:00,65.86,65.9,65.5,65.59,40500.0,65.86,65.9,65.5,65.59,40500.0
2012-02-15 13:50:00,65.58,65.75,65.56,65.63,14600.0,65.58,65.75,65.56,65.63,14600.0
2012-02-15 14:00:00,65.68,65.81,65.45,65.47,39100.0,65.68,65.81,65.45,65.47,39100.0
2012-02-15 14:10:00,65.48,65.49,64.82,64.82,87300.0,65.48,65.49,64.82,64.82,87300.0
2012-02-15 14:20:00,64.85,65.1,64.73,65.05,67400.0,64.85,65.1,64.73,65.05,67400.0
2012-02-15 14:30:00,65.06,65.09,64.7,64.75,49900.0,65.06,65.09,64.7,64.75,49900.0
2012-02-15 14:40:00,64.75,65.0,64.73,64.93,45100.0,64.75,65.0,64.73,64.93,45100.0
2012-02-15 14:50:00,64.9,65.0,64.78,64.8,27600.0,64.9,65.0,64.78,64.8,27600.0
2012-02-15 15:00:00,64.82,64.91,64.71,64.88,52200.0,64.82,64.91,64.71,64.88,52200.0
2012-02-15 15:10:00,64.81,64.88,64.69,64.69,42700.0,64.81,64.88,64.69,64.69,42700.0
2012-02-15 15:20:00,64.68,64.77,64.62,64.73,79000.0,64.68,64.77,64.62,64.73,79000.0
2012-02-15 15:30:00,64.73,64.85,64.66,64.79,64500.0,64.73,64.85,64.66,64.79,64500.0
2012-02-15 15:40:00,64.8,65.15,64.77,64.9,86300.0,64.8,65.15,64.77,64.9,86300.0
2012-02-15 15:50:00,64.92,65.0,64.85,64.89,74800.0,64.92,65.0,64.85,64.89,74800.0
2012-02-16 09:30:00,64.72,65.33,64.59,64.89,87500.0,64.72,65.33,64.59,64.89,87500.0
2012-02-16 09:40:00,64.93,65.65,64.93,65.59,49200.0,64.93,65.65,64.93,65.59,49200.0
2012-02-16 09:50:00,65.6,65.86,65.31,65.74,55100.0,65.6,65.86,65.31,65.74,55100.0
2012-02-16 10:00:00,65.75,65.89,65.56,65.69,18500.0,65.75,65.89,65.56,65.69,18500.0
2012-02-16 10:10:00,65.72,65.75,65.25,65.25,29600.0,65.72,65.75,65.25,65.25,29600.0
2012-02-16 10:20:00,65.25,65.46,65.16,65.44,54400.0,65.25,65.46,65.16,65.44,54400.0
2012-02-16 10:30:00,65.46,65.59,65.37,65.41,25400.0,65.46,65.59,65.37,65.41,25400.0
2012-02-16 10:40:00,65.4,65.45,65.21,65.31,18900.0,65.4,65.45,65.21,65.31,18900.0
2012-02-16 10:50:00,65.35,65.35,64.75,64.77,47300.0,65.35,65.35,64.75,64.77,47300.0
2012-02-16 11:00:00,64.76,64.77,64.15,64.37,140800.0,64.76,64.77,64.15,64.37,140800.0
2012-02-16 11:10:00,64.42,65.06,64.41,64.9,52400.0,64.42,65.06,64.41,64.9,52400.0
2012-02-16 11:20:00,64.86,65.35,64.83,65.25,48300.0,64.86,65.35,64.83,65.25,48300.0
2012-02-16 11:30:00,65.23,65.35,65.11,65.26,18500.0,65.23,65.35,65.11,65.26,18500.0
2012-02-16 11:40:00,65.22,65.26,64.97,64.98,19100.0,65.22,65.26,64.97,64.98,19100.0
2012-02-16 11:50:00,64.94,65.44,64.83,65.39,47600.0,64.94,65.44,64.83,65.39,47600.0
2012-02-16 12:00:00,65.31,65.51,65.31,65.44,23900.0,65.31,65.51,65.31,65.44,23900.0
2012-02-16 12:10:00,65.43,65.43,65.04,65.06,29200.0,65.43,65.43,65.04,65.06,29200.0
2012-02-16 12:20:00,65.08,65.4,64.88,65.23,225800.0,65.08,65.4,64.88,65.23,225800.0
2012-02-16 12:30:00,65.23,65.45,65.2,65.39,50400.0,65.23,65.45,65.2,65.39,50400.0
2012-02-16 12:40:00,65.39,65.39,65.06,65.1,44500.0,65.39,65.39,65.06,65.1,44500.0
2012-02-16 12:50:00,65.09,65.32,65.09,65.32,29700.0,65.09,65.32,65.09,65.32,29700.0
2012-02-16 13:00:00,65.33,65.34,65.19,65.3,18600.0,65.33,65.34,65.19,65.3,18600.0
2012-02-16 13:10:00,65.31,65.6,65.31,65.52,29900.0,65.31,65.6,65.31,65.52,29900.0
2012-02-16 13:20:00,65.5,65.67,65.42,65.45,34100.0,65.5,65.67,65.42,65.45,34100.0
2012-02-16 13:30:00,65.47,65.78,65.45,65.72,70500.0,65.47,65.78,65.45,65.72,70500.0
2012-02-16 13:40:00,65.71,65.72,65.56,65.59,18500.0,65.71,65.72,65.56,65.59,18500.0
2012-02-16 13:50:00,65.56,65.58,65.42,65.42,18700.0,65.56,65.58,65.42,65.42,18700.0
2012-02-16 14:00:00,65.42,65.51,65.32,65.48,22400.0,65.42,65.51,65.32,65.48,22400.0
2012-02-16 14:10:00,65.45,65.58,65.41,65.55,24200.0,65.45,65.58,65.41,65.55,24200.0
2012-02-16 14:20:00,65.55,65.6,65.53,65.55,21700.0,65.55,65.6,65.53,65.55,21700.0
2012-02-16 14:30:00,65.55,65.56,65.2,65.3,31600.0,65.55,65.56,65.2,65.3,31600.0
2012-02-16 14:40:00,65.31,65.48,65.29,65.48,22100.0,65.31,65.48,65.29,65.48,22100.0
2012-02-16 14:50:00,65.49,65.51,65.43,65.46,11700.0,65.49,65.51,65.43,65.46,11700.0
2012-02-16 15:00:00,65.46,65.51,65.42,65.44,22700.0,65.46,65.51,65.42,65.44,22700.0
2012-02-16 15:10:00,65.44,65.52,65.4,65.45,26100.0,65.44,65.52,65.4,65.45,26100.0
2012-02-16 15:20:00,65.45,65.52,65.34,65.44,36900.0,65.45,65.52,65.34,65.44,36900.0
2012-02-16 15:30:00,65.43,65.54,65.4,65.53,66700.0,65.43,65.54,65.4,65.53,66700.0
2012-02-16 15:40:00,65.53,65.68,65.52,65.56,66600.0,65.53,65.68,65.52,65.56,66600.0
2012-02-16 15:50:00,65.56,65.6,65.49,65.58,75600.0,65.56,65.6,65.49,65.58,75600.0
2012-02-17 09:30:00,65.88,65.99,65.56,65.59,53500.0,65.88,65.99,65.56,65.59,53500.0
2012-02-17 09:40:00,65.59,65.8,65.4,65.4,34100.0,65.59,65.8,65.4,65.4,34100.0
2012-02-17 09:50:00,65.4,65.63,65.39,65.58,19800.0,65.4,65.63,65.39,65.58,19800.0
2012-02-17 10:00:00,65.56,65.58,65.25,65.48,24900.0,65.56,65.58,65.25,65.48,24900.0
2012-02-17 10:10:00,65.49,65.49,65.28,65.41,18600.0,65.49,65.49,65.28,65.41,18600.0
2012-02-17 10:20:00,65.42,65.42,65.27,65.3,24500.0,65.42,65.42,65.27,65.3,24500.0
2012-02-17 10:30:00,65.27,65.28,65.0,65.0,56400.0,65.27,65.28,65.0,65.0,56400.0
2012-02-17 10:40:00,65.02,65.19,64.9,64.97,30000.0,65.02,65.19,64.9,64.97,30000.0
2012-02-17 10:50:00,64.98,65.09,64.87,64.96,16200.0,64.98,65.09,64.87,64.96,16200.0
2012-02-17 11:00:00,64.99,65.06,64.77,64.8,37600.0,64.99,65.06,64.77,64.8,37600.0
2012-02-17 11:10:00,64.85,64.94,64.78,64.94,39200.0,64.85,64.94,64.78,64.94,39200.0
2012-02-17 11:20:00,64.97,65.09,64.91,65.09,20200.0,64.97,65.09,64.91,65.09,20200.0
2012-02-17 11:30:00,65.03,65.07,64.77,64.77,41400.0,65.03,65.07,64.77,64.77,41400.0
2012-02-17 11:40:00,64.81,65.06,64.81,64.99,16200.0,64.81,65.06,64.81,64.99,16200.0
2012-02-17 11:50:00,64.99,65.1,64.99,65.03,15700.0,64.99,65.1,64.99,65.03,15700.0
2012-02-17 12:00:00,65.03,65.09,64.91,65.09,10200.0,65.03,65.09,64.91,65.09,10200.0
2012-02-17 12:10:00,65.08,65.22,64.94,65.13,71300.0,65.08,65.22,64.94,65.13,71300.0
2012-02-17 12:20:00,65.11,65.16,65.07,65.16,13300.0,65.11,65.16,65.07,65.16,13300.0
2012-02-17 12:30:00,65.17,65.17,65.06,65.09,7600.0,65.17,65.17,65.06,65.09,7600.0
2012-02-17 12:40:00,65.08,65.23,65.08,65.17,9800.0,65.08,65.23,65.08,65.17,9800.0
2012-02-17 12:50:00,65.17,65.17,64.96,65.0,20300.0,65.17,65.17,64.96,65.0,20300.0
2012-02-17 13:00:00,65.0,65.08,65.0,65.03,21300.0,65.0,65.08,65.0,65.03,21300.0
2012-02-17 13:10:00,65.03,65.15,65.03,65.12,8500.0,65.03,65.15,65.03,65.12,8500.0
2012-02-17 13:20:00,65.11,65.21,65.1,65.14,8100.0,65.11,65.21,65.1,65.14,8100.0
2012-02-17 13:30:00,65.12,65.21,65.07,65.15,24500.0,65.12,65.21,65.07,65.15,24500.0
2012-02-17 13:40:00,65.16,65.18,65.13,65.18,10800.0,65.16,65.18,65.13,65.18,10800.0
2012-02-17 13:50:00,65.19,65.35,65.18,65.27,21200.0,65.19,65.35,65.18,65.27,21200.0
2012-02-17 14:00:00,65.28,65.35,65.26,65.33,11800.0,65.28,65.35,65.26,65.33,11800.0
2012-02-17 14:10:00,65.34,65.36,65.24,65.31,13600.0,65.34,65.36,65.24,65.31,13600.0
2012-02-17 14:20:00,65.31,65.41,65.31,65.34,18500.0,65.31,65.41,65.31,65.34,18500.0
2012-02-17 14:30:00,65.33,65.36,65.22,65.23,46600.0,65.33,65.36,65.22,65.23,46600.0
2012-02-17 14:40:00,65.23,65.25,65.13,65.22,10500.0,65.23,65.25,65.13,65.22,10500.0
2012-02-17 14:50:00,65.2,65.29,65.14,65.18,9300.0,65.2,65.29,65.14,65.18,9300.0
2012-02-17 15:00:00,65.18,65.23,65.12,65.14,18800.0,65.18,65.23,65.12,65.14,18800.0
2012-02-17 15:10:00,65.15,65.2,65.01,65.09,19800.0,65.15,65.2,65.01,65.09,19800.0
2012-02-17 15:20:00,65.14,65.15,65.0,65.06,36100.0,65.14,65.15,65.0,65.06,36100.0
2012-02-17 15:30:00,65.06,65.14,65.0,65.08,47700.0,65.06,65.14,65.0,65.08,47700.0
2012-02-17 15:40:00,65.11,65.11,65.0,65.01,54400.0,65.11,65.11,65.0,65.01,54400.0
2012-02-17 15:50:00,65.04,65.05,64.98,64.98,110100.0,65.04,65.05,64.98,64.98,110100.0
2012-02-21 09:30:00,65.49,65.8,65.3,65.6,50700.0,65.49,65.8,65.3,65.6,50700.0
2012-02-21 09:40:00,65.66,65.92,65.54,65.56,44800.0,65.66,65.92,65.54,65.56,44800.0
2012-02-21 09:50:00,65.57,65.59,65.4,65.47,34000.0,65.57,65.59,65.4,65.47,34000.0
2012-02-21 10:00:00,65.5,65.75,65.49,65.74,49100.0,65.5,65.75,65.49,65.74,49100.0
2012-02-21 10:10:00,65.75,65.76,65.37,65.4,47100.0,65.75,65.76,65.37,65.4,47100.0
2012-02-21 10:20:00,65.4,65.45,65.3,65.33,22700.0,65.4,65.45,65.3,65.33,22700.0
2012-02-21 10:30:00,65.34,65.53,65.33,65.5,17100.0,65.34,65.53,65.33,65.5,17100.0
2012-02-21 10:40:00,65.53,65.53,65.3,65.35,22200.0,65.53,65.53,65.3,65.35,22200.0
2012-02-21 10:50:00,65.34,65.4,65.31,65.39,12200.0,65.34,65.4,65.31,65.39,12200.0
2012-02-21 11:00:00,65.34,65.38,65.3,65.31,11100.0,65.34,65.38,65.3,65.31,11100.0
2012-02-21 11:10:00,65.3,65.33,65.2,65.28,16200.0,65.3,65.33,65.2,65.28,16200.0
2012-02-21 11:20:00,65.27,65.32,65.15,65.15,18500.0,65.27,65.32,65.15,65.15,18500.0
2012-02-21 11:30:00,65.18,65.18,64.96,65.07,19400.0,65.18,65.18,64.96,65.07,19400.0
2012-02-21 11:40:00,65.1,65.2,65.09,65.17,14300.0,65.1,65.2,65.09,65.17,14300.0
2012-02-21 11:50:00,65.17,65.34,65.16,65.21,24800.0,65.17,65.34,65.16,65.21,24800.0
2012-02-21 12:00:00,65.25,65.37,65.18,65.25,21700.0,65.25,65.37,65.18,65.25,21700.0
2012-02-21 12:10:00,65.3,65.38,65.03,65.08,16500.0,65.3,65.38,65.03,65.08,16500.0
2012-02-21 12:20:00,65.09,65.2,65.04,65.15,11300.0,65.09,65.2,65.04,65.15,11300.0
2012-02-21 12:30:00,65.16,65.2,65.05,65.05,9700.0,65.16,65.2,65.05,65.05,9700.0
2012-02-21 12:40:00,65.12,65.12,64.96,65.04,19200.0,65.12,65.12,64.96,65.04,19200.0
2012-02-21 12:50:00,65.05,65.05,64.95,65.01,9400.0,65.05,65.05,64.95,65.01,9400.0
2012-02-21 13:00:00,64.95,65.0,64.9,64.91,28300.0,64.95,65.0,64.9,64.91,28300.0
2012-02-21 13:10:00,64.96,64.99,64.9,64.91,13400.0,64.96,64.99,64.9,64.91,13400.0
2012-02-21 13:20:00,64.91,64.94,64.83,64.83,18900.0,64.91,64.94,64.83,64.83,18900.0
2012-02-21 13:30:00,64.85,64.86,64.76,64.8,35600.0,64.85,64.86,64.76,64.8,35600.0
2012-02-21 13:40:00,64.77,64.79,64.66,64.67,20600.0,64.77,64.79,64.66,64.67,20600.0
2012-02-21 13:50:00,64.68,64.69,64.47,64.51,35500.0,64.68,64.69,64.47,64.51,35500.0
2012-02-21 14:00:00,64.5,64.51,64.42,64.42,24000.0,64.5,64.51,64.42,64.42,24000.0
2012-02-21 14:10:00,64.41,64.42,64.15,64.16,52900.0,64.41,64.42,64.15,64.16,52900.0
2012-02-21 14:20:00,64.16,64.26,63.92,64.24,81500.0,64.16,64.26,63.92,64.24,81500.0
2012-02-21 14:30:00,64.21,64.28,64.16,64.22,22700.0,64.21,64.28,64.16,64.22,22700.0
2012-02-21 14:40:00,64.2,64.31,64.03,64.25,52500.0,64.2,64.31,64.03,64.25,52500.0
2012-02-21 14:50:00,64.2,64.21,63.99,64.07,25100.0,64.2,64.21,63.99,64.07,25100.0
2012-02-21 15:00:00,64.09,64.3,64.07,64.22,22900.0,64.09,64.3,64.07,64.22,22900.0
2012-02-21 15:10:00,64.19,64.2,64.09,64.1,18100.0,64.19,64.2,64.09,64.1,18100.0
2012-02-21 15:20:00,64.12,64.22,64.04,64.19,24000.0,64.12,64.22,64.04,64.19,24000.0
2012-02-21 15:30:00,64.17,64.21,64.05,64.2,39000.0,64.17,64.21,64.05,64.2,39000.0
2012-02-21 15:40:00,64.15,64.28,64.09,64.22,50400.0,64.15,64.28,64.09,64.22,50400.0
2012-02-21 15:50:00,64.24,64.28,64.1,64.24,71400.0,64.24,64.28,64.1,64.24,71400.0
2012-02-22 09:30:00,63.77,64.18,63.49,63.82,120400.0,63.77,64.18,63.49,63.82,120400.0
2012-02-22 09:40:00,63.91,64.79,63.83,64.69,69500.0,63.91,64.79,63.83,64.69,69500.0
2012-02-22 09:50:00,64.69,64.69,64.35,64.5,35100.0,64.69,64.69,64.35,64.5,35100.0
2012-02-22 10:00:00,64.5,64.9,64.07,64.86,61300.0,64.5,64.9,64.07,64.86,61300.0
2012-02-22 10:10:00,64.86,65.06,64.67,64.95,48500.0,64.86,65.06,64.67,64.95,48500.0
2012-02-22 10:20:00,64.92,65.08,64.8,64.82,16900.0,64.92,65.08,64.8,64.82,16900.0
2012-02-22 10:30:00,64.81,64.91,64.43,64.81,60500.0,64.81,64.91,64.43,64.81,60500.0
2012-02-22 10:40:00,64.81,64.87,64.71,64.87,21100.0,64.81,64.87,64.71,64.87,21100.0
2012-02-22 10:50:00,64.88,65.0,64.78,64.88,36200.0,64.88,65.0,64.78,64.88,36200.0
2012-02-22 11:00:00,64.89,65.34,64.85,65.27,59300.0,64.89,65.34,64.85,65.27,59300.0
2012-02-22 11:10:00,65.19,65.22,64.94,65.03,30000.0,65.19,65.22,64.94,65.03,30000.0
2012-02-22 11:20:00,65.04,65.09,64.91,64.91,27700.0,65.04,65.09,64.91,64.91,27700.0
2012-02-22 11:30:00,64.92,64.93,64.64,64.78,20200.0,64.92,64.93,64.64,64.78,20200.0
2012-02-22 11:40:00,64.75,64.84,64.64,64.84,15900.0,64.75,64.84,64.64,64.84,15900.0
2012-02-22 11:50:00,64.85,64.89,64.76,64.85,9100.0,64.85,64.89,64.76,64.85,9100.0
2012-02-22 12:00:00,64.82,64.82,64.56,64.72,16300.0,64.82,64.82,64.56,64.72,16300.0
2012-02-22 12:10:00,64.68,64.74,64.64,64.68,6300.0,64.68,64.74,64.64,64.68,6300.0
2012-02-22 12:20:00,64.69,64.76,64.65,64.76,9000.0,64.69,64.76,64.65,64.76,9000.0
2012-02-22 12:30:00,64.76,64.83,64.71,64.79,18300.0,64.76,64.83,64.71,64.79,18300.0
2012-02-22 12:40:00,64.82,64.94,64.81,64.87,9100.0,64.82,64.94,64.81,64.87,9100.0
2012-02-22 12:50:00,64.86,64.86,64.7,64.74,13800.0,64.86,64.86,64.7,64.74,13800.0
2012-02-22 13:00:00,64.72,64.79,64.68,64.79,11200.0,64.72,64.79,64.68,64.79,11200.0
2012-02-22 13:10:00,64.78,64.8,64.64,64.65,16400.0,64.78,64.8,64.64,64.65,16400.0
2012-02-22 13:20:00,64.65,64.7,64.5,64.64,20100.0,64.65,64.7,64.5,64.64,20100.0
2012-02-22 13:30:00,64.65,64.71,64.58,64.64,7800.0,64.65,64.71,64.58,64.64,7800.0
2012-02-22 13:40:00,64.66,64.8,64.65,64.79,12000.0,64.66,64.8,64.65,64.79,12000.0
2012-02-22 13:50:00,64.8,64.94,64.8,64.94,23400.0,64.8,64.94,64.8,64.94,23400.0
2012-02-22 14:00:00,64.91,64.94,64.83,64.86,22100.0,64.91,64.94,64.83,64.86,22100.0
2012-02-22 14:10:00,64.89,64.92,64.86,64.91,5200.0,64.89,64.92,64.86,64.91,5200.0
2012-02-22 14:20:00,64.9,64.93,64.85,64.92,14800.0,64.9,64.93,64.85,64.92,14800.0
2012-02-22 14:30:00,64.92,64.93,64.81,64.9,11600.0,64.92,64.93,64.81,64.9,11600.0
2012-02-22 14:40:00,64.85,64.87,64.78,64.8,10700.0,64.85,64.87,64.78,64.8,10700.0
2012-02-22 14:50:00,64.8,64.87,64.79,64.8,8700.0,64.8,64.87,64.79,64.8,8700.0
2012-02-22 15:00:00,64.8,64.95,64.79,64.87,26300.0,64.8,64.95,64.79,64.87,26300.0
2012-02-22 15:10:00,64.87,65.0,64.87,64.95,29500.0,64.87,65.0,64.87,64.95,29500.0
2012-02-22 15:20:00,64.96,65.04,64.87,64.99,37300.0,64.96,65.04,64.87,64.99,37300.0
2012-02-22 15:30:00,64.96,65.1,64.94,65.09,33100.0,64.96,65.1,64.94,65.09,33100.0
2012-02-22 15:40:00,65.08,65.12,64.92,64.99,47500.0,65.08,65.12,64.92,64.99,47500.0
2012-02-22 15:50:00,64.99,65.01,64.9,65.01,62800.0,64.99,65.01,64.9,65.01,62800.0
2012-02-23 09:30:00,64.79,65.09,64.79,65.0,35800.0,64.79,65.09,64.79,65.0,35800.0
2012-02-23 09:40:00,64.96,65.35,64.91,65.35,62000.0,64.96,65.35,64.91,65.35,62000.0
2012-02-23 09:50:00,65.34,65.68,65.31,65.43,38300.0,65.34,65.68,65.31,65.43,38300.0
2012-02-23 10:00:00,65.47,65.79,65.46,65.77,47900.0,65.47,65.79,65.46,65.77,47900.0
2012-02-23 10:10:00,65.78,65.8,65.68,65.75,30000.0,65.78,65.8,65.68,65.75,30000.0
2012-02-23 10:20:00,65.75,65.8,65.4,65.49,44200.0,65.75,65.8,65.4,65.49,44200.0
2012-02-23 10:30:00,65.49,65.58,65.33,65.41,24800.0,65.49,65.58,65.33,65.41,24800.0
2012-02-23 10:40:00,65.47,65.65,65.47,65.61,22400.0,65.47,65.65,65.47,65.61,22400.0
2012-02-23 10:50:00,65.57,66.4,65.55,66.19,114400.0,65.57,66.4,65.55,66.19,114400.0
2012-02-23 11:00:00,66.13,66.23,66.02,66.23,83200.0,66.13,66.23,66.02,66.23,83200.0
2012-02-23 11:10:00,66.23,66.41,66.23,66.27,53100.0,66.23,66.41,66.23,66.27,53100.0
2012-02-23 11:20:00,66.27,66.48,66.2,66.48,31500.0,66.27,66.48,66.2,66.48,31500.0
2012-02-23 11:30:00,66.44,66.5,66.26,66.41,30300.0,66.44,66.5,66.26,66.41,30300.0
2012-02-23 11:40:00,66.37,66.5,66.26,66.26,28800.0,66.37,66.5,66.26,66.26,28800.0
2012-02-23 11:50:00,66.27,66.44,66.23,66.3,23400.0,66.27,66.44,66.23,66.3,23400.0
2012-02-23 12:00:00,66.3,66.57,66.27,66.53,38800.0,66.3,66.57,66.27,66.53,38800.0
2012-02-23 12:10:00,66.53,66.55,66.2,66.21,17700.0,66.53,66.55,66.2,66.21,17700.0
2012-02-23 12:20:00,66.23,66.45,66.15,66.38,42200.0,66.23,66.45,66.15,66.38,42200.0
2012-02-23 12:30:00,66.4,66.52,66.26,66.28,13400.0,66.4,66.52,66.26,66.28,13400.0
2012-02-23 12:40:00,66.3,66.36,66.17,66.2,11000.0,66.3,66.36,66.17,66.2,11000.0
2012-02-23 12:50:00,66.23,66.46,66.22,66.42,31000.0,66.23,66.46,66.22,66.42,31000.0
2012-02-23 13:00:00,66.42,66.42,66.21,66.28,21100.0,66.42,66.42,66.21,66.28,21100.0
2012-02-23 13:10:00,66.29,66.39,66.27,66.3,16500.0,66.29,66.39,66.27,66.3,16500.0
2012-02-23 13:20:00,66.3,66.37,66.27,66.3,11800.0,66.3,66.37,66.27,66.3,11800.0
2012-02-23 13:30:00,66.27,66.32,66.16,66.23,29700.0,66.27,66.32,66.16,66.23,29700.0
2012-02-23 13:40:00,66.24,66.37,66.18,66.3,23700.0,66.24,66.37,66.18,66.3,23700.0
2012-02-23 13:50:00,66.3,66.5,66.28,66.37,40300.0,66.3,66.5,66.28,66.37,40300.0
2012-02-23 14:00:00,66.41,66.53,66.26,66.39,31000.0,66.41,66.53,66.26,66.39,31000.0
2012-02-23 14:10:00,66.43,66.54,66.3,66.32,17900.0,66.43,66.54,66.3,66.32,17900.0
2012-02-23 14:20:00,66.3,66.38,66.25,66.35,20300.0,66.3,66.38,66.25,66.35,20300.0
2012-02-23 14:30:00,66.35,66.4,66.28,66.36,18800.0,66.35,66.4,66.28,66.36,18800.0
2012-02-23 14:40:00,66.36,66.37,66.21,66.26,27000.0,66.36,66.37,66.21,66.26,27000.0
2012-02-23 14:50:00,66.27,66.36,66.26,66.33,14500.0,66.27,66.36,66.26,66.33,14500.0
2012-02-23 15:00:00,66.35,66.53,66.26,66.51,26800.0,66.35,66.53,66.26,66.51,26800.0
2012-02-23 15:10:00,66.51,66.57,66.43,66.49,21200.0,66.51,66.57,66.43,66.49,21200.0
2012-02-23 15:20:00,66.49,67.13,66.46,66.74,132400.0,66.49,67.13,66.46,66.74,132400.0
2012-02-23 15:30:00,66.74,66.98,66.63,66.97,96900.0,66.74,66.98,66.63,66.97,96900.0
2012-02-23 15:40:00,66.95,67.01,66.71,66.94,89300.0,66.95,67.01,66.71,66.94,89300.0
2012-02-23 15:50:00,66.94,66.95,66.64,66.7,168900.0,66.94,66.95,66.64,66.7,168900.0
2012-02-24 09:30:00,66.55,67.57,66.5,66.79,147600.0,66.55,67.57,66.5,66.79,147600.0
2012-02-24 09:40:00,66.79,66.91,66.78,66.84,46700.0,66.79,66.91,66.78,66.84,46700.0
2012-02-24 09:50:00,66.84,66.91,66.7,66.8,60600.0,66.84,66.91,66.7,66.8,60600.0
2012-02-24 10:00:00,66.8,66.9,66.61,66.7,43200.0,66.8,66.9,66.61,66.7,43200.0
2012-02-24 10:10:00,66.68,66.69,66.42,66.51,24000.0,66.68,66.69,66.42,66.51,24000.0
2012-02-24 10:20:00,66.49,66.49,66.15,66.4,43200.0,66.49,66.49,66.15,66.4,43200.0
2012-02-24 10:30:00,66.4,66.5,66.22,66.44,31000.0,66.4,66.5,66.22,66.44,31000.0
2012-02-24 10:40:00,66.4,66.75,66.29,66.47,43100.0,66.4,66.75,66.29,66.47,43100.0
2012-02-24 10:50:00,66.47,66.54,66.3,66.31,20500.0,66.47,66.54,66.3,66.31,20500.0
2012-02-24 11:00:00,66.31,66.56,66.3,66.4,19400.0,66.31,66.56,66.3,66.4,19400.0
2012-02-24 11:10:00,66.4,66.4,66.25,66.35,16100.0,66.4,66.4,66.25,66.35,16100.0
2012-02-24 11:20:00,66.35,66.65,66.32,66.65,19100.0,66.35,66.65,66.32,66.65,19100.0
2012-02-24 11:30:00,66.66,66.69,66.45,66.51,17500.0,66.66,66.69,66.45,66.51,17500.0
2012-02-24 11:40:00,66.52,66.61,66.52,66.58,18600.0,66.52,66.61,66.52,66.58,18600.0
2012-02-24 11:50:00,66.58,66.6,66.49,66.55,11000.0,66.58,66.6,66.49,66.55,11000.0
2012-02-24 12:00:00,66.55,66.59,66.49,66.51,8300.0,66.55,66.59,66.49,66.51,8300.0
2012-02-24 12:10:00,66.5,66.53,66.42,66.5,16500.0,66.5,66.53,66.42,66.5,16500.0
2012-02-24 12:20:00,66.5,66.9,66.5,66.9,42200.0,66.5,66.9,66.5,66.9,42200.0
2012-02-24 12:30:00,66.86,66.94,66.71,66.88,37000.0,66.86,66.94,66.71,66.88,37000.0
2012-02-24 12:40:00,66.9,66.9,66.71,66.71,16100.0,66.9,66.9,66.71,66.71,16100.0
2012-02-24 12:50:00,66.72,66.77,66.61,66.64,18700.0,66.72,66.77,66.61,66.64,18700.0
2012-02-24 13:00:00,66.61,66.65,66.57,66.58,12100.0,66.61,66.65,66.57,66.58,12100.0
2012-02-24 13:10:00,66.55,66.72,66.55,66.71,14600.0,66.55,66.72,66.55,66.71,14600.0
2012-02-24 13:20:00,66.71,66.72,66.47,66.47,12500.0,66.71,66.72,66.47,66.47,12500.0
2012-02-24 13:30:00,66.45,66.69,66.45,66.63,15700.0,66.45,66.69,66.45,66.63,15700.0
2012-02-24 13:40:00,66.63,66.65,66.54,66.57,13100.0,66.63,66.65,66.54,66.57,13100.0
2012-02-24 13:50:00,66.58,66.87,66.58,66.81,20700.0,66.58,66.87,66.58,66.81,20700.0
2012-02-24 14:00:00,66.83,66.87,66.65,66.7,15200.0,66.83,66.87,66.65,66.7,15200.0
2012-02-24 14:10:00,66.68,66.71,66.6,66.64,13800.0,66.68,66.71,66.6,66.64,13800.0
2012-02-24 14:20:00,66.61,66.64,66.44,66.44,18700.0,66.61,66.64,66.44,66.44,18700.0
2012-02-24 14:30:00,66.44,66.45,66.33,66.4,34600.0,66.44,66.45,66.33,66.4,34600.0
2012-02-24 14:40:00,66.39,66.41,66.3,66.35,24300.0,66.39,66.41,66.3,66.35,24300.0
2012-02-24 14:50:00,66.37,66.49,66.31,66.44,21500.0,66.37,66.49,66.31,66.44,21500.0
2012-02-24 15:00:00,66.45,66.5,66.38,66.49,28100.0,66.45,66.5,66.38,66.49,28100.0
2012-02-24 15:10:00,66.49,66.61,66.41,66.59,27700.0,66.49,66.61,66.41,66.59,27700.0
2012-02-24 15:20:00,66.6,66.69,66.57,66.66,24900.0,66.6,66.69,66.57,66.66,24900.0
2012-02-24 15:30:00,66.65,66.79,66.57,66.76,38400.0,66.65,66.79,66.57,66.76,38400.0
2012-02-24 15:40:00,66.75,66.77,66.48,66.53,59100.0,66.75,66.77,66.48,66.53,59100.0
2012-02-24 15:50:00,66.56,66.61,66.45,66.58,88900.0,66.56,66.61,66.45,66.58,88900.0
2012-02-27 09:30:00,65.84,66.3,65.75,66.21,76500.0,65.84,66.3,65.75,66.21,76500.0
2012-02-27 09:40:00,66.24,66.26,65.95,65.99,41200.0,66.24,66.26,65.95,65.99,41200.0
2012-02-27 09:50:00,66.06,66.52,66.01,66.45,59800.0,66.06,66.52,66.01,66.45,59800.0
2012-02-27 10:00:00,66.46,66.59,66.22,66.36,17700.0,66.46,66.59,66.22,66.36,17700.0
2012-02-27 10:10:00,66.4,66.64,66.27,66.44,20800.0,66.4,66.64,66.27,66.44,20800.0
2012-02-27 10:20:00,66.45,66.5,66.38,66.5,17600.0,66.45,66.5,66.38,66.5,17600.0
2012-02-27 10:30:00,66.49,66.5,66.4,66.49,44900.0,66.49,66.5,66.4,66.49,44900.0
2012-02-27 10:40:00,66.48,67.0,66.47,66.91,27200.0,66.48,67.0,66.47,66.91,27200.0
2012-02-27 10:50:00,66.89,66.9,66.62,66.67,32900.0,66.89,66.9,66.62,66.67,32900.0
2012-02-27 11:00:00,66.69,66.97,66.62,66.95,22200.0,66.69,66.97,66.62,66.95,22200.0
2012-02-27 11:10:00,66.93,67.17,66.85,67.12,42200.0,66.93,67.17,66.85,67.12,42200.0
2012-02-27 11:20:00,67.1,67.23,67.0,67.04,43700.0,67.1,67.23,67.0,67.04,43700.0
2012-02-27 11:30:00,67.08,67.1,66.97,67.02,27500.0,67.08,67.1,66.97,67.02,27500.0
2012-02-27 11:40:00,66.97,67.01,66.84,66.87,25600.0,66.97,67.01,66.84,66.87,25600.0
2012-02-27 11:50:00,66.89,67.0,66.89,66.91,20000.0,66.89,67.0,66.89,66.91,20000.0
2012-02-27 12:00:00,66.94,67.14,66.94,67.08,24600.0,66.94,67.14,66.94,67.08,24600.0
2012-02-27 12:10:00,67.0,67.01,66.9,66.94,23500.0,67.0,67.01,66.9,66.94,23500.0
2012-02-27 12:20:00,66.96,67.07,66.9,67.04,15600.0,66.96,67.07,66.9,67.04,15600.0
2012-02-27 12:30:00,67.01,67.07,66.88,66.99,25100.0,67.01,67.07,66.88,66.99,25100.0
2012-02-27 12:40:00,66.99,67.16,66.95,67.15,13600.0,66.99,67.16,66.95,67.15,13600.0
2012-02-27 12:50:00,67.16,67.25,66.93,66.99,61800.0,67.16,67.25,66.93,66.99,61800.0
2012-02-27 13:00:00,66.99,67.1,66.84,67.08,52500.0,66.99,67.1,66.84,67.08,52500.0
2012-02-27 13:10:00,67.09,67.16,66.97,67.05,10900.0,67.09,67.16,66.97,67.05,10900.0
2012-02-27 13:20:00,67.06,67.2,66.97,67.0,11200.0,67.06,67.2,66.97,67.0,11200.0
2012-02-27 13:30:00,66.98,67.19,66.97,67.18,13800.0,66.98,67.19,66.97,67.18,13800.0
2012-02-27 13:40:00,67.2,67.25,67.1,67.1,23200.0,67.2,67.25,67.1,67.1,23200.0
2012-02-27 13:50:00,67.14,67.17,67.0,67.05,10200.0,67.14,67.17,67.0,67.05,10200.0
2012-02-27 14:00:00,67.05,67.21,67.05,67.18,11400.0,67.05,67.21,67.05,67.18,11400.0
2012-02-27 14:10:00,67.18,67.18,67.11,67.11,8100.0,67.18,67.18,67.11,67.11,8100.0
2012-02-27 14:20:00,67.1,67.1,67.0,67.09,8600.0,67.1,67.1,67.0,67.09,8600.0
2012-02-27 14:30:00,67.1,67.19,67.08,67.15,4500.0,67.1,67.19,67.08,67.15,4500.0
2012-02-27 14:40:00,67.12,67.24,67.03,67.18,36300.0,67.12,67.24,67.03,67.18,36300.0
2012-02-27 14:50:00,67.17,67.3,67.14,67.27,47900.0,67.17,67.3,67.14,67.27,47900.0
2012-02-27 15:00:00,67.29,67.5,67.29,67.4,54500.0,67.29,67.5,67.29,67.4,54500.0
2012-02-27 15:10:00,67.37,67.43,67.13,67.23,29600.0,67.37,67.43,67.13,67.23,29600.0
2012-02-27 15:20:00,67.28,67.37,67.15,67.25,22300.0,67.28,67.37,67.15,67.25,22300.0
2012-02-27 15:30:00,67.28,67.53,67.26,67.5,57700.0,67.28,67.53,67.26,67.5,57700.0
2012-02-27 15:40:00,67.5,67.56,67.36,67.44,85100.0,67.5,67.56,67.36,67.44,85100.0
2012-02-27 15:50:00,67.42,67.49,67.2,67.38,64300.0,67.42,67.49,67.2,67.38,64300.0
2012-02-28 09:30:00,67.3,67.3,67.01,67.15,57800.0,67.3,67.3,67.01,67.15,57800.0
2012-02-28 09:40:00,67.1,67.3,67.0,67.13,22600.0,67.1,67.3,67.0,67.13,22600.0
2012-02-28 09:50:00,67.07,67.25,66.99,67.09,80300.0,67.07,67.25,66.99,67.09,80300.0
2012-02-28 10:00:00,67.09,67.51,67.0,67.39,48600.0,67.09,67.51,67.0,67.39,48600.0
2012-02-28 10:10:00,67.42,67.84,67.39,67.76,66400.0,67.42,67.84,67.39,67.76,66400.0
2012-02-28 10:20:00,67.77,67.79,67.6,67.67,48500.0,67.77,67.79,67.6,67.67,48500.0
2012-02-28 10:30:00,67.67,67.81,67.43,67.73,75800.0,67.67,67.81,67.43,67.73,75800.0
2012-02-28 10:40:00,67.72,67.84,67.67,67.76,79800.0,67.72,67.84,67.67,67.76,79800.0
2012-02-28 10:50:00,67.76,67.76,67.4,67.52,31800.0,67.76,67.76,67.4,67.52,31800.0
2012-02-28 11:00:00,67.53,67.58,67.37,67.51,20800.0,67.53,67.58,67.37,67.51,20800.0
2012-02-28 11:10:00,67.5,67.55,67.26,67.3,77500.0,67.5,67.55,67.26,67.3,77500.0
2012-02-28 11:20:00,67.31,67.36,67.27,67.36,11700.0,67.31,67.36,67.27,67.36,11700.0
2012-02-28 11:30:00,67.36,67.58,67.36,67.58,29900.0,67.36,67.58,67.36,67.58,29900.0
2012-02-28 11:40:00,67.57,67.6,67.47,67.52,17200.0,67.57,67.6,67.47,67.52,17200.0
2012-02-28 11:50:00,67.52,67.54,67.41,67.46,24200.0,67.52,67.54,67.41,67.46,24200.0
2012-02-28 12:00:00,67.48,67.53,67.45,67.46,22900.0,67.48,67.53,67.45,67.46,22900.0
2012-02-28 12:10:00,67.47,67.47,67.4,67.4,32400.0,67.47,67.47,67.4,67.4,32400.0
2012-02-28 12:20:00,67.41,67.45,67.36,67.42,14800.0,67.41,67.45,67.36,67.42,14800.0
2012-02-28 12:30:00,67.43,67.55,67.43,67.53,21700.0,67.43,67.55,67.43,67.53,21700.0
2012-02-28 12:40:00,67.54,67.76,67.53,67.69,28500.0,67.54,67.76,67.53,67.69,28500.0
2012-02-28 12:50:00,67.74,67.82,67.72,67.81,29400.0,67.74,67.82,67.72,67.81,29400.0
2012-02-28 13:00:00,67.8,67.83,67.66,67.71,23300.0,67.8,67.83,67.66,67.71,23300.0
2012-02-28 13:10:00,67.69,67.7,67.65,67.66,17000.0,67.69,67.7,67.65,67.66,17000.0
2012-02-28 13:20:00,67.67,67.69,67.62,67.65,7900.0,67.67,67.69,67.62,67.65,7900.0
2012-02-28 13:30:00,67.63,67.64,67.51,67.55,21300.0,67.63,67.64,67.51,67.55,21300.0
2012-02-28 13:40:00,67.54,67.54,67.25,67.25,21800.0,67.54,67.54,67.25,67.25,21800.0
2012-02-28 13:50:00,67.25,67.4,67.22,67.4,21100.0,67.25,67.4,67.22,67.4,21100.0
2012-02-28 14:00:00,67.35,67.46,67.35,67.46,18700.0,67.35,67.46,67.35,67.46,18700.0
2012-02-28 14:10:00,67.45,67.46,67.27,67.38,25700.0,67.45,67.46,67.27,67.38,25700.0
2012-02-28 14:20:00,67.36,67.41,67.27,67.29,36900.0,67.36,67.41,67.27,67.29,36900.0
2012-02-28 14:30:00,67.31,67.4,67.25,67.33,25000.0,67.31,67.4,67.25,67.33,25000.0
2012-02-28 14:40:00,67.34,67.41,67.25,67.41,6400.0,67.34,67.41,67.25,67.41,6400.0
2012-02-28 14:50:00,67.41,67.46,67.3,67.41,9800.0,67.41,67.46,67.3,67.41,9800.0
2012-02-28 15:00:00,67.42,67.48,67.34,67.42,17300.0,67.42,67.48,67.34,67.42,17300.0
2012-02-28 15:10:00,67.42,67.66,67.41,67.54,36400.0,67.42,67.66,67.41,67.54,36400.0
2012-02-28 15:20:00,67.53,67.7,67.5,67.69,59500.0,67.53,67.7,67.5,67.69,59500.0
2012-02-28 15:30:00,67.69,67.81,67.64,67.71,43900.0,67.69,67.81,67.64,67.71,43900.0
2012-02-28 15:40:00,67.71,67.81,67.62,67.73,80600.0,67.71,67.81,67.62,67.73,80600.0
2012-02-28 15:50:00,67.74,67.76,67.66,67.74,53900.0,67.74,67.76,67.66,67.74,53900.0
2012-02-29 09:30:00,67.92,68.06,67.72,68.0,80200.0,67.92,68.06,67.72,68.0,80200.0
2012-02-29 09:40:00,68.0,68.0,67.59,67.83,53100.0,68.0,68.0,67.59,67.83,53100.0
2012-02-29 09:50:00,67.8,67.91,67.75,67.89,33300.0,67.8,67.91,67.75,67.89,33300.0
2012-02-29 10:00:00,67.89,67.95,67.61,67.92,57200.0,67.89,67.95,67.61,67.92,57200.0
2012-02-29 10:10:00,67.9,67.9,67.65,67.77,49500.0,67.9,67.9,67.65,67.77,49500.0
2012-02-29 10:20:00,67.73,67.91,67.59,67.81,46200.0,67.73,67.91,67.59,67.81,46200.0
2012-02-29 10:30:00,67.81,67.9,67.72,67.81,29500.0,67.81,67.9,67.72,67.81,29500.0
2012-02-29 10:40:00,67.82,67.83,67.32,67.37,38500.0,67.82,67.83,67.32,67.37,38500.0
2012-02-29 10:50:00,67.37,67.63,67.22,67.58,36600.0,67.37,67.63,67.22,67.58,36600.0
2012-02-29 11:00:00,67.62,67.78,67.56,67.76,19900.0,67.62,67.78,67.56,67.76,19900.0
2012-02-29 11:10:00,67.77,67.83,67.65,67.68,49000.0,67.77,67.83,67.65,67.68,49000.0
2012-02-29 11:20:00,67.66,67.78,67.51,67.53,22700.0,67.66,67.78,67.51,67.53,22700.0
2012-02-29 11:30:00,67.54,67.73,67.39,67.73,44500.0,67.54,67.73,67.39,67.73,44500.0
2012-02-29 11:40:00,67.73,67.92,67.73,67.89,23400.0,67.73,67.92,67.73,67.89,23400.0
2012-02-29 11:50:00,67.89,68.05,67.8,67.82,28600.0,67.89,68.05,67.8,67.82,28600.0
2012-02-29 12:00:00,67.8,68.0,67.79,67.94,33100.0,67.8,68.0,67.79,67.94,33100.0
2012-02-29 12:10:00,67.94,68.0,67.81,67.83,25400.0,67.94,68.0,67.81,67.83,25400.0
2012-02-29 12:20:00,67.78,67.91,67.78,67.88,7800.0,67.78,67.91,67.78,67.88,7800.0
2012-02-29 12:30:00,67.86,67.88,67.75,67.84,5700.0,67.86,67.88,67.75,67.84,5700.0
2012-02-29 12:40:00,67.82,67.82,67.63,67.67,25500.0,67.82,67.82,67.63,67.67,25500.0
2012-02-29 12:50:00,67.74,67.8,67.51,67.51,18000.0,67.74,67.8,67.51,67.51,18000.0
2012-02-29 13:00:00,67.54,67.79,67.54,67.79,17000.0,67.54,67.79,67.54,67.79,17000.0
2012-02-29 13:10:00,67.8,67.8,67.59,67.59,18200.0,67.8,67.8,67.59,67.59,18200.0
2012-02-29 13:20:00,67.56,67.73,67.55,67.7,7900.0,67.56,67.73,67.55,67.7,7900.0
2012-02-29 13:30:00,67.73,67.85,67.7,67.75,18800.0,67.73,67.85,67.7,67.75,18800.0
2012-02-29 13:40:00,67.78,67.84,67.67,67.73,4400.0,67.78,67.84,67.67,67.73,4400.0
2012-02-29 13:50:00,67.74,67.75,67.54,67.64,21600.0,67.74,67.75,67.54,67.64,21600.0
2012-02-29 14:00:00,67.68,67.88,67.64,67.75,17700.0,67.68,67.88,67.64,67.75,17700.0
2012-02-29 14:10:00,67.74,67.79,67.54,67.56,23200.0,67.74,67.79,67.54,67.56,23200.0
2012-02-29 14:20:00,67.58,67.58,67.35,67.55,27900.0,67.58,67.58,67.35,67.55,27900.0
2012-02-29 14:30:00,67.52,67.55,67.31,67.37,15800.0,67.52,67.55,67.31,67.37,15800.0
2012-02-29 14:40:00,67.37,67.46,67.3,67.39,11000.0,67.37,67.46,67.3,67.39,11000.0
2012-02-29 14:50:00,67.42,67.49,67.38,67.43,17300.0,67.42,67.49,67.38,67.43,17300.0
2012-02-29 15:00:00,67.47,67.47,67.26,67.27,29800.0,67.47,67.47,67.26,67.27,29800.0
2012-02-29 15:10:00,67.27,67.42,67.26,67.42,22200.0,67.27,67.42,67.26,67.42,22200.0
2012-02-29 15:20:00,67.41,67.44,67.27,67.38,29700.0,67.41,67.44,67.27,67.38,29700.0
2012-02-29 15:30:00,67.38,67.38,67.15,67.25,69800.0,67.38,67.38,67.15,67.25,69800.0
2012-02-29 15:40:00,67.25,67.37,67.17,67.23,57000.0,67.25,67.37,67.17,67.23,57000.0
2012-02-29 15:50:00,67.23,67.23,66.99,67.02,118700.0,67.23,67.23,66.99,67.02,118700.0
2012-03-01 09:30:00,67.81,68.36,67.52,68.16,201600.0,67.81,68.36,67.52,68.16,201600.0
2012-03-01 09:40:00,68.17,68.17,67.75,67.95,66900.0,68.17,68.17,67.75,67.95,66900.0
2012-03-01 09:50:00,67.96,68.4,67.95,68.32,132300.0,67.96,68.4,67.95,68.32,132300.0
2012-03-01 10:00:00,68.31,68.67,68.07,68.5,175800.0,68.31,68.67,68.07,68.5,175800.0
2012-03-01 10:10:00,68.49,69.13,68.49,68.84,211700.0,68.49,69.13,68.49,68.84,211700.0
2012-03-01 10:20:00,68.83,69.09,68.79,68.95,98700.0,68.83,69.09,68.79,68.95,98700.0
2012-03-01 10:30:00,68.93,69.04,68.86,69.04,61600.0,68.93,69.04,68.86,69.04,61600.0
2012-03-01 10:40:00,69.02,69.14,68.86,68.95,55600.0,69.02,69.14,68.86,68.95,55600.0
2012-03-01 10:50:00,68.95,68.97,68.67,68.96,39500.0,68.95,68.97,68.67,68.96,39500.0
2012-03-01 11:00:00,68.96,69.25,68.93,69.15,96000.0,68.96,69.25,68.93,69.15,96000.0
2012-03-01 11:10:00,69.15,69.45,69.13,69.26,79600.0,69.15,69.45,69.13,69.26,79600.0
2012-03-01 11:20:00,69.33,69.69,69.3,69.69,73600.0,69.33,69.69,69.3,69.69,73600.0
2012-03-01 11:30:00,69.66,69.72,69.5,69.63,73100.0,69.66,69.72,69.5,69.63,73100.0
2012-03-01 11:40:00,69.64,69.8,69.62,69.7,69000.0,69.64,69.8,69.62,69.7,69000.0
2012-03-01 11:50:00,69.7,69.9,69.62,69.88,72500.0,69.7,69.9,69.62,69.88,72500.0
2012-03-01 12:00:00,69.88,70.0,69.81,69.94,80700.0,69.88,70.0,69.81,69.94,80700.0
2012-03-01 12:10:00,69.92,70.06,69.92,69.98,78200.0,69.92,70.06,69.92,69.98,78200.0
2012-03-01 12:20:00,69.97,70.04,69.9,69.99,37600.0,69.97,70.04,69.9,69.99,37600.0
2012-03-01 12:30:00,70.0,70.22,69.95,70.2,50100.0,70.0,70.22,69.95,70.2,50100.0
2012-03-01 12:40:00,70.19,70.38,70.17,70.33,71400.0,70.19,70.38,70.17,70.33,71400.0
2012-03-01 12:50:00,70.33,70.59,70.22,70.56,53800.0,70.33,70.59,70.22,70.56,53800.0
2012-03-01 13:00:00,70.55,70.75,70.52,70.74,75200.0,70.55,70.75,70.52,70.74,75200.0
2012-03-01 13:10:00,70.7,70.87,70.68,70.71,148500.0,70.7,70.87,70.68,70.71,148500.0
2012-03-01 13:20:00,70.72,70.85,70.72,70.73,84400.0,70.72,70.85,70.72,70.73,84400.0
2012-03-01 13:30:00,70.73,70.89,70.73,70.75,64900.0,70.73,70.89,70.73,70.75,64900.0
2012-03-01 13:40:00,70.74,70.81,70.72,70.73,51900.0,70.74,70.81,70.72,70.73,51900.0
2012-03-01 13:50:00,70.73,70.74,70.72,70.73,49300.0,70.73,70.74,70.72,70.73,49300.0
2012-03-01 14:00:00,70.74,70.82,70.72,70.79,51700.0,70.74,70.82,70.72,70.79,51700.0
2012-03-01 14:10:00,70.79,70.85,70.75,70.78,49500.0,70.79,70.85,70.75,70.78,49500.0
2012-03-01 14:20:00,70.79,70.93,70.72,70.76,61800.0,70.79,70.93,70.72,70.76,61800.0
2012-03-01 14:30:00,70.77,70.8,70.72,70.76,47200.0,70.77,70.8,70.72,70.76,47200.0
2012-03-01 14:40:00,70.75,70.76,70.34,70.39,120200.0,70.75,70.76,70.34,70.39,120200.0
2012-03-01 14:50:00,70.4,70.46,70.34,70.38,54300.0,70.4,70.46,70.34,70.38,54300.0
2012-03-01 15:00:00,70.38,70.69,70.37,70.63,87400.0,70.38,70.69,70.37,70.63,87400.0
2012-03-01 15:10:00,70.64,70.71,70.46,70.47,59900.0,70.64,70.71,70.46,70.47,59900.0
2012-03-01 15:20:00,70.46,70.75,70.3,70.75,100100.0,70.46,70.75,70.3,70.75,100100.0
2012-03-01 15:30:00,70.72,70.79,70.61,70.72,85200.0,70.72,70.79,70.61,70.72,85200.0
2012-03-01 15:40:00,70.73,70.98,70.72,70.9,137500.0,70.73,70.98,70.72,70.9,137500.0
2012-03-01 15:50:00,70.87,70.93,70.76,70.86,149400.0,70.87,70.93,70.76,70.86,149400.0
2012-03-02 09:30:00,70.8,70.99,70.5,70.7,105500.0,70.8,70.99,70.5,70.7,105500.0
2012-03-02 09:40:00,70.66,70.91,70.44,70.64,60800.0,70.66,70.91,70.44,70.64,60800.0
2012-03-02 09:50:00,70.65,70.92,70.41,70.41,61700.0,70.65,70.92,70.41,70.41,61700.0
2012-03-02 10:00:00,70.43,70.64,70.43,70.56,45000.0,70.43,70.64,70.43,70.56,45000.0
2012-03-02 10:10:00,70.58,70.77,70.56,70.72,44300.0,70.58,70.77,70.56,70.72,44300.0
2012-03-02 10:20:00,70.74,70.76,70.61,70.69,46600.0,70.74,70.76,70.61,70.69,46600.0
2012-03-02 10:30:00,70.7,70.99,70.62,70.98,39800.0,70.7,70.99,70.62,70.98,39800.0
2012-03-02 10:40:00,70.98,71.0,70.67,70.75,44800.0,70.98,71.0,70.67,70.75,44800.0
2012-03-02 10:50:00,70.76,71.0,70.76,70.9,37900.0,70.76,71.0,70.76,70.9,37900.0
2012-03-02 11:00:00,70.9,71.0,70.75,71.0,49900.0,70.9,71.0,70.75,71.0,49900.0
2012-03-02 11:10:00,70.98,71.0,70.86,70.97,36000.0,70.98,71.0,70.86,70.97,36000.0
2012-03-02 11:20:00,70.98,71.41,70.93,71.24,135500.0,70.98,71.41,70.93,71.24,135500.0
2012-03-02 11:30:00,71.22,71.31,70.97,71.05,34000.0,71.22,71.31,70.97,71.05,34000.0
2012-03-02 11:40:00,71.07,71.07,70.68,70.95,39200.0,71.07,71.07,70.68,70.95,39200.0
2012-03-02 11:50:00,70.96,71.04,70.87,70.95,16600.0,70.96,71.04,70.87,70.95,16600.0
2012-03-02 12:00:00,70.92,70.92,70.71,70.76,22800.0,70.92,70.92,70.71,70.76,22800.0
2012-03-02 12:10:00,70.75,70.76,70.61,70.64,23200.0,70.75,70.76,70.61,70.64,23200.0
2012-03-02 12:20:00,70.65,70.65,70.42,70.55,36900.0,70.65,70.65,70.42,70.55,36900.0
2012-03-02 12:30:00,70.61,70.65,70.51,70.6,23200.0,70.61,70.65,70.51,70.6,23200.0
2012-03-02 12:40:00,70.58,70.62,70.52,70.55,31700.0,70.58,70.62,70.52,70.55,31700.0
2012-03-02 12:50:00,70.56,70.59,70.43,70.45,33200.0,70.56,70.59,70.43,70.45,33200.0
2012-03-02 13:00:00,70.45,70.53,70.3,70.43,48300.0,70.45,70.53,70.3,70.43,48300.0
2012-03-02 13:10:00,70.4,70.41,70.02,70.05,41600.0,70.4,70.41,70.02,70.05,41600.0
2012-03-02 13:20:00,70.05,70.09,69.81,69.84,68300.0,70.05,70.09,69.81,69.84,68300.0
2012-03-02 13:30:00,69.85,69.91,69.83,69.89,52400.0,69.85,69.91,69.83,69.89,52400.0
2012-03-02 13:40:00,69.89,70.09,69.86,69.92,31900.0,69.89,70.09,69.86,69.92,31900.0
2012-03-02 13:50:00,69.93,70.36,69.93,70.3,31200.0,69.93,70.36,69.93,70.3,31200.0
2012-03-02 14:00:00,70.3,70.4,70.26,70.34,31000.0,70.3,70.4,70.26,70.34,31000.0
2012-03-02 14:10:00,70.32,70.39,70.08,70.39,22000.0,70.32,70.39,70.08,70.39,22000.0
2012-03-02 14:20:00,70.39,70.4,70.11,70.24,30700.0,70.39,70.4,70.11,70.24,30700.0
2012-03-02 14:30:00,70.25,70.35,70.22,70.34,16700.0,70.25,70.35,70.22,70.34,16700.0
2012-03-02 14:40:00,70.34,70.34,70.23,70.25,15700.0,70.34,70.34,70.23,70.25,15700.0
2012-03-02 14:50:00,70.26,70.4,70.23,70.37,26600.0,70.26,70.4,70.23,70.37,26600.0
2012-03-02 15:00:00,70.37,70.46,70.25,70.45,46500.0,70.37,70.46,70.25,70.45,46500.0
2012-03-02 15:10:00,70.44,70.5,70.35,70.49,49600.0,70.44,70.5,70.35,70.49,49600.0
2012-03-02 15:20:00,70.48,70.64,70.42,70.63,33300.0,70.48,70.64,70.42,70.63,33300.0
2012-03-02 15:30:00,70.64,70.75,70.57,70.6,44100.0,70.64,70.75,70.57,70.6,44100.0
2012-03-02 15:40:00,70.6,70.67,70.31,70.34,62300.0,70.6,70.67,70.31,70.34,62300.0
2012-03-02 15:50:00,70.34,70.57,70.34,70.51,101900.0,70.34,70.57,70.34,70.51,101900.0
2012-03-05 09:30:00,70.26,70.75,70.0,70.1,74100.0,70.26,70.75,70.0,70.1,74100.0
2012-03-05 09:40:00,70.16,70.28,69.92,70.05,73400.0,70.16,70.28,69.92,70.05,73400.0
2012-03-05 09:50:00,70.05,70.22,69.86,69.96,97700.0,70.05,70.22,69.86,69.96,97700.0
2012-03-05 10:00:00,69.96,70.08,69.75,69.75,61600.0,69.96,70.08,69.75,69.75,61600.0
2012-03-05 10:10:00,69.76,69.8,69.49,69.6,62700.0,69.76,69.8,69.49,69.6,62700.0
2012-03-05 10:20:00,69.56,69.69,69.21,69.24,71000.0,69.56,69.69,69.21,69.24,71000.0
2012-03-05 10:30:00,69.23,69.26,68.82,68.9,86400.0,69.23,69.26,68.82,68.9,86400.0
2012-03-05 10:40:00,68.86,69.24,68.85,69.2,52600.0,68.86,69.24,68.85,69.2,52600.0
2012-03-05 10:50:00,69.2,69.33,69.08,69.15,49900.0,69.2,69.33,69.08,69.15,49900.0
2012-03-05 11:00:00,69.12,69.22,69.0,69.01,48000.0,69.12,69.22,69.0,69.01,48000.0
2012-03-05 11:10:00,69.06,69.1,68.69,68.69,75900.0,69.06,69.1,68.69,68.69,75900.0
2012-03-05 11:20:00,68.7,68.76,68.63,68.66,41500.0,68.7,68.76,68.63,68.66,41500.0
2012-03-05 11:30:00,68.66,68.88,68.55,68.63,42800.0,68.66,68.88,68.55,68.63,42800.0
2012-03-05 11:40:00,68.65,69.06,68.64,69.01,24200.0,68.65,69.06,68.64,69.01,24200.0
2012-03-05 11:50:00,69.05,69.17,68.92,68.93,26700.0,69.05,69.17,68.92,68.93,26700.0
2012-03-05 12:00:00,68.92,68.98,68.84,68.86,13000.0,68.92,68.98,68.84,68.86,13000.0
2012-03-05 12:10:00,68.86,68.94,68.78,68.93,11200.0,68.86,68.94,68.78,68.93,11200.0
2012-03-05 12:20:00,68.94,69.0,68.86,68.99,27100.0,68.94,69.0,68.86,68.99,27100.0
2012-03-05 12:30:00,68.98,69.04,68.94,69.0,11700.0,68.98,69.04,68.94,69.0,11700.0
2012-03-05 12:40:00,69.01,69.07,68.9,68.9,22300.0,69.01,69.07,68.9,68.9,22300.0
2012-03-05 12:50:00,68.9,68.92,68.65,68.86,26900.0,68.9,68.92,68.65,68.86,26900.0
2012-03-05 13:00:00,68.8,69.0,68.77,68.87,10600.0,68.8,69.0,68.77,68.87,10600.0
2012-03-05 13:10:00,68.86,69.0,68.8,69.0,9500.0,68.86,69.0,68.8,69.0,9500.0
2012-03-05 13:20:00,68.97,68.98,68.91,68.98,12300.0,68.97,68.98,68.91,68.98,12300.0
2012-03-05 13:30:00,68.96,68.99,68.84,68.9,8300.0,68.96,68.99,68.84,68.9,8300.0
2012-03-05 13:40:00,68.88,68.89,68.76,68.82,7200.0,68.88,68.89,68.76,68.82,7200.0
2012-03-05 13:50:00,68.82,68.83,68.66,68.74,26700.0,68.82,68.83,68.66,68.74,26700.0
2012-03-05 14:00:00,68.78,68.98,68.75,68.92,15700.0,68.78,68.98,68.75,68.92,15700.0
2012-03-05 14:10:00,68.97,69.03,68.79,68.79,20400.0,68.97,69.03,68.79,68.79,20400.0
2012-03-05 14:20:00,68.82,68.9,68.65,68.68,28000.0,68.82,68.9,68.65,68.68,28000.0
2012-03-05 14:30:00,68.68,68.68,68.5,68.56,44700.0,68.68,68.68,68.5,68.56,44700.0
2012-03-05 14:40:00,68.56,68.56,68.33,68.51,45900.0,68.56,68.56,68.33,68.51,45900.0
2012-03-05 14:50:00,68.52,68.64,68.41,68.64,37700.0,68.52,68.64,68.41,68.64,37700.0
2012-03-05 15:00:00,68.61,68.77,68.61,68.69,48800.0,68.61,68.77,68.61,68.69,48800.0
2012-03-05 15:10:00,68.67,68.86,68.63,68.86,40500.0,68.67,68.86,68.63,68.86,40500.0
2012-03-05 15:20:00,68.81,68.91,68.77,68.83,35900.0,68.81,68.91,68.77,68.83,35900.0
2012-03-05 15:30:00,68.86,68.89,68.7,68.87,45900.0,68.86,68.89,68.7,68.87,45900.0
2012-03-05 15:40:00,68.87,68.92,68.66,68.73,49700.0,68.87,68.92,68.66,68.73,49700.0
2012-03-05 15:50:00,68.77,68.9,68.71,68.85,103400.0,68.77,68.9,68.71,68.85,103400.0
2012-03-06 09:30:00,67.29,67.63,66.04,66.07,259000.0,67.29,67.63,66.04,66.07,259000.0
2012-03-06 09:40:00,66.08,66.57,65.28,65.42,336000.0,66.08,66.57,65.28,65.42,336000.0
2012-03-06 09:50:00,65.41,65.86,65.18,65.86,168500.0,65.41,65.86,65.18,65.86,168500.0
2012-03-06 10:00:00,65.85,66.2,65.78,66.03,110400.0,65.85,66.2,65.78,66.03,110400.0
2012-03-06 10:10:00,66.02,66.1,65.6,65.63,64000.0,66.02,66.1,65.6,65.63,64000.0
2012-03-06 10:20:00,65.63,65.77,65.39,65.59,82300.0,65.63,65.77,65.39,65.59,82300.0
2012-03-06 10:30:00,65.59,66.0,65.48,65.91,58600.0,65.59,66.0,65.48,65.91,58600.0
2012-03-06 10:40:00,65.89,66.0,65.88,65.91,40500.0,65.89,66.0,65.88,65.91,40500.0
2012-03-06 10:50:00,65.95,65.95,65.61,65.7,61400.0,65.95,65.95,65.61,65.7,61400.0
2012-03-06 11:00:00,65.7,65.76,65.65,65.71,34500.0,65.7,65.76,65.65,65.71,34500.0
2012-03-06 11:10:00,65.71,65.71,65.53,65.69,51700.0,65.71,65.71,65.53,65.69,51700.0
2012-03-06 11:20:00,65.71,65.83,65.65,65.82,34600.0,65.71,65.83,65.65,65.82,34600.0
2012-03-06 11:30:00,65.78,65.82,65.61,65.82,35600.0,65.78,65.82,65.61,65.82,35600.0
2012-03-06 11:40:00,65.79,65.83,65.69,65.71,28300.0,65.79,65.83,65.69,65.71,28300.0
2012-03-06 11:50:00,65.71,65.82,65.67,65.81,26400.0,65.71,65.82,65.67,65.81,26400.0
2012-03-06 12:00:00,65.8,65.83,65.74,65.8,36000.0,65.8,65.83,65.74,65.8,36000.0
2012-03-06 12:10:00,65.8,65.99,65.76,65.83,50100.0,65.8,65.99,65.76,65.83,50100.0
2012-03-06 12:20:00,65.84,65.87,65.77,65.83,17200.0,65.84,65.87,65.77,65.83,17200.0
2012-03-06 12:30:00,65.85,65.99,65.82,65.86,51500.0,65.85,65.99,65.82,65.86,51500.0
2012-03-06 12:40:00,65.87,65.88,65.72,65.8,26400.0,65.87,65.88,65.72,65.8,26400.0
2012-03-06 12:50:00,65.8,65.84,65.62,65.77,32600.0,65.8,65.84,65.62,65.77,32600.0
2012-03-06 13:00:00,65.77,65.96,65.77,65.89,11000.0,65.77,65.96,65.77,65.89,11000.0
2012-03-06 13:10:00,65.9,65.96,65.87,65.95,27000.0,65.9,65.96,65.87,65.95,27000.0
2012-03-06 13:20:00,65.97,66.05,65.87,66.01,36500.0,65.97,66.05,65.87,66.01,36500.0
2012-03-06 13:30:00,66.04,66.34,66.04,66.3,25800.0,66.04,66.34,66.04,66.3,25800.0
2012-03-06 13:40:00,66.33,66.41,66.23,66.39,32000.0,66.33,66.41,66.23,66.39,32000.0
2012-03-06 13:50:00,66.4,66.4,66.27,66.32,29400.0,66.4,66.4,66.27,66.32,29400.0
2012-03-06 14:00:00,66.28,66.35,66.17,66.32,24400.0,66.28,66.35,66.17,66.32,24400.0
2012-03-06 14:10:00,66.33,66.37,66.2,66.31,17300.0,66.33,66.37,66.2,66.31,17300.0
2012-03-06 14:20:00,66.33,66.38,66.03,66.09,16100.0,66.33,66.38,66.03,66.09,16100.0
2012-03-06 14:30:00,66.11,66.18,66.04,66.15,18000.0,66.11,66.18,66.04,66.15,18000.0
2012-03-06 14:40:00,66.15,66.15,65.9,65.95,36800.0,66.15,66.15,65.9,65.95,36800.0
2012-03-06 14:50:00,65.95,66.0,65.87,65.9,27900.0,65.95,66.0,65.87,65.9,27900.0
2012-03-06 15:00:00,65.89,66.08,65.89,66.03,36700.0,65.89,66.08,65.89,66.03,36700.0
2012-03-06 15:10:00,66.02,66.05,65.94,66.02,23700.0,66.02,66.05,65.94,66.02,23700.0
2012-03-06 15:20:00,66.02,66.03,65.77,65.79,49700.0,66.02,66.03,65.77,65.79,49700.0
2012-03-06 15:30:00,65.77,65.98,65.74,65.92,79800.0,65.77,65.98,65.74,65.92,79800.0
2012-03-06 15:40:00,65.92,66.01,65.86,65.94,44800.0,65.92,66.01,65.86,65.94,44800.0
2012-03-06 15:50:00,65.96,66.06,65.92,66.03,82000.0,65.96,66.06,65.92,66.03,82000.0
2012-03-07 09:30:00,68.31,68.42,67.68,68.1,189900.0,68.31,68.42,67.68,68.1,189900.0
2012-03-07 09:40:00,68.1,68.69,67.77,67.97,194600.0,68.1,68.69,67.77,67.97,194600.0
2012-03-07 09:50:00,68.01,68.27,67.78,67.78,100100.0,68.01,68.27,67.78,67.78,100100.0
2012-03-07 10:00:00,67.75,67.98,67.7,67.8,71800.0,67.75,67.98,67.7,67.8,71800.0
2012-03-07 10:10:00,67.79,67.97,67.71,67.73,32400.0,67.79,67.97,67.71,67.73,32400.0
2012-03-07 10:20:00,67.72,67.77,67.21,67.76,90300.0,67.72,67.77,67.21,67.76,90300.0
2012-03-07 10:30:00,67.76,67.76,67.47,67.47,28200.0,67.76,67.76,67.47,67.47,28200.0
2012-03-07 10:40:00,67.46,67.51,67.36,67.44,48300.0,67.46,67.51,67.36,67.44,48300.0
2012-03-07 10:50:00,67.44,67.79,67.42,67.77,55400.0,67.44,67.79,67.42,67.77,55400.0
2012-03-07 11:00:00,67.8,67.9,67.65,67.84,39300.0,67.8,67.9,67.65,67.84,39300.0
2012-03-07 11:10:00,67.85,67.96,67.77,67.88,39200.0,67.85,67.96,67.77,67.88,39200.0
2012-03-07 11:20:00,67.9,67.94,67.85,67.92,17500.0,67.9,67.94,67.85,67.92,17500.0
2012-03-07 11:30:00,67.91,67.93,67.74,67.76,18300.0,67.91,67.93,67.74,67.76,18300.0
2012-03-07 11:40:00,67.78,67.88,67.74,67.84,21700.0,67.78,67.88,67.74,67.84,21700.0
2012-03-07 11:50:00,67.83,67.93,67.81,67.91,23000.0,67.83,67.93,67.81,67.91,23000.0
2012-03-07 12:00:00,67.92,67.94,67.85,67.85,20500.0,67.92,67.94,67.85,67.85,20500.0
2012-03-07 12:10:00,67.87,67.95,67.83,67.9,41500.0,67.87,67.95,67.83,67.9,41500.0
2012-03-07 12:20:00,67.94,68.02,67.92,68.0,45000.0,67.94,68.02,67.92,68.0,45000.0
2012-03-07 12:30:00,67.98,68.02,67.95,68.0,26100.0,67.98,68.02,67.95,68.0,26100.0
2012-03-07 12:40:00,67.98,68.02,67.96,68.0,19700.0,67.98,68.02,67.96,68.0,19700.0
2012-03-07 12:50:00,68.0,68.1,68.0,68.0,34800.0,68.0,68.1,68.0,68.0,34800.0
2012-03-07 13:00:00,68.01,68.09,67.95,68.03,25300.0,68.01,68.09,67.95,68.03,25300.0
2012-03-07 13:10:00,68.05,68.23,68.03,68.16,33600.0,68.05,68.23,68.03,68.16,33600.0
2012-03-07 13:20:00,68.18,68.24,68.14,68.19,35800.0,68.18,68.24,68.14,68.19,35800.0
2012-03-07 13:30:00,68.19,68.21,68.14,68.19,15700.0,68.19,68.21,68.14,68.19,15700.0
2012-03-07 13:40:00,68.2,68.21,68.1,68.16,23200.0,68.2,68.21,68.1,68.16,23200.0
2012-03-07 13:50:00,68.17,68.2,68.12,68.2,19900.0,68.17,68.2,68.12,68.2,19900.0
2012-03-07 14:00:00,68.2,68.47,68.18,68.46,40900.0,68.2,68.47,68.18,68.46,40900.0
2012-03-07 14:10:00,68.46,68.49,68.39,68.49,24900.0,68.46,68.49,68.39,68.49,24900.0
2012-03-07 14:20:00,68.5,68.52,68.34,68.36,42800.0,68.5,68.52,68.34,68.36,42800.0
2012-03-07 14:30:00,68.36,68.56,68.24,68.56,55100.0,68.36,68.56,68.24,68.56,55100.0
2012-03-07 14:40:00,68.55,68.65,68.41,68.58,43700.0,68.55,68.65,68.41,68.58,43700.0
2012-03-07 14:50:00,68.59,68.74,68.55,68.58,30300.0,68.59,68.74,68.55,68.58,30300.0
2012-03-07 15:00:00,68.58,68.66,68.54,68.64,39800.0,68.58,68.66,68.54,68.64,39800.0
2012-03-07 15:10:00,68.6,68.9,68.59,68.8,67700.0,68.6,68.9,68.59,68.8,67700.0
2012-03-07 15:20:00,68.81,68.94,68.81,68.9,57600.0,68.81,68.94,68.81,68.9,57600.0
2012-03-07 15:30:00,68.89,68.96,68.82,68.9,51900.0,68.89,68.96,68.82,68.9,51900.0
2012-03-07 15:40:00,68.92,69.0,68.89,68.98,58200.0,68.92,69.0,68.89,68.98,58200.0
2012-03-07 15:50:00,68.97,68.98,68.61,68.66,106100.0,68.97,68.98,68.61,68.66,106100.0
2012-03-08 09:30:00,69.6,70.24,69.38,70.23,170200.0,69.6,70.24,69.38,70.23,170200.0
2012-03-08 09:40:00,70.18,70.5,70.13,70.37,134100.0,70.18,70.5,70.13,70.37,134100.0
2012-03-08 09:50:00,70.37,70.72,70.35,70.57,152100.0,70.37,70.72,70.35,70.57,152100.0
2012-03-08 10:00:00,70.56,70.7,70.46,70.55,83600.0,70.56,70.7,70.46,70.55,83600.0
2012-03-08 10:10:00,70.55,70.72,70.23,70.7,86100.0,70.55,70.72,70.23,70.7,86100.0
2012-03-08 10:20:00,70.66,70.88,70.63,70.77,106000.0,70.66,70.88,70.63,70.77,106000.0
2012-03-08 10:30:00,70.78,70.93,70.72,70.88,63100.0,70.78,70.93,70.72,70.88,63100.0
2012-03-08 10:40:00,70.88,71.0,70.84,70.92,54300.0,70.88,71.0,70.84,70.92,54300.0
2012-03-08 10:50:00,70.92,71.12,70.89,71.02,75700.0,70.92,71.12,70.89,71.02,75700.0
2012-03-08 11:00:00,71.02,71.25,71.01,71.23,103100.0,71.02,71.25,71.01,71.23,103100.0
2012-03-08 11:10:00,71.2,71.25,71.11,71.16,65100.0,71.2,71.25,71.11,71.16,65100.0
2012-03-08 11:20:00,71.17,71.18,70.91,71.1,51000.0,71.17,71.18,70.91,71.1,51000.0
2012-03-08 11:30:00,71.1,72.0,71.0,71.06,68400.0,71.1,72.0,71.0,71.06,68400.0
2012-03-08 11:40:00,71.07,71.13,70.9,71.1,51000.0,71.07,71.13,70.9,71.1,51000.0
2012-03-08 11:50:00,71.1,71.42,71.1,71.4,61200.0,71.1,71.42,71.1,71.4,61200.0
2012-03-08 12:00:00,71.42,71.5,71.32,71.4,46600.0,71.42,71.5,71.32,71.4,46600.0
2012-03-08 12:10:00,71.4,71.5,71.33,71.39,22700.0,71.4,71.5,71.33,71.39,22700.0
2012-03-08 12:20:00,71.39,71.43,71.22,71.28,27700.0,71.39,71.43,71.22,71.28,27700.0
2012-03-08 12:30:00,71.3,71.42,71.29,71.37,27100.0,71.3,71.42,71.29,71.37,27100.0
2012-03-08 12:40:00,71.35,71.35,71.06,71.06,40900.0,71.35,71.35,71.06,71.06,40900.0
2012-03-08 12:50:00,71.06,71.14,70.94,71.12,36500.0,71.06,71.14,70.94,71.12,36500.0
2012-03-08 13:00:00,71.11,71.12,70.96,70.99,24600.0,71.11,71.12,70.96,70.99,24600.0
2012-03-08 13:10:00,70.99,71.05,70.96,70.98,52700.0,70.99,71.05,70.96,70.98,52700.0
2012-03-08 13:20:00,70.98,70.98,70.87,70.94,26000.0,70.98,70.98,70.87,70.94,26000.0
2012-03-08 13:30:00,70.94,71.0,70.91,71.0,15500.0,70.94,71.0,70.91,71.0,15500.0
2012-03-08 13:40:00,71.0,71.17,70.95,71.03,31700.0,71.0,71.17,70.95,71.03,31700.0
2012-03-08 13:50:00,71.05,71.11,71.0,71.0,36200.0,71.05,71.11,71.0,71.0,36200.0
2012-03-08 14:00:00,71.01,71.05,70.94,70.97,16200.0,71.01,71.05,70.94,70.97,16200.0
2012-03-08 14:10:00,70.98,71.03,70.91,70.95,40600.0,70.98,71.03,70.91,70.95,40600.0
2012-03-08 14:20:00,71.0,71.1,70.99,71.07,34600.0,71.0,71.1,70.99,71.07,34600.0
2012-03-08 14:30:00,71.05,71.06,70.94,70.99,18500.0,71.05,71.06,70.94,70.99,18500.0
2012-03-08 14:40:00,71.0,71.12,70.98,71.04,22700.0,71.0,71.12,70.98,71.04,22700.0
2012-03-08 14:50:00,71.05,71.15,71.0,71.11,23700.0,71.05,71.15,71.0,71.11,23700.0
2012-03-08 15:00:00,71.15,71.17,70.96,71.02,56000.0,71.15,71.17,70.96,71.02,56000.0
2012-03-08 15:10:00,71.01,71.23,71.0,71.07,61600.0,71.01,71.23,71.0,71.07,61600.0
2012-03-08 15:20:00,71.1,71.1,70.98,70.98,50400.0,71.1,71.1,70.98,70.98,50400.0
2012-03-08 15:30:00,71.0,71.11,70.99,71.03,48600.0,71.0,71.11,70.99,71.03,48600.0
2012-03-08 15:40:00,71.05,71.12,70.99,71.0,69600.0,71.05,71.12,70.99,71.0,69600.0
2012-03-08 15:50:00,71.0,71.07,70.91,70.93,124900.0,71.0,71.07,70.91,70.93,124900.0
2012-03-09 09:30:00,71.14,71.2,70.8,70.95,60100.0,71.14,71.2,70.8,70.95,60100.0
2012-03-09 09:40:00,70.98,71.44,70.9,71.35,71500.0,70.98,71.44,70.9,71.35,71500.0
2012-03-09 09:50:00,71.35,71.44,71.07,71.25,76000.0,71.35,71.44,71.07,71.25,76000.0
2012-03-09 10:00:00,71.17,71.46,71.12,71.44,83400.0,71.17,71.46,71.12,71.44,83400.0
2012-03-09 10:10:00,71.45,71.5,71.3,71.5,67300.0,71.45,71.5,71.3,71.5,67300.0
2012-03-09 10:20:00,71.5,71.5,71.33,71.43,108500.0,71.5,71.5,71.33,71.43,108500.0
2012-03-09 10:30:00,71.45,71.93,71.45,71.9,108500.0,71.45,71.93,71.45,71.9,108500.0
2012-03-09 10:40:00,71.9,71.94,71.67,71.74,79900.0,71.9,71.94,71.67,71.74,79900.0
2012-03-09 10:50:00,71.72,71.95,71.72,71.9,33900.0,71.72,71.95,71.72,71.9,33900.0
2012-03-09 11:00:00,71.87,71.89,71.74,71.76,30200.0,71.87,71.89,71.74,71.76,30200.0
2012-03-09 11:10:00,71.8,71.96,71.77,71.95,24900.0,71.8,71.96,71.77,71.95,24900.0
2012-03-09 11:20:00,71.95,72.15,71.91,72.12,52900.0,71.95,72.15,71.91,72.12,52900.0
2012-03-09 11:30:00,72.15,72.24,72.05,72.1,61300.0,72.15,72.24,72.05,72.1,61300.0
2012-03-09 11:40:00,72.1,72.18,72.07,72.08,51200.0,72.1,72.18,72.07,72.08,51200.0
2012-03-09 11:50:00,72.07,72.2,72.04,72.12,53800.0,72.07,72.2,72.04,72.12,53800.0
2012-03-09 12:00:00,72.12,72.16,72.02,72.1,67200.0,72.12,72.16,72.02,72.1,67200.0
2012-03-09 12:10:00,72.1,72.14,72.05,72.09,46600.0,72.1,72.14,72.05,72.09,46600.0
2012-03-09 12:20:00,72.1,72.1,71.9,71.95,36100.0,72.1,72.1,71.9,71.95,36100.0
2012-03-09 12:30:00,71.95,71.97,71.9,71.96,23700.0,71.95,71.97,71.9,71.96,23700.0
2012-03-09 12:40:00,71.93,72.01,71.91,71.95,93600.0,71.93,72.01,71.91,71.95,93600.0
2012-03-09 12:50:00,71.92,72.0,71.91,71.99,74400.0,71.92,72.0,71.91,71.99,74400.0
2012-03-09 13:00:00,71.95,72.09,71.95,71.99,42900.0,71.95,72.09,71.95,71.99,42900.0
2012-03-09 13:10:00,72.0,72.05,71.96,71.98,19900.0,72.0,72.05,71.96,71.98,19900.0
2012-03-09 13:20:00,71.97,71.98,71.78,71.79,34000.0,71.97,71.98,71.78,71.79,34000.0
2012-03-09 13:30:00,71.8,72.0,71.77,71.98,39900.0,71.8,72.0,71.77,71.98,39900.0
2012-03-09 13:40:00,71.98,71.99,71.9,71.92,23500.0,71.98,71.99,71.9,71.92,23500.0
2012-03-09 13:50:00,71.92,71.94,71.77,71.77,54800.0,71.92,71.94,71.77,71.77,54800.0
2012-03-09 14:00:00,71.79,71.9,71.78,71.85,22700.0,71.79,71.9,71.78,71.85,22700.0
2012-03-09 14:10:00,71.84,71.92,71.82,71.88,25400.0,71.84,71.92,71.82,71.88,25400.0
2012-03-09 14:20:00,71.95,71.95,71.83,71.9,27500.0,71.95,71.95,71.83,71.9,27500.0
2012-03-09 14:30:00,71.91,71.92,71.8,71.85,29400.0,71.91,71.92,71.8,71.85,29400.0
2012-03-09 14:40:00,71.85,71.94,71.84,71.92,40100.0,71.85,71.94,71.84,71.92,40100.0
2012-03-09 14:50:00,71.92,71.93,71.78,71.85,73500.0,71.92,71.93,71.78,71.85,73500.0
2012-03-09 15:00:00,71.85,71.93,71.82,71.92,54400.0,71.85,71.93,71.82,71.92,54400.0
2012-03-09 15:10:00,71.91,71.94,71.89,71.9,50500.0,71.91,71.94,71.89,71.9,50500.0
2012-03-09 15:20:00,71.9,72.06,71.88,71.98,82500.0,71.9,72.06,71.88,71.98,82500.0
2012-03-09 15:30:00,71.98,72.25,71.96,72.22,81500.0,71.98,72.25,71.96,72.22,81500.0
2012-03-09 15:40:00,72.23,72.36,72.09,72.1,111500.0,72.23,72.36,72.09,72.1,111500.0
2012-03-09 15:50:00,72.11,72.15,71.91,72.06,138600.0,72.11,72.15,71.91,72.06,138600.0
2012-03-12 09:30:00,72.34,72.5,71.7,72.37,63600.0,72.34,72.5,71.7,72.37,63600.0
2012-03-12 09:40:00,72.45,72.71,72.4,72.64,35300.0,72.45,72.71,72.4,72.64,35300.0
2012-03-12 09:50:00,72.58,72.75,72.4,72.65,27800.0,72.58,72.75,72.4,72.65,27800.0
2012-03-12 10:00:00,72.59,72.59,72.02,72.15,49400.0,72.59,72.59,72.02,72.15,49400.0
2012-03-12 10:10:00,72.16,72.33,72.05,72.33,21700.0,72.16,72.33,72.05,72.33,21700.0
2012-03-12 10:20:00,72.29,72.3,72.09,72.17,18800.0,72.29,72.3,72.09,72.17,18800.0
2012-03-12 10:30:00,72.17,72.17,71.71,71.84,59900.0,72.17,72.17,71.71,71.84,59900.0
2012-03-12 10:40:00,71.8,71.98,71.73,71.85,13500.0,71.8,71.98,71.73,71.85,13500.0
2012-03-12 10:50:00,71.89,72.1,71.86,71.86,26300.0,71.89,72.1,71.86,71.86,26300.0
2012-03-12 11:00:00,71.9,72.04,71.77,71.77,25300.0,71.9,72.04,71.77,71.77,25300.0
2012-03-12 11:10:00,71.77,71.9,71.74,71.74,25100.0,71.77,71.9,71.74,71.74,25100.0
2012-03-12 11:20:00,71.72,71.75,71.52,71.62,26200.0,71.72,71.75,71.52,71.62,26200.0
2012-03-12 11:30:00,71.64,71.77,71.49,71.63,28200.0,71.64,71.77,71.49,71.63,28200.0
2012-03-12 11:40:00,71.68,71.69,71.51,71.65,20700.0,71.68,71.69,71.51,71.65,20700.0
2012-03-12 11:50:00,71.65,71.7,71.51,71.51,7200.0,71.65,71.7,71.51,71.51,7200.0
2012-03-12 12:00:00,71.54,71.76,71.5,71.61,9000.0,71.54,71.76,71.5,71.61,9000.0
2012-03-12 12:10:00,71.65,71.71,71.59,71.65,13100.0,71.65,71.71,71.59,71.65,13100.0
2012-03-12 12:20:00,71.64,71.65,71.58,71.6,15400.0,71.64,71.65,71.58,71.6,15400.0
2012-03-12 12:30:00,71.64,71.82,71.63,71.79,10400.0,71.64,71.82,71.63,71.79,10400.0
2012-03-12 12:40:00,71.78,71.84,71.74,71.83,12700.0,71.78,71.84,71.74,71.83,12700.0
2012-03-12 12:50:00,71.83,71.92,71.78,71.89,8000.0,71.83,71.92,71.78,71.89,8000.0
2012-03-12 13:00:00,71.89,71.89,71.75,71.81,7300.0,71.89,71.89,71.75,71.81,7300.0
2012-03-12 13:10:00,71.84,72.0,71.82,71.96,23800.0,71.84,72.0,71.82,71.96,23800.0
2012-03-12 13:20:00,71.96,72.16,71.95,72.02,37600.0,71.96,72.16,71.95,72.02,37600.0
2012-03-12 13:30:00,72.03,72.33,72.03,72.31,19400.0,72.03,72.33,72.03,72.31,19400.0
2012-03-12 13:40:00,72.31,72.42,72.22,72.33,18000.0,72.31,72.42,72.22,72.33,18000.0
2012-03-12 13:50:00,72.32,72.38,72.2,72.27,20700.0,72.32,72.38,72.2,72.27,20700.0
2012-03-12 14:00:00,72.24,72.28,72.11,72.18,14600.0,72.24,72.28,72.11,72.18,14600.0
2012-03-12 14:10:00,72.19,72.28,72.13,72.15,10800.0,72.19,72.28,72.13,72.15,10800.0
2012-03-12 14:20:00,72.13,72.16,72.06,72.09,13900.0,72.13,72.16,72.06,72.09,13900.0
2012-03-12 14:30:00,72.1,72.12,72.06,72.07,9800.0,72.1,72.12,72.06,72.07,9800.0
2012-03-12 14:40:00,72.07,72.08,72.02,72.08,15000.0,72.07,72.08,72.02,72.08,15000.0
2012-03-12 14:50:00,72.07,72.26,72.07,72.26,9500.0,72.07,72.26,72.07,72.26,9500.0
2012-03-12 15:00:00,72.29,72.3,72.17,72.19,11000.0,72.29,72.3,72.17,72.19,11000.0
2012-03-12 15:10:00,72.17,72.23,72.0,72.19,21200.0,72.17,72.23,72.0,72.19,21200.0
2012-03-12 15:20:00,72.18,72.27,72.14,72.21,15500.0,72.18,72.27,72.14,72.21,15500.0
2012-03-12 15:30:00,72.18,72.35,72.17,72.31,44400.0,72.18,72.35,72.17,72.31,44400.0
2012-03-12 15:40:00,72.3,72.35,72.19,72.3,32700.0,72.3,72.35,72.19,72.3,32700.0
2012-03-12 15:50:00,72.3,72.31,72.2,72.25,58500.0,72.3,72.31,72.2,72.25,58500.0
2012-03-13 09:30:00,72.88,73.32,72.64,73.26,108100.0,72.88,73.32,72.64,73.26,108100.0
2012-03-13 09:40:00,73.3,73.4,73.05,73.18,139000.0,73.3,73.4,73.05,73.18,139000.0
2012-03-13 09:50:00,73.19,73.28,72.29,72.51,134600.0,73.19,73.28,72.29,72.51,134600.0
2012-03-13 10:00:00,72.53,72.7,72.35,72.44,49900.0,72.53,72.7,72.35,72.44,49900.0
2012-03-13 10:10:00,72.4,72.4,72.09,72.25,47800.0,72.4,72.4,72.09,72.25,47800.0
2012-03-13 10:20:00,72.25,72.31,71.88,72.18,65700.0,72.25,72.31,71.88,72.18,65700.0
2012-03-13 10:30:00,72.24,72.4,72.18,72.23,39600.0,72.24,72.4,72.18,72.23,39600.0
2012-03-13 10:40:00,72.23,72.32,72.15,72.17,61600.0,72.23,72.32,72.15,72.17,61600.0
2012-03-13 10:50:00,72.17,72.29,72.06,72.19,31200.0,72.17,72.29,72.06,72.19,31200.0
2012-03-13 11:00:00,72.2,72.35,72.19,72.25,28400.0,72.2,72.35,72.19,72.25,28400.0
2012-03-13 11:10:00,72.25,72.44,72.25,72.42,58300.0,72.25,72.44,72.25,72.42,58300.0
2012-03-13 11:20:00,72.46,72.7,72.45,72.69,24600.0,72.46,72.7,72.45,72.69,24600.0
2012-03-13 11:30:00,72.65,72.76,72.57,72.65,64000.0,72.65,72.76,72.57,72.65,64000.0
2012-03-13 11:40:00,72.65,72.65,72.44,72.44,29500.0,72.65,72.65,72.44,72.44,29500.0
2012-03-13 11:50:00,72.5,72.51,72.21,72.24,34900.0,72.5,72.51,72.21,72.24,34900.0
2012-03-13 12:00:00,72.24,72.45,72.0,72.02,63300.0,72.24,72.45,72.0,72.02,63300.0
2012-03-13 12:10:00,72.01,72.26,72.0,72.05,39200.0,72.01,72.26,72.0,72.05,39200.0
2012-03-13 12:20:00,72.04,72.18,71.91,71.93,34500.0,72.04,72.18,71.91,71.93,34500.0
2012-03-13 12:30:00,71.94,71.98,71.75,71.83,56400.0,71.94,71.98,71.75,71.83,56400.0
2012-03-13 12:40:00,71.89,71.89,71.59,71.69,35100.0,71.89,71.89,71.59,71.69,35100.0
2012-03-13 12:50:00,71.71,71.95,71.69,71.93,21800.0,71.71,71.95,71.69,71.93,21800.0
2012-03-13 13:00:00,71.94,72.15,71.91,71.98,21800.0,71.94,72.15,71.91,71.98,21800.0
2012-03-13 13:10:00,71.97,72.17,71.94,72.08,19200.0,71.97,72.17,71.94,72.08,19200.0
2012-03-13 13:20:00,72.1,72.31,72.1,72.2,21100.0,72.1,72.31,72.1,72.2,21100.0
2012-03-13 13:30:00,72.21,72.25,72.02,72.03,21200.0,72.21,72.25,72.02,72.03,21200.0
2012-03-13 13:40:00,72.03,72.12,71.94,72.11,17300.0,72.03,72.12,71.94,72.11,17300.0
2012-03-13 13:50:00,72.12,72.12,71.94,71.99,15200.0,72.12,72.12,71.94,71.99,15200.0
2012-03-13 14:00:00,72.0,72.21,72.0,72.14,17700.0,72.0,72.21,72.0,72.14,17700.0
2012-03-13 14:10:00,72.16,72.23,71.94,72.23,13700.0,72.16,72.23,71.94,72.23,13700.0
2012-03-13 14:20:00,72.23,72.29,72.1,72.17,16000.0,72.23,72.29,72.1,72.17,16000.0
2012-03-13 14:30:00,72.22,72.29,72.15,72.26,15600.0,72.22,72.29,72.15,72.26,15600.0
2012-03-13 14:40:00,72.24,72.29,72.1,72.1,20400.0,72.24,72.29,72.1,72.1,20400.0
2012-03-13 14:50:00,72.11,72.21,72.02,72.15,28500.0,72.11,72.21,72.02,72.15,28500.0
2012-03-13 15:00:00,72.17,72.63,72.14,72.3,64000.0,72.17,72.63,72.14,72.3,64000.0
2012-03-13 15:10:00,72.32,72.71,72.31,72.71,41900.0,72.32,72.71,72.31,72.71,41900.0
2012-03-13 15:20:00,72.71,72.85,72.62,72.75,51900.0,72.71,72.85,72.62,72.75,51900.0
2012-03-13 15:30:00,72.77,72.88,72.7,72.78,31800.0,72.77,72.88,72.7,72.78,31800.0
2012-03-13 15:40:00,72.82,72.85,72.71,72.72,53600.0,72.82,72.85,72.71,72.72,53600.0
2012-03-13 15:50:00,72.75,72.9,72.72,72.89,92000.0,72.75,72.9,72.72,72.89,92000.0
2012-03-14 09:30:00,73.34,73.73,73.09,73.2,130800.0,73.34,73.73,73.09,73.2,130800.0
2012-03-14 09:40:00,73.2,73.52,73.08,73.52,47800.0,73.2,73.52,73.08,73.52,47800.0
2012-03-14 09:50:00,73.52,73.59,73.47,73.53,30600.0,73.52,73.59,73.47,73.53,30600.0
2012-03-14 10:00:00,73.54,73.55,73.25,73.5,69100.0,73.54,73.55,73.25,73.5,69100.0
2012-03-14 10:10:00,73.51,73.53,73.28,73.43,20900.0,73.51,73.53,73.28,73.43,20900.0
2012-03-14 10:20:00,73.37,73.4,72.94,73.1,58800.0,73.37,73.4,72.94,73.1,58800.0
2012-03-14 10:30:00,73.05,73.19,72.93,73.14,31900.0,73.05,73.19,72.93,73.14,31900.0
2012-03-14 10:40:00,73.19,73.19,73.01,73.11,32900.0,73.19,73.19,73.01,73.11,32900.0
2012-03-14 10:50:00,73.11,73.16,73.01,73.02,61100.0,73.11,73.16,73.01,73.02,61100.0
2012-03-14 11:00:00,73.02,73.17,72.98,73.11,23900.0,73.02,73.17,72.98,73.11,23900.0
2012-03-14 11:10:00,73.14,73.19,72.89,72.94,20500.0,73.14,73.19,72.89,72.94,20500.0
2012-03-14 11:20:00,72.91,73.02,72.77,72.77,36300.0,72.91,73.02,72.77,72.77,36300.0
2012-03-14 11:30:00,72.76,72.76,72.5,72.56,53800.0,72.76,72.76,72.5,72.56,53800.0
2012-03-14 11:40:00,72.56,72.56,72.22,72.25,77200.0,72.56,72.56,72.22,72.25,77200.0
2012-03-14 11:50:00,72.25,72.47,72.21,72.22,34900.0,72.25,72.47,72.21,72.22,34900.0
2012-03-14 12:00:00,72.24,72.37,72.23,72.29,41500.0,72.24,72.37,72.23,72.29,41500.0
2012-03-14 12:10:00,72.29,72.35,72.23,72.24,37000.0,72.29,72.35,72.23,72.24,37000.0
2012-03-14 12:20:00,72.28,72.31,71.94,71.98,58300.0,72.28,72.31,71.94,71.98,58300.0
2012-03-14 12:30:00,71.99,72.0,71.76,71.77,74100.0,71.99,72.0,71.76,71.77,74100.0
2012-03-14 12:40:00,71.8,71.87,71.6,71.76,65600.0,71.8,71.87,71.6,71.76,65600.0
2012-03-14 12:50:00,71.77,71.8,71.67,71.8,41500.0,71.77,71.8,71.67,71.8,41500.0
2012-03-14 13:00:00,71.78,72.0,71.76,71.95,33100.0,71.78,72.0,71.76,71.95,33100.0
2012-03-14 13:10:00,71.99,72.24,71.99,72.09,35100.0,71.99,72.24,71.99,72.09,35100.0
2012-03-14 13:20:00,72.09,72.23,72.04,72.23,25000.0,72.09,72.23,72.04,72.23,25000.0
2012-03-14 13:30:00,72.23,72.23,71.88,72.1,30900.0,72.23,72.23,71.88,72.1,30900.0
2012-03-14 13:40:00,72.11,72.17,71.82,72.01,33700.0,72.11,72.17,71.82,72.01,33700.0
2012-03-14 13:50:00,72.0,72.2,71.97,72.0,21600.0,72.0,72.2,71.97,72.0,21600.0
2012-03-14 14:00:00,72.0,72.05,71.99,72.05,18700.0,72.0,72.05,71.99,72.05,18700.0
2012-03-14 14:10:00,72.09,72.1,71.91,71.93,18600.0,72.09,72.1,71.91,71.93,18600.0
2012-03-14 14:20:00,71.95,72.0,71.81,72.0,14300.0,71.95,72.0,71.81,72.0,14300.0
2012-03-14 14:30:00,71.99,72.08,71.93,71.95,19400.0,71.99,72.08,71.93,71.95,19400.0
2012-03-14 14:40:00,71.95,72.04,71.88,72.02,14000.0,71.95,72.04,71.88,72.02,14000.0
2012-03-14 14:50:00,72.02,72.06,71.82,71.85,37000.0,72.02,72.06,71.82,71.85,37000.0
2012-03-14 15:00:00,71.85,71.92,71.83,71.88,23000.0,71.85,71.92,71.83,71.88,23000.0
2012-03-14 15:10:00,71.89,72.14,71.89,72.1,61300.0,71.89,72.14,71.89,72.1,61300.0
2012-03-14 15:20:00,72.13,72.42,72.1,72.23,55200.0,72.13,72.42,72.1,72.23,55200.0
2012-03-14 15:30:00,72.25,72.31,72.14,72.22,37500.0,72.25,72.31,72.14,72.22,37500.0
2012-03-14 15:40:00,72.23,72.26,72.13,72.21,35400.0,72.23,72.26,72.13,72.21,35400.0
2012-03-14 15:50:00,72.23,72.47,72.18,72.4,113600.0,72.23,72.47,72.18,72.4,113600.0
2012-03-15 09:30:00,72.7,72.9,72.29,72.36,51700.0,72.7,72.9,72.29,72.36,51700.0
2012-03-15 09:40:00,72.39,72.49,71.96,72.26,57400.0,72.39,72.49,71.96,72.26,57400.0
2012-03-15 09:50:00,72.26,72.65,72.24,72.44,56900.0,72.26,72.65,72.24,72.44,56900.0
2012-03-15 10:00:00,72.44,72.87,72.22,72.76,123100.0,72.44,72.87,72.22,72.76,123100.0
2012-03-15 10:10:00,72.76,72.95,72.55,72.93,81900.0,72.76,72.95,72.55,72.93,81900.0
2012-03-15 10:20:00,72.95,72.97,72.74,72.88,44400.0,72.95,72.97,72.74,72.88,44400.0
2012-03-15 10:30:00,72.88,73.15,72.86,73.02,61100.0,72.88,73.15,72.86,73.02,61100.0
2012-03-15 10:40:00,73.05,73.3,72.88,73.08,61400.0,73.05,73.3,72.88,73.08,61400.0
2012-03-15 10:50:00,73.12,73.29,73.06,73.12,40600.0,73.12,73.29,73.06,73.12,40600.0
2012-03-15 11:00:00,73.1,73.14,72.81,72.89,35300.0,73.1,73.14,72.81,72.89,35300.0
2012-03-15 11:10:00,72.98,73.02,72.9,72.94,25500.0,72.98,73.02,72.9,72.94,25500.0
2012-03-15 11:20:00,72.91,73.04,72.89,72.97,36600.0,72.91,73.04,72.89,72.97,36600.0
2012-03-15 11:30:00,73.0,73.06,72.87,72.95,45600.0,73.0,73.06,72.87,72.95,45600.0
2012-03-15 11:40:00,73.0,73.25,73.0,73.23,34400.0,73.0,73.25,73.0,73.23,34400.0
2012-03-15 11:50:00,73.24,73.52,73.24,73.44,51200.0,73.24,73.52,73.24,73.44,51200.0
2012-03-15 12:00:00,73.46,73.54,73.37,73.41,59200.0,73.46,73.54,73.37,73.41,59200.0
2012-03-15 12:10:00,73.42,73.56,73.38,73.53,24700.0,73.42,73.56,73.38,73.53,24700.0
2012-03-15 12:20:00,73.52,73.69,73.51,73.56,29300.0,73.52,73.69,73.51,73.56,29300.0
2012-03-15 12:30:00,73.57,73.7,73.51,73.7,17600.0,73.57,73.7,73.51,73.7,17600.0
2012-03-15 12:40:00,73.71,74.18,73.68,73.94,113200.0,73.71,74.18,73.68,73.94,113200.0
2012-03-15 12:50:00,73.94,74.1,73.93,74.08,40200.0,73.94,74.1,73.93,74.08,40200.0
2012-03-15 13:00:00,74.07,74.33,74.06,74.15,50600.0,74.07,74.33,74.06,74.15,50600.0
2012-03-15 13:10:00,74.16,74.25,73.92,73.92,51000.0,74.16,74.25,73.92,73.92,51000.0
2012-03-15 13:20:00,73.93,74.06,73.9,73.97,52100.0,73.93,74.06,73.9,73.97,52100.0
2012-03-15 13:30:00,73.99,74.02,73.62,73.73,49800.0,73.99,74.02,73.62,73.73,49800.0
2012-03-15 13:40:00,73.74,74.05,73.57,74.02,50900.0,73.74,74.05,73.57,74.02,50900.0
2012-03-15 13:50:00,74.03,74.06,73.9,74.01,46200.0,74.03,74.06,73.9,74.01,46200.0
2012-03-15 14:00:00,74.05,74.1,73.88,74.0,33600.0,74.05,74.1,73.88,74.0,33600.0
2012-03-15 14:10:00,74.0,74.02,73.81,73.94,34500.0,74.0,74.02,73.81,73.94,34500.0
2012-03-15 14:20:00,73.97,74.0,73.92,73.98,32000.0,73.97,74.0,73.92,73.98,32000.0
2012-03-15 14:30:00,73.97,74.08,73.83,73.96,61800.0,73.97,74.08,73.83,73.96,61800.0
2012-03-15 14:40:00,73.97,74.01,73.88,73.97,25800.0,73.97,74.01,73.88,73.97,25800.0
2012-03-15 14:50:00,73.98,74.12,73.94,74.1,49200.0,73.98,74.12,73.94,74.1,49200.0
2012-03-15 15:00:00,74.09,74.15,73.99,73.99,42900.0,74.09,74.15,73.99,73.99,42900.0
2012-03-15 15:10:00,74.0,74.15,73.97,74.0,60200.0,74.0,74.15,73.97,74.0,60200.0
2012-03-15 15:20:00,74.02,74.1,73.95,74.08,49400.0,74.02,74.1,73.95,74.08,49400.0
2012-03-15 15:30:00,74.11,74.28,74.08,74.23,92700.0,74.11,74.28,74.08,74.23,92700.0
2012-03-15 15:40:00,74.25,74.36,74.14,74.21,91800.0,74.25,74.36,74.14,74.21,91800.0
2012-03-15 15:50:00,74.21,74.3,74.15,74.25,99400.0,74.21,74.3,74.15,74.25,99400.0
2012-03-16 09:30:00,74.59,74.62,73.84,74.09,135100.0,74.59,74.62,73.84,74.09,135100.0
2012-03-16 09:40:00,74.05,74.14,73.6,73.87,96900.0,74.05,74.14,73.6,73.87,96900.0
2012-03-16 09:50:00,73.87,73.87,73.03,73.29,70800.0,73.87,73.87,73.03,73.29,70800.0
2012-03-16 10:00:00,73.27,73.28,72.85,72.96,81900.0,73.27,73.28,72.85,72.96,81900.0
2012-03-16 10:10:00,72.98,73.25,72.88,73.18,67500.0,72.98,73.25,72.88,73.18,67500.0
2012-03-16 10:20:00,73.17,73.23,73.12,73.16,114400.0,73.17,73.23,73.12,73.16,114400.0
2012-03-16 10:30:00,73.16,73.21,72.95,72.95,166500.0,73.16,73.21,72.95,72.95,166500.0
2012-03-16 10:40:00,72.96,73.0,72.58,72.62,79000.0,72.96,73.0,72.58,72.62,79000.0
2012-03-16 10:50:00,72.63,72.63,72.14,72.38,142000.0,72.63,72.63,72.14,72.38,142000.0
2012-03-16 11:00:00,72.35,72.79,72.35,72.73,90400.0,72.35,72.79,72.35,72.73,90400.0
2012-03-16 11:10:00,72.73,72.76,72.52,72.58,54100.0,72.73,72.76,72.52,72.58,54100.0
2012-03-16 11:20:00,72.54,72.75,72.53,72.7,71400.0,72.54,72.75,72.53,72.7,71400.0
2012-03-16 11:30:00,72.7,72.75,72.5,72.59,51400.0,72.7,72.75,72.5,72.59,51400.0
2012-03-16 11:40:00,72.57,72.74,72.52,72.67,45200.0,72.57,72.74,72.52,72.67,45200.0
2012-03-16 11:50:00,72.69,73.12,72.64,72.92,59500.0,72.69,73.12,72.64,72.92,59500.0
2012-03-16 12:00:00,72.92,73.1,72.91,73.08,40800.0,72.92,73.1,72.91,73.08,40800.0
2012-03-16 12:10:00,73.08,73.11,72.88,72.98,45400.0,73.08,73.11,72.88,72.98,45400.0
2012-03-16 12:20:00,72.99,73.1,72.9,72.93,33000.0,72.99,73.1,72.9,72.93,33000.0
2012-03-16 12:30:00,72.91,72.93,72.71,72.72,41800.0,72.91,72.93,72.71,72.72,41800.0
2012-03-16 12:40:00,72.75,72.81,72.7,72.72,38900.0,72.75,72.81,72.7,72.72,38900.0
2012-03-16 12:50:00,72.71,72.73,72.41,72.48,54600.0,72.71,72.73,72.41,72.48,54600.0
2012-03-16 13:00:00,72.48,72.61,72.39,72.42,45500.0,72.48,72.61,72.39,72.42,45500.0
2012-03-16 13:10:00,72.41,72.45,72.28,72.4,35000.0,72.41,72.45,72.28,72.4,35000.0
2012-03-16 13:20:00,72.41,72.42,72.3,72.31,35600.0,72.41,72.42,72.3,72.31,35600.0
2012-03-16 13:30:00,72.31,72.4,72.23,72.33,55300.0,72.31,72.4,72.23,72.33,55300.0
2012-03-16 13:40:00,72.34,72.34,72.1,72.11,42700.0,72.34,72.34,72.1,72.11,42700.0
2012-03-16 13:50:00,72.13,72.21,72.08,72.21,38900.0,72.13,72.21,72.08,72.21,38900.0
2012-03-16 14:00:00,72.21,72.21,71.99,72.1,88100.0,72.21,72.21,71.99,72.1,88100.0
2012-03-16 14:10:00,72.1,72.2,71.96,72.08,49400.0,72.1,72.2,71.96,72.08,49400.0
2012-03-16 14:20:00,72.06,72.14,72.0,72.0,35600.0,72.06,72.14,72.0,72.0,35600.0
2012-03-16 14:30:00,72.0,72.46,72.0,72.44,57800.0,72.0,72.46,72.0,72.44,57800.0
2012-03-16 14:40:00,72.44,72.9,72.41,72.82,73100.0,72.44,72.9,72.41,72.82,73100.0
2012-03-16 14:50:00,72.82,72.84,72.61,72.61,47500.0,72.82,72.84,72.61,72.61,47500.0
2012-03-16 15:00:00,72.62,72.62,72.42,72.45,43900.0,72.62,72.62,72.42,72.45,43900.0
2012-03-16 15:10:00,72.44,72.44,72.23,72.24,46700.0,72.44,72.44,72.23,72.24,46700.0
2012-03-16 15:20:00,72.24,72.24,72.07,72.08,54500.0,72.24,72.24,72.07,72.08,54500.0
2012-03-16 15:30:00,72.09,72.1,72.0,72.04,114100.0,72.09,72.1,72.0,72.04,114100.0
2012-03-16 15:40:00,72.05,72.25,72.02,72.23,72900.0,72.05,72.25,72.02,72.23,72900.0
2012-03-16 15:50:00,72.22,72.24,72.0,72.04,163600.0,72.22,72.24,72.0,72.04,163600.0
2012-03-19 09:30:00,72.32,72.5,71.54,71.67,176300.0,72.32,72.5,71.54,71.67,176300.0
2012-03-19 09:40:00,71.67,72.7,71.55,72.69,175000.0,71.67,72.7,71.55,72.69,175000.0
2012-03-19 09:50:00,72.69,73.17,72.65,72.8,89900.0,72.69,73.17,72.65,72.8,89900.0
2012-03-19 10:00:00,72.94,72.95,72.64,72.68,38000.0,72.94,72.95,72.64,72.68,38000.0
2012-03-19 10:10:00,72.66,73.1,72.65,72.86,62100.0,72.66,73.1,72.65,72.86,62100.0
2012-03-19 10:20:00,72.8,72.83,72.2,72.43,60900.0,72.8,72.83,72.2,72.43,60900.0
2012-03-19 10:30:00,72.43,72.75,72.4,72.75,40000.0,72.43,72.75,72.4,72.75,40000.0
2012-03-19 10:40:00,72.73,72.73,72.57,72.65,23900.0,72.73,72.73,72.57,72.65,23900.0
2012-03-19 10:50:00,72.69,72.76,72.49,72.6,29600.0,72.69,72.76,72.49,72.6,29600.0
2012-03-19 11:00:00,72.6,72.69,72.45,72.5,38200.0,72.6,72.69,72.45,72.5,38200.0
2012-03-19 11:10:00,72.5,72.61,72.43,72.5,29800.0,72.5,72.61,72.43,72.5,29800.0
2012-03-19 11:20:00,72.48,72.67,72.45,72.65,16300.0,72.48,72.67,72.45,72.65,16300.0
2012-03-19 11:30:00,72.6,72.89,72.56,72.86,31400.0,72.6,72.89,72.56,72.86,31400.0
2012-03-19 11:40:00,72.89,73.03,72.74,72.91,27400.0,72.89,73.03,72.74,72.91,27400.0
2012-03-19 11:50:00,72.95,73.16,72.86,73.07,26200.0,72.95,73.16,72.86,73.07,26200.0
2012-03-19 12:00:00,73.06,73.21,73.04,73.15,23100.0,73.06,73.21,73.04,73.15,23100.0
2012-03-19 12:10:00,73.19,73.64,73.18,73.62,56500.0,73.19,73.64,73.18,73.62,56500.0
2012-03-19 12:20:00,73.62,73.63,73.41,73.63,21800.0,73.62,73.63,73.41,73.63,21800.0
2012-03-19 12:30:00,73.63,73.94,73.63,73.76,46200.0,73.63,73.94,73.63,73.76,46200.0
2012-03-19 12:40:00,73.76,73.79,73.64,73.65,42700.0,73.76,73.79,73.64,73.65,42700.0
2012-03-19 12:50:00,73.65,73.65,73.55,73.63,29000.0,73.65,73.65,73.55,73.63,29000.0
2012-03-19 13:00:00,73.62,73.85,73.6,73.84,36600.0,73.62,73.85,73.6,73.84,36600.0
2012-03-19 13:10:00,73.82,73.88,73.49,73.5,43300.0,73.82,73.88,73.49,73.5,43300.0
2012-03-19 13:20:00,73.49,73.53,73.4,73.52,28900.0,73.49,73.53,73.4,73.52,28900.0
2012-03-19 13:30:00,73.53,73.53,73.4,73.5,29300.0,73.53,73.53,73.4,73.5,29300.0
2012-03-19 13:40:00,73.49,73.53,73.44,73.5,30800.0,73.49,73.53,73.44,73.5,30800.0
2012-03-19 13:50:00,73.48,73.51,73.35,73.47,27800.0,73.48,73.51,73.35,73.47,27800.0
2012-03-19 14:00:00,73.45,73.51,73.36,73.48,27300.0,73.45,73.51,73.36,73.48,27300.0
2012-03-19 14:10:00,73.49,73.5,73.41,73.47,15900.0,73.49,73.5,73.41,73.47,15900.0
2012-03-19 14:20:00,73.48,73.54,73.43,73.45,28400.0,73.48,73.54,73.43,73.45,28400.0
2012-03-19 14:30:00,73.45,73.46,73.21,73.26,31100.0,73.45,73.46,73.21,73.26,31100.0
2012-03-19 14:40:00,73.28,73.45,73.25,73.44,14300.0,73.28,73.45,73.25,73.44,14300.0
2012-03-19 14:50:00,73.43,73.51,73.3,73.3,43200.0,73.43,73.51,73.3,73.3,43200.0
2012-03-19 15:00:00,73.31,73.37,73.22,73.25,37000.0,73.31,73.37,73.22,73.25,37000.0
2012-03-19 15:10:00,73.25,73.34,73.2,73.3,67300.0,73.25,73.34,73.2,73.3,67300.0
2012-03-19 15:20:00,73.31,73.32,73.18,73.2,31900.0,73.31,73.32,73.18,73.2,31900.0
2012-03-19 15:30:00,73.22,73.27,72.92,72.92,93600.0,73.22,73.27,72.92,72.92,93600.0
2012-03-19 15:40:00,72.94,73.01,72.86,72.96,79400.0,72.94,73.01,72.86,72.96,79400.0
2012-03-19 15:50:00,72.97,73.12,72.97,73.05,100200.0,72.97,73.12,72.97,73.05,100200.0
2012-03-20 09:30:00,72.61,73.25,72.16,73.0,86700.0,72.61,73.25,72.16,73.0,86700.0
2012-03-20 09:40:00,73.02,73.13,72.68,73.0,94900.0,73.02,73.13,72.68,73.0,94900.0
2012-03-20 09:50:00,73.0,73.17,72.68,72.96,77200.0,73.0,73.17,72.68,72.96,77200.0
2012-03-20 10:00:00,73.03,73.17,72.9,73.06,71300.0,73.03,73.17,72.9,73.06,71300.0
2012-03-20 10:10:00,73.1,73.1,72.77,72.88,67600.0,73.1,73.1,72.77,72.88,67600.0
2012-03-20 10:20:00,72.88,72.88,72.56,72.56,55500.0,72.88,72.88,72.56,72.56,55500.0
2012-03-20 10:30:00,72.57,72.71,72.45,72.61,53100.0,72.57,72.71,72.45,72.61,53100.0
2012-03-20 10:40:00,72.59,72.63,72.47,72.49,35900.0,72.59,72.63,72.47,72.49,35900.0
2012-03-20 10:50:00,72.52,72.59,72.28,72.29,60200.0,72.52,72.59,72.28,72.29,60200.0
2012-03-20 11:00:00,72.31,72.46,72.31,72.34,46600.0,72.31,72.46,72.31,72.34,46600.0
2012-03-20 11:10:00,72.34,72.4,72.29,72.34,35400.0,72.34,72.4,72.29,72.34,35400.0
2012-03-20 11:20:00,72.34,72.5,72.27,72.31,55900.0,72.34,72.5,72.27,72.31,55900.0
2012-03-20 11:30:00,72.32,72.32,72.06,72.07,44700.0,72.32,72.32,72.06,72.07,44700.0
2012-03-20 11:40:00,72.08,72.12,71.98,72.01,44000.0,72.08,72.12,71.98,72.01,44000.0
2012-03-20 11:50:00,72.0,72.11,71.95,72.02,62200.0,72.0,72.11,71.95,72.02,62200.0
2012-03-20 12:00:00,72.08,72.14,71.97,72.06,82600.0,72.08,72.14,71.97,72.06,82600.0
2012-03-20 12:10:00,72.06,72.1,72.0,72.07,24000.0,72.06,72.1,72.0,72.07,24000.0
2012-03-20 12:20:00,72.09,72.23,72.07,72.16,29900.0,72.09,72.23,72.07,72.16,29900.0
2012-03-20 12:30:00,72.18,72.32,72.1,72.12,44300.0,72.18,72.32,72.1,72.12,44300.0
2012-03-20 12:40:00,72.13,72.15,71.99,72.03,36100.0,72.13,72.15,71.99,72.03,36100.0
2012-03-20 12:50:00,72.05,72.08,71.99,72.0,18100.0,72.05,72.08,71.99,72.0,18100.0
2012-03-20 13:00:00,72.01,72.12,72.0,72.05,28100.0,72.01,72.12,72.0,72.05,28100.0
2012-03-20 13:10:00,72.05,72.37,72.02,72.28,88800.0,72.05,72.37,72.02,72.28,88800.0
2012-03-20 13:20:00,72.3,72.41,72.24,72.25,27700.0,72.3,72.41,72.24,72.25,27700.0
2012-03-20 13:30:00,72.26,72.3,72.16,72.26,28600.0,72.26,72.3,72.16,72.26,28600.0
2012-03-20 13:40:00,72.28,72.34,72.17,72.29,50500.0,72.28,72.34,72.17,72.29,50500.0
2012-03-20 13:50:00,72.28,72.37,72.21,72.22,46200.0,72.28,72.37,72.21,72.22,46200.0
2012-03-20 14:00:00,72.26,72.27,72.19,72.19,17300.0,72.26,72.27,72.19,72.19,17300.0
2012-03-20 14:10:00,72.18,72.33,72.17,72.26,38600.0,72.18,72.33,72.17,72.26,38600.0
2012-03-20 14:20:00,72.25,72.26,72.12,72.19,48800.0,72.25,72.26,72.12,72.19,48800.0
2012-03-20 14:30:00,72.19,72.23,72.07,72.13,67500.0,72.19,72.23,72.07,72.13,67500.0
2012-03-20 14:40:00,72.15,72.26,72.14,72.23,70800.0,72.15,72.26,72.14,72.23,70800.0
2012-03-20 14:50:00,72.23,72.46,72.22,72.4,75900.0,72.23,72.46,72.22,72.4,75900.0
2012-03-20 15:00:00,72.4,72.67,72.4,72.66,44000.0,72.4,72.67,72.4,72.66,44000.0
2012-03-20 15:10:00,72.66,72.8,72.65,72.79,40200.0,72.66,72.8,72.65,72.79,40200.0
2012-03-20 15:20:00,72.8,73.12,72.79,73.06,54700.0,72.8,73.12,72.79,73.06,54700.0
2012-03-20 15:30:00,73.06,73.07,72.85,73.0,50200.0,73.06,73.07,72.85,73.0,50200.0
2012-03-20 15:40:00,73.0,73.01,72.59,72.76,49100.0,73.0,73.01,72.59,72.76,49100.0
2012-03-20 15:50:00,72.79,72.95,72.75,72.88,62500.0,72.79,72.95,72.75,72.88,62500.0
2012-03-21 09:30:00,73.49,73.74,73.32,73.67,88000.0,73.49,73.74,73.32,73.67,88000.0
2012-03-21 09:40:00,73.61,73.96,73.61,73.86,66000.0,73.61,73.96,73.61,73.86,66000.0
2012-03-21 09:50:00,73.82,73.92,73.43,73.7,68300.0,73.82,73.92,73.43,73.7,68300.0
2012-03-21 10:00:00,73.72,73.77,73.36,73.47,54100.0,73.72,73.77,73.36,73.47,54100.0
2012-03-21 10:10:00,73.49,73.67,73.33,73.63,56100.0,73.49,73.67,73.33,73.63,56100.0
2012-03-21 10:20:00,73.63,73.91,73.62,73.82,53200.0,73.63,73.91,73.62,73.82,53200.0
2012-03-21 10:30:00,73.83,73.9,73.7,73.88,56500.0,73.83,73.9,73.7,73.88,56500.0
2012-03-21 10:40:00,73.89,73.94,73.73,73.87,38100.0,73.89,73.94,73.73,73.87,38100.0
2012-03-21 10:50:00,73.88,74.19,73.88,74.12,96700.0,73.88,74.19,73.88,74.12,96700.0
2012-03-21 11:00:00,74.07,74.36,74.01,74.31,72500.0,74.07,74.36,74.01,74.31,72500.0
2012-03-21 11:10:00,74.33,74.39,73.96,74.03,89800.0,74.33,74.39,73.96,74.03,89800.0
2012-03-21 11:20:00,74.03,74.1,73.81,73.82,94500.0,74.03,74.1,73.81,73.82,94500.0
2012-03-21 11:30:00,73.82,74.1,73.81,73.99,39700.0,73.82,74.1,73.81,73.99,39700.0
2012-03-21 11:40:00,73.95,74.03,73.82,73.84,16000.0,73.95,74.03,73.82,73.84,16000.0
2012-03-21 11:50:00,73.85,74.0,73.83,73.93,32300.0,73.85,74.0,73.83,73.93,32300.0
2012-03-21 12:00:00,73.94,73.95,73.83,73.86,30800.0,73.94,73.95,73.83,73.86,30800.0
2012-03-21 12:10:00,73.85,73.94,73.82,73.87,30300.0,73.85,73.94,73.82,73.87,30300.0
2012-03-21 12:20:00,73.89,74.0,73.85,74.0,26100.0,73.89,74.0,73.85,74.0,26100.0
2012-03-21 12:30:00,74.0,74.09,73.88,74.03,17300.0,74.0,74.09,73.88,74.03,17300.0
2012-03-21 12:40:00,74.0,74.12,73.97,73.99,28700.0,74.0,74.12,73.97,73.99,28700.0
2012-03-21 12:50:00,74.02,74.24,74.02,74.22,32100.0,74.02,74.24,74.02,74.22,32100.0
2012-03-21 13:00:00,74.21,74.37,74.15,74.36,83800.0,74.21,74.37,74.15,74.36,83800.0
2012-03-21 13:10:00,74.36,74.37,74.17,74.27,27500.0,74.36,74.37,74.17,74.27,27500.0
2012-03-21 13:20:00,74.27,74.27,74.06,74.08,30300.0,74.27,74.27,74.06,74.08,30300.0
2012-03-21 13:30:00,74.07,74.07,73.78,73.83,41500.0,74.07,74.07,73.78,73.83,41500.0
2012-03-21 13:40:00,73.84,73.99,73.84,73.94,22700.0,73.84,73.99,73.84,73.94,22700.0
2012-03-21 13:50:00,73.95,74.02,73.88,74.01,29600.0,73.95,74.02,73.88,74.01,29600.0
2012-03-21 14:00:00,74.01,74.18,74.01,74.07,39100.0,74.01,74.18,74.01,74.07,39100.0
2012-03-21 14:10:00,74.08,74.33,74.04,74.19,69700.0,74.08,74.33,74.04,74.19,69700.0
2012-03-21 14:20:00,74.19,74.28,74.03,74.19,27100.0,74.19,74.28,74.03,74.19,27100.0
2012-03-21 14:30:00,74.16,74.28,74.07,74.15,30000.0,74.16,74.28,74.07,74.15,30000.0
2012-03-21 14:40:00,74.16,74.2,74.08,74.12,25500.0,74.16,74.2,74.08,74.12,25500.0
2012-03-21 14:50:00,74.12,74.25,74.11,74.24,36000.0,74.12,74.25,74.11,74.24,36000.0
2012-03-21 15:00:00,74.25,74.32,74.15,74.16,89000.0,74.25,74.32,74.15,74.16,89000.0
2012-03-21 15:10:00,74.16,74.33,74.16,74.33,59500.0,74.16,74.33,74.16,74.33,59500.0
2012-03-21 15:20:00,74.31,74.4,74.28,74.38,72700.0,74.31,74.4,74.28,74.38,72700.0
2012-03-21 15:30:00,74.38,74.57,74.32,74.43,123300.0,74.38,74.57,74.32,74.43,123300.0
2012-03-21 15:40:00,74.44,74.44,74.12,74.23,112900.0,74.44,74.44,74.12,74.23,112900.0
2012-03-21 15:50:00,74.23,74.23,74.01,74.08,157100.0,74.23,74.23,74.01,74.08,157100.0
2012-03-22 09:30:00,71.76,72.4,70.88,71.73,709100.0,71.76,72.4,70.88,71.73,709100.0
2012-03-22 09:40:00,71.92,74.65,71.53,74.38,932900.0,71.92,74.65,71.53,74.38,932900.0
2012-03-22 09:50:00,74.38,74.75,73.22,73.75,564100.0,74.38,74.75,73.22,73.75,564100.0
2012-03-22 10:00:00,73.76,73.82,73.08,73.75,232100.0,73.76,73.82,73.08,73.75,232100.0
2012-03-22 10:10:00,73.75,74.45,73.65,74.36,356300.0,73.75,74.45,73.65,74.36,356300.0
2012-03-22 10:20:00,74.33,74.73,73.6,74.14,319500.0,74.33,74.73,73.6,74.14,319500.0
2012-03-22 10:30:00,74.21,74.21,73.58,73.61,143700.0,74.21,74.21,73.58,73.61,143700.0
2012-03-22 10:40:00,73.61,74.21,73.54,73.66,123500.0,73.61,74.21,73.54,73.66,123500.0
2012-03-22 10:50:00,73.69,73.96,73.66,73.85,72800.0,73.69,73.96,73.66,73.85,72800.0
2012-03-22 11:00:00,73.86,73.89,72.79,73.26,208700.0,73.86,73.89,72.79,73.26,208700.0
2012-03-22 11:10:00,73.19,73.88,73.18,73.74,124300.0,73.19,73.88,73.18,73.74,124300.0
2012-03-22 11:20:00,73.7,73.88,73.56,73.86,77000.0,73.7,73.88,73.56,73.86,77000.0
2012-03-22 11:30:00,73.89,73.9,73.4,73.42,59900.0,73.89,73.9,73.4,73.42,59900.0
2012-03-22 11:40:00,73.44,73.54,73.16,73.51,62500.0,73.44,73.54,73.16,73.51,62500.0
2012-03-22 11:50:00,73.48,74.1,73.46,74.1,108800.0,73.48,74.1,73.46,74.1,108800.0
2012-03-22 12:00:00,74.05,74.4,73.95,74.09,118100.0,74.05,74.4,73.95,74.09,118100.0
2012-03-22 12:10:00,74.1,74.25,73.99,74.1,47700.0,74.1,74.25,73.99,74.1,47700.0
2012-03-22 12:20:00,74.1,74.18,74.02,74.1,43000.0,74.1,74.18,74.02,74.1,43000.0
2012-03-22 12:30:00,74.07,74.39,74.0,74.26,101600.0,74.07,74.39,74.0,74.26,101600.0
2012-03-22 12:40:00,74.27,74.5,74.12,74.49,167100.0,74.27,74.5,74.12,74.49,167100.0
2012-03-22 12:50:00,74.5,75.39,74.49,75.33,483900.0,74.5,75.39,74.49,75.33,483900.0
2012-03-22 13:00:00,75.33,75.39,74.77,75.07,136000.0,75.33,75.39,74.77,75.07,136000.0
2012-03-22 13:10:00,75.02,75.13,74.86,74.99,95000.0,75.02,75.13,74.86,74.99,95000.0
2012-03-22 13:20:00,74.95,75.1,74.85,75.07,122100.0,74.95,75.1,74.85,75.07,122100.0
2012-03-22 13:30:00,75.04,75.09,74.86,74.94,73900.0,75.04,75.09,74.86,74.94,73900.0
2012-03-22 13:40:00,74.95,75.45,74.94,75.38,173200.0,74.95,75.45,74.94,75.38,173200.0
2012-03-22 13:50:00,75.39,75.55,75.1,75.49,219900.0,75.39,75.55,75.1,75.49,219900.0
2012-03-22 14:00:00,75.55,75.78,75.35,75.78,239700.0,75.55,75.78,75.35,75.78,239700.0
2012-03-22 14:10:00,75.73,76.16,75.55,76.0,257200.0,75.73,76.16,75.55,76.0,257200.0
2012-03-22 14:20:00,76.02,76.24,75.92,76.12,185600.0,76.02,76.24,75.92,76.12,185600.0
2012-03-22 14:30:00,76.13,76.33,76.06,76.19,164700.0,76.13,76.33,76.06,76.19,164700.0
2012-03-22 14:40:00,76.19,76.28,75.98,76.02,137800.0,76.19,76.28,75.98,76.02,137800.0
2012-03-22 14:50:00,76.01,76.01,75.6,75.97,204100.0,76.01,76.01,75.6,75.97,204100.0
2012-03-22 15:00:00,75.94,76.08,75.62,75.63,182700.0,75.94,76.08,75.62,75.63,182700.0
2012-03-22 15:10:00,75.65,75.98,75.63,75.92,127400.0,75.65,75.98,75.63,75.92,127400.0
2012-03-22 15:20:00,75.91,76.43,75.79,76.39,213000.0,75.91,76.43,75.79,76.39,213000.0
2012-03-22 15:30:00,76.38,76.66,76.31,76.52,235200.0,76.38,76.66,76.31,76.52,235200.0
2012-03-22 15:40:00,76.54,76.55,76.07,76.16,218500.0,76.54,76.55,76.07,76.16,218500.0
2012-03-22 15:50:00,76.16,76.25,75.93,75.95,202600.0,76.16,76.25,75.93,75.95,202600.0
2012-03-23 09:30:00,76.34,76.65,75.76,76.43,313600.0,76.34,76.65,75.76,76.43,313600.0
2012-03-23 09:40:00,76.43,76.43,75.72,75.88,258100.0,76.43,76.43,75.72,75.88,258100.0
2012-03-23 09:50:00,75.88,75.95,75.15,75.3,163400.0,75.88,75.95,75.15,75.3,163400.0
2012-03-23 10:00:00,75.3,75.3,74.56,74.59,196400.0,75.3,75.3,74.56,74.59,196400.0
2012-03-23 10:10:00,74.58,75.09,74.51,75.02,158200.0,74.58,75.09,74.51,75.02,158200.0
2012-03-23 10:20:00,75.04,75.16,74.91,75.0,92300.0,75.04,75.16,74.91,75.0,92300.0
2012-03-23 10:30:00,75.02,75.48,74.98,75.45,95600.0,75.02,75.48,74.98,75.45,95600.0
2012-03-23 10:40:00,75.44,75.5,75.12,75.24,66900.0,75.44,75.5,75.12,75.24,66900.0
2012-03-23 10:50:00,75.32,75.76,75.26,75.62,151400.0,75.32,75.76,75.26,75.62,151400.0
2012-03-23 11:00:00,75.6,75.76,75.51,75.59,69000.0,75.6,75.76,75.51,75.59,69000.0
2012-03-23 11:10:00,75.58,75.58,75.27,75.37,44900.0,75.58,75.58,75.27,75.37,44900.0
2012-03-23 11:20:00,75.36,75.6,75.33,75.59,44600.0,75.36,75.6,75.33,75.59,44600.0
2012-03-23 11:30:00,75.6,76.04,75.6,75.87,70100.0,75.6,76.04,75.6,75.87,70100.0
2012-03-23 11:40:00,75.85,75.97,75.78,75.94,41400.0,75.85,75.97,75.78,75.94,41400.0
2012-03-23 11:50:00,75.97,75.99,75.9,75.99,31800.0,75.97,75.99,75.9,75.99,31800.0
2012-03-23 12:00:00,75.99,76.08,75.89,75.97,34300.0,75.99,76.08,75.89,75.97,34300.0
2012-03-23 12:10:00,76.0,76.05,75.89,75.91,40100.0,76.0,76.05,75.89,75.91,40100.0
2012-03-23 12:20:00,75.91,75.94,75.81,75.94,37000.0,75.91,75.94,75.81,75.94,37000.0
2012-03-23 12:30:00,75.9,75.95,75.77,75.95,26900.0,75.9,75.95,75.77,75.95,26900.0
2012-03-23 12:40:00,75.95,76.0,75.81,75.95,55300.0,75.95,76.0,75.81,75.95,55300.0
2012-03-23 12:50:00,75.96,76.0,75.85,75.88,36500.0,75.96,76.0,75.85,75.88,36500.0
2012-03-23 13:00:00,75.88,75.99,75.86,75.95,25500.0,75.88,75.99,75.86,75.95,25500.0
2012-03-23 13:10:00,75.95,76.05,75.88,75.99,32100.0,75.95,76.05,75.88,75.99,32100.0
2012-03-23 13:20:00,76.02,76.29,76.02,76.28,77000.0,76.02,76.29,76.02,76.28,77000.0
2012-03-23 13:30:00,76.28,76.34,76.0,76.03,47600.0,76.28,76.34,76.0,76.03,47600.0
2012-03-23 13:40:00,76.05,76.17,75.88,75.89,33800.0,76.05,76.17,75.88,75.89,33800.0
2012-03-23 13:50:00,75.88,75.96,75.7,75.75,56700.0,75.88,75.96,75.7,75.75,56700.0
2012-03-23 14:00:00,75.75,75.87,75.73,75.77,34800.0,75.75,75.87,75.73,75.77,34800.0
2012-03-23 14:10:00,75.75,75.88,75.73,75.75,36600.0,75.75,75.88,75.73,75.75,36600.0
2012-03-23 14:20:00,75.77,75.9,75.71,75.9,37200.0,75.77,75.9,75.71,75.9,37200.0
2012-03-23 14:30:00,75.89,76.13,75.87,76.13,36300.0,75.89,76.13,75.87,76.13,36300.0
2012-03-23 14:40:00,76.11,76.17,75.92,76.16,63600.0,76.11,76.17,75.92,76.16,63600.0
2012-03-23 14:50:00,76.16,76.17,75.84,75.91,46000.0,76.16,76.17,75.84,75.91,46000.0
2012-03-23 15:00:00,75.9,76.07,75.8,75.83,135900.0,75.9,76.07,75.8,75.83,135900.0
2012-03-23 15:10:00,75.83,75.97,75.82,75.87,45600.0,75.83,75.97,75.82,75.87,45600.0
2012-03-23 15:20:00,75.83,75.95,75.83,75.92,47500.0,75.83,75.95,75.83,75.92,47500.0
2012-03-23 15:30:00,75.92,76.1,75.91,76.08,69900.0,75.92,76.1,75.91,76.08,69900.0
2012-03-23 15:40:00,76.07,76.09,75.82,75.97,80700.0,76.07,76.09,75.82,75.97,80700.0
2012-03-23 15:50:00,75.96,75.99,75.85,75.9,130500.0,75.96,75.99,75.85,75.9,130500.0
2012-03-26 09:30:00,75.78,76.43,75.64,76.09,215700.0,75.78,76.43,75.64,76.09,215700.0
2012-03-26 09:40:00,76.15,76.61,76.09,76.22,146500.0,76.15,76.61,76.09,76.22,146500.0
2012-03-26 09:50:00,76.22,76.27,75.68,76.0,128100.0,76.22,76.27,75.68,76.0,128100.0
2012-03-26 10:00:00,75.93,75.93,75.12,75.28,153100.0,75.93,75.93,75.12,75.28,153100.0
2012-03-26 10:10:00,75.32,75.65,75.12,75.12,124200.0,75.32,75.65,75.12,75.12,124200.0
2012-03-26 10:20:00,75.21,75.3,74.96,75.03,123100.0,75.21,75.3,74.96,75.03,123100.0
2012-03-26 10:30:00,75.04,75.1,74.92,74.98,56900.0,75.04,75.1,74.92,74.98,56900.0
2012-03-26 10:40:00,74.98,75.09,74.62,74.8,129900.0,74.98,75.09,74.62,74.8,129900.0
2012-03-26 10:50:00,74.8,75.15,74.8,74.89,97300.0,74.8,75.15,74.8,74.89,97300.0
2012-03-26 11:00:00,74.89,75.04,74.8,75.01,62300.0,74.89,75.04,74.8,75.01,62300.0
2012-03-26 11:10:00,75.01,75.07,74.64,74.67,111200.0,75.01,75.07,74.64,74.67,111200.0
2012-03-26 11:20:00,74.7,74.77,74.6,74.7,47400.0,74.7,74.77,74.6,74.7,47400.0
2012-03-26 11:30:00,74.7,74.83,74.7,74.77,52200.0,74.7,74.83,74.7,74.77,52200.0
2012-03-26 11:40:00,74.77,74.85,74.73,74.8,35500.0,74.77,74.85,74.73,74.8,35500.0
2012-03-26 11:50:00,74.79,74.83,74.66,74.82,71700.0,74.79,74.83,74.66,74.82,71700.0
2012-03-26 12:00:00,74.82,74.88,74.75,74.75,159800.0,74.82,74.88,74.75,74.75,159800.0
2012-03-26 12:10:00,74.75,74.95,74.69,74.91,40300.0,74.75,74.95,74.69,74.91,40300.0
2012-03-26 12:20:00,74.91,75.0,74.91,74.96,42400.0,74.91,75.0,74.91,74.96,42400.0
2012-03-26 12:30:00,74.99,75.28,74.96,75.18,103600.0,74.99,75.28,74.96,75.18,103600.0
2012-03-26 12:40:00,75.17,75.24,75.12,75.22,21300.0,75.17,75.24,75.12,75.22,21300.0
2012-03-26 12:50:00,75.23,75.26,75.04,75.1,33100.0,75.23,75.26,75.04,75.1,33100.0
2012-03-26 13:00:00,75.11,75.17,75.0,75.03,53200.0,75.11,75.17,75.0,75.03,53200.0
2012-03-26 13:10:00,75.01,75.15,75.01,75.14,11800.0,75.01,75.15,75.01,75.14,11800.0
2012-03-26 13:20:00,75.14,75.14,75.03,75.03,31500.0,75.14,75.14,75.03,75.03,31500.0
2012-03-26 13:30:00,75.03,75.2,75.02,75.18,46200.0,75.03,75.2,75.02,75.18,46200.0
2012-03-26 13:40:00,75.19,75.25,75.13,75.2,30400.0,75.19,75.25,75.13,75.2,30400.0
2012-03-26 13:50:00,75.21,75.26,75.17,75.17,33500.0,75.21,75.26,75.17,75.17,33500.0
2012-03-26 14:00:00,75.14,75.21,75.09,75.16,35900.0,75.14,75.21,75.09,75.16,35900.0
2012-03-26 14:10:00,75.17,75.2,75.09,75.15,32100.0,75.17,75.2,75.09,75.15,32100.0
2012-03-26 14:20:00,75.14,75.37,75.14,75.3,48300.0,75.14,75.37,75.14,75.3,48300.0
2012-03-26 14:30:00,75.27,75.29,75.13,75.13,49400.0,75.27,75.29,75.13,75.13,49400.0
2012-03-26 14:40:00,75.13,75.3,75.13,75.27,62600.0,75.13,75.3,75.13,75.27,62600.0
2012-03-26 14:50:00,75.29,75.49,75.27,75.48,50300.0,75.29,75.49,75.27,75.48,50300.0
2012-03-26 15:00:00,75.48,75.63,75.32,75.58,133100.0,75.48,75.63,75.32,75.58,133100.0
2012-03-26 15:10:00,75.53,75.63,75.49,75.56,69200.0,75.53,75.63,75.49,75.56,69200.0
2012-03-26 15:20:00,75.55,75.59,75.38,75.38,36200.0,75.55,75.59,75.38,75.38,36200.0
2012-03-26 15:30:00,75.4,75.45,75.21,75.29,52400.0,75.4,75.45,75.21,75.29,52400.0
2012-03-26 15:40:00,75.29,75.29,75.07,75.11,103900.0,75.29,75.29,75.07,75.11,103900.0
2012-03-26 15:50:00,75.14,75.22,75.06,75.22,154600.0,75.14,75.22,75.06,75.22,154600.0
2012-03-27 09:30:00,75.05,75.23,74.86,75.1,121600.0,75.05,75.23,74.86,75.1,121600.0
2012-03-27 09:40:00,75.08,75.48,74.83,75.06,150200.0,75.08,75.48,74.83,75.06,150200.0
2012-03-27 09:50:00,75.07,75.14,74.68,74.95,241500.0,75.07,75.14,74.68,74.95,241500.0
2012-03-27 10:00:00,74.97,75.16,74.9,75.05,51300.0,74.97,75.16,74.9,75.05,51300.0
2012-03-27 10:10:00,75.07,75.31,75.05,75.19,46500.0,75.07,75.31,75.05,75.19,46500.0
2012-03-27 10:20:00,75.18,75.18,74.96,75.17,38700.0,75.18,75.18,74.96,75.17,38700.0
2012-03-27 10:30:00,75.19,75.25,75.01,75.1,43400.0,75.19,75.25,75.01,75.1,43400.0
2012-03-27 10:40:00,75.07,75.11,74.91,74.94,30000.0,75.07,75.11,74.91,74.94,30000.0
2012-03-27 10:50:00,74.99,75.05,74.9,74.97,15300.0,74.99,75.05,74.9,74.97,15300.0
2012-03-27 11:00:00,75.0,75.04,74.91,74.99,22200.0,75.0,75.04,74.91,74.99,22200.0
2012-03-27 11:10:00,74.99,75.0,74.69,74.96,51500.0,74.99,75.0,74.69,74.96,51500.0
2012-03-27 11:20:00,74.98,75.0,74.9,74.95,14800.0,74.98,75.0,74.9,74.95,14800.0
2012-03-27 11:30:00,74.93,75.0,74.79,74.95,20100.0,74.93,75.0,74.79,74.95,20100.0
2012-03-27 11:40:00,74.91,74.95,74.7,74.92,28900.0,74.91,74.95,74.7,74.92,28900.0
2012-03-27 11:50:00,74.91,74.98,74.81,74.92,23000.0,74.91,74.98,74.81,74.92,23000.0
2012-03-27 12:00:00,74.95,75.0,74.86,74.95,24000.0,74.95,75.0,74.86,74.95,24000.0
2012-03-27 12:10:00,74.97,75.0,74.92,74.95,9500.0,74.97,75.0,74.92,74.95,9500.0
2012-03-27 12:20:00,74.92,74.96,74.88,74.95,22600.0,74.92,74.96,74.88,74.95,22600.0
2012-03-27 12:30:00,74.96,75.06,74.94,75.06,22400.0,74.96,75.06,74.94,75.06,22400.0
2012-03-27 12:40:00,75.04,75.16,74.98,75.14,80000.0,75.04,75.16,74.98,75.14,80000.0
2012-03-27 12:50:00,75.11,75.11,74.97,75.0,17500.0,75.11,75.11,74.97,75.0,17500.0
2012-03-27 13:00:00,74.99,75.06,74.91,74.97,40500.0,74.99,75.06,74.91,74.97,40500.0
2012-03-27 13:10:00,74.97,75.12,74.95,75.01,8400.0,74.97,75.12,74.95,75.01,8400.0
2012-03-27 13:20:00,75.03,75.03,74.9,74.91,17900.0,75.03,75.03,74.9,74.91,17900.0
2012-03-27 13:30:00,74.91,74.98,74.84,74.91,19500.0,74.91,74.98,74.84,74.91,19500.0
2012-03-27 13:40:00,74.93,74.99,74.91,74.95,12500.0,74.93,74.99,74.91,74.95,12500.0
2012-03-27 13:50:00,74.94,74.98,74.88,74.97,18000.0,74.94,74.98,74.88,74.97,18000.0
2012-03-27 14:00:00,74.96,74.96,74.81,74.91,18200.0,74.96,74.96,74.81,74.91,18200.0
2012-03-27 14:10:00,74.95,74.99,74.86,74.98,17700.0,74.95,74.99,74.86,74.98,17700.0
2012-03-27 14:20:00,74.97,74.97,74.72,74.92,49700.0,74.97,74.97,74.72,74.92,49700.0
2012-03-27 14:30:00,74.92,74.92,74.66,74.72,28500.0,74.92,74.92,74.66,74.72,28500.0
2012-03-27 14:40:00,74.73,74.9,74.73,74.88,39200.0,74.73,74.9,74.73,74.88,39200.0
2012-03-27 14:50:00,74.88,74.97,74.86,74.95,30400.0,74.88,74.97,74.86,74.95,30400.0
2012-03-27 15:00:00,74.97,74.99,74.91,74.96,44700.0,74.97,74.99,74.91,74.96,44700.0
2012-03-27 15:10:00,74.96,74.97,74.75,74.87,23100.0,74.96,74.97,74.75,74.87,23100.0
2012-03-27 15:20:00,74.88,74.91,74.78,74.79,32900.0,74.88,74.91,74.78,74.79,32900.0
2012-03-27 15:30:00,74.79,74.87,74.71,74.84,40200.0,74.79,74.87,74.71,74.84,40200.0
2012-03-27 15:40:00,74.8,74.85,74.56,74.66,95200.0,74.8,74.85,74.56,74.66,95200.0
2012-03-27 15:50:00,74.69,74.78,74.6,74.67,84500.0,74.69,74.78,74.6,74.67,84500.0
2012-03-28 09:30:00,74.79,74.79,73.83,73.95,125500.0,74.79,74.79,73.83,73.95,125500.0
2012-03-28 09:40:00,73.98,74.11,73.61,73.7,93800.0,73.98,74.11,73.61,73.7,93800.0
2012-03-28 09:50:00,73.63,73.91,73.4,73.65,107300.0,73.63,73.91,73.4,73.65,107300.0
2012-03-28 10:00:00,73.64,74.31,73.63,74.07,54800.0,73.64,74.31,73.63,74.07,54800.0
2012-03-28 10:10:00,74.07,74.07,73.7,73.9,42800.0,74.07,74.07,73.7,73.9,42800.0
2012-03-28 10:20:00,73.9,74.04,73.74,73.9,33400.0,73.9,74.04,73.74,73.9,33400.0
2012-03-28 10:30:00,73.88,73.91,73.6,73.77,33300.0,73.88,73.91,73.6,73.77,33300.0
2012-03-28 10:40:00,73.77,73.8,73.63,73.66,18000.0,73.77,73.8,73.63,73.66,18000.0
2012-03-28 10:50:00,73.63,73.67,73.5,73.65,104900.0,73.63,73.67,73.5,73.65,104900.0
2012-03-28 11:00:00,73.65,73.66,73.25,73.42,56100.0,73.65,73.66,73.25,73.42,56100.0
2012-03-28 11:10:00,73.41,73.59,73.39,73.51,26900.0,73.41,73.59,73.39,73.51,26900.0
2012-03-28 11:20:00,73.54,73.68,73.35,73.45,32400.0,73.54,73.68,73.35,73.45,32400.0
2012-03-28 11:30:00,73.45,73.5,73.26,73.39,43500.0,73.45,73.5,73.26,73.39,43500.0
2012-03-28 11:40:00,73.41,73.42,73.09,73.1,55000.0,73.41,73.42,73.09,73.1,55000.0
2012-03-28 11:50:00,73.09,73.17,72.83,73.12,57800.0,73.09,73.17,72.83,73.12,57800.0
2012-03-28 12:00:00,73.09,73.19,72.89,73.03,32300.0,73.09,73.19,72.89,73.03,32300.0
2012-03-28 12:10:00,73.03,73.3,72.96,73.16,27400.0,73.03,73.3,72.96,73.16,27400.0
2012-03-28 12:20:00,73.16,73.26,72.96,73.02,145900.0,73.16,73.26,72.96,73.02,145900.0
2012-03-28 12:30:00,73.05,73.06,72.76,72.83,61000.0,73.05,73.06,72.76,72.83,61000.0
2012-03-28 12:40:00,72.9,72.9,72.75,72.85,30400.0,72.9,72.9,72.75,72.85,30400.0
2012-03-28 12:50:00,72.8,72.8,72.55,72.56,27800.0,72.8,72.8,72.55,72.56,27800.0
2012-03-28 13:00:00,72.56,72.58,72.21,72.45,112000.0,72.56,72.58,72.21,72.45,112000.0
2012-03-28 13:10:00,72.51,72.64,72.37,72.4,21600.0,72.51,72.64,72.37,72.4,21600.0
2012-03-28 13:20:00,72.41,72.41,72.13,72.22,52700.0,72.41,72.41,72.13,72.22,52700.0
2012-03-28 13:30:00,72.23,72.25,71.92,72.02,70100.0,72.23,72.25,71.92,72.02,70100.0
2012-03-28 13:40:00,72.03,72.27,71.95,72.26,33400.0,72.03,72.27,71.95,72.26,33400.0
2012-03-28 13:50:00,72.27,72.56,72.21,72.56,36700.0,72.27,72.56,72.21,72.56,36700.0
2012-03-28 14:00:00,72.56,72.63,72.28,72.44,51400.0,72.56,72.63,72.28,72.44,51400.0
2012-03-28 14:10:00,72.44,72.77,72.41,72.65,36000.0,72.44,72.77,72.41,72.65,36000.0
2012-03-28 14:20:00,72.62,72.72,72.46,72.69,21900.0,72.62,72.72,72.46,72.69,21900.0
2012-03-28 14:30:00,72.67,72.85,72.59,72.78,33600.0,72.67,72.85,72.59,72.78,33600.0
2012-03-28 14:40:00,72.8,72.85,72.67,72.7,29900.0,72.8,72.85,72.67,72.7,29900.0
2012-03-28 14:50:00,72.73,72.92,72.63,72.85,24300.0,72.73,72.92,72.63,72.85,24300.0
2012-03-28 15:00:00,72.86,73.17,72.86,73.1,34100.0,72.86,73.17,72.86,73.1,34100.0
2012-03-28 15:10:00,73.12,73.23,73.0,73.11,40000.0,73.12,73.23,73.0,73.11,40000.0
2012-03-28 15:20:00,73.08,73.29,72.98,73.25,44500.0,73.08,73.29,72.98,73.25,44500.0
2012-03-28 15:30:00,73.23,73.3,73.03,73.07,44800.0,73.23,73.3,73.03,73.07,44800.0
2012-03-28 15:40:00,73.11,73.45,73.1,73.44,53200.0,73.11,73.45,73.1,73.44,53200.0
2012-03-28 15:50:00,73.42,73.45,73.3,73.33,75100.0,73.42,73.45,73.3,73.33,75100.0
2012-03-29 09:30:00,72.19,72.97,72.19,72.82,65700.0,72.19,72.97,72.19,72.82,65700.0
2012-03-29 09:40:00,72.85,72.87,72.43,72.46,56200.0,72.85,72.87,72.43,72.46,56200.0
2012-03-29 09:50:00,72.47,72.67,72.4,72.51,35300.0,72.47,72.67,72.4,72.51,35300.0
2012-03-29 10:00:00,72.45,72.93,72.43,72.83,37200.0,72.45,72.93,72.43,72.83,37200.0
2012-03-29 10:10:00,72.87,73.13,72.77,73.09,55400.0,72.87,73.13,72.77,73.09,55400.0
2012-03-29 10:20:00,73.06,73.32,73.03,73.04,59800.0,73.06,73.32,73.03,73.04,59800.0
2012-03-29 10:30:00,73.04,73.2,73.0,73.15,44900.0,73.04,73.2,73.0,73.15,44900.0
2012-03-29 10:40:00,73.15,73.49,73.1,73.19,82200.0,73.15,73.49,73.1,73.19,82200.0
2012-03-29 10:50:00,73.16,73.23,73.03,73.2,25700.0,73.16,73.23,73.03,73.2,25700.0
2012-03-29 11:00:00,73.14,73.25,72.98,73.17,37800.0,73.14,73.25,72.98,73.17,37800.0
2012-03-29 11:10:00,73.15,73.16,72.76,72.78,66800.0,73.15,73.16,72.76,72.78,66800.0
2012-03-29 11:20:00,72.8,72.98,72.8,72.8,31100.0,72.8,72.98,72.8,72.8,31100.0
2012-03-29 11:30:00,72.8,72.89,72.49,72.59,43600.0,72.8,72.89,72.49,72.59,43600.0
2012-03-29 11:40:00,72.58,72.71,72.54,72.65,18300.0,72.58,72.71,72.54,72.65,18300.0
2012-03-29 11:50:00,72.67,72.71,72.33,72.57,25400.0,72.67,72.71,72.33,72.57,25400.0
2012-03-29 12:00:00,72.55,72.63,72.33,72.38,25300.0,72.55,72.63,72.33,72.38,25300.0
2012-03-29 12:10:00,72.39,72.41,72.25,72.38,24800.0,72.39,72.41,72.25,72.38,24800.0
2012-03-29 12:20:00,72.39,72.55,72.24,72.46,23600.0,72.39,72.55,72.24,72.46,23600.0
2012-03-29 12:30:00,72.45,72.52,72.3,72.48,40000.0,72.45,72.52,72.3,72.48,40000.0
2012-03-29 12:40:00,72.5,72.58,72.45,72.5,15900.0,72.5,72.58,72.45,72.5,15900.0
2012-03-29 12:50:00,72.5,72.73,72.48,72.67,30900.0,72.5,72.73,72.48,72.67,30900.0
2012-03-29 13:00:00,72.62,72.62,72.36,72.37,19000.0,72.62,72.62,72.36,72.37,19000.0
2012-03-29 13:10:00,72.38,72.47,72.09,72.09,64700.0,72.38,72.47,72.09,72.09,64700.0
2012-03-29 13:20:00,72.15,72.19,72.0,72.1,34000.0,72.15,72.19,72.0,72.1,34000.0
2012-03-29 13:30:00,72.12,72.22,72.02,72.18,18300.0,72.12,72.22,72.02,72.18,18300.0
2012-03-29 13:40:00,72.21,72.21,72.03,72.1,28700.0,72.21,72.21,72.03,72.1,28700.0
2012-03-29 13:50:00,72.15,72.24,72.06,72.23,24900.0,72.15,72.24,72.06,72.23,24900.0
2012-03-29 14:00:00,72.21,72.35,72.14,72.25,46000.0,72.21,72.35,72.14,72.25,46000.0
2012-03-29 14:10:00,72.22,72.42,72.15,72.42,28300.0,72.22,72.42,72.15,72.42,28300.0
2012-03-29 14:20:00,72.4,72.52,72.34,72.47,16800.0,72.4,72.52,72.34,72.47,16800.0
2012-03-29 14:30:00,72.5,72.57,72.4,72.48,11900.0,72.5,72.57,72.4,72.48,11900.0
2012-03-29 14:40:00,72.47,72.52,72.35,72.38,38700.0,72.47,72.52,72.35,72.38,38700.0
2012-03-29 14:50:00,72.39,72.6,72.39,72.56,19000.0,72.39,72.6,72.39,72.56,19000.0
2012-03-29 15:00:00,72.55,72.73,72.47,72.73,26800.0,72.55,72.73,72.47,72.73,26800.0
2012-03-29 15:10:00,72.73,73.06,72.73,73.0,40800.0,72.73,73.06,72.73,73.0,40800.0
2012-03-29 15:20:00,73.0,73.01,72.77,72.79,32600.0,73.0,73.01,72.77,72.79,32600.0
2012-03-29 15:30:00,72.8,73.11,72.76,73.06,50200.0,72.8,73.11,72.76,73.06,50200.0
2012-03-29 15:40:00,73.06,73.31,73.06,73.23,37100.0,73.06,73.31,73.06,73.23,37100.0
2012-03-29 15:50:00,73.21,73.22,73.08,73.15,65100.0,73.21,73.22,73.08,73.15,65100.0
2012-03-30 09:30:00,74.18,74.58,73.6,74.07,177700.0,74.18,74.58,73.6,74.07,177700.0
2012-03-30 09:40:00,74.08,74.34,73.6,73.69,77000.0,74.08,74.34,73.6,73.69,77000.0
2012-03-30 09:50:00,73.71,73.94,73.52,73.8,100600.0,73.71,73.94,73.52,73.8,100600.0
2012-03-30 10:00:00,73.77,74.23,73.6,73.98,69900.0,73.77,74.23,73.6,73.98,69900.0
2012-03-30 10:10:00,73.96,74.05,73.79,73.86,59500.0,73.96,74.05,73.79,73.86,59500.0
2012-03-30 10:20:00,73.85,73.87,73.61,73.79,57800.0,73.85,73.87,73.61,73.79,57800.0
2012-03-30 10:30:00,73.78,73.81,73.34,73.36,58200.0,73.78,73.81,73.34,73.36,58200.0
2012-03-30 10:40:00,73.35,73.7,73.2,73.69,101000.0,73.35,73.7,73.2,73.69,101000.0
2012-03-30 10:50:00,73.7,73.87,73.6,73.78,53200.0,73.7,73.87,73.6,73.78,53200.0
2012-03-30 11:00:00,73.79,73.94,73.75,73.79,32600.0,73.79,73.94,73.75,73.79,32600.0
2012-03-30 11:10:00,73.75,74.41,73.75,74.33,66700.0,73.75,74.41,73.75,74.33,66700.0
2012-03-30 11:20:00,74.33,74.5,74.25,74.49,46200.0,74.33,74.5,74.25,74.49,46200.0
2012-03-30 11:30:00,74.49,74.72,74.49,74.64,76800.0,74.49,74.72,74.49,74.64,76800.0
2012-03-30 11:40:00,74.64,74.65,74.5,74.55,24300.0,74.64,74.65,74.5,74.55,24300.0
2012-03-30 11:50:00,74.55,74.84,74.54,74.77,65900.0,74.55,74.84,74.54,74.77,65900.0
2012-03-30 12:00:00,74.74,74.74,74.55,74.66,18600.0,74.74,74.74,74.55,74.66,18600.0
2012-03-30 12:10:00,74.64,74.65,74.5,74.55,21800.0,74.64,74.65,74.5,74.55,21800.0
2012-03-30 12:20:00,74.53,74.64,74.5,74.64,11500.0,74.53,74.64,74.5,74.64,11500.0
2012-03-30 12:30:00,74.61,74.76,74.58,74.76,16100.0,74.61,74.76,74.58,74.76,16100.0
2012-03-30 12:40:00,74.77,74.88,74.75,74.88,36600.0,74.77,74.88,74.75,74.88,36600.0
2012-03-30 12:50:00,74.86,74.87,74.55,74.58,29600.0,74.86,74.87,74.55,74.58,29600.0
2012-03-30 13:00:00,74.58,74.67,74.54,74.65,14700.0,74.58,74.67,74.54,74.65,14700.0
2012-03-30 13:10:00,74.64,74.83,74.56,74.81,21600.0,74.64,74.83,74.56,74.81,21600.0
2012-03-30 13:20:00,74.79,74.88,74.76,74.88,23200.0,74.79,74.88,74.76,74.88,23200.0
2012-03-30 13:30:00,74.89,74.92,74.81,74.91,25000.0,74.89,74.92,74.81,74.91,25000.0
2012-03-30 13:40:00,74.91,75.05,74.82,74.93,63200.0,74.91,75.05,74.82,74.93,63200.0
2012-03-30 13:50:00,74.93,75.15,74.93,75.15,64100.0,74.93,75.15,74.93,75.15,64100.0
2012-03-30 14:00:00,75.13,75.4,75.13,75.32,80200.0,75.13,75.4,75.13,75.32,80200.0
2012-03-30 14:10:00,75.32,75.5,75.2,75.49,43600.0,75.32,75.5,75.2,75.49,43600.0
2012-03-30 14:20:00,75.49,75.54,75.34,75.41,58100.0,75.49,75.54,75.34,75.41,58100.0
2012-03-30 14:30:00,75.39,75.5,75.37,75.43,43900.0,75.39,75.5,75.37,75.43,43900.0
2012-03-30 14:40:00,75.41,75.58,75.41,75.48,57000.0,75.41,75.58,75.41,75.48,57000.0
2012-03-30 14:50:00,75.49,75.49,74.83,74.83,71600.0,75.49,75.49,74.83,74.83,71600.0
2012-03-30 15:00:00,74.87,74.95,74.53,74.64,53700.0,74.87,74.95,74.53,74.64,53700.0
2012-03-30 15:10:00,74.63,75.02,74.59,74.93,64100.0,74.63,75.02,74.59,74.93,64100.0
2012-03-30 15:20:00,74.96,74.96,74.8,74.81,24500.0,74.96,74.96,74.8,74.81,24500.0
2012-03-30 15:30:00,74.81,74.95,74.72,74.77,50000.0,74.81,74.95,74.72,74.77,50000.0
2012-03-30 15:40:00,74.75,74.85,74.61,74.64,68200.0,74.75,74.85,74.61,74.64,68200.0
2012-03-30 15:50:00,74.62,74.81,74.55,74.7,126700.0,74.62,74.81,74.55,74.7,126700.0
2012-04-02 09:30:00,74.58,74.89,73.92,74.86,76400.0,74.58,74.89,73.92,74.86,76400.0
2012-04-02 09:40:00,74.9,75.27,74.9,75.05,63900.0,74.9,75.27,74.9,75.05,63900.0
2012-04-02 09:50:00,75.03,75.04,74.76,74.9,28900.0,75.03,75.04,74.76,74.9,28900.0
2012-04-02 10:00:00,74.9,75.0,74.58,74.69,60700.0,74.9,75.0,74.58,74.69,60700.0
2012-04-02 10:10:00,74.69,74.95,74.69,74.77,42500.0,74.69,74.95,74.69,74.77,42500.0
2012-04-02 10:20:00,74.78,74.89,74.72,74.8,31500.0,74.78,74.89,74.72,74.8,31500.0
2012-04-02 10:30:00,74.77,74.88,74.74,74.79,24800.0,74.77,74.88,74.74,74.79,24800.0
2012-04-02 10:40:00,74.8,74.99,74.78,74.97,16200.0,74.8,74.99,74.78,74.97,16200.0
2012-04-02 10:50:00,74.96,74.98,74.77,74.86,17900.0,74.96,74.98,74.77,74.86,17900.0
2012-04-02 11:00:00,74.87,74.97,74.75,74.92,22100.0,74.87,74.97,74.75,74.92,22100.0
2012-04-02 11:10:00,74.92,74.98,74.52,74.55,35400.0,74.92,74.98,74.52,74.55,35400.0
2012-04-02 11:20:00,74.59,74.7,74.53,74.66,18200.0,74.59,74.7,74.53,74.66,18200.0
2012-04-02 11:30:00,74.69,74.71,74.56,74.59,24400.0,74.69,74.71,74.56,74.59,24400.0
2012-04-02 11:40:00,74.58,74.88,74.57,74.85,24300.0,74.58,74.88,74.57,74.85,24300.0
2012-04-02 11:50:00,74.85,74.89,74.69,74.72,45700.0,74.85,74.89,74.69,74.72,45700.0
2012-04-02 12:00:00,74.77,75.24,74.76,75.24,47800.0,74.77,75.24,74.76,75.24,47800.0
2012-04-02 12:10:00,75.23,75.23,75.0,75.21,23100.0,75.23,75.23,75.0,75.21,23100.0
2012-04-02 12:20:00,75.22,75.25,75.03,75.04,31300.0,75.22,75.25,75.03,75.04,31300.0
2012-04-02 12:30:00,75.06,75.3,74.97,75.16,31500.0,75.06,75.3,74.97,75.16,31500.0
2012-04-02 12:40:00,75.15,75.16,74.99,74.99,36500.0,75.15,75.16,74.99,74.99,36500.0
2012-04-02 12:50:00,74.96,75.09,74.9,74.92,11500.0,74.96,75.09,74.9,74.92,11500.0
2012-04-02 13:00:00,74.91,74.93,74.78,74.78,14300.0,74.91,74.93,74.78,74.78,14300.0
2012-04-02 13:10:00,74.8,74.89,74.7,74.79,20600.0,74.8,74.89,74.7,74.79,20600.0
2012-04-02 13:20:00,74.79,74.91,74.77,74.89,37300.0,74.79,74.91,74.77,74.89,37300.0
2012-04-02 13:30:00,74.89,74.99,74.88,74.95,11500.0,74.89,74.99,74.88,74.95,11500.0
2012-04-02 13:40:00,74.94,75.0,74.92,74.95,16700.0,74.94,75.0,74.92,74.95,16700.0
2012-04-02 13:50:00,74.94,75.09,74.92,75.09,12900.0,74.94,75.09,74.92,75.09,12900.0
2012-04-02 14:00:00,75.05,75.11,74.99,75.0,12100.0,75.05,75.11,74.99,75.0,12100.0
2012-04-02 14:10:00,74.99,75.02,74.86,74.94,32600.0,74.99,75.02,74.86,74.94,32600.0
2012-04-02 14:20:00,74.94,74.98,74.79,74.9,45000.0,74.94,74.98,74.79,74.9,45000.0
2012-04-02 14:30:00,74.88,75.02,74.84,74.99,29900.0,74.88,75.02,74.84,74.99,29900.0
2012-04-02 14:40:00,75.0,75.06,74.89,74.9,45700.0,75.0,75.06,74.89,74.9,45700.0
2012-04-02 14:50:00,74.9,75.0,74.8,74.93,47400.0,74.9,75.0,74.8,74.93,47400.0
2012-04-02 15:00:00,74.96,75.03,74.93,75.0,34900.0,74.96,75.03,74.93,75.0,34900.0
2012-04-02 15:10:00,75.02,75.14,75.02,75.11,35200.0,75.02,75.14,75.02,75.11,35200.0
2012-04-02 15:20:00,75.09,75.15,74.99,75.06,31500.0,75.09,75.15,74.99,75.06,31500.0
2012-04-02 15:30:00,75.08,75.08,74.88,74.91,42200.0,75.08,75.08,74.88,74.91,42200.0
2012-04-02 15:40:00,74.89,74.99,74.8,74.8,78800.0,74.89,74.99,74.8,74.8,78800.0
2012-04-02 15:50:00,74.78,74.85,74.65,74.74,127900.0,74.78,74.85,74.65,74.74,127900.0
2012-04-03 09:30:00,74.77,75.5,74.76,75.5,93600.0,74.77,75.5,74.76,75.5,93600.0
2012-04-03 09:40:00,75.51,75.89,74.91,75.8,127100.0,75.51,75.89,74.91,75.8,127100.0
2012-04-03 09:50:00,75.82,75.88,75.46,75.74,49000.0,75.82,75.88,75.46,75.74,49000.0
2012-04-03 10:00:00,75.74,75.85,75.51,75.78,54300.0,75.74,75.85,75.51,75.78,54300.0
2012-04-03 10:10:00,75.78,75.79,75.65,75.7,29000.0,75.78,75.79,75.65,75.7,29000.0
2012-04-03 10:20:00,75.71,76.13,75.66,76.04,114300.0,75.71,76.13,75.66,76.04,114300.0
2012-04-03 10:30:00,76.02,76.11,75.9,76.03,58200.0,76.02,76.11,75.9,76.03,58200.0
2012-04-03 10:40:00,76.04,76.2,75.99,76.1,51600.0,76.04,76.2,75.99,76.1,51600.0
2012-04-03 10:50:00,76.13,76.23,76.09,76.13,35200.0,76.13,76.23,76.09,76.13,35200.0
2012-04-03 11:00:00,76.16,76.25,76.02,76.2,34100.0,76.16,76.25,76.02,76.2,34100.0
2012-04-03 11:10:00,76.18,76.2,76.03,76.09,32100.0,76.18,76.2,76.03,76.09,32100.0
2012-04-03 11:20:00,76.09,76.2,76.05,76.13,43100.0,76.09,76.2,76.05,76.13,43100.0
2012-04-03 11:30:00,76.14,76.14,75.69,75.92,83900.0,76.14,76.14,75.69,75.92,83900.0
2012-04-03 11:40:00,75.91,76.05,75.84,76.01,53500.0,75.91,76.05,75.84,76.01,53500.0
2012-04-03 11:50:00,75.99,76.0,75.94,76.0,21600.0,75.99,76.0,75.94,76.0,21600.0
2012-04-03 12:00:00,76.0,76.08,75.88,75.93,31500.0,76.0,76.08,75.88,75.93,31500.0
2012-04-03 12:10:00,75.91,76.06,75.85,76.02,33400.0,75.91,76.06,75.85,76.02,33400.0
2012-04-03 12:20:00,76.04,76.25,76.04,76.17,35500.0,76.04,76.25,76.04,76.17,35500.0
2012-04-03 12:30:00,76.19,76.21,76.05,76.07,28100.0,76.19,76.21,76.05,76.07,28100.0
2012-04-03 12:40:00,76.07,76.18,76.03,76.18,33200.0,76.07,76.18,76.03,76.18,33200.0
2012-04-03 12:50:00,76.22,76.35,76.17,76.27,79200.0,76.22,76.35,76.17,76.27,79200.0
2012-04-03 13:00:00,76.25,76.25,76.15,76.16,28500.0,76.25,76.25,76.15,76.16,28500.0
2012-04-03 13:10:00,76.17,76.27,76.16,76.27,22600.0,76.17,76.27,76.16,76.27,22600.0
2012-04-03 13:20:00,76.3,76.3,76.08,76.14,41100.0,76.3,76.3,76.08,76.14,41100.0
2012-04-03 13:30:00,76.15,76.46,76.09,76.38,91600.0,76.15,76.46,76.09,76.38,91600.0
2012-04-03 13:40:00,76.38,76.48,76.22,76.48,58900.0,76.38,76.48,76.22,76.48,58900.0
2012-04-03 13:50:00,76.48,76.72,76.45,76.7,124500.0,76.48,76.72,76.45,76.7,124500.0
2012-04-03 14:00:00,76.69,76.7,76.27,76.5,95100.0,76.69,76.7,76.27,76.5,95100.0
2012-04-03 14:10:00,76.48,76.56,76.25,76.56,61200.0,76.48,76.56,76.25,76.56,61200.0
2012-04-03 14:20:00,76.57,76.58,76.25,76.26,24000.0,76.57,76.58,76.25,76.26,24000.0
2012-04-03 14:30:00,76.28,76.42,75.95,75.95,65100.0,76.28,76.42,75.95,75.95,65100.0
2012-04-03 14:40:00,75.99,76.16,75.86,76.13,59900.0,75.99,76.16,75.86,76.13,59900.0
2012-04-03 14:50:00,76.14,76.29,76.14,76.18,42000.0,76.14,76.29,76.14,76.18,42000.0
2012-04-03 15:00:00,76.22,76.47,76.18,76.39,48900.0,76.22,76.47,76.18,76.39,48900.0
2012-04-03 15:10:00,76.41,76.49,76.36,76.44,46400.0,76.41,76.49,76.36,76.44,46400.0
2012-04-03 15:20:00,76.47,76.5,76.39,76.41,63800.0,76.47,76.5,76.39,76.41,63800.0
2012-04-03 15:30:00,76.41,76.5,76.39,76.39,75800.0,76.41,76.5,76.39,76.39,75800.0
2012-04-03 15:40:00,76.4,76.5,76.3,76.49,85200.0,76.4,76.5,76.3,76.49,85200.0
2012-04-03 15:50:00,76.49,76.67,76.49,76.61,168800.0,76.49,76.67,76.49,76.61,168800.0
2012-04-04 09:30:00,75.8,75.98,75.42,75.42,88600.0,75.8,75.98,75.42,75.42,88600.0
2012-04-04 09:40:00,75.41,75.98,75.34,75.71,59800.0,75.41,75.98,75.34,75.71,59800.0
2012-04-04 09:50:00,75.73,76.13,75.69,76.12,50900.0,75.73,76.13,75.69,76.12,50900.0
2012-04-04 10:00:00,76.07,76.1,75.65,75.65,40100.0,76.07,76.1,75.65,75.65,40100.0
2012-04-04 10:10:00,75.64,75.67,75.42,75.63,60300.0,75.64,75.67,75.42,75.63,60300.0
2012-04-04 10:20:00,75.55,75.8,75.55,75.68,65800.0,75.55,75.8,75.55,75.68,65800.0
2012-04-04 10:30:00,75.64,75.79,75.44,75.75,42600.0,75.64,75.79,75.44,75.75,42600.0
2012-04-04 10:40:00,75.75,75.75,75.45,75.49,29700.0,75.75,75.75,75.45,75.49,29700.0
2012-04-04 10:50:00,75.41,75.48,75.3,75.36,50100.0,75.41,75.48,75.3,75.36,50100.0
2012-04-04 11:00:00,75.36,75.58,75.27,75.54,21400.0,75.36,75.58,75.27,75.54,21400.0
2012-04-04 11:10:00,75.55,75.58,75.32,75.32,11700.0,75.55,75.58,75.32,75.32,11700.0
2012-04-04 11:20:00,75.34,75.56,75.25,75.47,26400.0,75.34,75.56,75.25,75.47,26400.0
2012-04-04 11:30:00,75.45,75.54,75.42,75.51,44200.0,75.45,75.54,75.42,75.51,44200.0
2012-04-04 11:40:00,75.5,75.58,75.44,75.54,21500.0,75.5,75.58,75.44,75.54,21500.0
2012-04-04 11:50:00,75.56,75.62,75.42,75.52,28200.0,75.56,75.62,75.42,75.52,28200.0
2012-04-04 12:00:00,75.55,75.57,75.24,75.26,41700.0,75.55,75.57,75.24,75.26,41700.0
2012-04-04 12:10:00,75.27,75.33,75.15,75.32,18200.0,75.27,75.33,75.15,75.32,18200.0
2012-04-04 12:20:00,75.28,75.28,75.11,75.23,7600.0,75.28,75.28,75.11,75.23,7600.0
2012-04-04 12:30:00,75.25,75.25,75.04,75.14,27500.0,75.25,75.25,75.04,75.14,27500.0
2012-04-04 12:40:00,75.14,75.14,74.85,74.95,42100.0,75.14,75.14,74.85,74.95,42100.0
2012-04-04 12:50:00,74.96,75.15,74.96,75.01,17900.0,74.96,75.15,74.96,75.01,17900.0
2012-04-04 13:00:00,75.02,75.06,74.76,74.78,30900.0,75.02,75.06,74.76,74.78,30900.0
2012-04-04 13:10:00,74.79,74.85,74.66,74.83,26000.0,74.79,74.85,74.66,74.83,26000.0
2012-04-04 13:20:00,74.81,74.94,74.78,74.79,31300.0,74.81,74.94,74.78,74.79,31300.0
2012-04-04 13:30:00,74.79,74.92,74.77,74.81,25300.0,74.79,74.92,74.77,74.81,25300.0
2012-04-04 13:40:00,74.84,75.12,74.8,75.12,26700.0,74.84,75.12,74.8,75.12,26700.0
2012-04-04 13:50:00,75.14,75.15,75.02,75.1,16200.0,75.14,75.15,75.02,75.1,16200.0
2012-04-04 14:00:00,75.12,75.12,74.9,74.92,14500.0,75.12,75.12,74.9,74.92,14500.0
2012-04-04 14:10:00,74.94,75.0,74.88,74.88,21100.0,74.94,75.0,74.88,74.88,21100.0
2012-04-04 14:20:00,74.9,74.91,74.75,74.79,22600.0,74.9,74.91,74.75,74.79,22600.0
2012-04-04 14:30:00,74.84,74.87,74.8,74.83,14900.0,74.84,74.87,74.8,74.83,14900.0
2012-04-04 14:40:00,74.85,74.87,74.79,74.85,24700.0,74.85,74.87,74.79,74.85,24700.0
2012-04-04 14:50:00,74.85,74.86,74.76,74.84,31000.0,74.85,74.86,74.76,74.84,31000.0
2012-04-04 15:00:00,74.83,75.08,74.79,75.08,19300.0,74.83,75.08,74.79,75.08,19300.0
2012-04-04 15:10:00,75.06,75.3,75.04,75.27,41000.0,75.06,75.3,75.04,75.27,41000.0
2012-04-04 15:20:00,75.28,75.38,75.23,75.37,31700.0,75.28,75.38,75.23,75.37,31700.0
2012-04-04 15:30:00,75.37,75.45,75.36,75.42,40900.0,75.37,75.45,75.36,75.42,40900.0
2012-04-04 15:40:00,75.43,75.5,75.33,75.44,31500.0,75.43,75.5,75.33,75.44,31500.0
2012-04-04 15:50:00,75.44,75.45,75.3,75.3,54100.0,75.44,75.45,75.3,75.3,54100.0
2012-04-05 09:30:00,75.0,75.23,74.75,75.12,82500.0,75.0,75.23,74.75,75.12,82500.0
2012-04-05 09:40:00,75.12,75.69,75.09,75.62,61100.0,75.12,75.69,75.09,75.62,61100.0
2012-04-05 09:50:00,75.66,75.95,75.6,75.75,51000.0,75.66,75.95,75.6,75.75,51000.0
2012-04-05 10:00:00,75.75,75.9,75.55,75.6,43500.0,75.75,75.9,75.55,75.6,43500.0
2012-04-05 10:10:00,75.58,75.77,75.53,75.72,19600.0,75.58,75.77,75.53,75.72,19600.0
2012-04-05 10:20:00,75.72,75.8,75.45,75.8,18400.0,75.72,75.8,75.45,75.8,18400.0
2012-04-05 10:30:00,75.79,76.05,75.73,76.05,29900.0,75.79,76.05,75.73,76.05,29900.0
2012-04-05 10:40:00,76.04,76.1,75.88,76.06,35400.0,76.04,76.1,75.88,76.06,35400.0
2012-04-05 10:50:00,76.03,76.27,76.0,76.26,47600.0,76.03,76.27,76.0,76.26,47600.0
2012-04-05 11:00:00,76.25,76.35,76.12,76.32,40100.0,76.25,76.35,76.12,76.32,40100.0
2012-04-05 11:10:00,76.34,76.46,76.26,76.41,41100.0,76.34,76.46,76.26,76.41,41100.0
2012-04-05 11:20:00,76.38,76.45,76.3,76.36,33600.0,76.38,76.45,76.3,76.36,33600.0
2012-04-05 11:30:00,76.39,76.45,76.23,76.35,20500.0,76.39,76.45,76.23,76.35,20500.0
2012-04-05 11:40:00,76.39,76.52,76.34,76.34,28900.0,76.39,76.52,76.34,76.34,28900.0
2012-04-05 11:50:00,76.37,76.55,76.23,76.53,48500.0,76.37,76.55,76.23,76.53,48500.0
2012-04-05 12:00:00,76.55,76.55,76.5,76.51,64500.0,76.55,76.55,76.5,76.51,64500.0
2012-04-05 12:10:00,76.51,76.55,76.5,76.53,37800.0,76.51,76.55,76.5,76.53,37800.0
2012-04-05 12:20:00,76.52,76.74,76.5,76.65,50100.0,76.52,76.74,76.5,76.65,50100.0
2012-04-05 12:30:00,76.62,76.69,76.5,76.54,38200.0,76.62,76.69,76.5,76.54,38200.0
2012-04-05 12:40:00,76.54,76.81,76.54,76.73,62500.0,76.54,76.81,76.54,76.73,62500.0
2012-04-05 12:50:00,76.74,76.94,76.73,76.83,60900.0,76.74,76.94,76.73,76.83,60900.0
2012-04-05 13:00:00,76.86,76.9,76.76,76.84,38700.0,76.86,76.9,76.76,76.84,38700.0
2012-04-05 13:10:00,76.84,77.02,76.84,76.99,65000.0,76.84,77.02,76.84,76.99,65000.0
2012-04-05 13:20:00,76.99,77.11,76.92,76.92,42400.0,76.99,77.11,76.92,76.92,42400.0
2012-04-05 13:30:00,76.92,76.93,76.74,76.89,52500.0,76.92,76.93,76.74,76.89,52500.0
2012-04-05 13:40:00,76.89,76.94,76.7,76.75,25600.0,76.89,76.94,76.7,76.75,25600.0
2012-04-05 13:50:00,76.73,76.84,76.5,76.84,44700.0,76.73,76.84,76.5,76.84,44700.0
2012-04-05 14:00:00,76.84,76.84,76.78,76.8,14200.0,76.84,76.84,76.78,76.8,14200.0
2012-04-05 14:10:00,76.76,76.94,76.76,76.93,20600.0,76.76,76.94,76.76,76.93,20600.0
2012-04-05 14:20:00,76.9,76.94,76.8,76.89,19300.0,76.9,76.94,76.8,76.89,19300.0
2012-04-05 14:30:00,76.9,76.91,76.77,76.86,16000.0,76.9,76.91,76.77,76.86,16000.0
2012-04-05 14:40:00,76.82,76.86,76.73,76.85,29000.0,76.82,76.86,76.73,76.85,29000.0
2012-04-05 14:50:00,76.86,76.97,76.82,76.93,24800.0,76.86,76.97,76.82,76.93,24800.0
2012-04-05 15:00:00,76.91,77.0,76.89,76.93,27700.0,76.91,77.0,76.89,76.93,27700.0
2012-04-05 15:10:00,76.93,77.0,76.87,76.97,28200.0,76.93,77.0,76.87,76.97,28200.0
2012-04-05 15:20:00,76.97,77.05,76.94,77.04,48600.0,76.97,77.05,76.94,77.04,48600.0
2012-04-05 15:30:00,77.04,77.07,76.97,77.07,67400.0,77.04,77.07,76.97,77.07,67400.0
2012-04-05 15:40:00,77.08,77.13,77.0,77.03,80900.0,77.08,77.13,77.0,77.03,80900.0
2012-04-05 15:50:00,77.03,77.11,77.02,77.02,98200.0,77.03,77.11,77.02,77.02,98200.0
2012-04-09 09:30:00,75.91,76.0,75.52,75.6,119500.0,75.91,76.0,75.52,75.6,119500.0
2012-04-09 09:40:00,75.6,75.68,75.26,75.34,78700.0,75.6,75.68,75.26,75.34,78700.0
2012-04-09 09:50:00,75.3,75.54,75.3,75.48,33300.0,75.3,75.54,75.3,75.48,33300.0
2012-04-09 10:00:00,75.48,75.68,75.3,75.46,49900.0,75.48,75.68,75.3,75.46,49900.0
2012-04-09 10:10:00,75.47,75.8,75.47,75.69,41400.0,75.47,75.8,75.47,75.69,41400.0
2012-04-09 10:20:00,75.66,75.98,75.55,75.85,21900.0,75.66,75.98,75.55,75.85,21900.0
2012-04-09 10:30:00,75.89,75.93,75.74,75.75,44300.0,75.89,75.93,75.74,75.75,44300.0
2012-04-09 10:40:00,75.74,76.22,75.69,76.17,33300.0,75.74,76.22,75.69,76.17,33300.0
2012-04-09 10:50:00,76.17,76.45,76.13,76.42,29600.0,76.17,76.45,76.13,76.42,29600.0
2012-04-09 11:00:00,76.41,76.45,76.17,76.26,22800.0,76.41,76.45,76.17,76.26,22800.0
2012-04-09 11:10:00,76.21,76.29,75.92,76.09,32300.0,76.21,76.29,75.92,76.09,32300.0
2012-04-09 11:20:00,76.1,76.19,76.03,76.07,13600.0,76.1,76.19,76.03,76.07,13600.0
2012-04-09 11:30:00,76.08,76.2,75.86,75.89,12300.0,76.08,76.2,75.86,75.89,12300.0
2012-04-09 11:40:00,75.9,75.95,75.82,75.87,28000.0,75.9,75.95,75.82,75.87,28000.0
2012-04-09 11:50:00,75.88,75.97,75.85,75.91,21500.0,75.88,75.97,75.85,75.91,21500.0
2012-04-09 12:00:00,75.9,75.93,75.71,75.73,16700.0,75.9,75.93,75.71,75.73,16700.0
2012-04-09 12:10:00,75.72,75.85,75.69,75.76,12100.0,75.72,75.85,75.69,75.76,12100.0
2012-04-09 12:20:00,75.8,75.8,75.6,75.62,14500.0,75.8,75.8,75.6,75.62,14500.0
2012-04-09 12:30:00,75.62,75.83,75.62,75.75,9900.0,75.62,75.83,75.62,75.75,9900.0
2012-04-09 12:40:00,75.81,76.11,75.75,76.07,23300.0,75.81,76.11,75.75,76.07,23300.0
2012-04-09 12:50:00,76.06,76.11,75.93,76.07,17100.0,76.06,76.11,75.93,76.07,17100.0
2012-04-09 13:00:00,76.04,76.05,75.9,75.92,17800.0,76.04,76.05,75.9,75.92,17800.0
2012-04-09 13:10:00,75.92,75.93,75.67,75.67,16400.0,75.92,75.93,75.67,75.67,16400.0
2012-04-09 13:20:00,75.64,75.7,75.53,75.54,15300.0,75.64,75.7,75.53,75.54,15300.0
2012-04-09 13:30:00,75.53,75.7,75.53,75.7,14200.0,75.53,75.7,75.53,75.7,14200.0
2012-04-09 13:40:00,75.72,75.89,75.69,75.79,12900.0,75.72,75.89,75.69,75.79,12900.0
2012-04-09 13:50:00,75.8,76.01,75.74,75.91,12500.0,75.8,76.01,75.74,75.91,12500.0
2012-04-09 14:00:00,75.95,76.09,75.88,76.07,16900.0,75.95,76.09,75.88,76.07,16900.0
2012-04-09 14:10:00,76.12,76.12,75.91,75.97,14900.0,76.12,76.12,75.91,75.97,14900.0
2012-04-09 14:20:00,76.01,76.04,75.93,75.98,7900.0,76.01,76.04,75.93,75.98,7900.0
2012-04-09 14:30:00,75.97,76.04,75.91,75.98,16200.0,75.97,76.04,75.91,75.98,16200.0
2012-04-09 14:40:00,75.97,76.01,75.85,75.92,9900.0,75.97,76.01,75.85,75.92,9900.0
2012-04-09 14:50:00,75.91,76.07,75.89,76.0,11400.0,75.91,76.07,75.89,76.0,11400.0
2012-04-09 15:00:00,75.97,76.11,75.97,76.07,15700.0,75.97,76.11,75.97,76.07,15700.0
2012-04-09 15:10:00,76.08,76.14,75.99,76.05,19800.0,76.08,76.14,75.99,76.05,19800.0
2012-04-09 15:20:00,76.06,76.09,75.85,75.88,19400.0,76.06,76.09,75.85,75.88,19400.0
2012-04-09 15:30:00,75.85,76.0,75.82,75.95,19900.0,75.85,76.0,75.82,75.95,19900.0
2012-04-09 15:40:00,76.0,76.1,75.89,75.91,29500.0,76.0,76.1,75.89,75.91,29500.0
2012-04-09 15:50:00,75.92,76.03,75.92,75.99,64300.0,75.92,76.03,75.92,75.99,64300.0
2012-04-10 09:30:00,76.07,76.08,75.41,75.7,58900.0,76.07,76.08,75.41,75.7,58900.0
2012-04-10 09:40:00,75.64,75.74,75.41,75.58,35500.0,75.64,75.74,75.41,75.58,35500.0
2012-04-10 09:50:00,75.55,75.56,75.1,75.32,46800.0,75.55,75.56,75.1,75.32,46800.0
2012-04-10 10:00:00,75.36,75.39,74.9,74.9,48500.0,75.36,75.39,74.9,74.9,48500.0
2012-04-10 10:10:00,74.91,74.98,74.51,74.51,73100.0,74.91,74.98,74.51,74.51,73100.0
2012-04-10 10:20:00,74.51,74.53,73.97,74.16,102600.0,74.51,74.53,73.97,74.16,102600.0
2012-04-10 10:30:00,74.17,74.73,74.1,74.7,44400.0,74.17,74.73,74.1,74.7,44400.0
2012-04-10 10:40:00,74.69,74.87,74.61,74.74,19500.0,74.69,74.87,74.61,74.74,19500.0
2012-04-10 10:50:00,74.74,74.75,74.3,74.36,44500.0,74.74,74.75,74.3,74.36,44500.0
2012-04-10 11:00:00,74.36,74.49,74.31,74.32,26100.0,74.36,74.49,74.31,74.32,26100.0
2012-04-10 11:10:00,74.31,74.38,74.02,74.11,104800.0,74.31,74.38,74.02,74.11,104800.0
2012-04-10 11:20:00,74.14,74.17,74.0,74.01,45100.0,74.14,74.17,74.0,74.01,45100.0
2012-04-10 11:30:00,74.0,74.19,73.8,73.84,56700.0,74.0,74.19,73.8,73.84,56700.0
2012-04-10 11:40:00,73.83,73.85,73.34,73.39,79400.0,73.83,73.85,73.34,73.39,79400.0
2012-04-10 11:50:00,73.39,73.4,72.77,73.09,96000.0,73.39,73.4,72.77,73.09,96000.0
2012-04-10 12:00:00,73.12,73.12,72.77,72.83,56100.0,73.12,73.12,72.77,72.83,56100.0
2012-04-10 12:10:00,72.79,72.81,72.5,72.72,110400.0,72.79,72.81,72.5,72.72,110400.0
2012-04-10 12:20:00,72.62,72.75,72.5,72.61,75500.0,72.62,72.75,72.5,72.61,75500.0
2012-04-10 12:30:00,72.65,72.73,72.52,72.71,65600.0,72.65,72.73,72.52,72.71,65600.0
2012-04-10 12:40:00,72.71,72.9,72.65,72.73,65700.0,72.71,72.9,72.65,72.73,65700.0
2012-04-10 12:50:00,72.73,72.75,72.38,72.53,85400.0,72.73,72.75,72.38,72.53,85400.0
2012-04-10 13:00:00,72.6,72.62,72.37,72.41,61800.0,72.6,72.62,72.37,72.41,61800.0
2012-04-10 13:10:00,72.45,72.45,71.33,71.52,231700.0,72.45,72.45,71.33,71.52,231700.0
2012-04-10 13:20:00,71.52,71.96,71.48,71.87,72100.0,71.52,71.96,71.48,71.87,72100.0
2012-04-10 13:30:00,71.88,72.07,71.75,72.04,57600.0,71.88,72.07,71.75,72.04,57600.0
2012-04-10 13:40:00,72.0,72.39,71.96,72.39,39300.0,72.0,72.39,71.96,72.39,39300.0
2012-04-10 13:50:00,72.39,72.5,72.33,72.38,42300.0,72.39,72.5,72.33,72.38,42300.0
2012-04-10 14:00:00,72.36,72.47,72.19,72.37,27800.0,72.36,72.47,72.19,72.37,27800.0
2012-04-10 14:10:00,72.36,72.38,72.0,72.04,46900.0,72.36,72.38,72.0,72.04,46900.0
2012-04-10 14:20:00,72.06,72.1,71.75,72.03,65800.0,72.06,72.1,71.75,72.03,65800.0
2012-04-10 14:30:00,72.0,72.0,71.5,71.57,82000.0,72.0,72.0,71.5,71.57,82000.0
2012-04-10 14:40:00,71.6,71.86,71.5,71.83,88400.0,71.6,71.86,71.5,71.83,88400.0
2012-04-10 14:50:00,71.82,71.84,71.59,71.72,54300.0,71.82,71.84,71.59,71.72,54300.0
2012-04-10 15:00:00,71.71,71.77,71.41,71.55,136000.0,71.71,71.77,71.41,71.55,136000.0
2012-04-10 15:10:00,71.55,71.62,71.26,71.59,81100.0,71.55,71.62,71.26,71.59,81100.0
2012-04-10 15:20:00,71.59,71.74,71.44,71.49,113100.0,71.59,71.74,71.44,71.49,113100.0
2012-04-10 15:30:00,71.49,71.83,71.47,71.57,122400.0,71.49,71.83,71.47,71.57,122400.0
2012-04-10 15:40:00,71.58,71.6,71.32,71.43,164900.0,71.58,71.6,71.32,71.43,164900.0
2012-04-10 15:50:00,71.46,71.68,71.38,71.4,230900.0,71.46,71.68,71.38,71.4,230900.0
2012-04-11 09:30:00,72.65,72.84,72.01,72.25,144900.0,72.65,72.84,72.01,72.25,144900.0
2012-04-11 09:40:00,72.24,72.65,72.0,72.56,127400.0,72.24,72.65,72.0,72.56,127400.0
2012-04-11 09:50:00,72.59,72.84,72.36,72.44,100800.0,72.59,72.84,72.36,72.44,100800.0
2012-04-11 10:00:00,72.42,72.74,72.4,72.65,63600.0,72.42,72.74,72.4,72.65,63600.0
2012-04-11 10:10:00,72.68,73.13,72.68,72.98,75600.0,72.68,73.13,72.68,72.98,75600.0
2012-04-11 10:20:00,72.98,72.98,72.72,72.72,64200.0,72.98,72.98,72.72,72.72,64200.0
2012-04-11 10:30:00,72.73,73.25,72.73,73.09,70700.0,72.73,73.25,72.73,73.09,70700.0
2012-04-11 10:40:00,73.04,73.16,72.86,73.15,46800.0,73.04,73.16,72.86,73.15,46800.0
2012-04-11 10:50:00,73.14,73.34,73.12,73.2,44100.0,73.14,73.34,73.12,73.2,44100.0
2012-04-11 11:00:00,73.19,73.41,73.16,73.28,36400.0,73.19,73.41,73.16,73.28,36400.0
2012-04-11 11:10:00,73.29,73.33,72.92,72.92,48400.0,73.29,73.33,72.92,72.92,48400.0
2012-04-11 11:20:00,72.92,73.01,72.85,72.88,21700.0,72.92,73.01,72.85,72.88,21700.0
2012-04-11 11:30:00,72.88,72.94,72.75,72.75,27000.0,72.88,72.94,72.75,72.75,27000.0
2012-04-11 11:40:00,72.73,72.89,72.7,72.78,23900.0,72.73,72.89,72.7,72.78,23900.0
2012-04-11 11:50:00,72.78,72.95,72.77,72.81,27100.0,72.78,72.95,72.77,72.81,27100.0
2012-04-11 12:00:00,72.78,72.95,72.73,72.85,27300.0,72.78,72.95,72.73,72.85,27300.0
2012-04-11 12:10:00,72.85,73.16,72.85,73.1,21800.0,72.85,73.16,72.85,73.1,21800.0
2012-04-11 12:20:00,73.1,73.13,72.91,72.91,11000.0,73.1,73.13,72.91,72.91,11000.0
2012-04-11 12:30:00,72.91,72.91,72.81,72.89,12700.0,72.91,72.91,72.81,72.89,12700.0
2012-04-11 12:40:00,72.89,72.98,72.89,72.98,7300.0,72.89,72.98,72.89,72.98,7300.0
2012-04-11 12:50:00,72.98,73.07,72.93,73.07,15600.0,72.98,73.07,72.93,73.07,15600.0
2012-04-11 13:00:00,73.06,73.07,72.89,72.95,30900.0,73.06,73.07,72.89,72.95,30900.0
2012-04-11 13:10:00,72.93,72.95,72.87,72.94,11700.0,72.93,72.95,72.87,72.94,11700.0
2012-04-11 13:20:00,72.94,73.25,72.94,73.23,34300.0,72.94,73.25,72.94,73.23,34300.0
2012-04-11 13:30:00,73.23,73.24,73.12,73.16,25500.0,73.23,73.24,73.12,73.16,25500.0
2012-04-11 13:40:00,73.16,73.3,73.14,73.3,39300.0,73.16,73.3,73.14,73.3,39300.0
2012-04-11 13:50:00,73.3,73.46,73.3,73.42,21800.0,73.3,73.46,73.3,73.42,21800.0
2012-04-11 14:00:00,73.42,73.42,73.13,73.21,29200.0,73.42,73.42,73.13,73.21,29200.0
2012-04-11 14:10:00,73.23,73.24,73.14,73.2,17900.0,73.23,73.24,73.14,73.2,17900.0
2012-04-11 14:20:00,73.17,73.23,73.11,73.14,31700.0,73.17,73.23,73.11,73.14,31700.0
2012-04-11 14:30:00,73.13,73.14,72.93,73.07,42600.0,73.13,73.14,72.93,73.07,42600.0
2012-04-11 14:40:00,73.07,73.14,72.98,73.02,35600.0,73.07,73.14,72.98,73.02,35600.0
2012-04-11 14:50:00,73.0,73.1,72.95,73.01,25600.0,73.0,73.1,72.95,73.01,25600.0
2012-04-11 15:00:00,72.98,73.1,72.91,72.92,22700.0,72.98,73.1,72.91,72.92,22700.0
2012-04-11 15:10:00,72.93,72.99,72.73,72.78,39000.0,72.93,72.99,72.73,72.78,39000.0
2012-04-11 15:20:00,72.78,72.87,72.75,72.85,29200.0,72.78,72.87,72.75,72.85,29200.0
2012-04-11 15:30:00,72.85,72.99,72.84,72.85,33500.0,72.85,72.99,72.84,72.85,33500.0
2012-04-11 15:40:00,72.87,72.97,72.78,72.87,37400.0,72.87,72.97,72.78,72.87,37400.0
2012-04-11 15:50:00,72.89,73.11,72.81,73.07,98100.0,72.89,73.11,72.81,73.07,98100.0
2012-04-12 09:30:00,73.31,73.42,72.87,72.98,62400.0,73.31,73.42,72.87,72.98,62400.0
2012-04-12 09:40:00,73.02,73.95,72.99,73.88,127800.0,73.02,73.95,72.99,73.88,127800.0
2012-04-12 09:50:00,73.82,73.86,73.11,73.32,43500.0,73.82,73.86,73.11,73.32,43500.0
2012-04-12 10:00:00,73.35,73.38,73.2,73.23,21900.0,73.35,73.38,73.2,73.23,21900.0
2012-04-12 10:10:00,73.21,73.28,72.85,72.89,25500.0,73.21,73.28,72.85,72.89,25500.0
2012-04-12 10:20:00,72.87,73.19,72.83,73.0,52200.0,72.87,73.19,72.83,73.0,52200.0
2012-04-12 10:30:00,72.99,73.2,72.95,73.05,36200.0,72.99,73.2,72.95,73.05,36200.0
2012-04-12 10:40:00,73.05,73.25,73.0,73.21,23600.0,73.05,73.25,73.0,73.21,23600.0
2012-04-12 10:50:00,73.21,73.29,73.07,73.28,35000.0,73.21,73.29,73.07,73.28,35000.0
2012-04-12 11:00:00,73.3,73.53,73.3,73.52,34400.0,73.3,73.53,73.3,73.52,34400.0
2012-04-12 11:10:00,73.46,73.53,73.32,73.34,17400.0,73.46,73.53,73.32,73.34,17400.0
2012-04-12 11:20:00,73.35,73.35,73.01,73.05,46600.0,73.35,73.35,73.01,73.05,46600.0
2012-04-12 11:30:00,73.07,73.07,72.77,72.88,40200.0,73.07,73.07,72.77,72.88,40200.0
2012-04-12 11:40:00,72.91,73.12,72.91,73.1,42600.0,72.91,73.12,72.91,73.1,42600.0
2012-04-12 11:50:00,73.1,73.31,73.06,73.28,31500.0,73.1,73.31,73.06,73.28,31500.0
2012-04-12 12:00:00,73.29,73.36,73.11,73.26,19600.0,73.29,73.36,73.11,73.26,19600.0
2012-04-12 12:10:00,73.29,73.3,73.14,73.2,19100.0,73.29,73.3,73.14,73.2,19100.0
2012-04-12 12:20:00,73.2,73.28,73.2,73.23,13100.0,73.2,73.28,73.2,73.23,13100.0
2012-04-12 12:30:00,73.23,73.43,73.23,73.42,83500.0,73.23,73.43,73.23,73.42,83500.0
2012-04-12 12:40:00,73.41,73.59,73.37,73.47,35600.0,73.41,73.59,73.37,73.47,35600.0
2012-04-12 12:50:00,73.47,73.58,73.42,73.5,27700.0,73.47,73.58,73.42,73.5,27700.0
2012-04-12 13:00:00,73.5,73.58,73.41,73.58,22300.0,73.5,73.58,73.41,73.58,22300.0
2012-04-12 13:10:00,73.58,73.66,73.4,73.43,26200.0,73.58,73.66,73.4,73.43,26200.0
2012-04-12 13:20:00,73.42,73.54,73.37,73.41,21000.0,73.42,73.54,73.37,73.41,21000.0
2012-04-12 13:30:00,73.43,73.46,73.3,73.32,12900.0,73.43,73.46,73.3,73.32,12900.0
2012-04-12 13:40:00,73.31,73.31,73.21,73.21,8900.0,73.31,73.31,73.21,73.21,8900.0
2012-04-12 13:50:00,73.23,73.25,72.98,73.0,29800.0,73.23,73.25,72.98,73.0,29800.0
2012-04-12 14:00:00,73.02,73.03,72.95,72.98,16600.0,73.02,73.03,72.95,72.98,16600.0
2012-04-12 14:10:00,73.01,73.04,72.94,73.02,26200.0,73.01,73.04,72.94,73.02,26200.0
2012-04-12 14:20:00,72.99,73.04,72.98,72.98,11700.0,72.99,73.04,72.98,72.98,11700.0
2012-04-12 14:30:00,72.99,73.08,72.95,72.96,20100.0,72.99,73.08,72.95,72.96,20100.0
2012-04-12 14:40:00,72.99,73.0,72.95,73.0,12400.0,72.99,73.0,72.95,73.0,12400.0
2012-04-12 14:50:00,73.0,73.3,72.98,73.28,32300.0,73.0,73.3,72.98,73.28,32300.0
2012-04-12 15:00:00,73.26,73.51,73.23,73.41,35800.0,73.26,73.51,73.23,73.41,35800.0
2012-04-12 15:10:00,73.4,73.43,73.28,73.29,31000.0,73.4,73.43,73.28,73.29,31000.0
2012-04-12 15:20:00,73.28,73.45,73.26,73.34,33400.0,73.28,73.45,73.26,73.34,33400.0
2012-04-12 15:30:00,73.35,73.41,73.16,73.17,42000.0,73.35,73.41,73.16,73.17,42000.0
2012-04-12 15:40:00,73.16,73.18,73.01,73.11,74800.0,73.16,73.18,73.01,73.11,74800.0
2012-04-12 15:50:00,73.15,73.15,73.02,73.12,81200.0,73.15,73.15,73.02,73.12,81200.0
2012-04-13 09:30:00,72.98,73.72,72.71,73.41,63700.0,72.98,73.72,72.71,73.41,63700.0
2012-04-13 09:40:00,73.37,73.79,73.22,73.36,45000.0,73.37,73.79,73.22,73.36,45000.0
2012-04-13 09:50:00,73.39,73.75,73.37,73.41,52400.0,73.39,73.75,73.37,73.41,52400.0
2012-04-13 10:00:00,73.41,73.58,73.26,73.5,33200.0,73.41,73.58,73.26,73.5,33200.0
2012-04-13 10:10:00,73.47,73.48,72.84,72.88,61200.0,73.47,73.48,72.84,72.88,61200.0
2012-04-13 10:20:00,72.97,73.07,72.52,72.61,27900.0,72.97,73.07,72.52,72.61,27900.0
2012-04-13 10:30:00,72.63,72.63,72.21,72.47,38000.0,72.63,72.63,72.21,72.47,38000.0
2012-04-13 10:40:00,72.47,72.56,72.29,72.31,45300.0,72.47,72.56,72.29,72.31,45300.0
2012-04-13 10:50:00,72.32,72.51,72.31,72.4,15500.0,72.32,72.51,72.31,72.4,15500.0
2012-04-13 11:00:00,72.41,72.75,72.41,72.61,26400.0,72.41,72.75,72.41,72.61,26400.0
2012-04-13 11:10:00,72.61,72.78,72.5,72.56,33400.0,72.61,72.78,72.5,72.56,33400.0
2012-04-13 11:20:00,72.57,72.94,72.56,72.89,26400.0,72.57,72.94,72.56,72.89,26400.0
2012-04-13 11:30:00,72.89,73.02,72.84,72.94,15900.0,72.89,73.02,72.84,72.94,15900.0
2012-04-13 11:40:00,72.95,73.2,72.91,73.09,32400.0,72.95,73.2,72.91,73.09,32400.0
2012-04-13 11:50:00,73.09,73.09,72.91,73.0,18300.0,73.09,73.09,72.91,73.0,18300.0
2012-04-13 12:00:00,73.02,73.06,72.94,72.97,27100.0,73.02,73.06,72.94,72.97,27100.0
2012-04-13 12:10:00,72.97,73.0,72.89,72.97,13500.0,72.97,73.0,72.89,72.97,13500.0
2012-04-13 12:20:00,72.97,73.22,72.96,73.22,21900.0,72.97,73.22,72.96,73.22,21900.0
2012-04-13 12:30:00,73.23,73.45,73.23,73.42,27400.0,73.23,73.45,73.23,73.42,27400.0
2012-04-13 12:40:00,73.42,74.0,73.42,73.93,84500.0,73.42,74.0,73.42,73.93,84500.0
2012-04-13 12:50:00,73.92,73.98,73.76,73.85,28500.0,73.92,73.98,73.76,73.85,28500.0
2012-04-13 13:00:00,73.86,73.99,73.84,73.9,26600.0,73.86,73.99,73.84,73.9,26600.0
2012-04-13 13:10:00,73.9,74.15,73.9,74.02,36700.0,73.9,74.15,73.9,74.02,36700.0
2012-04-13 13:20:00,74.0,74.02,73.83,73.89,20300.0,74.0,74.02,73.83,73.89,20300.0
2012-04-13 13:30:00,73.87,74.07,73.84,73.98,27900.0,73.87,74.07,73.84,73.98,27900.0
2012-04-13 13:40:00,74.04,74.49,73.97,74.26,53000.0,74.04,74.49,73.97,74.26,53000.0
2012-04-13 13:50:00,74.29,74.39,74.25,74.31,28500.0,74.29,74.39,74.25,74.31,28500.0
2012-04-13 14:00:00,74.32,74.38,74.1,74.22,50300.0,74.32,74.38,74.1,74.22,50300.0
2012-04-13 14:10:00,74.24,74.26,74.06,74.06,17000.0,74.24,74.26,74.06,74.06,17000.0
2012-04-13 14:20:00,74.07,74.16,73.94,73.95,18000.0,74.07,74.16,73.94,73.95,18000.0
2012-04-13 14:30:00,73.96,73.96,73.85,73.9,22100.0,73.96,73.96,73.85,73.9,22100.0
2012-04-13 14:40:00,73.9,74.13,73.9,74.13,22000.0,73.9,74.13,73.9,74.13,22000.0
2012-04-13 14:50:00,74.13,74.13,73.94,73.94,23100.0,74.13,74.13,73.94,73.94,23100.0
2012-04-13 15:00:00,73.96,74.1,73.92,74.1,35000.0,73.96,74.1,73.92,74.1,35000.0
2012-04-13 15:10:00,74.11,74.22,73.98,74.09,30200.0,74.11,74.22,73.98,74.09,30200.0
2012-04-13 15:20:00,74.09,74.1,73.89,73.91,27800.0,74.09,74.1,73.89,73.91,27800.0
2012-04-13 15:30:00,73.89,74.04,73.89,73.94,57600.0,73.89,74.04,73.89,73.94,57600.0
2012-04-13 15:40:00,73.94,73.97,73.72,73.77,67800.0,73.94,73.97,73.72,73.77,67800.0
2012-04-13 15:50:00,73.74,73.91,73.43,73.52,141200.0,73.74,73.91,73.43,73.52,141200.0
2012-04-16 09:30:00,74.74,75.25,74.56,75.15,155300.0,74.74,75.25,74.56,75.15,155300.0
2012-04-16 09:40:00,75.08,75.24,74.66,74.66,121500.0,75.08,75.24,74.66,74.66,121500.0
2012-04-16 09:50:00,74.72,74.72,73.58,73.7,95400.0,74.72,74.72,73.58,73.7,95400.0
2012-04-16 10:00:00,73.7,73.83,73.25,73.81,123000.0,73.7,73.83,73.25,73.81,123000.0
2012-04-16 10:10:00,73.81,73.81,73.34,73.38,110900.0,73.81,73.81,73.34,73.38,110900.0
2012-04-16 10:20:00,73.35,73.35,72.78,73.01,92100.0,73.35,73.35,72.78,73.01,92100.0
2012-04-16 10:30:00,73.01,73.36,72.92,73.26,69700.0,73.01,73.36,72.92,73.26,69700.0
2012-04-16 10:40:00,73.26,73.74,73.25,73.62,62400.0,73.26,73.74,73.25,73.62,62400.0
2012-04-16 10:50:00,73.61,73.88,73.6,73.79,54900.0,73.61,73.88,73.6,73.79,54900.0
2012-04-16 11:00:00,73.79,74.23,73.74,73.94,54000.0,73.79,74.23,73.74,73.94,54000.0
2012-04-16 11:10:00,73.92,74.04,73.7,73.72,22400.0,73.92,74.04,73.7,73.72,22400.0
2012-04-16 11:20:00,73.73,73.85,73.52,73.55,72800.0,73.73,73.85,73.52,73.55,72800.0
2012-04-16 11:30:00,73.57,73.6,73.11,73.3,29400.0,73.57,73.6,73.11,73.3,29400.0
2012-04-16 11:40:00,73.3,73.31,73.07,73.07,13600.0,73.3,73.31,73.07,73.07,13600.0
2012-04-16 11:50:00,73.04,73.12,72.85,72.88,27100.0,73.04,73.12,72.85,72.88,27100.0
2012-04-16 12:00:00,72.88,73.22,72.88,72.9,17400.0,72.88,73.22,72.88,72.9,17400.0
2012-04-16 12:10:00,72.93,73.24,72.93,73.04,10600.0,72.93,73.24,72.93,73.04,10600.0
2012-04-16 12:20:00,73.06,73.09,72.85,73.05,17500.0,73.06,73.09,72.85,73.05,17500.0
2012-04-16 12:30:00,73.05,73.17,72.89,73.17,31700.0,73.05,73.17,72.89,73.17,31700.0
2012-04-16 12:40:00,73.18,73.21,73.01,73.06,17700.0,73.18,73.21,73.01,73.06,17700.0
2012-04-16 12:50:00,73.05,73.21,73.01,73.13,32400.0,73.05,73.21,73.01,73.13,32400.0
2012-04-16 13:00:00,73.16,73.28,73.1,73.2,28500.0,73.16,73.28,73.1,73.2,28500.0
2012-04-16 13:10:00,73.17,73.21,72.9,72.92,15900.0,73.17,73.21,72.9,72.92,15900.0
2012-04-16 13:20:00,72.93,73.04,72.61,72.78,40300.0,72.93,73.04,72.61,72.78,40300.0
2012-04-16 13:30:00,72.79,73.07,72.79,73.03,26400.0,72.79,73.07,72.79,73.03,26400.0
2012-04-16 13:40:00,73.05,73.23,72.98,73.18,31100.0,73.05,73.23,72.98,73.18,31100.0
2012-04-16 13:50:00,73.22,73.4,73.11,73.25,32500.0,73.22,73.4,73.11,73.25,32500.0
2012-04-16 14:00:00,73.24,73.28,73.14,73.18,31900.0,73.24,73.28,73.14,73.18,31900.0
2012-04-16 14:10:00,73.2,73.46,73.19,73.43,38700.0,73.2,73.46,73.19,73.43,38700.0
2012-04-16 14:20:00,73.43,73.54,73.35,73.35,33400.0,73.43,73.54,73.35,73.35,33400.0
2012-04-16 14:30:00,73.35,73.49,73.32,73.44,25800.0,73.35,73.49,73.32,73.44,25800.0
2012-04-16 14:40:00,73.46,73.47,73.3,73.32,24200.0,73.46,73.47,73.3,73.32,24200.0
2012-04-16 14:50:00,73.35,73.46,73.06,73.16,30100.0,73.35,73.46,73.06,73.16,30100.0
2012-04-16 15:00:00,73.16,73.19,73.04,73.18,46900.0,73.16,73.19,73.04,73.18,46900.0
2012-04-16 15:10:00,73.18,73.4,73.15,73.37,46000.0,73.18,73.4,73.15,73.37,46000.0
2012-04-16 15:20:00,73.38,73.39,73.24,73.3,44200.0,73.38,73.39,73.24,73.3,44200.0
2012-04-16 15:30:00,73.33,73.5,73.3,73.48,55900.0,73.33,73.5,73.3,73.48,55900.0
2012-04-16 15:40:00,73.49,73.58,73.37,73.38,84600.0,73.49,73.58,73.37,73.38,84600.0
2012-04-16 15:50:00,73.38,73.46,73.22,73.4,145200.0,73.38,73.46,73.22,73.4,145200.0
2012-04-17 09:30:00,73.71,74.45,73.6,74.29,124200.0,73.71,74.45,73.6,74.29,124200.0
2012-04-17 09:40:00,74.29,74.8,74.16,74.5,78600.0,74.29,74.8,74.16,74.5,78600.0
2012-04-17 09:50:00,74.5,74.6,74.0,74.02,67100.0,74.5,74.6,74.0,74.02,67100.0
2012-04-17 10:00:00,74.07,74.25,73.77,74.18,36200.0,74.07,74.25,73.77,74.18,36200.0
2012-04-17 10:10:00,74.17,74.45,74.04,74.43,24600.0,74.17,74.45,74.04,74.43,24600.0
2012-04-17 10:20:00,74.5,74.5,74.19,74.31,27100.0,74.5,74.5,74.19,74.31,27100.0
2012-04-17 10:30:00,74.29,74.4,74.01,74.2,35600.0,74.29,74.4,74.01,74.2,35600.0
2012-04-17 10:40:00,74.26,74.69,74.23,74.61,55000.0,74.26,74.69,74.23,74.61,55000.0
2012-04-17 10:50:00,74.64,74.73,74.57,74.71,41200.0,74.64,74.73,74.57,74.71,41200.0
2012-04-17 11:00:00,74.73,74.87,74.62,74.75,98300.0,74.73,74.87,74.62,74.75,98300.0
2012-04-17 11:10:00,74.75,74.8,74.5,74.62,44800.0,74.75,74.8,74.5,74.62,44800.0
2012-04-17 11:20:00,74.65,74.8,74.59,74.75,30300.0,74.65,74.8,74.59,74.75,30300.0
2012-04-17 11:30:00,74.79,74.88,74.68,74.77,24600.0,74.79,74.88,74.68,74.77,24600.0
2012-04-17 11:40:00,74.73,74.84,74.68,74.8,27400.0,74.73,74.84,74.68,74.8,27400.0
2012-04-17 11:50:00,74.8,74.95,74.69,74.76,61100.0,74.8,74.95,74.69,74.76,61100.0
2012-04-17 12:00:00,74.73,74.78,74.69,74.73,14700.0,74.73,74.78,74.69,74.73,14700.0
2012-04-17 12:10:00,74.72,74.74,74.5,74.62,29700.0,74.72,74.74,74.5,74.62,29700.0
2012-04-17 12:20:00,74.64,74.67,74.55,74.66,16000.0,74.64,74.67,74.55,74.66,16000.0
2012-04-17 12:30:00,74.65,74.75,74.61,74.68,25300.0,74.65,74.75,74.61,74.68,25300.0
2012-04-17 12:40:00,74.67,74.67,74.55,74.59,11500.0,74.67,74.67,74.55,74.59,11500.0
2012-04-17 12:50:00,74.6,74.69,74.6,74.68,5700.0,74.6,74.69,74.6,74.68,5700.0
2012-04-17 13:00:00,74.67,74.71,74.57,74.57,14600.0,74.67,74.71,74.57,74.57,14600.0
2012-04-17 13:10:00,74.6,74.71,74.59,74.69,14400.0,74.6,74.71,74.59,74.69,14400.0
2012-04-17 13:20:00,74.68,74.69,74.57,74.65,11000.0,74.68,74.69,74.57,74.65,11000.0
2012-04-17 13:30:00,74.68,74.74,74.63,74.73,24500.0,74.68,74.74,74.63,74.73,24500.0
2012-04-17 13:40:00,74.73,74.9,74.69,74.87,26300.0,74.73,74.9,74.69,74.87,26300.0
2012-04-17 13:50:00,74.84,74.84,74.69,74.75,18600.0,74.84,74.84,74.69,74.75,18600.0
2012-04-17 14:00:00,74.72,74.84,74.69,74.77,13000.0,74.72,74.84,74.69,74.77,13000.0
2012-04-17 14:10:00,74.81,74.86,74.77,74.8,7900.0,74.81,74.86,74.77,74.8,7900.0
2012-04-17 14:20:00,74.83,74.88,74.78,74.78,8700.0,74.83,74.88,74.78,74.78,8700.0
2012-04-17 14:30:00,74.79,74.89,74.72,74.89,25500.0,74.79,74.89,74.72,74.89,25500.0
2012-04-17 14:40:00,74.9,74.9,74.84,74.84,12000.0,74.9,74.9,74.84,74.84,12000.0
2012-04-17 14:50:00,74.87,74.9,74.75,74.86,23500.0,74.87,74.9,74.75,74.86,23500.0
2012-04-17 15:00:00,74.84,74.9,74.76,74.82,26600.0,74.84,74.9,74.76,74.82,26600.0
2012-04-17 15:10:00,74.82,74.85,74.7,74.75,24400.0,74.82,74.85,74.7,74.75,24400.0
2012-04-17 15:20:00,74.76,74.97,74.75,74.94,32400.0,74.76,74.97,74.75,74.94,32400.0
2012-04-17 15:30:00,74.97,75.02,74.89,75.01,59400.0,74.97,75.02,74.89,75.01,59400.0
2012-04-17 15:40:00,75.01,75.09,74.96,75.07,69000.0,75.01,75.09,74.96,75.07,69000.0
2012-04-17 15:50:00,75.09,75.1,74.87,74.88,97000.0,75.09,75.1,74.87,74.88,97000.0
2012-04-18 09:30:00,74.69,75.11,74.53,75.0,80600.0,74.69,75.11,74.53,75.0,80600.0
2012-04-18 09:40:00,74.94,75.33,74.67,75.16,80000.0,74.94,75.33,74.67,75.16,80000.0
2012-04-18 09:50:00,75.09,75.16,74.72,74.93,48500.0,75.09,75.16,74.72,74.93,48500.0
2012-04-18 10:00:00,74.88,74.96,74.6,74.83,41600.0,74.88,74.96,74.6,74.83,41600.0
2012-04-18 10:10:00,74.87,74.9,74.58,74.58,39200.0,74.87,74.9,74.58,74.58,39200.0
2012-04-18 10:20:00,74.58,74.77,74.47,74.56,25500.0,74.58,74.77,74.47,74.56,25500.0
2012-04-18 10:30:00,74.55,74.81,74.4,74.72,36700.0,74.55,74.81,74.4,74.72,36700.0
2012-04-18 10:40:00,74.7,75.0,74.66,74.97,28200.0,74.7,75.0,74.66,74.97,28200.0
2012-04-18 10:50:00,75.0,75.16,74.91,75.08,31500.0,75.0,75.16,74.91,75.08,31500.0
2012-04-18 11:00:00,75.06,75.14,74.67,74.69,39300.0,75.06,75.14,74.67,74.69,39300.0
2012-04-18 11:10:00,74.67,74.86,74.58,74.86,27300.0,74.67,74.86,74.58,74.86,27300.0
2012-04-18 11:20:00,74.85,74.85,74.64,74.81,31100.0,74.85,74.85,74.64,74.81,31100.0
2012-04-18 11:30:00,74.81,74.81,74.59,74.65,27400.0,74.81,74.81,74.59,74.65,27400.0
2012-04-18 11:40:00,74.65,74.72,74.59,74.62,28600.0,74.65,74.72,74.59,74.62,28600.0
2012-04-18 11:50:00,74.63,74.81,74.62,74.78,30900.0,74.63,74.81,74.62,74.78,30900.0
2012-04-18 12:00:00,74.76,74.86,74.74,74.83,25500.0,74.76,74.86,74.74,74.83,25500.0
2012-04-18 12:10:00,74.83,74.91,74.72,74.76,33600.0,74.83,74.91,74.72,74.76,33600.0
2012-04-18 12:20:00,74.76,74.9,74.62,74.68,29800.0,74.76,74.9,74.62,74.68,29800.0
2012-04-18 12:30:00,74.7,74.86,74.7,74.79,14300.0,74.7,74.86,74.7,74.79,14300.0
2012-04-18 12:40:00,74.78,74.81,74.7,74.7,20500.0,74.78,74.81,74.7,74.7,20500.0
2012-04-18 12:50:00,74.68,74.79,74.62,74.76,27700.0,74.68,74.79,74.62,74.76,27700.0
2012-04-18 13:00:00,74.77,74.9,74.68,74.83,8300.0,74.77,74.9,74.68,74.83,8300.0
2012-04-18 13:10:00,74.8,74.88,74.61,74.71,15400.0,74.8,74.88,74.61,74.71,15400.0
2012-04-18 13:20:00,74.73,74.84,74.68,74.7,17600.0,74.73,74.84,74.68,74.7,17600.0
2012-04-18 13:30:00,74.69,74.7,74.54,74.54,17900.0,74.69,74.7,74.54,74.54,17900.0
2012-04-18 13:40:00,74.54,74.64,74.5,74.55,18900.0,74.54,74.64,74.5,74.55,18900.0
2012-04-18 13:50:00,74.6,74.63,74.5,74.5,13400.0,74.6,74.63,74.5,74.5,13400.0
2012-04-18 14:00:00,74.5,74.66,74.46,74.56,32800.0,74.5,74.66,74.46,74.56,32800.0
2012-04-18 14:10:00,74.61,74.79,74.54,74.79,24000.0,74.61,74.79,74.54,74.79,24000.0
2012-04-18 14:20:00,74.8,75.0,74.78,74.84,39900.0,74.8,75.0,74.78,74.84,39900.0
2012-04-18 14:30:00,74.88,74.98,74.86,74.93,23500.0,74.88,74.98,74.86,74.93,23500.0
2012-04-18 14:40:00,74.93,75.0,74.87,74.95,23100.0,74.93,75.0,74.87,74.95,23100.0
2012-04-18 14:50:00,74.98,75.03,74.96,74.99,28900.0,74.98,75.03,74.96,74.99,28900.0
2012-04-18 15:00:00,75.0,75.1,74.91,74.92,26400.0,75.0,75.1,74.91,74.92,26400.0
2012-04-18 15:10:00,74.94,74.94,74.8,74.85,23300.0,74.94,74.94,74.8,74.85,23300.0
2012-04-18 15:20:00,74.85,74.95,74.79,74.84,17100.0,74.85,74.95,74.79,74.84,17100.0
2012-04-18 15:30:00,74.83,74.98,74.83,74.96,21400.0,74.83,74.98,74.83,74.96,21400.0
2012-04-18 15:40:00,74.95,74.99,74.88,74.93,25900.0,74.95,74.99,74.88,74.93,25900.0
2012-04-18 15:50:00,74.94,74.96,74.78,74.78,50800.0,74.94,74.96,74.78,74.78,50800.0
2012-04-19 09:30:00,74.89,75.06,74.35,74.38,67900.0,74.89,75.06,74.35,74.38,67900.0
2012-04-19 09:40:00,74.41,74.73,74.28,74.61,56600.0,74.41,74.73,74.28,74.61,56600.0
2012-04-19 09:50:00,74.61,74.65,74.41,74.47,31900.0,74.61,74.65,74.41,74.47,31900.0
2012-04-19 10:00:00,74.47,74.5,73.68,74.0,81500.0,74.47,74.5,73.68,74.0,81500.0
2012-04-19 10:10:00,74.01,74.1,73.52,73.71,67100.0,74.01,74.1,73.52,73.71,67100.0
2012-04-19 10:20:00,73.68,74.12,73.62,74.08,29100.0,73.68,74.12,73.62,74.08,29100.0
2012-04-19 10:30:00,74.1,74.7,74.1,74.43,74500.0,74.1,74.7,74.1,74.43,74500.0
2012-04-19 10:40:00,74.47,74.73,74.42,74.49,34200.0,74.47,74.73,74.42,74.49,34200.0
2012-04-19 10:50:00,74.57,74.57,74.11,74.26,34700.0,74.57,74.57,74.11,74.26,34700.0
2012-04-19 11:00:00,74.2,74.26,74.1,74.11,11900.0,74.2,74.26,74.1,74.11,11900.0
2012-04-19 11:10:00,74.12,74.33,74.05,74.06,13200.0,74.12,74.33,74.05,74.06,13200.0
2012-04-19 11:20:00,74.04,74.24,73.88,73.88,27500.0,74.04,74.24,73.88,73.88,27500.0
2012-04-19 11:30:00,73.9,73.9,73.71,73.78,25500.0,73.9,73.9,73.71,73.78,25500.0
2012-04-19 11:40:00,73.78,73.88,73.65,73.82,21300.0,73.78,73.88,73.65,73.82,21300.0
2012-04-19 11:50:00,73.82,73.84,73.65,73.71,23600.0,73.82,73.84,73.65,73.71,23600.0
2012-04-19 12:00:00,73.7,73.74,73.32,73.42,36700.0,73.7,73.74,73.32,73.42,36700.0
2012-04-19 12:10:00,73.45,73.52,73.22,73.23,31300.0,73.45,73.52,73.22,73.23,31300.0
2012-04-19 12:20:00,73.25,73.28,73.11,73.2,27000.0,73.25,73.28,73.11,73.2,27000.0
2012-04-19 12:30:00,73.16,73.23,73.04,73.17,27300.0,73.16,73.23,73.04,73.17,27300.0
2012-04-19 12:40:00,73.21,73.26,73.12,73.16,9000.0,73.21,73.26,73.12,73.16,9000.0
2012-04-19 12:50:00,73.2,73.3,73.11,73.23,22900.0,73.2,73.3,73.11,73.23,22900.0
2012-04-19 13:00:00,73.2,73.32,73.19,73.27,21200.0,73.2,73.32,73.19,73.27,21200.0
2012-04-19 13:10:00,73.23,73.3,73.06,73.14,27800.0,73.23,73.3,73.06,73.14,27800.0
2012-04-19 13:20:00,73.19,73.19,72.98,73.16,62600.0,73.19,73.19,72.98,73.16,62600.0
2012-04-19 13:30:00,73.15,73.3,73.02,73.11,12200.0,73.15,73.3,73.02,73.11,12200.0
2012-04-19 13:40:00,73.06,73.18,73.01,73.1,18700.0,73.06,73.18,73.01,73.1,18700.0
2012-04-19 13:50:00,73.09,73.18,72.95,72.95,33500.0,73.09,73.18,72.95,72.95,33500.0
2012-04-19 14:00:00,72.95,73.11,72.92,73.08,20900.0,72.95,73.11,72.92,73.08,20900.0
2012-04-19 14:10:00,73.08,73.15,72.98,73.02,46200.0,73.08,73.15,72.98,73.02,46200.0
2012-04-19 14:20:00,73.05,73.13,72.98,73.05,50800.0,73.05,73.13,72.98,73.05,50800.0
2012-04-19 14:30:00,73.04,73.07,72.62,72.88,113700.0,73.04,73.07,72.62,72.88,113700.0
2012-04-19 14:40:00,72.91,72.92,72.77,72.82,53300.0,72.91,72.92,72.77,72.82,53300.0
2012-04-19 14:50:00,72.84,72.85,72.75,72.81,55400.0,72.84,72.85,72.75,72.81,55400.0
2012-04-19 15:00:00,72.79,72.91,72.7,72.74,44900.0,72.79,72.91,72.7,72.74,44900.0
2012-04-19 15:10:00,72.74,72.87,72.71,72.74,30900.0,72.74,72.87,72.71,72.74,30900.0
2012-04-19 15:20:00,72.72,72.94,72.62,72.88,49500.0,72.72,72.94,72.62,72.88,49500.0
2012-04-19 15:30:00,72.91,72.91,72.73,72.86,53900.0,72.91,72.91,72.73,72.86,53900.0
2012-04-19 15:40:00,72.85,73.09,72.84,73.05,40300.0,72.85,73.09,72.84,73.05,40300.0
2012-04-19 15:50:00,73.05,73.11,72.8,72.96,87200.0,73.05,73.11,72.8,72.96,87200.0
2012-04-20 09:30:00,73.17,73.75,73.0,73.43,108600.0,73.17,73.75,73.0,73.43,108600.0
2012-04-20 09:40:00,73.51,73.74,73.29,73.51,41200.0,73.51,73.74,73.29,73.51,41200.0
2012-04-20 09:50:00,73.46,74.15,73.46,74.09,64600.0,73.46,74.15,73.46,74.09,64600.0
2012-04-20 10:00:00,74.1,74.33,73.72,73.86,57400.0,74.1,74.33,73.72,73.86,57400.0
2012-04-20 10:10:00,73.89,74.16,73.8,73.96,15200.0,73.89,74.16,73.8,73.96,15200.0
2012-04-20 10:20:00,73.91,74.44,73.88,74.29,35400.0,73.91,74.44,73.88,74.29,35400.0
2012-04-20 10:30:00,74.29,74.39,74.23,74.29,21300.0,74.29,74.39,74.23,74.29,21300.0
2012-04-20 10:40:00,74.32,74.32,73.9,73.91,26100.0,74.32,74.32,73.9,73.91,26100.0
2012-04-20 10:50:00,73.95,74.02,73.83,73.92,13400.0,73.95,74.02,73.83,73.92,13400.0
2012-04-20 11:00:00,73.94,74.04,73.84,73.9,32100.0,73.94,74.04,73.84,73.9,32100.0
2012-04-20 11:10:00,73.84,74.04,73.81,73.86,24900.0,73.84,74.04,73.81,73.86,24900.0
2012-04-20 11:20:00,73.84,74.04,73.79,73.89,18900.0,73.84,74.04,73.79,73.89,18900.0
2012-04-20 11:30:00,73.91,74.02,73.83,74.0,11400.0,73.91,74.02,73.83,74.0,11400.0
2012-04-20 11:40:00,74.01,74.05,73.91,74.01,11200.0,74.01,74.05,73.91,74.01,11200.0
2012-04-20 11:50:00,74.02,74.05,73.81,73.93,12200.0,74.02,74.05,73.81,73.93,12200.0
2012-04-20 12:00:00,73.97,74.05,73.92,73.99,16300.0,73.97,74.05,73.92,73.99,16300.0
2012-04-20 12:10:00,73.96,74.1,73.86,73.97,18700.0,73.96,74.1,73.86,73.97,18700.0
2012-04-20 12:20:00,74.0,74.07,73.95,74.05,5600.0,74.0,74.07,73.95,74.05,5600.0
2012-04-20 12:30:00,74.01,74.08,73.98,73.99,10300.0,74.01,74.08,73.98,73.99,10300.0
2012-04-20 12:40:00,73.98,74.02,73.86,73.9,13300.0,73.98,74.02,73.86,73.9,13300.0
2012-04-20 12:50:00,73.88,73.92,73.76,73.76,12800.0,73.88,73.92,73.76,73.76,12800.0
2012-04-20 13:00:00,73.74,73.76,73.63,73.76,12700.0,73.74,73.76,73.63,73.76,12700.0
2012-04-20 13:10:00,73.79,73.85,73.75,73.77,10700.0,73.79,73.85,73.75,73.77,10700.0
2012-04-20 13:20:00,73.74,73.75,73.53,73.53,7400.0,73.74,73.75,73.53,73.53,7400.0
2012-04-20 13:30:00,73.54,73.58,73.39,73.54,14300.0,73.54,73.58,73.39,73.54,14300.0
2012-04-20 13:40:00,73.55,73.72,73.52,73.66,12900.0,73.55,73.72,73.52,73.66,12900.0
2012-04-20 13:50:00,73.6,73.6,73.36,73.47,6800.0,73.6,73.6,73.36,73.47,6800.0
2012-04-20 14:00:00,73.47,73.52,73.32,73.32,8300.0,73.47,73.52,73.32,73.32,8300.0
2012-04-20 14:10:00,73.29,73.62,73.29,73.51,11500.0,73.29,73.62,73.29,73.51,11500.0
2012-04-20 14:20:00,73.49,73.83,73.46,73.8,21800.0,73.49,73.83,73.46,73.8,21800.0
2012-04-20 14:30:00,73.79,73.79,73.65,73.75,11900.0,73.79,73.79,73.65,73.75,11900.0
2012-04-20 14:40:00,73.76,73.85,73.71,73.71,10600.0,73.76,73.85,73.71,73.71,10600.0
2012-04-20 14:50:00,73.71,73.79,73.57,73.66,34100.0,73.71,73.79,73.57,73.66,34100.0
2012-04-20 15:00:00,73.68,73.7,73.56,73.6,31100.0,73.68,73.7,73.56,73.6,31100.0
2012-04-20 15:10:00,73.58,73.7,73.54,73.65,38500.0,73.58,73.7,73.54,73.65,38500.0
2012-04-20 15:20:00,73.64,73.68,73.39,73.39,36900.0,73.64,73.68,73.39,73.39,36900.0
2012-04-20 15:30:00,73.38,73.67,73.38,73.66,30400.0,73.38,73.67,73.38,73.66,30400.0
2012-04-20 15:40:00,73.66,73.78,73.58,73.7,38200.0,73.66,73.78,73.58,73.7,38200.0
2012-04-20 15:50:00,73.73,73.76,73.61,73.69,77200.0,73.73,73.76,73.61,73.69,77200.0
2012-04-23 09:30:00,72.93,73.17,71.65,72.09,146200.0,72.93,73.17,71.65,72.09,146200.0
2012-04-23 09:40:00,72.03,72.05,71.7,71.82,82500.0,72.03,72.05,71.7,71.82,82500.0
2012-04-23 09:50:00,71.85,72.09,71.72,71.87,88800.0,71.85,72.09,71.72,71.87,88800.0
2012-04-23 10:00:00,71.84,72.03,71.81,71.89,69400.0,71.84,72.03,71.81,71.89,69400.0
2012-04-23 10:10:00,71.89,72.31,71.87,72.31,43600.0,71.89,72.31,71.87,72.31,43600.0
2012-04-23 10:20:00,72.3,72.67,72.2,72.58,74800.0,72.3,72.67,72.2,72.58,74800.0
2012-04-23 10:30:00,72.56,72.8,72.4,72.72,45900.0,72.56,72.8,72.4,72.72,45900.0
2012-04-23 10:40:00,72.63,72.66,72.2,72.31,56800.0,72.63,72.66,72.2,72.31,56800.0
2012-04-23 10:50:00,72.28,72.82,72.17,72.45,98800.0,72.28,72.82,72.17,72.45,98800.0
2012-04-23 11:00:00,72.49,72.6,72.41,72.6,34300.0,72.49,72.6,72.41,72.6,34300.0
2012-04-23 11:10:00,72.59,72.71,72.47,72.58,19000.0,72.59,72.71,72.47,72.58,19000.0
2012-04-23 11:20:00,72.56,72.56,72.37,72.51,29700.0,72.56,72.56,72.37,72.51,29700.0
2012-04-23 11:30:00,72.55,72.56,72.45,72.48,26500.0,72.55,72.56,72.45,72.48,26500.0
2012-04-23 11:40:00,72.48,72.55,72.33,72.39,25000.0,72.48,72.55,72.33,72.39,25000.0
2012-04-23 11:50:00,72.42,72.49,72.36,72.49,13700.0,72.42,72.49,72.36,72.49,13700.0
2012-04-23 12:00:00,72.48,72.74,72.41,72.63,10300.0,72.48,72.74,72.41,72.63,10300.0
2012-04-23 12:10:00,72.65,72.67,72.58,72.58,6900.0,72.65,72.67,72.58,72.58,6900.0
2012-04-23 12:20:00,72.58,72.85,72.53,72.82,11800.0,72.58,72.85,72.53,72.82,11800.0
2012-04-23 12:30:00,72.83,72.91,72.68,72.84,23900.0,72.83,72.91,72.68,72.84,23900.0
2012-04-23 12:40:00,72.85,72.85,72.63,72.72,9600.0,72.85,72.85,72.63,72.72,9600.0
2012-04-23 12:50:00,72.69,72.74,72.63,72.73,8500.0,72.69,72.74,72.63,72.73,8500.0
2012-04-23 13:00:00,72.68,72.73,72.64,72.72,6100.0,72.68,72.73,72.64,72.72,6100.0
2012-04-23 13:10:00,72.68,72.82,72.65,72.82,6000.0,72.68,72.82,72.65,72.82,6000.0
2012-04-23 13:20:00,72.8,72.9,72.74,72.85,12100.0,72.8,72.9,72.74,72.85,12100.0
2012-04-23 13:30:00,72.87,72.98,72.85,72.98,15700.0,72.87,72.98,72.85,72.98,15700.0
2012-04-23 13:40:00,72.97,73.1,72.94,73.03,29200.0,72.97,73.1,72.94,73.03,29200.0
2012-04-23 13:50:00,73.05,73.18,72.98,73.13,15000.0,73.05,73.18,72.98,73.13,15000.0
2012-04-23 14:00:00,73.16,73.38,73.11,73.21,47700.0,73.16,73.38,73.11,73.21,47700.0
2012-04-23 14:10:00,73.19,73.33,73.19,73.2,33800.0,73.19,73.33,73.19,73.2,33800.0
2012-04-23 14:20:00,73.22,73.48,73.22,73.48,30800.0,73.22,73.48,73.22,73.48,30800.0
2012-04-23 14:30:00,73.45,73.73,73.45,73.65,49400.0,73.45,73.73,73.45,73.65,49400.0
2012-04-23 14:40:00,73.64,73.74,73.62,73.69,38000.0,73.64,73.74,73.62,73.69,38000.0
2012-04-23 14:50:00,73.7,73.73,73.58,73.62,26100.0,73.7,73.73,73.58,73.62,26100.0
2012-04-23 15:00:00,73.61,73.63,73.44,73.47,27400.0,73.61,73.63,73.44,73.47,27400.0
2012-04-23 15:10:00,73.45,73.73,73.42,73.72,27600.0,73.45,73.73,73.42,73.72,27600.0
2012-04-23 15:20:00,73.7,73.79,73.64,73.7,49500.0,73.7,73.79,73.64,73.7,49500.0
2012-04-23 15:30:00,73.74,73.79,73.61,73.75,32800.0,73.74,73.79,73.61,73.75,32800.0
2012-04-23 15:40:00,73.75,73.88,73.66,73.74,43200.0,73.75,73.88,73.66,73.74,43200.0
2012-04-23 15:50:00,73.75,73.91,73.72,73.82,96400.0,73.75,73.91,73.72,73.82,96400.0
2012-04-24 09:30:00,73.68,73.93,72.86,73.14,64000.0,73.68,73.93,72.86,73.14,64000.0
2012-04-24 09:40:00,73.11,73.3,72.83,73.2,45600.0,73.11,73.3,72.83,73.2,45600.0
2012-04-24 09:50:00,73.25,73.4,73.11,73.24,63800.0,73.25,73.4,73.11,73.24,63800.0
2012-04-24 10:00:00,73.33,73.61,73.08,73.18,66300.0,73.33,73.61,73.08,73.18,66300.0
2012-04-24 10:10:00,73.18,73.19,72.94,72.96,41100.0,73.18,73.19,72.94,72.96,41100.0
2012-04-24 10:20:00,72.95,73.0,72.9,72.98,15800.0,72.95,73.0,72.9,72.98,15800.0
2012-04-24 10:30:00,72.99,73.15,72.86,72.87,38500.0,72.99,73.15,72.86,72.87,38500.0
2012-04-24 10:40:00,72.87,72.94,72.63,72.66,30600.0,72.87,72.94,72.63,72.66,30600.0
2012-04-24 10:50:00,72.62,72.73,72.41,72.53,27800.0,72.62,72.73,72.41,72.53,27800.0
2012-04-24 11:00:00,72.54,72.63,72.45,72.63,34500.0,72.54,72.63,72.45,72.63,34500.0
2012-04-24 11:10:00,72.63,72.91,72.58,72.86,21600.0,72.63,72.91,72.58,72.86,21600.0
2012-04-24 11:20:00,72.88,72.95,72.75,72.85,48100.0,72.88,72.95,72.75,72.85,48100.0
2012-04-24 11:30:00,72.86,72.91,72.66,72.66,31500.0,72.86,72.91,72.66,72.66,31500.0
2012-04-24 11:40:00,72.66,72.72,72.58,72.64,13700.0,72.66,72.72,72.58,72.64,13700.0
2012-04-24 11:50:00,72.64,72.65,72.32,72.39,20500.0,72.64,72.65,72.32,72.39,20500.0
2012-04-24 12:00:00,72.41,72.57,72.4,72.42,21700.0,72.41,72.57,72.4,72.42,21700.0
2012-04-24 12:10:00,72.44,72.52,72.29,72.34,20200.0,72.44,72.52,72.29,72.34,20200.0
2012-04-24 12:20:00,72.32,72.35,72.07,72.12,42700.0,72.32,72.35,72.07,72.12,42700.0
2012-04-24 12:30:00,72.13,72.18,71.8,71.83,52400.0,72.13,72.18,71.8,71.83,52400.0
2012-04-24 12:40:00,71.81,71.86,71.62,71.65,50500.0,71.81,71.86,71.62,71.65,50500.0
2012-04-24 12:50:00,71.64,71.77,71.32,71.4,73100.0,71.64,71.77,71.32,71.4,73100.0
2012-04-24 13:00:00,71.39,71.39,70.91,71.03,126600.0,71.39,71.39,70.91,71.03,126600.0
2012-04-24 13:10:00,71.05,71.29,71.02,71.17,69500.0,71.05,71.29,71.02,71.17,69500.0
2012-04-24 13:20:00,71.19,71.24,70.99,70.99,74800.0,71.19,71.24,70.99,70.99,74800.0
2012-04-24 13:30:00,71.0,71.24,70.91,71.07,71200.0,71.0,71.24,70.91,71.07,71200.0
2012-04-24 13:40:00,71.05,71.2,70.61,70.61,93700.0,71.05,71.2,70.61,70.61,93700.0
2012-04-24 13:50:00,70.61,70.68,70.06,70.06,173300.0,70.61,70.68,70.06,70.06,173300.0
2012-04-24 14:00:00,70.06,70.18,69.64,70.15,304400.0,70.06,70.18,69.64,70.15,304400.0
2012-04-24 14:10:00,70.15,70.44,70.04,70.17,95800.0,70.15,70.44,70.04,70.17,95800.0
2012-04-24 14:20:00,70.16,70.28,70.07,70.17,50300.0,70.16,70.28,70.07,70.17,50300.0
2012-04-24 14:30:00,70.16,70.36,70.1,70.35,49600.0,70.16,70.36,70.1,70.35,49600.0
2012-04-24 14:40:00,70.37,70.53,70.31,70.41,45500.0,70.37,70.53,70.31,70.41,45500.0
2012-04-24 14:50:00,70.36,70.52,70.24,70.5,26900.0,70.36,70.52,70.24,70.5,26900.0
2012-04-24 15:00:00,70.49,70.49,70.04,70.25,46000.0,70.49,70.49,70.04,70.25,46000.0
2012-04-24 15:10:00,70.28,70.35,70.13,70.26,44500.0,70.28,70.35,70.13,70.26,44500.0
2012-04-24 15:20:00,70.29,70.5,70.27,70.36,61300.0,70.29,70.5,70.27,70.36,61300.0
2012-04-24 15:30:00,70.37,70.51,70.32,70.45,44300.0,70.37,70.51,70.32,70.45,44300.0
2012-04-24 15:40:00,70.44,70.51,70.06,70.27,120100.0,70.44,70.51,70.06,70.27,120100.0
2012-04-24 15:50:00,70.26,70.3,70.12,70.18,155900.0,70.26,70.3,70.12,70.18,155900.0
2012-04-25 09:30:00,71.23,71.39,70.5,71.23,175500.0,71.23,71.39,70.5,71.23,175500.0
2012-04-25 09:40:00,71.3,72.0,71.12,71.86,133200.0,71.3,72.0,71.12,71.86,133200.0
2012-04-25 09:50:00,71.85,72.15,71.85,72.14,86000.0,71.85,72.15,71.85,72.14,86000.0
2012-04-25 10:00:00,72.08,72.59,72.08,72.4,97100.0,72.08,72.59,72.08,72.4,97100.0
2012-04-25 10:10:00,72.4,72.5,72.04,72.3,84300.0,72.4,72.5,72.04,72.3,84300.0
2012-04-25 10:20:00,72.27,72.35,72.04,72.05,43100.0,72.27,72.35,72.04,72.05,43100.0
2012-04-25 10:30:00,72.05,72.42,72.05,72.36,33400.0,72.05,72.42,72.05,72.36,33400.0
2012-04-25 10:40:00,72.34,72.38,71.83,71.83,75500.0,72.34,72.38,71.83,71.83,75500.0
2012-04-25 10:50:00,71.83,71.87,71.3,71.32,56200.0,71.83,71.87,71.3,71.32,56200.0
2012-04-25 11:00:00,71.34,71.43,71.2,71.2,40000.0,71.34,71.43,71.2,71.2,40000.0
2012-04-25 11:10:00,71.24,71.28,70.68,70.68,79900.0,71.24,71.28,70.68,70.68,79900.0
2012-04-25 11:20:00,70.66,70.69,70.26,70.58,112900.0,70.66,70.69,70.26,70.58,112900.0
2012-04-25 11:30:00,70.58,70.63,70.31,70.53,93000.0,70.58,70.63,70.31,70.53,93000.0
2012-04-25 11:40:00,70.53,70.57,70.33,70.37,40900.0,70.53,70.57,70.33,70.37,40900.0
2012-04-25 11:50:00,70.35,70.41,70.34,70.37,21600.0,70.35,70.41,70.34,70.37,21600.0
2012-04-25 12:00:00,70.35,70.67,70.34,70.59,65000.0,70.35,70.67,70.34,70.59,65000.0
2012-04-25 12:10:00,70.58,70.82,70.53,70.82,37200.0,70.58,70.82,70.53,70.82,37200.0
2012-04-25 12:20:00,70.85,71.29,70.84,71.28,58600.0,70.85,71.29,70.84,71.28,58600.0
2012-04-25 12:30:00,71.26,71.5,71.09,71.25,39100.0,71.26,71.5,71.09,71.25,39100.0
2012-04-25 12:40:00,71.27,71.39,71.15,71.23,13900.0,71.27,71.39,71.15,71.23,13900.0
2012-04-25 12:50:00,71.22,71.72,71.22,71.64,28700.0,71.22,71.72,71.22,71.64,28700.0
2012-04-25 13:00:00,71.65,71.95,71.59,71.83,54500.0,71.65,71.95,71.59,71.83,54500.0
2012-04-25 13:10:00,71.77,72.0,71.71,71.98,33700.0,71.77,72.0,71.71,71.98,33700.0
2012-04-25 13:20:00,72.0,72.2,71.95,72.15,49800.0,72.0,72.2,71.95,72.15,49800.0
2012-04-25 13:30:00,72.14,72.23,72.01,72.06,32000.0,72.14,72.23,72.01,72.06,32000.0
2012-04-25 13:40:00,72.06,72.13,71.91,71.98,36500.0,72.06,72.13,71.91,71.98,36500.0
2012-04-25 13:50:00,71.97,72.22,71.96,72.07,26900.0,71.97,72.22,71.96,72.07,26900.0
2012-04-25 14:00:00,72.11,72.11,71.67,71.71,52500.0,72.11,72.11,71.67,71.71,52500.0
2012-04-25 14:10:00,71.71,71.82,71.52,71.82,42800.0,71.71,71.82,71.52,71.82,42800.0
2012-04-25 14:20:00,71.82,72.14,71.77,72.08,57000.0,71.82,72.14,71.77,72.08,57000.0
2012-04-25 14:30:00,72.11,72.14,71.67,71.74,34000.0,72.11,72.14,71.67,71.74,34000.0
2012-04-25 14:40:00,71.75,71.95,71.67,71.95,14100.0,71.75,71.95,71.67,71.95,14100.0
2012-04-25 14:50:00,71.95,72.0,71.83,71.93,16200.0,71.95,72.0,71.83,71.93,16200.0
2012-04-25 15:00:00,71.97,71.98,71.79,71.89,31900.0,71.97,71.98,71.79,71.89,31900.0
2012-04-25 15:10:00,71.9,71.95,71.69,71.83,28600.0,71.9,71.95,71.69,71.83,28600.0
2012-04-25 15:20:00,71.84,71.94,71.77,71.78,30600.0,71.84,71.94,71.77,71.78,30600.0
2012-04-25 15:30:00,71.82,71.94,71.76,71.87,34100.0,71.82,71.94,71.76,71.87,34100.0
2012-04-25 15:40:00,71.86,71.87,71.77,71.84,45200.0,71.86,71.87,71.77,71.84,45200.0
2012-04-25 15:50:00,71.85,71.94,71.79,71.93,82700.0,71.85,71.94,71.79,71.93,82700.0
2012-04-26 09:30:00,72.09,73.13,72.04,73.05,109500.0,72.09,73.13,72.04,73.05,109500.0
2012-04-26 09:40:00,73.1,73.2,72.54,72.66,66400.0,73.1,73.2,72.54,72.66,66400.0
2012-04-26 09:50:00,72.67,72.91,72.35,72.58,59000.0,72.67,72.91,72.35,72.58,59000.0
2012-04-26 10:00:00,72.61,72.74,72.43,72.74,61900.0,72.61,72.74,72.43,72.74,61900.0
2012-04-26 10:10:00,72.69,72.98,72.59,72.66,48600.0,72.69,72.98,72.59,72.66,48600.0
2012-04-26 10:20:00,72.66,72.66,72.28,72.35,38700.0,72.66,72.66,72.28,72.35,38700.0
2012-04-26 10:30:00,72.37,72.41,72.3,72.32,33900.0,72.37,72.41,72.3,72.32,33900.0
2012-04-26 10:40:00,72.3,72.7,72.27,72.7,19900.0,72.3,72.7,72.27,72.7,19900.0
2012-04-26 10:50:00,72.7,72.7,72.43,72.51,11500.0,72.7,72.7,72.43,72.51,11500.0
2012-04-26 11:00:00,72.47,72.58,72.43,72.5,14800.0,72.47,72.58,72.43,72.5,14800.0
2012-04-26 11:10:00,72.51,72.51,72.12,72.15,37300.0,72.51,72.51,72.12,72.15,37300.0
2012-04-26 11:20:00,72.17,72.36,72.17,72.36,26300.0,72.17,72.36,72.17,72.36,26300.0
2012-04-26 11:30:00,72.29,72.49,72.24,72.47,9200.0,72.29,72.49,72.24,72.47,9200.0
2012-04-26 11:40:00,72.41,72.49,72.39,72.49,17400.0,72.41,72.49,72.39,72.49,17400.0
2012-04-26 11:50:00,72.5,72.68,72.5,72.56,9500.0,72.5,72.68,72.5,72.56,9500.0
2012-04-26 12:00:00,72.61,72.7,72.58,72.7,14400.0,72.61,72.7,72.58,72.7,14400.0
2012-04-26 12:10:00,72.7,72.92,72.7,72.89,17700.0,72.7,72.92,72.7,72.89,17700.0
2012-04-26 12:20:00,72.9,72.92,72.76,72.9,9400.0,72.9,72.92,72.76,72.9,9400.0
2012-04-26 12:30:00,72.92,72.95,72.85,72.89,9500.0,72.92,72.95,72.85,72.89,9500.0
2012-04-26 12:40:00,72.92,72.99,72.88,72.97,6900.0,72.92,72.99,72.88,72.97,6900.0
2012-04-26 12:50:00,72.97,72.97,72.82,72.92,15000.0,72.97,72.97,72.82,72.92,15000.0
2012-04-26 13:00:00,72.9,72.98,72.8,72.91,12100.0,72.9,72.98,72.8,72.91,12100.0
2012-04-26 13:10:00,72.91,72.99,72.85,72.99,21500.0,72.91,72.99,72.85,72.99,21500.0
2012-04-26 13:20:00,72.97,73.01,72.87,72.88,19200.0,72.97,73.01,72.87,72.88,19200.0
2012-04-26 13:30:00,72.91,73.07,72.89,73.0,34500.0,72.91,73.07,72.89,73.0,34500.0
2012-04-26 13:40:00,72.99,73.06,72.92,72.96,21400.0,72.99,73.06,72.92,72.96,21400.0
2012-04-26 13:50:00,72.95,73.15,72.95,73.14,30900.0,72.95,73.15,72.95,73.14,30900.0
2012-04-26 14:00:00,73.11,73.33,73.11,73.15,46500.0,73.11,73.33,73.11,73.15,46500.0
2012-04-26 14:10:00,73.16,73.26,73.15,73.22,38000.0,73.16,73.26,73.15,73.22,38000.0
2012-04-26 14:20:00,73.24,73.35,73.21,73.26,70600.0,73.24,73.35,73.21,73.26,70600.0
2012-04-26 14:30:00,73.3,73.34,73.22,73.29,16600.0,73.3,73.34,73.22,73.29,16600.0
2012-04-26 14:40:00,73.29,73.42,73.26,73.39,41000.0,73.29,73.42,73.26,73.39,41000.0
2012-04-26 14:50:00,73.4,73.48,73.36,73.45,24900.0,73.4,73.48,73.36,73.45,24900.0
2012-04-26 15:00:00,73.44,73.47,73.29,73.29,28900.0,73.44,73.47,73.29,73.29,28900.0
2012-04-26 15:10:00,73.29,73.45,73.28,73.44,41200.0,73.29,73.45,73.28,73.44,41200.0
2012-04-26 15:20:00,73.44,73.54,73.37,73.53,63000.0,73.44,73.54,73.37,73.53,63000.0
2012-04-26 15:30:00,73.53,73.67,73.48,73.48,60900.0,73.53,73.67,73.48,73.48,60900.0
2012-04-26 15:40:00,73.48,73.65,73.41,73.55,76900.0,73.48,73.65,73.41,73.55,76900.0
2012-04-26 15:50:00,73.54,73.55,73.3,73.42,109300.0,73.54,73.55,73.3,73.42,109300.0
2012-04-27 09:30:00,73.39,73.52,72.88,73.03,91300.0,73.39,73.52,72.88,73.03,91300.0
2012-04-27 09:40:00,73.0,73.07,72.5,72.74,64400.0,73.0,73.07,72.5,72.74,64400.0
2012-04-27 09:50:00,72.75,73.5,72.72,73.4,48400.0,72.75,73.5,72.72,73.4,48400.0
2012-04-27 10:00:00,73.38,73.38,72.99,73.21,67000.0,73.38,73.38,72.99,73.21,67000.0
2012-04-27 10:10:00,73.21,73.21,72.68,72.83,24400.0,73.21,73.21,72.68,72.83,24400.0
2012-04-27 10:20:00,72.82,72.9,72.58,72.88,21000.0,72.82,72.9,72.58,72.88,21000.0
2012-04-27 10:30:00,72.88,73.25,72.72,73.22,22500.0,72.88,73.25,72.72,73.22,22500.0
2012-04-27 10:40:00,73.22,73.22,72.96,72.96,25200.0,73.22,73.22,72.96,72.96,25200.0
2012-04-27 10:50:00,73.0,73.26,72.97,73.19,39700.0,73.0,73.26,72.97,73.19,39700.0
2012-04-27 11:00:00,73.14,73.48,73.14,73.41,45100.0,73.14,73.48,73.14,73.41,45100.0
2012-04-27 11:10:00,73.4,74.24,73.4,74.03,142700.0,73.4,74.24,73.4,74.03,142700.0
2012-04-27 11:20:00,74.04,74.06,73.87,73.9,24300.0,74.04,74.06,73.87,73.9,24300.0
2012-04-27 11:30:00,73.89,74.0,73.81,74.0,25000.0,73.89,74.0,73.81,74.0,25000.0
2012-04-27 11:40:00,73.96,73.98,73.82,73.95,16600.0,73.96,73.98,73.82,73.95,16600.0
2012-04-27 11:50:00,73.95,73.99,73.85,73.97,12900.0,73.95,73.99,73.85,73.97,12900.0
2012-04-27 12:00:00,73.97,74.15,73.92,74.12,29300.0,73.97,74.15,73.92,74.12,29300.0
2012-04-27 12:10:00,74.12,74.14,74.03,74.05,80500.0,74.12,74.14,74.03,74.05,80500.0
2012-04-27 12:20:00,74.05,74.1,74.02,74.07,11000.0,74.05,74.1,74.02,74.07,11000.0
2012-04-27 12:30:00,74.1,74.15,74.06,74.1,20200.0,74.1,74.15,74.06,74.1,20200.0
2012-04-27 12:40:00,74.1,74.4,74.06,74.31,98300.0,74.1,74.4,74.06,74.31,98300.0
2012-04-27 12:50:00,74.35,74.64,74.32,74.52,40900.0,74.35,74.64,74.32,74.52,40900.0
2012-04-27 13:00:00,74.49,74.84,74.44,74.65,44600.0,74.49,74.84,74.44,74.65,44600.0
2012-04-27 13:10:00,74.64,74.78,74.62,74.76,25600.0,74.64,74.78,74.62,74.76,25600.0
2012-04-27 13:20:00,74.74,74.84,74.68,74.81,17600.0,74.74,74.84,74.68,74.81,17600.0
2012-04-27 13:30:00,74.8,74.91,74.64,74.72,31400.0,74.8,74.91,74.64,74.72,31400.0
2012-04-27 13:40:00,74.68,74.79,74.5,74.6,34700.0,74.68,74.79,74.5,74.6,34700.0
2012-04-27 13:50:00,74.61,74.64,74.38,74.53,19700.0,74.61,74.64,74.38,74.53,19700.0
2012-04-27 14:00:00,74.51,74.61,74.44,74.61,20400.0,74.51,74.61,74.44,74.61,20400.0
2012-04-27 14:10:00,74.61,74.64,74.55,74.63,22300.0,74.61,74.64,74.55,74.63,22300.0
2012-04-27 14:20:00,74.59,74.65,74.55,74.55,34000.0,74.59,74.65,74.55,74.55,34000.0
2012-04-27 14:30:00,74.55,74.64,74.52,74.6,21800.0,74.55,74.64,74.52,74.6,21800.0
2012-04-27 14:40:00,74.61,74.61,74.55,74.59,15900.0,74.61,74.61,74.55,74.59,15900.0
2012-04-27 14:50:00,74.58,74.67,74.55,74.57,31800.0,74.58,74.67,74.55,74.57,31800.0
2012-04-27 15:00:00,74.59,74.7,74.55,74.66,33500.0,74.59,74.7,74.55,74.66,33500.0
2012-04-27 15:10:00,74.67,74.81,74.63,74.79,38000.0,74.67,74.81,74.63,74.79,38000.0
2012-04-27 15:20:00,74.78,74.83,74.72,74.75,25600.0,74.78,74.83,74.72,74.75,25600.0
2012-04-27 15:30:00,74.76,74.83,74.74,74.74,26100.0,74.76,74.83,74.74,74.74,26100.0
2012-04-27 15:40:00,74.74,74.82,74.67,74.69,68300.0,74.74,74.82,74.67,74.69,68300.0
2012-04-27 15:50:00,74.72,74.78,74.66,74.67,92000.0,74.72,74.78,74.66,74.67,92000.0
2012-04-30 09:30:00,74.45,74.63,74.28,74.52,47200.0,74.45,74.63,74.28,74.52,47200.0
2012-04-30 09:40:00,74.49,74.83,74.25,74.46,61900.0,74.49,74.83,74.25,74.46,61900.0
2012-04-30 09:50:00,74.47,74.54,74.32,74.43,41200.0,74.47,74.54,74.32,74.43,41200.0
2012-04-30 10:00:00,74.49,74.55,74.3,74.45,47500.0,74.49,74.55,74.3,74.45,47500.0
2012-04-30 10:10:00,74.47,74.74,74.36,74.43,34500.0,74.47,74.74,74.36,74.43,34500.0
2012-04-30 10:20:00,74.47,74.53,74.37,74.42,27900.0,74.47,74.53,74.37,74.42,27900.0
2012-04-30 10:30:00,74.37,74.56,74.2,74.49,60600.0,74.37,74.56,74.2,74.49,60600.0
2012-04-30 10:40:00,74.49,74.57,74.15,74.17,53500.0,74.49,74.57,74.15,74.17,53500.0
2012-04-30 10:50:00,74.17,74.19,73.9,74.19,23500.0,74.17,74.19,73.9,74.19,23500.0
2012-04-30 11:00:00,74.19,74.19,73.93,73.98,20100.0,74.19,74.19,73.93,73.98,20100.0
2012-04-30 11:10:00,74.02,74.12,74.01,74.04,14400.0,74.02,74.12,74.01,74.04,14400.0
2012-04-30 11:20:00,74.1,74.3,74.08,74.24,13100.0,74.1,74.3,74.08,74.24,13100.0
2012-04-30 11:30:00,74.21,74.23,73.74,73.8,44000.0,74.21,74.23,73.74,73.8,44000.0
2012-04-30 11:40:00,73.8,74.08,73.8,73.99,32300.0,73.8,74.08,73.8,73.99,32300.0
2012-04-30 11:50:00,73.99,73.99,73.78,73.82,19500.0,73.99,73.99,73.78,73.82,19500.0
2012-04-30 12:00:00,73.8,73.85,73.75,73.85,21000.0,73.8,73.85,73.75,73.85,21000.0
2012-04-30 12:10:00,73.83,73.86,73.73,73.82,13900.0,73.83,73.86,73.73,73.82,13900.0
2012-04-30 12:20:00,73.83,73.84,73.73,73.73,22700.0,73.83,73.84,73.73,73.73,22700.0
2012-04-30 12:30:00,73.75,73.83,73.71,73.79,22200.0,73.75,73.83,73.71,73.79,22200.0
2012-04-30 12:40:00,73.79,74.04,73.78,74.04,89000.0,73.79,74.04,73.78,74.04,89000.0
2012-04-30 12:50:00,74.03,74.2,74.02,74.15,18100.0,74.03,74.2,74.02,74.15,18100.0
2012-04-30 13:00:00,74.15,74.17,73.91,73.93,13500.0,74.15,74.17,73.91,73.93,13500.0
2012-04-30 13:10:00,73.93,74.12,73.9,73.99,27700.0,73.93,74.12,73.9,73.99,27700.0
2012-04-30 13:20:00,73.97,73.97,73.77,73.83,17700.0,73.97,73.97,73.77,73.83,17700.0
2012-04-30 13:30:00,73.82,73.98,73.76,73.98,15100.0,73.82,73.98,73.76,73.98,15100.0
2012-04-30 13:40:00,73.98,74.0,73.85,73.98,14800.0,73.98,74.0,73.85,73.98,14800.0
2012-04-30 13:50:00,74.01,74.14,73.98,74.13,11200.0,74.01,74.14,73.98,74.13,11200.0
2012-04-30 14:00:00,74.11,74.11,73.84,73.92,25300.0,74.11,74.11,73.84,73.92,25300.0
2012-04-30 14:10:00,73.94,73.97,73.84,73.89,12300.0,73.94,73.97,73.84,73.89,12300.0
2012-04-30 14:20:00,73.9,73.91,73.83,73.89,15100.0,73.9,73.91,73.83,73.89,15100.0
2012-04-30 14:30:00,73.88,73.88,73.72,73.74,31700.0,73.88,73.88,73.72,73.74,31700.0
2012-04-30 14:40:00,73.75,73.94,73.74,73.9,28000.0,73.75,73.94,73.74,73.9,28000.0
2012-04-30 14:50:00,73.88,73.96,73.86,73.9,13100.0,73.88,73.96,73.86,73.9,13100.0
2012-04-30 15:00:00,73.91,73.92,73.76,73.79,37800.0,73.91,73.92,73.76,73.79,37800.0
2012-04-30 15:10:00,73.78,73.99,73.72,73.99,30000.0,73.78,73.99,73.72,73.99,30000.0
2012-04-30 15:20:00,74.0,74.65,73.98,74.24,107300.0,74.0,74.65,73.98,74.24,107300.0
2012-04-30 15:30:00,74.24,74.39,74.06,74.18,83600.0,74.24,74.39,74.06,74.18,83600.0
2012-04-30 15:40:00,74.18,74.34,74.13,74.18,22900.0,74.18,74.34,74.13,74.18,22900.0
2012-04-30 15:50:00,74.2,74.22,74.1,74.15,39800.0,74.2,74.22,74.1,74.15,39800.0
2012-05-01 09:30:00,74.0,74.25,73.71,74.22,94700.0,74.0,74.25,73.71,74.22,94700.0
2012-05-01 09:40:00,74.24,75.34,74.21,74.57,134300.0,74.24,75.34,74.21,74.57,134300.0
2012-05-01 09:50:00,74.62,74.74,74.21,74.24,42400.0,74.62,74.74,74.21,74.24,42400.0
2012-05-01 10:00:00,74.29,75.07,74.15,74.99,54000.0,74.29,75.07,74.15,74.99,54000.0
2012-05-01 10:10:00,74.94,75.29,74.84,75.1,42500.0,74.94,75.29,74.84,75.1,42500.0
2012-05-01 10:20:00,75.12,75.71,75.09,75.65,72400.0,75.12,75.71,75.09,75.65,72400.0
2012-05-01 10:30:00,75.7,75.78,75.56,75.62,40400.0,75.7,75.78,75.56,75.62,40400.0
2012-05-01 10:40:00,75.58,75.92,75.56,75.91,50800.0,75.58,75.92,75.56,75.91,50800.0
2012-05-01 10:50:00,75.91,76.04,75.67,75.74,65500.0,75.91,76.04,75.67,75.74,65500.0
2012-05-01 11:00:00,75.77,76.34,75.77,76.34,85500.0,75.77,76.34,75.77,76.34,85500.0
2012-05-01 11:10:00,76.35,76.45,76.23,76.37,69500.0,76.35,76.45,76.23,76.37,69500.0
2012-05-01 11:20:00,76.4,76.43,76.24,76.4,31000.0,76.4,76.43,76.24,76.4,31000.0
2012-05-01 11:30:00,76.43,76.82,76.43,76.61,82700.0,76.43,76.82,76.43,76.61,82700.0
2012-05-01 11:40:00,76.68,76.87,76.56,76.81,35500.0,76.68,76.87,76.56,76.81,35500.0
2012-05-01 11:50:00,76.84,76.87,76.45,76.46,41600.0,76.84,76.87,76.45,76.46,41600.0
2012-05-01 12:00:00,76.49,76.55,76.22,76.27,41300.0,76.49,76.55,76.22,76.27,41300.0
2012-05-01 12:10:00,76.27,76.49,76.07,76.49,49000.0,76.27,76.49,76.07,76.49,49000.0
2012-05-01 12:20:00,76.46,76.65,76.46,76.57,72600.0,76.46,76.65,76.46,76.57,72600.0
2012-05-01 12:30:00,76.54,76.68,76.48,76.68,25200.0,76.54,76.68,76.48,76.68,25200.0
2012-05-01 12:40:00,76.64,76.68,76.48,76.65,34900.0,76.64,76.68,76.48,76.65,34900.0
2012-05-01 12:50:00,76.65,76.74,76.61,76.7,34300.0,76.65,76.74,76.61,76.7,34300.0
2012-05-01 13:00:00,76.68,76.7,76.56,76.62,19600.0,76.68,76.7,76.56,76.62,19600.0
2012-05-01 13:10:00,76.64,76.7,76.6,76.62,32000.0,76.64,76.7,76.6,76.62,32000.0
2012-05-01 13:20:00,76.62,76.69,76.46,76.64,22600.0,76.62,76.69,76.46,76.64,22600.0
2012-05-01 13:30:00,76.61,76.65,76.44,76.64,22200.0,76.61,76.65,76.44,76.64,22200.0
2012-05-01 13:40:00,76.64,76.64,76.29,76.4,19400.0,76.64,76.64,76.29,76.4,19400.0
2012-05-01 13:50:00,76.37,76.63,76.28,76.56,27700.0,76.37,76.63,76.28,76.56,27700.0
2012-05-01 14:00:00,76.52,76.65,76.45,76.58,31900.0,76.52,76.65,76.45,76.58,31900.0
2012-05-01 14:10:00,76.5,76.56,76.4,76.45,15400.0,76.5,76.56,76.4,76.45,15400.0
2012-05-01 14:20:00,76.45,76.51,76.24,76.51,20700.0,76.45,76.51,76.24,76.51,20700.0
2012-05-01 14:30:00,76.5,76.57,76.39,76.56,14300.0,76.5,76.57,76.39,76.56,14300.0
2012-05-01 14:40:00,76.55,76.65,76.5,76.64,30200.0,76.55,76.65,76.5,76.64,30200.0
2012-05-01 14:50:00,76.63,76.63,76.29,76.35,22600.0,76.63,76.63,76.29,76.35,22600.0
2012-05-01 15:00:00,76.37,76.41,76.3,76.37,38500.0,76.37,76.41,76.3,76.37,38500.0
2012-05-01 15:10:00,76.39,76.4,76.1,76.12,62800.0,76.39,76.4,76.1,76.12,62800.0
2012-05-01 15:20:00,76.13,76.15,76.0,76.15,50300.0,76.13,76.15,76.0,76.15,50300.0
2012-05-01 15:30:00,76.13,76.13,75.92,76.07,56800.0,76.13,76.13,75.92,76.07,56800.0
2012-05-01 15:40:00,76.08,76.26,75.98,76.26,76500.0,76.08,76.26,75.98,76.26,76500.0
2012-05-01 15:50:00,76.23,76.25,75.91,76.05,119100.0,76.23,76.25,75.91,76.05,119100.0
2012-05-02 09:30:00,75.4,76.95,75.39,76.84,127900.0,75.4,76.95,75.39,76.84,127900.0
2012-05-02 09:40:00,76.81,76.94,76.33,76.73,92900.0,76.81,76.94,76.33,76.73,92900.0
2012-05-02 09:50:00,76.74,76.9,76.46,76.65,67100.0,76.74,76.9,76.46,76.65,67100.0
2012-05-02 10:00:00,76.65,77.55,76.5,77.49,180800.0,76.65,77.55,76.5,77.49,180800.0
2012-05-02 10:10:00,77.48,77.8,77.23,77.7,180200.0,77.48,77.8,77.23,77.7,180200.0
2012-05-02 10:20:00,77.69,77.69,77.12,77.19,71200.0,77.69,77.69,77.12,77.19,71200.0
2012-05-02 10:30:00,77.2,77.66,76.97,77.5,100900.0,77.2,77.66,76.97,77.5,100900.0
2012-05-02 10:40:00,77.5,78.13,77.5,78.05,149500.0,77.5,78.13,77.5,78.05,149500.0
2012-05-02 10:50:00,78.02,78.98,77.98,78.48,226600.0,78.02,78.98,77.98,78.48,226600.0
2012-05-02 11:00:00,78.48,78.78,78.48,78.77,71200.0,78.48,78.78,78.48,78.77,71200.0
2012-05-02 11:10:00,78.76,79.43,78.75,78.86,243300.0,78.76,79.43,78.75,78.86,243300.0
2012-05-02 11:20:00,78.83,79.08,78.66,78.94,124600.0,78.83,79.08,78.66,78.94,124600.0
2012-05-02 11:30:00,78.91,78.93,78.5,78.6,82600.0,78.91,78.93,78.5,78.6,82600.0
2012-05-02 11:40:00,78.63,78.69,78.38,78.5,49100.0,78.63,78.69,78.38,78.5,49100.0
2012-05-02 11:50:00,78.45,78.8,78.45,78.54,68800.0,78.45,78.8,78.45,78.54,68800.0
2012-05-02 12:00:00,78.63,78.7,78.41,78.68,68900.0,78.63,78.7,78.41,78.68,68900.0
2012-05-02 12:10:00,78.7,79.0,78.55,78.91,82200.0,78.7,79.0,78.55,78.91,82200.0
2012-05-02 12:20:00,78.9,79.07,78.58,79.02,61400.0,78.9,79.07,78.58,79.02,61400.0
2012-05-02 12:30:00,79.0,79.07,78.84,79.0,38600.0,79.0,79.07,78.84,79.0,38600.0
2012-05-02 12:40:00,78.95,79.08,78.75,78.78,43600.0,78.95,79.08,78.75,78.78,43600.0
2012-05-02 12:50:00,78.77,78.9,78.66,78.83,33500.0,78.77,78.9,78.66,78.83,33500.0
2012-05-02 13:00:00,78.87,79.16,78.84,78.98,57400.0,78.87,79.16,78.84,78.98,57400.0
2012-05-02 13:10:00,78.99,79.23,78.96,79.02,58100.0,78.99,79.23,78.96,79.02,58100.0
2012-05-02 13:20:00,79.02,79.14,78.84,79.0,83300.0,79.02,79.14,78.84,79.0,83300.0
2012-05-02 13:30:00,79.0,79.25,78.98,79.13,46500.0,79.0,79.25,78.98,79.13,46500.0
2012-05-02 13:40:00,79.12,79.24,79.05,79.2,69200.0,79.12,79.24,79.05,79.2,69200.0
2012-05-02 13:50:00,79.21,79.43,79.15,79.43,94700.0,79.21,79.43,79.15,79.43,94700.0
2012-05-02 14:00:00,79.41,79.58,79.27,79.58,80800.0,79.41,79.58,79.27,79.58,80800.0
2012-05-02 14:10:00,79.58,79.59,79.36,79.59,66900.0,79.58,79.59,79.36,79.59,66900.0
2012-05-02 14:20:00,79.59,79.88,79.55,79.83,78700.0,79.59,79.88,79.55,79.83,78700.0
2012-05-02 14:30:00,79.87,79.9,79.71,79.8,70400.0,79.87,79.9,79.71,79.8,70400.0
2012-05-02 14:40:00,79.8,79.84,79.68,79.82,57300.0,79.8,79.84,79.68,79.82,57300.0
2012-05-02 14:50:00,79.82,79.85,79.59,79.77,69100.0,79.82,79.85,79.59,79.77,69100.0
2012-05-02 15:00:00,79.78,79.86,79.38,79.6,94600.0,79.78,79.86,79.38,79.6,94600.0
2012-05-02 15:10:00,79.6,79.79,79.53,79.62,57900.0,79.6,79.79,79.53,79.62,57900.0
2012-05-02 15:20:00,79.63,79.73,79.41,79.5,100200.0,79.63,79.73,79.41,79.5,100200.0
2012-05-02 15:30:00,79.5,79.55,79.31,79.44,114000.0,79.5,79.55,79.31,79.44,114000.0
2012-05-02 15:40:00,79.44,79.63,79.4,79.48,155200.0,79.44,79.63,79.4,79.48,155200.0
2012-05-02 15:50:00,79.47,79.51,79.36,79.45,151300.0,79.47,79.51,79.36,79.45,151300.0
2012-05-03 09:30:00,79.44,79.6,79.12,79.4,130500.0,79.44,79.6,79.12,79.4,130500.0
2012-05-03 09:40:00,79.41,80.21,79.26,80.21,170000.0,79.41,80.21,79.26,80.21,170000.0
2012-05-03 09:50:00,80.24,80.75,80.03,80.44,245900.0,80.24,80.75,80.03,80.44,245900.0
2012-05-03 10:00:00,80.4,80.42,79.88,80.26,141000.0,80.4,80.42,79.88,80.26,141000.0
2012-05-03 10:10:00,80.26,80.27,79.92,79.92,92700.0,80.26,80.27,79.92,79.92,92700.0
2012-05-03 10:20:00,79.92,80.49,79.8,80.41,95300.0,79.92,80.49,79.8,80.41,95300.0
2012-05-03 10:30:00,80.41,80.87,80.15,80.72,65000.0,80.41,80.87,80.15,80.72,65000.0
2012-05-03 10:40:00,80.72,81.07,80.65,80.99,118500.0,80.72,81.07,80.65,80.99,118500.0
2012-05-03 10:50:00,80.98,81.09,80.81,81.02,103000.0,80.98,81.09,80.81,81.02,103000.0
2012-05-03 11:00:00,81.03,81.07,80.7,80.99,102900.0,81.03,81.07,80.7,80.99,102900.0
2012-05-03 11:10:00,81.0,81.03,80.59,80.65,64100.0,81.0,81.03,80.59,80.65,64100.0
2012-05-03 11:20:00,80.66,80.8,80.63,80.75,43800.0,80.66,80.8,80.63,80.75,43800.0
2012-05-03 11:30:00,80.78,80.99,80.77,80.97,87500.0,80.78,80.99,80.77,80.97,87500.0
2012-05-03 11:40:00,80.97,81.0,80.83,80.86,70600.0,80.97,81.0,80.83,80.86,70600.0
2012-05-03 11:50:00,80.86,80.91,80.68,80.85,55300.0,80.86,80.91,80.68,80.85,55300.0
2012-05-03 12:00:00,80.86,80.88,80.54,80.55,98300.0,80.86,80.88,80.54,80.55,98300.0
2012-05-03 12:10:00,80.54,80.58,80.21,80.55,64200.0,80.54,80.58,80.21,80.55,64200.0
2012-05-03 12:20:00,80.6,80.6,79.93,80.08,58400.0,80.6,80.6,79.93,80.08,58400.0
2012-05-03 12:30:00,80.09,80.56,80.08,80.49,49100.0,80.09,80.56,80.08,80.49,49100.0
2012-05-03 12:40:00,80.49,80.81,80.49,80.64,74400.0,80.49,80.81,80.49,80.64,74400.0
2012-05-03 12:50:00,80.6,80.78,80.52,80.53,33500.0,80.6,80.78,80.52,80.53,33500.0
2012-05-03 13:00:00,80.52,80.52,80.26,80.37,37500.0,80.52,80.52,80.26,80.37,37500.0
2012-05-03 13:10:00,80.34,80.51,80.18,80.4,48400.0,80.34,80.51,80.18,80.4,48400.0
2012-05-03 13:20:00,80.38,80.52,80.2,80.35,46400.0,80.38,80.52,80.2,80.35,46400.0
2012-05-03 13:30:00,80.34,80.46,80.26,80.42,32600.0,80.34,80.46,80.26,80.42,32600.0
2012-05-03 13:40:00,80.44,80.49,80.34,80.36,72900.0,80.44,80.49,80.34,80.36,72900.0
2012-05-03 13:50:00,80.37,80.5,80.28,80.29,42500.0,80.37,80.5,80.28,80.29,42500.0
2012-05-03 14:00:00,80.27,80.29,80.06,80.14,53600.0,80.27,80.29,80.06,80.14,53600.0
2012-05-03 14:10:00,80.16,80.27,80.0,80.23,58400.0,80.16,80.27,80.0,80.23,58400.0
2012-05-03 14:20:00,80.23,80.31,79.9,79.92,91500.0,80.23,80.31,79.9,79.92,91500.0
2012-05-03 14:30:00,79.9,80.06,79.62,79.94,103900.0,79.9,80.06,79.62,79.94,103900.0
2012-05-03 14:40:00,79.92,79.95,79.83,79.89,43000.0,79.92,79.95,79.83,79.89,43000.0
2012-05-03 14:50:00,79.9,79.94,79.67,79.9,52700.0,79.9,79.94,79.67,79.9,52700.0
2012-05-03 15:00:00,79.9,80.32,79.87,80.26,85100.0,79.9,80.32,79.87,80.26,85100.0
2012-05-03 15:10:00,80.28,80.5,80.15,80.3,183500.0,80.28,80.5,80.15,80.3,183500.0
2012-05-03 15:20:00,80.34,80.34,80.11,80.2,93800.0,80.34,80.34,80.11,80.2,93800.0
2012-05-03 15:30:00,80.2,80.5,80.0,80.09,94100.0,80.2,80.5,80.0,80.09,94100.0
2012-05-03 15:40:00,80.11,80.45,80.05,80.26,129200.0,80.11,80.45,80.05,80.26,129200.0
2012-05-03 15:50:00,80.25,80.31,80.17,80.28,160600.0,80.25,80.31,80.17,80.28,160600.0
2012-05-04 09:30:00,79.73,80.71,79.5,79.9,155800.0,79.73,80.71,79.5,79.9,155800.0
2012-05-04 09:40:00,79.94,80.01,78.85,79.05,172500.0,79.94,80.01,78.85,79.05,172500.0
2012-05-04 09:50:00,79.08,79.65,79.06,79.41,88300.0,79.08,79.65,79.06,79.41,88300.0
2012-05-04 10:00:00,79.4,79.77,79.14,79.71,58400.0,79.4,79.77,79.14,79.71,58400.0
2012-05-04 10:10:00,79.64,79.77,79.34,79.72,63100.0,79.64,79.77,79.34,79.72,63100.0
2012-05-04 10:20:00,79.65,79.9,79.64,79.74,46200.0,79.65,79.9,79.64,79.74,46200.0
2012-05-04 10:30:00,79.68,79.73,79.44,79.56,19200.0,79.68,79.73,79.44,79.56,19200.0
2012-05-04 10:40:00,79.51,79.8,79.51,79.8,45900.0,79.51,79.8,79.51,79.8,45900.0
2012-05-04 10:50:00,79.79,79.8,79.62,79.69,25800.0,79.79,79.8,79.62,79.69,25800.0
2012-05-04 11:00:00,79.69,79.69,79.09,79.29,45300.0,79.69,79.69,79.09,79.29,45300.0
2012-05-04 11:10:00,79.29,79.34,78.85,78.85,42200.0,79.29,79.34,78.85,78.85,42200.0
2012-05-04 11:20:00,78.85,79.07,78.51,78.87,98500.0,78.85,79.07,78.51,78.87,98500.0
2012-05-04 11:30:00,78.84,79.05,78.36,78.48,154000.0,78.84,79.05,78.36,78.48,154000.0
2012-05-04 11:40:00,78.42,78.63,78.28,78.31,77500.0,78.42,78.63,78.28,78.31,77500.0
2012-05-04 11:50:00,78.3,78.45,78.09,78.3,74600.0,78.3,78.45,78.09,78.3,74600.0
2012-05-04 12:00:00,78.27,78.49,78.2,78.33,38800.0,78.27,78.49,78.2,78.33,38800.0
2012-05-04 12:10:00,78.37,78.37,77.77,77.87,60700.0,78.37,78.37,77.77,77.87,60700.0
2012-05-04 12:20:00,77.87,77.94,77.56,77.78,62400.0,77.87,77.94,77.56,77.78,62400.0
2012-05-04 12:30:00,77.79,77.92,77.36,77.44,40900.0,77.79,77.92,77.36,77.44,40900.0
2012-05-04 12:40:00,77.42,77.66,77.36,77.47,49400.0,77.42,77.66,77.36,77.47,49400.0
2012-05-04 12:50:00,77.45,77.57,77.35,77.57,38100.0,77.45,77.57,77.35,77.57,38100.0
2012-05-04 13:00:00,77.58,78.0,77.48,77.89,71200.0,77.58,78.0,77.48,77.89,71200.0
2012-05-04 13:10:00,77.89,78.06,77.79,77.97,39800.0,77.89,78.06,77.79,77.97,39800.0
2012-05-04 13:20:00,77.92,77.97,77.69,77.73,37100.0,77.92,77.97,77.69,77.73,37100.0
2012-05-04 13:30:00,77.75,78.1,77.72,77.91,29500.0,77.75,78.1,77.72,77.91,29500.0
2012-05-04 13:40:00,77.9,78.05,77.83,77.87,20600.0,77.9,78.05,77.83,77.87,20600.0
2012-05-04 13:50:00,77.88,77.98,77.85,77.96,11000.0,77.88,77.98,77.85,77.96,11000.0
2012-05-04 14:00:00,77.94,78.06,77.8,77.99,37800.0,77.94,78.06,77.8,77.99,37800.0
2012-05-04 14:10:00,78.02,78.03,77.9,78.03,25800.0,78.02,78.03,77.9,78.03,25800.0
2012-05-04 14:20:00,78.02,78.14,77.92,78.09,30300.0,78.02,78.14,77.92,78.09,30300.0
2012-05-04 14:30:00,78.09,78.1,77.82,77.88,44000.0,78.09,78.1,77.82,77.88,44000.0
2012-05-04 14:40:00,77.86,78.05,77.81,78.05,25200.0,77.86,78.05,77.81,78.05,25200.0
2012-05-04 14:50:00,78.05,78.05,77.8,77.97,42100.0,78.05,78.05,77.8,77.97,42100.0
2012-05-04 15:00:00,77.94,78.02,77.9,77.98,27200.0,77.94,78.02,77.9,77.98,27200.0
2012-05-04 15:10:00,77.98,77.98,77.86,77.88,22600.0,77.98,77.98,77.86,77.88,22600.0
2012-05-04 15:20:00,77.85,77.91,77.56,77.62,49200.0,77.85,77.91,77.56,77.62,49200.0
2012-05-04 15:30:00,77.6,77.7,77.58,77.59,54600.0,77.6,77.7,77.58,77.59,54600.0
2012-05-04 15:40:00,77.6,77.9,77.56,77.82,55200.0,77.6,77.9,77.56,77.82,55200.0
2012-05-04 15:50:00,77.82,78.03,77.65,77.67,144700.0,77.82,78.03,77.65,77.67,144700.0
2012-05-07 09:30:00,76.97,77.69,76.53,77.44,136500.0,76.97,77.69,76.53,77.44,136500.0
2012-05-07 09:40:00,77.42,77.62,76.91,76.95,114600.0,77.42,77.62,76.91,76.95,114600.0
2012-05-07 09:50:00,76.94,77.59,76.9,77.59,90300.0,76.94,77.59,76.9,77.59,90300.0
2012-05-07 10:00:00,77.61,78.3,77.5,78.17,97600.0,77.61,78.3,77.5,78.17,97600.0
2012-05-07 10:10:00,78.08,78.25,77.75,78.24,67200.0,78.08,78.25,77.75,78.24,67200.0
2012-05-07 10:20:00,78.25,78.3,77.6,77.6,70600.0,78.25,78.3,77.6,77.6,70600.0
2012-05-07 10:30:00,77.67,77.73,77.29,77.44,33100.0,77.67,77.73,77.29,77.44,33100.0
2012-05-07 10:40:00,77.45,77.67,77.29,77.65,22500.0,77.45,77.67,77.29,77.65,22500.0
2012-05-07 10:50:00,77.66,78.0,77.66,77.84,68000.0,77.66,78.0,77.66,77.84,68000.0
2012-05-07 11:00:00,77.86,77.98,77.74,77.87,34900.0,77.86,77.98,77.74,77.87,34900.0
2012-05-07 11:10:00,77.89,77.94,77.33,77.43,46100.0,77.89,77.94,77.33,77.43,46100.0
2012-05-07 11:20:00,77.42,77.58,77.27,77.31,11700.0,77.42,77.58,77.27,77.31,11700.0
2012-05-07 11:30:00,77.41,77.51,77.3,77.4,11500.0,77.41,77.51,77.3,77.4,11500.0
2012-05-07 11:40:00,77.39,77.39,77.1,77.19,26600.0,77.39,77.39,77.1,77.19,26600.0
2012-05-07 11:50:00,77.22,77.38,77.13,77.34,15300.0,77.22,77.38,77.13,77.34,15300.0
2012-05-07 12:00:00,77.35,77.38,77.17,77.17,13700.0,77.35,77.38,77.17,77.17,13700.0
2012-05-07 12:10:00,77.13,77.18,76.89,77.14,24600.0,77.13,77.18,76.89,77.14,24600.0
2012-05-07 12:20:00,77.18,77.32,77.18,77.3,13000.0,77.18,77.32,77.18,77.3,13000.0
2012-05-07 12:30:00,77.3,77.68,77.28,77.55,27600.0,77.3,77.68,77.28,77.55,27600.0
2012-05-07 12:40:00,77.56,77.56,77.36,77.49,31700.0,77.56,77.56,77.36,77.49,31700.0
2012-05-07 12:50:00,77.48,77.49,77.33,77.38,23300.0,77.48,77.49,77.33,77.38,23300.0
2012-05-07 13:00:00,77.39,77.5,77.36,77.36,22600.0,77.39,77.5,77.36,77.36,22600.0
2012-05-07 13:10:00,77.37,77.74,77.28,77.67,19100.0,77.37,77.74,77.28,77.67,19100.0
2012-05-07 13:20:00,77.67,77.86,77.57,77.65,17800.0,77.67,77.86,77.57,77.65,17800.0
2012-05-07 13:30:00,77.63,77.96,77.63,77.87,14900.0,77.63,77.96,77.63,77.87,14900.0
2012-05-07 13:40:00,77.9,78.06,77.81,78.05,26600.0,77.9,78.06,77.81,78.05,26600.0
2012-05-07 13:50:00,78.06,78.2,77.88,77.9,28700.0,78.06,78.2,77.88,77.9,28700.0
2012-05-07 14:00:00,78.02,78.08,77.91,78.01,16900.0,78.02,78.08,77.91,78.01,16900.0
2012-05-07 14:10:00,78.02,78.11,77.86,77.87,20700.0,78.02,78.11,77.86,77.87,20700.0
2012-05-07 14:20:00,77.9,77.98,77.8,77.89,26000.0,77.9,77.98,77.8,77.89,26000.0
2012-05-07 14:30:00,77.84,77.87,77.61,77.8,15100.0,77.84,77.87,77.61,77.8,15100.0
2012-05-07 14:40:00,77.77,77.91,77.63,77.87,34900.0,77.77,77.91,77.63,77.87,34900.0
2012-05-07 14:50:00,77.87,77.87,77.63,77.72,17600.0,77.87,77.87,77.63,77.72,17600.0
2012-05-07 15:00:00,77.72,77.76,77.54,77.54,19900.0,77.72,77.76,77.54,77.54,19900.0
2012-05-07 15:10:00,77.55,77.75,77.54,77.55,32100.0,77.55,77.75,77.54,77.55,32100.0
2012-05-07 15:20:00,77.57,77.74,77.52,77.62,37800.0,77.57,77.74,77.52,77.62,37800.0
2012-05-07 15:30:00,77.63,77.64,77.42,77.53,50100.0,77.63,77.64,77.42,77.53,50100.0
2012-05-07 15:40:00,77.55,77.66,77.45,77.49,37100.0,77.55,77.66,77.45,77.49,37100.0
2012-05-07 15:50:00,77.48,77.52,77.15,77.28,128200.0,77.48,77.52,77.15,77.28,128200.0
2012-05-08 09:30:00,76.46,76.7,75.0,75.44,187800.0,76.46,76.7,75.0,75.44,187800.0
2012-05-08 09:40:00,75.42,75.42,74.63,75.24,128700.0,75.42,75.42,74.63,75.24,128700.0
2012-05-08 09:50:00,75.2,75.3,74.8,75.08,76700.0,75.2,75.3,74.8,75.08,76700.0
2012-05-08 10:00:00,75.08,75.18,73.03,73.38,326100.0,75.08,75.18,73.03,73.38,326100.0
2012-05-08 10:10:00,73.33,73.79,72.63,73.13,251500.0,73.33,73.79,72.63,73.13,251500.0
2012-05-08 10:20:00,73.15,73.5,72.8,72.97,132900.0,73.15,73.5,72.8,72.97,132900.0
2012-05-08 10:30:00,73.0,73.21,72.48,72.49,130600.0,73.0,73.21,72.48,72.49,130600.0
2012-05-08 10:40:00,72.51,72.54,72.09,72.09,172500.0,72.51,72.54,72.09,72.09,172500.0
2012-05-08 10:50:00,72.09,72.09,71.12,71.19,218000.0,72.09,72.09,71.12,71.19,218000.0
2012-05-08 11:00:00,71.19,71.24,70.5,70.57,228300.0,71.19,71.24,70.5,70.57,228300.0
2012-05-08 11:10:00,70.58,71.84,70.5,71.84,185400.0,70.58,71.84,70.5,71.84,185400.0
2012-05-08 11:20:00,71.86,72.31,71.75,72.22,166600.0,71.86,72.31,71.75,72.22,166600.0
2012-05-08 11:30:00,72.31,72.73,72.0,72.57,129600.0,72.31,72.73,72.0,72.57,129600.0
2012-05-08 11:40:00,72.59,72.86,72.5,72.67,102700.0,72.59,72.86,72.5,72.67,102700.0
2012-05-08 11:50:00,72.76,73.6,72.75,73.17,111200.0,72.76,73.6,72.75,73.17,111200.0
2012-05-08 12:00:00,73.15,73.48,73.12,73.4,54500.0,73.15,73.48,73.12,73.4,54500.0
2012-05-08 12:10:00,73.4,73.4,72.8,72.89,133700.0,73.4,73.4,72.8,72.89,133700.0
2012-05-08 12:20:00,72.85,73.05,72.8,72.8,60200.0,72.85,73.05,72.8,72.8,60200.0
2012-05-08 12:30:00,72.86,73.4,72.84,73.4,51800.0,72.86,73.4,72.84,73.4,51800.0
2012-05-08 12:40:00,73.32,73.47,73.23,73.26,33200.0,73.32,73.47,73.23,73.26,33200.0
2012-05-08 12:50:00,73.3,73.44,73.16,73.2,76400.0,73.3,73.44,73.16,73.2,76400.0
2012-05-08 13:00:00,73.21,73.3,72.87,73.13,73400.0,73.21,73.3,72.87,73.13,73400.0
2012-05-08 13:10:00,73.14,73.45,73.05,73.45,28400.0,73.14,73.45,73.05,73.45,28400.0
2012-05-08 13:20:00,73.48,74.27,73.45,74.11,100800.0,73.48,74.27,73.45,74.11,100800.0
2012-05-08 13:30:00,74.11,74.5,74.02,74.26,109400.0,74.11,74.5,74.02,74.26,109400.0
2012-05-08 13:40:00,74.2,74.75,74.2,74.46,60100.0,74.2,74.75,74.2,74.46,60100.0
2012-05-08 13:50:00,74.43,74.61,74.12,74.56,46400.0,74.43,74.61,74.12,74.56,46400.0
2012-05-08 14:00:00,74.57,74.7,74.26,74.5,49700.0,74.57,74.7,74.26,74.5,49700.0
2012-05-08 14:10:00,74.5,74.54,74.26,74.54,44400.0,74.5,74.54,74.26,74.54,44400.0
2012-05-08 14:20:00,74.54,74.73,74.37,74.59,47800.0,74.54,74.73,74.37,74.59,47800.0
2012-05-08 14:30:00,74.63,74.88,74.47,74.55,65300.0,74.63,74.88,74.47,74.55,65300.0
2012-05-08 14:40:00,74.58,74.83,74.48,74.72,46900.0,74.58,74.83,74.48,74.72,46900.0
2012-05-08 14:50:00,74.72,75.0,74.66,74.78,71200.0,74.72,75.0,74.66,74.78,71200.0
2012-05-08 15:00:00,74.7,74.96,74.6,74.69,31300.0,74.7,74.96,74.6,74.69,31300.0
2012-05-08 15:10:00,74.71,75.03,74.4,75.02,45900.0,74.71,75.03,74.4,75.02,45900.0
2012-05-08 15:20:00,75.02,75.09,74.86,75.02,48000.0,75.02,75.09,74.86,75.02,48000.0
2012-05-08 15:30:00,75.03,75.06,74.72,74.82,52200.0,75.03,75.06,74.72,74.82,52200.0
2012-05-08 15:40:00,74.81,74.88,74.58,74.64,49500.0,74.81,74.88,74.58,74.64,49500.0
2012-05-08 15:50:00,74.67,75.0,74.67,74.92,103700.0,74.67,75.0,74.67,74.92,103700.0
2012-05-09 09:30:00,73.18,73.92,72.87,73.89,109900.0,73.18,73.92,72.87,73.89,109900.0
2012-05-09 09:40:00,73.96,74.5,73.72,74.43,86800.0,73.96,74.5,73.72,74.43,86800.0
2012-05-09 09:50:00,74.37,74.57,73.84,74.03,124700.0,74.37,74.57,73.84,74.03,124700.0
2012-05-09 10:00:00,74.03,74.28,73.4,73.65,90500.0,74.03,74.28,73.4,73.65,90500.0
2012-05-09 10:10:00,73.76,73.8,72.9,73.2,79100.0,73.76,73.8,72.9,73.2,79100.0
2012-05-09 10:20:00,73.2,73.22,72.21,72.28,106400.0,73.2,73.22,72.21,72.28,106400.0
2012-05-09 10:30:00,72.32,73.25,72.27,73.15,83300.0,72.32,73.25,72.27,73.15,83300.0
2012-05-09 10:40:00,73.15,73.49,73.01,73.4,80400.0,73.15,73.49,73.01,73.4,80400.0
2012-05-09 10:50:00,73.44,73.94,73.32,73.79,43500.0,73.44,73.94,73.32,73.79,43500.0
2012-05-09 11:00:00,73.79,74.25,73.68,74.18,62600.0,73.79,74.25,73.68,74.18,62600.0
2012-05-09 11:10:00,74.17,74.71,74.09,74.22,56000.0,74.17,74.71,74.09,74.22,56000.0
2012-05-09 11:20:00,74.24,74.32,73.75,73.79,66200.0,74.24,74.32,73.75,73.79,66200.0
2012-05-09 11:30:00,73.75,74.27,73.61,74.17,28700.0,73.75,74.27,73.61,74.17,28700.0
2012-05-09 11:40:00,74.27,74.34,74.01,74.2,12200.0,74.27,74.34,74.01,74.2,12200.0
2012-05-09 11:50:00,74.24,74.42,74.02,74.03,47500.0,74.24,74.42,74.02,74.03,47500.0
2012-05-09 12:00:00,74.01,74.17,73.76,74.09,20500.0,74.01,74.17,73.76,74.09,20500.0
2012-05-09 12:10:00,74.04,74.29,74.04,74.25,20600.0,74.04,74.29,74.04,74.25,20600.0
2012-05-09 12:20:00,74.28,74.37,74.01,74.3,29500.0,74.28,74.37,74.01,74.3,29500.0
2012-05-09 12:30:00,74.25,74.3,74.11,74.17,50700.0,74.25,74.3,74.11,74.17,50700.0
2012-05-09 12:40:00,74.17,74.26,73.95,74.1,22900.0,74.17,74.26,73.95,74.1,22900.0
2012-05-09 12:50:00,74.17,74.35,74.05,74.24,31000.0,74.17,74.35,74.05,74.24,31000.0
2012-05-09 13:00:00,74.24,74.64,74.24,74.35,16400.0,74.24,74.64,74.24,74.35,16400.0
2012-05-09 13:10:00,74.43,74.48,73.87,73.87,20600.0,74.43,74.48,73.87,73.87,20600.0
2012-05-09 13:20:00,73.87,74.46,73.87,74.15,36100.0,73.87,74.46,73.87,74.15,36100.0
2012-05-09 13:30:00,74.14,74.45,74.06,74.13,52400.0,74.14,74.45,74.06,74.13,52400.0
2012-05-09 13:40:00,74.11,74.34,74.11,74.3,13300.0,74.11,74.34,74.11,74.3,13300.0
2012-05-09 13:50:00,74.3,74.38,74.2,74.22,24400.0,74.3,74.38,74.2,74.22,24400.0
2012-05-09 14:00:00,74.26,74.38,74.23,74.3,16300.0,74.26,74.38,74.23,74.3,16300.0
2012-05-09 14:10:00,74.3,74.36,74.0,74.01,24300.0,74.3,74.36,74.0,74.01,24300.0
2012-05-09 14:20:00,74.01,74.29,74.01,74.24,20200.0,74.01,74.29,74.01,74.24,20200.0
2012-05-09 14:30:00,74.24,74.24,73.82,73.84,23700.0,74.24,74.24,73.82,73.84,23700.0
2012-05-09 14:40:00,73.84,74.08,73.69,73.71,23000.0,73.84,74.08,73.69,73.71,23000.0
2012-05-09 14:50:00,73.69,73.92,73.67,73.84,32600.0,73.69,73.92,73.67,73.84,32600.0
2012-05-09 15:00:00,73.83,73.91,73.68,73.79,41400.0,73.83,73.91,73.68,73.79,41400.0
2012-05-09 15:10:00,73.79,74.26,73.71,74.06,61300.0,73.79,74.26,73.71,74.06,61300.0
2012-05-09 15:20:00,74.14,74.2,73.96,74.09,19000.0,74.14,74.2,73.96,74.09,19000.0
2012-05-09 15:30:00,74.04,74.29,73.87,74.24,29900.0,74.04,74.29,73.87,74.24,29900.0
2012-05-09 15:40:00,74.23,74.43,74.18,74.33,49800.0,74.23,74.43,74.18,74.33,49800.0
2012-05-09 15:50:00,74.35,74.38,74.0,74.04,112900.0,74.35,74.38,74.0,74.04,112900.0
2012-05-10 09:30:00,74.95,75.74,74.82,75.15,130900.0,74.95,75.74,74.82,75.15,130900.0
2012-05-10 09:40:00,75.13,75.28,74.88,75.07,97000.0,75.13,75.28,74.88,75.07,97000.0
2012-05-10 09:50:00,75.12,75.39,74.89,74.9,39100.0,75.12,75.39,74.89,74.9,39100.0
2012-05-10 10:00:00,74.9,75.01,74.39,74.54,73900.0,74.9,75.01,74.39,74.54,73900.0
2012-05-10 10:10:00,74.51,74.57,73.7,73.95,105300.0,74.51,74.57,73.7,73.95,105300.0
2012-05-10 10:20:00,73.85,74.01,73.45,73.6,65100.0,73.85,74.01,73.45,73.6,65100.0
2012-05-10 10:30:00,73.6,73.78,73.45,73.71,41000.0,73.6,73.78,73.45,73.71,41000.0
2012-05-10 10:40:00,73.72,74.17,73.69,74.01,42700.0,73.72,74.17,73.69,74.01,42700.0
2012-05-10 10:50:00,73.99,74.01,73.66,73.84,55900.0,73.99,74.01,73.66,73.84,55900.0
2012-05-10 11:00:00,73.84,73.95,73.01,73.13,57200.0,73.84,73.95,73.01,73.13,57200.0
2012-05-10 11:10:00,73.12,73.45,72.96,73.39,54100.0,73.12,73.45,72.96,73.39,54100.0
2012-05-10 11:20:00,73.42,73.45,73.18,73.38,30400.0,73.42,73.45,73.18,73.38,30400.0
2012-05-10 11:30:00,73.41,73.82,73.36,73.65,32800.0,73.41,73.82,73.36,73.65,32800.0
2012-05-10 11:40:00,73.65,73.66,73.24,73.28,39900.0,73.65,73.66,73.24,73.28,39900.0
2012-05-10 11:50:00,73.28,73.3,73.1,73.2,34300.0,73.28,73.3,73.1,73.2,34300.0
2012-05-10 12:00:00,73.2,73.23,72.97,73.23,31100.0,73.2,73.23,72.97,73.23,31100.0
2012-05-10 12:10:00,73.2,73.52,73.15,73.39,24500.0,73.2,73.52,73.15,73.39,24500.0
2012-05-10 12:20:00,73.38,73.6,73.29,73.46,21600.0,73.38,73.6,73.29,73.46,21600.0
2012-05-10 12:30:00,73.41,73.49,73.15,73.35,30900.0,73.41,73.49,73.15,73.35,30900.0
2012-05-10 12:40:00,73.34,73.61,73.25,73.36,54200.0,73.34,73.61,73.25,73.36,54200.0
2012-05-10 12:50:00,73.43,73.6,73.26,73.6,29200.0,73.43,73.6,73.26,73.6,29200.0
2012-05-10 13:00:00,73.6,73.75,73.41,73.56,19400.0,73.6,73.75,73.41,73.56,19400.0
2012-05-10 13:10:00,73.5,73.76,73.35,73.76,16800.0,73.5,73.76,73.35,73.76,16800.0
2012-05-10 13:20:00,73.73,73.81,73.65,73.79,20700.0,73.73,73.81,73.65,73.79,20700.0
2012-05-10 13:30:00,73.81,74.02,73.79,73.82,25500.0,73.81,74.02,73.79,73.82,25500.0
2012-05-10 13:40:00,73.81,73.97,73.56,73.61,24800.0,73.81,73.97,73.56,73.61,24800.0
2012-05-10 13:50:00,73.57,73.74,73.36,73.4,18000.0,73.57,73.74,73.36,73.4,18000.0
2012-05-10 14:00:00,73.45,73.66,73.43,73.5,14200.0,73.45,73.66,73.43,73.5,14200.0
2012-05-10 14:10:00,73.55,73.81,73.55,73.81,20000.0,73.55,73.81,73.55,73.81,20000.0
2012-05-10 14:20:00,73.81,73.9,73.69,73.81,15900.0,73.81,73.9,73.69,73.81,15900.0
2012-05-10 14:30:00,73.82,73.85,73.6,73.78,21500.0,73.82,73.85,73.6,73.78,21500.0
2012-05-10 14:40:00,73.77,73.89,73.72,73.8,7500.0,73.77,73.89,73.72,73.8,7500.0
2012-05-10 14:50:00,73.72,73.9,73.69,73.74,11200.0,73.72,73.9,73.69,73.74,11200.0
2012-05-10 15:00:00,73.76,73.84,73.45,73.55,17700.0,73.76,73.84,73.45,73.55,17700.0
2012-05-10 15:10:00,73.56,73.73,73.53,73.7,19900.0,73.56,73.73,73.53,73.7,19900.0
2012-05-10 15:20:00,73.74,73.84,73.7,73.81,14500.0,73.74,73.84,73.7,73.81,14500.0
2012-05-10 15:30:00,73.77,73.87,73.7,73.77,37800.0,73.77,73.87,73.7,73.77,37800.0
2012-05-10 15:40:00,73.8,73.89,73.44,73.58,43600.0,73.8,73.89,73.44,73.58,43600.0
2012-05-10 15:50:00,73.6,73.68,73.38,73.48,80100.0,73.6,73.68,73.38,73.48,80100.0
2012-05-11 09:30:00,73.09,73.34,72.76,73.22,106300.0,73.09,73.34,72.76,73.22,106300.0
2012-05-11 09:40:00,73.25,73.89,73.24,73.66,105400.0,73.25,73.89,73.24,73.66,105400.0
2012-05-11 09:50:00,73.66,74.16,73.6,74.05,75300.0,73.66,74.16,73.6,74.05,75300.0
2012-05-11 10:00:00,74.08,74.29,73.74,73.84,58500.0,74.08,74.29,73.74,73.84,58500.0
2012-05-11 10:10:00,73.85,74.78,73.85,74.7,63600.0,73.85,74.78,73.85,74.7,63600.0
2012-05-11 10:20:00,74.71,74.94,74.59,74.65,42300.0,74.71,74.94,74.59,74.65,42300.0
2012-05-11 10:30:00,74.67,74.78,74.5,74.67,31600.0,74.67,74.78,74.5,74.67,31600.0
2012-05-11 10:40:00,74.7,74.7,74.47,74.5,17000.0,74.7,74.7,74.47,74.5,17000.0
2012-05-11 10:50:00,74.47,74.47,74.2,74.27,34700.0,74.47,74.47,74.2,74.27,34700.0
2012-05-11 11:00:00,74.32,74.7,74.18,74.7,25600.0,74.32,74.7,74.18,74.7,25600.0
2012-05-11 11:10:00,74.69,74.75,74.26,74.4,37500.0,74.69,74.75,74.26,74.4,37500.0
2012-05-11 11:20:00,74.4,74.42,74.23,74.34,20400.0,74.4,74.42,74.23,74.34,20400.0
2012-05-11 11:30:00,74.3,74.4,74.26,74.36,51000.0,74.3,74.4,74.26,74.36,51000.0
2012-05-11 11:40:00,74.38,74.38,73.99,74.04,70200.0,74.38,74.38,73.99,74.04,70200.0
2012-05-11 11:50:00,74.02,74.11,73.95,74.0,73100.0,74.02,74.11,73.95,74.0,73100.0
2012-05-11 12:00:00,74.02,74.05,73.8,73.94,18300.0,74.02,74.05,73.8,73.94,18300.0
2012-05-11 12:10:00,73.93,73.96,73.71,73.75,10500.0,73.93,73.96,73.71,73.75,10500.0
2012-05-11 12:20:00,73.77,74.31,73.77,74.24,44900.0,73.77,74.31,73.77,74.24,44900.0
2012-05-11 12:30:00,74.26,74.56,74.2,74.5,22700.0,74.26,74.56,74.2,74.5,22700.0
2012-05-11 12:40:00,74.5,74.57,74.37,74.44,22300.0,74.5,74.57,74.37,74.44,22300.0
2012-05-11 12:50:00,74.5,74.57,74.3,74.36,30400.0,74.5,74.57,74.3,74.36,30400.0
2012-05-11 13:00:00,74.36,74.44,74.21,74.29,9900.0,74.36,74.44,74.21,74.29,9900.0
2012-05-11 13:10:00,74.24,74.34,73.99,74.25,35900.0,74.24,74.34,73.99,74.25,35900.0
2012-05-11 13:20:00,74.25,74.41,74.22,74.41,12500.0,74.25,74.41,74.22,74.41,12500.0
2012-05-11 13:30:00,74.41,74.59,74.24,74.32,16000.0,74.41,74.59,74.24,74.32,16000.0
2012-05-11 13:40:00,74.3,74.4,74.17,74.21,7300.0,74.3,74.4,74.17,74.21,7300.0
2012-05-11 13:50:00,74.27,74.4,74.24,74.33,31000.0,74.27,74.4,74.24,74.33,31000.0
2012-05-11 14:00:00,74.34,74.41,74.02,74.1,21300.0,74.34,74.41,74.02,74.1,21300.0
2012-05-11 14:10:00,74.12,74.26,74.0,74.09,22100.0,74.12,74.26,74.0,74.09,22100.0
2012-05-11 14:20:00,74.11,74.17,74.01,74.1,28600.0,74.11,74.17,74.01,74.1,28600.0
2012-05-11 14:30:00,74.09,74.13,73.96,74.02,16800.0,74.09,74.13,73.96,74.02,16800.0
2012-05-11 14:40:00,74.01,74.16,73.95,74.01,16400.0,74.01,74.16,73.95,74.01,16400.0
2012-05-11 14:50:00,73.95,73.96,73.77,73.77,32000.0,73.95,73.96,73.77,73.77,32000.0
2012-05-11 15:00:00,73.83,73.94,73.5,73.58,33400.0,73.83,73.94,73.5,73.58,33400.0
2012-05-11 15:10:00,73.56,73.76,73.54,73.75,44000.0,73.56,73.76,73.54,73.75,44000.0
2012-05-11 15:20:00,73.76,73.83,73.59,73.73,46600.0,73.76,73.83,73.59,73.73,46600.0
2012-05-11 15:30:00,73.68,73.84,73.56,73.73,40900.0,73.68,73.84,73.56,73.73,40900.0
2012-05-11 15:40:00,73.7,73.76,73.34,73.55,105900.0,73.7,73.76,73.34,73.55,105900.0
2012-05-11 15:50:00,73.55,73.66,73.36,73.61,107400.0,73.55,73.66,73.36,73.61,107400.0
2012-05-14 09:30:00,72.51,72.94,72.01,72.01,109000.0,72.51,72.94,72.01,72.01,109000.0
2012-05-14 09:40:00,72.07,72.18,71.37,71.39,111300.0,72.07,72.18,71.37,71.39,111300.0
2012-05-14 09:50:00,71.38,71.81,71.31,71.5,146100.0,71.38,71.81,71.31,71.5,146100.0
2012-05-14 10:00:00,71.53,72.11,71.46,71.82,126700.0,71.53,72.11,71.46,71.82,126700.0
2012-05-14 10:10:00,71.75,71.96,71.6,71.83,72000.0,71.75,71.96,71.6,71.83,72000.0
2012-05-14 10:20:00,71.83,71.83,71.4,71.6,57500.0,71.83,71.83,71.4,71.6,57500.0
2012-05-14 10:30:00,71.65,72.6,71.64,72.52,69100.0,71.65,72.6,71.64,72.52,69100.0
2012-05-14 10:40:00,72.59,73.15,72.55,72.95,75600.0,72.59,73.15,72.55,72.95,75600.0
2012-05-14 10:50:00,73.01,73.32,72.87,72.94,55000.0,73.01,73.32,72.87,72.94,55000.0
2012-05-14 11:00:00,72.94,73.14,72.63,72.8,53800.0,72.94,73.14,72.63,72.8,53800.0
2012-05-14 11:10:00,72.75,73.14,72.65,72.93,59400.0,72.75,73.14,72.65,72.93,59400.0
2012-05-14 11:20:00,72.95,73.4,72.86,73.05,24700.0,72.95,73.4,72.86,73.05,24700.0
2012-05-14 11:30:00,73.11,73.4,73.11,73.39,21900.0,73.11,73.4,73.11,73.39,21900.0
2012-05-14 11:40:00,73.38,73.39,73.22,73.39,44900.0,73.38,73.39,73.22,73.39,44900.0
2012-05-14 11:50:00,73.39,73.59,73.32,73.42,50400.0,73.39,73.59,73.32,73.42,50400.0
2012-05-14 12:00:00,73.45,73.5,73.33,73.44,40900.0,73.45,73.5,73.33,73.44,40900.0
2012-05-14 12:10:00,73.47,73.48,73.35,73.46,13800.0,73.47,73.48,73.35,73.46,13800.0
2012-05-14 12:20:00,73.46,73.53,73.27,73.37,21200.0,73.46,73.53,73.27,73.37,21200.0
2012-05-14 12:30:00,73.39,73.64,73.3,73.6,23300.0,73.39,73.64,73.3,73.6,23300.0
2012-05-14 12:40:00,73.58,73.66,73.48,73.5,17000.0,73.58,73.66,73.48,73.5,17000.0
2012-05-14 12:50:00,73.5,73.64,73.4,73.47,21200.0,73.5,73.64,73.4,73.47,21200.0
2012-05-14 13:00:00,73.47,73.58,73.4,73.4,19600.0,73.47,73.58,73.4,73.4,19600.0
2012-05-14 13:10:00,73.4,73.41,73.09,73.26,30000.0,73.4,73.41,73.09,73.26,30000.0
2012-05-14 13:20:00,73.26,73.4,73.19,73.33,31200.0,73.26,73.4,73.19,73.33,31200.0
2012-05-14 13:30:00,73.31,73.6,73.21,73.59,22200.0,73.31,73.6,73.21,73.59,22200.0
2012-05-14 13:40:00,73.55,73.55,73.33,73.4,28000.0,73.55,73.55,73.33,73.4,28000.0
2012-05-14 13:50:00,73.39,73.6,73.39,73.41,27000.0,73.39,73.6,73.39,73.41,27000.0
2012-05-14 14:00:00,73.41,73.6,73.4,73.5,18500.0,73.41,73.6,73.4,73.5,18500.0
2012-05-14 14:10:00,73.51,73.59,73.1,73.12,25800.0,73.51,73.59,73.1,73.12,25800.0
2012-05-14 14:20:00,73.1,73.26,72.95,73.04,35800.0,73.1,73.26,72.95,73.04,35800.0
2012-05-14 14:30:00,73.06,73.08,72.66,72.8,29000.0,73.06,73.08,72.66,72.8,29000.0
2012-05-14 14:40:00,72.79,72.81,72.6,72.7,16600.0,72.79,72.81,72.6,72.7,16600.0
2012-05-14 14:50:00,72.7,72.81,72.55,72.67,26800.0,72.7,72.81,72.55,72.67,26800.0
2012-05-14 15:00:00,72.7,72.73,72.5,72.55,31800.0,72.7,72.73,72.5,72.55,31800.0
2012-05-14 15:10:00,72.59,72.65,72.41,72.46,36400.0,72.59,72.65,72.41,72.46,36400.0
2012-05-14 15:20:00,72.42,72.42,72.21,72.32,30100.0,72.42,72.42,72.21,72.32,30100.0
2012-05-14 15:30:00,72.3,72.56,72.26,72.26,30000.0,72.3,72.56,72.26,72.26,30000.0
2012-05-14 15:40:00,72.27,72.34,72.04,72.15,62100.0,72.27,72.34,72.04,72.15,62100.0
2012-05-14 15:50:00,72.21,72.3,72.1,72.23,88200.0,72.21,72.3,72.1,72.23,88200.0
2012-05-15 09:30:00,72.06,73.3,72.06,72.43,132000.0,72.06,73.3,72.06,72.43,132000.0
2012-05-15 09:40:00,72.43,72.65,71.63,72.34,92700.0,72.43,72.65,71.63,72.34,92700.0
2012-05-15 09:50:00,72.26,72.58,72.12,72.43,82300.0,72.26,72.58,72.12,72.43,82300.0
2012-05-15 10:00:00,72.45,73.0,72.35,72.58,77700.0,72.45,73.0,72.35,72.58,77700.0
2012-05-15 10:10:00,72.61,72.62,71.8,71.99,72000.0,72.61,72.62,71.8,71.99,72000.0
2012-05-15 10:20:00,72.02,72.56,72.02,72.53,50900.0,72.02,72.56,72.02,72.53,50900.0
2012-05-15 10:30:00,72.52,72.56,72.45,72.51,64300.0,72.52,72.56,72.45,72.51,64300.0
2012-05-15 10:40:00,72.5,72.56,71.79,71.94,95600.0,72.5,72.56,71.79,71.94,95600.0
2012-05-15 10:50:00,71.96,72.3,71.7,72.27,79900.0,71.96,72.3,71.7,72.27,79900.0
2012-05-15 11:00:00,72.25,72.37,72.01,72.01,58600.0,72.25,72.37,72.01,72.01,58600.0
2012-05-15 11:10:00,72.01,72.02,71.51,71.61,77300.0,72.01,72.02,71.51,71.61,77300.0
2012-05-15 11:20:00,71.64,71.65,71.13,71.14,101700.0,71.64,71.65,71.13,71.14,101700.0
2012-05-15 11:30:00,71.14,72.19,71.12,71.93,103100.0,71.14,72.19,71.12,71.93,103100.0
2012-05-15 11:40:00,71.93,72.34,71.83,72.27,44400.0,71.93,72.34,71.83,72.27,44400.0
2012-05-15 11:50:00,72.29,72.29,71.99,71.99,25900.0,72.29,72.29,71.99,71.99,25900.0
2012-05-15 12:00:00,71.99,72.4,71.96,72.31,42900.0,71.99,72.4,71.96,72.31,42900.0
2012-05-15 12:10:00,72.3,72.37,72.18,72.25,50800.0,72.3,72.37,72.18,72.25,50800.0
2012-05-15 12:20:00,72.28,72.59,72.19,72.47,51500.0,72.28,72.59,72.19,72.47,51500.0
2012-05-15 12:30:00,72.48,72.68,72.37,72.38,33800.0,72.48,72.68,72.37,72.38,33800.0
2012-05-15 12:40:00,72.39,72.43,72.05,72.07,28800.0,72.39,72.43,72.05,72.07,28800.0
2012-05-15 12:50:00,72.05,72.16,72.0,72.03,31900.0,72.05,72.16,72.0,72.03,31900.0
2012-05-15 13:00:00,72.0,72.25,71.98,72.2,18100.0,72.0,72.25,71.98,72.2,18100.0
2012-05-15 13:10:00,72.18,72.24,72.0,72.0,33700.0,72.18,72.24,72.0,72.0,33700.0
2012-05-15 13:20:00,72.01,72.13,71.89,71.99,67000.0,72.01,72.13,71.89,71.99,67000.0
2012-05-15 13:30:00,71.98,71.98,71.73,71.75,42600.0,71.98,71.98,71.73,71.75,42600.0
2012-05-15 13:40:00,71.74,71.82,71.57,71.62,33300.0,71.74,71.82,71.57,71.62,33300.0
2012-05-15 13:50:00,71.57,71.66,71.22,71.45,53200.0,71.57,71.66,71.22,71.45,53200.0
2012-05-15 14:00:00,71.45,71.57,71.28,71.4,51400.0,71.45,71.57,71.28,71.4,51400.0
2012-05-15 14:10:00,71.45,71.61,71.2,71.36,27500.0,71.45,71.61,71.2,71.36,27500.0
2012-05-15 14:20:00,71.34,71.69,71.33,71.47,48000.0,71.34,71.69,71.33,71.47,48000.0
2012-05-15 14:30:00,71.47,71.51,71.0,71.25,56200.0,71.47,71.51,71.0,71.25,56200.0
2012-05-15 14:40:00,71.23,71.39,71.19,71.37,35800.0,71.23,71.39,71.19,71.37,35800.0
2012-05-15 14:50:00,71.35,71.35,71.08,71.26,55200.0,71.35,71.35,71.08,71.26,55200.0
2012-05-15 15:00:00,71.26,71.34,70.99,71.14,96700.0,71.26,71.34,70.99,71.14,96700.0
2012-05-15 15:10:00,71.15,71.2,70.68,70.76,136600.0,71.15,71.2,70.68,70.76,136600.0
2012-05-15 15:20:00,70.75,70.82,70.51,70.62,62800.0,70.75,70.82,70.51,70.62,62800.0
2012-05-15 15:30:00,70.63,70.98,70.6,70.8,120600.0,70.63,70.98,70.6,70.8,120600.0
2012-05-15 15:40:00,70.81,70.96,70.51,70.55,92200.0,70.81,70.96,70.51,70.55,92200.0
2012-05-15 15:50:00,70.55,70.67,70.5,70.64,157900.0,70.55,70.67,70.5,70.64,157900.0
2012-05-16 09:30:00,71.05,71.42,70.67,71.1,63100.0,71.05,71.42,70.67,71.1,63100.0
2012-05-16 09:40:00,71.14,71.39,70.95,71.39,46900.0,71.14,71.39,70.95,71.39,46900.0
2012-05-16 09:50:00,71.36,71.96,71.36,71.63,75800.0,71.36,71.96,71.36,71.63,75800.0
2012-05-16 10:00:00,71.7,71.77,70.9,70.94,57700.0,71.7,71.77,70.9,70.94,57700.0
2012-05-16 10:10:00,70.94,70.99,70.41,70.95,91600.0,70.94,70.99,70.41,70.95,91600.0
2012-05-16 10:20:00,70.94,71.62,70.83,71.44,69400.0,70.94,71.62,70.83,71.44,69400.0
2012-05-16 10:30:00,71.44,71.89,71.38,71.7,58900.0,71.44,71.89,71.38,71.7,58900.0
2012-05-16 10:40:00,71.69,72.0,71.63,71.79,41600.0,71.69,72.0,71.63,71.79,41600.0
2012-05-16 10:50:00,71.87,72.03,71.75,71.8,68200.0,71.87,72.03,71.75,71.8,68200.0
2012-05-16 11:00:00,71.85,71.85,71.28,71.58,41300.0,71.85,71.85,71.28,71.58,41300.0
2012-05-16 11:10:00,71.58,71.6,71.16,71.27,31400.0,71.58,71.6,71.16,71.27,31400.0
2012-05-16 11:20:00,71.29,71.38,71.14,71.2,40200.0,71.29,71.38,71.14,71.2,40200.0
2012-05-16 11:30:00,71.15,71.26,70.95,71.15,26300.0,71.15,71.26,70.95,71.15,26300.0
2012-05-16 11:40:00,71.15,71.15,70.8,70.96,28900.0,71.15,71.15,70.8,70.96,28900.0
2012-05-16 11:50:00,71.03,71.73,71.03,71.73,61300.0,71.03,71.73,71.03,71.73,61300.0
2012-05-16 12:00:00,71.67,71.71,71.18,71.38,23200.0,71.67,71.71,71.18,71.38,23200.0
2012-05-16 12:10:00,71.4,71.46,71.34,71.35,13800.0,71.4,71.46,71.34,71.35,13800.0
2012-05-16 12:20:00,71.37,71.42,71.2,71.42,30400.0,71.37,71.42,71.2,71.42,30400.0
2012-05-16 12:30:00,71.44,71.5,71.29,71.29,11900.0,71.44,71.5,71.29,71.29,11900.0
2012-05-16 12:40:00,71.31,71.4,70.91,70.91,36600.0,71.31,71.4,70.91,70.91,36600.0
2012-05-16 12:50:00,70.88,70.92,70.42,70.42,53800.0,70.88,70.92,70.42,70.42,53800.0
2012-05-16 13:00:00,70.47,70.82,70.43,70.74,30100.0,70.47,70.82,70.43,70.74,30100.0
2012-05-16 13:10:00,70.75,71.09,70.56,70.94,31900.0,70.75,71.09,70.56,70.94,31900.0
2012-05-16 13:20:00,71.04,71.04,70.83,70.9,33600.0,71.04,71.04,70.83,70.9,33600.0
2012-05-16 13:30:00,70.9,70.92,70.5,70.56,94300.0,70.9,70.92,70.5,70.56,94300.0
2012-05-16 13:40:00,70.6,70.79,70.23,70.72,60100.0,70.6,70.79,70.23,70.72,60100.0
2012-05-16 13:50:00,70.74,70.99,70.66,70.93,27600.0,70.74,70.99,70.66,70.93,27600.0
2012-05-16 14:00:00,70.94,71.32,70.65,70.74,39800.0,70.94,71.32,70.65,70.74,39800.0
2012-05-16 14:10:00,70.79,70.84,70.48,70.76,38700.0,70.79,70.84,70.48,70.76,38700.0
2012-05-16 14:20:00,70.81,70.83,70.45,70.48,18700.0,70.81,70.83,70.45,70.48,18700.0
2012-05-16 14:30:00,70.53,70.75,70.29,70.45,45700.0,70.53,70.75,70.29,70.45,45700.0
2012-05-16 14:40:00,70.45,71.11,70.42,71.04,102400.0,70.45,71.11,70.42,71.04,102400.0
2012-05-16 14:50:00,71.04,71.11,70.81,70.99,39700.0,71.04,71.11,70.81,70.99,39700.0
2012-05-16 15:00:00,71.0,71.09,70.8,70.86,22200.0,71.0,71.09,70.8,70.86,22200.0
2012-05-16 15:10:00,70.8,70.98,70.64,70.93,25900.0,70.8,70.98,70.64,70.93,25900.0
2012-05-16 15:20:00,70.89,71.03,70.77,70.81,38000.0,70.89,71.03,70.77,70.81,38000.0
2012-05-16 15:30:00,70.79,71.0,70.72,70.85,28300.0,70.79,71.0,70.72,70.85,28300.0
2012-05-16 15:40:00,70.88,71.0,70.79,70.89,53800.0,70.88,71.0,70.79,70.89,53800.0
2012-05-16 15:50:00,70.9,71.01,70.8,70.95,105700.0,70.9,71.01,70.8,70.95,105700.0
2012-05-17 09:30:00,70.89,71.21,70.26,70.3,53800.0,70.89,71.21,70.26,70.3,53800.0
2012-05-17 09:40:00,70.26,70.62,70.16,70.18,59800.0,70.26,70.62,70.16,70.18,59800.0
2012-05-17 09:50:00,70.2,70.55,69.19,69.33,254700.0,70.2,70.55,69.19,69.33,254700.0
2012-05-17 10:00:00,69.31,69.83,69.12,69.64,143700.0,69.31,69.83,69.12,69.64,143700.0
2012-05-17 10:10:00,69.64,69.84,69.41,69.8,87700.0,69.64,69.84,69.41,69.8,87700.0
2012-05-17 10:20:00,69.81,69.95,69.68,69.81,82100.0,69.81,69.95,69.68,69.81,82100.0
2012-05-17 10:30:00,69.87,69.93,69.6,69.87,34100.0,69.87,69.93,69.6,69.87,34100.0
2012-05-17 10:40:00,69.88,69.88,69.25,69.3,96500.0,69.88,69.88,69.25,69.3,96500.0
2012-05-17 10:50:00,69.3,69.3,68.84,69.0,152700.0,69.3,69.3,68.84,69.0,152700.0
2012-05-17 11:00:00,68.98,69.06,68.57,68.7,74400.0,68.98,69.06,68.57,68.7,74400.0
2012-05-17 11:10:00,68.74,68.9,68.39,68.55,102000.0,68.74,68.9,68.39,68.55,102000.0
2012-05-17 11:20:00,68.56,68.56,67.85,68.25,142700.0,68.56,68.56,67.85,68.25,142700.0
2012-05-17 11:30:00,68.2,68.32,67.84,68.11,65900.0,68.2,68.32,67.84,68.11,65900.0
2012-05-17 11:40:00,68.09,68.2,68.0,68.04,69000.0,68.09,68.2,68.0,68.04,69000.0
2012-05-17 11:50:00,68.01,68.02,67.55,67.88,78800.0,68.01,68.02,67.55,67.88,78800.0
2012-05-17 12:00:00,67.88,67.94,67.51,67.6,76500.0,67.88,67.94,67.51,67.6,76500.0
2012-05-17 12:10:00,67.56,67.71,67.5,67.55,59600.0,67.56,67.71,67.5,67.55,59600.0
2012-05-17 12:20:00,67.59,68.0,67.54,67.97,47300.0,67.59,68.0,67.54,67.97,47300.0
2012-05-17 12:30:00,68.0,68.0,67.86,68.0,36200.0,68.0,68.0,67.86,68.0,36200.0
2012-05-17 12:40:00,68.0,68.43,67.99,68.39,59300.0,68.0,68.43,67.99,68.39,59300.0
2012-05-17 12:50:00,68.37,68.37,67.87,67.87,29300.0,68.37,68.37,67.87,67.87,29300.0
2012-05-17 13:00:00,67.86,68.17,67.85,68.04,47300.0,67.86,68.17,67.85,68.04,47300.0
2012-05-17 13:10:00,68.06,68.4,68.0,68.35,62500.0,68.06,68.4,68.0,68.35,62500.0
2012-05-17 13:20:00,68.38,68.48,68.19,68.2,24500.0,68.38,68.48,68.19,68.2,24500.0
2012-05-17 13:30:00,68.16,68.2,67.9,67.97,46700.0,68.16,68.2,67.9,67.97,46700.0
2012-05-17 13:40:00,67.95,68.02,67.52,67.61,79700.0,67.95,68.02,67.52,67.61,79700.0
2012-05-17 13:50:00,67.55,67.75,67.52,67.68,30600.0,67.55,67.75,67.52,67.68,30600.0
2012-05-17 14:00:00,67.58,67.68,67.32,67.35,59800.0,67.58,67.68,67.32,67.35,59800.0
2012-05-17 14:10:00,67.42,67.54,67.32,67.36,35900.0,67.42,67.54,67.32,67.36,35900.0
2012-05-17 14:20:00,67.34,67.79,67.34,67.42,68100.0,67.34,67.79,67.34,67.42,68100.0
2012-05-17 14:30:00,67.46,67.5,67.23,67.42,45700.0,67.46,67.5,67.23,67.42,45700.0
2012-05-17 14:40:00,67.47,67.71,67.3,67.35,38100.0,67.47,67.71,67.3,67.35,38100.0
2012-05-17 14:50:00,67.35,67.5,67.27,67.48,31500.0,67.35,67.5,67.27,67.48,31500.0
2012-05-17 15:00:00,67.48,67.69,67.27,67.34,25600.0,67.48,67.69,67.27,67.34,25600.0
2012-05-17 15:10:00,67.35,67.49,67.25,67.39,35900.0,67.35,67.49,67.25,67.39,35900.0
2012-05-17 15:20:00,67.38,67.51,67.28,67.31,56600.0,67.38,67.51,67.28,67.31,56600.0
2012-05-17 15:30:00,67.31,67.31,67.0,67.04,81300.0,67.31,67.31,67.0,67.04,81300.0
2012-05-17 15:40:00,67.03,67.24,66.99,67.23,122000.0,67.03,67.24,66.99,67.23,122000.0
2012-05-17 15:50:00,67.22,67.27,66.94,66.98,164800.0,67.22,67.27,66.94,66.98,164800.0
2012-05-18 09:30:00,67.74,67.77,67.23,67.37,127800.0,67.74,67.77,67.23,67.37,127800.0
2012-05-18 09:40:00,67.34,67.41,66.89,67.23,112400.0,67.34,67.41,66.89,67.23,112400.0
2012-05-18 09:50:00,67.3,67.45,67.05,67.31,85800.0,67.3,67.45,67.05,67.31,85800.0
2012-05-18 10:00:00,67.32,67.36,67.15,67.28,72300.0,67.32,67.36,67.15,67.28,72300.0
2012-05-18 10:10:00,67.32,67.45,67.0,67.17,117700.0,67.32,67.45,67.0,67.17,117700.0
2012-05-18 10:20:00,67.17,68.22,67.16,68.2,102600.0,67.17,68.22,67.16,68.2,102600.0
2012-05-18 10:30:00,68.22,68.28,67.87,68.12,66500.0,68.22,68.28,67.87,68.12,66500.0
2012-05-18 10:40:00,68.11,68.5,67.92,68.43,61800.0,68.11,68.5,67.92,68.43,61800.0
2012-05-18 10:50:00,68.43,69.24,68.4,68.81,154800.0,68.43,69.24,68.4,68.81,154800.0
2012-05-18 11:00:00,68.69,68.9,67.49,67.79,122000.0,68.69,68.9,67.49,67.79,122000.0
2012-05-18 11:10:00,67.79,68.29,67.78,68.12,73500.0,67.79,68.29,67.78,68.12,73500.0
2012-05-18 11:20:00,68.1,68.2,67.55,67.6,68600.0,68.1,68.2,67.55,67.6,68600.0
2012-05-18 11:30:00,67.64,67.91,66.96,67.1,91400.0,67.64,67.91,66.96,67.1,91400.0
2012-05-18 11:40:00,67.08,67.1,66.63,66.7,62000.0,67.08,67.1,66.63,66.7,62000.0
2012-05-18 11:50:00,66.7,66.96,66.31,66.95,66900.0,66.7,66.96,66.31,66.95,66900.0
2012-05-18 12:00:00,66.97,67.5,66.97,67.37,59400.0,66.97,67.5,66.97,67.37,59400.0
2012-05-18 12:10:00,67.37,67.7,67.15,67.29,58400.0,67.37,67.7,67.15,67.29,58400.0
2012-05-18 12:20:00,67.32,67.74,67.18,67.68,41000.0,67.32,67.74,67.18,67.68,41000.0
2012-05-18 12:30:00,67.68,68.08,67.65,68.0,49900.0,67.68,68.08,67.65,68.0,49900.0
2012-05-18 12:40:00,67.96,68.33,67.79,67.88,28600.0,67.96,68.33,67.79,67.88,28600.0
2012-05-18 12:50:00,67.83,68.0,67.7,67.82,33600.0,67.83,68.0,67.7,67.82,33600.0
2012-05-18 13:00:00,67.83,67.86,67.3,67.42,27000.0,67.83,67.86,67.3,67.42,27000.0
2012-05-18 13:10:00,67.42,67.73,67.42,67.7,35000.0,67.42,67.73,67.42,67.7,35000.0
2012-05-18 13:20:00,67.7,67.74,67.37,67.37,23600.0,67.7,67.74,67.37,67.37,23600.0
2012-05-18 13:30:00,67.39,67.53,67.18,67.18,26600.0,67.39,67.53,67.18,67.18,26600.0
2012-05-18 13:40:00,67.22,67.42,67.11,67.26,27400.0,67.22,67.42,67.11,67.26,27400.0
2012-05-18 13:50:00,67.26,67.46,66.84,66.84,50000.0,67.26,67.46,66.84,66.84,50000.0
2012-05-18 14:00:00,66.86,67.09,66.68,66.72,65200.0,66.86,67.09,66.68,66.72,65200.0
2012-05-18 14:10:00,66.82,67.41,66.82,67.23,41900.0,66.82,67.41,66.82,67.23,41900.0
2012-05-18 14:20:00,67.23,67.29,66.98,67.22,31000.0,67.23,67.29,66.98,67.22,31000.0
2012-05-18 14:30:00,67.19,67.22,66.91,67.04,37400.0,67.19,67.22,66.91,67.04,37400.0
2012-05-18 14:40:00,67.04,67.14,66.93,67.0,52500.0,67.04,67.14,66.93,67.0,52500.0
2012-05-18 14:50:00,67.0,67.0,66.9,67.0,46400.0,67.0,67.0,66.9,67.0,46400.0
2012-05-18 15:00:00,66.98,67.0,66.86,66.99,42500.0,66.98,67.0,66.86,66.99,42500.0
2012-05-18 15:10:00,66.99,67.06,66.89,66.93,42900.0,66.99,67.06,66.89,66.93,42900.0
2012-05-18 15:20:00,66.93,66.97,66.85,66.89,84000.0,66.93,66.97,66.85,66.89,84000.0
2012-05-18 15:30:00,66.89,67.0,66.75,66.83,86100.0,66.89,67.0,66.75,66.83,86100.0
2012-05-18 15:40:00,66.82,66.93,66.71,66.82,105800.0,66.82,66.93,66.71,66.82,105800.0
2012-05-18 15:50:00,66.8,66.96,66.77,66.96,187900.0,66.8,66.96,66.77,66.96,187900.0
2012-05-21 09:30:00,67.13,67.77,66.79,67.76,89400.0,67.13,67.77,66.79,67.76,89400.0
2012-05-21 09:40:00,67.76,67.85,66.68,66.7,98700.0,67.76,67.85,66.68,66.7,98700.0
2012-05-21 09:50:00,66.7,66.83,66.01,66.78,114800.0,66.7,66.83,66.01,66.78,114800.0
2012-05-21 10:00:00,66.77,67.37,66.65,67.36,87500.0,66.77,67.37,66.65,67.36,87500.0
2012-05-21 10:10:00,67.33,67.98,67.06,67.95,71900.0,67.33,67.98,67.06,67.95,71900.0
2012-05-21 10:20:00,67.95,68.46,67.83,68.21,145400.0,67.95,68.46,67.83,68.21,145400.0
2012-05-21 10:30:00,68.25,68.7,68.17,68.35,52900.0,68.25,68.7,68.17,68.35,52900.0
2012-05-21 10:40:00,68.37,68.59,68.15,68.23,37400.0,68.37,68.59,68.15,68.23,37400.0
2012-05-21 10:50:00,68.25,68.54,68.05,68.39,44300.0,68.25,68.54,68.05,68.39,44300.0
2012-05-21 11:00:00,68.4,68.4,68.0,68.0,40700.0,68.4,68.4,68.0,68.0,40700.0
2012-05-21 11:10:00,68.0,68.12,67.76,67.89,43300.0,68.0,68.12,67.76,67.89,43300.0
2012-05-21 11:20:00,67.9,68.12,67.77,67.8,45600.0,67.9,68.12,67.77,67.8,45600.0
2012-05-21 11:30:00,67.83,68.02,67.75,67.93,25200.0,67.83,68.02,67.75,67.93,25200.0
2012-05-21 11:40:00,67.86,68.03,67.73,67.99,20300.0,67.86,68.03,67.73,67.99,20300.0
2012-05-21 11:50:00,67.95,68.07,67.79,67.93,31400.0,67.95,68.07,67.79,67.93,31400.0
2012-05-21 12:00:00,67.92,68.23,67.92,68.22,39800.0,67.92,68.23,67.92,68.22,39800.0
2012-05-21 12:10:00,68.23,68.4,68.18,68.4,36100.0,68.23,68.4,68.18,68.4,36100.0
2012-05-21 12:20:00,68.42,68.78,68.4,68.67,49700.0,68.42,68.78,68.4,68.67,49700.0
2012-05-21 12:30:00,68.66,68.78,68.56,68.7,39300.0,68.66,68.78,68.56,68.7,39300.0
2012-05-21 12:40:00,68.64,68.7,68.37,68.39,16400.0,68.64,68.7,68.37,68.39,16400.0
2012-05-21 12:50:00,68.41,68.43,68.1,68.25,16200.0,68.41,68.43,68.1,68.25,16200.0
2012-05-21 13:00:00,68.18,68.38,68.18,68.31,30200.0,68.18,68.38,68.18,68.31,30200.0
2012-05-21 13:10:00,68.33,68.33,68.08,68.11,26300.0,68.33,68.33,68.08,68.11,26300.0
2012-05-21 13:20:00,68.19,68.31,68.14,68.16,53500.0,68.19,68.31,68.14,68.16,53500.0
2012-05-21 13:30:00,68.18,68.23,68.09,68.09,16800.0,68.18,68.23,68.09,68.09,16800.0
2012-05-21 13:40:00,68.07,68.51,68.02,68.38,24500.0,68.07,68.51,68.02,68.38,24500.0
2012-05-21 13:50:00,68.45,68.45,68.17,68.27,24800.0,68.45,68.45,68.17,68.27,24800.0
2012-05-21 14:00:00,68.21,68.27,68.02,68.2,21800.0,68.21,68.27,68.02,68.2,21800.0
2012-05-21 14:10:00,68.2,68.32,68.11,68.29,17600.0,68.2,68.32,68.11,68.29,17600.0
2012-05-21 14:20:00,68.31,68.45,68.22,68.29,93300.0,68.31,68.45,68.22,68.29,93300.0
2012-05-21 14:30:00,68.33,68.57,68.31,68.49,40800.0,68.33,68.57,68.31,68.49,40800.0
2012-05-21 14:40:00,68.47,68.91,68.44,68.85,35900.0,68.47,68.91,68.44,68.85,35900.0
2012-05-21 14:50:00,68.91,69.0,68.87,68.95,45100.0,68.91,69.0,68.87,68.95,45100.0
2012-05-21 15:00:00,68.95,69.07,68.89,68.9,70300.0,68.95,69.07,68.89,68.9,70300.0
2012-05-21 15:10:00,68.89,68.92,68.65,68.76,62700.0,68.89,68.92,68.65,68.76,62700.0
2012-05-21 15:20:00,68.7,69.0,68.68,68.92,54500.0,68.7,69.0,68.68,68.92,54500.0
2012-05-21 15:30:00,68.92,68.95,68.78,68.93,45700.0,68.92,68.95,68.78,68.93,45700.0
2012-05-21 15:40:00,68.91,68.98,68.72,68.93,64800.0,68.91,68.98,68.72,68.93,64800.0
2012-05-21 15:50:00,68.94,69.11,68.9,69.11,170500.0,68.94,69.11,68.9,69.11,170500.0
2012-05-22 09:30:00,69.38,70.29,69.22,69.47,175600.0,69.38,70.29,69.22,69.47,175600.0
2012-05-22 09:40:00,69.49,70.34,69.38,70.32,138800.0,69.49,70.34,69.38,70.32,138800.0
2012-05-22 09:50:00,70.29,70.62,69.44,69.58,176200.0,70.29,70.62,69.44,69.58,176200.0
2012-05-22 10:00:00,69.61,70.18,69.59,69.9,120000.0,69.61,70.18,69.59,69.9,120000.0
2012-05-22 10:10:00,69.91,70.01,69.67,69.99,61100.0,69.91,70.01,69.67,69.99,61100.0
2012-05-22 10:20:00,70.0,70.03,69.5,69.82,48100.0,70.0,70.03,69.5,69.82,48100.0
2012-05-22 10:30:00,69.85,70.08,69.83,69.94,80200.0,69.85,70.08,69.83,69.94,80200.0
2012-05-22 10:40:00,69.99,70.09,69.77,69.89,101200.0,69.99,70.09,69.77,69.89,101200.0
2012-05-22 10:50:00,69.94,69.94,69.6,69.75,60200.0,69.94,69.94,69.6,69.75,60200.0
2012-05-22 11:00:00,69.76,70.0,69.69,69.92,42900.0,69.76,70.0,69.69,69.92,42900.0
2012-05-22 11:10:00,69.92,69.96,69.57,69.85,30100.0,69.92,69.96,69.57,69.85,30100.0
2012-05-22 11:20:00,69.86,69.99,69.81,69.86,26800.0,69.86,69.99,69.81,69.86,26800.0
2012-05-22 11:30:00,69.88,69.92,69.45,69.46,83700.0,69.88,69.92,69.45,69.46,83700.0
2012-05-22 11:40:00,69.48,69.6,69.37,69.6,126800.0,69.48,69.6,69.37,69.6,126800.0
2012-05-22 11:50:00,69.6,69.83,69.58,69.71,34400.0,69.6,69.83,69.58,69.71,34400.0
2012-05-22 12:00:00,69.71,69.78,69.42,69.42,35100.0,69.71,69.78,69.42,69.42,35100.0
2012-05-22 12:10:00,69.42,69.9,69.42,69.81,35400.0,69.42,69.9,69.42,69.81,35400.0
2012-05-22 12:20:00,69.81,70.03,69.74,70.02,37600.0,69.81,70.03,69.74,70.02,37600.0
2012-05-22 12:30:00,70.02,70.04,69.91,69.96,27900.0,70.02,70.04,69.91,69.96,27900.0
2012-05-22 12:40:00,69.99,70.25,69.97,70.14,42800.0,69.99,70.25,69.97,70.14,42800.0
2012-05-22 12:50:00,70.12,70.18,69.95,70.0,33100.0,70.12,70.18,69.95,70.0,33100.0
2012-05-22 13:00:00,69.99,70.31,69.99,70.17,53700.0,69.99,70.31,69.99,70.17,53700.0
2012-05-22 13:10:00,70.16,70.16,69.93,70.04,33700.0,70.16,70.16,69.93,70.04,33700.0
2012-05-22 13:20:00,70.04,70.27,69.98,69.99,24600.0,70.04,70.27,69.98,69.99,24600.0
2012-05-22 13:30:00,69.98,70.24,69.94,70.13,33500.0,69.98,70.24,69.94,70.13,33500.0
2012-05-22 13:40:00,70.12,70.16,69.95,69.98,22500.0,70.12,70.16,69.95,69.98,22500.0
2012-05-22 13:50:00,69.98,70.04,69.95,70.03,21500.0,69.98,70.04,69.95,70.03,21500.0
2012-05-22 14:00:00,70.02,70.29,69.98,70.12,23300.0,70.02,70.29,69.98,70.12,23300.0
2012-05-22 14:10:00,70.09,70.21,70.0,70.19,18400.0,70.09,70.21,70.0,70.19,18400.0
2012-05-22 14:20:00,70.18,70.26,70.11,70.2,20100.0,70.18,70.26,70.11,70.2,20100.0
2012-05-22 14:30:00,70.21,70.37,69.95,70.02,26500.0,70.21,70.37,69.95,70.02,26500.0
2012-05-22 14:40:00,70.09,70.18,70.01,70.15,22000.0,70.09,70.18,70.01,70.15,22000.0
2012-05-22 14:50:00,70.17,70.2,70.03,70.16,35100.0,70.17,70.2,70.03,70.16,35100.0
2012-05-22 15:00:00,70.17,70.23,70.13,70.14,18400.0,70.17,70.23,70.13,70.14,18400.0
2012-05-22 15:10:00,70.14,70.16,69.8,69.81,32600.0,70.14,70.16,69.8,69.81,32600.0
2012-05-22 15:20:00,69.82,69.93,69.64,69.65,60500.0,69.82,69.93,69.64,69.65,60500.0
2012-05-22 15:30:00,69.66,69.72,69.46,69.53,41300.0,69.66,69.72,69.46,69.53,41300.0
2012-05-22 15:40:00,69.5,69.64,69.17,69.22,51400.0,69.5,69.64,69.17,69.22,51400.0
2012-05-22 15:50:00,69.24,69.58,69.17,69.58,103400.0,69.24,69.58,69.17,69.58,103400.0
2012-05-23 09:30:00,69.71,70.0,69.06,69.76,77600.0,69.71,70.0,69.06,69.76,77600.0
2012-05-23 09:40:00,69.78,70.1,69.61,69.85,57900.0,69.78,70.1,69.61,69.85,57900.0
2012-05-23 09:50:00,69.89,70.75,69.6,70.75,78000.0,69.89,70.75,69.6,70.75,78000.0
2012-05-23 10:00:00,70.75,71.34,70.59,70.93,141900.0,70.75,71.34,70.59,70.93,141900.0
2012-05-23 10:10:00,70.93,70.95,70.17,70.33,62600.0,70.93,70.95,70.17,70.33,62600.0
2012-05-23 10:20:00,70.25,70.28,69.76,70.01,48700.0,70.25,70.28,69.76,70.01,48700.0
2012-05-23 10:30:00,70.0,70.05,69.56,69.56,38800.0,70.0,70.05,69.56,69.56,38800.0
2012-05-23 10:40:00,69.51,69.89,69.5,69.57,56500.0,69.51,69.89,69.5,69.57,56500.0
2012-05-23 10:50:00,69.65,69.92,69.6,69.81,31000.0,69.65,69.92,69.6,69.81,31000.0
2012-05-23 11:00:00,69.81,70.11,69.64,70.1,33000.0,69.81,70.11,69.64,70.1,33000.0
2012-05-23 11:10:00,70.02,70.12,69.77,70.07,29900.0,70.02,70.12,69.77,70.07,29900.0
2012-05-23 11:20:00,70.01,70.29,69.89,70.28,49700.0,70.01,70.29,69.89,70.28,49700.0
2012-05-23 11:30:00,70.27,70.49,70.0,70.11,46300.0,70.27,70.49,70.0,70.11,46300.0
2012-05-23 11:40:00,70.1,70.47,70.08,70.34,51100.0,70.1,70.47,70.08,70.34,51100.0
2012-05-23 11:50:00,70.37,70.4,70.05,70.2,19700.0,70.37,70.4,70.05,70.2,19700.0
2012-05-23 12:00:00,70.19,70.26,69.86,70.16,82000.0,70.19,70.26,69.86,70.16,82000.0
2012-05-23 12:10:00,70.17,70.32,70.06,70.26,20800.0,70.17,70.32,70.06,70.26,20800.0
2012-05-23 12:20:00,70.27,70.27,70.09,70.18,15600.0,70.27,70.27,70.09,70.18,15600.0
2012-05-23 12:30:00,70.12,70.34,70.0,70.34,53800.0,70.12,70.34,70.0,70.34,53800.0
2012-05-23 12:40:00,70.35,70.63,70.3,70.43,58600.0,70.35,70.63,70.3,70.43,58600.0
2012-05-23 12:50:00,70.44,70.71,70.43,70.7,57600.0,70.44,70.71,70.43,70.7,57600.0
2012-05-23 13:00:00,70.72,70.83,70.56,70.7,45300.0,70.72,70.83,70.56,70.7,45300.0
2012-05-23 13:10:00,70.7,70.85,70.66,70.75,21300.0,70.7,70.85,70.66,70.75,21300.0
2012-05-23 13:20:00,70.75,70.99,70.75,70.96,28800.0,70.75,70.99,70.75,70.96,28800.0
2012-05-23 13:30:00,70.96,71.0,70.75,70.91,37400.0,70.96,71.0,70.75,70.91,37400.0
2012-05-23 13:40:00,70.94,71.0,70.77,71.0,40100.0,70.94,71.0,70.77,71.0,40100.0
2012-05-23 13:50:00,71.0,71.02,70.79,71.01,32600.0,71.0,71.02,70.79,71.01,32600.0
2012-05-23 14:00:00,71.01,71.3,70.94,71.25,35900.0,71.01,71.3,70.94,71.25,35900.0
2012-05-23 14:10:00,71.29,71.29,70.93,71.07,44400.0,71.29,71.29,70.93,71.07,44400.0
2012-05-23 14:20:00,71.1,71.1,70.78,70.98,38100.0,71.1,71.1,70.78,70.98,38100.0
2012-05-23 14:30:00,70.95,71.17,70.92,71.06,81100.0,70.95,71.17,70.92,71.06,81100.0
2012-05-23 14:40:00,71.11,71.36,71.03,71.34,34300.0,71.11,71.36,71.03,71.34,34300.0
2012-05-23 14:50:00,71.38,71.62,71.31,71.57,50500.0,71.38,71.62,71.31,71.57,50500.0
2012-05-23 15:00:00,71.57,71.68,71.36,71.67,55000.0,71.57,71.68,71.36,71.67,55000.0
2012-05-23 15:10:00,71.64,71.91,71.54,71.73,68900.0,71.64,71.91,71.54,71.73,68900.0
2012-05-23 15:20:00,71.74,72.0,71.63,71.93,82000.0,71.74,72.0,71.63,71.93,82000.0
2012-05-23 15:30:00,71.93,72.66,71.93,72.61,103100.0,71.93,72.66,71.93,72.61,103100.0
2012-05-23 15:40:00,72.6,72.81,72.4,72.47,98600.0,72.6,72.81,72.4,72.47,98600.0
2012-05-23 15:50:00,72.45,72.63,72.31,72.49,142400.0,72.45,72.63,72.31,72.49,142400.0
2012-05-24 09:30:00,72.45,72.62,72.07,72.11,171100.0,72.45,72.62,72.07,72.11,171100.0
2012-05-24 09:40:00,72.11,72.23,71.5,71.64,151400.0,72.11,72.23,71.5,71.64,151400.0
2012-05-24 09:50:00,71.74,72.0,71.09,71.56,90100.0,71.74,72.0,71.09,71.56,90100.0
2012-05-24 10:00:00,71.45,72.14,71.29,72.1,239500.0,71.45,72.14,71.29,72.1,239500.0
2012-05-24 10:10:00,72.08,72.47,71.92,72.33,73600.0,72.08,72.47,71.92,72.33,73600.0
2012-05-24 10:20:00,72.32,72.43,71.87,72.17,106100.0,72.32,72.43,71.87,72.17,106100.0
2012-05-24 10:30:00,72.19,72.77,72.11,72.65,130300.0,72.19,72.77,72.11,72.65,130300.0
2012-05-24 10:40:00,72.64,72.64,72.14,72.2,123500.0,72.64,72.64,72.14,72.2,123500.0
2012-05-24 10:50:00,72.21,72.36,71.97,72.2,30600.0,72.21,72.36,71.97,72.2,30600.0
2012-05-24 11:00:00,72.2,72.33,71.94,72.08,124200.0,72.2,72.33,71.94,72.08,124200.0
2012-05-24 11:10:00,72.11,72.27,72.01,72.12,40400.0,72.11,72.27,72.01,72.12,40400.0
2012-05-24 11:20:00,72.07,72.21,71.98,72.2,30500.0,72.07,72.21,71.98,72.2,30500.0
2012-05-24 11:30:00,72.17,72.18,71.98,72.04,35400.0,72.17,72.18,71.98,72.04,35400.0
2012-05-24 11:40:00,72.05,72.12,72.0,72.12,37800.0,72.05,72.12,72.0,72.12,37800.0
2012-05-24 11:50:00,72.11,72.29,72.07,72.21,56800.0,72.11,72.29,72.07,72.21,56800.0
2012-05-24 12:00:00,72.22,72.22,71.8,71.93,73400.0,72.22,72.22,71.8,71.93,73400.0
2012-05-24 12:10:00,71.94,72.11,71.83,72.01,36700.0,71.94,72.11,71.83,72.01,36700.0
2012-05-24 12:20:00,71.96,72.05,71.89,72.01,18800.0,71.96,72.05,71.89,72.01,18800.0
2012-05-24 12:30:00,71.95,72.2,71.95,72.1,33500.0,71.95,72.2,71.95,72.1,33500.0
2012-05-24 12:40:00,72.12,72.12,71.91,71.91,36200.0,72.12,72.12,71.91,71.91,36200.0
2012-05-24 12:50:00,71.92,71.96,71.37,71.64,129600.0,71.92,71.96,71.37,71.64,129600.0
2012-05-24 13:00:00,71.67,72.04,71.6,71.85,29200.0,71.67,72.04,71.6,71.85,29200.0
2012-05-24 13:10:00,71.85,72.04,71.72,71.93,16900.0,71.85,72.04,71.72,71.93,16900.0
2012-05-24 13:20:00,71.97,72.1,71.77,71.85,59200.0,71.97,72.1,71.77,71.85,59200.0
2012-05-24 13:30:00,71.81,71.87,71.58,71.82,49700.0,71.81,71.87,71.58,71.82,49700.0
2012-05-24 13:40:00,71.88,71.93,71.7,71.78,41700.0,71.88,71.93,71.7,71.78,41700.0
2012-05-24 13:50:00,71.81,71.9,71.64,71.7,39600.0,71.81,71.9,71.64,71.7,39600.0
2012-05-24 14:00:00,71.66,71.94,71.66,71.89,27800.0,71.66,71.94,71.66,71.89,27800.0
2012-05-24 14:10:00,71.89,71.95,71.68,71.93,41700.0,71.89,71.95,71.68,71.93,41700.0
2012-05-24 14:20:00,71.93,72.15,71.82,72.03,34800.0,71.93,72.15,71.82,72.03,34800.0
2012-05-24 14:30:00,72.1,72.3,72.03,72.14,48400.0,72.1,72.3,72.03,72.14,48400.0
2012-05-24 14:40:00,72.16,72.18,71.85,72.02,34100.0,72.16,72.18,71.85,72.02,34100.0
2012-05-24 14:50:00,72.03,72.06,71.74,71.75,41700.0,72.03,72.06,71.74,71.75,41700.0
2012-05-24 15:00:00,71.78,72.19,71.78,72.09,22000.0,71.78,72.19,71.78,72.09,22000.0
2012-05-24 15:10:00,72.05,72.24,71.89,72.11,34900.0,72.05,72.24,71.89,72.11,34900.0
2012-05-24 15:20:00,72.15,72.53,72.0,72.46,69600.0,72.15,72.53,72.0,72.46,69600.0
2012-05-24 15:30:00,72.46,72.63,72.13,72.35,48300.0,72.46,72.63,72.13,72.35,48300.0
2012-05-24 15:40:00,72.36,72.67,72.34,72.63,89300.0,72.36,72.67,72.34,72.63,89300.0
2012-05-24 15:50:00,72.62,72.7,72.54,72.66,102600.0,72.62,72.7,72.54,72.66,102600.0
2012-05-25 09:30:00,71.49,72.49,71.2,72.47,191000.0,71.49,72.49,71.2,72.47,191000.0
2012-05-25 09:40:00,72.47,72.5,71.68,72.06,101500.0,72.47,72.5,71.68,72.06,101500.0
2012-05-25 09:50:00,72.12,72.2,71.7,72.0,66200.0,72.12,72.2,71.7,72.0,66200.0
2012-05-25 10:00:00,72.04,72.07,71.66,71.76,108900.0,72.04,72.07,71.66,71.76,108900.0
2012-05-25 10:10:00,71.76,71.8,71.31,71.5,85200.0,71.76,71.8,71.31,71.5,85200.0
2012-05-25 10:20:00,71.5,71.55,71.3,71.54,58300.0,71.5,71.55,71.3,71.54,58300.0
2012-05-25 10:30:00,71.51,71.59,71.38,71.49,43400.0,71.51,71.59,71.38,71.49,43400.0
2012-05-25 10:40:00,71.46,71.58,71.39,71.48,49800.0,71.46,71.58,71.39,71.48,49800.0
2012-05-25 10:50:00,71.47,71.69,71.44,71.62,32700.0,71.47,71.69,71.44,71.62,32700.0
2012-05-25 11:00:00,71.55,71.66,71.52,71.62,25400.0,71.55,71.66,71.52,71.62,25400.0
2012-05-25 11:10:00,71.57,71.72,71.57,71.62,44900.0,71.57,71.72,71.57,71.62,44900.0
2012-05-25 11:20:00,71.64,71.74,71.57,71.69,29300.0,71.64,71.74,71.57,71.69,29300.0
2012-05-25 11:30:00,71.66,71.74,71.56,71.74,38600.0,71.66,71.74,71.56,71.74,38600.0
2012-05-25 11:40:00,71.73,71.8,71.55,71.65,25100.0,71.73,71.8,71.55,71.65,25100.0
2012-05-25 11:50:00,71.65,71.7,71.57,71.69,23400.0,71.65,71.7,71.57,71.69,23400.0
2012-05-25 12:00:00,71.71,71.84,71.64,71.79,16300.0,71.71,71.84,71.64,71.79,16300.0
2012-05-25 12:10:00,71.77,71.83,71.64,71.78,45000.0,71.77,71.83,71.64,71.78,45000.0
2012-05-25 12:20:00,71.81,71.88,71.72,71.78,26800.0,71.81,71.88,71.72,71.78,26800.0
2012-05-25 12:30:00,71.74,71.8,71.74,71.78,21600.0,71.74,71.8,71.74,71.78,21600.0
2012-05-25 12:40:00,71.8,71.86,71.74,71.76,19400.0,71.8,71.86,71.74,71.76,19400.0
2012-05-25 12:50:00,71.74,72.0,71.74,71.95,32200.0,71.74,72.0,71.74,71.95,32200.0
2012-05-25 13:00:00,71.95,72.0,71.93,72.0,34000.0,71.95,72.0,71.93,72.0,34000.0
2012-05-25 13:10:00,72.0,72.03,71.96,72.03,19300.0,72.0,72.03,71.96,72.03,19300.0
2012-05-25 13:20:00,72.04,72.3,72.0,72.23,39500.0,72.04,72.3,72.0,72.23,39500.0
2012-05-25 13:30:00,72.27,72.36,72.21,72.36,15800.0,72.27,72.36,72.21,72.36,15800.0
2012-05-25 13:40:00,72.36,72.41,72.34,72.38,31400.0,72.36,72.41,72.34,72.38,31400.0
2012-05-25 13:50:00,72.4,72.4,72.08,72.34,28800.0,72.4,72.4,72.08,72.34,28800.0
2012-05-25 14:00:00,72.33,72.37,72.25,72.26,23400.0,72.33,72.37,72.25,72.26,23400.0
2012-05-25 14:10:00,72.27,72.32,72.22,72.22,20200.0,72.27,72.32,72.22,72.22,20200.0
2012-05-25 14:20:00,72.23,72.38,72.11,72.33,26500.0,72.23,72.38,72.11,72.33,26500.0
2012-05-25 14:30:00,72.26,72.37,72.14,72.17,23600.0,72.26,72.37,72.14,72.17,23600.0
2012-05-25 14:40:00,72.17,72.18,71.94,72.05,23300.0,72.17,72.18,71.94,72.05,23300.0
2012-05-25 14:50:00,72.01,72.16,71.93,72.04,13700.0,72.01,72.16,71.93,72.04,13700.0
2012-05-25 15:00:00,72.05,72.19,71.96,72.07,20200.0,72.05,72.19,71.96,72.07,20200.0
2012-05-25 15:10:00,72.08,72.09,71.86,71.87,45200.0,72.08,72.09,71.86,71.87,45200.0
2012-05-25 15:20:00,71.86,72.01,71.82,71.95,45600.0,71.86,72.01,71.82,71.95,45600.0
2012-05-25 15:30:00,71.98,72.15,71.93,72.11,48200.0,71.98,72.15,71.93,72.11,48200.0
2012-05-25 15:40:00,72.16,72.16,71.77,71.97,93300.0,72.16,72.16,71.77,71.97,93300.0
2012-05-25 15:50:00,71.94,72.1,71.87,72.06,76900.0,71.94,72.1,71.87,72.06,76900.0
2012-05-29 09:30:00,72.95,73.0,72.7,72.9,93800.0,72.95,73.0,72.7,72.9,93800.0
2012-05-29 09:40:00,72.91,73.35,72.83,72.95,154700.0,72.91,73.35,72.83,72.95,154700.0
2012-05-29 09:50:00,72.95,73.05,72.8,73.05,91800.0,72.95,73.05,72.8,73.05,91800.0
2012-05-29 10:00:00,72.99,73.2,72.71,73.11,65600.0,72.99,73.2,72.71,73.11,65600.0
2012-05-29 10:10:00,73.06,73.25,73.0,73.12,68200.0,73.06,73.25,73.0,73.12,68200.0
2012-05-29 10:20:00,73.17,74.19,73.12,74.13,170500.0,73.17,74.19,73.12,74.13,170500.0
2012-05-29 10:30:00,74.17,74.5,73.85,74.19,117900.0,74.17,74.5,73.85,74.19,117900.0
2012-05-29 10:40:00,74.16,74.4,74.03,74.38,36500.0,74.16,74.4,74.03,74.38,36500.0
2012-05-29 10:50:00,74.39,74.47,74.21,74.3,55200.0,74.39,74.47,74.21,74.3,55200.0
2012-05-29 11:00:00,74.31,74.35,74.15,74.18,29100.0,74.31,74.35,74.15,74.18,29100.0
2012-05-29 11:10:00,74.18,74.4,74.15,74.37,22000.0,74.18,74.4,74.15,74.37,22000.0
2012-05-29 11:20:00,74.4,74.41,74.18,74.3,33400.0,74.4,74.41,74.18,74.3,33400.0
2012-05-29 11:30:00,74.31,74.35,73.68,73.86,40300.0,74.31,74.35,73.68,73.86,40300.0
2012-05-29 11:40:00,73.84,73.84,73.4,73.44,49200.0,73.84,73.84,73.4,73.44,49200.0
2012-05-29 11:50:00,73.48,73.97,73.48,73.74,31700.0,73.48,73.97,73.48,73.74,31700.0
2012-05-29 12:00:00,73.73,73.81,73.49,73.61,44700.0,73.73,73.81,73.49,73.61,44700.0
2012-05-29 12:10:00,73.64,73.64,73.35,73.39,37400.0,73.64,73.64,73.35,73.39,37400.0
2012-05-29 12:20:00,73.38,73.58,73.35,73.52,21900.0,73.38,73.58,73.35,73.52,21900.0
2012-05-29 12:30:00,73.47,73.49,73.35,73.39,21400.0,73.47,73.49,73.35,73.39,21400.0
2012-05-29 12:40:00,73.42,73.75,73.39,73.72,17500.0,73.42,73.75,73.39,73.72,17500.0
2012-05-29 12:50:00,73.75,73.85,73.6,73.6,22800.0,73.75,73.85,73.6,73.6,22800.0
2012-05-29 13:00:00,73.5,73.59,73.38,73.59,20200.0,73.5,73.59,73.38,73.59,20200.0
2012-05-29 13:10:00,73.61,73.75,73.59,73.69,17700.0,73.61,73.75,73.59,73.69,17700.0
2012-05-29 13:20:00,73.64,73.69,73.54,73.56,20200.0,73.64,73.69,73.54,73.56,20200.0
2012-05-29 13:30:00,73.56,73.68,73.5,73.57,11600.0,73.56,73.68,73.5,73.57,11600.0
2012-05-29 13:40:00,73.53,73.93,73.53,73.82,30400.0,73.53,73.93,73.53,73.82,30400.0
2012-05-29 13:50:00,73.81,73.98,73.81,73.98,13700.0,73.81,73.98,73.81,73.98,13700.0
2012-05-29 14:00:00,73.97,74.0,73.7,73.87,19800.0,73.97,74.0,73.7,73.87,19800.0
2012-05-29 14:10:00,73.83,74.2,73.83,74.1,24200.0,73.83,74.2,73.83,74.1,24200.0
2012-05-29 14:20:00,74.09,74.15,74.0,74.15,13300.0,74.09,74.15,74.0,74.15,13300.0
2012-05-29 14:30:00,74.17,74.2,74.0,74.03,23800.0,74.17,74.2,74.0,74.03,23800.0
2012-05-29 14:40:00,74.01,74.09,73.81,73.98,19500.0,74.01,74.09,73.81,73.98,19500.0
2012-05-29 14:50:00,73.99,74.2,73.99,74.19,14800.0,73.99,74.2,73.99,74.19,14800.0
2012-05-29 15:00:00,74.2,74.23,74.01,74.07,25600.0,74.2,74.23,74.01,74.07,25600.0
2012-05-29 15:10:00,74.05,74.18,74.04,74.08,19900.0,74.05,74.18,74.04,74.08,19900.0
2012-05-29 15:20:00,74.08,74.22,74.06,74.2,24400.0,74.08,74.22,74.06,74.2,24400.0
2012-05-29 15:30:00,74.19,74.31,74.06,74.19,35500.0,74.19,74.31,74.06,74.19,35500.0
2012-05-29 15:40:00,74.16,74.5,74.14,74.48,55600.0,74.16,74.5,74.14,74.48,55600.0
2012-05-29 15:50:00,74.48,74.63,74.39,74.56,136500.0,74.48,74.63,74.39,74.56,136500.0
2012-05-30 09:30:00,73.78,73.78,72.84,72.93,136000.0,73.78,73.78,72.84,72.93,136000.0
2012-05-30 09:40:00,72.92,73.1,72.86,73.09,135200.0,72.92,73.1,72.86,73.09,135200.0
2012-05-30 09:50:00,73.08,73.4,73.04,73.21,92200.0,73.08,73.4,73.04,73.21,92200.0
2012-05-30 10:00:00,73.2,73.29,73.0,73.2,107200.0,73.2,73.29,73.0,73.2,107200.0
2012-05-30 10:10:00,73.14,73.22,73.02,73.14,115400.0,73.14,73.22,73.02,73.14,115400.0
2012-05-30 10:20:00,73.15,73.4,73.03,73.4,81700.0,73.15,73.4,73.03,73.4,81700.0
2012-05-30 10:30:00,73.37,73.53,73.14,73.17,55700.0,73.37,73.53,73.14,73.17,55700.0
2012-05-30 10:40:00,73.17,73.37,73.06,73.3,46900.0,73.17,73.37,73.06,73.3,46900.0
2012-05-30 10:50:00,73.31,73.45,73.15,73.18,24000.0,73.31,73.45,73.15,73.18,24000.0
2012-05-30 11:00:00,73.19,73.38,73.13,73.36,52400.0,73.19,73.38,73.13,73.36,52400.0
2012-05-30 11:10:00,73.34,73.41,73.28,73.28,35400.0,73.34,73.41,73.28,73.28,35400.0
2012-05-30 11:20:00,73.31,73.38,73.13,73.23,63100.0,73.31,73.38,73.13,73.23,63100.0
2012-05-30 11:30:00,73.21,73.24,73.03,73.17,49100.0,73.21,73.24,73.03,73.17,49100.0
2012-05-30 11:40:00,73.18,73.24,73.05,73.16,30600.0,73.18,73.24,73.05,73.16,30600.0
2012-05-30 11:50:00,73.18,73.47,73.18,73.42,22800.0,73.18,73.47,73.18,73.42,22800.0
2012-05-30 12:00:00,73.36,73.39,73.05,73.12,43700.0,73.36,73.39,73.05,73.12,43700.0
2012-05-30 12:10:00,73.12,73.12,72.54,72.77,98800.0,73.12,73.12,72.54,72.77,98800.0
2012-05-30 12:20:00,72.76,72.92,72.72,72.79,79600.0,72.76,72.92,72.72,72.79,79600.0
2012-05-30 12:30:00,72.79,72.98,72.75,72.96,38300.0,72.79,72.98,72.75,72.96,38300.0
2012-05-30 12:40:00,72.91,73.0,72.81,72.99,27900.0,72.91,73.0,72.81,72.99,27900.0
2012-05-30 12:50:00,72.98,73.16,72.95,73.01,49700.0,72.98,73.16,72.95,73.01,49700.0
2012-05-30 13:00:00,73.03,73.05,72.77,72.77,60900.0,73.03,73.05,72.77,72.77,60900.0
2012-05-30 13:10:00,72.8,72.9,72.76,72.78,27000.0,72.8,72.9,72.76,72.78,27000.0
2012-05-30 13:20:00,72.78,72.96,72.76,72.89,22900.0,72.78,72.96,72.76,72.89,22900.0
2012-05-30 13:30:00,72.88,73.15,72.87,72.96,49300.0,72.88,73.15,72.87,72.96,49300.0
2012-05-30 13:40:00,72.93,73.15,72.87,73.08,17300.0,72.93,73.15,72.87,73.08,17300.0
2012-05-30 13:50:00,73.1,73.15,72.99,73.11,14400.0,73.1,73.15,72.99,73.11,14400.0
2012-05-30 14:00:00,73.15,73.38,73.13,73.25,23900.0,73.15,73.38,73.13,73.25,23900.0
2012-05-30 14:10:00,73.26,73.4,73.07,73.29,15900.0,73.26,73.4,73.07,73.29,15900.0
2012-05-30 14:20:00,73.35,73.5,73.27,73.45,24700.0,73.35,73.5,73.27,73.45,24700.0
2012-05-30 14:30:00,73.45,73.48,73.31,73.43,24800.0,73.45,73.48,73.31,73.43,24800.0
2012-05-30 14:40:00,73.35,73.5,73.34,73.34,9100.0,73.35,73.5,73.34,73.34,9100.0
2012-05-30 14:50:00,73.37,73.37,73.16,73.26,22900.0,73.37,73.37,73.16,73.26,22900.0
2012-05-30 15:00:00,73.27,73.39,73.08,73.16,13700.0,73.27,73.39,73.08,73.16,13700.0
2012-05-30 15:10:00,73.17,73.19,72.84,73.09,38000.0,73.17,73.19,72.84,73.09,38000.0
2012-05-30 15:20:00,73.09,73.42,72.95,73.39,44500.0,73.09,73.42,72.95,73.39,44500.0
2012-05-30 15:30:00,73.32,73.32,72.98,73.18,39200.0,73.32,73.32,72.98,73.18,39200.0
2012-05-30 15:40:00,73.18,73.2,72.98,73.06,39200.0,73.18,73.2,72.98,73.06,39200.0
2012-05-30 15:50:00,73.11,73.13,72.89,72.95,74100.0,73.11,73.13,72.89,72.95,74100.0
2012-05-31 09:30:00,73.0,73.1,71.34,71.47,108700.0,73.0,73.1,71.34,71.47,108700.0
2012-05-31 09:40:00,71.51,71.75,71.37,71.53,119500.0,71.51,71.75,71.37,71.53,119500.0
2012-05-31 09:50:00,71.55,71.59,71.05,71.11,127000.0,71.55,71.59,71.05,71.11,127000.0
2012-05-31 10:00:00,71.12,71.38,71.05,71.19,64000.0,71.12,71.38,71.05,71.19,64000.0
2012-05-31 10:10:00,71.21,71.38,71.08,71.27,54300.0,71.21,71.38,71.08,71.27,54300.0
2012-05-31 10:20:00,71.28,71.39,71.15,71.38,30200.0,71.28,71.39,71.15,71.38,30200.0
2012-05-31 10:30:00,71.33,71.75,71.31,71.56,34200.0,71.33,71.75,71.31,71.56,34200.0
2012-05-31 10:40:00,71.63,71.75,71.48,71.57,56100.0,71.63,71.75,71.48,71.57,56100.0
2012-05-31 10:50:00,71.53,71.58,71.42,71.45,37300.0,71.53,71.58,71.42,71.45,37300.0
2012-05-31 11:00:00,71.42,71.5,71.18,71.24,31900.0,71.42,71.5,71.18,71.24,31900.0
2012-05-31 11:10:00,71.24,71.36,71.17,71.27,37200.0,71.24,71.36,71.17,71.27,37200.0
2012-05-31 11:20:00,71.26,71.55,71.23,71.52,20800.0,71.26,71.55,71.23,71.52,20800.0
2012-05-31 11:30:00,71.49,71.82,71.46,71.54,25900.0,71.49,71.82,71.46,71.54,25900.0
2012-05-31 11:40:00,71.54,71.61,71.45,71.53,9400.0,71.54,71.61,71.45,71.53,9400.0
2012-05-31 11:50:00,71.52,71.67,71.48,71.5,22800.0,71.52,71.67,71.48,71.5,22800.0
2012-05-31 12:00:00,71.48,71.63,71.47,71.63,10800.0,71.48,71.63,71.47,71.63,10800.0
2012-05-31 12:10:00,71.67,71.86,71.58,71.8,12000.0,71.67,71.86,71.58,71.8,12000.0
2012-05-31 12:20:00,71.8,72.2,71.78,72.18,56300.0,71.8,72.2,71.78,72.18,56300.0
2012-05-31 12:30:00,72.19,72.26,71.82,71.82,24500.0,72.19,72.26,71.82,71.82,24500.0
2012-05-31 12:40:00,71.9,72.06,71.82,72.06,15700.0,71.9,72.06,71.82,72.06,15700.0
2012-05-31 12:50:00,72.07,72.1,71.85,71.88,10400.0,72.07,72.1,71.85,71.88,10400.0
2012-05-31 13:00:00,71.92,72.3,71.88,72.13,33400.0,71.92,72.3,71.88,72.13,33400.0
2012-05-31 13:10:00,72.1,72.31,72.03,72.2,17200.0,72.1,72.31,72.03,72.2,17200.0
2012-05-31 13:20:00,72.24,72.33,72.15,72.2,30500.0,72.24,72.33,72.15,72.2,30500.0
2012-05-31 13:30:00,72.19,72.27,72.02,72.02,17700.0,72.19,72.27,72.02,72.02,17700.0
2012-05-31 13:40:00,72.02,72.03,71.8,71.82,22800.0,72.02,72.03,71.8,71.82,22800.0
2012-05-31 13:50:00,71.83,71.91,71.76,71.8,19400.0,71.83,71.91,71.76,71.8,19400.0
2012-05-31 14:00:00,71.8,72.17,71.76,72.16,14000.0,71.8,72.17,71.76,72.16,14000.0
2012-05-31 14:10:00,72.11,72.28,72.03,72.13,16400.0,72.11,72.28,72.03,72.13,16400.0
2012-05-31 14:20:00,72.1,72.28,71.99,72.22,20800.0,72.1,72.28,71.99,72.22,20800.0
2012-05-31 14:30:00,72.23,72.48,72.19,72.41,30400.0,72.23,72.48,72.19,72.41,30400.0
2012-05-31 14:40:00,72.42,72.48,72.19,72.25,22300.0,72.42,72.48,72.19,72.25,22300.0
2012-05-31 14:50:00,72.23,72.44,72.15,72.37,18400.0,72.23,72.44,72.15,72.37,18400.0
2012-05-31 15:00:00,72.41,72.45,72.29,72.42,28800.0,72.41,72.45,72.29,72.42,28800.0
2012-05-31 15:10:00,72.42,72.48,72.4,72.47,36200.0,72.42,72.48,72.4,72.47,36200.0
2012-05-31 15:20:00,72.46,72.96,72.38,72.86,26700.0,72.46,72.96,72.38,72.86,26700.0
2012-05-31 15:30:00,72.83,72.95,72.73,72.94,43000.0,72.83,72.95,72.73,72.94,43000.0
2012-05-31 15:40:00,72.9,73.07,72.49,72.57,56500.0,72.9,73.07,72.49,72.57,56500.0
2012-05-31 15:50:00,72.6,72.74,72.49,72.64,124000.0,72.6,72.74,72.49,72.64,124000.0
2012-06-01 09:30:00,70.71,71.41,70.44,71.02,202000.0,70.71,71.41,70.44,71.02,202000.0
2012-06-01 09:40:00,71.09,71.19,70.88,70.92,160400.0,71.09,71.19,70.88,70.92,160400.0
2012-06-01 09:50:00,70.95,70.99,70.88,70.98,105000.0,70.95,70.99,70.88,70.98,105000.0
2012-06-01 10:00:00,70.89,71.49,70.89,71.38,159800.0,70.89,71.49,70.89,71.38,159800.0
2012-06-01 10:10:00,71.31,71.41,70.85,70.85,130400.0,71.31,71.41,70.85,70.85,130400.0
2012-06-01 10:20:00,70.88,70.9,70.56,70.67,81400.0,70.88,70.9,70.56,70.67,81400.0
2012-06-01 10:30:00,70.68,70.7,70.31,70.36,91500.0,70.68,70.7,70.31,70.36,91500.0
2012-06-01 10:40:00,70.35,70.64,70.07,70.51,68900.0,70.35,70.64,70.07,70.51,68900.0
2012-06-01 10:50:00,70.5,70.68,70.34,70.45,42000.0,70.5,70.68,70.34,70.45,42000.0
2012-06-01 11:00:00,70.39,70.45,70.0,70.0,40700.0,70.39,70.45,70.0,70.0,40700.0
2012-06-01 11:10:00,70.03,70.09,69.66,69.76,87000.0,70.03,70.09,69.66,69.76,87000.0
2012-06-01 11:20:00,69.76,69.82,69.46,69.5,59900.0,69.76,69.82,69.46,69.5,59900.0
2012-06-01 11:30:00,69.5,69.5,68.84,68.84,129700.0,69.5,69.5,68.84,68.84,129700.0
2012-06-01 11:40:00,68.85,68.86,68.35,68.35,97500.0,68.85,68.86,68.35,68.35,97500.0
2012-06-01 11:50:00,68.37,68.47,67.91,68.34,198200.0,68.37,68.47,67.91,68.34,198200.0
2012-06-01 12:00:00,68.4,68.78,68.25,68.72,72100.0,68.4,68.78,68.25,68.72,72100.0
2012-06-01 12:10:00,68.72,69.07,68.7,68.9,57800.0,68.72,69.07,68.7,68.9,57800.0
2012-06-01 12:20:00,68.97,69.03,68.61,68.87,81200.0,68.97,69.03,68.61,68.87,81200.0
2012-06-01 12:30:00,68.87,68.87,68.44,68.45,51200.0,68.87,68.87,68.44,68.45,51200.0
2012-06-01 12:40:00,68.45,68.93,68.45,68.93,46900.0,68.45,68.93,68.45,68.93,46900.0
2012-06-01 12:50:00,68.92,68.96,68.75,68.75,35700.0,68.92,68.96,68.75,68.75,35700.0
2012-06-01 13:00:00,68.76,68.83,68.66,68.72,40500.0,68.76,68.83,68.66,68.72,40500.0
2012-06-01 13:10:00,68.7,68.78,68.61,68.67,31700.0,68.7,68.78,68.61,68.67,31700.0
2012-06-01 13:20:00,68.64,68.76,68.53,68.72,32600.0,68.64,68.76,68.53,68.72,32600.0
2012-06-01 13:30:00,68.71,68.79,68.6,68.67,68500.0,68.71,68.79,68.6,68.67,68500.0
2012-06-01 13:40:00,68.61,68.78,68.46,68.75,37600.0,68.61,68.78,68.46,68.75,37600.0
2012-06-01 13:50:00,68.75,68.94,68.7,68.88,47500.0,68.75,68.94,68.7,68.88,47500.0
2012-06-01 14:00:00,68.88,68.97,68.82,68.91,73100.0,68.88,68.97,68.82,68.91,73100.0
2012-06-01 14:10:00,68.86,69.08,68.83,68.98,61800.0,68.86,69.08,68.83,68.98,61800.0
2012-06-01 14:20:00,68.99,69.5,68.98,69.28,60900.0,68.99,69.5,68.98,69.28,60900.0
2012-06-01 14:30:00,69.25,69.75,69.25,69.7,50000.0,69.25,69.75,69.25,69.7,50000.0
2012-06-01 14:40:00,69.68,69.85,69.64,69.79,41500.0,69.68,69.85,69.64,69.79,41500.0
2012-06-01 14:50:00,69.73,69.81,69.49,69.49,39300.0,69.73,69.81,69.49,69.49,39300.0
2012-06-01 15:00:00,69.49,69.6,69.32,69.58,32300.0,69.49,69.6,69.32,69.58,32300.0
2012-06-01 15:10:00,69.57,69.72,69.35,69.38,42800.0,69.57,69.72,69.35,69.38,42800.0
2012-06-01 15:20:00,69.41,69.45,69.13,69.17,81900.0,69.41,69.45,69.13,69.17,81900.0
2012-06-01 15:30:00,69.18,69.27,68.76,68.79,101300.0,69.18,69.27,68.76,68.79,101300.0
2012-06-01 15:40:00,68.81,69.38,68.69,69.35,103200.0,68.81,69.38,68.69,69.35,103200.0
2012-06-01 15:50:00,69.35,69.69,69.19,69.31,180700.0,69.35,69.69,69.19,69.31,180700.0
2012-06-04 09:30:00,69.1,70.14,69.1,69.65,175100.0,69.1,70.14,69.1,69.65,175100.0
2012-06-04 09:40:00,69.65,69.67,68.45,68.67,89800.0,69.65,69.67,68.45,68.67,89800.0
2012-06-04 09:50:00,68.71,68.81,67.93,68.36,99100.0,68.71,68.81,67.93,68.36,99100.0
2012-06-04 10:00:00,68.36,68.4,68.02,68.04,85200.0,68.36,68.4,68.02,68.04,85200.0
2012-06-04 10:10:00,68.11,69.3,67.84,69.3,120400.0,68.11,69.3,67.84,69.3,120400.0
2012-06-04 10:20:00,69.32,69.58,69.3,69.5,106900.0,69.32,69.58,69.3,69.5,106900.0
2012-06-04 10:30:00,69.5,69.6,69.05,69.22,65600.0,69.5,69.6,69.05,69.22,65600.0
2012-06-04 10:40:00,69.29,69.49,69.11,69.17,20600.0,69.29,69.49,69.11,69.17,20600.0
2012-06-04 10:50:00,69.17,69.59,69.15,69.29,32200.0,69.17,69.59,69.15,69.29,32200.0
2012-06-04 11:00:00,69.31,69.32,68.81,68.82,45100.0,69.31,69.32,68.81,68.82,45100.0
2012-06-04 11:10:00,68.81,68.95,68.71,68.75,36400.0,68.81,68.95,68.71,68.75,36400.0
2012-06-04 11:20:00,68.73,68.86,68.53,68.53,33400.0,68.73,68.86,68.53,68.53,33400.0
2012-06-04 11:30:00,68.51,68.78,68.51,68.58,18300.0,68.51,68.78,68.51,68.58,18300.0
2012-06-04 11:40:00,68.58,68.63,68.46,68.56,27800.0,68.58,68.63,68.46,68.56,27800.0
2012-06-04 11:50:00,68.55,68.68,68.44,68.63,28100.0,68.55,68.68,68.44,68.63,28100.0
2012-06-04 12:00:00,68.62,68.66,68.47,68.5,15200.0,68.62,68.66,68.47,68.5,15200.0
2012-06-04 12:10:00,68.5,68.55,68.35,68.5,49700.0,68.5,68.55,68.35,68.5,49700.0
2012-06-04 12:20:00,68.5,68.63,68.46,68.5,25400.0,68.5,68.63,68.46,68.5,25400.0
2012-06-04 12:30:00,68.49,68.71,68.45,68.6,25700.0,68.49,68.71,68.45,68.6,25700.0
2012-06-04 12:40:00,68.6,68.66,68.47,68.47,27800.0,68.6,68.66,68.47,68.47,27800.0
2012-06-04 12:50:00,68.46,68.6,68.44,68.54,61100.0,68.46,68.6,68.44,68.54,61100.0
2012-06-04 13:00:00,68.48,68.69,68.48,68.51,47800.0,68.48,68.69,68.48,68.51,47800.0
2012-06-04 13:10:00,68.56,68.67,68.35,68.38,26700.0,68.56,68.67,68.35,68.38,26700.0
2012-06-04 13:20:00,68.37,68.43,68.12,68.23,36000.0,68.37,68.43,68.12,68.23,36000.0
2012-06-04 13:30:00,68.19,68.64,68.19,68.64,43600.0,68.19,68.64,68.19,68.64,43600.0
2012-06-04 13:40:00,68.58,68.61,68.28,68.29,42000.0,68.58,68.61,68.28,68.29,42000.0
2012-06-04 13:50:00,68.27,68.49,68.17,68.38,30200.0,68.27,68.49,68.17,68.38,30200.0
2012-06-04 14:00:00,68.4,68.6,68.26,68.5,28100.0,68.4,68.6,68.26,68.5,28100.0
2012-06-04 14:10:00,68.46,68.8,68.4,68.75,42400.0,68.46,68.8,68.4,68.75,42400.0
2012-06-04 14:20:00,68.79,68.95,68.74,68.86,44700.0,68.79,68.95,68.74,68.86,44700.0
2012-06-04 14:30:00,68.85,69.55,68.74,69.36,73000.0,68.85,69.55,68.74,69.36,73000.0
2012-06-04 14:40:00,69.33,69.38,69.03,69.03,30400.0,69.33,69.38,69.03,69.03,30400.0
2012-06-04 14:50:00,69.02,69.15,68.91,68.93,42200.0,69.02,69.15,68.91,68.93,42200.0
2012-06-04 15:00:00,68.95,69.39,68.94,69.28,79700.0,68.95,69.39,68.94,69.28,79700.0
2012-06-04 15:10:00,69.27,69.42,69.06,69.29,99900.0,69.27,69.42,69.06,69.29,99900.0
2012-06-04 15:20:00,69.32,69.52,69.07,69.38,57600.0,69.32,69.52,69.07,69.38,57600.0
2012-06-04 15:30:00,69.36,69.4,68.88,69.03,80600.0,69.36,69.4,68.88,69.03,80600.0
2012-06-04 15:40:00,69.07,69.47,68.94,69.36,91500.0,69.07,69.47,68.94,69.36,91500.0
2012-06-04 15:50:00,69.34,69.58,69.27,69.37,144600.0,69.34,69.58,69.27,69.37,144600.0
2012-06-05 09:30:00,69.24,70.2,69.11,69.46,80600.0,69.24,70.2,69.11,69.46,80600.0
2012-06-05 09:40:00,69.45,69.87,69.42,69.71,67700.0,69.45,69.87,69.42,69.71,67700.0
2012-06-05 09:50:00,69.71,69.76,69.37,69.71,85600.0,69.71,69.76,69.37,69.71,85600.0
2012-06-05 10:00:00,69.67,70.49,69.67,70.45,133400.0,69.67,70.49,69.67,70.45,133400.0
2012-06-05 10:10:00,70.49,70.5,69.9,69.9,112600.0,70.49,70.5,69.9,69.9,112600.0
2012-06-05 10:20:00,69.9,70.21,69.88,70.06,48500.0,69.9,70.21,69.88,70.06,48500.0
2012-06-05 10:30:00,70.06,70.19,69.91,70.02,29900.0,70.06,70.19,69.91,70.02,29900.0
2012-06-05 10:40:00,70.05,70.1,69.69,69.73,29500.0,70.05,70.1,69.69,69.73,29500.0
2012-06-05 10:50:00,69.68,69.9,69.4,69.47,56400.0,69.68,69.9,69.4,69.47,56400.0
2012-06-05 11:00:00,69.47,69.75,69.4,69.69,97100.0,69.47,69.75,69.4,69.69,97100.0
2012-06-05 11:10:00,69.78,69.96,69.74,69.93,46900.0,69.78,69.96,69.74,69.93,46900.0
2012-06-05 11:20:00,69.96,70.01,69.73,69.81,33200.0,69.96,70.01,69.73,69.81,33200.0
2012-06-05 11:30:00,69.81,69.83,69.53,69.73,46200.0,69.81,69.83,69.53,69.73,46200.0
2012-06-05 11:40:00,69.73,69.81,69.56,69.77,41900.0,69.73,69.81,69.56,69.77,41900.0
2012-06-05 11:50:00,69.77,69.85,69.34,69.34,32100.0,69.77,69.85,69.34,69.34,32100.0
2012-06-05 12:00:00,69.4,69.74,69.38,69.68,46400.0,69.4,69.74,69.38,69.68,46400.0
2012-06-05 12:10:00,69.71,69.88,69.67,69.76,31400.0,69.71,69.88,69.67,69.76,31400.0
2012-06-05 12:20:00,69.75,69.78,69.64,69.75,21700.0,69.75,69.78,69.64,69.75,21700.0
2012-06-05 12:30:00,69.75,70.01,69.68,69.92,44400.0,69.75,70.01,69.68,69.92,44400.0
2012-06-05 12:40:00,69.93,69.96,69.7,69.82,62200.0,69.93,69.96,69.7,69.82,62200.0
2012-06-05 12:50:00,69.85,70.05,69.8,69.96,45500.0,69.85,70.05,69.8,69.96,45500.0
2012-06-05 13:00:00,69.91,70.05,69.84,69.94,59700.0,69.91,70.05,69.84,69.94,59700.0
2012-06-05 13:10:00,69.96,70.07,69.9,69.9,40100.0,69.96,70.07,69.9,69.9,40100.0
2012-06-05 13:20:00,69.91,70.15,69.9,70.09,52200.0,69.91,70.15,69.9,70.09,52200.0
2012-06-05 13:30:00,70.15,70.25,70.08,70.1,70600.0,70.15,70.25,70.08,70.1,70600.0
2012-06-05 13:40:00,70.1,70.24,70.05,70.19,93400.0,70.1,70.24,70.05,70.19,93400.0
2012-06-05 13:50:00,70.19,70.25,70.09,70.12,76400.0,70.19,70.25,70.09,70.12,76400.0
2012-06-05 14:00:00,70.13,70.25,70.08,70.19,86000.0,70.13,70.25,70.08,70.19,86000.0
2012-06-05 14:10:00,70.16,70.31,70.15,70.22,63500.0,70.16,70.31,70.15,70.22,63500.0
2012-06-05 14:20:00,70.2,70.26,70.04,70.2,60100.0,70.2,70.26,70.04,70.2,60100.0
2012-06-05 14:30:00,70.19,70.27,70.1,70.11,56800.0,70.19,70.27,70.1,70.11,56800.0
2012-06-05 14:40:00,70.14,70.28,70.14,70.22,73600.0,70.14,70.28,70.14,70.22,73600.0
2012-06-05 14:50:00,70.21,70.36,70.18,70.27,69400.0,70.21,70.36,70.18,70.27,69400.0
2012-06-05 15:00:00,70.29,70.5,70.29,70.36,82700.0,70.29,70.5,70.29,70.36,82700.0
2012-06-05 15:10:00,70.35,70.5,70.26,70.46,96000.0,70.35,70.5,70.26,70.46,96000.0
2012-06-05 15:20:00,70.44,70.77,70.44,70.6,79200.0,70.44,70.77,70.44,70.6,79200.0
2012-06-05 15:30:00,70.6,70.89,70.56,70.78,80300.0,70.6,70.89,70.56,70.78,80300.0
2012-06-05 15:40:00,70.8,70.87,70.56,70.66,125900.0,70.8,70.87,70.56,70.66,125900.0
2012-06-05 15:50:00,70.69,70.75,70.6,70.69,147100.0,70.69,70.75,70.6,70.69,147100.0
2012-06-06 09:30:00,71.46,71.9,71.22,71.56,101000.0,71.46,71.9,71.22,71.56,101000.0
2012-06-06 09:40:00,71.56,71.9,71.53,71.84,102900.0,71.56,71.9,71.53,71.84,102900.0
2012-06-06 09:50:00,71.83,72.39,71.7,72.18,87400.0,71.83,72.39,71.7,72.18,87400.0
2012-06-06 10:00:00,72.15,72.21,72.01,72.05,78500.0,72.15,72.21,72.01,72.05,78500.0
2012-06-06 10:10:00,72.05,72.12,71.63,72.03,52900.0,72.05,72.12,71.63,72.03,52900.0
2012-06-06 10:20:00,72.0,72.0,71.6,71.77,105900.0,72.0,72.0,71.6,71.77,105900.0
2012-06-06 10:30:00,71.78,72.21,71.76,72.09,115200.0,71.78,72.21,71.76,72.09,115200.0
2012-06-06 10:40:00,72.12,72.23,72.08,72.18,65400.0,72.12,72.23,72.08,72.18,65400.0
2012-06-06 10:50:00,72.18,72.36,72.17,72.31,70900.0,72.18,72.36,72.17,72.31,70900.0
2012-06-06 11:00:00,72.34,72.35,71.79,71.97,56100.0,72.34,72.35,71.79,71.97,56100.0
2012-06-06 11:10:00,71.96,72.09,71.58,71.62,76600.0,71.96,72.09,71.58,71.62,76600.0
2012-06-06 11:20:00,71.61,71.84,71.61,71.77,37500.0,71.61,71.84,71.61,71.77,37500.0
2012-06-06 11:30:00,71.76,71.8,71.7,71.77,49900.0,71.76,71.8,71.7,71.77,49900.0
2012-06-06 11:40:00,71.77,71.82,71.7,71.73,62500.0,71.77,71.82,71.7,71.73,62500.0
2012-06-06 11:50:00,71.74,71.74,71.5,71.64,48700.0,71.74,71.74,71.5,71.64,48700.0
2012-06-06 12:00:00,71.66,71.7,71.54,71.54,46100.0,71.66,71.7,71.54,71.54,46100.0
2012-06-06 12:10:00,71.54,71.56,71.29,71.3,63600.0,71.54,71.56,71.29,71.3,63600.0
2012-06-06 12:20:00,71.3,71.46,71.07,71.34,92100.0,71.3,71.46,71.07,71.34,92100.0
2012-06-06 12:30:00,71.34,71.77,71.3,71.7,96700.0,71.34,71.77,71.3,71.7,96700.0
2012-06-06 12:40:00,71.7,71.87,71.65,71.84,77800.0,71.7,71.87,71.65,71.84,77800.0
2012-06-06 12:50:00,71.84,71.84,71.73,71.73,51500.0,71.84,71.84,71.73,71.73,51500.0
2012-06-06 13:00:00,71.73,71.73,71.65,71.69,55500.0,71.73,71.73,71.65,71.69,55500.0
2012-06-06 13:10:00,71.67,71.75,71.63,71.75,24500.0,71.67,71.75,71.63,71.75,24500.0
2012-06-06 13:20:00,71.75,71.81,71.56,71.77,88600.0,71.75,71.81,71.56,71.77,88600.0
2012-06-06 13:30:00,71.77,71.84,71.4,71.4,67000.0,71.77,71.84,71.4,71.4,67000.0
2012-06-06 13:40:00,71.42,71.5,71.19,71.2,52200.0,71.42,71.5,71.19,71.2,52200.0
2012-06-06 13:50:00,71.19,71.24,70.66,70.69,129500.0,71.19,71.24,70.66,70.69,129500.0
2012-06-06 14:00:00,70.69,70.95,70.55,70.59,135300.0,70.69,70.95,70.55,70.59,135300.0
2012-06-06 14:10:00,70.52,70.59,70.09,70.16,140400.0,70.52,70.59,70.09,70.16,140400.0
2012-06-06 14:20:00,70.11,70.3,69.9,69.99,239700.0,70.11,70.3,69.9,69.99,239700.0
2012-06-06 14:30:00,69.96,70.14,69.82,70.07,124000.0,69.96,70.14,69.82,70.07,124000.0
2012-06-06 14:40:00,70.07,70.39,70.07,70.34,114600.0,70.07,70.39,70.07,70.34,114600.0
2012-06-06 14:50:00,70.34,70.36,70.15,70.15,54200.0,70.34,70.36,70.15,70.15,54200.0
2012-06-06 15:00:00,70.15,70.4,70.12,70.34,128200.0,70.15,70.4,70.12,70.34,128200.0
2012-06-06 15:10:00,70.35,70.49,70.18,70.18,100300.0,70.35,70.49,70.18,70.18,100300.0
2012-06-06 15:20:00,70.18,70.37,70.13,70.28,216100.0,70.18,70.37,70.13,70.28,216100.0
2012-06-06 15:30:00,70.31,70.44,69.94,69.95,221900.0,70.31,70.44,69.94,69.95,221900.0
2012-06-06 15:40:00,69.99,70.14,69.87,69.88,245900.0,69.99,70.14,69.87,69.88,245900.0
2012-06-06 15:50:00,69.9,70.18,69.85,69.96,422500.0,69.9,70.18,69.85,69.96,422500.0
2012-06-07 09:30:00,64.84,65.39,63.62,64.02,2237000.0,64.84,65.39,63.62,64.02,2237000.0
2012-06-07 09:40:00,64.1,64.49,63.38,64.46,1423000.0,64.1,64.49,63.38,64.46,1423000.0
2012-06-07 09:50:00,64.42,64.94,64.07,64.09,968400.0,64.42,64.94,64.07,64.09,968400.0
2012-06-07 10:00:00,64.12,64.28,63.25,63.41,733600.0,64.12,64.28,63.25,63.41,733600.0
2012-06-07 10:10:00,63.4,63.75,63.2,63.34,542400.0,63.4,63.75,63.2,63.34,542400.0
2012-06-07 10:20:00,63.31,64.5,63.31,64.41,492500.0,63.31,64.5,63.31,64.41,492500.0
2012-06-07 10:30:00,64.42,64.42,63.64,63.72,334700.0,64.42,64.42,63.64,63.72,334700.0
2012-06-07 10:40:00,63.71,64.29,63.7,64.02,349100.0,63.71,64.29,63.7,64.02,349100.0
2012-06-07 10:50:00,64.01,64.03,63.44,63.67,417000.0,64.01,64.03,63.44,63.67,417000.0
2012-06-07 11:00:00,63.69,64.03,63.56,63.9,234200.0,63.69,64.03,63.56,63.9,234200.0
2012-06-07 11:10:00,63.91,64.1,63.74,63.79,242900.0,63.91,64.1,63.74,63.79,242900.0
2012-06-07 11:20:00,63.8,63.94,63.52,63.59,193300.0,63.8,63.94,63.52,63.59,193300.0
2012-06-07 11:30:00,63.63,63.79,63.5,63.66,155600.0,63.63,63.79,63.5,63.66,155600.0
2012-06-07 11:40:00,63.68,63.97,63.65,63.79,215300.0,63.68,63.97,63.65,63.79,215300.0
2012-06-07 11:50:00,63.8,63.99,63.55,63.62,158100.0,63.8,63.99,63.55,63.62,158100.0
2012-06-07 12:00:00,63.6,63.76,63.25,63.38,336200.0,63.6,63.76,63.25,63.38,336200.0
2012-06-07 12:10:00,63.35,63.57,63.05,63.33,284300.0,63.35,63.57,63.05,63.33,284300.0
2012-06-07 12:20:00,63.37,63.4,63.05,63.35,156900.0,63.37,63.4,63.05,63.35,156900.0
2012-06-07 12:30:00,63.35,63.59,63.17,63.5,211700.0,63.35,63.59,63.17,63.5,211700.0
2012-06-07 12:40:00,63.56,63.68,63.38,63.58,155300.0,63.56,63.68,63.38,63.58,155300.0
2012-06-07 12:50:00,63.59,64.0,63.58,63.9,568800.0,63.59,64.0,63.58,63.9,568800.0
2012-06-07 13:00:00,63.9,63.99,63.7,63.8,299500.0,63.9,63.99,63.7,63.8,299500.0
2012-06-07 13:10:00,63.8,64.0,63.76,63.95,212400.0,63.8,64.0,63.76,63.95,212400.0
2012-06-07 13:20:00,63.96,64.97,63.95,64.96,787800.0,63.96,64.97,63.95,64.96,787800.0
2012-06-07 13:30:00,64.97,65.0,64.58,64.78,375900.0,64.97,65.0,64.58,64.78,375900.0
2012-06-07 13:40:00,64.75,64.88,64.22,64.24,317900.0,64.75,64.88,64.22,64.24,317900.0
2012-06-07 13:50:00,64.22,64.47,64.02,64.15,259600.0,64.22,64.47,64.02,64.15,259600.0
2012-06-07 14:00:00,64.13,64.22,63.88,64.02,243100.0,64.13,64.22,63.88,64.02,243100.0
2012-06-07 14:10:00,64.04,64.46,63.9,64.35,173200.0,64.04,64.46,63.9,64.35,173200.0
2012-06-07 14:20:00,64.33,64.55,64.3,64.43,164200.0,64.33,64.55,64.3,64.43,164200.0
2012-06-07 14:30:00,64.39,64.5,64.2,64.32,146800.0,64.39,64.5,64.2,64.32,146800.0
2012-06-07 14:40:00,64.3,64.34,63.93,64.0,218000.0,64.3,64.34,63.93,64.0,218000.0
2012-06-07 14:50:00,63.96,64.38,63.96,64.38,158400.0,63.96,64.38,63.96,64.38,158400.0
2012-06-07 15:00:00,64.38,64.46,64.1,64.15,179100.0,64.38,64.46,64.1,64.15,179100.0
2012-06-07 15:10:00,64.14,64.48,64.12,64.26,212000.0,64.14,64.48,64.12,64.26,212000.0
2012-06-07 15:20:00,64.24,64.32,64.03,64.12,213500.0,64.24,64.32,64.03,64.12,213500.0
2012-06-07 15:30:00,64.15,64.19,63.75,63.76,319500.0,64.15,64.19,63.75,63.76,319500.0
2012-06-07 15:40:00,63.76,63.99,63.65,63.67,418700.0,63.76,63.99,63.65,63.67,418700.0
2012-06-07 15:50:00,63.64,63.99,63.49,63.85,534400.0,63.64,63.99,63.49,63.85,534400.0
2012-06-08 09:30:00,63.17,63.88,62.95,63.1,436300.0,63.17,63.88,62.95,63.1,436300.0
2012-06-08 09:40:00,63.12,63.74,62.97,63.41,352100.0,63.12,63.74,62.97,63.41,352100.0
2012-06-08 09:50:00,63.41,63.7,62.99,63.52,262000.0,63.41,63.7,62.99,63.52,262000.0
2012-06-08 10:00:00,63.61,64.4,63.46,64.05,268000.0,63.61,64.4,63.46,64.05,268000.0
2012-06-08 10:10:00,64.0,64.05,63.45,63.62,216300.0,64.0,64.05,63.45,63.62,216300.0
2012-06-08 10:20:00,63.63,63.8,63.46,63.63,170300.0,63.63,63.8,63.46,63.63,170300.0
2012-06-08 10:30:00,63.64,64.05,63.51,63.95,116200.0,63.64,64.05,63.51,63.95,116200.0
2012-06-08 10:40:00,63.99,64.13,63.7,63.85,91200.0,63.99,64.13,63.7,63.85,91200.0
2012-06-08 10:50:00,63.88,64.4,63.81,64.4,103900.0,63.88,64.4,63.81,64.4,103900.0
2012-06-08 11:00:00,64.4,64.4,63.61,63.83,133600.0,64.4,64.4,63.61,63.83,133600.0
2012-06-08 11:10:00,63.79,63.86,63.56,63.68,126100.0,63.79,63.86,63.56,63.68,126100.0
2012-06-08 11:20:00,63.67,63.88,63.59,63.77,97600.0,63.67,63.88,63.59,63.77,97600.0
2012-06-08 11:30:00,63.77,63.8,63.66,63.66,56600.0,63.77,63.8,63.66,63.66,56600.0
2012-06-08 11:40:00,63.68,63.88,63.65,63.82,45800.0,63.68,63.88,63.65,63.82,45800.0
2012-06-08 11:50:00,63.84,63.85,63.69,63.69,60300.0,63.84,63.85,63.69,63.69,60300.0
2012-06-08 12:00:00,63.69,63.79,63.67,63.7,57400.0,63.69,63.79,63.67,63.7,57400.0
2012-06-08 12:10:00,63.7,63.74,63.58,63.64,65100.0,63.7,63.74,63.58,63.64,65100.0
2012-06-08 12:20:00,63.65,63.69,63.45,63.56,80100.0,63.65,63.69,63.45,63.56,80100.0
2012-06-08 12:30:00,63.53,63.82,63.49,63.66,193600.0,63.53,63.82,63.49,63.66,193600.0
2012-06-08 12:40:00,63.68,63.79,63.61,63.63,94200.0,63.68,63.79,63.61,63.63,94200.0
2012-06-08 12:50:00,63.64,63.71,63.53,63.67,69100.0,63.64,63.71,63.53,63.67,69100.0
2012-06-08 13:00:00,63.68,63.85,63.68,63.82,95100.0,63.68,63.85,63.68,63.82,95100.0
2012-06-08 13:10:00,63.78,63.82,63.65,63.65,57600.0,63.78,63.82,63.65,63.65,57600.0
2012-06-08 13:20:00,63.67,63.76,63.62,63.69,75100.0,63.67,63.76,63.62,63.69,75100.0
2012-06-08 13:30:00,63.7,63.75,63.64,63.71,78900.0,63.7,63.75,63.64,63.71,78900.0
2012-06-08 13:40:00,63.72,63.74,63.63,63.69,77700.0,63.72,63.74,63.63,63.69,77700.0
2012-06-08 13:50:00,63.69,63.7,63.62,63.68,72600.0,63.69,63.7,63.62,63.68,72600.0
2012-06-08 14:00:00,63.69,63.73,63.57,63.63,84900.0,63.69,63.73,63.57,63.63,84900.0
2012-06-08 14:10:00,63.67,63.7,63.54,63.57,82600.0,63.67,63.7,63.54,63.57,82600.0
2012-06-08 14:20:00,63.58,63.74,63.54,63.71,69700.0,63.58,63.74,63.54,63.71,69700.0
2012-06-08 14:30:00,63.73,63.78,63.69,63.74,123200.0,63.73,63.78,63.69,63.74,123200.0
2012-06-08 14:40:00,63.73,63.8,63.69,63.72,97200.0,63.73,63.8,63.69,63.72,97200.0
2012-06-08 14:50:00,63.75,64.31,63.73,64.15,152700.0,63.75,64.31,63.73,64.15,152700.0
2012-06-08 15:00:00,64.16,64.36,64.11,64.23,158300.0,64.16,64.36,64.11,64.23,158300.0
2012-06-08 15:10:00,64.26,64.66,64.23,64.65,139000.0,64.26,64.66,64.23,64.65,139000.0
2012-06-08 15:20:00,64.65,64.67,64.25,64.49,130100.0,64.65,64.67,64.25,64.49,130100.0
2012-06-08 15:30:00,64.49,64.55,64.36,64.44,138800.0,64.49,64.55,64.36,64.44,138800.0
2012-06-08 15:40:00,64.44,65.0,64.44,64.95,262600.0,64.44,65.0,64.44,64.95,262600.0
2012-06-08 15:50:00,64.92,65.0,64.73,64.77,335100.0,64.92,65.0,64.73,64.77,335100.0
2012-06-11 09:30:00,65.25,65.5,64.91,65.24,320900.0,65.25,65.5,64.91,65.24,320900.0
2012-06-11 09:40:00,65.24,65.36,64.4,65.32,267700.0,65.24,65.36,64.4,65.32,267700.0
2012-06-11 09:50:00,65.32,65.67,64.96,65.21,154800.0,65.32,65.67,64.96,65.21,154800.0
2012-06-11 10:00:00,65.22,65.28,64.92,64.99,121800.0,65.22,65.28,64.92,64.99,121800.0
2012-06-11 10:10:00,65.0,65.19,64.9,65.02,91900.0,65.0,65.19,64.9,65.02,91900.0
2012-06-11 10:20:00,65.01,65.14,64.81,64.96,228000.0,65.01,65.14,64.81,64.96,228000.0
2012-06-11 10:30:00,64.93,65.2,64.93,65.12,55800.0,64.93,65.2,64.93,65.12,55800.0
2012-06-11 10:40:00,65.12,65.2,64.92,65.06,99500.0,65.12,65.2,64.92,65.06,99500.0
2012-06-11 10:50:00,65.06,65.07,64.75,65.02,118200.0,65.06,65.07,64.75,65.02,118200.0
2012-06-11 11:00:00,65.08,65.28,64.98,65.28,98000.0,65.08,65.28,64.98,65.28,98000.0
2012-06-11 11:10:00,65.28,65.67,65.17,65.46,106300.0,65.28,65.67,65.17,65.46,106300.0
2012-06-11 11:20:00,65.46,65.59,65.35,65.36,83200.0,65.46,65.59,65.35,65.36,83200.0
2012-06-11 11:30:00,65.35,65.93,65.35,65.91,107500.0,65.35,65.93,65.35,65.91,107500.0
2012-06-11 11:40:00,65.91,65.94,65.27,65.42,88000.0,65.91,65.94,65.27,65.42,88000.0
2012-06-11 11:50:00,65.47,65.53,65.09,65.25,115800.0,65.47,65.53,65.09,65.25,115800.0
2012-06-11 12:00:00,65.26,65.28,65.02,65.04,65700.0,65.26,65.28,65.02,65.04,65700.0
2012-06-11 12:10:00,65.04,65.13,64.96,65.09,48000.0,65.04,65.13,64.96,65.09,48000.0
2012-06-11 12:20:00,65.08,65.2,64.95,65.1,32800.0,65.08,65.2,64.95,65.1,32800.0
2012-06-11 12:30:00,65.1,65.25,65.07,65.2,28600.0,65.1,65.25,65.07,65.2,28600.0
2012-06-11 12:40:00,65.2,65.28,65.03,65.03,31000.0,65.2,65.28,65.03,65.03,31000.0
2012-06-11 12:50:00,65.06,65.12,64.66,64.82,95400.0,65.06,65.12,64.66,64.82,95400.0
2012-06-11 13:00:00,64.83,65.11,64.79,65.06,44300.0,64.83,65.11,64.79,65.06,44300.0
2012-06-11 13:10:00,65.09,65.1,64.88,64.92,37700.0,65.09,65.1,64.88,64.92,37700.0
2012-06-11 13:20:00,64.92,64.92,64.67,64.71,36600.0,64.92,64.92,64.67,64.71,36600.0
2012-06-11 13:30:00,64.7,64.71,64.43,64.52,57300.0,64.7,64.71,64.43,64.52,57300.0
2012-06-11 13:40:00,64.53,64.55,64.25,64.35,60000.0,64.53,64.55,64.25,64.35,60000.0
2012-06-11 13:50:00,64.32,64.43,64.27,64.28,29700.0,64.32,64.43,64.27,64.28,29700.0
2012-06-11 14:00:00,64.27,64.28,64.02,64.15,54700.0,64.27,64.28,64.02,64.15,54700.0
2012-06-11 14:10:00,64.09,64.13,63.8,63.91,58200.0,64.09,64.13,63.8,63.91,58200.0
2012-06-11 14:20:00,63.97,64.04,63.85,63.98,59700.0,63.97,64.04,63.85,63.98,59700.0
2012-06-11 14:30:00,63.98,64.26,63.93,64.02,60600.0,63.98,64.26,63.93,64.02,60600.0
2012-06-11 14:40:00,64.01,64.16,64.01,64.07,21200.0,64.01,64.16,64.01,64.07,21200.0
2012-06-11 14:50:00,64.1,64.28,63.98,64.25,34200.0,64.1,64.28,63.98,64.25,34200.0
2012-06-11 15:00:00,64.23,64.28,63.95,63.96,38600.0,64.23,64.28,63.95,63.96,38600.0
2012-06-11 15:10:00,63.95,64.14,63.69,63.75,70800.0,63.95,64.14,63.69,63.75,70800.0
2012-06-11 15:20:00,63.71,63.76,63.45,63.49,82600.0,63.71,63.76,63.45,63.49,82600.0
2012-06-11 15:30:00,63.48,63.59,63.39,63.54,136800.0,63.48,63.59,63.39,63.54,136800.0
2012-06-11 15:40:00,63.51,63.82,63.39,63.39,117800.0,63.51,63.82,63.39,63.39,117800.0
2012-06-11 15:50:00,63.41,63.52,63.17,63.2,194200.0,63.41,63.52,63.17,63.2,194200.0
2012-06-12 09:30:00,63.69,64.23,63.5,63.81,131500.0,63.69,64.23,63.5,63.81,131500.0
2012-06-12 09:40:00,63.8,64.19,63.19,63.26,215300.0,63.8,64.19,63.19,63.26,215300.0
2012-06-12 09:50:00,63.24,63.45,62.71,62.73,336300.0,63.24,63.45,62.71,62.73,336300.0
2012-06-12 10:00:00,62.73,63.41,62.51,62.62,244800.0,62.73,63.41,62.51,62.62,244800.0
2012-06-12 10:10:00,62.64,62.95,62.29,62.67,304200.0,62.64,62.95,62.29,62.67,304200.0
2012-06-12 10:20:00,62.66,63.12,62.49,62.67,204500.0,62.66,63.12,62.49,62.67,204500.0
2012-06-12 10:30:00,62.7,63.0,62.61,62.68,132900.0,62.7,63.0,62.61,62.68,132900.0
2012-06-12 10:40:00,62.71,63.08,62.69,62.97,217200.0,62.71,63.08,62.69,62.97,217200.0
2012-06-12 10:50:00,62.97,63.01,62.56,62.67,86800.0,62.97,63.01,62.56,62.67,86800.0
2012-06-12 11:00:00,62.7,63.0,62.62,62.8,78700.0,62.7,63.0,62.62,62.8,78700.0
2012-06-12 11:10:00,62.81,63.43,62.8,62.97,195300.0,62.81,63.43,62.8,62.97,195300.0
2012-06-12 11:20:00,62.97,63.19,62.88,62.95,67300.0,62.97,63.19,62.88,62.95,67300.0
2012-06-12 11:30:00,62.95,63.12,62.9,63.0,39300.0,62.95,63.12,62.9,63.0,39300.0
2012-06-12 11:40:00,63.0,63.13,62.77,62.77,79700.0,63.0,63.13,62.77,62.77,79700.0
2012-06-12 11:50:00,62.78,62.89,62.55,62.55,212300.0,62.78,62.89,62.55,62.55,212300.0
2012-06-12 12:00:00,62.57,62.74,62.34,62.36,67400.0,62.57,62.74,62.34,62.36,67400.0
2012-06-12 12:10:00,62.4,62.7,62.25,62.66,71700.0,62.4,62.7,62.25,62.66,71700.0
2012-06-12 12:20:00,62.67,62.85,62.52,62.52,35600.0,62.67,62.85,62.52,62.52,35600.0
2012-06-12 12:30:00,62.52,62.69,62.47,62.59,40300.0,62.52,62.69,62.47,62.59,40300.0
2012-06-12 12:40:00,62.56,62.63,62.51,62.58,31600.0,62.56,62.63,62.51,62.58,31600.0
2012-06-12 12:50:00,62.57,62.69,62.52,62.65,46200.0,62.57,62.69,62.52,62.65,46200.0
2012-06-12 13:00:00,62.68,62.8,62.64,62.7,24300.0,62.68,62.8,62.64,62.7,24300.0
2012-06-12 13:10:00,62.68,63.12,62.68,62.92,55100.0,62.68,63.12,62.68,62.92,55100.0
2012-06-12 13:20:00,62.9,63.04,62.88,63.0,64600.0,62.9,63.04,62.88,63.0,64600.0
2012-06-12 13:30:00,63.0,63.19,62.85,63.05,52600.0,63.0,63.19,62.85,63.05,52600.0
2012-06-12 13:40:00,63.04,63.16,62.98,63.16,56000.0,63.04,63.16,62.98,63.16,56000.0
2012-06-12 13:50:00,63.16,63.38,63.13,63.24,69600.0,63.16,63.38,63.13,63.24,69600.0
2012-06-12 14:00:00,63.26,63.76,63.22,63.58,80900.0,63.26,63.76,63.22,63.58,80900.0
2012-06-12 14:10:00,63.59,63.64,63.44,63.5,39300.0,63.59,63.64,63.44,63.5,39300.0
2012-06-12 14:20:00,63.53,63.64,63.44,63.5,30200.0,63.53,63.64,63.44,63.5,30200.0
2012-06-12 14:30:00,63.5,63.95,63.49,63.87,42500.0,63.5,63.95,63.49,63.87,42500.0
2012-06-12 14:40:00,63.85,63.85,63.64,63.74,31700.0,63.85,63.85,63.64,63.74,31700.0
2012-06-12 14:50:00,63.7,63.95,63.66,63.93,70800.0,63.7,63.95,63.66,63.93,70800.0
2012-06-12 15:00:00,63.93,64.11,63.77,63.79,81500.0,63.93,64.11,63.77,63.79,81500.0
2012-06-12 15:10:00,63.77,63.88,63.6,63.64,58500.0,63.77,63.88,63.6,63.64,58500.0
2012-06-12 15:20:00,63.62,63.91,63.49,63.85,50900.0,63.62,63.91,63.49,63.85,50900.0
2012-06-12 15:30:00,63.86,63.93,63.6,63.9,78900.0,63.86,63.93,63.6,63.9,78900.0
2012-06-12 15:40:00,63.91,64.29,63.88,64.21,103100.0,63.91,64.29,63.88,64.21,103100.0
2012-06-12 15:50:00,64.22,64.36,64.14,64.18,190400.0,64.22,64.36,64.14,64.18,190400.0
2012-06-13 09:30:00,63.65,64.04,63.26,64.04,138100.0,63.65,64.04,63.26,64.04,138100.0
2012-06-13 09:40:00,63.96,64.56,63.95,64.23,65200.0,63.96,64.56,63.95,64.23,65200.0
2012-06-13 09:50:00,64.16,64.18,63.31,63.35,158300.0,64.16,64.18,63.31,63.35,158300.0
2012-06-13 10:00:00,63.35,63.74,63.34,63.74,89100.0,63.35,63.74,63.34,63.74,89100.0
2012-06-13 10:10:00,63.68,64.01,63.54,63.57,33800.0,63.68,64.01,63.54,63.57,33800.0
2012-06-13 10:20:00,63.59,63.68,63.35,63.67,59600.0,63.59,63.68,63.35,63.67,59600.0
2012-06-13 10:30:00,63.64,63.92,63.62,63.92,42900.0,63.64,63.92,63.62,63.92,42900.0
2012-06-13 10:40:00,63.92,63.92,63.56,63.6,76100.0,63.92,63.92,63.56,63.6,76100.0
2012-06-13 10:50:00,63.63,63.77,63.58,63.71,23100.0,63.63,63.77,63.58,63.71,23100.0
2012-06-13 11:00:00,63.68,63.68,63.51,63.6,31700.0,63.68,63.68,63.51,63.6,31700.0
2012-06-13 11:10:00,63.6,63.72,63.51,63.57,19800.0,63.6,63.72,63.51,63.57,19800.0
2012-06-13 11:20:00,63.59,63.68,63.31,63.32,34300.0,63.59,63.68,63.31,63.32,34300.0
2012-06-13 11:30:00,63.32,63.47,63.28,63.33,35600.0,63.32,63.47,63.28,63.33,35600.0
2012-06-13 11:40:00,63.35,63.47,63.1,63.13,71100.0,63.35,63.47,63.1,63.13,71100.0
2012-06-13 11:50:00,63.13,63.2,62.92,63.0,84800.0,63.13,63.2,62.92,63.0,84800.0
2012-06-13 12:00:00,63.03,63.05,62.64,62.75,86500.0,63.03,63.05,62.64,62.75,86500.0
2012-06-13 12:10:00,62.76,62.86,62.49,62.5,139000.0,62.76,62.86,62.49,62.5,139000.0
2012-06-13 12:20:00,62.5,62.64,62.48,62.54,116800.0,62.5,62.64,62.48,62.54,116800.0
2012-06-13 12:30:00,62.5,63.14,62.5,63.11,71200.0,62.5,63.14,62.5,63.11,71200.0
2012-06-13 12:40:00,63.06,63.15,62.96,63.08,57800.0,63.06,63.15,62.96,63.08,57800.0
2012-06-13 12:50:00,63.09,63.33,63.09,63.26,41600.0,63.09,63.33,63.09,63.26,41600.0
2012-06-13 13:00:00,63.25,63.25,63.0,63.1,22600.0,63.25,63.25,63.0,63.1,22600.0
2012-06-13 13:10:00,63.13,63.13,62.96,62.99,54800.0,63.13,63.13,62.96,62.99,54800.0
2012-06-13 13:20:00,62.99,63.0,62.86,62.96,42300.0,62.99,63.0,62.86,62.96,42300.0
2012-06-13 13:30:00,62.94,63.1,62.88,63.1,53800.0,62.94,63.1,62.88,63.1,53800.0
2012-06-13 13:40:00,63.05,63.07,62.79,62.83,43000.0,63.05,63.07,62.79,62.83,43000.0
2012-06-13 13:50:00,62.83,62.96,62.48,62.52,100500.0,62.83,62.96,62.48,62.52,100500.0
2012-06-13 14:00:00,62.5,62.58,62.25,62.4,89800.0,62.5,62.58,62.25,62.4,89800.0
2012-06-13 14:10:00,62.37,62.5,62.18,62.46,77300.0,62.37,62.5,62.18,62.46,77300.0
2012-06-13 14:20:00,62.43,62.47,62.25,62.36,74300.0,62.43,62.47,62.25,62.36,74300.0
2012-06-13 14:30:00,62.34,62.46,62.28,62.44,74200.0,62.34,62.46,62.28,62.44,74200.0
2012-06-13 14:40:00,62.43,62.5,62.3,62.32,74100.0,62.43,62.5,62.3,62.32,74100.0
2012-06-13 14:50:00,62.33,62.37,62.22,62.22,102200.0,62.33,62.37,62.22,62.22,102200.0
2012-06-13 15:00:00,62.22,62.25,61.84,62.11,125200.0,62.22,62.25,61.84,62.11,125200.0
2012-06-13 15:10:00,62.14,62.16,61.64,61.71,139100.0,62.14,62.16,61.64,61.71,139100.0
2012-06-13 15:20:00,61.68,61.83,61.48,61.48,124100.0,61.68,61.83,61.48,61.48,124100.0
2012-06-13 15:30:00,61.48,62.06,61.44,62.04,197500.0,61.48,62.06,61.44,62.04,197500.0
2012-06-13 15:40:00,62.02,62.04,61.56,61.59,113300.0,62.02,62.04,61.56,61.59,113300.0
2012-06-13 15:50:00,61.6,61.95,61.59,61.91,180600.0,61.6,61.95,61.59,61.91,180600.0
2012-06-14 09:30:00,61.83,62.7,61.69,61.77,166600.0,61.83,62.7,61.69,61.77,166600.0
2012-06-14 09:40:00,61.83,62.39,61.18,62.39,221400.0,61.83,62.39,61.18,62.39,221400.0
2012-06-14 09:50:00,62.38,62.6,62.03,62.34,162000.0,62.38,62.6,62.03,62.34,162000.0
2012-06-14 10:00:00,62.35,62.6,62.3,62.31,89000.0,62.35,62.6,62.3,62.31,89000.0
2012-06-14 10:10:00,62.33,62.46,62.28,62.46,50100.0,62.33,62.46,62.28,62.46,50100.0
2012-06-14 10:20:00,62.45,62.65,62.3,62.37,128200.0,62.45,62.65,62.3,62.37,128200.0
2012-06-14 10:30:00,62.34,62.46,61.95,62.2,91600.0,62.34,62.46,61.95,62.2,91600.0
2012-06-14 10:40:00,62.21,62.55,62.06,62.15,100800.0,62.21,62.55,62.06,62.15,100800.0
2012-06-14 10:50:00,62.18,62.69,62.16,62.48,77800.0,62.18,62.69,62.16,62.48,77800.0
2012-06-14 11:00:00,62.48,62.76,62.38,62.42,63800.0,62.48,62.76,62.38,62.42,63800.0
2012-06-14 11:10:00,62.41,62.46,62.08,62.45,123900.0,62.41,62.46,62.08,62.45,123900.0
2012-06-14 11:20:00,62.42,62.62,62.26,62.58,73400.0,62.42,62.62,62.26,62.58,73400.0
2012-06-14 11:30:00,62.58,62.62,62.4,62.54,27600.0,62.58,62.62,62.4,62.54,27600.0
2012-06-14 11:40:00,62.56,62.64,62.46,62.54,28300.0,62.56,62.64,62.46,62.54,28300.0
2012-06-14 11:50:00,62.56,62.59,62.39,62.39,28700.0,62.56,62.59,62.39,62.39,28700.0
2012-06-14 12:00:00,62.36,62.44,62.3,62.38,33400.0,62.36,62.44,62.3,62.38,33400.0
2012-06-14 12:10:00,62.38,62.55,62.32,62.49,61200.0,62.38,62.55,62.32,62.49,61200.0
2012-06-14 12:20:00,62.48,62.55,62.37,62.41,45900.0,62.48,62.55,62.37,62.41,45900.0
2012-06-14 12:30:00,62.41,62.47,62.15,62.22,37000.0,62.41,62.47,62.15,62.22,37000.0
2012-06-14 12:40:00,62.22,62.38,62.22,62.35,22700.0,62.22,62.38,62.22,62.35,22700.0
2012-06-14 12:50:00,62.36,62.38,62.05,62.05,60600.0,62.36,62.38,62.05,62.05,60600.0
2012-06-14 13:00:00,62.05,62.14,61.8,61.9,163800.0,62.05,62.14,61.8,61.9,163800.0
2012-06-14 13:10:00,61.9,62.07,61.61,61.9,60200.0,61.9,62.07,61.61,61.9,60200.0
2012-06-14 13:20:00,61.89,61.89,61.55,61.63,48500.0,61.89,61.89,61.55,61.63,48500.0
2012-06-14 13:30:00,61.64,61.75,61.42,61.52,71100.0,61.64,61.75,61.42,61.52,71100.0
2012-06-14 13:40:00,61.52,61.56,61.1,61.13,113300.0,61.52,61.56,61.1,61.13,113300.0
2012-06-14 13:50:00,61.15,61.4,61.14,61.25,77500.0,61.15,61.4,61.14,61.25,77500.0
2012-06-14 14:00:00,61.25,61.4,61.19,61.37,88000.0,61.25,61.4,61.19,61.37,88000.0
2012-06-14 14:10:00,61.37,61.37,61.02,61.03,119500.0,61.37,61.37,61.02,61.03,119500.0
2012-06-14 14:20:00,61.03,61.05,60.47,60.84,226700.0,61.03,61.05,60.47,60.84,226700.0
2012-06-14 14:30:00,60.83,60.9,60.5,60.86,92700.0,60.83,60.9,60.5,60.86,92700.0
2012-06-14 14:40:00,60.88,60.89,60.26,60.29,147000.0,60.88,60.89,60.26,60.29,147000.0
2012-06-14 14:50:00,60.27,60.28,59.64,59.81,321900.0,60.27,60.28,59.64,59.81,321900.0
2012-06-14 15:00:00,59.81,61.0,59.75,60.58,275900.0,59.81,61.0,59.75,60.58,275900.0
2012-06-14 15:10:00,60.6,60.92,60.37,60.38,190800.0,60.6,60.92,60.37,60.38,190800.0
2012-06-14 15:20:00,60.35,60.55,60.1,60.37,163300.0,60.35,60.55,60.1,60.37,163300.0
2012-06-14 15:30:00,60.37,60.74,60.33,60.53,214500.0,60.37,60.74,60.33,60.53,214500.0
2012-06-14 15:40:00,60.54,60.86,60.42,60.81,236600.0,60.54,60.86,60.42,60.81,236600.0
2012-06-14 15:50:00,60.81,60.91,60.55,60.65,353700.0,60.81,60.91,60.55,60.65,353700.0
2012-06-15 09:30:00,61.45,61.47,60.71,60.92,183300.0,61.45,61.47,60.71,60.92,183300.0
2012-06-15 09:40:00,60.93,61.07,60.65,60.91,134800.0,60.93,61.07,60.65,60.91,134800.0
2012-06-15 09:50:00,60.91,60.95,60.15,60.25,183800.0,60.91,60.95,60.15,60.25,183800.0
2012-06-15 10:00:00,60.23,61.08,60.23,60.97,182400.0,60.23,61.08,60.23,60.97,182400.0
2012-06-15 10:10:00,60.96,61.1,60.84,60.88,80100.0,60.96,61.1,60.84,60.88,80100.0
2012-06-15 10:20:00,60.88,61.2,60.82,61.1,94700.0,60.88,61.2,60.82,61.1,94700.0
2012-06-15 10:30:00,61.07,61.11,60.79,60.91,68800.0,61.07,61.11,60.79,60.91,68800.0
2012-06-15 10:40:00,60.91,61.18,60.84,61.04,77100.0,60.91,61.18,60.84,61.04,77100.0
2012-06-15 10:50:00,61.05,61.27,60.98,61.15,58000.0,61.05,61.27,60.98,61.15,58000.0
2012-06-15 11:00:00,61.16,61.32,61.0,61.28,69200.0,61.16,61.32,61.0,61.28,69200.0
2012-06-15 11:10:00,61.29,61.4,61.23,61.31,101500.0,61.29,61.4,61.23,61.31,101500.0
2012-06-15 11:20:00,61.32,61.4,61.23,61.36,76700.0,61.32,61.4,61.23,61.36,76700.0
2012-06-15 11:30:00,61.38,61.53,61.33,61.45,129500.0,61.38,61.53,61.33,61.45,129500.0
2012-06-15 11:40:00,61.48,61.6,61.42,61.55,77100.0,61.48,61.6,61.42,61.55,77100.0
2012-06-15 11:50:00,61.55,61.62,61.5,61.51,49900.0,61.55,61.62,61.5,61.51,49900.0
2012-06-15 12:00:00,61.51,61.65,61.48,61.65,87100.0,61.51,61.65,61.48,61.65,87100.0
2012-06-15 12:10:00,61.65,61.65,61.58,61.61,67100.0,61.65,61.65,61.58,61.61,67100.0
2012-06-15 12:20:00,61.6,61.66,61.56,61.58,54600.0,61.6,61.66,61.56,61.58,54600.0
2012-06-15 12:30:00,61.58,61.66,61.56,61.6,49400.0,61.58,61.66,61.56,61.6,49400.0
2012-06-15 12:40:00,61.61,61.71,61.59,61.6,59500.0,61.61,61.71,61.59,61.6,59500.0
2012-06-15 12:50:00,61.6,61.72,61.6,61.65,47500.0,61.6,61.72,61.6,61.65,47500.0
2012-06-15 13:00:00,61.65,61.73,61.63,61.66,76200.0,61.65,61.73,61.63,61.66,76200.0
2012-06-15 13:10:00,61.65,61.72,61.6,61.66,49100.0,61.65,61.72,61.6,61.66,49100.0
2012-06-15 13:20:00,61.66,61.72,61.63,61.7,46400.0,61.66,61.72,61.63,61.7,46400.0
2012-06-15 13:30:00,61.7,61.76,61.61,61.72,53600.0,61.7,61.76,61.61,61.72,53600.0
2012-06-15 13:40:00,61.72,61.79,61.72,61.78,46400.0,61.72,61.79,61.72,61.78,46400.0
2012-06-15 13:50:00,61.78,61.98,61.76,61.96,63600.0,61.78,61.98,61.76,61.96,63600.0
2012-06-15 14:00:00,61.94,61.98,61.74,61.8,82100.0,61.94,61.98,61.74,61.8,82100.0
2012-06-15 14:10:00,61.8,61.8,61.73,61.79,41600.0,61.8,61.8,61.73,61.79,41600.0
2012-06-15 14:20:00,61.79,61.97,61.77,61.95,49200.0,61.79,61.97,61.77,61.95,49200.0
2012-06-15 14:30:00,61.95,62.02,61.87,61.97,57500.0,61.95,62.02,61.87,61.97,57500.0
2012-06-15 14:40:00,61.96,62.11,61.93,62.04,77500.0,61.96,62.11,61.93,62.04,77500.0
2012-06-15 14:50:00,62.04,62.09,61.98,62.01,85300.0,62.04,62.09,61.98,62.01,85300.0
2012-06-15 15:00:00,62.02,62.06,61.99,62.01,67600.0,62.02,62.06,61.99,62.01,67600.0
2012-06-15 15:10:00,62.03,62.05,61.98,62.02,75500.0,62.03,62.05,61.98,62.02,75500.0
2012-06-15 15:20:00,62.01,62.06,61.97,62.03,67900.0,62.01,62.06,61.97,62.03,67900.0
2012-06-15 15:30:00,62.03,62.15,62.01,62.12,168600.0,62.03,62.15,62.01,62.12,168600.0
2012-06-15 15:40:00,62.13,62.42,62.13,62.35,215400.0,62.13,62.42,62.13,62.35,215400.0
2012-06-15 15:50:00,62.34,62.35,62.09,62.11,353000.0,62.34,62.35,62.09,62.11,353000.0
2012-06-18 09:30:00,61.71,62.15,61.09,62.15,121500.0,61.71,62.15,61.09,62.15,121500.0
2012-06-18 09:40:00,62.13,62.17,61.85,61.95,96900.0,62.13,62.17,61.85,61.95,96900.0
2012-06-18 09:50:00,61.96,62.12,61.92,62.05,127200.0,61.96,62.12,61.92,62.05,127200.0
2012-06-18 10:00:00,62.07,62.4,62.0,62.03,62900.0,62.07,62.4,62.0,62.03,62900.0
2012-06-18 10:10:00,62.08,62.2,61.65,62.13,185400.0,62.08,62.2,61.65,62.13,185400.0
2012-06-18 10:20:00,62.09,62.34,62.01,62.29,39800.0,62.09,62.34,62.01,62.29,39800.0
2012-06-18 10:30:00,62.31,62.49,62.2,62.43,71400.0,62.31,62.49,62.2,62.43,71400.0
2012-06-18 10:40:00,62.43,62.85,62.38,62.83,106700.0,62.43,62.85,62.38,62.83,106700.0
2012-06-18 10:50:00,62.84,63.05,62.81,62.92,103800.0,62.84,63.05,62.81,62.92,103800.0
2012-06-18 11:00:00,62.92,62.93,62.6,62.6,59800.0,62.92,62.93,62.6,62.6,59800.0
2012-06-18 11:10:00,62.6,62.6,62.24,62.3,66300.0,62.6,62.6,62.24,62.3,66300.0
2012-06-18 11:20:00,62.31,62.54,62.25,62.51,85400.0,62.31,62.54,62.25,62.51,85400.0
2012-06-18 11:30:00,62.57,62.58,62.26,62.26,43400.0,62.57,62.58,62.26,62.26,43400.0
2012-06-18 11:40:00,62.26,62.58,62.26,62.36,50600.0,62.26,62.58,62.26,62.36,50600.0
2012-06-18 11:50:00,62.33,62.58,62.28,62.52,57200.0,62.33,62.58,62.28,62.52,57200.0
2012-06-18 12:00:00,62.5,62.55,62.25,62.4,83300.0,62.5,62.55,62.25,62.4,83300.0
2012-06-18 12:10:00,62.41,62.68,62.35,62.62,57000.0,62.41,62.68,62.35,62.62,57000.0
2012-06-18 12:20:00,62.63,62.66,62.52,62.56,34300.0,62.63,62.66,62.52,62.56,34300.0
2012-06-18 12:30:00,62.57,62.64,62.48,62.49,20500.0,62.57,62.64,62.48,62.49,20500.0
2012-06-18 12:40:00,62.49,62.6,62.45,62.55,25800.0,62.49,62.6,62.45,62.55,25800.0
2012-06-18 12:50:00,62.55,62.58,62.32,62.38,22100.0,62.55,62.58,62.32,62.38,22100.0
2012-06-18 13:00:00,62.37,62.53,62.33,62.46,51300.0,62.37,62.53,62.33,62.46,51300.0
2012-06-18 13:10:00,62.49,62.51,62.42,62.47,40200.0,62.49,62.51,62.42,62.47,40200.0
2012-06-18 13:20:00,62.51,62.64,62.46,62.57,37800.0,62.51,62.64,62.46,62.57,37800.0
2012-06-18 13:30:00,62.55,62.75,62.5,62.74,44300.0,62.55,62.75,62.5,62.74,44300.0
2012-06-18 13:40:00,62.75,62.75,62.47,62.5,42900.0,62.75,62.75,62.47,62.5,42900.0
2012-06-18 13:50:00,62.5,62.65,62.48,62.57,34800.0,62.5,62.65,62.48,62.57,34800.0
2012-06-18 14:00:00,62.59,62.6,62.49,62.6,18800.0,62.59,62.6,62.49,62.6,18800.0
2012-06-18 14:10:00,62.59,62.74,62.59,62.73,54400.0,62.59,62.74,62.59,62.73,54400.0
2012-06-18 14:20:00,62.74,62.79,62.68,62.71,84600.0,62.74,62.79,62.68,62.71,84600.0
2012-06-18 14:30:00,62.7,62.8,62.69,62.8,43700.0,62.7,62.8,62.69,62.8,43700.0
2012-06-18 14:40:00,62.8,62.81,62.7,62.71,68000.0,62.8,62.81,62.7,62.71,68000.0
2012-06-18 14:50:00,62.71,62.74,62.65,62.71,49900.0,62.71,62.74,62.65,62.71,49900.0
2012-06-18 15:00:00,62.73,62.87,62.66,62.68,49700.0,62.73,62.87,62.66,62.68,49700.0
2012-06-18 15:10:00,62.67,62.82,62.38,62.41,119200.0,62.67,62.82,62.38,62.41,119200.0
2012-06-18 15:20:00,62.41,62.77,62.39,62.7,111000.0,62.41,62.77,62.39,62.7,111000.0
2012-06-18 15:30:00,62.73,62.9,62.71,62.85,92300.0,62.73,62.9,62.71,62.85,92300.0
2012-06-18 15:40:00,62.87,63.15,62.85,63.0,109900.0,62.87,63.15,62.85,63.0,109900.0
2012-06-18 15:50:00,63.01,63.09,62.94,63.04,232800.0,63.01,63.09,62.94,63.04,232800.0
2012-06-19 09:30:00,63.6,64.48,63.51,64.46,151300.0,63.6,64.48,63.51,64.46,151300.0
2012-06-19 09:40:00,64.41,64.8,64.36,64.79,123700.0,64.41,64.8,64.36,64.79,123700.0
2012-06-19 09:50:00,64.8,65.35,64.8,65.17,133900.0,64.8,65.35,64.8,65.17,133900.0
2012-06-19 10:00:00,65.19,65.49,64.91,64.98,97400.0,65.19,65.49,64.91,64.98,97400.0
2012-06-19 10:10:00,64.98,65.23,64.96,65.21,65600.0,64.98,65.23,64.96,65.21,65600.0
2012-06-19 10:20:00,65.21,65.67,65.19,65.38,145000.0,65.21,65.67,65.19,65.38,145000.0
2012-06-19 10:30:00,65.44,65.56,65.14,65.24,117400.0,65.44,65.56,65.14,65.24,117400.0
2012-06-19 10:40:00,65.22,65.22,64.88,64.92,132900.0,65.22,65.22,64.88,64.92,132900.0
2012-06-19 10:50:00,64.94,65.11,64.9,65.05,97800.0,64.94,65.11,64.9,65.05,97800.0
2012-06-19 11:00:00,65.05,65.13,64.97,65.01,117700.0,65.05,65.13,64.97,65.01,117700.0
2012-06-19 11:10:00,65.01,65.09,64.99,65.0,75900.0,65.01,65.09,64.99,65.0,75900.0
2012-06-19 11:20:00,65.0,65.01,64.75,64.91,119200.0,65.0,65.01,64.75,64.91,119200.0
2012-06-19 11:30:00,64.91,65.04,64.76,64.81,61800.0,64.91,65.04,64.76,64.81,61800.0
2012-06-19 11:40:00,64.81,64.88,64.77,64.86,55100.0,64.81,64.88,64.77,64.86,55100.0
2012-06-19 11:50:00,64.8,65.03,64.77,64.94,61100.0,64.8,65.03,64.77,64.94,61100.0
2012-06-19 12:00:00,64.94,64.95,64.85,64.94,58400.0,64.94,64.95,64.85,64.94,58400.0
2012-06-19 12:10:00,64.93,65.0,64.9,64.95,50500.0,64.93,65.0,64.9,64.95,50500.0
2012-06-19 12:20:00,64.95,64.99,64.87,64.87,90700.0,64.95,64.99,64.87,64.87,90700.0
2012-06-19 12:30:00,64.88,64.99,64.81,64.87,64900.0,64.88,64.99,64.81,64.87,64900.0
2012-06-19 12:40:00,64.88,64.9,64.75,64.84,59800.0,64.88,64.9,64.75,64.84,59800.0
2012-06-19 12:50:00,64.84,65.04,64.83,64.96,68800.0,64.84,65.04,64.83,64.96,68800.0
2012-06-19 13:00:00,64.97,64.98,64.75,64.79,65100.0,64.97,64.98,64.75,64.79,65100.0
2012-06-19 13:10:00,64.81,64.95,64.67,64.78,54400.0,64.81,64.95,64.67,64.78,54400.0
2012-06-19 13:20:00,64.79,64.88,64.71,64.81,38000.0,64.79,64.88,64.71,64.81,38000.0
2012-06-19 13:30:00,64.81,64.82,64.71,64.77,37600.0,64.81,64.82,64.71,64.77,37600.0
2012-06-19 13:40:00,64.78,65.0,64.77,64.95,56400.0,64.78,65.0,64.77,64.95,56400.0
2012-06-19 13:50:00,64.96,65.0,64.7,64.77,47000.0,64.96,65.0,64.7,64.77,47000.0
2012-06-19 14:00:00,64.79,64.8,64.68,64.69,45900.0,64.79,64.8,64.68,64.69,45900.0
2012-06-19 14:10:00,64.69,64.83,64.68,64.76,32400.0,64.69,64.83,64.68,64.76,32400.0
2012-06-19 14:20:00,64.8,64.86,64.65,64.78,61600.0,64.8,64.86,64.65,64.78,61600.0
2012-06-19 14:30:00,64.79,64.8,64.6,64.67,63800.0,64.79,64.8,64.6,64.67,63800.0
2012-06-19 14:40:00,64.67,64.71,64.42,64.45,66200.0,64.67,64.71,64.42,64.45,66200.0
2012-06-19 14:50:00,64.41,64.69,64.4,64.65,54100.0,64.41,64.69,64.4,64.65,54100.0
2012-06-19 15:00:00,64.69,64.71,64.54,64.7,50000.0,64.69,64.71,64.54,64.7,50000.0
2012-06-19 15:10:00,64.69,64.75,64.58,64.7,57900.0,64.69,64.75,64.58,64.7,57900.0
2012-06-19 15:20:00,64.69,64.72,64.56,64.68,93700.0,64.69,64.72,64.56,64.68,93700.0
2012-06-19 15:30:00,64.68,64.69,64.34,64.35,145400.0,64.68,64.69,64.34,64.35,145400.0
2012-06-19 15:40:00,64.36,64.46,64.11,64.15,163400.0,64.36,64.46,64.11,64.15,163400.0
2012-06-19 15:50:00,64.15,64.46,64.14,64.43,226500.0,64.15,64.46,64.14,64.43,226500.0
2012-06-20 09:30:00,64.35,64.62,64.11,64.16,65000.0,64.35,64.62,64.11,64.16,65000.0
2012-06-20 09:40:00,64.12,64.24,63.64,63.78,67100.0,64.12,64.24,63.64,63.78,67100.0
2012-06-20 09:50:00,63.69,64.39,63.65,64.18,60100.0,63.69,64.39,63.65,64.18,60100.0
2012-06-20 10:00:00,64.11,64.22,63.53,63.61,54700.0,64.11,64.22,63.53,63.61,54700.0
2012-06-20 10:10:00,63.63,64.08,63.58,63.91,46100.0,63.63,64.08,63.58,63.91,46100.0
2012-06-20 10:20:00,63.91,63.96,63.55,63.55,34500.0,63.91,63.96,63.55,63.55,34500.0
2012-06-20 10:30:00,63.55,63.82,63.55,63.65,37900.0,63.55,63.82,63.55,63.65,37900.0
2012-06-20 10:40:00,63.65,63.69,63.55,63.61,35400.0,63.65,63.69,63.55,63.61,35400.0
2012-06-20 10:50:00,63.6,63.6,63.45,63.46,36200.0,63.6,63.6,63.45,63.46,36200.0
2012-06-20 11:00:00,63.44,63.94,63.44,63.81,49500.0,63.44,63.94,63.44,63.81,49500.0
2012-06-20 11:10:00,63.86,63.9,63.81,63.82,15400.0,63.86,63.9,63.81,63.82,15400.0
2012-06-20 11:20:00,63.78,64.0,63.74,64.0,20200.0,63.78,64.0,63.74,64.0,20200.0
2012-06-20 11:30:00,64.0,64.03,63.9,63.91,17400.0,64.0,64.03,63.9,63.91,17400.0
2012-06-20 11:40:00,63.87,64.08,63.83,63.96,17800.0,63.87,64.08,63.83,63.96,17800.0
2012-06-20 11:50:00,63.94,63.95,63.75,63.75,11000.0,63.94,63.95,63.75,63.75,11000.0
2012-06-20 12:00:00,63.73,63.75,63.47,63.56,19800.0,63.73,63.75,63.47,63.56,19800.0
2012-06-20 12:10:00,63.51,63.63,63.51,63.59,23800.0,63.51,63.63,63.51,63.59,23800.0
2012-06-20 12:20:00,63.6,63.6,63.33,63.36,32200.0,63.6,63.6,63.33,63.36,32200.0
2012-06-20 12:30:00,63.35,63.55,63.06,63.44,46200.0,63.35,63.55,63.06,63.44,46200.0
2012-06-20 12:40:00,63.45,64.14,63.32,63.9,48300.0,63.45,64.14,63.32,63.9,48300.0
2012-06-20 12:50:00,63.91,64.08,63.84,64.06,34700.0,63.91,64.08,63.84,64.06,34700.0
2012-06-20 13:00:00,64.07,64.32,64.01,64.31,30900.0,64.07,64.32,64.01,64.31,30900.0
2012-06-20 13:10:00,64.25,64.29,63.9,64.17,34200.0,64.25,64.29,63.9,64.17,34200.0
2012-06-20 13:20:00,64.14,64.25,64.13,64.21,51100.0,64.14,64.25,64.13,64.21,51100.0
2012-06-20 13:30:00,64.24,64.32,64.09,64.19,34000.0,64.24,64.32,64.09,64.19,34000.0
2012-06-20 13:40:00,64.16,64.45,64.15,64.39,32100.0,64.16,64.45,64.15,64.39,32100.0
2012-06-20 13:50:00,64.4,64.59,64.38,64.53,45700.0,64.4,64.59,64.38,64.53,45700.0
2012-06-20 14:00:00,64.54,64.56,64.36,64.42,44300.0,64.54,64.56,64.36,64.42,44300.0
2012-06-20 14:10:00,64.41,64.55,64.39,64.39,51800.0,64.41,64.55,64.39,64.39,51800.0
2012-06-20 14:20:00,64.36,64.42,64.09,64.31,46300.0,64.36,64.42,64.09,64.31,46300.0
2012-06-20 14:30:00,64.31,64.59,64.31,64.4,55400.0,64.31,64.59,64.31,64.4,55400.0
2012-06-20 14:40:00,64.33,64.35,63.88,63.99,41200.0,64.33,64.35,63.88,63.99,41200.0
2012-06-20 14:50:00,63.99,64.37,63.96,64.29,45400.0,63.99,64.37,63.96,64.29,45400.0
2012-06-20 15:00:00,64.28,64.3,64.0,64.05,43700.0,64.28,64.3,64.0,64.05,43700.0
2012-06-20 15:10:00,64.06,64.33,64.04,64.06,77900.0,64.06,64.33,64.04,64.06,77900.0
2012-06-20 15:20:00,64.04,64.3,64.04,64.13,85200.0,64.04,64.3,64.04,64.13,85200.0
2012-06-20 15:30:00,64.14,64.33,64.08,64.21,75300.0,64.14,64.33,64.08,64.21,75300.0
2012-06-20 15:40:00,64.19,64.6,64.15,64.55,92600.0,64.19,64.6,64.15,64.55,92600.0
2012-06-20 15:50:00,64.57,64.59,64.33,64.43,176000.0,64.57,64.59,64.33,64.43,176000.0
2012-06-21 09:30:00,64.5,64.8,64.04,64.72,139000.0,64.5,64.8,64.04,64.72,139000.0
2012-06-21 09:40:00,64.69,64.75,64.37,64.46,112700.0,64.69,64.75,64.37,64.46,112700.0
2012-06-21 09:50:00,64.41,64.67,64.41,64.54,97700.0,64.41,64.67,64.41,64.54,97700.0
2012-06-21 10:00:00,64.6,64.6,63.35,63.45,132800.0,64.6,64.6,63.35,63.45,132800.0
2012-06-21 10:10:00,63.4,63.77,63.36,63.67,74400.0,63.4,63.77,63.36,63.67,74400.0
2012-06-21 10:20:00,63.67,64.07,63.67,64.01,39700.0,63.67,64.07,63.67,64.01,39700.0
2012-06-21 10:30:00,64.06,64.08,63.81,63.89,56700.0,64.06,64.08,63.81,63.89,56700.0
2012-06-21 10:40:00,63.9,64.26,63.84,64.25,35200.0,63.9,64.26,63.84,64.25,35200.0
2012-06-21 10:50:00,64.25,64.4,64.16,64.2,36900.0,64.25,64.4,64.16,64.2,36900.0
2012-06-21 11:00:00,64.18,64.18,63.9,63.94,45200.0,64.18,64.18,63.9,63.94,45200.0
2012-06-21 11:10:00,63.93,64.09,63.91,64.03,72300.0,63.93,64.09,63.91,64.03,72300.0
2012-06-21 11:20:00,64.06,64.08,63.81,63.91,47600.0,64.06,64.08,63.81,63.91,47600.0
2012-06-21 11:30:00,63.87,63.88,63.51,63.7,102000.0,63.87,63.88,63.51,63.7,102000.0
2012-06-21 11:40:00,63.68,63.69,63.54,63.56,27000.0,63.68,63.69,63.54,63.56,27000.0
2012-06-21 11:50:00,63.56,63.85,63.54,63.83,42100.0,63.56,63.85,63.54,63.83,42100.0
2012-06-21 12:00:00,63.83,64.0,63.77,63.81,115900.0,63.83,64.0,63.77,63.81,115900.0
2012-06-21 12:10:00,63.8,63.84,63.69,63.84,23300.0,63.8,63.84,63.69,63.84,23300.0
2012-06-21 12:20:00,63.83,63.83,63.4,63.43,67500.0,63.83,63.83,63.4,63.43,67500.0
2012-06-21 12:30:00,63.43,63.56,63.3,63.47,48900.0,63.43,63.56,63.3,63.47,48900.0
2012-06-21 12:40:00,63.51,63.73,63.42,63.73,30100.0,63.51,63.73,63.42,63.73,30100.0
2012-06-21 12:50:00,63.7,63.8,63.7,63.73,18300.0,63.7,63.8,63.7,63.73,18300.0
2012-06-21 13:00:00,63.72,63.79,63.69,63.76,30900.0,63.72,63.79,63.69,63.76,30900.0
2012-06-21 13:10:00,63.75,63.82,63.56,63.56,44700.0,63.75,63.82,63.56,63.56,44700.0
2012-06-21 13:20:00,63.57,63.72,63.51,63.53,22200.0,63.57,63.72,63.51,63.53,22200.0
2012-06-21 13:30:00,63.51,63.7,63.51,63.67,20800.0,63.51,63.7,63.51,63.67,20800.0
2012-06-21 13:40:00,63.64,63.64,63.48,63.53,26600.0,63.64,63.64,63.48,63.53,26600.0
2012-06-21 13:50:00,63.53,63.78,63.49,63.67,42100.0,63.53,63.78,63.49,63.67,42100.0
2012-06-21 14:00:00,63.64,63.77,63.48,63.5,32600.0,63.64,63.77,63.48,63.5,32600.0
2012-06-21 14:10:00,63.54,63.59,63.37,63.41,29000.0,63.54,63.59,63.37,63.41,29000.0
2012-06-21 14:20:00,63.39,63.51,63.38,63.39,71700.0,63.39,63.51,63.38,63.39,71700.0
2012-06-21 14:30:00,63.41,63.43,63.15,63.24,68900.0,63.41,63.43,63.15,63.24,68900.0
2012-06-21 14:40:00,63.27,63.46,63.21,63.29,36100.0,63.27,63.46,63.21,63.29,36100.0
2012-06-21 14:50:00,63.32,63.36,63.08,63.21,72400.0,63.32,63.36,63.08,63.21,72400.0
2012-06-21 15:00:00,63.21,63.25,62.95,63.07,64000.0,63.21,63.25,62.95,63.07,64000.0
2012-06-21 15:10:00,63.06,63.3,63.04,63.17,91400.0,63.06,63.3,63.04,63.17,91400.0
2012-06-21 15:20:00,63.16,63.3,63.15,63.19,45400.0,63.16,63.3,63.15,63.19,45400.0
2012-06-21 15:30:00,63.17,63.44,63.13,63.25,78300.0,63.17,63.44,63.13,63.25,78300.0
2012-06-21 15:40:00,63.25,63.25,62.91,62.98,150700.0,63.25,63.25,62.91,62.98,150700.0
2012-06-21 15:50:00,62.98,63.28,62.96,63.2,247800.0,62.98,63.28,62.96,63.2,247800.0
2012-06-22 09:30:00,63.86,63.86,63.29,63.39,87600.0,63.86,63.86,63.29,63.39,87600.0
2012-06-22 09:40:00,63.4,63.6,63.32,63.54,101200.0,63.4,63.6,63.32,63.54,101200.0
2012-06-22 09:50:00,63.45,63.55,63.25,63.4,49300.0,63.45,63.55,63.25,63.4,49300.0
2012-06-22 10:00:00,63.42,64.0,63.36,63.91,61200.0,63.42,64.0,63.36,63.91,61200.0
2012-06-22 10:10:00,63.85,64.02,63.82,63.9,55700.0,63.85,64.02,63.82,63.9,55700.0
2012-06-22 10:20:00,63.9,63.92,63.55,63.62,51100.0,63.9,63.92,63.55,63.62,51100.0
2012-06-22 10:30:00,63.6,63.63,63.48,63.53,33400.0,63.6,63.63,63.48,63.53,33400.0
2012-06-22 10:40:00,63.51,63.58,63.48,63.54,55700.0,63.51,63.58,63.48,63.54,55700.0
2012-06-22 10:50:00,63.52,63.94,63.51,63.9,56900.0,63.52,63.94,63.51,63.9,56900.0
2012-06-22 11:00:00,63.9,64.0,63.82,63.98,58800.0,63.9,64.0,63.82,63.98,58800.0
2012-06-22 11:10:00,63.98,64.06,63.93,64.01,27800.0,63.98,64.06,63.93,64.01,27800.0
2012-06-22 11:20:00,63.98,64.22,63.94,64.2,52700.0,63.98,64.22,63.94,64.2,52700.0
2012-06-22 11:30:00,64.2,64.25,64.07,64.11,28700.0,64.2,64.25,64.07,64.11,28700.0
2012-06-22 11:40:00,64.11,64.15,64.06,64.13,32900.0,64.11,64.15,64.06,64.13,32900.0
2012-06-22 11:50:00,64.12,64.13,64.05,64.06,25800.0,64.12,64.13,64.05,64.06,25800.0
2012-06-22 12:00:00,64.07,64.12,64.05,64.07,29600.0,64.07,64.12,64.05,64.07,29600.0
2012-06-22 12:10:00,64.08,64.26,64.06,64.11,34400.0,64.08,64.26,64.06,64.11,34400.0
2012-06-22 12:20:00,64.14,64.2,64.04,64.12,31300.0,64.14,64.2,64.04,64.12,31300.0
2012-06-22 12:30:00,64.1,64.14,64.05,64.09,38200.0,64.1,64.14,64.05,64.09,38200.0
2012-06-22 12:40:00,64.11,64.24,64.1,64.21,22300.0,64.11,64.24,64.1,64.21,22300.0
2012-06-22 12:50:00,64.21,64.24,64.1,64.14,19700.0,64.21,64.24,64.1,64.14,19700.0
2012-06-22 13:00:00,64.14,64.2,64.08,64.1,34600.0,64.14,64.2,64.08,64.1,34600.0
2012-06-22 13:10:00,64.11,64.11,63.9,63.9,37700.0,64.11,64.11,63.9,63.9,37700.0
2012-06-22 13:20:00,63.91,64.0,63.86,63.96,38100.0,63.91,64.0,63.86,63.96,38100.0
2012-06-22 13:30:00,63.97,63.99,63.87,63.97,30800.0,63.97,63.99,63.87,63.97,30800.0
2012-06-22 13:40:00,63.96,64.18,63.96,64.14,41700.0,63.96,64.18,63.96,64.14,41700.0
2012-06-22 13:50:00,64.09,64.22,64.06,64.17,26800.0,64.09,64.22,64.06,64.17,26800.0
2012-06-22 14:00:00,64.16,64.31,64.12,64.2,51600.0,64.16,64.31,64.12,64.2,51600.0
2012-06-22 14:10:00,64.18,64.31,64.17,64.25,26400.0,64.18,64.31,64.17,64.25,26400.0
2012-06-22 14:20:00,64.23,64.27,64.17,64.17,20600.0,64.23,64.27,64.17,64.17,20600.0
2012-06-22 14:30:00,64.19,64.19,64.08,64.13,32000.0,64.19,64.19,64.08,64.13,32000.0
2012-06-22 14:40:00,64.14,64.18,64.1,64.18,17500.0,64.14,64.18,64.1,64.18,17500.0
2012-06-22 14:50:00,64.18,64.23,64.16,64.19,23200.0,64.18,64.23,64.16,64.19,23200.0
2012-06-22 15:00:00,64.21,64.24,64.13,64.21,43200.0,64.21,64.24,64.13,64.21,43200.0
2012-06-22 15:10:00,64.22,64.26,64.16,64.25,32100.0,64.22,64.26,64.16,64.25,32100.0
2012-06-22 15:20:00,64.25,64.26,64.2,64.22,43400.0,64.25,64.26,64.2,64.22,43400.0
2012-06-22 15:30:00,64.21,64.54,64.21,64.45,139300.0,64.21,64.54,64.21,64.45,139300.0
2012-06-22 15:40:00,64.45,64.93,64.43,64.79,208800.0,64.45,64.93,64.43,64.79,208800.0
2012-06-22 15:50:00,64.79,64.79,64.58,64.7,168300.0,64.79,64.79,64.58,64.7,168300.0
2012-06-25 09:30:00,63.83,63.99,62.8,63.71,123700.0,63.83,63.99,62.8,63.71,123700.0
2012-06-25 09:40:00,63.66,64.36,63.33,64.25,90400.0,63.66,64.36,63.33,64.25,90400.0
2012-06-25 09:50:00,64.22,64.25,63.49,63.67,52100.0,64.22,64.25,63.49,63.67,52100.0
2012-06-25 10:00:00,63.7,64.04,63.58,63.89,55100.0,63.7,64.04,63.58,63.89,55100.0
2012-06-25 10:10:00,63.9,64.15,63.87,64.01,63000.0,63.9,64.15,63.87,64.01,63000.0
2012-06-25 10:20:00,64.0,64.01,63.5,63.57,57100.0,64.0,64.01,63.5,63.57,57100.0
2012-06-25 10:30:00,63.57,63.97,63.56,63.95,47700.0,63.57,63.97,63.56,63.95,47700.0
2012-06-25 10:40:00,63.95,64.03,63.92,63.99,46500.0,63.95,64.03,63.92,63.99,46500.0
2012-06-25 10:50:00,63.99,64.05,63.84,63.88,39900.0,63.99,64.05,63.84,63.88,39900.0
2012-06-25 11:00:00,63.89,63.9,63.68,63.68,26000.0,63.89,63.9,63.68,63.68,26000.0
2012-06-25 11:10:00,63.73,63.73,63.37,63.41,38100.0,63.73,63.73,63.37,63.41,38100.0
2012-06-25 11:20:00,63.41,63.59,63.41,63.52,88200.0,63.41,63.59,63.41,63.52,88200.0
2012-06-25 11:30:00,63.5,63.55,63.4,63.49,48400.0,63.5,63.55,63.4,63.49,48400.0
2012-06-25 11:40:00,63.48,63.57,63.47,63.53,56500.0,63.48,63.57,63.47,63.53,56500.0
2012-06-25 11:50:00,63.55,63.59,63.5,63.58,55700.0,63.55,63.59,63.5,63.58,55700.0
2012-06-25 12:00:00,63.56,63.74,63.49,63.74,58600.0,63.56,63.74,63.49,63.74,58600.0
2012-06-25 12:10:00,63.73,64.03,63.68,64.02,40700.0,63.73,64.03,63.68,64.02,40700.0
2012-06-25 12:20:00,64.05,64.05,63.92,63.94,40400.0,64.05,64.05,63.92,63.94,40400.0
2012-06-25 12:30:00,63.92,63.97,63.84,63.88,54200.0,63.92,63.97,63.84,63.88,54200.0
2012-06-25 12:40:00,63.89,64.04,63.84,64.04,42700.0,63.89,64.04,63.84,64.04,42700.0
2012-06-25 12:50:00,64.05,64.25,64.04,64.24,56100.0,64.05,64.25,64.04,64.24,56100.0
2012-06-25 13:00:00,64.18,64.18,63.91,63.96,42800.0,64.18,64.18,63.91,63.96,42800.0
2012-06-25 13:10:00,63.97,64.03,63.92,63.97,38700.0,63.97,64.03,63.92,63.97,38700.0
2012-06-25 13:20:00,64.0,64.05,63.95,64.02,28300.0,64.0,64.05,63.95,64.02,28300.0
2012-06-25 13:30:00,64.03,64.22,63.93,64.17,39100.0,64.03,64.22,63.93,64.17,39100.0
2012-06-25 13:40:00,64.16,64.16,63.96,64.05,44000.0,64.16,64.16,63.96,64.05,44000.0
2012-06-25 13:50:00,64.0,64.11,63.92,64.11,41500.0,64.0,64.11,63.92,64.11,41500.0
2012-06-25 14:00:00,64.09,64.11,63.97,64.05,31700.0,64.09,64.11,63.97,64.05,31700.0
2012-06-25 14:10:00,64.07,64.28,64.0,64.28,47300.0,64.07,64.28,64.0,64.28,47300.0
2012-06-25 14:20:00,64.28,64.4,64.19,64.35,55300.0,64.28,64.4,64.19,64.35,55300.0
2012-06-25 14:30:00,64.34,64.5,64.18,64.5,53500.0,64.34,64.5,64.18,64.5,53500.0
2012-06-25 14:40:00,64.47,64.5,64.27,64.36,49300.0,64.47,64.5,64.27,64.36,49300.0
2012-06-25 14:50:00,64.34,64.47,64.31,64.39,55300.0,64.34,64.47,64.31,64.39,55300.0
2012-06-25 15:00:00,64.38,64.42,64.24,64.35,62800.0,64.38,64.42,64.24,64.35,62800.0
2012-06-25 15:10:00,64.35,64.4,64.15,64.36,72800.0,64.35,64.4,64.15,64.36,72800.0
2012-06-25 15:20:00,64.37,64.53,64.29,64.52,73200.0,64.37,64.53,64.29,64.52,73200.0
2012-06-25 15:30:00,64.52,64.7,64.48,64.67,119200.0,64.52,64.7,64.48,64.67,119200.0
2012-06-25 15:40:00,64.67,64.73,64.43,64.44,93200.0,64.67,64.73,64.43,64.44,93200.0
2012-06-25 15:50:00,64.45,64.58,64.31,64.49,131400.0,64.45,64.58,64.31,64.49,131400.0
2012-06-26 09:30:00,64.64,64.64,64.0,64.22,85100.0,64.64,64.64,64.0,64.22,85100.0
2012-06-26 09:40:00,64.23,64.31,63.88,63.93,77900.0,64.23,64.31,63.88,63.93,77900.0
2012-06-26 09:50:00,63.9,64.06,63.79,63.9,49100.0,63.9,64.06,63.79,63.9,49100.0
2012-06-26 10:00:00,63.92,64.22,63.84,64.01,33700.0,63.92,64.22,63.84,64.01,33700.0
2012-06-26 10:10:00,63.95,63.95,63.37,63.42,85900.0,63.95,63.95,63.37,63.42,85900.0
2012-06-26 10:20:00,63.43,63.61,63.37,63.53,60600.0,63.43,63.61,63.37,63.53,60600.0
2012-06-26 10:30:00,63.54,63.58,63.2,63.25,88600.0,63.54,63.58,63.2,63.25,88600.0
2012-06-26 10:40:00,63.22,63.26,63.0,63.14,50100.0,63.22,63.26,63.0,63.14,50100.0
2012-06-26 10:50:00,63.17,63.39,63.0,63.16,56400.0,63.17,63.39,63.0,63.16,56400.0
2012-06-26 11:00:00,63.16,63.36,63.02,63.07,107000.0,63.16,63.36,63.02,63.07,107000.0
2012-06-26 11:10:00,63.05,63.17,62.97,63.16,26200.0,63.05,63.17,62.97,63.16,26200.0
2012-06-26 11:20:00,63.13,63.59,63.11,63.48,36600.0,63.13,63.59,63.11,63.48,36600.0
2012-06-26 11:30:00,63.51,63.78,63.44,63.77,29100.0,63.51,63.78,63.44,63.77,29100.0
2012-06-26 11:40:00,63.75,63.75,63.39,63.48,40300.0,63.75,63.75,63.39,63.48,40300.0
2012-06-26 11:50:00,63.46,63.63,63.41,63.47,31900.0,63.46,63.63,63.41,63.47,31900.0
2012-06-26 12:00:00,63.48,63.58,63.42,63.55,28000.0,63.48,63.58,63.42,63.55,28000.0
2012-06-26 12:10:00,63.6,63.65,63.36,63.41,51100.0,63.6,63.65,63.36,63.41,51100.0
2012-06-26 12:20:00,63.38,63.54,63.36,63.52,57100.0,63.38,63.54,63.36,63.52,57100.0
2012-06-26 12:30:00,63.52,63.69,63.45,63.57,116100.0,63.52,63.69,63.45,63.57,116100.0
2012-06-26 12:40:00,63.55,63.74,63.52,63.65,50300.0,63.55,63.74,63.52,63.65,50300.0
2012-06-26 12:50:00,63.66,63.72,63.54,63.65,40500.0,63.66,63.72,63.54,63.65,40500.0
2012-06-26 13:00:00,63.64,63.82,63.64,63.79,37900.0,63.64,63.82,63.64,63.79,37900.0
2012-06-26 13:10:00,63.82,63.99,63.78,63.84,24300.0,63.82,63.99,63.78,63.84,24300.0
2012-06-26 13:20:00,63.78,63.81,63.58,63.65,41600.0,63.78,63.81,63.58,63.65,41600.0
2012-06-26 13:30:00,63.63,63.73,63.48,63.7,23800.0,63.63,63.73,63.48,63.7,23800.0
2012-06-26 13:40:00,63.73,63.73,63.57,63.64,38600.0,63.73,63.73,63.57,63.64,38600.0
2012-06-26 13:50:00,63.67,63.99,63.64,63.93,40300.0,63.67,63.99,63.64,63.93,40300.0
2012-06-26 14:00:00,63.9,64.01,63.9,64.0,23100.0,63.9,64.01,63.9,64.0,23100.0
2012-06-26 14:10:00,64.04,64.17,64.01,64.15,27500.0,64.04,64.17,64.01,64.15,27500.0
2012-06-26 14:20:00,64.11,64.21,64.0,64.08,28200.0,64.11,64.21,64.0,64.08,28200.0
2012-06-26 14:30:00,64.08,64.24,63.97,64.07,104500.0,64.08,64.24,63.97,64.07,104500.0
2012-06-26 14:40:00,64.08,64.15,64.05,64.06,11800.0,64.08,64.15,64.05,64.06,11800.0
2012-06-26 14:50:00,64.04,64.1,63.91,63.98,28300.0,64.04,64.1,63.91,63.98,28300.0
2012-06-26 15:00:00,63.98,64.1,63.94,64.02,46300.0,63.98,64.1,63.94,64.02,46300.0
2012-06-26 15:10:00,64.01,64.09,63.94,63.98,67000.0,64.01,64.09,63.94,63.98,67000.0
2012-06-26 15:20:00,63.98,64.0,63.72,63.85,82500.0,63.98,64.0,63.72,63.85,82500.0
2012-06-26 15:30:00,63.85,64.18,63.85,64.08,74300.0,63.85,64.18,63.85,64.08,74300.0
2012-06-26 15:40:00,64.07,64.15,63.93,63.95,46300.0,64.07,64.15,63.93,63.95,46300.0
2012-06-26 15:50:00,63.94,64.0,63.8,63.86,175500.0,63.94,64.0,63.8,63.86,175500.0
2012-06-27 09:30:00,63.46,63.86,63.26,63.69,100600.0,63.46,63.86,63.26,63.69,100600.0
2012-06-27 09:40:00,63.71,63.84,63.22,63.24,63200.0,63.71,63.84,63.22,63.24,63200.0
2012-06-27 09:50:00,63.26,63.34,63.03,63.18,55400.0,63.26,63.34,63.03,63.18,55400.0
2012-06-27 10:00:00,63.2,63.66,63.18,63.42,45200.0,63.2,63.66,63.18,63.42,45200.0
2012-06-27 10:10:00,63.44,63.74,63.44,63.7,53700.0,63.44,63.74,63.44,63.7,53700.0
2012-06-27 10:20:00,63.72,63.98,63.66,63.75,33800.0,63.72,63.98,63.66,63.75,33800.0
2012-06-27 10:30:00,63.76,63.78,63.36,63.45,44400.0,63.76,63.78,63.36,63.45,44400.0
2012-06-27 10:40:00,63.42,63.42,62.97,63.13,63500.0,63.42,63.42,62.97,63.13,63500.0
2012-06-27 10:50:00,63.1,63.12,62.77,62.85,74000.0,63.1,63.12,62.77,62.85,74000.0
2012-06-27 11:00:00,62.84,62.85,62.08,62.16,299200.0,62.84,62.85,62.08,62.16,299200.0
2012-06-27 11:10:00,62.17,62.34,62.01,62.34,118800.0,62.17,62.34,62.01,62.34,118800.0
2012-06-27 11:20:00,62.35,62.38,62.18,62.32,52400.0,62.35,62.38,62.18,62.32,52400.0
2012-06-27 11:30:00,62.32,62.4,62.1,62.31,46600.0,62.32,62.4,62.1,62.31,46600.0
2012-06-27 11:40:00,62.3,62.56,62.27,62.5,43700.0,62.3,62.56,62.27,62.5,43700.0
2012-06-27 11:50:00,62.5,62.64,62.49,62.5,28100.0,62.5,62.64,62.49,62.5,28100.0
2012-06-27 12:00:00,62.5,62.71,62.47,62.65,37200.0,62.5,62.71,62.47,62.65,37200.0
2012-06-27 12:10:00,62.64,62.69,62.55,62.64,20600.0,62.64,62.69,62.55,62.64,20600.0
2012-06-27 12:20:00,62.64,62.75,62.61,62.7,24500.0,62.64,62.75,62.61,62.7,24500.0
2012-06-27 12:30:00,62.7,62.73,62.53,62.56,38400.0,62.7,62.73,62.53,62.56,38400.0
2012-06-27 12:40:00,62.52,62.64,62.3,62.43,28200.0,62.52,62.64,62.3,62.43,28200.0
2012-06-27 12:50:00,62.43,62.54,62.3,62.34,34700.0,62.43,62.54,62.3,62.34,34700.0
2012-06-27 13:00:00,62.34,62.4,62.23,62.32,21600.0,62.34,62.4,62.23,62.32,21600.0
2012-06-27 13:10:00,62.34,62.48,62.16,62.25,20700.0,62.34,62.48,62.16,62.25,20700.0
2012-06-27 13:20:00,62.26,62.3,62.11,62.13,33700.0,62.26,62.3,62.11,62.13,33700.0
2012-06-27 13:30:00,62.15,62.15,62.01,62.09,40700.0,62.15,62.15,62.01,62.09,40700.0
2012-06-27 13:40:00,62.09,62.14,61.97,61.98,49100.0,62.09,62.14,61.97,61.98,49100.0
2012-06-27 13:50:00,61.98,61.98,61.68,61.73,47900.0,61.98,61.98,61.68,61.73,47900.0
2012-06-27 14:00:00,61.71,61.78,61.53,61.56,57200.0,61.71,61.78,61.53,61.56,57200.0
2012-06-27 14:10:00,61.57,61.62,61.4,61.51,49200.0,61.57,61.62,61.4,61.51,49200.0
2012-06-27 14:20:00,61.51,61.65,61.48,61.58,31300.0,61.51,61.65,61.48,61.58,31300.0
2012-06-27 14:30:00,61.58,61.66,61.41,61.54,50300.0,61.58,61.66,61.41,61.54,50300.0
2012-06-27 14:40:00,61.49,61.63,61.4,61.58,36900.0,61.49,61.63,61.4,61.58,36900.0
2012-06-27 14:50:00,61.58,61.66,61.48,61.53,51800.0,61.58,61.66,61.48,61.53,51800.0
2012-06-27 15:00:00,61.52,61.6,61.52,61.54,29700.0,61.52,61.6,61.52,61.54,29700.0
2012-06-27 15:10:00,61.53,61.92,61.52,61.88,60200.0,61.53,61.92,61.52,61.88,60200.0
2012-06-27 15:20:00,61.88,61.98,61.8,61.92,43400.0,61.88,61.98,61.8,61.92,43400.0
2012-06-27 15:30:00,61.93,62.0,61.89,61.98,56600.0,61.93,62.0,61.89,61.98,56600.0
2012-06-27 15:40:00,61.99,62.13,61.7,61.8,102100.0,61.99,62.13,61.7,61.8,102100.0
2012-06-27 15:50:00,61.8,61.88,61.78,61.85,132800.0,61.8,61.88,61.78,61.85,132800.0
2012-06-28 09:30:00,61.5,61.63,60.62,60.86,146800.0,61.5,61.63,60.62,60.86,146800.0
2012-06-28 09:40:00,60.89,61.2,60.72,61.16,59400.0,60.89,61.2,60.72,61.16,59400.0
2012-06-28 09:50:00,61.16,61.33,60.95,61.09,97000.0,61.16,61.33,60.95,61.09,97000.0
2012-06-28 10:00:00,61.03,61.04,60.21,60.24,103100.0,61.03,61.04,60.21,60.24,103100.0
2012-06-28 10:10:00,60.26,60.96,60.26,60.72,113900.0,60.26,60.96,60.26,60.72,113900.0
2012-06-28 10:20:00,60.75,60.85,60.09,60.17,113600.0,60.75,60.85,60.09,60.17,113600.0
2012-06-28 10:30:00,60.15,60.2,58.14,58.77,839000.0,60.15,60.2,58.14,58.77,839000.0
2012-06-28 10:40:00,58.72,58.95,57.66,58.55,618900.0,58.72,58.95,57.66,58.55,618900.0
2012-06-28 10:50:00,58.55,58.59,57.75,57.96,397300.0,58.55,58.59,57.75,57.96,397300.0
2012-06-28 11:00:00,57.96,58.34,57.53,58.3,374000.0,57.96,58.34,57.53,58.3,374000.0
2012-06-28 11:10:00,58.3,58.64,57.93,58.15,253800.0,58.3,58.64,57.93,58.15,253800.0
2012-06-28 11:20:00,58.15,58.41,58.13,58.17,110700.0,58.15,58.41,58.13,58.17,110700.0
2012-06-28 11:30:00,58.25,58.58,58.08,58.4,175800.0,58.25,58.58,58.08,58.4,175800.0
2012-06-28 11:40:00,58.39,58.39,57.25,57.34,246700.0,58.39,58.39,57.25,57.34,246700.0
2012-06-28 11:50:00,57.35,57.35,56.21,56.5,424200.0,57.35,57.35,56.21,56.5,424200.0
2012-06-28 12:00:00,56.5,56.97,56.48,56.88,236200.0,56.5,56.97,56.48,56.88,236200.0
2012-06-28 12:10:00,56.9,57.51,56.75,57.47,175800.0,56.9,57.51,56.75,57.47,175800.0
2012-06-28 12:20:00,57.48,57.74,57.25,57.5,180000.0,57.48,57.74,57.25,57.5,180000.0
2012-06-28 12:30:00,57.5,57.5,57.25,57.38,69800.0,57.5,57.5,57.25,57.38,69800.0
2012-06-28 12:40:00,57.36,57.61,57.15,57.57,115500.0,57.36,57.61,57.15,57.57,115500.0
2012-06-28 12:50:00,57.61,58.05,57.54,58.01,162200.0,57.61,58.05,57.54,58.01,162200.0
2012-06-28 13:00:00,58.01,58.12,57.78,57.78,140100.0,58.01,58.12,57.78,57.78,140100.0
2012-06-28 13:10:00,57.71,57.78,57.45,57.51,104200.0,57.71,57.78,57.45,57.51,104200.0
2012-06-28 13:20:00,57.52,57.59,57.25,57.27,220400.0,57.52,57.59,57.25,57.27,220400.0
2012-06-28 13:30:00,57.29,57.53,57.18,57.4,59700.0,57.29,57.53,57.18,57.4,59700.0
2012-06-28 13:40:00,57.43,57.48,57.26,57.36,44300.0,57.43,57.48,57.26,57.36,44300.0
2012-06-28 13:50:00,57.3,57.51,57.27,57.47,81700.0,57.3,57.51,57.27,57.47,81700.0
2012-06-28 14:00:00,57.49,57.62,57.31,57.43,56300.0,57.49,57.62,57.31,57.43,56300.0
2012-06-28 14:10:00,57.42,57.52,57.33,57.4,39200.0,57.42,57.52,57.33,57.4,39200.0
2012-06-28 14:20:00,57.4,57.42,57.23,57.37,65800.0,57.4,57.42,57.23,57.37,65800.0
2012-06-28 14:30:00,57.38,57.45,57.01,57.23,89200.0,57.38,57.45,57.01,57.23,89200.0
2012-06-28 14:40:00,57.12,57.38,57.03,57.07,56000.0,57.12,57.38,57.03,57.07,56000.0
2012-06-28 14:50:00,57.06,57.12,56.83,57.03,112600.0,57.06,57.12,56.83,57.03,112600.0
2012-06-28 15:00:00,57.05,57.44,57.01,57.36,90600.0,57.05,57.44,57.01,57.36,90600.0
2012-06-28 15:10:00,57.35,57.46,57.11,57.4,91500.0,57.35,57.46,57.11,57.4,91500.0
2012-06-28 15:20:00,57.38,57.88,57.38,57.82,160900.0,57.38,57.88,57.38,57.82,160900.0
2012-06-28 15:30:00,57.88,58.69,57.7,58.49,300100.0,57.88,58.69,57.7,58.49,300100.0
2012-06-28 15:40:00,58.43,58.61,58.14,58.52,227900.0,58.43,58.61,58.14,58.52,227900.0
2012-06-28 15:50:00,58.52,58.54,57.99,58.43,397900.0,58.52,58.54,57.99,58.43,397900.0
2012-06-29 09:30:00,58.52,59.0,58.09,58.66,283500.0,58.52,59.0,58.09,58.66,283500.0
2012-06-29 09:40:00,58.66,59.28,58.57,59.23,222300.0,58.66,59.28,58.57,59.23,222300.0
2012-06-29 09:50:00,59.23,59.7,59.08,59.56,217600.0,59.23,59.7,59.08,59.56,217600.0
2012-06-29 10:00:00,59.55,59.84,59.45,59.83,111900.0,59.55,59.84,59.45,59.83,111900.0
2012-06-29 10:10:00,59.8,59.85,59.39,59.42,90400.0,59.8,59.85,59.39,59.42,90400.0
2012-06-29 10:20:00,59.42,59.6,59.36,59.54,69400.0,59.42,59.6,59.36,59.54,69400.0
2012-06-29 10:30:00,59.5,59.58,59.33,59.4,73600.0,59.5,59.58,59.33,59.4,73600.0
2012-06-29 10:40:00,59.39,59.53,59.35,59.43,58200.0,59.39,59.53,59.35,59.43,58200.0
2012-06-29 10:50:00,59.44,59.49,59.11,59.16,88700.0,59.44,59.49,59.11,59.16,88700.0
2012-06-29 11:00:00,59.16,59.19,58.93,59.05,109300.0,59.16,59.19,58.93,59.05,109300.0
2012-06-29 11:10:00,59.08,59.29,59.07,59.28,67500.0,59.08,59.29,59.07,59.28,67500.0
2012-06-29 11:20:00,59.3,59.52,59.28,59.52,46800.0,59.3,59.52,59.28,59.52,46800.0
2012-06-29 11:30:00,59.52,59.73,59.43,59.73,62700.0,59.52,59.73,59.43,59.73,62700.0
2012-06-29 11:40:00,59.73,59.81,59.49,59.53,66700.0,59.73,59.81,59.49,59.53,66700.0
2012-06-29 11:50:00,59.55,59.55,59.29,59.44,35100.0,59.55,59.55,59.29,59.44,35100.0
2012-06-29 12:00:00,59.44,59.51,59.32,59.47,32000.0,59.44,59.51,59.32,59.47,32000.0
2012-06-29 12:10:00,59.47,59.73,59.43,59.7,33100.0,59.47,59.73,59.43,59.7,33100.0
2012-06-29 12:20:00,59.73,59.74,59.66,59.73,40200.0,59.73,59.74,59.66,59.73,40200.0
2012-06-29 12:30:00,59.73,59.75,59.63,59.72,46300.0,59.73,59.75,59.63,59.72,46300.0
2012-06-29 12:40:00,59.72,59.8,59.67,59.76,14700.0,59.72,59.8,59.67,59.76,14700.0
2012-06-29 12:50:00,59.77,59.78,59.57,59.72,27400.0,59.77,59.78,59.57,59.72,27400.0
2012-06-29 13:00:00,59.76,59.98,59.76,59.97,30600.0,59.76,59.98,59.76,59.97,30600.0
2012-06-29 13:10:00,59.97,59.99,59.87,59.94,30200.0,59.97,59.99,59.87,59.94,30200.0
2012-06-29 13:20:00,59.95,60.13,59.94,59.95,41500.0,59.95,60.13,59.94,59.95,41500.0
2012-06-29 13:30:00,59.92,59.98,59.63,59.66,46500.0,59.92,59.98,59.63,59.66,46500.0
2012-06-29 13:40:00,59.67,59.68,59.42,59.44,66800.0,59.67,59.68,59.42,59.44,66800.0
2012-06-29 13:50:00,59.46,59.58,59.44,59.51,30200.0,59.46,59.58,59.44,59.51,30200.0
2012-06-29 14:00:00,59.53,59.67,59.15,59.17,94100.0,59.53,59.67,59.15,59.17,94100.0
2012-06-29 14:10:00,59.17,59.38,59.06,59.29,87500.0,59.17,59.38,59.06,59.29,87500.0
2012-06-29 14:20:00,59.29,59.49,59.25,59.42,46300.0,59.29,59.49,59.25,59.42,46300.0
2012-06-29 14:30:00,59.44,59.45,59.28,59.32,24800.0,59.44,59.45,59.28,59.32,24800.0
2012-06-29 14:40:00,59.32,59.39,59.15,59.32,42900.0,59.32,59.39,59.15,59.32,42900.0
2012-06-29 14:50:00,59.32,59.5,59.28,59.45,34200.0,59.32,59.5,59.28,59.45,34200.0
2012-06-29 15:00:00,59.4,59.42,59.23,59.31,62400.0,59.4,59.42,59.23,59.31,62400.0
2012-06-29 15:10:00,59.31,59.42,59.22,59.4,57700.0,59.31,59.42,59.22,59.4,57700.0
2012-06-29 15:20:00,59.39,59.4,59.24,59.31,61600.0,59.39,59.4,59.24,59.31,61600.0
2012-06-29 15:30:00,59.31,59.31,59.24,59.3,62800.0,59.31,59.31,59.24,59.3,62800.0
2012-06-29 15:40:00,59.27,59.78,59.27,59.77,162200.0,59.27,59.78,59.27,59.77,162200.0
2012-06-29 15:50:00,59.77,59.78,59.47,59.6,241500.0,59.77,59.78,59.47,59.6,241500.0
2012-07-02 09:30:00,59.64,59.87,59.26,59.32,103500.0,59.64,59.87,59.26,59.32,103500.0
2012-07-02 09:40:00,59.28,59.34,58.8,58.86,120700.0,59.28,59.34,58.8,58.86,120700.0
2012-07-02 09:50:00,58.85,58.87,58.01,58.02,154500.0,58.85,58.87,58.01,58.02,154500.0
2012-07-02 10:00:00,58.02,58.03,57.21,57.42,187100.0,58.02,58.03,57.21,57.42,187100.0
2012-07-02 10:10:00,57.42,57.93,57.26,57.73,170300.0,57.42,57.93,57.26,57.73,170300.0
2012-07-02 10:20:00,57.76,58.08,57.61,57.76,107500.0,57.76,58.08,57.61,57.76,107500.0
2012-07-02 10:30:00,57.75,58.04,57.55,57.65,114700.0,57.75,58.04,57.55,57.65,114700.0
2012-07-02 10:40:00,57.66,58.1,57.54,57.87,136900.0,57.66,58.1,57.54,57.87,136900.0
2012-07-02 10:50:00,57.87,57.92,57.51,57.67,64300.0,57.87,57.92,57.51,57.67,64300.0
2012-07-02 11:00:00,57.67,57.67,57.45,57.51,77600.0,57.67,57.67,57.45,57.51,77600.0
2012-07-02 11:10:00,57.55,57.55,56.83,57.02,229200.0,57.55,57.55,56.83,57.02,229200.0
2012-07-02 11:20:00,57.03,57.43,57.01,57.4,49000.0,57.03,57.43,57.01,57.4,49000.0
2012-07-02 11:30:00,57.42,57.73,57.42,57.53,67000.0,57.42,57.73,57.42,57.53,67000.0
2012-07-02 11:40:00,57.53,57.54,57.18,57.31,50300.0,57.53,57.54,57.18,57.31,50300.0
2012-07-02 11:50:00,57.32,57.48,57.28,57.43,65100.0,57.32,57.48,57.28,57.43,65100.0
2012-07-02 12:00:00,57.4,57.44,57.29,57.43,49100.0,57.4,57.44,57.29,57.43,49100.0
2012-07-02 12:10:00,57.46,57.58,57.41,57.56,67100.0,57.46,57.58,57.41,57.56,67100.0
2012-07-02 12:20:00,57.56,57.72,57.48,57.67,44400.0,57.56,57.72,57.48,57.67,44400.0
2012-07-02 12:30:00,57.68,57.8,57.68,57.78,70900.0,57.68,57.8,57.68,57.78,70900.0
2012-07-02 12:40:00,57.77,57.89,57.74,57.8,36100.0,57.77,57.89,57.74,57.8,36100.0
2012-07-02 12:50:00,57.85,57.9,57.7,57.7,52700.0,57.85,57.9,57.7,57.7,52700.0
2012-07-02 13:00:00,57.71,57.9,57.68,57.9,53900.0,57.71,57.9,57.68,57.9,53900.0
2012-07-02 13:10:00,57.87,57.92,57.7,57.78,53300.0,57.87,57.92,57.7,57.78,53300.0
2012-07-02 13:20:00,57.8,57.89,57.74,57.81,18100.0,57.8,57.89,57.74,57.81,18100.0
2012-07-02 13:30:00,57.81,57.84,57.68,57.72,32900.0,57.81,57.84,57.68,57.72,32900.0
2012-07-02 13:40:00,57.72,57.75,57.6,57.61,37400.0,57.72,57.75,57.6,57.61,37400.0
2012-07-02 13:50:00,57.62,57.62,57.42,57.5,44800.0,57.62,57.62,57.42,57.5,44800.0
2012-07-02 14:00:00,57.51,57.69,57.4,57.64,44300.0,57.51,57.69,57.4,57.64,44300.0
2012-07-02 14:10:00,57.65,57.82,57.65,57.75,42200.0,57.65,57.82,57.65,57.75,42200.0
2012-07-02 14:20:00,57.74,57.82,57.7,57.71,35300.0,57.74,57.82,57.7,57.71,35300.0
2012-07-02 14:30:00,57.72,57.79,57.7,57.73,33200.0,57.72,57.79,57.7,57.73,33200.0
2012-07-02 14:40:00,57.72,57.76,57.7,57.72,54700.0,57.72,57.76,57.7,57.72,54700.0
2012-07-02 14:50:00,57.7,57.76,57.69,57.72,27700.0,57.7,57.76,57.69,57.72,27700.0
2012-07-02 15:00:00,57.74,57.77,57.69,57.7,51100.0,57.74,57.77,57.69,57.7,51100.0
2012-07-02 15:10:00,57.69,57.75,57.69,57.72,64000.0,57.69,57.75,57.69,57.72,64000.0
2012-07-02 15:20:00,57.73,57.91,57.72,57.79,71000.0,57.73,57.91,57.72,57.79,71000.0
2012-07-02 15:30:00,57.79,57.93,57.76,57.93,110600.0,57.79,57.93,57.76,57.93,110600.0
2012-07-02 15:40:00,57.93,58.05,57.92,58.0,181400.0,57.93,58.05,57.92,58.0,181400.0
2012-07-02 15:50:00,57.99,58.34,57.91,58.13,227000.0,57.99,58.34,57.91,58.13,227000.0
2012-07-03 09:30:00,57.95,58.25,57.44,57.68,164800.0,57.95,58.25,57.44,57.68,164800.0
2012-07-03 09:40:00,57.67,57.95,57.29,57.52,58400.0,57.67,57.95,57.29,57.52,58400.0
2012-07-03 09:50:00,57.52,57.7,57.52,57.63,50200.0,57.52,57.7,57.52,57.63,50200.0
2012-07-03 10:00:00,57.68,57.98,57.66,57.86,83300.0,57.68,57.98,57.66,57.86,83300.0
2012-07-03 10:10:00,57.81,57.98,57.8,57.8,73800.0,57.81,57.98,57.8,57.8,73800.0
2012-07-03 10:20:00,57.81,57.97,57.8,57.91,81800.0,57.81,57.97,57.8,57.91,81800.0
2012-07-03 10:30:00,57.92,58.07,57.81,57.95,63400.0,57.92,58.07,57.81,57.95,63400.0
2012-07-03 10:40:00,57.93,58.05,57.86,58.02,58200.0,57.93,58.05,57.86,58.02,58200.0
2012-07-03 10:50:00,58.01,58.06,57.8,57.92,57600.0,58.01,58.06,57.8,57.92,57600.0
2012-07-03 11:00:00,57.91,58.06,57.87,58.01,61000.0,57.91,58.06,57.87,58.01,61000.0
2012-07-03 11:10:00,58.01,58.04,57.87,58.01,48800.0,58.01,58.04,57.87,58.01,48800.0
2012-07-03 11:20:00,58.02,58.05,57.87,58.0,58600.0,58.02,58.05,57.87,58.0,58600.0
2012-07-03 11:30:00,58.02,58.09,57.89,58.05,74800.0,58.02,58.09,57.89,58.05,74800.0
2012-07-03 11:40:00,58.05,58.08,57.91,57.99,55900.0,58.05,58.08,57.91,57.99,55900.0
2012-07-03 11:50:00,57.99,58.07,57.87,58.04,60400.0,57.99,58.07,57.87,58.04,60400.0
2012-07-03 12:00:00,58.05,58.05,57.84,57.84,63700.0,58.05,58.05,57.84,57.84,63700.0
2012-07-03 12:10:00,57.84,57.92,57.63,57.7,51000.0,57.84,57.92,57.63,57.7,51000.0
2012-07-03 12:20:00,57.71,57.93,57.62,57.89,60100.0,57.71,57.93,57.62,57.89,60100.0
2012-07-03 12:30:00,57.89,57.93,57.62,57.87,95000.0,57.89,57.93,57.62,57.87,95000.0
2012-07-03 12:40:00,57.87,58.04,57.79,57.99,103400.0,57.87,58.04,57.79,57.99,103400.0
2012-07-03 12:50:00,58.0,58.07,57.84,57.92,117900.0,58.0,58.07,57.84,57.92,117900.0
2012-07-05 09:30:00,57.98,59.5,57.93,59.5,142600.0,57.98,59.5,57.93,59.5,142600.0
2012-07-05 09:40:00,59.5,59.65,58.97,59.04,121400.0,59.5,59.65,58.97,59.04,121400.0
2012-07-05 09:50:00,59.04,59.13,58.25,58.5,94000.0,59.04,59.13,58.25,58.5,94000.0
2012-07-05 10:00:00,58.5,58.58,58.3,58.38,50100.0,58.5,58.58,58.3,58.38,50100.0
2012-07-05 10:10:00,58.47,58.89,58.43,58.82,78100.0,58.47,58.89,58.43,58.82,78100.0
2012-07-05 10:20:00,58.86,58.99,58.83,58.95,44400.0,58.86,58.99,58.83,58.95,44400.0
2012-07-05 10:30:00,58.92,59.13,58.92,59.11,61100.0,58.92,59.13,58.92,59.11,61100.0
2012-07-05 10:40:00,59.12,59.46,59.11,59.43,64300.0,59.12,59.46,59.11,59.43,64300.0
2012-07-05 10:50:00,59.42,59.45,59.18,59.36,38300.0,59.42,59.45,59.18,59.36,38300.0
2012-07-05 11:00:00,59.39,59.77,59.39,59.59,95600.0,59.39,59.77,59.39,59.59,95600.0
2012-07-05 11:10:00,59.62,59.69,59.39,59.47,63300.0,59.62,59.69,59.39,59.47,63300.0
2012-07-05 11:20:00,59.47,59.55,59.26,59.55,46600.0,59.47,59.55,59.26,59.55,46600.0
2012-07-05 11:30:00,59.53,59.84,59.41,59.41,94600.0,59.53,59.84,59.41,59.41,94600.0
2012-07-05 11:40:00,59.42,59.5,59.35,59.42,29500.0,59.42,59.5,59.35,59.42,29500.0
2012-07-05 11:50:00,59.39,59.49,59.38,59.42,15700.0,59.39,59.49,59.38,59.42,15700.0
2012-07-05 12:00:00,59.41,59.48,59.3,59.34,25500.0,59.41,59.48,59.3,59.34,25500.0
2012-07-05 12:10:00,59.35,59.47,59.27,59.33,34600.0,59.35,59.47,59.27,59.33,34600.0
2012-07-05 12:20:00,59.33,59.46,59.25,59.4,43600.0,59.33,59.46,59.25,59.4,43600.0
2012-07-05 12:30:00,59.39,59.4,59.23,59.31,34800.0,59.39,59.4,59.23,59.31,34800.0
2012-07-05 12:40:00,59.31,59.32,59.16,59.22,27400.0,59.31,59.32,59.16,59.22,27400.0
2012-07-05 12:50:00,59.23,59.29,59.09,59.29,29000.0,59.23,59.29,59.09,59.29,29000.0
2012-07-05 13:00:00,59.29,59.4,59.26,59.32,34800.0,59.29,59.4,59.26,59.32,34800.0
2012-07-05 13:10:00,59.35,59.44,59.32,59.43,15300.0,59.35,59.44,59.32,59.43,15300.0
2012-07-05 13:20:00,59.46,59.83,59.46,59.72,35200.0,59.46,59.83,59.46,59.72,35200.0
2012-07-05 13:30:00,59.75,59.84,59.74,59.83,43900.0,59.75,59.84,59.74,59.83,43900.0
2012-07-05 13:40:00,59.86,60.32,59.85,60.27,76300.0,59.86,60.32,59.85,60.27,76300.0
2012-07-05 13:50:00,60.28,60.53,60.2,60.47,77800.0,60.28,60.53,60.2,60.47,77800.0
2012-07-05 14:00:00,60.46,60.69,60.46,60.57,97500.0,60.46,60.69,60.46,60.57,97500.0
2012-07-05 14:10:00,60.57,60.71,60.57,60.7,80400.0,60.57,60.71,60.57,60.7,80400.0
2012-07-05 14:20:00,60.72,60.78,60.65,60.73,45000.0,60.72,60.78,60.65,60.73,45000.0
2012-07-05 14:30:00,60.74,60.77,60.6,60.67,69800.0,60.74,60.77,60.6,60.67,69800.0
2012-07-05 14:40:00,60.67,60.78,60.45,60.69,86400.0,60.67,60.78,60.45,60.69,86400.0
2012-07-05 14:50:00,60.72,60.77,60.64,60.75,26800.0,60.72,60.77,60.64,60.75,26800.0
2012-07-05 15:00:00,60.75,60.95,60.52,60.59,151300.0,60.75,60.95,60.52,60.59,151300.0
2012-07-05 15:10:00,60.59,60.63,60.27,60.27,94700.0,60.59,60.63,60.27,60.27,94700.0
2012-07-05 15:20:00,60.29,60.54,60.25,60.39,93800.0,60.29,60.54,60.25,60.39,93800.0
2012-07-05 15:30:00,60.39,60.51,60.3,60.37,89000.0,60.39,60.51,60.3,60.37,89000.0
2012-07-05 15:40:00,60.36,60.51,60.3,60.33,117700.0,60.36,60.51,60.3,60.33,117700.0
2012-07-05 15:50:00,60.31,60.32,60.1,60.16,223900.0,60.31,60.32,60.1,60.16,223900.0
2012-07-06 09:30:00,59.17,59.82,59.14,59.64,96300.0,59.17,59.82,59.14,59.64,96300.0
2012-07-06 09:40:00,59.65,60.0,59.38,59.41,80000.0,59.65,60.0,59.38,59.41,80000.0
2012-07-06 09:50:00,59.41,59.58,59.07,59.25,101300.0,59.41,59.58,59.07,59.25,101300.0
2012-07-06 10:00:00,59.29,59.3,58.95,58.95,53300.0,59.29,59.3,58.95,58.95,53300.0
2012-07-06 10:10:00,58.93,58.96,58.6,58.72,48200.0,58.93,58.96,58.6,58.72,48200.0
2012-07-06 10:20:00,58.75,59.03,58.66,58.95,53300.0,58.75,59.03,58.66,58.95,53300.0
2012-07-06 10:30:00,58.95,59.03,58.71,58.86,45400.0,58.95,59.03,58.71,58.86,45400.0
2012-07-06 10:40:00,58.87,58.87,58.5,58.57,42000.0,58.87,58.87,58.5,58.57,42000.0
2012-07-06 10:50:00,58.57,58.77,58.53,58.75,31400.0,58.57,58.77,58.53,58.75,31400.0
2012-07-06 11:00:00,58.75,58.75,58.3,58.32,89600.0,58.75,58.75,58.3,58.32,89600.0
2012-07-06 11:10:00,58.32,58.46,58.15,58.44,51900.0,58.32,58.46,58.15,58.44,51900.0
2012-07-06 11:20:00,58.46,58.58,58.34,58.41,36800.0,58.46,58.58,58.34,58.41,36800.0
2012-07-06 11:30:00,58.4,58.62,58.4,58.59,64300.0,58.4,58.62,58.4,58.59,64300.0
2012-07-06 11:40:00,58.55,58.86,58.55,58.86,24800.0,58.55,58.86,58.55,58.86,24800.0
2012-07-06 11:50:00,58.85,58.86,58.57,58.66,30000.0,58.85,58.86,58.57,58.66,30000.0
2012-07-06 12:00:00,58.65,58.65,58.47,58.6,21600.0,58.65,58.65,58.47,58.6,21600.0
2012-07-06 12:10:00,58.63,58.65,58.51,58.57,23700.0,58.63,58.65,58.51,58.57,23700.0
2012-07-06 12:20:00,58.55,58.57,58.51,58.55,12900.0,58.55,58.57,58.51,58.55,12900.0
2012-07-06 12:30:00,58.55,58.58,58.51,58.57,8900.0,58.55,58.58,58.51,58.57,8900.0
2012-07-06 12:40:00,58.58,58.72,58.55,58.7,17400.0,58.58,58.72,58.55,58.7,17400.0
2012-07-06 12:50:00,58.71,58.89,58.66,58.89,30500.0,58.71,58.89,58.66,58.89,30500.0
2012-07-06 13:00:00,58.88,58.9,58.79,58.81,54700.0,58.88,58.9,58.79,58.81,54700.0
2012-07-06 13:10:00,58.83,58.87,58.68,58.87,10700.0,58.83,58.87,58.68,58.87,10700.0
2012-07-06 13:20:00,58.87,58.88,58.79,58.86,18500.0,58.87,58.88,58.79,58.86,18500.0
2012-07-06 13:30:00,58.85,58.93,58.84,58.88,26700.0,58.85,58.93,58.84,58.88,26700.0
2012-07-06 13:40:00,58.89,58.94,58.85,58.9,27500.0,58.89,58.94,58.85,58.9,27500.0
2012-07-06 13:50:00,58.9,58.91,58.85,58.88,17100.0,58.9,58.91,58.85,58.88,17100.0
2012-07-06 14:00:00,58.87,58.88,58.84,58.85,22900.0,58.87,58.88,58.84,58.85,22900.0
2012-07-06 14:10:00,58.85,58.91,58.84,58.9,38900.0,58.85,58.91,58.84,58.9,38900.0
2012-07-06 14:20:00,58.89,59.14,58.86,59.1,42400.0,58.89,59.14,58.86,59.1,42400.0
2012-07-06 14:30:00,59.11,59.26,59.11,59.21,32400.0,59.11,59.26,59.11,59.21,32400.0
2012-07-06 14:40:00,59.25,59.38,59.15,59.31,39500.0,59.25,59.38,59.15,59.31,39500.0
2012-07-06 14:50:00,59.3,59.36,59.18,59.26,38900.0,59.3,59.36,59.18,59.26,38900.0
2012-07-06 15:00:00,59.26,59.3,59.13,59.3,39200.0,59.26,59.3,59.13,59.3,39200.0
2012-07-06 15:10:00,59.27,59.57,59.23,59.54,49700.0,59.27,59.57,59.23,59.54,49700.0
2012-07-06 15:20:00,59.56,59.56,59.29,59.46,60800.0,59.56,59.56,59.29,59.46,60800.0
2012-07-06 15:30:00,59.45,59.6,59.43,59.57,72300.0,59.45,59.6,59.43,59.57,72300.0
2012-07-06 15:40:00,59.58,59.72,59.52,59.7,109900.0,59.58,59.72,59.52,59.7,109900.0
2012-07-06 15:50:00,59.69,59.73,59.51,59.55,134800.0,59.69,59.73,59.51,59.55,134800.0
2012-07-09 09:30:00,59.46,60.2,59.35,60.0,54700.0,59.46,60.2,59.35,60.0,54700.0
2012-07-09 09:40:00,60.0,60.0,58.76,58.91,63500.0,60.0,60.0,58.76,58.91,63500.0
2012-07-09 09:50:00,58.9,58.96,58.68,58.73,67200.0,58.9,58.96,58.68,58.73,67200.0
2012-07-09 10:00:00,58.73,58.73,58.28,58.31,62000.0,58.73,58.73,58.28,58.31,62000.0
2012-07-09 10:10:00,58.31,58.51,58.1,58.45,71400.0,58.31,58.51,58.1,58.45,71400.0
2012-07-09 10:20:00,58.46,58.71,58.35,58.68,53900.0,58.46,58.71,58.35,58.68,53900.0
2012-07-09 10:30:00,58.67,58.86,58.67,58.86,62600.0,58.67,58.86,58.67,58.86,62600.0
2012-07-09 10:40:00,58.86,58.96,58.77,58.9,18400.0,58.86,58.96,58.77,58.9,18400.0
2012-07-09 10:50:00,58.92,59.09,58.89,59.09,15300.0,58.92,59.09,58.89,59.09,15300.0
2012-07-09 11:00:00,59.07,59.11,58.91,58.99,31500.0,59.07,59.11,58.91,58.99,31500.0
2012-07-09 11:10:00,58.96,58.96,58.73,58.82,14200.0,58.96,58.96,58.73,58.82,14200.0
2012-07-09 11:20:00,58.8,58.81,58.43,58.46,21500.0,58.8,58.81,58.43,58.46,21500.0
2012-07-09 11:30:00,58.45,58.5,58.22,58.27,28100.0,58.45,58.5,58.22,58.27,28100.0
2012-07-09 11:40:00,58.26,58.35,58.21,58.22,24300.0,58.26,58.35,58.21,58.22,24300.0
2012-07-09 11:50:00,58.21,58.25,58.11,58.12,28300.0,58.21,58.25,58.11,58.12,28300.0
2012-07-09 12:00:00,58.12,58.2,58.11,58.12,21700.0,58.12,58.2,58.11,58.12,21700.0
2012-07-09 12:10:00,58.16,58.32,58.12,58.22,15400.0,58.16,58.32,58.12,58.22,15400.0
2012-07-09 12:20:00,58.25,58.46,58.25,58.44,15300.0,58.25,58.46,58.25,58.44,15300.0
2012-07-09 12:30:00,58.4,58.48,58.27,58.3,16800.0,58.4,58.48,58.27,58.3,16800.0
2012-07-09 12:40:00,58.31,58.35,58.26,58.33,13200.0,58.31,58.35,58.26,58.33,13200.0
2012-07-09 12:50:00,58.37,58.52,58.37,58.45,8100.0,58.37,58.52,58.37,58.45,8100.0
2012-07-09 13:00:00,58.44,58.63,58.44,58.56,12700.0,58.44,58.63,58.44,58.56,12700.0
2012-07-09 13:10:00,58.52,58.57,58.42,58.53,14500.0,58.52,58.57,58.42,58.53,14500.0
2012-07-09 13:20:00,58.5,58.79,58.48,58.79,16300.0,58.5,58.79,58.48,58.79,16300.0
2012-07-09 13:30:00,58.77,58.96,58.76,58.9,27900.0,58.77,58.96,58.76,58.9,27900.0
2012-07-09 13:40:00,58.89,58.93,58.78,58.78,16300.0,58.89,58.93,58.78,58.78,16300.0
2012-07-09 13:50:00,58.74,58.8,58.53,58.55,18400.0,58.74,58.8,58.53,58.55,18400.0
2012-07-09 14:00:00,58.57,58.64,58.53,58.62,27400.0,58.57,58.64,58.53,58.62,27400.0
2012-07-09 14:10:00,58.6,58.72,58.59,58.71,57100.0,58.6,58.72,58.59,58.71,57100.0
2012-07-09 14:20:00,58.7,58.85,58.58,58.85,22000.0,58.7,58.85,58.58,58.85,22000.0
2012-07-09 14:30:00,58.77,58.89,58.76,58.86,25800.0,58.77,58.89,58.76,58.86,25800.0
2012-07-09 14:40:00,58.87,58.91,58.71,58.71,36200.0,58.87,58.91,58.71,58.71,36200.0
2012-07-09 14:50:00,58.74,58.8,58.61,58.72,36700.0,58.74,58.8,58.61,58.72,36700.0
2012-07-09 15:00:00,58.72,58.82,58.68,58.68,13300.0,58.72,58.82,58.68,58.68,13300.0
2012-07-09 15:10:00,58.68,58.75,58.59,58.67,31100.0,58.68,58.75,58.59,58.67,31100.0
2012-07-09 15:20:00,58.61,58.67,58.45,58.62,23800.0,58.61,58.67,58.45,58.62,23800.0
2012-07-09 15:30:00,58.58,58.65,58.48,58.58,27900.0,58.58,58.65,58.48,58.58,27900.0
2012-07-09 15:40:00,58.55,58.7,58.5,58.66,28700.0,58.55,58.7,58.5,58.66,28700.0
2012-07-09 15:50:00,58.66,58.68,58.54,58.68,87900.0,58.66,58.68,58.54,58.68,87900.0
2012-07-10 09:30:00,58.83,59.79,58.83,59.74,101800.0,58.83,59.79,58.83,59.74,101800.0
2012-07-10 09:40:00,59.74,59.78,59.22,59.37,35100.0,59.74,59.78,59.22,59.37,35100.0
2012-07-10 09:50:00,59.35,59.36,58.9,58.91,34200.0,59.35,59.36,58.9,58.91,34200.0
2012-07-10 10:00:00,58.97,59.29,58.66,58.68,42800.0,58.97,59.29,58.66,58.68,42800.0
2012-07-10 10:10:00,58.72,58.94,58.51,58.51,60200.0,58.72,58.94,58.51,58.51,60200.0
2012-07-10 10:20:00,58.51,58.88,58.41,58.81,70900.0,58.51,58.88,58.41,58.81,70900.0
2012-07-10 10:30:00,58.82,58.95,58.62,58.72,43400.0,58.82,58.95,58.62,58.72,43400.0
2012-07-10 10:40:00,58.61,58.79,58.44,58.68,33100.0,58.61,58.79,58.44,58.68,33100.0
2012-07-10 10:50:00,58.64,58.74,58.5,58.68,27800.0,58.64,58.74,58.5,58.68,27800.0
2012-07-10 11:00:00,58.64,58.78,58.58,58.74,41100.0,58.64,58.78,58.58,58.74,41100.0
2012-07-10 11:10:00,58.75,58.81,58.41,58.41,52500.0,58.75,58.81,58.41,58.41,52500.0
2012-07-10 11:20:00,58.44,58.67,58.43,58.54,54200.0,58.44,58.67,58.43,58.54,54200.0
2012-07-10 11:30:00,58.55,58.66,58.52,58.66,16900.0,58.55,58.66,58.52,58.66,16900.0
2012-07-10 11:40:00,58.66,58.69,58.55,58.61,19200.0,58.66,58.69,58.55,58.61,19200.0
2012-07-10 11:50:00,58.6,58.61,58.5,58.55,13600.0,58.6,58.61,58.5,58.55,13600.0
2012-07-10 12:00:00,58.56,58.63,58.54,58.58,13000.0,58.56,58.63,58.54,58.58,13000.0
2012-07-10 12:10:00,58.56,58.61,58.41,58.47,15600.0,58.56,58.61,58.41,58.47,15600.0
2012-07-10 12:20:00,58.49,58.57,58.42,58.43,11700.0,58.49,58.57,58.42,58.43,11700.0
2012-07-10 12:30:00,58.45,58.63,58.45,58.57,21500.0,58.45,58.63,58.45,58.57,21500.0
2012-07-10 12:40:00,58.62,58.66,58.52,58.52,25400.0,58.62,58.66,58.52,58.52,25400.0
2012-07-10 12:50:00,58.54,58.67,58.53,58.6,12500.0,58.54,58.67,58.53,58.6,12500.0
2012-07-10 13:00:00,58.56,58.58,58.51,58.55,3700.0,58.56,58.58,58.51,58.55,3700.0
2012-07-10 13:10:00,58.56,58.69,58.53,58.64,16000.0,58.56,58.69,58.53,58.64,16000.0
2012-07-10 13:20:00,58.64,58.64,58.5,58.58,20500.0,58.64,58.64,58.5,58.58,20500.0
2012-07-10 13:30:00,58.57,58.59,58.4,58.4,21900.0,58.57,58.59,58.4,58.4,21900.0
2012-07-10 13:40:00,58.4,58.4,58.22,58.22,28100.0,58.4,58.4,58.22,58.22,28100.0
2012-07-10 13:50:00,58.22,58.45,58.06,58.07,30900.0,58.22,58.45,58.06,58.07,30900.0
2012-07-10 14:00:00,58.06,58.27,57.95,57.95,50700.0,58.06,58.27,57.95,57.95,50700.0
2012-07-10 14:10:00,57.95,57.95,57.55,57.61,71500.0,57.95,57.95,57.55,57.61,71500.0
2012-07-10 14:20:00,57.59,57.79,57.5,57.78,33300.0,57.59,57.79,57.5,57.78,33300.0
2012-07-10 14:30:00,57.78,57.9,57.6,57.9,29300.0,57.78,57.9,57.6,57.9,29300.0
2012-07-10 14:40:00,57.88,57.99,57.85,57.85,29400.0,57.88,57.99,57.85,57.85,29400.0
2012-07-10 14:50:00,57.87,57.93,57.74,57.83,28500.0,57.87,57.93,57.74,57.83,28500.0
2012-07-10 15:00:00,57.84,57.93,57.64,57.8,37300.0,57.84,57.93,57.64,57.8,37300.0
2012-07-10 15:10:00,57.78,57.92,57.71,57.83,20200.0,57.78,57.92,57.71,57.83,20200.0
2012-07-10 15:20:00,57.85,57.9,57.71,57.74,21700.0,57.85,57.9,57.71,57.74,21700.0
2012-07-10 15:30:00,57.77,57.82,57.67,57.67,20600.0,57.77,57.82,57.67,57.67,20600.0
2012-07-10 15:40:00,57.67,57.87,57.61,57.75,71100.0,57.67,57.87,57.61,57.75,71100.0
2012-07-10 15:50:00,57.77,58.0,57.69,57.94,109300.0,57.77,58.0,57.69,57.94,109300.0
2012-07-11 09:30:00,57.44,57.62,56.85,56.85,124000.0,57.44,57.62,56.85,56.85,124000.0
2012-07-11 09:40:00,56.86,57.07,56.46,56.66,143000.0,56.86,57.07,56.46,56.66,143000.0
2012-07-11 09:50:00,56.65,57.33,56.65,57.01,95700.0,56.65,57.33,56.65,57.01,95700.0
2012-07-11 10:00:00,57.0,57.57,56.89,57.24,61100.0,57.0,57.57,56.89,57.24,61100.0
2012-07-11 10:10:00,57.24,57.28,56.91,57.23,45100.0,57.24,57.28,56.91,57.23,45100.0
2012-07-11 10:20:00,57.23,57.24,56.71,56.75,78100.0,57.23,57.24,56.71,56.75,78100.0
2012-07-11 10:30:00,56.77,56.8,56.25,56.31,111400.0,56.77,56.8,56.25,56.31,111400.0
2012-07-11 10:40:00,56.33,56.54,56.2,56.2,101100.0,56.33,56.54,56.2,56.2,101100.0
2012-07-11 10:50:00,56.21,56.3,55.66,55.74,178800.0,56.21,56.3,55.66,55.74,178800.0
2012-07-11 11:00:00,55.71,56.19,55.59,56.17,151000.0,55.71,56.19,55.59,56.17,151000.0
2012-07-11 11:10:00,56.12,56.17,55.89,55.98,64500.0,56.12,56.17,55.89,55.98,64500.0
2012-07-11 11:20:00,56.0,56.02,55.7,55.8,57500.0,56.0,56.02,55.7,55.8,57500.0
2012-07-11 11:30:00,55.77,55.93,55.74,55.79,79200.0,55.77,55.93,55.74,55.79,79200.0
2012-07-11 11:40:00,55.79,55.84,55.38,55.51,97600.0,55.79,55.84,55.38,55.51,97600.0
2012-07-11 11:50:00,55.5,55.62,55.44,55.48,65600.0,55.5,55.62,55.44,55.48,65600.0
2012-07-11 12:00:00,55.5,55.85,55.48,55.8,99600.0,55.5,55.85,55.48,55.8,99600.0
2012-07-11 12:10:00,55.79,55.82,55.74,55.8,42000.0,55.79,55.82,55.74,55.8,42000.0
2012-07-11 12:20:00,55.8,55.81,55.53,55.7,34000.0,55.8,55.81,55.53,55.7,34000.0
2012-07-11 12:30:00,55.7,55.81,55.69,55.71,21100.0,55.7,55.81,55.69,55.71,21100.0
2012-07-11 12:40:00,55.7,55.93,55.7,55.92,41100.0,55.7,55.93,55.7,55.92,41100.0
2012-07-11 12:50:00,55.92,55.97,55.84,55.88,15100.0,55.92,55.97,55.84,55.88,15100.0
2012-07-11 13:00:00,55.85,55.87,55.6,55.65,50300.0,55.85,55.87,55.6,55.65,50300.0
2012-07-11 13:10:00,55.67,55.71,55.45,55.47,32000.0,55.67,55.71,55.45,55.47,32000.0
2012-07-11 13:20:00,55.48,55.58,55.45,55.52,48900.0,55.48,55.58,55.45,55.52,48900.0
2012-07-11 13:30:00,55.54,55.65,55.48,55.63,34300.0,55.54,55.65,55.48,55.63,34300.0
2012-07-11 13:40:00,55.63,55.92,55.62,55.92,33000.0,55.63,55.92,55.62,55.92,33000.0
2012-07-11 13:50:00,55.88,56.0,55.81,56.0,84300.0,55.88,56.0,55.81,56.0,84300.0
2012-07-11 14:00:00,56.0,56.04,55.51,55.58,90400.0,56.0,56.04,55.51,55.58,90400.0
2012-07-11 14:10:00,55.6,55.62,55.35,55.35,73200.0,55.6,55.62,55.35,55.35,73200.0
2012-07-11 14:20:00,55.37,55.39,55.02,55.1,112300.0,55.37,55.39,55.02,55.1,112300.0
2012-07-11 14:30:00,55.08,55.16,55.03,55.11,86300.0,55.08,55.16,55.03,55.11,86300.0
2012-07-11 14:40:00,55.1,55.18,55.02,55.18,163400.0,55.1,55.18,55.02,55.18,163400.0
2012-07-11 14:50:00,55.17,55.29,55.11,55.18,113900.0,55.17,55.29,55.11,55.18,113900.0
2012-07-11 15:00:00,55.19,55.54,55.17,55.5,77300.0,55.19,55.54,55.17,55.5,77300.0
2012-07-11 15:10:00,55.48,55.53,55.35,55.47,120100.0,55.48,55.53,55.35,55.47,120100.0
2012-07-11 15:20:00,55.48,55.68,55.37,55.51,132900.0,55.48,55.68,55.37,55.51,132900.0
2012-07-11 15:30:00,55.5,55.63,55.44,55.6,65400.0,55.5,55.63,55.44,55.6,65400.0
2012-07-11 15:40:00,55.57,56.06,55.56,56.04,149400.0,55.57,56.06,55.56,56.04,149400.0
2012-07-11 15:50:00,56.06,56.13,55.86,55.87,200900.0,56.06,56.13,55.86,55.87,200900.0
2012-07-12 09:30:00,55.32,55.48,54.68,55.0,197500.0,55.32,55.48,54.68,55.0,197500.0
2012-07-12 09:40:00,54.91,54.96,54.42,54.54,160800.0,54.91,54.96,54.42,54.54,160800.0
2012-07-12 09:50:00,54.55,54.62,54.17,54.34,136400.0,54.55,54.62,54.17,54.34,136400.0
2012-07-12 10:00:00,54.33,54.44,54.07,54.28,255100.0,54.33,54.44,54.07,54.28,255100.0
2012-07-12 10:10:00,54.25,54.27,53.88,53.99,177800.0,54.25,54.27,53.88,53.99,177800.0
2012-07-12 10:20:00,53.96,54.21,53.79,54.15,143700.0,53.96,54.21,53.79,54.15,143700.0
2012-07-12 10:30:00,54.15,54.21,53.9,54.01,82300.0,54.15,54.21,53.9,54.01,82300.0
2012-07-12 10:40:00,54.01,54.25,53.9,54.2,167100.0,54.01,54.25,53.9,54.2,167100.0
2012-07-12 10:50:00,54.2,54.52,54.16,54.44,135100.0,54.2,54.52,54.16,54.44,135100.0
2012-07-12 11:00:00,54.43,54.51,54.35,54.42,57500.0,54.43,54.51,54.35,54.42,57500.0
2012-07-12 11:10:00,54.4,54.4,54.0,54.09,98100.0,54.4,54.4,54.0,54.09,98100.0
2012-07-12 11:20:00,54.12,54.77,54.05,54.5,183300.0,54.12,54.77,54.05,54.5,183300.0
2012-07-12 11:30:00,54.55,54.75,54.33,54.33,53500.0,54.55,54.75,54.33,54.33,53500.0
2012-07-12 11:40:00,54.43,54.63,54.43,54.61,43500.0,54.43,54.63,54.43,54.61,43500.0
2012-07-12 11:50:00,54.61,54.94,54.5,54.9,69100.0,54.61,54.94,54.5,54.9,69100.0
2012-07-12 12:00:00,54.93,55.14,54.83,54.84,88100.0,54.93,55.14,54.83,54.84,88100.0
2012-07-12 12:10:00,54.84,54.85,54.44,54.46,41200.0,54.84,54.85,54.44,54.46,41200.0
2012-07-12 12:20:00,54.47,54.54,54.39,54.48,27400.0,54.47,54.54,54.39,54.48,27400.0
2012-07-12 12:30:00,54.48,54.63,54.25,54.3,38800.0,54.48,54.63,54.25,54.3,38800.0
2012-07-12 12:40:00,54.3,54.35,54.22,54.31,48700.0,54.3,54.35,54.22,54.31,48700.0
2012-07-12 12:50:00,54.31,54.41,54.15,54.37,36100.0,54.31,54.41,54.15,54.37,36100.0
2012-07-12 13:00:00,54.4,54.52,54.29,54.48,45900.0,54.4,54.52,54.29,54.48,45900.0
2012-07-12 13:10:00,54.5,54.96,54.5,54.77,48100.0,54.5,54.96,54.5,54.77,48100.0
2012-07-12 13:20:00,54.83,55.17,54.79,55.0,73400.0,54.83,55.17,54.79,55.0,73400.0
2012-07-12 13:30:00,55.03,55.41,55.02,55.32,56300.0,55.03,55.41,55.02,55.32,56300.0
2012-07-12 13:40:00,55.33,55.62,55.24,55.44,97000.0,55.33,55.62,55.24,55.44,97000.0
2012-07-12 13:50:00,55.43,55.64,55.24,55.28,88400.0,55.43,55.64,55.24,55.28,88400.0
2012-07-12 14:00:00,55.26,55.32,55.01,55.3,52600.0,55.26,55.32,55.01,55.3,52600.0
2012-07-12 14:10:00,55.31,55.32,55.0,55.22,38300.0,55.31,55.32,55.0,55.22,38300.0
2012-07-12 14:20:00,55.2,55.31,55.12,55.27,37000.0,55.2,55.31,55.12,55.27,37000.0
2012-07-12 14:30:00,55.26,55.44,55.26,55.42,40600.0,55.26,55.44,55.26,55.42,40600.0
2012-07-12 14:40:00,55.44,55.47,55.07,55.15,41800.0,55.44,55.47,55.07,55.15,41800.0
2012-07-12 14:50:00,55.16,55.24,55.11,55.15,46000.0,55.16,55.24,55.11,55.15,46000.0
2012-07-12 15:00:00,55.15,55.36,55.06,55.33,53700.0,55.15,55.36,55.06,55.33,53700.0
2012-07-12 15:10:00,55.36,55.52,55.04,55.15,121200.0,55.36,55.52,55.04,55.15,121200.0
2012-07-12 15:20:00,55.16,55.33,55.16,55.23,88100.0,55.16,55.33,55.16,55.23,88100.0
2012-07-12 15:30:00,55.23,55.25,54.94,54.99,145000.0,55.23,55.25,54.94,54.99,145000.0
2012-07-12 15:40:00,54.98,55.31,54.92,55.08,185800.0,54.98,55.31,54.92,55.08,185800.0
2012-07-12 15:50:00,55.08,55.11,54.9,55.0,242200.0,55.08,55.11,54.9,55.0,242200.0
2012-07-13 09:30:00,55.52,55.77,55.09,55.52,132700.0,55.52,55.77,55.09,55.52,132700.0
2012-07-13 09:40:00,55.61,55.89,55.37,55.84,138000.0,55.61,55.89,55.37,55.84,138000.0
2012-07-13 09:50:00,55.85,55.99,55.39,55.97,105200.0,55.85,55.99,55.39,55.97,105200.0
2012-07-13 10:00:00,55.96,56.39,55.83,56.05,116300.0,55.96,56.39,55.83,56.05,116300.0
2012-07-13 10:10:00,56.06,56.37,55.89,56.23,88000.0,56.06,56.37,55.89,56.23,88000.0
2012-07-13 10:20:00,56.25,56.26,56.08,56.16,92300.0,56.25,56.26,56.08,56.16,92300.0
2012-07-13 10:30:00,56.16,56.65,56.04,56.65,213400.0,56.16,56.65,56.04,56.65,213400.0
2012-07-13 10:40:00,56.66,56.66,56.35,56.41,43400.0,56.66,56.66,56.35,56.41,43400.0
2012-07-13 10:50:00,56.43,56.48,56.36,56.44,44600.0,56.43,56.48,56.36,56.44,44600.0
2012-07-13 11:00:00,56.41,56.48,56.11,56.16,84300.0,56.41,56.48,56.11,56.16,84300.0
2012-07-13 11:10:00,56.11,56.15,55.95,56.03,59600.0,56.11,56.15,55.95,56.03,59600.0
2012-07-13 11:20:00,56.02,56.08,55.95,56.0,27300.0,56.02,56.08,55.95,56.0,27300.0
2012-07-13 11:30:00,55.99,56.34,55.96,56.22,71900.0,55.99,56.34,55.96,56.22,71900.0
2012-07-13 11:40:00,56.23,56.32,56.19,56.22,15300.0,56.23,56.32,56.19,56.22,15300.0
2012-07-13 11:50:00,56.19,56.27,56.14,56.24,17300.0,56.19,56.27,56.14,56.24,17300.0
2012-07-13 12:00:00,56.21,56.31,56.14,56.2,79700.0,56.21,56.31,56.14,56.2,79700.0
2012-07-13 12:10:00,56.22,56.31,56.14,56.18,18900.0,56.22,56.31,56.14,56.18,18900.0
2012-07-13 12:20:00,56.16,56.19,55.97,56.02,58200.0,56.16,56.19,55.97,56.02,58200.0
2012-07-13 12:30:00,56.02,56.09,55.94,56.04,53400.0,56.02,56.09,55.94,56.04,53400.0
2012-07-13 12:40:00,56.04,56.16,55.99,56.1,128800.0,56.04,56.16,55.99,56.1,128800.0
2012-07-13 12:50:00,56.09,56.15,56.05,56.12,16700.0,56.09,56.15,56.05,56.12,16700.0
2012-07-13 13:00:00,56.11,56.15,56.03,56.15,21200.0,56.11,56.15,56.03,56.15,21200.0
2012-07-13 13:10:00,56.12,56.16,56.03,56.12,24500.0,56.12,56.16,56.03,56.12,24500.0
2012-07-13 13:20:00,56.12,56.15,56.05,56.1,20600.0,56.12,56.15,56.05,56.1,20600.0
2012-07-13 13:30:00,56.11,56.11,56.03,56.08,11900.0,56.11,56.11,56.03,56.08,11900.0
2012-07-13 13:40:00,56.09,56.14,56.03,56.07,17200.0,56.09,56.14,56.03,56.07,17200.0
2012-07-13 13:50:00,56.08,56.17,56.03,56.11,122700.0,56.08,56.17,56.03,56.11,122700.0
2012-07-13 14:00:00,56.11,56.17,56.08,56.14,15300.0,56.11,56.17,56.08,56.14,15300.0
2012-07-13 14:10:00,56.15,56.15,56.08,56.12,18400.0,56.15,56.15,56.08,56.12,18400.0
2012-07-13 14:20:00,56.11,56.24,56.11,56.2,64500.0,56.11,56.24,56.11,56.2,64500.0
2012-07-13 14:30:00,56.19,56.28,56.07,56.15,25800.0,56.19,56.28,56.07,56.15,25800.0
2012-07-13 14:40:00,56.19,56.26,56.15,56.21,23100.0,56.19,56.26,56.15,56.21,23100.0
2012-07-13 14:50:00,56.23,56.26,56.18,56.21,14800.0,56.23,56.26,56.18,56.21,14800.0
2012-07-13 15:00:00,56.19,56.32,56.17,56.24,32200.0,56.19,56.32,56.17,56.24,32200.0
2012-07-13 15:10:00,56.22,56.38,56.22,56.3,127200.0,56.22,56.38,56.22,56.3,127200.0
2012-07-13 15:20:00,56.3,56.39,56.24,56.37,63800.0,56.3,56.39,56.24,56.37,63800.0
2012-07-13 15:30:00,56.37,56.49,56.32,56.44,97000.0,56.37,56.49,56.32,56.44,97000.0
2012-07-13 15:40:00,56.45,56.45,56.27,56.3,113800.0,56.45,56.45,56.27,56.3,113800.0
2012-07-13 15:50:00,56.3,56.31,56.12,56.14,204500.0,56.3,56.31,56.12,56.14,204500.0
2012-07-16 09:30:00,55.82,56.02,54.65,54.73,105300.0,55.82,56.02,54.65,54.73,105300.0
2012-07-16 09:40:00,54.75,55.15,54.73,54.95,71900.0,54.75,55.15,54.73,54.95,71900.0
2012-07-16 09:50:00,54.96,55.25,54.77,54.98,104000.0,54.96,55.25,54.77,54.98,104000.0
2012-07-16 10:00:00,54.97,55.15,54.85,55.09,53700.0,54.97,55.15,54.85,55.09,53700.0
2012-07-16 10:10:00,55.1,55.41,55.03,55.41,89000.0,55.1,55.41,55.03,55.41,89000.0
2012-07-16 10:20:00,55.41,55.59,55.28,55.55,48700.0,55.41,55.59,55.28,55.55,48700.0
2012-07-16 10:30:00,55.55,55.64,55.53,55.6,43600.0,55.55,55.64,55.53,55.6,43600.0
2012-07-16 10:40:00,55.6,55.74,55.36,55.59,45000.0,55.6,55.74,55.36,55.59,45000.0
2012-07-16 10:50:00,55.58,55.61,55.42,55.45,32400.0,55.58,55.61,55.42,55.45,32400.0
2012-07-16 11:00:00,55.45,55.83,55.42,55.66,191200.0,55.45,55.83,55.42,55.66,191200.0
2012-07-16 11:10:00,55.65,55.93,55.65,55.85,31800.0,55.65,55.93,55.65,55.85,31800.0
2012-07-16 11:20:00,55.9,55.9,55.67,55.68,11800.0,55.9,55.9,55.67,55.68,11800.0
2012-07-16 11:30:00,55.67,55.69,55.45,55.54,21000.0,55.67,55.69,55.45,55.54,21000.0
2012-07-16 11:40:00,55.57,55.63,55.42,55.45,23200.0,55.57,55.63,55.42,55.45,23200.0
2012-07-16 11:50:00,55.45,55.54,55.39,55.49,29800.0,55.45,55.54,55.39,55.49,29800.0
2012-07-16 12:00:00,55.47,55.66,55.42,55.6,26200.0,55.47,55.66,55.42,55.6,26200.0
2012-07-16 12:10:00,55.57,55.58,55.39,55.48,41700.0,55.57,55.58,55.39,55.48,41700.0
2012-07-16 12:20:00,55.48,55.5,55.25,55.3,123800.0,55.48,55.5,55.25,55.3,123800.0
2012-07-16 12:30:00,55.3,55.38,55.1,55.15,26800.0,55.3,55.38,55.1,55.15,26800.0
2012-07-16 12:40:00,55.15,55.22,55.13,55.19,30100.0,55.15,55.22,55.13,55.19,30100.0
2012-07-16 12:50:00,55.19,55.43,55.16,55.41,20000.0,55.19,55.43,55.16,55.41,20000.0
2012-07-16 13:00:00,55.4,55.43,55.31,55.37,18800.0,55.4,55.43,55.31,55.37,18800.0
2012-07-16 13:10:00,55.38,55.48,55.3,55.4,42300.0,55.38,55.48,55.3,55.4,42300.0
2012-07-16 13:20:00,55.4,55.58,55.37,55.54,15500.0,55.4,55.58,55.37,55.54,15500.0
2012-07-16 13:30:00,55.56,55.6,55.36,55.36,35900.0,55.56,55.6,55.36,55.36,35900.0
2012-07-16 13:40:00,55.34,55.6,55.3,55.42,47300.0,55.34,55.6,55.3,55.42,47300.0
2012-07-16 13:50:00,55.45,55.58,55.43,55.43,18100.0,55.45,55.58,55.43,55.43,18100.0
2012-07-16 14:00:00,55.42,55.51,55.38,55.41,35300.0,55.42,55.51,55.38,55.41,35300.0
2012-07-16 14:10:00,55.41,55.59,55.37,55.56,31000.0,55.41,55.59,55.37,55.56,31000.0
2012-07-16 14:20:00,55.55,55.56,55.46,55.47,29800.0,55.55,55.56,55.46,55.47,29800.0
2012-07-16 14:30:00,55.51,55.58,55.44,55.56,28600.0,55.51,55.58,55.44,55.56,28600.0
2012-07-16 14:40:00,55.57,55.65,55.49,55.58,43800.0,55.57,55.65,55.49,55.58,43800.0
2012-07-16 14:50:00,55.58,55.66,55.45,55.53,26400.0,55.58,55.66,55.45,55.53,26400.0
2012-07-16 15:00:00,55.54,55.63,55.47,55.49,30200.0,55.54,55.63,55.47,55.49,30200.0
2012-07-16 15:10:00,55.45,55.53,55.38,55.46,92400.0,55.45,55.53,55.38,55.46,92400.0
2012-07-16 15:20:00,55.47,55.55,55.39,55.39,88000.0,55.47,55.55,55.39,55.39,88000.0
2012-07-16 15:30:00,55.39,55.58,55.35,55.41,65100.0,55.39,55.58,55.35,55.41,65100.0
2012-07-16 15:40:00,55.39,55.43,55.18,55.35,97300.0,55.39,55.43,55.18,55.35,97300.0
2012-07-16 15:50:00,55.35,55.43,55.31,55.43,107600.0,55.35,55.43,55.31,55.43,107600.0
2012-07-17 09:30:00,55.53,55.75,55.47,55.66,47200.0,55.53,55.75,55.47,55.66,47200.0
2012-07-17 09:40:00,55.63,55.68,55.0,55.03,117000.0,55.63,55.68,55.0,55.03,117000.0
2012-07-17 09:50:00,55.12,55.44,54.99,55.44,73100.0,55.12,55.44,54.99,55.44,73100.0
2012-07-17 10:00:00,55.46,55.6,54.9,55.12,100400.0,55.46,55.6,54.9,55.12,100400.0
2012-07-17 10:10:00,55.12,55.5,55.0,55.46,390000.0,55.12,55.5,55.0,55.46,390000.0
2012-07-17 10:20:00,55.46,55.54,55.25,55.46,72600.0,55.46,55.54,55.25,55.46,72600.0
2012-07-17 10:30:00,55.47,55.65,55.4,55.47,49800.0,55.47,55.65,55.4,55.47,49800.0
2012-07-17 10:40:00,55.46,55.53,55.1,55.12,71900.0,55.46,55.53,55.1,55.12,71900.0
2012-07-17 10:50:00,55.12,55.17,54.83,54.9,87200.0,55.12,55.17,54.83,54.9,87200.0
2012-07-17 11:00:00,54.91,55.02,54.82,54.94,116700.0,54.91,55.02,54.82,54.94,116700.0
2012-07-17 11:10:00,54.99,55.03,54.7,54.8,59600.0,54.99,55.03,54.7,54.8,59600.0
2012-07-17 11:20:00,54.8,54.8,54.58,54.69,36000.0,54.8,54.8,54.58,54.69,36000.0
2012-07-17 11:30:00,54.75,54.99,54.75,54.88,147300.0,54.75,54.99,54.75,54.88,147300.0
2012-07-17 11:40:00,54.87,54.9,54.67,54.72,80200.0,54.87,54.9,54.67,54.72,80200.0
2012-07-17 11:50:00,54.77,54.84,54.65,54.8,27800.0,54.77,54.84,54.65,54.8,27800.0
2012-07-17 12:00:00,54.8,54.99,54.78,54.86,44700.0,54.8,54.99,54.78,54.86,44700.0
2012-07-17 12:10:00,54.86,54.92,54.81,54.87,18900.0,54.86,54.92,54.81,54.87,18900.0
2012-07-17 12:20:00,54.9,54.93,54.83,54.89,30300.0,54.9,54.93,54.83,54.89,30300.0
2012-07-17 12:30:00,54.88,54.92,54.81,54.86,18500.0,54.88,54.92,54.81,54.86,18500.0
2012-07-17 12:40:00,54.86,54.9,54.8,54.84,9100.0,54.86,54.9,54.8,54.84,9100.0
2012-07-17 12:50:00,54.83,54.88,54.65,54.65,49800.0,54.83,54.88,54.65,54.65,49800.0
2012-07-17 13:00:00,54.64,54.65,54.52,54.58,48600.0,54.64,54.65,54.52,54.58,48600.0
2012-07-17 13:10:00,54.57,54.61,54.45,54.5,35700.0,54.57,54.61,54.45,54.5,35700.0
2012-07-17 13:20:00,54.51,54.66,54.4,54.58,73400.0,54.51,54.66,54.4,54.58,73400.0
2012-07-17 13:30:00,54.63,54.68,54.56,54.58,37600.0,54.63,54.68,54.56,54.58,37600.0
2012-07-17 13:40:00,54.57,54.69,54.57,54.62,37700.0,54.57,54.69,54.57,54.62,37700.0
2012-07-17 13:50:00,54.62,54.74,54.58,54.74,69600.0,54.62,54.74,54.58,54.74,69600.0
2012-07-17 14:00:00,54.74,54.75,54.63,54.65,39400.0,54.74,54.75,54.63,54.65,39400.0
2012-07-17 14:10:00,54.63,54.71,54.6,54.68,24800.0,54.63,54.71,54.6,54.68,24800.0
2012-07-17 14:20:00,54.67,54.72,54.56,54.7,44500.0,54.67,54.72,54.56,54.7,44500.0
2012-07-17 14:30:00,54.7,54.79,54.55,54.58,46100.0,54.7,54.79,54.55,54.58,46100.0
2012-07-17 14:40:00,54.58,54.66,54.47,54.6,65600.0,54.58,54.66,54.47,54.6,65600.0
2012-07-17 14:50:00,54.6,54.62,54.41,54.55,108100.0,54.6,54.62,54.41,54.55,108100.0
2012-07-17 15:00:00,54.54,54.64,54.5,54.53,163500.0,54.54,54.64,54.5,54.53,163500.0
2012-07-17 15:10:00,54.53,54.66,54.5,54.58,49800.0,54.53,54.66,54.5,54.58,49800.0
2012-07-17 15:20:00,54.58,54.63,54.44,54.44,71700.0,54.58,54.63,54.44,54.44,71700.0
2012-07-17 15:30:00,54.47,54.58,54.35,54.39,127000.0,54.47,54.58,54.35,54.39,127000.0
2012-07-17 15:40:00,54.39,54.44,54.09,54.11,157000.0,54.39,54.44,54.09,54.11,157000.0
2012-07-17 15:50:00,54.1,54.5,54.1,54.37,229400.0,54.1,54.5,54.1,54.37,229400.0
2012-07-18 09:30:00,54.15,54.56,54.0,54.39,123100.0,54.15,54.56,54.0,54.39,123100.0
2012-07-18 09:40:00,54.4,54.75,54.3,54.38,85800.0,54.4,54.75,54.3,54.38,85800.0
2012-07-18 09:50:00,54.43,54.76,54.19,54.56,59200.0,54.43,54.76,54.19,54.56,59200.0
2012-07-18 10:00:00,54.56,54.92,54.49,54.63,84400.0,54.56,54.92,54.49,54.63,84400.0
2012-07-18 10:10:00,54.65,54.92,54.5,54.92,30600.0,54.65,54.92,54.5,54.92,30600.0
2012-07-18 10:20:00,54.9,55.0,54.6,54.84,42700.0,54.9,55.0,54.6,54.84,42700.0
2012-07-18 10:30:00,54.82,54.98,54.75,54.87,210800.0,54.82,54.98,54.75,54.87,210800.0
2012-07-18 10:40:00,54.89,54.99,54.64,54.91,228100.0,54.89,54.99,54.64,54.91,228100.0
2012-07-18 10:50:00,54.92,55.36,54.92,55.23,57000.0,54.92,55.36,54.92,55.23,57000.0
2012-07-18 11:00:00,55.27,55.38,55.12,55.38,47800.0,55.27,55.38,55.12,55.38,47800.0
2012-07-18 11:10:00,55.39,55.67,55.39,55.6,48800.0,55.39,55.67,55.39,55.6,48800.0
2012-07-18 11:20:00,55.59,55.69,55.52,55.69,35100.0,55.59,55.69,55.52,55.69,35100.0
2012-07-18 11:30:00,55.68,56.17,55.68,56.16,78000.0,55.68,56.17,55.68,56.16,78000.0
2012-07-18 11:40:00,56.14,56.24,56.02,56.21,64600.0,56.14,56.24,56.02,56.21,64600.0
2012-07-18 11:50:00,56.21,57.1,56.2,56.91,201300.0,56.21,57.1,56.2,56.91,201300.0
2012-07-18 12:00:00,56.89,57.0,56.45,56.87,127900.0,56.89,57.0,56.45,56.87,127900.0
2012-07-18 12:10:00,56.86,57.15,56.66,56.97,147100.0,56.86,57.15,56.66,56.97,147100.0
2012-07-18 12:20:00,57.02,57.48,56.99,57.06,147600.0,57.02,57.48,56.99,57.06,147600.0
2012-07-18 12:30:00,57.06,57.27,56.95,57.23,87700.0,57.06,57.27,56.95,57.23,87700.0
2012-07-18 12:40:00,57.21,57.4,57.11,57.39,96600.0,57.21,57.4,57.11,57.39,96600.0
2012-07-18 12:50:00,57.37,57.39,57.22,57.34,44400.0,57.37,57.39,57.22,57.34,44400.0
2012-07-18 13:00:00,57.34,57.44,57.21,57.4,44900.0,57.34,57.44,57.21,57.4,44900.0
2012-07-18 13:10:00,57.36,57.43,57.25,57.26,27300.0,57.36,57.43,57.25,57.26,27300.0
2012-07-18 13:20:00,57.26,57.35,56.9,56.96,79900.0,57.26,57.35,56.9,56.96,79900.0
2012-07-18 13:30:00,56.95,57.26,56.9,57.19,65700.0,56.95,57.26,56.9,57.19,65700.0
2012-07-18 13:40:00,57.19,57.5,57.19,57.48,88300.0,57.19,57.5,57.19,57.48,88300.0
2012-07-18 13:50:00,57.48,57.62,57.42,57.43,168400.0,57.48,57.62,57.42,57.43,168400.0
2012-07-18 14:00:00,57.5,57.71,57.43,57.52,92900.0,57.5,57.71,57.43,57.52,92900.0
2012-07-18 14:10:00,57.51,58.19,57.48,57.97,179200.0,57.51,58.19,57.48,57.97,179200.0
2012-07-18 14:20:00,57.97,58.06,57.6,57.64,94900.0,57.97,58.06,57.6,57.64,94900.0
2012-07-18 14:30:00,57.63,57.63,57.44,57.51,42500.0,57.63,57.63,57.44,57.51,42500.0
2012-07-18 14:40:00,57.51,57.75,57.4,57.64,138700.0,57.51,57.75,57.4,57.64,138700.0
2012-07-18 14:50:00,57.6,57.72,57.5,57.67,52400.0,57.6,57.72,57.5,57.67,52400.0
2012-07-18 15:00:00,57.69,57.96,57.6,57.62,110500.0,57.69,57.96,57.6,57.62,110500.0
2012-07-18 15:10:00,57.65,57.69,57.52,57.52,88100.0,57.65,57.69,57.52,57.52,88100.0
2012-07-18 15:20:00,57.51,57.62,57.3,57.46,83700.0,57.51,57.62,57.3,57.46,83700.0
2012-07-18 15:30:00,57.46,57.64,57.34,57.35,85900.0,57.46,57.64,57.34,57.35,85900.0
2012-07-18 15:40:00,57.39,57.44,57.18,57.21,106500.0,57.39,57.44,57.18,57.21,106500.0
2012-07-18 15:50:00,57.21,57.25,57.1,57.16,207600.0,57.21,57.25,57.1,57.16,207600.0
2012-07-19 09:30:00,57.8,58.29,57.52,58.16,136400.0,57.8,58.29,57.52,58.16,136400.0
2012-07-19 09:40:00,58.23,58.31,57.91,58.29,79000.0,58.23,58.31,57.91,58.29,79000.0
2012-07-19 09:50:00,58.29,58.58,58.2,58.48,63600.0,58.29,58.58,58.2,58.48,63600.0
2012-07-19 10:00:00,58.48,58.48,58.12,58.38,110600.0,58.48,58.48,58.12,58.38,110600.0
2012-07-19 10:10:00,58.31,58.52,58.21,58.32,103400.0,58.31,58.52,58.21,58.32,103400.0
2012-07-19 10:20:00,58.3,58.34,58.14,58.29,72500.0,58.3,58.34,58.14,58.29,72500.0
2012-07-19 10:30:00,58.3,58.48,58.29,58.41,36800.0,58.3,58.48,58.29,58.41,36800.0
2012-07-19 10:40:00,58.41,58.65,58.3,58.56,71500.0,58.41,58.65,58.3,58.56,71500.0
2012-07-19 10:50:00,58.55,58.89,58.52,58.7,73300.0,58.55,58.89,58.52,58.7,73300.0
2012-07-19 11:00:00,58.75,59.1,58.7,59.0,62600.0,58.75,59.1,58.7,59.0,62600.0
2012-07-19 11:10:00,59.03,59.06,58.82,58.84,39900.0,59.03,59.06,58.82,58.84,39900.0
2012-07-19 11:20:00,58.8,58.92,58.73,58.89,38800.0,58.8,58.92,58.73,58.89,38800.0
2012-07-19 11:30:00,58.89,59.03,58.73,58.75,49500.0,58.89,59.03,58.73,58.75,49500.0
2012-07-19 11:40:00,58.75,58.94,58.75,58.94,25300.0,58.75,58.94,58.75,58.94,25300.0
2012-07-19 11:50:00,58.93,58.97,58.8,58.93,38300.0,58.93,58.97,58.8,58.93,38300.0
2012-07-19 12:00:00,58.96,59.2,58.93,59.15,57000.0,58.96,59.2,58.93,59.15,57000.0
2012-07-19 12:10:00,59.18,59.68,59.12,59.59,130900.0,59.18,59.68,59.12,59.59,130900.0
2012-07-19 12:20:00,59.61,59.69,59.52,59.59,117600.0,59.61,59.69,59.52,59.59,117600.0
2012-07-19 12:30:00,59.58,59.65,59.55,59.59,48700.0,59.58,59.65,59.55,59.59,48700.0
2012-07-19 12:40:00,59.59,59.64,59.32,59.46,84400.0,59.59,59.64,59.32,59.46,84400.0
2012-07-19 12:50:00,59.43,59.62,59.4,59.42,72900.0,59.43,59.62,59.4,59.42,72900.0
2012-07-19 13:00:00,59.44,59.6,59.44,59.58,38900.0,59.44,59.6,59.44,59.58,38900.0
2012-07-19 13:10:00,59.55,59.82,59.54,59.76,89100.0,59.55,59.82,59.54,59.76,89100.0
2012-07-19 13:20:00,59.76,59.84,59.56,59.73,56100.0,59.76,59.84,59.56,59.73,56100.0
2012-07-19 13:30:00,59.69,59.7,59.49,59.62,46800.0,59.69,59.7,59.49,59.62,46800.0
2012-07-19 13:40:00,59.62,59.64,59.53,59.6,99600.0,59.62,59.64,59.53,59.6,99600.0
2012-07-19 13:50:00,59.6,59.6,58.92,59.1,69500.0,59.6,59.6,58.92,59.1,69500.0
2012-07-19 14:00:00,59.13,59.41,59.09,59.39,46600.0,59.13,59.41,59.09,59.39,46600.0
2012-07-19 14:10:00,59.39,59.4,59.07,59.07,32000.0,59.39,59.4,59.07,59.07,32000.0
2012-07-19 14:20:00,59.1,59.14,59.0,59.07,36100.0,59.1,59.14,59.0,59.07,36100.0
2012-07-19 14:30:00,59.07,59.5,59.01,59.43,60700.0,59.07,59.5,59.01,59.43,60700.0
2012-07-19 14:40:00,59.49,59.54,59.11,59.17,49700.0,59.49,59.54,59.11,59.17,49700.0
2012-07-19 14:50:00,59.16,59.22,59.05,59.12,24500.0,59.16,59.22,59.05,59.12,24500.0
2012-07-19 15:00:00,59.11,59.24,59.03,59.21,38800.0,59.11,59.24,59.03,59.21,38800.0
2012-07-19 15:10:00,59.25,59.25,59.08,59.19,49700.0,59.25,59.25,59.08,59.19,49700.0
2012-07-19 15:20:00,59.19,59.23,59.0,59.01,78900.0,59.19,59.23,59.0,59.01,78900.0
2012-07-19 15:30:00,59.02,59.25,59.01,59.13,77200.0,59.02,59.25,59.01,59.13,77200.0
2012-07-19 15:40:00,59.16,59.22,59.03,59.11,83500.0,59.16,59.22,59.03,59.11,83500.0
2012-07-19 15:50:00,59.12,59.32,59.06,59.3,292400.0,59.12,59.32,59.06,59.3,292400.0
2012-07-20 09:30:00,58.49,58.5,57.22,57.83,238100.0,58.49,58.5,57.22,57.83,238100.0
2012-07-20 09:40:00,57.83,57.98,57.34,57.35,269300.0,57.83,57.98,57.34,57.35,269300.0
2012-07-20 09:50:00,57.35,57.49,56.64,56.64,178900.0,57.35,57.49,56.64,56.64,178900.0
2012-07-20 10:00:00,56.65,57.0,56.55,56.99,155300.0,56.65,57.0,56.55,56.99,155300.0
2012-07-20 10:10:00,56.99,57.03,56.68,56.81,116000.0,56.99,57.03,56.68,56.81,116000.0
2012-07-20 10:20:00,56.76,56.81,56.55,56.7,67400.0,56.76,56.81,56.55,56.7,67400.0
2012-07-20 10:30:00,56.71,56.76,56.05,56.27,104900.0,56.71,56.76,56.05,56.27,104900.0
2012-07-20 10:40:00,56.26,56.41,56.1,56.14,70300.0,56.26,56.41,56.1,56.14,70300.0
2012-07-20 10:50:00,56.14,56.6,56.14,56.59,65400.0,56.14,56.6,56.14,56.59,65400.0
2012-07-20 11:00:00,56.59,56.77,56.41,56.66,44600.0,56.59,56.77,56.41,56.66,44600.0
2012-07-20 11:10:00,56.65,56.74,56.41,56.41,90000.0,56.65,56.74,56.41,56.41,90000.0
2012-07-20 11:20:00,56.37,56.58,56.3,56.53,30600.0,56.37,56.58,56.3,56.53,30600.0
2012-07-20 11:30:00,56.53,56.66,56.27,56.29,68300.0,56.53,56.66,56.27,56.29,68300.0
2012-07-20 11:40:00,56.31,56.65,56.19,56.63,52800.0,56.31,56.65,56.19,56.63,52800.0
2012-07-20 11:50:00,56.63,56.69,56.53,56.56,49000.0,56.63,56.69,56.53,56.56,49000.0
2012-07-20 12:00:00,56.58,56.73,56.56,56.67,30100.0,56.58,56.73,56.56,56.67,30100.0
2012-07-20 12:10:00,56.67,56.74,56.6,56.65,17900.0,56.67,56.74,56.6,56.65,17900.0
2012-07-20 12:20:00,56.65,56.71,56.64,56.66,11900.0,56.65,56.71,56.64,56.66,11900.0
2012-07-20 12:30:00,56.65,56.68,56.6,56.6,20600.0,56.65,56.68,56.6,56.6,20600.0
2012-07-20 12:40:00,56.6,56.75,56.6,56.72,28500.0,56.6,56.75,56.6,56.72,28500.0
2012-07-20 12:50:00,56.69,56.93,56.68,56.82,40300.0,56.69,56.93,56.68,56.82,40300.0
2012-07-20 13:00:00,56.82,57.07,56.8,57.07,51000.0,56.82,57.07,56.8,57.07,51000.0
2012-07-20 13:10:00,57.0,57.16,56.94,57.11,34100.0,57.0,57.16,56.94,57.11,34100.0
2012-07-20 13:20:00,57.09,57.11,56.86,56.99,40900.0,57.09,57.11,56.86,56.99,40900.0
2012-07-20 13:30:00,56.98,57.17,56.9,57.17,33600.0,56.98,57.17,56.9,57.17,33600.0
2012-07-20 13:40:00,57.16,57.24,57.0,57.16,35000.0,57.16,57.24,57.0,57.16,35000.0
2012-07-20 13:50:00,57.15,57.48,57.12,57.43,40700.0,57.15,57.48,57.12,57.43,40700.0
2012-07-20 14:00:00,57.41,57.52,57.38,57.41,36800.0,57.41,57.52,57.38,57.41,36800.0
2012-07-20 14:10:00,57.42,57.62,57.4,57.62,33200.0,57.42,57.62,57.4,57.62,33200.0
2012-07-20 14:20:00,57.61,57.68,57.45,57.47,69900.0,57.61,57.68,57.45,57.47,69900.0
2012-07-20 14:30:00,57.47,57.52,57.42,57.46,44500.0,57.47,57.52,57.42,57.46,44500.0
2012-07-20 14:40:00,57.46,57.52,57.36,57.52,35000.0,57.46,57.52,57.36,57.52,35000.0
2012-07-20 14:50:00,57.51,57.52,57.37,57.4,54200.0,57.51,57.52,57.37,57.4,54200.0
2012-07-20 15:00:00,57.4,57.59,57.4,57.56,91200.0,57.4,57.59,57.4,57.56,91200.0
2012-07-20 15:10:00,57.55,57.57,57.46,57.47,60200.0,57.55,57.57,57.46,57.47,60200.0
2012-07-20 15:20:00,57.48,57.52,57.45,57.45,70600.0,57.48,57.52,57.45,57.45,70600.0
2012-07-20 15:30:00,57.46,57.51,57.32,57.33,142200.0,57.46,57.51,57.32,57.33,142200.0
2012-07-20 15:40:00,57.33,57.55,57.32,57.44,129100.0,57.33,57.55,57.32,57.44,129100.0
2012-07-20 15:50:00,57.44,57.49,57.3,57.34,183800.0,57.44,57.49,57.3,57.34,183800.0
2012-07-23 09:30:00,55.8,55.99,55.16,55.85,148900.0,55.8,55.99,55.16,55.85,148900.0
2012-07-23 09:40:00,55.85,56.33,55.69,55.81,95700.0,55.85,56.33,55.69,55.81,95700.0
2012-07-23 09:50:00,55.71,56.0,55.69,55.86,80000.0,55.71,56.0,55.69,55.86,80000.0
2012-07-23 10:00:00,55.86,56.27,55.74,56.08,90900.0,55.86,56.27,55.74,56.08,90900.0
2012-07-23 10:10:00,56.08,56.33,56.06,56.28,52600.0,56.08,56.33,56.06,56.28,52600.0
2012-07-23 10:20:00,56.28,56.28,56.09,56.22,34400.0,56.28,56.28,56.09,56.22,34400.0
2012-07-23 10:30:00,56.21,56.35,56.14,56.3,40800.0,56.21,56.35,56.14,56.3,40800.0
2012-07-23 10:40:00,56.32,56.82,56.31,56.78,53600.0,56.32,56.82,56.31,56.78,53600.0
2012-07-23 10:50:00,56.73,56.87,56.73,56.79,54800.0,56.73,56.87,56.73,56.79,54800.0
2012-07-23 11:00:00,56.79,56.86,56.7,56.8,41400.0,56.79,56.86,56.7,56.8,41400.0
2012-07-23 11:10:00,56.8,56.94,56.78,56.85,25700.0,56.8,56.94,56.78,56.85,25700.0
2012-07-23 11:20:00,56.8,56.9,56.73,56.78,21300.0,56.8,56.9,56.73,56.78,21300.0
2012-07-23 11:30:00,56.85,56.88,56.54,56.54,29800.0,56.85,56.88,56.54,56.54,29800.0
2012-07-23 11:40:00,56.54,56.86,56.54,56.82,33800.0,56.54,56.86,56.54,56.82,33800.0
2012-07-23 11:50:00,56.86,56.93,56.82,56.88,39000.0,56.86,56.93,56.82,56.88,39000.0
2012-07-23 12:00:00,56.89,57.03,56.79,56.86,44300.0,56.89,57.03,56.79,56.86,44300.0
2012-07-23 12:10:00,56.86,56.89,56.79,56.85,35200.0,56.86,56.89,56.79,56.85,35200.0
2012-07-23 12:20:00,56.88,56.95,56.87,56.91,22200.0,56.88,56.95,56.87,56.91,22200.0
2012-07-23 12:30:00,56.9,57.38,56.86,57.21,67000.0,56.9,57.38,56.86,57.21,67000.0
2012-07-23 12:40:00,57.2,57.29,57.01,57.28,33000.0,57.2,57.29,57.01,57.28,33000.0
2012-07-23 12:50:00,57.29,57.55,57.26,57.43,66200.0,57.29,57.55,57.26,57.43,66200.0
2012-07-23 13:00:00,57.45,57.6,57.37,57.57,41700.0,57.45,57.6,57.37,57.57,41700.0
2012-07-23 13:10:00,57.53,57.97,57.53,57.91,98600.0,57.53,57.97,57.53,57.91,98600.0
2012-07-23 13:20:00,57.92,58.22,57.85,58.16,92000.0,57.92,58.22,57.85,58.16,92000.0
2012-07-23 13:30:00,58.15,58.19,58.01,58.08,48100.0,58.15,58.19,58.01,58.08,48100.0
2012-07-23 13:40:00,58.12,58.66,58.02,58.58,139800.0,58.12,58.66,58.02,58.58,139800.0
2012-07-23 13:50:00,58.57,58.95,58.51,58.77,156800.0,58.57,58.95,58.51,58.77,156800.0
2012-07-23 14:00:00,58.77,58.94,58.69,58.8,76000.0,58.77,58.94,58.69,58.8,76000.0
2012-07-23 14:10:00,58.78,58.95,58.75,58.9,80200.0,58.78,58.95,58.75,58.9,80200.0
2012-07-23 14:20:00,58.93,58.93,58.52,58.55,64800.0,58.93,58.93,58.52,58.55,64800.0
2012-07-23 14:30:00,58.54,58.59,58.33,58.36,72200.0,58.54,58.59,58.33,58.36,72200.0
2012-07-23 14:40:00,58.36,58.47,58.28,58.38,59900.0,58.36,58.47,58.28,58.38,59900.0
2012-07-23 14:50:00,58.38,58.39,58.17,58.23,44400.0,58.38,58.39,58.17,58.23,44400.0
2012-07-23 15:00:00,58.23,58.35,58.07,58.27,53700.0,58.23,58.35,58.07,58.27,53700.0
2012-07-23 15:10:00,58.27,58.35,58.16,58.25,46600.0,58.27,58.35,58.16,58.25,46600.0
2012-07-23 15:20:00,58.23,58.77,58.14,58.6,79600.0,58.23,58.77,58.14,58.6,79600.0
2012-07-23 15:30:00,58.59,58.59,58.27,58.34,98700.0,58.59,58.59,58.27,58.34,98700.0
2012-07-23 15:40:00,58.32,58.46,58.12,58.44,151200.0,58.32,58.46,58.12,58.44,151200.0
2012-07-23 15:50:00,58.44,58.53,58.3,58.39,224600.0,58.44,58.53,58.3,58.39,224600.0
2012-07-24 09:30:00,58.63,59.43,58.63,59.3,178200.0,58.63,59.43,58.63,59.3,178200.0
2012-07-24 09:40:00,59.26,59.35,58.75,58.83,121800.0,59.26,59.35,58.75,58.83,121800.0
2012-07-24 09:50:00,58.78,58.8,58.03,58.51,107700.0,58.78,58.8,58.03,58.51,107700.0
2012-07-24 10:00:00,58.47,58.58,58.14,58.18,72900.0,58.47,58.58,58.14,58.18,72900.0
2012-07-24 10:10:00,58.12,58.18,57.62,57.7,125900.0,58.12,58.18,57.62,57.7,125900.0
2012-07-24 10:20:00,57.68,57.9,57.62,57.9,53000.0,57.68,57.9,57.62,57.9,53000.0
2012-07-24 10:30:00,57.89,58.16,57.84,58.12,69100.0,57.89,58.16,57.84,58.12,69100.0
2012-07-24 10:40:00,58.1,58.43,58.09,58.32,69700.0,58.1,58.43,58.09,58.32,69700.0
2012-07-24 10:50:00,58.35,58.8,58.35,58.72,78100.0,58.35,58.8,58.35,58.72,78100.0
2012-07-24 11:00:00,58.69,58.69,58.34,58.48,47000.0,58.69,58.69,58.34,58.48,47000.0
2012-07-24 11:10:00,58.46,58.89,58.4,58.87,61500.0,58.46,58.89,58.4,58.87,61500.0
2012-07-24 11:20:00,58.82,59.23,58.82,58.83,121300.0,58.82,59.23,58.82,58.83,121300.0
2012-07-24 11:30:00,58.83,58.93,58.39,58.51,50100.0,58.83,58.93,58.39,58.51,50100.0
2012-07-24 11:40:00,58.5,58.68,58.43,58.63,25900.0,58.5,58.68,58.43,58.63,25900.0
2012-07-24 11:50:00,58.63,58.65,58.4,58.41,32800.0,58.63,58.65,58.4,58.41,32800.0
2012-07-24 12:00:00,58.42,58.46,58.18,58.25,28000.0,58.42,58.46,58.18,58.25,28000.0
2012-07-24 12:10:00,58.25,58.28,58.0,58.09,29700.0,58.25,58.28,58.0,58.09,29700.0
2012-07-24 12:20:00,58.04,58.04,57.81,57.9,32600.0,58.04,58.04,57.81,57.9,32600.0
2012-07-24 12:30:00,57.9,58.2,57.86,58.08,39000.0,57.9,58.2,57.86,58.08,39000.0
2012-07-24 12:40:00,58.12,58.4,58.09,58.35,51100.0,58.12,58.4,58.09,58.35,51100.0
2012-07-24 12:50:00,58.29,58.56,58.29,58.5,35300.0,58.29,58.56,58.29,58.5,35300.0
2012-07-24 13:00:00,58.5,58.52,58.05,58.13,28800.0,58.5,58.52,58.05,58.13,28800.0
2012-07-24 13:10:00,58.07,58.2,57.91,58.0,39900.0,58.07,58.2,57.91,58.0,39900.0
2012-07-24 13:20:00,57.98,57.99,57.72,57.82,37400.0,57.98,57.99,57.72,57.82,37400.0
2012-07-24 13:30:00,57.86,57.9,57.74,57.79,20000.0,57.86,57.9,57.74,57.79,20000.0
2012-07-24 13:40:00,57.73,57.93,57.47,57.52,69200.0,57.73,57.93,57.47,57.52,69200.0
2012-07-24 13:50:00,57.46,57.91,57.46,57.72,43500.0,57.46,57.91,57.46,57.72,43500.0
2012-07-24 14:00:00,57.74,57.86,57.64,57.78,29700.0,57.74,57.86,57.64,57.78,29700.0
2012-07-24 14:10:00,57.73,57.76,57.61,57.67,17400.0,57.73,57.76,57.61,57.67,17400.0
2012-07-24 14:20:00,57.64,57.84,57.51,57.55,54600.0,57.64,57.84,57.51,57.55,54600.0
2012-07-24 14:30:00,57.55,57.59,57.46,57.5,43100.0,57.55,57.59,57.46,57.5,43100.0
2012-07-24 14:40:00,57.5,57.5,57.25,57.3,41000.0,57.5,57.5,57.25,57.3,41000.0
2012-07-24 14:50:00,57.27,57.29,57.13,57.25,58000.0,57.27,57.29,57.13,57.25,58000.0
2012-07-24 15:00:00,57.24,57.25,56.96,56.96,64000.0,57.24,57.25,56.96,56.96,64000.0
2012-07-24 15:10:00,56.97,57.03,56.72,56.73,78000.0,56.97,57.03,56.72,56.73,78000.0
2012-07-24 15:20:00,56.74,57.04,56.58,56.97,188600.0,56.74,57.04,56.58,56.97,188600.0
2012-07-24 15:30:00,56.96,56.99,56.71,56.93,119300.0,56.96,56.99,56.71,56.93,119300.0
2012-07-24 15:40:00,56.96,57.02,56.6,56.6,154300.0,56.96,57.02,56.6,56.6,154300.0
2012-07-24 15:50:00,56.59,56.97,56.52,56.88,254000.0,56.59,56.97,56.52,56.88,254000.0
2012-07-25 09:30:00,57.52,57.58,57.12,57.52,72900.0,57.52,57.58,57.12,57.52,72900.0
2012-07-25 09:40:00,57.47,57.47,56.88,57.1,49300.0,57.47,57.47,56.88,57.1,49300.0
2012-07-25 09:50:00,57.07,57.25,56.96,57.15,60400.0,57.07,57.25,56.96,57.15,60400.0
2012-07-25 10:00:00,57.22,57.25,56.69,56.85,95600.0,57.22,57.25,56.69,56.85,95600.0
2012-07-25 10:10:00,56.83,56.95,56.6,56.66,113100.0,56.83,56.95,56.6,56.66,113100.0
2012-07-25 10:20:00,56.61,56.79,56.37,56.6,48200.0,56.61,56.79,56.37,56.6,48200.0
2012-07-25 10:30:00,56.52,56.67,56.4,56.49,32900.0,56.52,56.67,56.4,56.49,32900.0
2012-07-25 10:40:00,56.45,56.67,56.27,56.37,33300.0,56.45,56.67,56.27,56.37,33300.0
2012-07-25 10:50:00,56.38,56.48,56.22,56.48,57800.0,56.38,56.48,56.22,56.48,57800.0
2012-07-25 11:00:00,56.41,56.63,56.35,56.55,81500.0,56.41,56.63,56.35,56.55,81500.0
2012-07-25 11:10:00,56.55,56.67,56.4,56.41,143000.0,56.55,56.67,56.4,56.41,143000.0
2012-07-25 11:20:00,56.45,56.63,56.39,56.54,91300.0,56.45,56.63,56.39,56.54,91300.0
2012-07-25 11:30:00,56.56,56.67,56.43,56.65,73000.0,56.56,56.67,56.43,56.65,73000.0
2012-07-25 11:40:00,56.69,56.75,56.55,56.7,23600.0,56.69,56.75,56.55,56.7,23600.0
2012-07-25 11:50:00,56.7,56.81,56.62,56.7,16200.0,56.7,56.81,56.62,56.7,16200.0
2012-07-25 12:00:00,56.7,56.75,56.66,56.67,13800.0,56.7,56.75,56.66,56.67,13800.0
2012-07-25 12:10:00,56.67,56.85,56.63,56.72,55600.0,56.67,56.85,56.63,56.72,55600.0
2012-07-25 12:20:00,56.69,56.79,56.52,56.56,27400.0,56.69,56.79,56.52,56.56,27400.0
2012-07-25 12:30:00,56.61,56.66,56.56,56.58,12500.0,56.61,56.66,56.56,56.58,12500.0
2012-07-25 12:40:00,56.58,56.59,56.45,56.51,9400.0,56.58,56.59,56.45,56.51,9400.0
2012-07-25 12:50:00,56.47,56.48,56.4,56.42,8400.0,56.47,56.48,56.4,56.42,8400.0
2012-07-25 13:00:00,56.44,56.6,56.4,56.55,25200.0,56.44,56.6,56.4,56.55,25200.0
2012-07-25 13:10:00,56.56,56.79,56.55,56.75,10900.0,56.56,56.79,56.55,56.75,10900.0
2012-07-25 13:20:00,56.74,56.89,56.7,56.81,17600.0,56.74,56.89,56.7,56.81,17600.0
2012-07-25 13:30:00,56.78,57.13,56.77,57.1,28600.0,56.78,57.13,56.77,57.1,28600.0
2012-07-25 13:40:00,57.06,57.11,56.96,57.01,12100.0,57.06,57.11,56.96,57.01,12100.0
2012-07-25 13:50:00,56.97,57.19,56.95,57.12,18400.0,56.97,57.19,56.95,57.12,18400.0
2012-07-25 14:00:00,57.15,57.21,57.02,57.14,31800.0,57.15,57.21,57.02,57.14,31800.0
2012-07-25 14:10:00,57.11,57.15,57.04,57.12,24300.0,57.11,57.15,57.04,57.12,24300.0
2012-07-25 14:20:00,57.11,57.25,57.11,57.17,19600.0,57.11,57.25,57.11,57.17,19600.0
2012-07-25 14:30:00,57.19,57.23,57.0,57.17,63200.0,57.19,57.23,57.0,57.17,63200.0
2012-07-25 14:40:00,57.12,57.24,57.05,57.05,39800.0,57.12,57.24,57.05,57.05,39800.0
2012-07-25 14:50:00,57.08,57.23,57.05,57.05,15600.0,57.08,57.23,57.05,57.05,15600.0
2012-07-25 15:00:00,57.04,57.16,56.97,57.15,19500.0,57.04,57.16,56.97,57.15,19500.0
2012-07-25 15:10:00,57.15,57.15,56.79,56.82,18400.0,57.15,57.15,56.79,56.82,18400.0
2012-07-25 15:20:00,56.8,56.85,56.59,56.62,46600.0,56.8,56.85,56.59,56.62,46600.0
2012-07-25 15:30:00,56.64,56.64,56.4,56.44,45700.0,56.64,56.64,56.4,56.44,45700.0
2012-07-25 15:40:00,56.44,56.53,56.3,56.44,49200.0,56.44,56.53,56.3,56.44,49200.0
2012-07-25 15:50:00,56.4,56.46,56.32,56.39,110800.0,56.4,56.46,56.32,56.39,110800.0
2012-07-26 09:30:00,57.62,58.06,57.12,58.01,108700.0,57.62,58.06,57.12,58.01,108700.0
2012-07-26 09:40:00,58.07,58.37,57.93,57.99,124500.0,58.07,58.37,57.93,57.99,124500.0
2012-07-26 09:50:00,57.91,58.05,57.56,57.61,64600.0,57.91,58.05,57.56,57.61,64600.0
2012-07-26 10:00:00,57.6,58.19,57.22,58.17,212200.0,57.6,58.19,57.22,58.17,212200.0
2012-07-26 10:10:00,58.18,58.55,58.16,58.5,90600.0,58.18,58.55,58.16,58.5,90600.0
2012-07-26 10:20:00,58.5,58.75,58.39,58.57,63700.0,58.5,58.75,58.39,58.57,63700.0
2012-07-26 10:30:00,58.55,58.82,58.29,58.43,109800.0,58.55,58.82,58.29,58.43,109800.0
2012-07-26 10:40:00,58.41,58.64,58.36,58.46,73000.0,58.41,58.64,58.36,58.46,73000.0
2012-07-26 10:50:00,58.46,58.75,58.39,58.74,75700.0,58.46,58.75,58.39,58.74,75700.0
2012-07-26 11:00:00,58.73,58.88,58.37,58.44,117700.0,58.73,58.88,58.37,58.44,117700.0
2012-07-26 11:10:00,58.45,58.71,58.26,58.6,118500.0,58.45,58.71,58.26,58.6,118500.0
2012-07-26 11:20:00,58.62,58.67,58.28,58.39,67800.0,58.62,58.67,58.28,58.39,67800.0
2012-07-26 11:30:00,58.37,58.44,58.19,58.39,44600.0,58.37,58.44,58.19,58.39,44600.0
2012-07-26 11:40:00,58.39,58.55,58.25,58.52,89500.0,58.39,58.55,58.25,58.52,89500.0
2012-07-26 11:50:00,58.54,58.74,58.27,58.74,151500.0,58.54,58.74,58.27,58.74,151500.0
2012-07-26 12:00:00,58.7,59.02,58.64,58.95,68400.0,58.7,59.02,58.64,58.95,68400.0
2012-07-26 12:10:00,59.01,59.01,58.85,58.86,26000.0,59.01,59.01,58.85,58.86,26000.0
2012-07-26 12:20:00,58.85,59.0,58.76,58.98,30600.0,58.85,59.0,58.76,58.98,30600.0
2012-07-26 12:30:00,58.92,59.0,58.78,58.99,23000.0,58.92,59.0,58.78,58.99,23000.0
2012-07-26 12:40:00,58.97,58.98,58.8,58.91,16600.0,58.97,58.98,58.8,58.91,16600.0
2012-07-26 12:50:00,58.87,59.0,58.79,58.97,19900.0,58.87,59.0,58.79,58.97,19900.0
2012-07-26 13:00:00,58.95,59.0,58.88,58.9,38900.0,58.95,59.0,58.88,58.9,38900.0
2012-07-26 13:10:00,58.9,59.0,58.86,58.96,28300.0,58.9,59.0,58.86,58.96,28300.0
2012-07-26 13:20:00,58.97,59.22,58.88,59.11,106800.0,58.97,59.22,58.88,59.11,106800.0
2012-07-26 13:30:00,59.11,59.25,59.08,59.17,109900.0,59.11,59.25,59.08,59.17,109900.0
2012-07-26 13:40:00,59.16,59.24,59.07,59.21,81600.0,59.16,59.24,59.07,59.21,81600.0
2012-07-26 13:50:00,59.2,59.2,59.0,59.11,74300.0,59.2,59.2,59.0,59.11,74300.0
2012-07-26 14:00:00,59.09,59.4,59.05,59.35,74100.0,59.09,59.4,59.05,59.35,74100.0
2012-07-26 14:10:00,59.34,59.41,59.19,59.25,42500.0,59.34,59.41,59.19,59.25,42500.0
2012-07-26 14:20:00,59.23,59.39,59.2,59.31,39900.0,59.23,59.39,59.2,59.31,39900.0
2012-07-26 14:30:00,59.31,59.35,59.16,59.31,46500.0,59.31,59.35,59.16,59.31,46500.0
2012-07-26 14:40:00,59.3,59.37,59.21,59.35,58300.0,59.3,59.37,59.21,59.35,58300.0
2012-07-26 14:50:00,59.35,59.39,59.2,59.22,62200.0,59.35,59.39,59.2,59.22,62200.0
2012-07-26 15:00:00,59.21,59.35,59.18,59.22,70300.0,59.21,59.35,59.18,59.22,70300.0
2012-07-26 15:10:00,59.21,59.29,59.16,59.2,55100.0,59.21,59.29,59.16,59.2,55100.0
2012-07-26 15:20:00,59.2,59.37,59.18,59.36,47700.0,59.2,59.37,59.18,59.36,47700.0
2012-07-26 15:30:00,59.35,59.4,59.25,59.39,121300.0,59.35,59.4,59.25,59.39,121300.0
2012-07-26 15:40:00,59.36,59.49,59.32,59.4,172200.0,59.36,59.49,59.32,59.4,172200.0
2012-07-26 15:50:00,59.4,59.5,59.36,59.48,298100.0,59.4,59.5,59.36,59.48,298100.0
2012-07-27 09:30:00,59.8,60.45,59.75,60.06,139200.0,59.8,60.45,59.75,60.06,139200.0
2012-07-27 09:40:00,60.03,60.15,59.71,59.9,120300.0,60.03,60.15,59.71,59.9,120300.0
2012-07-27 09:50:00,59.92,60.5,59.9,60.3,90200.0,59.92,60.5,59.9,60.3,90200.0
2012-07-27 10:00:00,60.3,60.91,60.23,60.83,99700.0,60.3,60.91,60.23,60.83,99700.0
2012-07-27 10:10:00,60.86,61.52,60.83,61.46,164300.0,60.86,61.52,60.83,61.46,164300.0
2012-07-27 10:20:00,61.51,61.51,60.88,61.11,134300.0,61.51,61.51,60.88,61.11,134300.0
2012-07-27 10:30:00,61.1,61.23,60.95,61.11,60800.0,61.1,61.23,60.95,61.11,60800.0
2012-07-27 10:40:00,61.14,61.2,60.93,60.96,46300.0,61.14,61.2,60.93,60.96,46300.0
2012-07-27 10:50:00,60.92,60.99,60.7,60.88,60000.0,60.92,60.99,60.7,60.88,60000.0
2012-07-27 11:00:00,60.9,61.25,60.9,60.99,60100.0,60.9,61.25,60.9,60.99,60100.0
2012-07-27 11:10:00,60.89,61.25,60.85,61.25,60200.0,60.89,61.25,60.85,61.25,60200.0
2012-07-27 11:20:00,61.25,61.45,61.09,61.24,85600.0,61.25,61.45,61.09,61.24,85600.0
2012-07-27 11:30:00,61.24,61.3,61.13,61.18,30000.0,61.24,61.3,61.13,61.18,30000.0
2012-07-27 11:40:00,61.18,61.34,61.12,61.23,62000.0,61.18,61.34,61.12,61.23,62000.0
2012-07-27 11:50:00,61.23,61.29,61.15,61.18,28900.0,61.23,61.29,61.15,61.18,28900.0
2012-07-27 12:00:00,61.18,61.27,61.07,61.13,52600.0,61.18,61.27,61.07,61.13,52600.0
2012-07-27 12:10:00,61.11,61.24,61.11,61.19,18300.0,61.11,61.24,61.11,61.19,18300.0
2012-07-27 12:20:00,61.15,61.4,61.15,61.39,31500.0,61.15,61.4,61.15,61.39,31500.0
2012-07-27 12:30:00,61.37,61.49,61.34,61.37,35400.0,61.37,61.49,61.34,61.37,35400.0
2012-07-27 12:40:00,61.41,61.5,61.31,61.44,31600.0,61.41,61.5,61.31,61.44,31600.0
2012-07-27 12:50:00,61.4,61.5,61.28,61.5,43900.0,61.4,61.5,61.28,61.5,43900.0
2012-07-27 13:00:00,61.5,61.5,61.32,61.34,13300.0,61.5,61.5,61.32,61.34,13300.0
2012-07-27 13:10:00,61.34,61.36,61.19,61.25,32400.0,61.34,61.36,61.19,61.25,32400.0
2012-07-27 13:20:00,61.22,61.65,61.15,61.61,46400.0,61.22,61.65,61.15,61.61,46400.0
2012-07-27 13:30:00,61.63,61.75,61.47,61.67,29800.0,61.63,61.75,61.47,61.67,29800.0
2012-07-27 13:40:00,61.69,61.72,61.33,61.39,42000.0,61.69,61.72,61.33,61.39,42000.0
2012-07-27 13:50:00,61.39,61.59,61.31,61.56,37800.0,61.39,61.59,61.31,61.56,37800.0
2012-07-27 14:00:00,61.56,61.62,61.48,61.48,28800.0,61.56,61.62,61.48,61.48,28800.0
2012-07-27 14:10:00,61.5,61.55,61.18,61.24,36200.0,61.5,61.55,61.18,61.24,36200.0
2012-07-27 14:20:00,61.26,61.35,61.17,61.27,15200.0,61.26,61.35,61.17,61.27,15200.0
2012-07-27 14:30:00,61.28,61.45,61.21,61.32,20600.0,61.28,61.45,61.21,61.32,20600.0
2012-07-27 14:40:00,61.34,61.5,61.28,61.38,16800.0,61.34,61.5,61.28,61.38,16800.0
2012-07-27 14:50:00,61.4,61.49,61.35,61.45,25900.0,61.4,61.49,61.35,61.45,25900.0
2012-07-27 15:00:00,61.43,61.52,61.42,61.51,31000.0,61.43,61.52,61.42,61.51,31000.0
2012-07-27 15:10:00,61.49,61.74,61.46,61.68,50300.0,61.49,61.74,61.46,61.68,50300.0
2012-07-27 15:20:00,61.69,61.85,61.58,61.82,52200.0,61.69,61.85,61.58,61.82,52200.0
2012-07-27 15:30:00,61.82,61.9,61.67,61.73,49700.0,61.82,61.9,61.67,61.73,49700.0
2012-07-27 15:40:00,61.71,61.98,61.7,61.75,66700.0,61.71,61.98,61.7,61.75,66700.0
2012-07-27 15:50:00,61.77,61.86,61.45,61.6,157200.0,61.77,61.86,61.45,61.6,157200.0
2012-07-30 09:30:00,61.56,61.84,61.16,61.82,108800.0,61.56,61.84,61.16,61.82,108800.0
2012-07-30 09:40:00,61.82,62.23,61.7,61.96,81200.0,61.82,62.23,61.7,61.96,81200.0
2012-07-30 09:50:00,61.94,61.96,61.32,61.77,111000.0,61.94,61.96,61.32,61.77,111000.0
2012-07-30 10:00:00,61.84,62.0,61.42,61.45,62700.0,61.84,62.0,61.42,61.45,62700.0
2012-07-30 10:10:00,61.44,61.46,61.02,61.06,62400.0,61.44,61.46,61.02,61.06,62400.0
2012-07-30 10:20:00,61.1,61.35,60.95,60.95,42500.0,61.1,61.35,60.95,60.95,42500.0
2012-07-30 10:30:00,60.99,60.99,60.55,60.85,68600.0,60.99,60.99,60.55,60.85,68600.0
2012-07-30 10:40:00,60.85,60.9,60.29,60.43,70900.0,60.85,60.9,60.29,60.43,70900.0
2012-07-30 10:50:00,60.46,60.49,59.79,59.9,64000.0,60.46,60.49,59.79,59.9,64000.0
2012-07-30 11:00:00,60.0,60.35,59.98,60.28,32900.0,60.0,60.35,59.98,60.28,32900.0
2012-07-30 11:10:00,60.27,60.31,59.83,59.84,36800.0,60.27,60.31,59.83,59.84,36800.0
2012-07-30 11:20:00,59.84,59.84,59.51,59.71,38900.0,59.84,59.84,59.51,59.71,38900.0
2012-07-30 11:30:00,59.71,59.9,59.58,59.69,28600.0,59.71,59.9,59.58,59.69,28600.0
2012-07-30 11:40:00,59.74,59.77,59.49,59.63,25700.0,59.74,59.77,59.49,59.63,25700.0
2012-07-30 11:50:00,59.6,59.69,59.56,59.57,21300.0,59.6,59.69,59.56,59.57,21300.0
2012-07-30 12:00:00,59.57,59.63,59.29,59.39,36400.0,59.57,59.63,59.29,59.39,36400.0
2012-07-30 12:10:00,59.4,59.55,59.35,59.43,22700.0,59.4,59.55,59.35,59.43,22700.0
2012-07-30 12:20:00,59.41,59.61,59.32,59.34,22300.0,59.41,59.61,59.32,59.34,22300.0
2012-07-30 12:30:00,59.39,59.42,59.28,59.29,31000.0,59.39,59.42,59.28,59.29,31000.0
2012-07-30 12:40:00,59.32,59.58,59.32,59.41,22400.0,59.32,59.58,59.32,59.41,22400.0
2012-07-30 12:50:00,59.36,59.63,59.35,59.55,22400.0,59.36,59.63,59.35,59.55,22400.0
2012-07-30 13:00:00,59.55,59.68,59.52,59.67,13000.0,59.55,59.68,59.52,59.67,13000.0
2012-07-30 13:10:00,59.7,59.85,59.58,59.64,28500.0,59.7,59.85,59.58,59.64,28500.0
2012-07-30 13:20:00,59.65,59.82,59.64,59.71,14900.0,59.65,59.82,59.64,59.71,14900.0
2012-07-30 13:30:00,59.74,60.11,59.73,59.94,22400.0,59.74,60.11,59.73,59.94,22400.0
2012-07-30 13:40:00,59.89,59.89,59.61,59.68,35700.0,59.89,59.89,59.61,59.68,35700.0
2012-07-30 13:50:00,59.68,59.96,59.62,59.9,40300.0,59.68,59.96,59.62,59.9,40300.0
2012-07-30 14:00:00,59.9,59.92,59.75,59.79,22700.0,59.9,59.92,59.75,59.79,22700.0
2012-07-30 14:10:00,59.79,59.86,59.71,59.77,18600.0,59.79,59.86,59.71,59.77,18600.0
2012-07-30 14:20:00,59.75,59.78,59.57,59.75,30000.0,59.75,59.78,59.57,59.75,30000.0
2012-07-30 14:30:00,59.74,59.79,59.55,59.6,21800.0,59.74,59.79,59.55,59.6,21800.0
2012-07-30 14:40:00,59.6,59.69,59.52,59.52,20000.0,59.6,59.69,59.52,59.52,20000.0
2012-07-30 14:50:00,59.53,59.61,59.41,59.56,15700.0,59.53,59.61,59.41,59.56,15700.0
2012-07-30 15:00:00,59.54,59.65,59.48,59.52,17000.0,59.54,59.65,59.48,59.52,17000.0
2012-07-30 15:10:00,59.52,59.66,59.48,59.6,49400.0,59.52,59.66,59.48,59.6,49400.0
2012-07-30 15:20:00,59.65,59.78,59.57,59.72,26600.0,59.65,59.78,59.57,59.72,26600.0
2012-07-30 15:30:00,59.78,59.87,59.5,59.66,20600.0,59.78,59.87,59.5,59.66,20600.0
2012-07-30 15:40:00,59.64,59.81,59.63,59.7,30300.0,59.64,59.81,59.63,59.7,30300.0
2012-07-30 15:50:00,59.73,59.82,59.63,59.69,70300.0,59.73,59.82,59.63,59.69,70300.0
2012-07-31 09:30:00,58.55,58.55,57.57,58.05,245200.0,58.55,58.55,57.57,58.05,245200.0
2012-07-31 09:40:00,58.04,58.34,57.84,57.9,129400.0,58.04,58.34,57.84,57.9,129400.0
2012-07-31 09:50:00,57.99,58.47,57.82,57.92,68200.0,57.99,58.47,57.82,57.92,68200.0
2012-07-31 10:00:00,57.97,58.27,57.26,57.38,128200.0,57.97,58.27,57.26,57.38,128200.0
2012-07-31 10:10:00,57.32,57.7,57.13,57.23,107500.0,57.32,57.7,57.13,57.23,107500.0
2012-07-31 10:20:00,57.23,57.51,57.1,57.21,116800.0,57.23,57.51,57.1,57.21,116800.0
2012-07-31 10:30:00,57.21,57.45,57.14,57.3,78400.0,57.21,57.45,57.14,57.3,78400.0
2012-07-31 10:40:00,57.35,57.4,57.16,57.25,40500.0,57.35,57.4,57.16,57.25,40500.0
2012-07-31 10:50:00,57.25,57.45,57.05,57.05,43000.0,57.25,57.45,57.05,57.05,43000.0
2012-07-31 11:00:00,57.05,57.15,56.84,57.1,59900.0,57.05,57.15,56.84,57.1,59900.0
2012-07-31 11:10:00,57.1,57.4,57.1,57.29,41700.0,57.1,57.4,57.1,57.29,41700.0
2012-07-31 11:20:00,57.34,57.5,57.23,57.29,27900.0,57.34,57.5,57.23,57.29,27900.0
2012-07-31 11:30:00,57.23,57.25,56.98,56.98,57800.0,57.23,57.25,56.98,56.98,57800.0
2012-07-31 11:40:00,57.0,57.29,56.99,57.25,66500.0,57.0,57.29,56.99,57.25,66500.0
2012-07-31 11:50:00,57.25,57.43,57.25,57.42,49300.0,57.25,57.43,57.25,57.42,49300.0
2012-07-31 12:00:00,57.4,57.4,57.14,57.31,26600.0,57.4,57.4,57.14,57.31,26600.0
2012-07-31 12:10:00,57.28,57.31,57.14,57.31,37700.0,57.28,57.31,57.14,57.31,37700.0
2012-07-31 12:20:00,57.3,57.4,57.21,57.29,61000.0,57.3,57.4,57.21,57.29,61000.0
2012-07-31 12:30:00,57.27,57.34,57.12,57.23,57600.0,57.27,57.34,57.12,57.23,57600.0
2012-07-31 12:40:00,57.23,57.28,57.11,57.21,54600.0,57.23,57.28,57.11,57.21,54600.0
2012-07-31 12:50:00,57.21,57.29,57.17,57.26,62800.0,57.21,57.29,57.17,57.26,62800.0
2012-07-31 13:00:00,57.25,57.43,57.22,57.43,46700.0,57.25,57.43,57.22,57.43,46700.0
2012-07-31 13:10:00,57.39,57.45,57.32,57.39,56300.0,57.39,57.45,57.32,57.39,56300.0
2012-07-31 13:20:00,57.4,57.85,57.36,57.85,53800.0,57.4,57.85,57.36,57.85,53800.0
2012-07-31 13:30:00,57.86,57.88,57.63,57.65,66000.0,57.86,57.88,57.63,57.65,66000.0
2012-07-31 13:40:00,57.63,57.68,57.3,57.31,47300.0,57.63,57.68,57.3,57.31,47300.0
2012-07-31 13:50:00,57.34,57.62,57.33,57.57,26900.0,57.34,57.62,57.33,57.57,26900.0
2012-07-31 14:00:00,57.53,57.73,57.4,57.42,32700.0,57.53,57.73,57.4,57.42,32700.0
2012-07-31 14:10:00,57.43,57.72,57.42,57.7,25700.0,57.43,57.72,57.42,57.7,25700.0
2012-07-31 14:20:00,57.7,57.9,57.61,57.7,31000.0,57.7,57.9,57.61,57.7,31000.0
2012-07-31 14:30:00,57.69,57.69,57.53,57.59,39100.0,57.69,57.69,57.53,57.59,39100.0
2012-07-31 14:40:00,57.6,57.66,57.31,57.31,67400.0,57.6,57.66,57.31,57.31,67400.0
2012-07-31 14:50:00,57.31,57.33,57.05,57.05,47800.0,57.31,57.33,57.05,57.05,47800.0
2012-07-31 15:00:00,57.05,57.06,56.66,56.68,134200.0,57.05,57.06,56.66,56.68,134200.0
2012-07-31 15:10:00,56.67,56.69,56.42,56.53,125400.0,56.67,56.69,56.42,56.53,125400.0
2012-07-31 15:20:00,56.51,56.66,56.47,56.55,146600.0,56.51,56.66,56.47,56.55,146600.0
2012-07-31 15:30:00,56.55,56.56,56.35,56.47,137800.0,56.55,56.56,56.35,56.47,137800.0
2012-07-31 15:40:00,56.47,56.54,56.35,56.48,122400.0,56.47,56.54,56.35,56.48,122400.0
2012-07-31 15:50:00,56.5,56.52,56.39,56.47,275800.0,56.5,56.52,56.39,56.47,275800.0
2012-08-01 09:30:00,57.0,57.13,56.47,56.53,133800.0,57.0,57.13,56.47,56.53,133800.0
2012-08-01 09:40:00,56.56,56.57,56.0,56.15,124500.0,56.56,56.57,56.0,56.15,124500.0
2012-08-01 09:50:00,56.16,56.48,56.13,56.23,109800.0,56.16,56.48,56.13,56.23,109800.0
2012-08-01 10:00:00,56.23,56.23,55.36,56.01,174400.0,56.23,56.23,55.36,56.01,174400.0
2012-08-01 10:10:00,56.03,56.03,55.51,55.7,75500.0,56.03,56.03,55.51,55.7,75500.0
2012-08-01 10:20:00,55.7,55.73,55.45,55.57,88300.0,55.7,55.73,55.45,55.57,88300.0
2012-08-01 10:30:00,55.62,55.92,55.58,55.78,60900.0,55.62,55.92,55.58,55.78,60900.0
2012-08-01 10:40:00,55.81,55.81,55.5,55.61,67200.0,55.81,55.81,55.5,55.61,67200.0
2012-08-01 10:50:00,55.63,55.73,55.28,55.3,64700.0,55.63,55.73,55.28,55.3,64700.0
2012-08-01 11:00:00,55.28,55.35,55.05,55.09,100100.0,55.28,55.35,55.05,55.09,100100.0
2012-08-01 11:10:00,55.09,55.3,54.91,55.24,139200.0,55.09,55.3,54.91,55.24,139200.0
2012-08-01 11:20:00,55.21,55.23,54.95,54.95,44800.0,55.21,55.23,54.95,54.95,44800.0
2012-08-01 11:30:00,54.98,55.0,54.72,54.78,113300.0,54.98,55.0,54.72,54.78,113300.0
2012-08-01 11:40:00,54.78,54.93,54.61,54.91,83600.0,54.78,54.93,54.61,54.91,83600.0
2012-08-01 11:50:00,54.92,55.03,54.8,54.91,54000.0,54.92,55.03,54.8,54.91,54000.0
2012-08-01 12:00:00,54.93,54.95,54.72,54.75,31700.0,54.93,54.95,54.72,54.75,31700.0
2012-08-01 12:10:00,54.75,54.77,54.29,54.47,135400.0,54.75,54.77,54.29,54.47,135400.0
2012-08-01 12:20:00,54.47,54.92,54.43,54.92,90100.0,54.47,54.92,54.43,54.92,90100.0
2012-08-01 12:30:00,54.92,54.92,54.75,54.82,49700.0,54.92,54.92,54.75,54.82,49700.0
2012-08-01 12:40:00,54.83,54.95,54.78,54.8,88800.0,54.83,54.95,54.78,54.8,88800.0
2012-08-01 12:50:00,54.81,54.89,54.67,54.68,31800.0,54.81,54.89,54.67,54.68,31800.0
2012-08-01 13:00:00,54.68,55.16,54.62,54.9,78000.0,54.68,55.16,54.62,54.9,78000.0
2012-08-01 13:10:00,54.9,54.94,54.67,54.74,30200.0,54.9,54.94,54.67,54.74,30200.0
2012-08-01 13:20:00,54.74,54.74,54.39,54.5,48700.0,54.74,54.74,54.39,54.5,48700.0
2012-08-01 13:30:00,54.47,54.55,54.21,54.23,86300.0,54.47,54.55,54.21,54.23,86300.0
2012-08-01 13:40:00,54.25,54.52,54.13,54.43,61700.0,54.25,54.52,54.13,54.43,61700.0
2012-08-01 13:50:00,54.44,54.69,54.42,54.42,56300.0,54.44,54.69,54.42,54.42,56300.0
2012-08-01 14:00:00,54.44,54.6,54.4,54.4,46100.0,54.44,54.6,54.4,54.4,46100.0
2012-08-01 14:10:00,54.4,54.49,54.05,54.11,131100.0,54.4,54.49,54.05,54.11,131100.0
2012-08-01 14:20:00,54.14,54.4,54.08,54.36,102700.0,54.14,54.4,54.08,54.36,102700.0
2012-08-01 14:30:00,54.38,54.38,53.93,54.01,125800.0,54.38,54.38,53.93,54.01,125800.0
2012-08-01 14:40:00,54.0,54.06,53.92,53.93,162000.0,54.0,54.06,53.92,53.93,162000.0
2012-08-01 14:50:00,53.95,54.01,53.32,53.44,279800.0,53.95,54.01,53.32,53.44,279800.0
2012-08-01 15:00:00,53.41,53.92,53.33,53.92,222800.0,53.41,53.92,53.33,53.92,222800.0
2012-08-01 15:10:00,53.92,53.99,53.55,53.85,135600.0,53.92,53.99,53.55,53.85,135600.0
2012-08-01 15:20:00,53.84,54.04,53.41,53.87,154500.0,53.84,54.04,53.41,53.87,154500.0
2012-08-01 15:30:00,53.83,53.9,53.33,53.37,158700.0,53.83,53.9,53.33,53.37,158700.0
2012-08-01 15:40:00,53.36,53.65,53.19,53.49,275200.0,53.36,53.65,53.19,53.49,275200.0
2012-08-01 15:50:00,53.51,53.54,53.25,53.34,270300.0,53.51,53.54,53.25,53.34,270300.0
2012-08-02 09:30:00,53.11,53.76,52.2,53.73,321200.0,53.11,53.76,52.2,53.73,321200.0
2012-08-02 09:40:00,53.63,54.32,53.62,53.96,157900.0,53.63,54.32,53.62,53.96,157900.0
2012-08-02 09:50:00,53.96,55.43,53.93,55.05,321100.0,53.96,55.43,53.93,55.05,321100.0
2012-08-02 10:00:00,55.05,55.23,54.49,54.76,210200.0,55.05,55.23,54.49,54.76,210200.0
2012-08-02 10:10:00,54.76,54.8,54.39,54.54,297200.0,54.76,54.8,54.39,54.54,297200.0
2012-08-02 10:20:00,54.58,54.6,54.22,54.33,65500.0,54.58,54.6,54.22,54.33,65500.0
2012-08-02 10:30:00,54.3,54.35,54.01,54.05,160600.0,54.3,54.35,54.01,54.05,160600.0
2012-08-02 10:40:00,54.02,54.02,53.47,53.53,140000.0,54.02,54.02,53.47,53.53,140000.0
2012-08-02 10:50:00,53.51,54.0,53.43,53.59,141000.0,53.51,54.0,53.43,53.59,141000.0
2012-08-02 11:00:00,53.62,53.89,53.48,53.73,69800.0,53.62,53.89,53.48,53.73,69800.0
2012-08-02 11:10:00,53.77,53.96,53.73,53.84,55300.0,53.77,53.96,53.73,53.84,55300.0
2012-08-02 11:20:00,53.88,53.88,53.19,53.58,112700.0,53.88,53.88,53.19,53.58,112700.0
2012-08-02 11:30:00,53.56,53.62,53.26,53.55,68700.0,53.56,53.62,53.26,53.55,68700.0
2012-08-02 11:40:00,53.56,53.77,53.5,53.59,65400.0,53.56,53.77,53.5,53.59,65400.0
2012-08-02 11:50:00,53.6,53.79,53.55,53.75,186800.0,53.6,53.79,53.55,53.75,186800.0
2012-08-02 12:00:00,53.75,54.18,53.71,54.11,84300.0,53.75,54.18,53.71,54.11,84300.0
2012-08-02 12:10:00,54.08,54.08,53.92,54.0,53400.0,54.08,54.08,53.92,54.0,53400.0
2012-08-02 12:20:00,53.99,54.0,53.56,53.8,73900.0,53.99,54.0,53.56,53.8,73900.0
2012-08-02 12:30:00,53.83,54.09,53.66,54.02,61800.0,53.83,54.09,53.66,54.02,61800.0
2012-08-02 12:40:00,54.06,54.24,54.01,54.13,65100.0,54.06,54.24,54.01,54.13,65100.0
2012-08-02 12:50:00,54.14,54.53,54.08,54.48,56100.0,54.14,54.53,54.08,54.48,56100.0
2012-08-02 13:00:00,54.5,54.51,54.31,54.5,53600.0,54.5,54.51,54.31,54.5,53600.0
2012-08-02 13:10:00,54.5,54.59,54.3,54.43,28700.0,54.5,54.59,54.3,54.43,28700.0
2012-08-02 13:20:00,54.42,54.46,54.2,54.23,29100.0,54.42,54.46,54.2,54.23,29100.0
2012-08-02 13:30:00,54.27,54.27,54.03,54.03,44600.0,54.27,54.27,54.03,54.03,44600.0
2012-08-02 13:40:00,54.06,54.17,54.02,54.05,30600.0,54.06,54.17,54.02,54.05,30600.0
2012-08-02 13:50:00,54.06,54.21,53.96,54.0,51800.0,54.06,54.21,53.96,54.0,51800.0
2012-08-02 14:00:00,53.99,54.28,53.95,54.23,51000.0,53.99,54.28,53.95,54.23,51000.0
2012-08-02 14:10:00,54.22,54.29,54.11,54.25,76200.0,54.22,54.29,54.11,54.25,76200.0
2012-08-02 14:20:00,54.25,54.44,54.24,54.34,48500.0,54.25,54.44,54.24,54.34,48500.0
2012-08-02 14:30:00,54.32,54.58,54.29,54.5,59800.0,54.32,54.58,54.29,54.5,59800.0
2012-08-02 14:40:00,54.53,54.55,54.29,54.46,55100.0,54.53,54.55,54.29,54.46,55100.0
2012-08-02 14:50:00,54.45,54.45,54.26,54.31,64000.0,54.45,54.45,54.26,54.31,64000.0
2012-08-02 15:00:00,54.3,54.43,54.28,54.42,49200.0,54.3,54.43,54.28,54.42,49200.0
2012-08-02 15:10:00,54.41,54.56,54.31,54.52,36100.0,54.41,54.56,54.31,54.52,36100.0
2012-08-02 15:20:00,54.56,54.8,54.52,54.71,89600.0,54.56,54.8,54.52,54.71,89600.0
2012-08-02 15:30:00,54.68,54.71,54.47,54.6,75600.0,54.68,54.71,54.47,54.6,75600.0
2012-08-02 15:40:00,54.63,54.65,54.39,54.5,75200.0,54.63,54.65,54.39,54.5,75200.0
2012-08-02 15:50:00,54.49,54.53,54.4,54.48,189900.0,54.49,54.53,54.4,54.48,189900.0
2012-08-03 09:30:00,55.66,55.8,55.2,55.48,137000.0,55.66,55.8,55.2,55.48,137000.0
2012-08-03 09:40:00,55.49,55.86,55.25,55.79,92300.0,55.49,55.86,55.25,55.79,92300.0
2012-08-03 09:50:00,55.83,56.5,55.8,56.26,146200.0,55.83,56.5,55.8,56.26,146200.0
2012-08-03 10:00:00,56.26,56.37,55.92,55.95,77000.0,56.26,56.37,55.92,55.95,77000.0
2012-08-03 10:10:00,55.97,56.31,55.89,55.93,75400.0,55.97,56.31,55.89,55.93,75400.0
2012-08-03 10:20:00,55.94,56.28,55.91,56.28,36500.0,55.94,56.28,55.91,56.28,36500.0
2012-08-03 10:30:00,56.3,56.35,56.05,56.05,40400.0,56.3,56.35,56.05,56.05,40400.0
2012-08-03 10:40:00,56.02,56.15,55.94,56.02,33500.0,56.02,56.15,55.94,56.02,33500.0
2012-08-03 10:50:00,55.98,56.04,55.77,55.95,39100.0,55.98,56.04,55.77,55.95,39100.0
2012-08-03 11:00:00,55.96,56.15,55.89,56.11,16200.0,55.96,56.15,55.89,56.11,16200.0
2012-08-03 11:10:00,56.11,56.25,56.02,56.16,23800.0,56.11,56.25,56.02,56.16,23800.0
2012-08-03 11:20:00,56.17,56.38,56.14,56.37,51000.0,56.17,56.38,56.14,56.37,51000.0
2012-08-03 11:30:00,56.35,56.66,56.3,56.64,59100.0,56.35,56.66,56.3,56.64,59100.0
2012-08-03 11:40:00,56.63,56.65,56.45,56.52,34500.0,56.63,56.65,56.45,56.52,34500.0
2012-08-03 11:50:00,56.51,56.7,56.48,56.5,26000.0,56.51,56.7,56.48,56.5,26000.0
2012-08-03 12:00:00,56.52,56.79,56.48,56.5,32400.0,56.52,56.79,56.48,56.5,32400.0
2012-08-03 12:10:00,56.5,56.67,56.44,56.61,40000.0,56.5,56.67,56.44,56.61,40000.0
2012-08-03 12:20:00,56.58,56.79,56.55,56.79,20700.0,56.58,56.79,56.55,56.79,20700.0
2012-08-03 12:30:00,56.77,56.78,56.64,56.75,21900.0,56.77,56.78,56.64,56.75,21900.0
2012-08-03 12:40:00,56.74,56.87,56.73,56.87,44900.0,56.74,56.87,56.73,56.87,44900.0
2012-08-03 12:50:00,56.81,56.87,56.69,56.82,28800.0,56.81,56.87,56.69,56.82,28800.0
2012-08-03 13:00:00,56.82,56.86,56.72,56.84,21000.0,56.82,56.86,56.72,56.84,21000.0
2012-08-03 13:10:00,56.83,56.94,56.63,56.82,25800.0,56.83,56.94,56.63,56.82,25800.0
2012-08-03 13:20:00,56.84,57.02,56.81,56.94,33200.0,56.84,57.02,56.81,56.94,33200.0
2012-08-03 13:30:00,56.94,56.95,56.81,56.84,18700.0,56.94,56.95,56.81,56.84,18700.0
2012-08-03 13:40:00,56.88,56.95,56.86,56.93,18800.0,56.88,56.95,56.86,56.93,18800.0
2012-08-03 13:50:00,56.92,56.97,56.83,56.84,25400.0,56.92,56.97,56.83,56.84,25400.0
2012-08-03 14:00:00,56.84,57.0,56.81,56.99,26000.0,56.84,57.0,56.81,56.99,26000.0
2012-08-03 14:10:00,56.97,57.0,56.74,56.83,36900.0,56.97,57.0,56.74,56.83,36900.0
2012-08-03 14:20:00,56.85,56.92,56.7,56.74,22700.0,56.85,56.92,56.7,56.74,22700.0
2012-08-03 14:30:00,56.71,56.86,56.64,56.85,19600.0,56.71,56.86,56.64,56.85,19600.0
2012-08-03 14:40:00,56.84,56.87,56.73,56.79,16000.0,56.84,56.87,56.73,56.79,16000.0
2012-08-03 14:50:00,56.8,56.91,56.76,56.91,14500.0,56.8,56.91,56.76,56.91,14500.0
2012-08-03 15:00:00,56.86,56.96,56.83,56.96,21000.0,56.86,56.96,56.83,56.96,21000.0
2012-08-03 15:10:00,56.94,56.96,56.78,56.78,19700.0,56.94,56.96,56.78,56.78,19700.0
2012-08-03 15:20:00,56.78,56.87,56.7,56.83,43300.0,56.78,56.87,56.7,56.83,43300.0
2012-08-03 15:30:00,56.85,56.87,56.56,56.66,64900.0,56.85,56.87,56.56,56.66,64900.0
2012-08-03 15:40:00,56.67,56.83,56.59,56.72,47700.0,56.67,56.83,56.59,56.72,47700.0
2012-08-03 15:50:00,56.69,56.73,56.56,56.65,122600.0,56.69,56.73,56.56,56.65,122600.0
2012-08-06 09:30:00,56.6,56.64,55.0,55.98,172700.0,56.6,56.64,55.0,55.98,172700.0
2012-08-06 09:40:00,56.01,56.6,55.55,55.68,81600.0,56.01,56.6,55.55,55.68,81600.0
2012-08-06 09:50:00,55.74,55.74,55.0,55.65,139300.0,55.74,55.74,55.0,55.65,139300.0
2012-08-06 10:00:00,55.58,56.03,55.21,55.85,110400.0,55.58,56.03,55.21,55.85,110400.0
2012-08-06 10:10:00,55.82,56.06,55.68,56.06,64700.0,55.82,56.06,55.68,56.06,64700.0
2012-08-06 10:20:00,56.09,56.1,55.72,55.74,49800.0,56.09,56.1,55.72,55.74,49800.0
2012-08-06 10:30:00,55.72,55.78,55.34,55.34,123800.0,55.72,55.78,55.34,55.34,123800.0
2012-08-06 10:40:00,55.35,55.39,55.0,55.09,75300.0,55.35,55.39,55.0,55.09,75300.0
2012-08-06 10:50:00,55.09,55.34,55.08,55.13,66300.0,55.09,55.34,55.08,55.13,66300.0
2012-08-06 11:00:00,55.13,55.2,55.1,55.16,33300.0,55.13,55.2,55.1,55.16,33300.0
2012-08-06 11:10:00,55.15,55.57,55.14,55.5,60300.0,55.15,55.57,55.14,55.5,60300.0
2012-08-06 11:20:00,55.5,55.73,55.35,55.48,90600.0,55.5,55.73,55.35,55.48,90600.0
2012-08-06 11:30:00,55.42,55.85,55.4,55.8,41000.0,55.42,55.85,55.4,55.8,41000.0
2012-08-06 11:40:00,55.82,55.82,55.58,55.62,34400.0,55.82,55.82,55.58,55.62,34400.0
2012-08-06 11:50:00,55.63,55.85,55.63,55.81,23700.0,55.63,55.85,55.63,55.81,23700.0
2012-08-06 12:00:00,55.76,55.79,55.57,55.62,18300.0,55.76,55.79,55.57,55.62,18300.0
2012-08-06 12:10:00,55.63,55.67,55.6,55.63,12700.0,55.63,55.67,55.6,55.63,12700.0
2012-08-06 12:20:00,55.63,55.89,55.63,55.89,18500.0,55.63,55.89,55.63,55.89,18500.0
2012-08-06 12:30:00,55.88,55.88,55.74,55.87,19300.0,55.88,55.88,55.74,55.87,19300.0
2012-08-06 12:40:00,55.87,55.88,55.57,55.64,39400.0,55.87,55.88,55.57,55.64,39400.0
2012-08-06 12:50:00,55.65,55.65,55.46,55.46,27500.0,55.65,55.65,55.46,55.46,27500.0
2012-08-06 13:00:00,55.46,55.61,55.45,55.52,28400.0,55.46,55.61,55.45,55.52,28400.0
2012-08-06 13:10:00,55.52,55.63,55.47,55.58,22200.0,55.52,55.63,55.47,55.58,22200.0
2012-08-06 13:20:00,55.57,55.64,55.48,55.51,15900.0,55.57,55.64,55.48,55.51,15900.0
2012-08-06 13:30:00,55.53,55.56,55.39,55.41,26500.0,55.53,55.56,55.39,55.41,26500.0
2012-08-06 13:40:00,55.42,55.53,55.38,55.44,30800.0,55.42,55.53,55.38,55.44,30800.0
2012-08-06 13:50:00,55.47,55.57,55.39,55.46,23700.0,55.47,55.57,55.39,55.46,23700.0
2012-08-06 14:00:00,55.46,55.55,55.41,55.45,30500.0,55.46,55.55,55.41,55.45,30500.0
2012-08-06 14:10:00,55.42,55.52,55.37,55.43,41300.0,55.42,55.52,55.37,55.43,41300.0
2012-08-06 14:20:00,55.45,55.51,55.39,55.46,30600.0,55.45,55.51,55.39,55.46,30600.0
2012-08-06 14:30:00,55.48,55.6,55.43,55.51,29900.0,55.48,55.6,55.43,55.51,29900.0
2012-08-06 14:40:00,55.54,55.54,55.4,55.49,26300.0,55.54,55.54,55.4,55.49,26300.0
2012-08-06 14:50:00,55.48,55.58,55.45,55.58,28900.0,55.48,55.58,55.45,55.58,28900.0
2012-08-06 15:00:00,55.59,55.77,55.57,55.6,44200.0,55.59,55.77,55.57,55.6,44200.0
2012-08-06 15:10:00,55.67,55.8,55.61,55.68,48900.0,55.67,55.8,55.61,55.68,48900.0
2012-08-06 15:20:00,55.73,56.0,55.72,55.98,73700.0,55.73,56.0,55.72,55.98,73700.0
2012-08-06 15:30:00,55.99,56.18,55.93,56.16,102900.0,55.99,56.18,55.93,56.16,102900.0
2012-08-06 15:40:00,56.14,56.3,56.05,56.25,138400.0,56.14,56.3,56.05,56.25,138400.0
2012-08-06 15:50:00,56.26,56.36,56.14,56.26,282200.0,56.26,56.36,56.14,56.26,282200.0
2012-08-07 09:30:00,56.58,57.57,56.58,57.53,145100.0,56.58,57.57,56.58,57.53,145100.0
2012-08-07 09:40:00,57.57,58.38,57.56,58.09,181900.0,57.57,58.38,57.56,58.09,181900.0
2012-08-07 09:50:00,58.08,58.7,58.01,58.36,95800.0,58.08,58.7,58.01,58.36,95800.0
2012-08-07 10:00:00,58.35,58.36,57.83,58.28,134600.0,58.35,58.36,57.83,58.28,134600.0
2012-08-07 10:10:00,58.28,58.6,58.1,58.38,69900.0,58.28,58.6,58.1,58.38,69900.0
2012-08-07 10:20:00,58.36,58.61,58.32,58.47,76200.0,58.36,58.61,58.32,58.47,76200.0
2012-08-07 10:30:00,58.46,58.68,58.46,58.63,74800.0,58.46,58.68,58.46,58.63,74800.0
2012-08-07 10:40:00,58.65,58.93,58.61,58.81,77400.0,58.65,58.93,58.61,58.81,77400.0
2012-08-07 10:50:00,58.81,58.91,58.59,58.69,56200.0,58.81,58.91,58.59,58.69,56200.0
2012-08-07 11:00:00,58.66,58.77,58.5,58.69,42700.0,58.66,58.77,58.5,58.69,42700.0
2012-08-07 11:10:00,58.69,58.69,58.43,58.65,54500.0,58.69,58.69,58.43,58.65,54500.0
2012-08-07 11:20:00,58.68,58.7,58.54,58.62,20200.0,58.68,58.7,58.54,58.62,20200.0
2012-08-07 11:30:00,58.6,58.94,58.6,58.88,29400.0,58.6,58.94,58.6,58.88,29400.0
2012-08-07 11:40:00,58.87,58.99,58.83,58.98,44700.0,58.87,58.99,58.83,58.98,44700.0
2012-08-07 11:50:00,58.97,59.01,58.9,58.95,47100.0,58.97,59.01,58.9,58.95,47100.0
2012-08-07 12:00:00,58.94,58.95,58.52,58.54,41100.0,58.94,58.95,58.52,58.54,41100.0
2012-08-07 12:10:00,58.54,58.73,58.54,58.69,30700.0,58.54,58.73,58.54,58.69,30700.0
2012-08-07 12:20:00,58.71,58.71,58.51,58.53,25900.0,58.71,58.71,58.51,58.53,25900.0
2012-08-07 12:30:00,58.51,58.54,58.41,58.53,24800.0,58.51,58.54,58.41,58.53,24800.0
2012-08-07 12:40:00,58.54,58.55,58.4,58.47,22700.0,58.54,58.55,58.4,58.47,22700.0
2012-08-07 12:50:00,58.47,58.62,58.46,58.62,39800.0,58.47,58.62,58.46,58.62,39800.0
2012-08-07 13:00:00,58.59,58.61,58.46,58.53,47200.0,58.59,58.61,58.46,58.53,47200.0
2012-08-07 13:10:00,58.53,58.54,58.4,58.47,23100.0,58.53,58.54,58.4,58.47,23100.0
2012-08-07 13:20:00,58.47,58.57,58.42,58.5,52200.0,58.47,58.57,58.42,58.5,52200.0
2012-08-07 13:30:00,58.5,58.56,58.47,58.53,26300.0,58.5,58.56,58.47,58.53,26300.0
2012-08-07 13:40:00,58.49,58.54,58.47,58.51,33800.0,58.49,58.54,58.47,58.51,33800.0
2012-08-07 13:50:00,58.5,58.54,58.45,58.47,23100.0,58.5,58.54,58.45,58.47,23100.0
2012-08-07 14:00:00,58.46,58.52,58.44,58.44,28900.0,58.46,58.52,58.44,58.44,28900.0
2012-08-07 14:10:00,58.45,58.51,58.32,58.33,78600.0,58.45,58.51,58.32,58.33,78600.0
2012-08-07 14:20:00,58.36,58.4,58.17,58.25,46400.0,58.36,58.4,58.17,58.25,46400.0
2012-08-07 14:30:00,58.25,58.37,58.22,58.31,39500.0,58.25,58.37,58.22,58.31,39500.0
2012-08-07 14:40:00,58.28,58.33,58.27,58.31,38300.0,58.28,58.33,58.27,58.31,38300.0
2012-08-07 14:50:00,58.3,58.36,58.27,58.3,32900.0,58.3,58.36,58.27,58.3,32900.0
2012-08-07 15:00:00,58.3,58.37,58.24,58.33,38500.0,58.3,58.37,58.24,58.33,38500.0
2012-08-07 15:10:00,58.37,58.39,58.31,58.37,54800.0,58.37,58.39,58.31,58.37,54800.0
2012-08-07 15:20:00,58.35,58.41,58.25,58.41,67100.0,58.35,58.41,58.25,58.41,67100.0
2012-08-07 15:30:00,58.4,58.43,58.23,58.36,77400.0,58.4,58.43,58.23,58.36,77400.0
2012-08-07 15:40:00,58.34,58.44,58.2,58.21,96600.0,58.34,58.44,58.2,58.21,96600.0
2012-08-07 15:50:00,58.21,58.22,58.04,58.18,161900.0,58.21,58.22,58.04,58.18,161900.0
2012-08-08 09:30:00,57.86,58.23,57.39,58.07,58300.0,57.86,58.23,57.39,58.07,58300.0
2012-08-08 09:40:00,58.08,58.41,58.06,58.2,72800.0,58.08,58.41,58.06,58.2,72800.0
2012-08-08 09:50:00,58.22,58.36,57.9,57.97,43900.0,58.22,58.36,57.9,57.97,43900.0
2012-08-08 10:00:00,57.98,58.09,57.91,57.91,22800.0,57.98,58.09,57.91,57.91,22800.0
2012-08-08 10:10:00,57.92,57.94,57.76,57.82,26400.0,57.92,57.94,57.76,57.82,26400.0
2012-08-08 10:20:00,57.86,58.08,57.68,58.07,41600.0,57.86,58.08,57.68,58.07,41600.0
2012-08-08 10:30:00,58.08,58.08,57.87,57.91,38600.0,58.08,58.08,57.87,57.91,38600.0
2012-08-08 10:40:00,57.9,58.24,57.9,58.12,49700.0,57.9,58.24,57.9,58.12,49700.0
2012-08-08 10:50:00,58.12,58.16,57.97,58.0,20800.0,58.12,58.16,57.97,58.0,20800.0
2012-08-08 11:00:00,57.96,58.08,57.9,57.99,27200.0,57.96,58.08,57.9,57.99,27200.0
2012-08-08 11:10:00,57.96,58.17,57.96,58.17,8700.0,57.96,58.17,57.96,58.17,8700.0
2012-08-08 11:20:00,58.16,58.17,58.07,58.13,9600.0,58.16,58.17,58.07,58.13,9600.0
2012-08-08 11:30:00,58.06,58.24,58.06,58.24,21200.0,58.06,58.24,58.06,58.24,21200.0
2012-08-08 11:40:00,58.22,58.23,58.07,58.07,10800.0,58.22,58.23,58.07,58.07,10800.0
2012-08-08 11:50:00,58.08,58.11,57.99,58.01,22100.0,58.08,58.11,57.99,58.01,22100.0
2012-08-08 12:00:00,57.95,58.13,57.93,58.13,11000.0,57.95,58.13,57.93,58.13,11000.0
2012-08-08 12:10:00,58.14,58.22,58.08,58.2,14200.0,58.14,58.22,58.08,58.2,14200.0
2012-08-08 12:20:00,58.19,58.22,58.07,58.1,31500.0,58.19,58.22,58.07,58.1,31500.0
2012-08-08 12:30:00,58.11,58.15,58.04,58.15,44300.0,58.11,58.15,58.04,58.15,44300.0
2012-08-08 12:40:00,58.16,58.16,57.98,58.0,42500.0,58.16,58.16,57.98,58.0,42500.0
2012-08-08 12:50:00,57.95,58.15,57.88,58.15,14100.0,57.95,58.15,57.88,58.15,14100.0
2012-08-08 13:00:00,58.16,58.22,58.07,58.14,17600.0,58.16,58.22,58.07,58.14,17600.0
2012-08-08 13:10:00,58.13,58.15,58.07,58.13,13800.0,58.13,58.15,58.07,58.13,13800.0
2012-08-08 13:20:00,58.16,58.21,58.13,58.18,22000.0,58.16,58.21,58.13,58.18,22000.0
2012-08-08 13:30:00,58.18,58.22,58.13,58.16,20400.0,58.18,58.22,58.13,58.16,20400.0
2012-08-08 13:40:00,58.16,58.19,58.06,58.15,30000.0,58.16,58.19,58.06,58.15,30000.0
2012-08-08 13:50:00,58.18,58.19,58.1,58.1,14300.0,58.18,58.19,58.1,58.1,14300.0
2012-08-08 14:00:00,58.12,58.18,58.08,58.17,23300.0,58.12,58.18,58.08,58.17,23300.0
2012-08-08 14:10:00,58.18,58.18,58.1,58.1,23400.0,58.18,58.18,58.1,58.1,23400.0
2012-08-08 14:20:00,58.14,58.16,58.08,58.13,16300.0,58.14,58.16,58.08,58.13,16300.0
2012-08-08 14:30:00,58.11,58.12,58.04,58.1,20300.0,58.11,58.12,58.04,58.1,20300.0
2012-08-08 14:40:00,58.1,58.12,58.01,58.01,35400.0,58.1,58.12,58.01,58.01,35400.0
2012-08-08 14:50:00,58.01,58.08,58.0,58.07,16700.0,58.01,58.08,58.0,58.07,16700.0
2012-08-08 15:00:00,58.07,58.13,58.04,58.11,16700.0,58.07,58.13,58.04,58.11,16700.0
2012-08-08 15:10:00,58.13,58.22,58.09,58.11,26600.0,58.13,58.22,58.09,58.11,26600.0
2012-08-08 15:20:00,58.1,58.2,58.08,58.13,21500.0,58.1,58.2,58.08,58.13,21500.0
2012-08-08 15:30:00,58.14,58.21,58.1,58.21,40600.0,58.14,58.21,58.1,58.21,40600.0
2012-08-08 15:40:00,58.22,58.25,58.11,58.16,68000.0,58.22,58.25,58.11,58.16,68000.0
2012-08-08 15:50:00,58.17,58.23,58.13,58.18,71100.0,58.17,58.23,58.13,58.18,71100.0
2012-08-09 09:30:00,57.95,58.2,57.54,57.93,39900.0,57.95,58.2,57.54,57.93,39900.0
2012-08-09 09:40:00,57.93,58.09,57.73,57.9,42900.0,57.93,58.09,57.73,57.9,42900.0
2012-08-09 09:50:00,57.9,58.04,57.61,57.62,68000.0,57.9,58.04,57.61,57.62,68000.0
2012-08-09 10:00:00,57.7,57.75,57.61,57.71,25900.0,57.7,57.75,57.61,57.71,25900.0
2012-08-09 10:10:00,57.71,57.99,57.62,57.67,22300.0,57.71,57.99,57.62,57.67,22300.0
2012-08-09 10:20:00,57.67,57.92,57.67,57.86,429500.0,57.67,57.92,57.67,57.86,429500.0
2012-08-09 10:30:00,57.83,57.98,57.66,57.73,38900.0,57.83,57.98,57.66,57.73,38900.0
2012-08-09 10:40:00,57.72,57.82,57.67,57.7,23300.0,57.72,57.82,57.67,57.7,23300.0
2012-08-09 10:50:00,57.7,57.79,57.67,57.77,23400.0,57.7,57.79,57.67,57.77,23400.0
2012-08-09 11:00:00,57.76,57.82,57.35,57.5,52200.0,57.76,57.82,57.35,57.5,52200.0
2012-08-09 11:10:00,57.47,57.48,57.22,57.34,58300.0,57.47,57.48,57.22,57.34,58300.0
2012-08-09 11:20:00,57.31,57.45,57.17,57.25,52200.0,57.31,57.45,57.17,57.25,52200.0
2012-08-09 11:30:00,57.26,57.54,57.26,57.47,55600.0,57.26,57.54,57.26,57.47,55600.0
2012-08-09 11:40:00,57.47,57.49,57.3,57.36,40900.0,57.47,57.49,57.3,57.36,40900.0
2012-08-09 11:50:00,57.38,57.49,57.35,57.4,19400.0,57.38,57.49,57.35,57.4,19400.0
2012-08-09 12:00:00,57.37,57.42,57.31,57.36,34900.0,57.37,57.42,57.31,57.36,34900.0
2012-08-09 12:10:00,57.37,57.42,57.35,57.42,27300.0,57.37,57.42,57.35,57.42,27300.0
2012-08-09 12:20:00,57.4,57.54,57.39,57.5,27800.0,57.4,57.54,57.39,57.5,27800.0
2012-08-09 12:30:00,57.48,57.61,57.48,57.54,10600.0,57.48,57.61,57.48,57.54,10600.0
2012-08-09 12:40:00,57.52,57.58,57.51,57.56,8800.0,57.52,57.58,57.51,57.56,8800.0
2012-08-09 12:50:00,57.57,57.72,57.57,57.71,14900.0,57.57,57.72,57.57,57.71,14900.0
2012-08-09 13:00:00,57.71,57.78,57.64,57.65,14800.0,57.71,57.78,57.64,57.65,14800.0
2012-08-09 13:10:00,57.63,57.63,57.51,57.59,9600.0,57.63,57.63,57.51,57.59,9600.0
2012-08-09 13:20:00,57.61,57.8,57.61,57.8,11900.0,57.61,57.8,57.61,57.8,11900.0
2012-08-09 13:30:00,57.78,57.8,57.68,57.78,10700.0,57.78,57.8,57.68,57.78,10700.0
2012-08-09 13:40:00,57.8,57.8,57.68,57.76,14000.0,57.8,57.8,57.68,57.76,14000.0
2012-08-09 13:50:00,57.77,57.8,57.75,57.8,13100.0,57.77,57.8,57.75,57.8,13100.0
2012-08-09 14:00:00,57.76,57.78,57.67,57.69,12400.0,57.76,57.78,57.67,57.69,12400.0
2012-08-09 14:10:00,57.69,57.7,57.6,57.65,12000.0,57.69,57.7,57.6,57.65,12000.0
2012-08-09 14:20:00,57.68,57.76,57.66,57.68,11700.0,57.68,57.76,57.66,57.68,11700.0
2012-08-09 14:30:00,57.69,57.84,57.69,57.74,13500.0,57.69,57.84,57.69,57.74,13500.0
2012-08-09 14:40:00,57.77,57.86,57.72,57.85,10900.0,57.77,57.86,57.72,57.85,10900.0
2012-08-09 14:50:00,57.82,57.89,57.8,57.89,21600.0,57.82,57.89,57.8,57.89,21600.0
2012-08-09 15:00:00,57.9,57.9,57.8,57.8,29700.0,57.9,57.9,57.8,57.8,29700.0
2012-08-09 15:10:00,57.8,57.88,57.75,57.86,41600.0,57.8,57.88,57.75,57.86,41600.0
2012-08-09 15:20:00,57.84,57.85,57.72,57.83,25200.0,57.84,57.85,57.72,57.83,25200.0
2012-08-09 15:30:00,57.8,57.89,57.75,57.89,26100.0,57.8,57.89,57.75,57.89,26100.0
2012-08-09 15:40:00,57.89,58.04,57.87,57.92,42300.0,57.89,58.04,57.87,57.92,42300.0
2012-08-09 15:50:00,57.96,57.99,57.83,57.94,89800.0,57.96,57.99,57.83,57.94,89800.0
2012-08-10 09:30:00,58.13,58.88,57.98,58.71,133900.0,58.13,58.88,57.98,58.71,133900.0
2012-08-10 09:40:00,58.68,59.35,58.65,59.17,209800.0,58.68,59.35,58.65,59.17,209800.0
2012-08-10 09:50:00,59.23,59.24,58.83,59.08,96700.0,59.23,59.24,58.83,59.08,96700.0
2012-08-10 10:00:00,59.09,59.48,58.42,58.61,277600.0,59.09,59.48,58.42,58.61,277600.0
2012-08-10 10:10:00,58.62,59.21,58.62,59.0,49900.0,58.62,59.21,58.62,59.0,49900.0
2012-08-10 10:20:00,58.93,58.93,58.6,58.66,51500.0,58.93,58.93,58.6,58.66,51500.0
2012-08-10 10:30:00,58.67,58.99,58.66,58.78,43700.0,58.67,58.99,58.66,58.78,43700.0
2012-08-10 10:40:00,58.82,58.82,58.71,58.73,15400.0,58.82,58.82,58.71,58.73,15400.0
2012-08-10 10:50:00,58.79,58.8,58.62,58.62,16600.0,58.79,58.8,58.62,58.62,16600.0
2012-08-10 11:00:00,58.63,58.65,58.39,58.53,56600.0,58.63,58.65,58.39,58.53,56600.0
2012-08-10 11:10:00,58.51,58.56,58.41,58.46,21100.0,58.51,58.56,58.41,58.46,21100.0
2012-08-10 11:20:00,58.47,58.76,58.43,58.69,29400.0,58.47,58.76,58.43,58.69,29400.0
2012-08-10 11:30:00,58.71,58.77,58.65,58.73,21900.0,58.71,58.77,58.65,58.73,21900.0
2012-08-10 11:40:00,58.73,58.77,58.64,58.71,28500.0,58.73,58.77,58.64,58.71,28500.0
2012-08-10 11:50:00,58.68,58.83,58.54,58.82,38400.0,58.68,58.83,58.54,58.82,38400.0
2012-08-10 12:00:00,58.83,58.95,58.78,58.9,54800.0,58.83,58.95,58.78,58.9,54800.0
2012-08-10 12:10:00,58.9,59.04,58.89,58.92,31200.0,58.9,59.04,58.89,58.92,31200.0
2012-08-10 12:20:00,58.92,58.94,58.85,58.87,13100.0,58.92,58.94,58.85,58.87,13100.0
2012-08-10 12:30:00,58.87,58.93,58.72,58.83,23500.0,58.87,58.93,58.72,58.83,23500.0
2012-08-10 12:40:00,58.82,58.9,58.66,58.75,42800.0,58.82,58.9,58.66,58.75,42800.0
2012-08-10 12:50:00,58.74,58.76,58.66,58.75,29800.0,58.74,58.76,58.66,58.75,29800.0
2012-08-10 13:00:00,58.73,58.93,58.73,58.88,29900.0,58.73,58.93,58.73,58.88,29900.0
2012-08-10 13:10:00,58.85,58.85,58.79,58.79,13500.0,58.85,58.85,58.79,58.79,13500.0
2012-08-10 13:20:00,58.79,58.8,58.68,58.68,14800.0,58.79,58.8,58.68,58.68,14800.0
2012-08-10 13:30:00,58.69,58.72,58.59,58.6,11800.0,58.69,58.72,58.59,58.6,11800.0
2012-08-10 13:40:00,58.62,58.77,58.59,58.77,17300.0,58.62,58.77,58.59,58.77,17300.0
2012-08-10 13:50:00,58.77,58.81,58.7,58.72,21100.0,58.77,58.81,58.7,58.72,21100.0
2012-08-10 14:00:00,58.71,58.8,58.71,58.76,12200.0,58.71,58.8,58.71,58.76,12200.0
2012-08-10 14:10:00,58.75,58.86,58.72,58.77,17400.0,58.75,58.86,58.72,58.77,17400.0
2012-08-10 14:20:00,58.8,58.82,58.73,58.82,16400.0,58.8,58.82,58.73,58.82,16400.0
2012-08-10 14:30:00,58.79,58.81,58.76,58.79,16000.0,58.79,58.81,58.76,58.79,16000.0
2012-08-10 14:40:00,58.79,58.8,58.75,58.75,10500.0,58.79,58.8,58.75,58.75,10500.0
2012-08-10 14:50:00,58.78,58.82,58.75,58.79,32500.0,58.78,58.82,58.75,58.79,32500.0
2012-08-10 15:00:00,58.79,58.82,58.77,58.78,30100.0,58.79,58.82,58.77,58.78,30100.0
2012-08-10 15:10:00,58.79,58.81,58.74,58.79,34700.0,58.79,58.81,58.74,58.79,34700.0
2012-08-10 15:20:00,58.8,58.8,58.75,58.78,38600.0,58.8,58.8,58.75,58.78,38600.0
2012-08-10 15:30:00,58.78,58.78,58.58,58.66,53100.0,58.78,58.78,58.58,58.66,53100.0
2012-08-10 15:40:00,58.65,58.74,58.56,58.63,53800.0,58.65,58.74,58.56,58.63,53800.0
2012-08-10 15:50:00,58.62,58.81,58.6,58.7,155500.0,58.62,58.81,58.6,58.7,155500.0
2012-08-13 09:30:00,58.36,58.9,58.33,58.76,81600.0,58.36,58.9,58.33,58.76,81600.0
2012-08-13 09:40:00,58.77,58.86,58.6,58.82,37200.0,58.77,58.86,58.6,58.82,37200.0
2012-08-13 09:50:00,58.81,59.0,58.8,58.82,56500.0,58.81,59.0,58.8,58.82,56500.0
2012-08-13 10:00:00,58.81,58.92,58.63,58.75,26500.0,58.81,58.92,58.63,58.75,26500.0
2012-08-13 10:10:00,58.7,58.74,58.43,58.5,38800.0,58.7,58.74,58.43,58.5,38800.0
2012-08-13 10:20:00,58.52,58.54,58.35,58.47,52000.0,58.52,58.54,58.35,58.47,52000.0
2012-08-13 10:30:00,58.46,58.54,58.39,58.53,35900.0,58.46,58.54,58.39,58.53,35900.0
2012-08-13 10:40:00,58.53,58.58,58.4,58.45,41900.0,58.53,58.58,58.4,58.45,41900.0
2012-08-13 10:50:00,58.47,58.48,58.15,58.17,29300.0,58.47,58.48,58.15,58.17,29300.0
2012-08-13 11:00:00,58.15,58.17,57.84,57.93,33800.0,58.15,58.17,57.84,57.93,33800.0
2012-08-13 11:10:00,57.96,58.03,57.89,57.94,22500.0,57.96,58.03,57.89,57.94,22500.0
2012-08-13 11:20:00,57.89,57.99,57.83,57.83,15500.0,57.89,57.99,57.83,57.83,15500.0
2012-08-13 11:30:00,57.86,58.08,57.81,58.03,19500.0,57.86,58.08,57.81,58.03,19500.0
2012-08-13 11:40:00,58.04,58.13,58.0,58.01,16900.0,58.04,58.13,58.0,58.01,16900.0
2012-08-13 11:50:00,58.03,58.11,58.03,58.11,12100.0,58.03,58.11,58.03,58.11,12100.0
2012-08-13 12:00:00,58.09,58.15,58.02,58.11,35200.0,58.09,58.15,58.02,58.11,35200.0
2012-08-13 12:10:00,58.13,58.46,58.13,58.35,29200.0,58.13,58.46,58.13,58.35,29200.0
2012-08-13 12:20:00,58.3,58.4,58.3,58.36,11000.0,58.3,58.4,58.3,58.36,11000.0
2012-08-13 12:30:00,58.35,58.41,58.32,58.41,14700.0,58.35,58.41,58.32,58.41,14700.0
2012-08-13 12:40:00,58.4,58.49,58.35,58.47,15500.0,58.4,58.49,58.35,58.47,15500.0
2012-08-13 12:50:00,58.48,58.59,58.45,58.56,17900.0,58.48,58.59,58.45,58.56,17900.0
2012-08-13 13:00:00,58.57,58.61,58.43,58.56,24900.0,58.57,58.61,58.43,58.56,24900.0
2012-08-13 13:10:00,58.54,58.55,58.48,58.49,6100.0,58.54,58.55,58.48,58.49,6100.0
2012-08-13 13:20:00,58.5,58.51,58.41,58.47,8300.0,58.5,58.51,58.41,58.47,8300.0
2012-08-13 13:30:00,58.44,58.46,58.26,58.33,10500.0,58.44,58.46,58.26,58.33,10500.0
2012-08-13 13:40:00,58.34,58.42,58.31,58.34,13600.0,58.34,58.42,58.31,58.34,13600.0
2012-08-13 13:50:00,58.38,58.45,58.19,58.25,18900.0,58.38,58.45,58.19,58.25,18900.0
2012-08-13 14:00:00,58.25,58.33,58.24,58.32,10700.0,58.25,58.33,58.24,58.32,10700.0
2012-08-13 14:10:00,58.32,58.37,58.28,58.32,10800.0,58.32,58.37,58.28,58.32,10800.0
2012-08-13 14:20:00,58.31,58.43,58.12,58.2,102500.0,58.31,58.43,58.12,58.2,102500.0
2012-08-13 14:30:00,58.21,58.22,58.07,58.07,13600.0,58.21,58.22,58.07,58.07,13600.0
2012-08-13 14:40:00,58.12,58.14,58.05,58.11,12800.0,58.12,58.14,58.05,58.11,12800.0
2012-08-13 14:50:00,58.11,58.31,58.08,58.29,47900.0,58.11,58.31,58.08,58.29,47900.0
2012-08-13 15:00:00,58.3,58.37,58.27,58.29,27700.0,58.3,58.37,58.27,58.29,27700.0
2012-08-13 15:10:00,58.28,58.32,58.24,58.29,22900.0,58.28,58.32,58.24,58.29,22900.0
2012-08-13 15:20:00,58.31,58.36,58.24,58.31,27900.0,58.31,58.36,58.24,58.31,27900.0
2012-08-13 15:30:00,58.29,58.45,58.22,58.42,90200.0,58.29,58.45,58.22,58.42,90200.0
2012-08-13 15:40:00,58.43,58.48,58.39,58.39,36300.0,58.43,58.48,58.39,58.39,36300.0
2012-08-13 15:50:00,58.4,58.48,58.36,58.48,78900.0,58.4,58.48,58.36,58.48,78900.0
2012-08-14 09:30:00,59.31,59.48,58.89,59.14,109900.0,59.31,59.48,58.89,59.14,109900.0
2012-08-14 09:40:00,59.13,59.3,58.75,59.3,90400.0,59.13,59.3,58.75,59.3,90400.0
2012-08-14 09:50:00,59.29,59.63,59.06,59.35,130400.0,59.29,59.63,59.06,59.35,130400.0
2012-08-14 10:00:00,59.38,59.47,58.89,59.09,117000.0,59.38,59.47,58.89,59.09,117000.0
2012-08-14 10:10:00,59.12,59.12,58.64,59.09,123600.0,59.12,59.12,58.64,59.09,123600.0
2012-08-14 10:20:00,59.01,59.08,58.82,58.82,37500.0,59.01,59.08,58.82,58.82,37500.0
2012-08-14 10:30:00,58.83,58.98,58.79,58.89,31400.0,58.83,58.98,58.79,58.89,31400.0
2012-08-14 10:40:00,58.91,58.98,58.81,58.81,25000.0,58.91,58.98,58.81,58.81,25000.0
2012-08-14 10:50:00,58.83,58.94,58.83,58.89,24900.0,58.83,58.94,58.83,58.89,24900.0
2012-08-14 11:00:00,58.89,58.98,58.85,58.92,28200.0,58.89,58.98,58.85,58.92,28200.0
2012-08-14 11:10:00,58.92,59.08,58.85,58.9,153900.0,58.92,59.08,58.85,58.9,153900.0
2012-08-14 11:20:00,58.93,58.94,58.76,58.77,26300.0,58.93,58.94,58.76,58.77,26300.0
2012-08-14 11:30:00,58.75,58.79,58.7,58.76,12200.0,58.75,58.79,58.7,58.76,12200.0
2012-08-14 11:40:00,58.71,58.73,58.55,58.68,12700.0,58.71,58.73,58.55,58.68,12700.0
2012-08-14 11:50:00,58.68,58.7,58.52,58.55,8400.0,58.68,58.7,58.52,58.55,8400.0
2012-08-14 12:00:00,58.58,58.74,58.54,58.71,13400.0,58.58,58.74,58.54,58.71,13400.0
2012-08-14 12:10:00,58.69,58.7,58.48,58.48,49700.0,58.69,58.7,58.48,58.48,49700.0
2012-08-14 12:20:00,58.48,58.54,58.3,58.54,28200.0,58.48,58.54,58.3,58.54,28200.0
2012-08-14 12:30:00,58.55,58.59,58.38,58.41,16200.0,58.55,58.59,58.38,58.41,16200.0
2012-08-14 12:40:00,58.42,58.5,58.32,58.44,21500.0,58.42,58.5,58.32,58.44,21500.0
2012-08-14 12:50:00,58.45,58.51,58.36,58.39,17800.0,58.45,58.51,58.36,58.39,17800.0
2012-08-14 13:00:00,58.39,58.47,58.39,58.43,11400.0,58.39,58.47,58.39,58.43,11400.0
2012-08-14 13:10:00,58.41,58.51,58.37,58.51,20800.0,58.41,58.51,58.37,58.51,20800.0
2012-08-14 13:20:00,58.5,58.5,58.3,58.31,16500.0,58.5,58.5,58.3,58.31,16500.0
2012-08-14 13:30:00,58.31,58.4,58.25,58.26,17300.0,58.31,58.4,58.25,58.26,17300.0
2012-08-14 13:40:00,58.28,58.29,58.05,58.15,19000.0,58.28,58.29,58.05,58.15,19000.0
2012-08-14 13:50:00,58.15,58.17,58.06,58.12,15200.0,58.15,58.17,58.06,58.12,15200.0
2012-08-14 14:00:00,58.15,58.25,58.12,58.25,16700.0,58.15,58.25,58.12,58.25,16700.0
2012-08-14 14:10:00,58.24,58.32,58.24,58.29,10200.0,58.24,58.32,58.24,58.29,10200.0
2012-08-14 14:20:00,58.27,58.27,58.11,58.11,9000.0,58.27,58.27,58.11,58.11,9000.0
2012-08-14 14:30:00,58.14,58.2,58.12,58.15,16800.0,58.14,58.2,58.12,58.15,16800.0
2012-08-14 14:40:00,58.14,58.14,57.98,57.98,30200.0,58.14,58.14,57.98,57.98,30200.0
2012-08-14 14:50:00,57.98,58.06,57.98,58.01,16200.0,57.98,58.06,57.98,58.01,16200.0
2012-08-14 15:00:00,58.04,58.06,57.8,57.8,51200.0,58.04,58.06,57.8,57.8,51200.0
2012-08-14 15:10:00,57.8,57.85,57.59,57.67,60500.0,57.8,57.85,57.59,57.67,60500.0
2012-08-14 15:20:00,57.67,57.71,57.57,57.58,48900.0,57.67,57.71,57.57,57.58,48900.0
2012-08-14 15:30:00,57.58,57.61,57.36,57.5,125900.0,57.58,57.61,57.36,57.5,125900.0
2012-08-14 15:40:00,57.48,57.49,57.19,57.19,86400.0,57.48,57.49,57.19,57.19,86400.0
2012-08-14 15:50:00,57.22,57.59,57.14,57.56,205300.0,57.22,57.59,57.14,57.56,205300.0
2012-08-15 09:30:00,57.6,58.07,57.6,57.88,72000.0,57.6,58.07,57.6,57.88,72000.0
2012-08-15 09:40:00,57.94,58.0,57.86,58.0,34600.0,57.94,58.0,57.86,58.0,34600.0
2012-08-15 09:50:00,58.0,58.44,57.95,57.95,61400.0,58.0,58.44,57.95,57.95,61400.0
2012-08-15 10:00:00,57.94,58.29,57.84,58.0,42700.0,57.94,58.29,57.84,58.0,42700.0
2012-08-15 10:10:00,58.04,58.48,58.0,58.48,41100.0,58.04,58.48,58.0,58.48,41100.0
2012-08-15 10:20:00,58.45,58.45,58.32,58.36,39200.0,58.45,58.45,58.32,58.36,39200.0
2012-08-15 10:30:00,58.39,58.41,58.23,58.28,45400.0,58.39,58.41,58.23,58.28,45400.0
2012-08-15 10:40:00,58.27,58.32,58.15,58.18,41500.0,58.27,58.32,58.15,58.18,41500.0
2012-08-15 10:50:00,58.17,58.36,58.09,58.2,34500.0,58.17,58.36,58.09,58.2,34500.0
2012-08-15 11:00:00,58.22,58.6,58.22,58.6,54200.0,58.22,58.6,58.22,58.6,54200.0
2012-08-15 11:10:00,58.61,58.7,58.39,58.39,33900.0,58.61,58.7,58.39,58.39,33900.0
2012-08-15 11:20:00,58.39,58.73,58.32,58.72,37600.0,58.39,58.73,58.32,58.72,37600.0
2012-08-15 11:30:00,58.71,59.0,58.7,58.98,46400.0,58.71,59.0,58.7,58.98,46400.0
2012-08-15 11:40:00,58.98,59.03,58.78,58.84,49500.0,58.98,59.03,58.78,58.84,49500.0
2012-08-15 11:50:00,58.86,58.98,58.85,58.93,15800.0,58.86,58.98,58.85,58.93,15800.0
2012-08-15 12:00:00,58.97,59.21,58.95,59.18,39100.0,58.97,59.21,58.95,59.18,39100.0
2012-08-15 12:10:00,59.2,59.46,59.19,59.46,60100.0,59.2,59.46,59.19,59.46,60100.0
2012-08-15 12:20:00,59.45,59.54,59.2,59.25,49100.0,59.45,59.54,59.2,59.25,49100.0
2012-08-15 12:30:00,59.27,59.52,59.24,59.51,38900.0,59.27,59.52,59.24,59.51,38900.0
2012-08-15 12:40:00,59.51,59.65,59.49,59.65,35400.0,59.51,59.65,59.49,59.65,35400.0
2012-08-15 12:50:00,59.63,59.89,59.62,59.85,63700.0,59.63,59.89,59.62,59.85,63700.0
2012-08-15 13:00:00,59.79,59.8,59.62,59.79,42500.0,59.79,59.8,59.62,59.79,42500.0
2012-08-15 13:10:00,59.8,59.89,59.78,59.86,40200.0,59.8,59.89,59.78,59.86,40200.0
2012-08-15 13:20:00,59.85,59.88,59.67,59.79,36800.0,59.85,59.88,59.67,59.79,36800.0
2012-08-15 13:30:00,59.78,59.82,59.62,59.67,23000.0,59.78,59.82,59.62,59.67,23000.0
2012-08-15 13:40:00,59.67,59.69,59.39,59.45,38700.0,59.67,59.69,59.39,59.45,38700.0
2012-08-15 13:50:00,59.45,59.53,59.23,59.35,24400.0,59.45,59.53,59.23,59.35,24400.0
2012-08-15 14:00:00,59.32,59.34,59.14,59.17,23100.0,59.32,59.34,59.14,59.17,23100.0
2012-08-15 14:10:00,59.17,59.4,59.13,59.39,39000.0,59.17,59.4,59.13,59.39,39000.0
2012-08-15 14:20:00,59.39,59.62,59.37,59.55,65500.0,59.39,59.62,59.37,59.55,65500.0
2012-08-15 14:30:00,59.55,59.61,59.45,59.54,34500.0,59.55,59.61,59.45,59.54,34500.0
2012-08-15 14:40:00,59.57,59.65,59.55,59.6,24100.0,59.57,59.65,59.55,59.6,24100.0
2012-08-15 14:50:00,59.62,59.68,59.57,59.64,29400.0,59.62,59.68,59.57,59.64,29400.0
2012-08-15 15:00:00,59.62,59.62,59.47,59.58,45700.0,59.62,59.62,59.47,59.58,45700.0
2012-08-15 15:10:00,59.59,59.73,59.55,59.67,71000.0,59.59,59.73,59.55,59.67,71000.0
2012-08-15 15:20:00,59.66,59.73,59.51,59.65,52100.0,59.66,59.73,59.51,59.65,52100.0
2012-08-15 15:30:00,59.59,59.68,59.54,59.61,76600.0,59.59,59.68,59.54,59.61,76600.0
2012-08-15 15:40:00,59.61,59.66,59.55,59.59,91700.0,59.61,59.66,59.55,59.59,91700.0
2012-08-15 15:50:00,59.59,59.61,59.45,59.5,130700.0,59.59,59.61,59.45,59.5,130700.0
2012-08-16 09:30:00,59.34,59.67,58.75,59.27,74800.0,59.34,59.67,58.75,59.27,74800.0
2012-08-16 09:40:00,59.36,59.4,59.12,59.37,52300.0,59.36,59.4,59.12,59.37,52300.0
2012-08-16 09:50:00,59.36,59.85,59.36,59.61,77500.0,59.36,59.85,59.36,59.61,77500.0
2012-08-16 10:00:00,59.6,59.7,59.17,59.23,65500.0,59.6,59.7,59.17,59.23,65500.0
2012-08-16 10:10:00,59.24,59.41,58.93,59.17,78400.0,59.24,59.41,58.93,59.17,78400.0
2012-08-16 10:20:00,59.16,59.26,58.98,59.07,37800.0,59.16,59.26,58.98,59.07,37800.0
2012-08-16 10:30:00,59.07,59.36,59.0,59.36,52900.0,59.07,59.36,59.0,59.36,52900.0
2012-08-16 10:40:00,59.31,59.36,59.18,59.32,40600.0,59.31,59.36,59.18,59.32,40600.0
2012-08-16 10:50:00,59.34,59.35,59.12,59.18,36600.0,59.34,59.35,59.12,59.18,36600.0
2012-08-16 11:00:00,59.18,59.24,59.08,59.1,36600.0,59.18,59.24,59.08,59.1,36600.0
2012-08-16 11:10:00,59.09,59.17,58.97,59.16,47200.0,59.09,59.17,58.97,59.16,47200.0
2012-08-16 11:20:00,59.16,59.35,59.11,59.3,45400.0,59.16,59.35,59.11,59.3,45400.0
2012-08-16 11:30:00,59.29,59.29,59.12,59.23,39000.0,59.29,59.29,59.12,59.23,39000.0
2012-08-16 11:40:00,59.25,59.35,59.13,59.28,41000.0,59.25,59.35,59.13,59.28,41000.0
2012-08-16 11:50:00,59.28,59.34,59.18,59.21,20900.0,59.28,59.34,59.18,59.21,20900.0
2012-08-16 12:00:00,59.22,59.28,59.12,59.24,21300.0,59.22,59.28,59.12,59.24,21300.0
2012-08-16 12:10:00,59.3,59.37,59.21,59.25,38000.0,59.3,59.37,59.21,59.25,38000.0
2012-08-16 12:20:00,59.29,59.34,59.15,59.32,45100.0,59.29,59.34,59.15,59.32,45100.0
2012-08-16 12:30:00,59.31,59.32,59.16,59.27,16800.0,59.31,59.32,59.16,59.27,16800.0
2012-08-16 12:40:00,59.28,59.37,59.19,59.19,49500.0,59.28,59.37,59.19,59.19,49500.0
2012-08-16 12:50:00,59.22,59.33,59.21,59.33,8300.0,59.22,59.33,59.21,59.33,8300.0
2012-08-16 13:00:00,59.32,59.74,59.26,59.74,36100.0,59.32,59.74,59.26,59.74,36100.0
2012-08-16 13:10:00,59.72,59.9,59.63,59.84,29600.0,59.72,59.9,59.63,59.84,29600.0
2012-08-16 13:20:00,59.77,59.86,59.75,59.8,22200.0,59.77,59.86,59.75,59.8,22200.0
2012-08-16 13:30:00,59.8,59.97,59.78,59.92,50300.0,59.8,59.97,59.78,59.92,50300.0
2012-08-16 13:40:00,59.9,59.95,59.83,59.95,18200.0,59.9,59.95,59.83,59.95,18200.0
2012-08-16 13:50:00,59.95,60.25,59.95,60.19,70800.0,59.95,60.25,59.95,60.19,70800.0
2012-08-16 14:00:00,60.23,60.37,60.17,60.3,37400.0,60.23,60.37,60.17,60.3,37400.0
2012-08-16 14:10:00,60.32,60.38,60.3,60.37,22700.0,60.32,60.38,60.3,60.37,22700.0
2012-08-16 14:20:00,60.39,60.55,60.33,60.52,41400.0,60.39,60.55,60.33,60.52,41400.0
2012-08-16 14:30:00,60.52,60.71,60.51,60.68,44000.0,60.52,60.71,60.51,60.68,44000.0
2012-08-16 14:40:00,60.69,60.83,60.63,60.73,45800.0,60.69,60.83,60.63,60.73,45800.0
2012-08-16 14:50:00,60.73,60.77,60.68,60.7,44600.0,60.73,60.77,60.68,60.7,44600.0
2012-08-16 15:00:00,60.71,60.76,60.51,60.53,72900.0,60.71,60.76,60.51,60.53,72900.0
2012-08-16 15:10:00,60.53,60.72,60.45,60.72,65400.0,60.53,60.72,60.45,60.72,65400.0
2012-08-16 15:20:00,60.71,60.78,60.61,60.75,56400.0,60.71,60.78,60.61,60.75,56400.0
2012-08-16 15:30:00,60.79,60.89,60.69,60.78,117800.0,60.79,60.89,60.69,60.78,117800.0
2012-08-16 15:40:00,60.83,60.85,60.51,60.53,104800.0,60.83,60.85,60.51,60.53,104800.0
2012-08-16 15:50:00,60.52,60.68,60.47,60.66,189600.0,60.52,60.68,60.47,60.66,189600.0
2012-08-17 09:30:00,60.6,61.67,60.6,61.66,57600.0,60.6,61.67,60.6,61.66,57600.0
2012-08-17 09:40:00,61.65,61.82,61.18,61.52,110000.0,61.65,61.82,61.18,61.52,110000.0
2012-08-17 09:50:00,61.49,62.35,61.43,62.21,135600.0,61.49,62.35,61.43,62.21,135600.0
2012-08-17 10:00:00,62.24,62.27,61.79,61.95,83600.0,62.24,62.27,61.79,61.95,83600.0
2012-08-17 10:10:00,61.93,62.45,61.8,62.35,74300.0,61.93,62.45,61.8,62.35,74300.0
2012-08-17 10:20:00,62.37,62.48,62.21,62.43,75800.0,62.37,62.48,62.21,62.43,75800.0
2012-08-17 10:30:00,62.44,62.44,62.2,62.21,55700.0,62.44,62.44,62.2,62.21,55700.0
2012-08-17 10:40:00,62.21,62.32,62.1,62.31,56700.0,62.21,62.32,62.1,62.31,56700.0
2012-08-17 10:50:00,62.31,62.81,62.31,62.73,93800.0,62.31,62.81,62.31,62.73,93800.0
2012-08-17 11:00:00,62.73,62.8,62.53,62.58,53400.0,62.73,62.8,62.53,62.58,53400.0
2012-08-17 11:10:00,62.61,62.72,62.39,62.59,41200.0,62.61,62.72,62.39,62.59,41200.0
2012-08-17 11:20:00,62.52,62.92,62.52,62.79,77200.0,62.52,62.92,62.52,62.79,77200.0
2012-08-17 11:30:00,62.79,62.93,62.73,62.79,75800.0,62.79,62.93,62.73,62.79,75800.0
2012-08-17 11:40:00,62.76,62.79,62.66,62.7,60400.0,62.76,62.79,62.66,62.7,60400.0
2012-08-17 11:50:00,62.7,62.73,62.66,62.7,37900.0,62.7,62.73,62.66,62.7,37900.0
2012-08-17 12:00:00,62.71,62.73,62.5,62.53,32700.0,62.71,62.73,62.5,62.53,32700.0
2012-08-17 12:10:00,62.54,62.74,62.47,62.68,66400.0,62.54,62.74,62.47,62.68,66400.0
2012-08-17 12:20:00,62.7,62.78,62.66,62.75,40900.0,62.7,62.78,62.66,62.75,40900.0
2012-08-17 12:30:00,62.75,62.91,62.73,62.91,50900.0,62.75,62.91,62.73,62.91,50900.0
2012-08-17 12:40:00,62.91,62.98,62.81,62.82,62300.0,62.91,62.98,62.81,62.82,62300.0
2012-08-17 12:50:00,62.82,62.82,62.56,62.56,33000.0,62.82,62.82,62.56,62.56,33000.0
2012-08-17 13:00:00,62.55,62.77,62.55,62.76,31600.0,62.55,62.77,62.55,62.76,31600.0
2012-08-17 13:10:00,62.78,62.79,62.68,62.7,47300.0,62.78,62.79,62.68,62.7,47300.0
2012-08-17 13:20:00,62.71,62.79,62.67,62.75,30300.0,62.71,62.79,62.67,62.75,30300.0
2012-08-17 13:30:00,62.75,62.79,62.71,62.72,40800.0,62.75,62.79,62.71,62.72,40800.0
2012-08-17 13:40:00,62.74,62.89,62.71,62.85,32500.0,62.74,62.89,62.71,62.85,32500.0
2012-08-17 13:50:00,62.86,62.86,62.73,62.79,51400.0,62.86,62.86,62.73,62.79,51400.0
2012-08-17 14:00:00,62.77,62.83,62.76,62.78,59600.0,62.77,62.83,62.76,62.78,59600.0
2012-08-17 14:10:00,62.78,62.84,62.72,62.79,117300.0,62.78,62.84,62.72,62.79,117300.0
2012-08-17 14:20:00,62.79,62.96,62.78,62.92,49500.0,62.79,62.96,62.78,62.92,49500.0
2012-08-17 14:30:00,62.91,63.3,62.91,63.29,99500.0,62.91,63.3,62.91,63.29,99500.0
2012-08-17 14:40:00,63.3,63.7,63.12,63.65,182800.0,63.3,63.7,63.12,63.65,182800.0
2012-08-17 14:50:00,63.66,63.78,63.46,63.53,94700.0,63.66,63.78,63.46,63.53,94700.0
2012-08-17 15:00:00,63.53,63.71,63.53,63.59,54600.0,63.53,63.71,63.53,63.59,54600.0
2012-08-17 15:10:00,63.6,63.6,63.17,63.17,147900.0,63.6,63.6,63.17,63.17,147900.0
2012-08-17 15:20:00,63.18,63.44,63.15,63.36,50500.0,63.18,63.44,63.15,63.36,50500.0
2012-08-17 15:30:00,63.36,63.38,63.03,63.03,79300.0,63.36,63.38,63.03,63.03,79300.0
2012-08-17 15:40:00,63.04,63.22,62.91,63.2,172300.0,63.04,63.22,62.91,63.2,172300.0
2012-08-17 15:50:00,63.19,63.26,63.03,63.2,175100.0,63.19,63.26,63.03,63.2,175100.0
2012-08-20 09:30:00,62.8,63.0,62.25,62.4,111600.0,62.8,63.0,62.25,62.4,111600.0
2012-08-20 09:40:00,62.34,62.56,62.02,62.31,99000.0,62.34,62.56,62.02,62.31,99000.0
2012-08-20 09:50:00,62.31,62.34,61.96,61.96,86800.0,62.31,62.34,61.96,61.96,86800.0
2012-08-20 10:00:00,61.96,62.01,61.75,61.86,62500.0,61.96,62.01,61.75,61.86,62500.0
2012-08-20 10:10:00,61.86,62.19,61.86,62.19,85400.0,61.86,62.19,61.86,62.19,85400.0
2012-08-20 10:20:00,62.15,62.2,61.95,62.03,46300.0,62.15,62.2,61.95,62.03,46300.0
2012-08-20 10:30:00,62.02,62.06,61.82,61.88,45100.0,62.02,62.06,61.82,61.88,45100.0
2012-08-20 10:40:00,61.85,62.05,61.82,62.0,27600.0,61.85,62.05,61.82,62.0,27600.0
2012-08-20 10:50:00,62.06,62.11,61.92,62.05,21300.0,62.06,62.11,61.92,62.05,21300.0
2012-08-20 11:00:00,62.06,62.06,61.81,61.83,20400.0,62.06,62.06,61.81,61.83,20400.0
2012-08-20 11:10:00,61.86,61.86,61.6,61.64,49600.0,61.86,61.86,61.6,61.64,49600.0
2012-08-20 11:20:00,61.68,61.77,61.53,61.55,37000.0,61.68,61.77,61.53,61.55,37000.0
2012-08-20 11:30:00,61.55,61.58,61.34,61.37,36400.0,61.55,61.58,61.34,61.37,36400.0
2012-08-20 11:40:00,61.37,61.45,61.33,61.33,35700.0,61.37,61.45,61.33,61.33,35700.0
2012-08-20 11:50:00,61.36,61.43,61.24,61.37,49500.0,61.36,61.43,61.24,61.37,49500.0
2012-08-20 12:00:00,61.38,61.45,61.36,61.41,33600.0,61.38,61.45,61.36,61.41,33600.0
2012-08-20 12:10:00,61.4,61.57,61.39,61.42,39200.0,61.4,61.57,61.39,61.42,39200.0
2012-08-20 12:20:00,61.46,61.48,61.33,61.38,27400.0,61.46,61.48,61.33,61.38,27400.0
2012-08-20 12:30:00,61.34,61.38,61.08,61.08,46400.0,61.34,61.38,61.08,61.08,46400.0
2012-08-20 12:40:00,61.12,61.27,61.1,61.27,19600.0,61.12,61.27,61.1,61.27,19600.0
2012-08-20 12:50:00,61.28,61.3,61.1,61.17,22200.0,61.28,61.3,61.1,61.17,22200.0
2012-08-20 13:00:00,61.18,61.23,61.13,61.15,28400.0,61.18,61.23,61.13,61.15,28400.0
2012-08-20 13:10:00,61.13,61.28,61.13,61.18,21800.0,61.13,61.28,61.13,61.18,21800.0
2012-08-20 13:20:00,61.2,61.22,61.11,61.11,24100.0,61.2,61.22,61.11,61.11,24100.0
2012-08-20 13:30:00,61.14,61.16,60.85,60.85,42900.0,61.14,61.16,60.85,60.85,42900.0
2012-08-20 13:40:00,60.83,60.86,60.76,60.78,32300.0,60.83,60.86,60.76,60.78,32300.0
2012-08-20 13:50:00,60.81,61.09,60.81,61.09,39900.0,60.81,61.09,60.81,61.09,39900.0
2012-08-20 14:00:00,61.09,61.43,61.09,61.39,67300.0,61.09,61.43,61.09,61.39,67300.0
2012-08-20 14:10:00,61.4,61.53,61.32,61.32,35500.0,61.4,61.53,61.32,61.32,35500.0
2012-08-20 14:20:00,61.29,61.43,61.29,61.39,25800.0,61.29,61.43,61.29,61.39,25800.0
2012-08-20 14:30:00,61.39,61.46,61.15,61.15,31100.0,61.39,61.46,61.15,61.15,31100.0
2012-08-20 14:40:00,61.15,61.32,61.15,61.31,24800.0,61.15,61.32,61.15,61.31,24800.0
2012-08-20 14:50:00,61.32,61.41,61.26,61.4,25000.0,61.32,61.41,61.26,61.4,25000.0
2012-08-20 15:00:00,61.41,61.59,61.37,61.57,42500.0,61.41,61.59,61.37,61.57,42500.0
2012-08-20 15:10:00,61.55,61.56,61.25,61.25,29000.0,61.55,61.56,61.25,61.25,29000.0
2012-08-20 15:20:00,61.26,61.36,61.25,61.27,29000.0,61.26,61.36,61.25,61.27,29000.0
2012-08-20 15:30:00,61.29,61.5,61.28,61.31,55800.0,61.29,61.5,61.28,61.31,55800.0
2012-08-20 15:40:00,61.31,61.55,61.31,61.53,71000.0,61.31,61.55,61.31,61.53,71000.0
2012-08-20 15:50:00,61.53,61.57,61.39,61.46,141200.0,61.53,61.57,61.39,61.46,141200.0
2012-08-21 09:30:00,61.99,62.39,61.52,62.1,89900.0,61.99,62.39,61.52,62.1,89900.0
2012-08-21 09:40:00,62.09,62.19,61.89,61.93,92900.0,62.09,62.19,61.89,61.93,92900.0
2012-08-21 09:50:00,61.88,62.01,61.48,61.95,80000.0,61.88,62.01,61.48,61.95,80000.0
2012-08-21 10:00:00,61.96,62.25,61.87,62.16,36700.0,61.96,62.25,61.87,62.16,36700.0
2012-08-21 10:10:00,62.19,62.19,62.0,62.04,51500.0,62.19,62.19,62.0,62.04,51500.0
2012-08-21 10:20:00,62.04,62.11,61.99,62.0,47300.0,62.04,62.11,61.99,62.0,47300.0
2012-08-21 10:30:00,62.0,62.01,61.7,61.72,53300.0,62.0,62.01,61.7,61.72,53300.0
2012-08-21 10:40:00,61.72,61.93,61.68,61.75,34700.0,61.72,61.93,61.68,61.75,34700.0
2012-08-21 10:50:00,61.76,61.98,61.74,61.78,40000.0,61.76,61.98,61.74,61.78,40000.0
2012-08-21 11:00:00,61.8,61.88,61.73,61.79,30200.0,61.8,61.88,61.73,61.79,30200.0
2012-08-21 11:10:00,61.76,61.86,61.7,61.86,15400.0,61.76,61.86,61.7,61.86,15400.0
2012-08-21 11:20:00,61.88,61.88,61.68,61.71,26400.0,61.88,61.88,61.68,61.71,26400.0
2012-08-21 11:30:00,61.7,61.71,61.4,61.4,36300.0,61.7,61.71,61.4,61.4,36300.0
2012-08-21 11:40:00,61.42,61.56,61.33,61.55,29800.0,61.42,61.56,61.33,61.55,29800.0
2012-08-21 11:50:00,61.56,61.67,61.48,61.57,15500.0,61.56,61.67,61.48,61.57,15500.0
2012-08-21 12:00:00,61.55,61.79,61.55,61.7,44800.0,61.55,61.79,61.55,61.7,44800.0
2012-08-21 12:10:00,61.71,61.84,61.7,61.78,40300.0,61.71,61.84,61.7,61.78,40300.0
2012-08-21 12:20:00,61.8,62.02,61.78,61.98,40800.0,61.8,62.02,61.78,61.98,40800.0
2012-08-21 12:30:00,61.98,62.04,61.91,62.0,26500.0,61.98,62.04,61.91,62.0,26500.0
2012-08-21 12:40:00,62.01,62.01,61.59,61.61,30100.0,62.01,62.01,61.59,61.61,30100.0
2012-08-21 12:50:00,61.61,61.63,61.54,61.59,48400.0,61.61,61.63,61.54,61.59,48400.0
2012-08-21 13:00:00,61.58,61.6,61.4,61.42,17400.0,61.58,61.6,61.4,61.42,17400.0
2012-08-21 13:10:00,61.42,61.48,61.26,61.48,28100.0,61.42,61.48,61.26,61.48,28100.0
2012-08-21 13:20:00,61.47,61.48,61.41,61.41,12600.0,61.47,61.48,61.41,61.41,12600.0
2012-08-21 13:30:00,61.43,61.44,61.29,61.35,31900.0,61.43,61.44,61.29,61.35,31900.0
2012-08-21 13:40:00,61.33,61.34,61.17,61.18,35300.0,61.33,61.34,61.17,61.18,35300.0
2012-08-21 13:50:00,61.16,61.4,61.1,61.37,31000.0,61.16,61.4,61.1,61.37,31000.0
2012-08-21 14:00:00,61.35,61.44,61.22,61.29,41100.0,61.35,61.44,61.22,61.29,41100.0
2012-08-21 14:10:00,61.3,61.36,61.2,61.2,32300.0,61.3,61.36,61.2,61.2,32300.0
2012-08-21 14:20:00,61.2,61.27,61.1,61.22,30400.0,61.2,61.27,61.1,61.22,30400.0
2012-08-21 14:30:00,61.22,61.31,61.1,61.18,34400.0,61.22,61.31,61.1,61.18,34400.0
2012-08-21 14:40:00,61.18,61.25,61.12,61.16,25600.0,61.18,61.25,61.12,61.16,25600.0
2012-08-21 14:50:00,61.16,61.17,61.03,61.07,33200.0,61.16,61.17,61.03,61.07,33200.0
2012-08-21 15:00:00,61.05,61.07,61.0,61.01,40700.0,61.05,61.07,61.0,61.01,40700.0
2012-08-21 15:10:00,61.02,61.03,60.96,60.98,58600.0,61.02,61.03,60.96,60.98,58600.0
2012-08-21 15:20:00,60.96,61.04,60.9,60.97,45200.0,60.96,61.04,60.9,60.97,45200.0
2012-08-21 15:30:00,60.96,61.05,60.83,61.01,70500.0,60.96,61.05,60.83,61.01,70500.0
2012-08-21 15:40:00,61.02,61.09,60.98,60.98,70600.0,61.02,61.09,60.98,60.98,70600.0
2012-08-21 15:50:00,61.01,61.12,60.98,61.03,122700.0,61.01,61.12,60.98,61.03,122700.0
2012-08-22 09:30:00,60.86,61.0,60.28,60.34,81600.0,60.86,61.0,60.28,60.34,81600.0
2012-08-22 09:40:00,60.34,61.25,60.33,60.88,105700.0,60.34,61.25,60.33,60.88,105700.0
2012-08-22 09:50:00,60.93,60.95,60.54,60.76,42100.0,60.93,60.95,60.54,60.76,42100.0
2012-08-22 10:00:00,60.76,61.24,60.76,61.19,55000.0,60.76,61.24,60.76,61.19,55000.0
2012-08-22 10:10:00,61.18,61.33,60.7,60.82,59400.0,61.18,61.33,60.7,60.82,59400.0
2012-08-22 10:20:00,60.77,61.52,60.77,61.46,42500.0,60.77,61.52,60.77,61.46,42500.0
2012-08-22 10:30:00,61.45,61.72,61.35,61.46,79700.0,61.45,61.72,61.35,61.46,79700.0
2012-08-22 10:40:00,61.46,61.5,61.04,61.2,50700.0,61.46,61.5,61.04,61.2,50700.0
2012-08-22 10:50:00,61.19,61.27,61.16,61.19,12500.0,61.19,61.27,61.16,61.19,12500.0
2012-08-22 11:00:00,61.23,61.33,61.08,61.1,22200.0,61.23,61.33,61.08,61.1,22200.0
2012-08-22 11:10:00,61.1,61.11,60.93,60.98,36600.0,61.1,61.11,60.93,60.98,36600.0
2012-08-22 11:20:00,60.95,61.02,60.91,61.0,25400.0,60.95,61.02,60.91,61.0,25400.0
2012-08-22 11:30:00,61.0,61.04,60.92,61.0,29600.0,61.0,61.04,60.92,61.0,29600.0
2012-08-22 11:40:00,60.99,61.0,60.95,60.95,22600.0,60.99,61.0,60.95,60.95,22600.0
2012-08-22 11:50:00,60.99,61.03,60.92,60.96,47900.0,60.99,61.03,60.92,60.96,47900.0
2012-08-22 12:00:00,60.95,60.99,60.91,60.95,18500.0,60.95,60.99,60.91,60.95,18500.0
2012-08-22 12:10:00,60.95,61.0,60.92,60.95,40300.0,60.95,61.0,60.92,60.95,40300.0
2012-08-22 12:20:00,60.9,60.99,60.83,60.91,20100.0,60.9,60.99,60.83,60.91,20100.0
2012-08-22 12:30:00,60.98,61.1,60.87,60.87,46500.0,60.98,61.1,60.87,60.87,46500.0
2012-08-22 12:40:00,60.91,61.04,60.87,60.99,17300.0,60.91,61.04,60.87,60.99,17300.0
2012-08-22 12:50:00,60.99,61.12,60.88,61.08,45000.0,60.99,61.12,60.88,61.08,45000.0
2012-08-22 13:00:00,61.11,61.3,61.07,61.24,28900.0,61.11,61.3,61.07,61.24,28900.0
2012-08-22 13:10:00,61.25,61.45,61.23,61.42,40900.0,61.25,61.45,61.23,61.42,40900.0
2012-08-22 13:20:00,61.42,61.51,61.4,61.51,28600.0,61.42,61.51,61.4,61.51,28600.0
2012-08-22 13:30:00,61.51,61.66,61.5,61.59,20900.0,61.51,61.66,61.5,61.59,20900.0
2012-08-22 13:40:00,61.61,61.82,61.6,61.81,40600.0,61.61,61.82,61.6,61.81,40600.0
2012-08-22 13:50:00,61.82,62.13,61.82,62.1,111100.0,61.82,62.13,61.82,62.1,111100.0
2012-08-22 14:00:00,62.09,62.45,62.09,62.31,130300.0,62.09,62.45,62.09,62.31,130300.0
2012-08-22 14:10:00,62.33,62.39,62.14,62.25,55000.0,62.33,62.39,62.14,62.25,55000.0
2012-08-22 14:20:00,62.25,62.36,62.2,62.29,42000.0,62.25,62.36,62.2,62.29,42000.0
2012-08-22 14:30:00,62.3,62.8,62.26,62.76,111000.0,62.3,62.8,62.26,62.76,111000.0
2012-08-22 14:40:00,62.74,62.78,62.62,62.64,39900.0,62.74,62.78,62.62,62.64,39900.0
2012-08-22 14:50:00,62.62,62.7,62.46,62.6,44200.0,62.62,62.7,62.46,62.6,44200.0
2012-08-22 15:00:00,62.6,62.74,62.59,62.7,54300.0,62.6,62.74,62.59,62.7,54300.0
2012-08-22 15:10:00,62.75,62.95,62.75,62.82,102200.0,62.75,62.95,62.75,62.82,102200.0
2012-08-22 15:20:00,62.83,62.84,62.6,62.65,70300.0,62.83,62.84,62.6,62.65,70300.0
2012-08-22 15:30:00,62.64,62.78,62.6,62.71,74400.0,62.64,62.78,62.6,62.71,74400.0
2012-08-22 15:40:00,62.71,62.75,62.58,62.75,98500.0,62.71,62.75,62.58,62.75,98500.0
2012-08-22 15:50:00,62.74,62.9,62.72,62.86,229000.0,62.74,62.9,62.72,62.86,229000.0
2012-08-23 09:30:00,62.74,63.35,62.6,63.33,90000.0,62.74,63.35,62.6,63.33,90000.0
2012-08-23 09:40:00,63.32,63.6,63.22,63.32,108000.0,63.32,63.6,63.22,63.32,108000.0
2012-08-23 09:50:00,63.29,63.69,63.18,63.42,96600.0,63.29,63.69,63.18,63.42,96600.0
2012-08-23 10:00:00,63.36,63.56,63.36,63.4,65400.0,63.36,63.56,63.36,63.4,65400.0
2012-08-23 10:10:00,63.37,63.4,62.98,63.33,67100.0,63.37,63.4,62.98,63.33,67100.0
2012-08-23 10:20:00,63.3,63.52,63.26,63.38,42600.0,63.3,63.52,63.26,63.38,42600.0
2012-08-23 10:30:00,63.43,63.43,63.17,63.33,51600.0,63.43,63.43,63.17,63.33,51600.0
2012-08-23 10:40:00,63.31,63.69,63.11,63.63,84000.0,63.31,63.69,63.11,63.63,84000.0
2012-08-23 10:50:00,63.62,63.99,63.52,63.63,103500.0,63.62,63.99,63.52,63.63,103500.0
2012-08-23 11:00:00,63.63,63.87,63.53,63.86,55600.0,63.63,63.87,63.53,63.86,55600.0
2012-08-23 11:10:00,63.86,63.96,63.57,63.68,126600.0,63.86,63.96,63.57,63.68,126600.0
2012-08-23 11:20:00,63.68,64.12,63.6,64.12,71800.0,63.68,64.12,63.6,64.12,71800.0
2012-08-23 11:30:00,64.07,64.19,63.93,63.93,82100.0,64.07,64.19,63.93,63.93,82100.0
2012-08-23 11:40:00,63.93,63.96,63.69,63.87,29600.0,63.93,63.96,63.69,63.87,29600.0
2012-08-23 11:50:00,63.81,63.96,63.77,63.92,41000.0,63.81,63.96,63.77,63.92,41000.0
2012-08-23 12:00:00,63.94,64.02,63.85,64.0,46500.0,63.94,64.02,63.85,64.0,46500.0
2012-08-23 12:10:00,64.01,64.09,63.95,64.03,50600.0,64.01,64.09,63.95,64.03,50600.0
2012-08-23 12:20:00,64.01,64.08,63.9,63.95,52600.0,64.01,64.08,63.9,63.95,52600.0
2012-08-23 12:30:00,63.98,64.04,63.95,64.03,26900.0,63.98,64.04,63.95,64.03,26900.0
2012-08-23 12:40:00,64.02,64.04,63.85,63.85,52200.0,64.02,64.04,63.85,63.85,52200.0
2012-08-23 12:50:00,63.85,63.98,63.8,63.98,41600.0,63.85,63.98,63.8,63.98,41600.0
2012-08-23 13:00:00,63.97,63.97,63.8,63.83,49700.0,63.97,63.97,63.8,63.83,49700.0
2012-08-23 13:10:00,63.82,63.88,63.62,63.87,41200.0,63.82,63.88,63.62,63.87,41200.0
2012-08-23 13:20:00,63.85,63.85,63.43,63.6,47000.0,63.85,63.85,63.43,63.6,47000.0
2012-08-23 13:30:00,63.6,63.74,63.55,63.55,30100.0,63.6,63.74,63.55,63.55,30100.0
2012-08-23 13:40:00,63.6,63.63,63.5,63.6,23700.0,63.6,63.63,63.5,63.6,23700.0
2012-08-23 13:50:00,63.61,63.69,63.53,63.65,31100.0,63.61,63.69,63.53,63.65,31100.0
2012-08-23 14:00:00,63.68,63.68,63.3,63.61,41100.0,63.68,63.68,63.3,63.61,41100.0
2012-08-23 14:10:00,63.59,63.7,63.51,63.57,37500.0,63.59,63.7,63.51,63.57,37500.0
2012-08-23 14:20:00,63.57,63.83,63.46,63.83,44500.0,63.57,63.83,63.46,63.83,44500.0
2012-08-23 14:30:00,63.82,63.89,63.79,63.88,32100.0,63.82,63.89,63.79,63.88,32100.0
2012-08-23 14:40:00,63.88,64.06,63.88,64.04,32700.0,63.88,64.06,63.88,64.04,32700.0
2012-08-23 14:50:00,64.04,64.07,63.98,64.01,45600.0,64.04,64.07,63.98,64.01,45600.0
2012-08-23 15:00:00,64.05,64.25,63.98,64.23,68700.0,64.05,64.25,63.98,64.23,68700.0
2012-08-23 15:10:00,64.23,64.29,63.94,64.02,63200.0,64.23,64.29,63.94,64.02,63200.0
2012-08-23 15:20:00,64.02,64.18,63.97,64.06,72100.0,64.02,64.18,63.97,64.06,72100.0
2012-08-23 15:30:00,64.05,64.22,63.98,64.16,89900.0,64.05,64.22,63.98,64.16,89900.0
2012-08-23 15:40:00,64.17,64.34,64.13,64.33,161700.0,64.17,64.34,64.13,64.33,161700.0
2012-08-23 15:50:00,64.31,64.4,64.24,64.33,270800.0,64.31,64.4,64.24,64.33,270800.0
2012-08-24 09:30:00,63.7,63.87,62.3,62.93,662400.0,63.7,63.87,62.3,62.93,662400.0
2012-08-24 09:40:00,62.98,63.45,62.97,63.28,89100.0,62.98,63.45,62.97,63.28,89100.0
2012-08-24 09:50:00,63.29,63.3,63.01,63.01,41300.0,63.29,63.3,63.01,63.01,41300.0
2012-08-24 10:00:00,63.02,63.34,63.0,63.31,102800.0,63.02,63.34,63.0,63.31,102800.0
2012-08-24 10:10:00,63.32,63.49,63.07,63.18,86300.0,63.32,63.49,63.07,63.18,86300.0
2012-08-24 10:20:00,63.18,63.31,63.07,63.2,49800.0,63.18,63.31,63.07,63.2,49800.0
2012-08-24 10:30:00,63.18,63.48,63.14,63.43,38900.0,63.18,63.48,63.14,63.43,38900.0
2012-08-24 10:40:00,63.45,63.85,63.41,63.7,310400.0,63.45,63.85,63.41,63.7,310400.0
2012-08-24 10:50:00,63.68,63.7,63.45,63.6,42300.0,63.68,63.7,63.45,63.6,42300.0
2012-08-24 11:00:00,63.64,63.66,63.37,63.4,52100.0,63.64,63.66,63.37,63.4,52100.0
2012-08-24 11:10:00,63.42,63.85,63.38,63.79,59300.0,63.42,63.85,63.38,63.79,59300.0
2012-08-24 11:20:00,63.83,63.9,63.74,63.8,65100.0,63.83,63.9,63.74,63.8,65100.0
2012-08-24 11:30:00,63.75,63.85,63.6,63.7,108100.0,63.75,63.85,63.6,63.7,108100.0
2012-08-24 11:40:00,63.68,63.68,63.37,63.37,49900.0,63.68,63.68,63.37,63.37,49900.0
2012-08-24 11:50:00,63.38,63.57,63.35,63.47,243300.0,63.38,63.57,63.35,63.47,243300.0
2012-08-24 12:00:00,63.49,63.56,63.35,63.43,11900.0,63.49,63.56,63.35,63.43,11900.0
2012-08-24 12:10:00,63.42,63.51,63.3,63.47,68900.0,63.42,63.51,63.3,63.47,68900.0
2012-08-24 12:20:00,63.46,63.56,63.42,63.56,19500.0,63.46,63.56,63.42,63.56,19500.0
2012-08-24 12:30:00,63.57,63.75,63.47,63.73,23200.0,63.57,63.75,63.47,63.73,23200.0
2012-08-24 12:40:00,63.72,63.72,63.59,63.7,14700.0,63.72,63.72,63.59,63.7,14700.0
2012-08-24 12:50:00,63.69,63.75,63.57,63.59,14400.0,63.69,63.75,63.57,63.59,14400.0
2012-08-24 13:00:00,63.58,63.84,63.58,63.77,54000.0,63.58,63.84,63.58,63.77,54000.0
2012-08-24 13:10:00,63.76,63.85,63.71,63.8,19400.0,63.76,63.85,63.71,63.8,19400.0
2012-08-24 13:20:00,63.77,63.89,63.74,63.89,38000.0,63.77,63.89,63.74,63.89,38000.0
2012-08-24 13:30:00,63.88,64.24,63.85,64.24,49800.0,63.88,64.24,63.85,64.24,49800.0
2012-08-24 13:40:00,64.21,64.5,64.15,64.33,74200.0,64.21,64.5,64.15,64.33,74200.0
2012-08-24 13:50:00,64.32,64.47,64.16,64.29,62900.0,64.32,64.47,64.16,64.29,62900.0
2012-08-24 14:00:00,64.24,64.28,64.16,64.24,49000.0,64.24,64.28,64.16,64.24,49000.0
2012-08-24 14:10:00,64.24,64.25,64.15,64.25,42900.0,64.24,64.25,64.15,64.25,42900.0
2012-08-24 14:20:00,64.25,64.39,64.24,64.35,65600.0,64.25,64.39,64.24,64.35,65600.0
2012-08-24 14:30:00,64.34,64.35,64.0,64.01,56600.0,64.34,64.35,64.0,64.01,56600.0
2012-08-24 14:40:00,64.0,64.06,63.9,64.04,45400.0,64.0,64.06,63.9,64.04,45400.0
2012-08-24 14:50:00,64.04,64.11,64.0,64.03,36200.0,64.04,64.11,64.0,64.03,36200.0
2012-08-24 15:00:00,64.04,64.09,63.92,63.98,54400.0,64.04,64.09,63.92,63.98,54400.0
2012-08-24 15:10:00,63.99,64.06,63.89,64.03,51100.0,63.99,64.06,63.89,64.03,51100.0
2012-08-24 15:20:00,64.03,64.07,63.86,64.04,61400.0,64.03,64.07,63.86,64.04,61400.0
2012-08-24 15:30:00,64.05,64.05,63.82,63.98,82700.0,64.05,64.05,63.82,63.98,82700.0
2012-08-24 15:40:00,63.98,64.03,63.83,63.84,98600.0,63.98,64.03,63.83,63.84,98600.0
2012-08-24 15:50:00,63.86,63.93,63.75,63.87,160500.0,63.86,63.93,63.75,63.87,160500.0
2012-08-27 09:30:00,63.86,64.2,63.85,63.99,94400.0,63.86,64.2,63.85,63.99,94400.0
2012-08-27 09:40:00,63.88,64.02,63.68,63.87,51900.0,63.88,64.02,63.68,63.87,51900.0
2012-08-27 09:50:00,63.87,64.12,63.71,64.02,55000.0,63.87,64.12,63.71,64.02,55000.0
2012-08-27 10:00:00,64.0,64.5,64.0,64.21,84400.0,64.0,64.5,64.0,64.21,84400.0
2012-08-27 10:10:00,64.26,64.5,64.09,64.47,44100.0,64.26,64.5,64.09,64.47,44100.0
2012-08-27 10:20:00,64.47,64.47,64.14,64.35,49000.0,64.47,64.47,64.14,64.35,49000.0
2012-08-27 10:30:00,64.29,64.4,64.16,64.25,43000.0,64.29,64.4,64.16,64.25,43000.0
2012-08-27 10:40:00,64.26,64.7,64.2,64.62,70300.0,64.26,64.7,64.2,64.62,70300.0
2012-08-27 10:50:00,64.62,64.72,64.41,64.48,75000.0,64.62,64.72,64.41,64.48,75000.0
2012-08-27 11:00:00,64.45,64.7,64.35,64.47,21600.0,64.45,64.7,64.35,64.47,21600.0
2012-08-27 11:10:00,64.47,64.65,64.31,64.64,19700.0,64.47,64.65,64.31,64.64,19700.0
2012-08-27 11:20:00,64.63,64.89,64.51,64.7,78200.0,64.63,64.89,64.51,64.7,78200.0
2012-08-27 11:30:00,64.76,64.78,64.43,64.64,23300.0,64.76,64.78,64.43,64.64,23300.0
2012-08-27 11:40:00,64.63,64.64,64.39,64.61,15800.0,64.63,64.64,64.39,64.61,15800.0
2012-08-27 11:50:00,64.54,64.61,64.45,64.48,29200.0,64.54,64.61,64.45,64.48,29200.0
2012-08-27 12:00:00,64.51,64.66,64.51,64.57,20700.0,64.51,64.66,64.51,64.57,20700.0
2012-08-27 12:10:00,64.58,64.61,64.31,64.41,73200.0,64.58,64.61,64.31,64.41,73200.0
2012-08-27 12:20:00,64.44,64.44,64.2,64.25,26800.0,64.44,64.44,64.2,64.25,26800.0
2012-08-27 12:30:00,64.31,64.4,64.23,64.3,80900.0,64.31,64.4,64.23,64.3,80900.0
2012-08-27 12:40:00,64.3,64.32,64.24,64.25,24800.0,64.3,64.32,64.24,64.25,24800.0
2012-08-27 12:50:00,64.27,64.38,64.2,64.28,21500.0,64.27,64.38,64.2,64.28,21500.0
2012-08-27 13:00:00,64.29,64.37,64.21,64.28,39700.0,64.29,64.37,64.21,64.28,39700.0
2012-08-27 13:10:00,64.29,64.32,64.19,64.27,13100.0,64.29,64.32,64.19,64.27,13100.0
2012-08-27 13:20:00,64.26,64.35,64.25,64.32,26700.0,64.26,64.35,64.25,64.32,26700.0
2012-08-27 13:30:00,64.34,64.5,64.28,64.4,41800.0,64.34,64.5,64.28,64.4,41800.0
2012-08-27 13:40:00,64.38,64.45,64.33,64.4,30400.0,64.38,64.45,64.33,64.4,30400.0
2012-08-27 13:50:00,64.4,64.4,64.35,64.37,15300.0,64.4,64.4,64.35,64.37,15300.0
2012-08-27 14:00:00,64.35,64.41,64.32,64.37,12200.0,64.35,64.41,64.32,64.37,12200.0
2012-08-27 14:10:00,64.33,64.4,64.31,64.35,6900.0,64.33,64.4,64.31,64.35,6900.0
2012-08-27 14:20:00,64.36,64.4,64.31,64.4,23600.0,64.36,64.4,64.31,64.4,23600.0
2012-08-27 14:30:00,64.4,64.47,64.36,64.4,31300.0,64.4,64.47,64.36,64.4,31300.0
2012-08-27 14:40:00,64.37,64.41,64.34,64.37,34600.0,64.37,64.41,64.34,64.37,34600.0
2012-08-27 14:50:00,64.35,64.54,64.31,64.4,35000.0,64.35,64.54,64.31,64.4,35000.0
2012-08-27 15:00:00,64.38,64.51,64.37,64.4,42000.0,64.38,64.51,64.37,64.4,42000.0
2012-08-27 15:10:00,64.4,64.49,64.33,64.38,65900.0,64.4,64.49,64.33,64.38,65900.0
2012-08-27 15:20:00,64.38,64.43,64.3,64.41,42700.0,64.38,64.43,64.3,64.41,42700.0
2012-08-27 15:30:00,64.41,64.47,64.33,64.41,46100.0,64.41,64.47,64.33,64.41,46100.0
2012-08-27 15:40:00,64.41,64.47,64.36,64.4,59600.0,64.41,64.47,64.36,64.4,59600.0
2012-08-27 15:50:00,64.4,64.44,64.26,64.38,113000.0,64.4,64.44,64.26,64.38,113000.0
2012-08-28 09:30:00,64.24,64.75,64.1,64.3,112500.0,64.24,64.75,64.1,64.3,112500.0
2012-08-28 09:40:00,64.31,65.19,64.31,65.16,119400.0,64.31,65.19,64.31,65.16,119400.0
2012-08-28 09:50:00,65.11,65.19,64.56,64.87,82700.0,65.11,65.19,64.56,64.87,82700.0
2012-08-28 10:00:00,64.87,64.94,64.59,64.9,63200.0,64.87,64.94,64.59,64.9,63200.0
2012-08-28 10:10:00,64.84,64.92,64.77,64.78,53100.0,64.84,64.92,64.77,64.78,53100.0
2012-08-28 10:20:00,64.78,64.95,64.66,64.94,108700.0,64.78,64.95,64.66,64.94,108700.0
2012-08-28 10:30:00,64.91,65.1,64.8,64.93,101600.0,64.91,65.1,64.8,64.93,101600.0
2012-08-28 10:40:00,64.95,65.01,64.88,65.0,33400.0,64.95,65.01,64.88,65.0,33400.0
2012-08-28 10:50:00,65.0,65.01,64.81,64.96,118800.0,65.0,65.01,64.81,64.96,118800.0
2012-08-28 11:00:00,65.0,65.32,64.95,65.32,54500.0,65.0,65.32,64.95,65.32,54500.0
2012-08-28 11:10:00,65.35,65.36,65.04,65.19,48300.0,65.35,65.36,65.04,65.19,48300.0
2012-08-28 11:20:00,65.18,65.27,65.0,65.14,84800.0,65.18,65.27,65.0,65.14,84800.0
2012-08-28 11:30:00,65.12,65.45,65.02,65.32,74900.0,65.12,65.45,65.02,65.32,74900.0
2012-08-28 11:40:00,65.31,65.53,65.21,65.46,112100.0,65.31,65.53,65.21,65.46,112100.0
2012-08-28 11:50:00,65.46,65.46,65.27,65.3,64200.0,65.46,65.46,65.27,65.3,64200.0
2012-08-28 12:00:00,65.34,65.45,65.3,65.41,40000.0,65.34,65.45,65.3,65.41,40000.0
2012-08-28 12:10:00,65.4,65.51,65.18,65.23,36400.0,65.4,65.51,65.18,65.23,36400.0
2012-08-28 12:20:00,65.24,65.26,65.2,65.21,12000.0,65.24,65.26,65.2,65.21,12000.0
2012-08-28 12:30:00,65.23,65.23,65.18,65.22,6100.0,65.23,65.23,65.18,65.22,6100.0
2012-08-28 12:40:00,65.2,65.25,65.11,65.16,36900.0,65.2,65.25,65.11,65.16,36900.0
2012-08-28 12:50:00,65.19,65.3,65.17,65.19,19300.0,65.19,65.3,65.17,65.19,19300.0
2012-08-28 13:00:00,65.21,65.34,65.18,65.24,19800.0,65.21,65.34,65.18,65.24,19800.0
2012-08-28 13:10:00,65.22,65.33,65.21,65.25,17700.0,65.22,65.33,65.21,65.25,17700.0
2012-08-28 13:20:00,65.25,65.3,65.15,65.21,16000.0,65.25,65.3,65.15,65.21,16000.0
2012-08-28 13:30:00,65.2,65.3,65.2,65.29,37200.0,65.2,65.3,65.2,65.29,37200.0
2012-08-28 13:40:00,65.24,65.44,65.22,65.37,26000.0,65.24,65.44,65.22,65.37,26000.0
2012-08-28 13:50:00,65.37,65.42,65.27,65.4,23300.0,65.37,65.42,65.27,65.4,23300.0
2012-08-28 14:00:00,65.37,65.52,65.36,65.47,66300.0,65.37,65.52,65.36,65.47,66300.0
2012-08-28 14:10:00,65.46,65.68,65.41,65.65,59300.0,65.46,65.68,65.41,65.65,59300.0
2012-08-28 14:20:00,65.69,65.72,65.6,65.68,40700.0,65.69,65.72,65.6,65.68,40700.0
2012-08-28 14:30:00,65.66,65.69,65.43,65.46,75100.0,65.66,65.69,65.43,65.46,75100.0
2012-08-28 14:40:00,65.44,65.49,65.35,65.4,59400.0,65.44,65.49,65.35,65.4,59400.0
2012-08-28 14:50:00,65.42,65.42,65.21,65.39,34000.0,65.42,65.42,65.21,65.39,34000.0
2012-08-28 15:00:00,65.38,65.49,65.3,65.34,14200.0,65.38,65.49,65.3,65.34,14200.0
2012-08-28 15:10:00,65.35,65.49,65.29,65.32,21800.0,65.35,65.49,65.29,65.32,21800.0
2012-08-28 15:20:00,65.34,65.44,65.22,65.44,28500.0,65.34,65.44,65.22,65.44,28500.0
2012-08-28 15:30:00,65.44,65.47,65.25,65.35,26700.0,65.44,65.47,65.25,65.35,26700.0
2012-08-28 15:40:00,65.34,65.34,65.18,65.19,56000.0,65.34,65.34,65.18,65.19,56000.0
2012-08-28 15:50:00,65.19,65.3,65.05,65.08,156700.0,65.19,65.3,65.05,65.08,156700.0
2012-08-29 09:30:00,65.13,65.56,65.06,65.12,172800.0,65.13,65.56,65.06,65.12,172800.0
2012-08-29 09:40:00,65.13,65.26,64.92,64.97,46900.0,65.13,65.26,64.92,64.97,46900.0
2012-08-29 09:50:00,64.96,65.2,64.93,65.2,65300.0,64.96,65.2,64.93,65.2,65300.0
2012-08-29 10:00:00,65.13,65.25,65.05,65.14,99300.0,65.13,65.25,65.05,65.14,99300.0
2012-08-29 10:10:00,65.14,65.23,65.11,65.13,56300.0,65.14,65.23,65.11,65.13,56300.0
2012-08-29 10:20:00,65.17,65.3,65.15,65.25,33300.0,65.17,65.3,65.15,65.25,33300.0
2012-08-29 10:30:00,65.26,65.36,65.23,65.31,91700.0,65.26,65.36,65.23,65.31,91700.0
2012-08-29 10:40:00,65.3,65.35,65.27,65.29,25800.0,65.3,65.35,65.27,65.29,25800.0
2012-08-29 10:50:00,65.33,65.33,65.12,65.12,22200.0,65.33,65.33,65.12,65.12,22200.0
2012-08-29 11:00:00,65.18,65.25,65.13,65.22,21700.0,65.18,65.25,65.13,65.22,21700.0
2012-08-29 11:10:00,65.27,65.28,65.05,65.18,24800.0,65.27,65.28,65.05,65.18,24800.0
2012-08-29 11:20:00,65.18,65.35,65.11,65.29,51100.0,65.18,65.35,65.11,65.29,51100.0
2012-08-29 11:30:00,65.3,65.35,65.27,65.33,43800.0,65.3,65.35,65.27,65.33,43800.0
2012-08-29 11:40:00,65.33,65.34,65.24,65.27,25900.0,65.33,65.34,65.24,65.27,25900.0
2012-08-29 11:50:00,65.27,65.32,65.22,65.3,16200.0,65.27,65.32,65.22,65.3,16200.0
2012-08-29 12:00:00,65.3,65.34,65.26,65.29,38600.0,65.3,65.34,65.26,65.29,38600.0
2012-08-29 12:10:00,65.3,65.35,65.29,65.35,12300.0,65.3,65.35,65.29,65.35,12300.0
2012-08-29 12:20:00,65.33,65.34,65.32,65.33,19500.0,65.33,65.34,65.32,65.33,19500.0
2012-08-29 12:30:00,65.34,65.34,65.33,65.34,22800.0,65.34,65.34,65.33,65.34,22800.0
2012-08-29 12:40:00,65.34,65.35,65.29,65.3,31100.0,65.34,65.35,65.29,65.3,31100.0
2012-08-29 12:50:00,65.32,65.34,65.27,65.29,28700.0,65.32,65.34,65.27,65.29,28700.0
2012-08-29 13:00:00,65.28,65.34,65.27,65.33,10600.0,65.28,65.34,65.27,65.33,10600.0
2012-08-29 13:10:00,65.32,65.42,65.32,65.39,48000.0,65.32,65.42,65.32,65.39,48000.0
2012-08-29 13:20:00,65.39,65.64,65.38,65.58,39500.0,65.39,65.64,65.38,65.58,39500.0
2012-08-29 13:30:00,65.6,65.61,65.4,65.6,18500.0,65.6,65.61,65.4,65.6,18500.0
2012-08-29 13:40:00,65.6,65.69,65.53,65.65,30200.0,65.6,65.69,65.53,65.65,30200.0
2012-08-29 13:50:00,65.65,65.67,65.4,65.44,42200.0,65.65,65.67,65.4,65.44,42200.0
2012-08-29 14:00:00,65.43,65.44,65.29,65.36,114300.0,65.43,65.44,65.29,65.36,114300.0
2012-08-29 14:10:00,65.41,65.58,65.4,65.54,51700.0,65.41,65.58,65.4,65.54,51700.0
2012-08-29 14:20:00,65.48,65.65,65.48,65.65,18200.0,65.48,65.65,65.48,65.65,18200.0
2012-08-29 14:30:00,65.62,65.65,65.53,65.65,15900.0,65.62,65.65,65.53,65.65,15900.0
2012-08-29 14:40:00,65.62,65.68,65.56,65.64,28100.0,65.62,65.68,65.56,65.64,28100.0
2012-08-29 14:50:00,65.64,65.66,65.51,65.51,30100.0,65.64,65.66,65.51,65.51,30100.0
2012-08-29 15:00:00,65.58,65.67,65.52,65.67,24600.0,65.58,65.67,65.52,65.67,24600.0
2012-08-29 15:10:00,65.64,65.7,65.6,65.65,17600.0,65.64,65.7,65.6,65.65,17600.0
2012-08-29 15:20:00,65.66,65.71,65.63,65.71,29400.0,65.66,65.71,65.63,65.71,29400.0
2012-08-29 15:30:00,65.68,65.7,65.54,65.61,26200.0,65.68,65.7,65.54,65.61,26200.0
2012-08-29 15:40:00,65.61,65.72,65.59,65.59,39600.0,65.61,65.72,65.59,65.59,39600.0
2012-08-29 15:50:00,65.59,65.66,65.52,65.54,89800.0,65.59,65.66,65.52,65.54,89800.0
2012-08-30 09:30:00,65.37,65.4,64.74,65.25,60900.0,65.37,65.4,64.74,65.25,60900.0
2012-08-30 09:40:00,65.3,65.67,65.24,65.55,82100.0,65.3,65.67,65.24,65.55,82100.0
2012-08-30 09:50:00,65.55,65.75,65.48,65.5,71300.0,65.55,65.75,65.48,65.5,71300.0
2012-08-30 10:00:00,65.53,65.54,65.1,65.14,37600.0,65.53,65.54,65.1,65.14,37600.0
2012-08-30 10:10:00,65.17,65.25,65.0,65.0,29100.0,65.17,65.25,65.0,65.0,29100.0
2012-08-30 10:20:00,65.0,65.09,64.95,64.97,47400.0,65.0,65.09,64.95,64.97,47400.0
2012-08-30 10:30:00,64.95,65.06,64.77,64.98,60300.0,64.95,65.06,64.77,64.98,60300.0
2012-08-30 10:40:00,64.96,65.2,64.95,65.03,52800.0,64.96,65.2,64.95,65.03,52800.0
2012-08-30 10:50:00,65.04,65.13,64.95,65.13,56400.0,65.04,65.13,64.95,65.13,56400.0
2012-08-30 11:00:00,65.07,65.07,64.91,64.97,43900.0,65.07,65.07,64.91,64.97,43900.0
2012-08-30 11:10:00,64.94,64.94,64.64,64.76,54000.0,64.94,64.94,64.64,64.76,54000.0
2012-08-30 11:20:00,64.79,64.82,64.72,64.75,64800.0,64.79,64.82,64.72,64.75,64800.0
2012-08-30 11:30:00,64.76,64.85,64.74,64.82,38000.0,64.76,64.85,64.74,64.82,38000.0
2012-08-30 11:40:00,64.81,64.83,64.62,64.69,32600.0,64.81,64.83,64.62,64.69,32600.0
2012-08-30 11:50:00,64.7,64.7,64.56,64.65,45700.0,64.7,64.7,64.56,64.65,45700.0
2012-08-30 12:00:00,64.65,64.66,64.52,64.53,30700.0,64.65,64.66,64.52,64.53,30700.0
2012-08-30 12:10:00,64.56,64.61,64.53,64.6,21600.0,64.56,64.61,64.53,64.6,21600.0
2012-08-30 12:20:00,64.6,64.61,64.44,64.55,28600.0,64.6,64.61,64.44,64.55,28600.0
2012-08-30 12:30:00,64.55,64.6,64.5,64.51,37100.0,64.55,64.6,64.5,64.51,37100.0
2012-08-30 12:40:00,64.52,64.61,64.46,64.56,50600.0,64.52,64.61,64.46,64.56,50600.0
2012-08-30 12:50:00,64.55,64.6,64.47,64.54,69100.0,64.55,64.6,64.47,64.54,69100.0
2012-08-30 13:00:00,64.53,64.6,64.49,64.54,63600.0,64.53,64.6,64.49,64.54,63600.0
2012-08-30 13:10:00,64.54,64.61,64.5,64.58,30300.0,64.54,64.61,64.5,64.58,30300.0
2012-08-30 13:20:00,64.56,64.59,64.52,64.55,47500.0,64.56,64.59,64.52,64.55,47500.0
2012-08-30 13:30:00,64.54,64.58,64.52,64.55,17200.0,64.54,64.58,64.52,64.55,17200.0
2012-08-30 13:40:00,64.55,64.61,64.55,64.56,100700.0,64.55,64.61,64.55,64.56,100700.0
2012-08-30 13:50:00,64.56,64.6,64.49,64.55,70800.0,64.56,64.6,64.49,64.55,70800.0
2012-08-30 14:00:00,64.56,64.75,64.55,64.72,53700.0,64.56,64.75,64.55,64.72,53700.0
2012-08-30 14:10:00,64.73,64.84,64.55,64.62,19600.0,64.73,64.84,64.55,64.62,19600.0
2012-08-30 14:20:00,64.6,64.62,64.5,64.58,30700.0,64.6,64.62,64.5,64.58,30700.0
2012-08-30 14:30:00,64.58,64.84,64.58,64.78,42500.0,64.58,64.84,64.58,64.78,42500.0
2012-08-30 14:40:00,64.79,64.91,64.75,64.83,46500.0,64.79,64.91,64.75,64.83,46500.0
2012-08-30 14:50:00,64.87,64.92,64.8,64.92,66900.0,64.87,64.92,64.8,64.92,66900.0
2012-08-30 15:00:00,64.9,64.92,64.83,64.89,94500.0,64.9,64.92,64.83,64.89,94500.0
2012-08-30 15:10:00,64.91,64.98,64.9,64.96,39800.0,64.91,64.98,64.9,64.96,39800.0
2012-08-30 15:20:00,64.96,65.01,64.93,64.98,36100.0,64.96,65.01,64.93,64.98,36100.0
2012-08-30 15:30:00,64.99,65.03,64.89,64.9,52100.0,64.99,65.03,64.89,64.9,52100.0
2012-08-30 15:40:00,64.9,64.97,64.72,64.75,151900.0,64.9,64.97,64.72,64.75,151900.0
2012-08-30 15:50:00,64.73,64.78,64.61,64.72,124000.0,64.73,64.78,64.61,64.72,124000.0
2012-08-31 09:30:00,65.22,65.57,65.13,65.32,57500.0,65.22,65.57,65.13,65.32,57500.0
2012-08-31 09:40:00,65.33,65.33,64.6,64.6,54600.0,65.33,65.33,64.6,64.6,54600.0
2012-08-31 09:50:00,64.6,64.96,64.6,64.72,61900.0,64.6,64.96,64.6,64.72,61900.0
2012-08-31 10:00:00,64.75,64.76,64.25,64.25,45600.0,64.75,64.76,64.25,64.25,45600.0
2012-08-31 10:10:00,64.25,64.91,64.22,64.87,73800.0,64.25,64.91,64.22,64.87,73800.0
2012-08-31 10:20:00,64.88,65.07,64.68,64.85,68600.0,64.88,65.07,64.68,64.85,68600.0
2012-08-31 10:30:00,64.84,65.22,64.78,65.02,72400.0,64.84,65.22,64.78,65.02,72400.0
2012-08-31 10:40:00,65.09,65.22,65.06,65.17,9300.0,65.09,65.22,65.06,65.17,9300.0
2012-08-31 10:50:00,65.22,65.37,65.07,65.29,24400.0,65.22,65.37,65.07,65.29,24400.0
2012-08-31 11:00:00,65.29,65.45,65.23,65.29,28800.0,65.29,65.45,65.23,65.29,28800.0
2012-08-31 11:10:00,65.3,65.35,65.27,65.31,18600.0,65.3,65.35,65.27,65.31,18600.0
2012-08-31 11:20:00,65.31,65.4,65.23,65.23,31600.0,65.31,65.4,65.23,65.23,31600.0
2012-08-31 11:30:00,65.25,65.3,64.96,65.08,74300.0,65.25,65.3,64.96,65.08,74300.0
2012-08-31 11:40:00,65.06,65.15,64.94,65.1,66000.0,65.06,65.15,64.94,65.1,66000.0
2012-08-31 11:50:00,65.1,65.15,65.0,65.04,73500.0,65.1,65.15,65.0,65.04,73500.0
2012-08-31 12:00:00,65.02,65.17,64.9,64.95,31700.0,65.02,65.17,64.9,64.95,31700.0
2012-08-31 12:10:00,64.9,65.13,64.82,64.95,39200.0,64.9,65.13,64.82,64.95,39200.0
2012-08-31 12:20:00,64.91,64.93,64.69,64.73,32800.0,64.91,64.93,64.69,64.73,32800.0
2012-08-31 12:30:00,64.72,64.81,64.7,64.81,16000.0,64.72,64.81,64.7,64.81,16000.0
2012-08-31 12:40:00,64.83,64.98,64.8,64.98,14400.0,64.83,64.98,64.8,64.98,14400.0
2012-08-31 12:50:00,64.97,65.13,64.95,65.04,11000.0,64.97,65.13,64.95,65.04,11000.0
2012-08-31 13:00:00,65.03,65.1,64.96,65.01,13900.0,65.03,65.1,64.96,65.01,13900.0
2012-08-31 13:10:00,64.99,65.07,64.89,64.97,21600.0,64.99,65.07,64.89,64.97,21600.0
2012-08-31 13:20:00,64.98,65.06,64.9,64.95,12100.0,64.98,65.06,64.9,64.95,12100.0
2012-08-31 13:30:00,64.97,65.08,64.96,65.0,31400.0,64.97,65.08,64.96,65.0,31400.0
2012-08-31 13:40:00,65.0,65.04,64.95,65.02,36500.0,65.0,65.04,64.95,65.02,36500.0
2012-08-31 13:50:00,65.01,65.21,65.01,65.08,11200.0,65.01,65.21,65.01,65.08,11200.0
2012-08-31 14:00:00,65.12,65.17,65.03,65.12,10000.0,65.12,65.17,65.03,65.12,10000.0
2012-08-31 14:10:00,65.12,65.17,65.03,65.17,13500.0,65.12,65.17,65.03,65.17,13500.0
2012-08-31 14:20:00,65.16,65.35,65.13,65.26,22800.0,65.16,65.35,65.13,65.26,22800.0
2012-08-31 14:30:00,65.26,65.28,65.11,65.22,28600.0,65.26,65.28,65.11,65.22,28600.0
2012-08-31 14:40:00,65.24,65.27,65.18,65.2,8100.0,65.24,65.27,65.18,65.2,8100.0
2012-08-31 14:50:00,65.21,65.26,65.12,65.25,21900.0,65.21,65.26,65.12,65.25,21900.0
2012-08-31 15:00:00,65.25,65.25,65.11,65.2,14500.0,65.25,65.25,65.11,65.2,14500.0
2012-08-31 15:10:00,65.18,65.22,65.0,65.09,19100.0,65.18,65.22,65.0,65.09,19100.0
2012-08-31 15:20:00,65.09,65.21,65.02,65.02,19800.0,65.09,65.21,65.02,65.02,19800.0
2012-08-31 15:30:00,65.02,65.22,64.99,65.16,25700.0,65.02,65.22,64.99,65.16,25700.0
2012-08-31 15:40:00,65.14,65.22,65.08,65.16,31200.0,65.14,65.22,65.08,65.16,31200.0
2012-08-31 15:50:00,65.16,65.34,65.1,65.2,89900.0,65.16,65.34,65.1,65.2,89900.0
2012-09-04 09:30:00,65.55,66.38,65.35,66.14,182500.0,65.55,66.38,65.35,66.14,182500.0
2012-09-04 09:40:00,66.02,66.05,65.2,65.76,102800.0,66.02,66.05,65.2,65.76,102800.0
2012-09-04 09:50:00,65.72,66.13,65.71,65.95,54500.0,65.72,66.13,65.71,65.95,54500.0
2012-09-04 10:00:00,65.95,66.15,65.63,65.7,43200.0,65.95,66.15,65.63,65.7,43200.0
2012-09-04 10:10:00,65.69,65.82,65.44,65.72,31500.0,65.69,65.82,65.44,65.72,31500.0
2012-09-04 10:20:00,65.75,65.98,65.57,65.57,34800.0,65.75,65.98,65.57,65.57,34800.0
2012-09-04 10:30:00,65.58,65.64,65.33,65.62,64000.0,65.58,65.64,65.33,65.62,64000.0
2012-09-04 10:40:00,65.64,65.8,65.55,65.8,79900.0,65.64,65.8,65.55,65.8,79900.0
2012-09-04 10:50:00,65.79,65.97,65.74,65.84,47100.0,65.79,65.97,65.74,65.84,47100.0
2012-09-04 11:00:00,65.8,66.11,65.8,65.93,55800.0,65.8,66.11,65.8,65.93,55800.0
2012-09-04 11:10:00,65.92,66.03,65.8,65.94,69800.0,65.92,66.03,65.8,65.94,69800.0
2012-09-04 11:20:00,65.92,66.0,65.9,65.97,61700.0,65.92,66.0,65.9,65.97,61700.0
2012-09-04 11:30:00,65.99,66.04,65.95,66.03,49200.0,65.99,66.04,65.95,66.03,49200.0
2012-09-04 11:40:00,66.03,66.1,65.94,66.03,37900.0,66.03,66.1,65.94,66.03,37900.0
2012-09-04 11:50:00,66.04,66.27,65.99,66.19,28100.0,66.04,66.27,65.99,66.19,28100.0
2012-09-04 12:00:00,66.18,66.2,65.98,66.0,19700.0,66.18,66.2,65.98,66.0,19700.0
2012-09-04 12:10:00,65.98,66.03,65.94,65.95,17800.0,65.98,66.03,65.94,65.95,17800.0
2012-09-04 12:20:00,65.96,66.11,65.96,66.05,32600.0,65.96,66.11,65.96,66.05,32600.0
2012-09-04 12:30:00,66.05,66.16,66.05,66.07,11100.0,66.05,66.16,66.05,66.07,11100.0
2012-09-04 12:40:00,66.09,66.14,66.01,66.01,57900.0,66.09,66.14,66.01,66.01,57900.0
2012-09-04 12:50:00,66.02,66.04,65.94,65.96,32100.0,66.02,66.04,65.94,65.96,32100.0
2012-09-04 13:00:00,65.98,66.0,65.94,65.98,16500.0,65.98,66.0,65.94,65.98,16500.0
2012-09-04 13:10:00,65.98,66.04,65.98,66.02,25300.0,65.98,66.04,65.98,66.02,25300.0
2012-09-04 13:20:00,65.99,66.18,65.96,66.18,34500.0,65.99,66.18,65.96,66.18,34500.0
2012-09-04 13:30:00,66.18,66.3,66.14,66.15,14400.0,66.18,66.3,66.14,66.15,14400.0
2012-09-04 13:40:00,66.15,66.19,66.14,66.19,34200.0,66.15,66.19,66.14,66.19,34200.0
2012-09-04 13:50:00,66.16,66.19,66.03,66.03,26800.0,66.16,66.19,66.03,66.03,26800.0
2012-09-04 14:00:00,66.02,66.14,66.0,66.03,26200.0,66.02,66.14,66.0,66.03,26200.0
2012-09-04 14:10:00,66.04,66.1,66.02,66.08,15700.0,66.04,66.1,66.02,66.08,15700.0
2012-09-04 14:20:00,66.11,66.22,66.07,66.22,52900.0,66.11,66.22,66.07,66.22,52900.0
2012-09-04 14:30:00,66.22,66.61,66.22,66.58,61600.0,66.22,66.61,66.22,66.58,61600.0
2012-09-04 14:40:00,66.57,66.75,66.55,66.73,109100.0,66.57,66.75,66.55,66.73,109100.0
2012-09-04 14:50:00,66.73,66.78,66.69,66.72,39900.0,66.73,66.78,66.69,66.72,39900.0
2012-09-04 15:00:00,66.73,66.76,66.69,66.76,59800.0,66.73,66.76,66.69,66.76,59800.0
2012-09-04 15:10:00,66.76,66.82,66.7,66.72,56600.0,66.76,66.82,66.7,66.72,56600.0
2012-09-04 15:20:00,66.71,66.94,66.71,66.9,83700.0,66.71,66.94,66.71,66.9,83700.0
2012-09-04 15:30:00,66.92,66.97,66.77,66.81,142600.0,66.92,66.97,66.77,66.81,142600.0
2012-09-04 15:40:00,66.81,66.92,66.81,66.88,113000.0,66.81,66.92,66.81,66.88,113000.0
2012-09-04 15:50:00,66.86,66.95,66.83,66.89,280600.0,66.86,66.95,66.83,66.89,280600.0
2012-09-05 09:30:00,66.9,66.99,66.6,66.66,136400.0,66.9,66.99,66.6,66.66,136400.0
2012-09-05 09:40:00,66.65,66.78,66.41,66.64,110200.0,66.65,66.78,66.41,66.64,110200.0
2012-09-05 09:50:00,66.59,66.88,66.56,66.7,91400.0,66.59,66.88,66.56,66.7,91400.0
2012-09-05 10:00:00,66.73,66.87,66.58,66.6,123100.0,66.73,66.87,66.58,66.6,123100.0
2012-09-05 10:10:00,66.6,66.68,66.34,66.36,128600.0,66.6,66.68,66.34,66.36,128600.0
2012-09-05 10:20:00,66.36,66.66,66.34,66.56,60900.0,66.36,66.66,66.34,66.56,60900.0
2012-09-05 10:30:00,66.56,66.65,66.41,66.48,98100.0,66.56,66.65,66.41,66.48,98100.0
2012-09-05 10:40:00,66.49,66.49,66.26,66.31,84500.0,66.49,66.49,66.26,66.31,84500.0
2012-09-05 10:50:00,66.3,66.32,66.03,66.2,62200.0,66.3,66.32,66.03,66.2,62200.0
2012-09-05 11:00:00,66.22,66.53,66.16,66.53,99100.0,66.22,66.53,66.16,66.53,99100.0
2012-09-05 11:10:00,66.5,66.72,66.5,66.64,49300.0,66.5,66.72,66.5,66.64,49300.0
2012-09-05 11:20:00,66.66,66.98,66.61,66.98,66400.0,66.66,66.98,66.61,66.98,66400.0
2012-09-05 11:30:00,66.96,67.03,66.62,66.68,79200.0,66.96,67.03,66.62,66.68,79200.0
2012-09-05 11:40:00,66.67,66.67,66.5,66.67,59900.0,66.67,66.67,66.5,66.67,59900.0
2012-09-05 11:50:00,66.67,66.72,66.56,66.57,42000.0,66.67,66.72,66.56,66.57,42000.0
2012-09-05 12:00:00,66.57,66.67,66.56,66.63,17300.0,66.57,66.67,66.56,66.63,17300.0
2012-09-05 12:10:00,66.64,66.64,66.53,66.56,22600.0,66.64,66.64,66.53,66.56,22600.0
2012-09-05 12:20:00,66.55,66.58,66.53,66.55,35700.0,66.55,66.58,66.53,66.55,35700.0
2012-09-05 12:30:00,66.55,66.67,66.53,66.61,28500.0,66.55,66.67,66.53,66.61,28500.0
2012-09-05 12:40:00,66.62,66.89,66.59,66.82,46300.0,66.62,66.89,66.59,66.82,46300.0
2012-09-05 12:50:00,66.78,66.86,66.75,66.8,37300.0,66.78,66.86,66.75,66.8,37300.0
2012-09-05 13:00:00,66.82,66.85,66.75,66.85,33900.0,66.82,66.85,66.75,66.85,33900.0
2012-09-05 13:10:00,66.82,66.89,66.82,66.84,22000.0,66.82,66.89,66.82,66.84,22000.0
2012-09-05 13:20:00,66.84,66.84,66.74,66.75,94600.0,66.84,66.84,66.74,66.75,94600.0
2012-09-05 13:30:00,66.71,66.86,66.68,66.78,164000.0,66.71,66.86,66.68,66.78,164000.0
2012-09-05 13:40:00,66.77,66.83,66.77,66.82,45100.0,66.77,66.83,66.77,66.82,45100.0
2012-09-05 13:50:00,66.82,66.83,66.72,66.78,35800.0,66.82,66.83,66.72,66.78,35800.0
2012-09-05 14:00:00,66.79,66.81,66.67,66.75,46600.0,66.79,66.81,66.67,66.75,46600.0
2012-09-05 14:10:00,66.77,66.8,66.64,66.7,61900.0,66.77,66.8,66.64,66.7,61900.0
2012-09-05 14:20:00,66.69,66.88,66.68,66.85,46200.0,66.69,66.88,66.68,66.85,46200.0
2012-09-05 14:30:00,66.85,66.87,66.72,66.75,51700.0,66.85,66.87,66.72,66.75,51700.0
2012-09-05 14:40:00,66.75,66.85,66.7,66.78,64500.0,66.75,66.85,66.7,66.78,64500.0
2012-09-05 14:50:00,66.78,66.79,66.7,66.73,44000.0,66.78,66.79,66.7,66.73,44000.0
2012-09-05 15:00:00,66.73,66.76,66.7,66.74,42700.0,66.73,66.76,66.7,66.74,42700.0
2012-09-05 15:10:00,66.75,66.79,66.68,66.77,71400.0,66.75,66.79,66.68,66.77,71400.0
2012-09-05 15:20:00,66.76,66.79,66.68,66.71,89000.0,66.76,66.79,66.68,66.71,89000.0
2012-09-05 15:30:00,66.72,66.76,66.64,66.67,120600.0,66.72,66.76,66.64,66.67,120600.0
2012-09-05 15:40:00,66.67,66.75,66.6,66.74,114600.0,66.67,66.75,66.6,66.74,114600.0
2012-09-05 15:50:00,66.75,66.76,66.68,66.72,143100.0,66.75,66.76,66.68,66.72,143100.0
2012-09-06 09:30:00,67.05,67.5,67.05,67.43,185600.0,67.05,67.5,67.05,67.43,185600.0
2012-09-06 09:40:00,67.38,67.46,67.28,67.37,93100.0,67.38,67.46,67.28,67.37,93100.0
2012-09-06 09:50:00,67.35,67.68,67.34,67.68,79900.0,67.35,67.68,67.34,67.68,79900.0
2012-09-06 10:00:00,67.68,67.87,67.6,67.79,114200.0,67.68,67.87,67.6,67.79,114200.0
2012-09-06 10:10:00,67.79,67.94,67.79,67.87,86200.0,67.79,67.94,67.79,67.87,86200.0
2012-09-06 10:20:00,67.86,67.97,67.85,67.9,98600.0,67.86,67.97,67.85,67.9,98600.0
2012-09-06 10:30:00,67.93,68.0,67.85,67.96,84000.0,67.93,68.0,67.85,67.96,84000.0
2012-09-06 10:40:00,67.99,68.09,67.95,68.06,85900.0,67.99,68.09,67.95,68.06,85900.0
2012-09-06 10:50:00,68.06,68.2,68.03,68.17,119800.0,68.06,68.2,68.03,68.17,119800.0
2012-09-06 11:00:00,68.18,68.21,68.07,68.2,112100.0,68.18,68.21,68.07,68.2,112100.0
2012-09-06 11:10:00,68.19,68.23,68.17,68.22,50300.0,68.19,68.23,68.17,68.22,50300.0
2012-09-06 11:20:00,68.23,68.59,68.21,68.51,91300.0,68.23,68.59,68.21,68.51,91300.0
2012-09-06 11:30:00,68.52,68.73,68.51,68.72,86800.0,68.52,68.73,68.51,68.72,86800.0
2012-09-06 11:40:00,68.73,69.17,68.69,68.97,230300.0,68.73,69.17,68.69,68.97,230300.0
2012-09-06 11:50:00,68.99,69.41,68.97,69.23,180100.0,68.99,69.41,68.97,69.23,180100.0
2012-09-06 12:00:00,69.23,69.47,68.97,69.24,154800.0,69.23,69.47,68.97,69.24,154800.0
2012-09-06 12:10:00,69.25,69.41,69.18,69.22,95900.0,69.25,69.41,69.18,69.22,95900.0
2012-09-06 12:20:00,69.25,69.31,69.12,69.19,150000.0,69.25,69.31,69.12,69.19,150000.0
2012-09-06 12:30:00,69.2,69.31,69.17,69.31,54700.0,69.2,69.31,69.17,69.31,54700.0
2012-09-06 12:40:00,69.31,69.31,69.05,69.05,252000.0,69.31,69.31,69.05,69.05,252000.0
2012-09-06 12:50:00,69.05,69.37,69.0,69.24,109800.0,69.05,69.37,69.0,69.24,109800.0
2012-09-06 13:00:00,69.24,69.42,69.22,69.28,66500.0,69.24,69.42,69.22,69.28,66500.0
2012-09-06 13:10:00,69.3,69.32,69.15,69.19,80200.0,69.3,69.32,69.15,69.19,80200.0
2012-09-06 13:20:00,69.18,69.3,69.08,69.15,58300.0,69.18,69.3,69.08,69.15,58300.0
2012-09-06 13:30:00,69.13,69.25,69.03,69.13,66700.0,69.13,69.25,69.03,69.13,66700.0
2012-09-06 13:40:00,69.15,69.16,68.9,68.9,103700.0,69.15,69.16,68.9,68.9,103700.0
2012-09-06 13:50:00,68.9,69.09,68.58,68.59,156300.0,68.9,69.09,68.58,68.59,156300.0
2012-09-06 14:00:00,68.59,68.75,68.35,68.49,104000.0,68.59,68.75,68.35,68.49,104000.0
2012-09-06 14:10:00,68.49,68.81,68.45,68.75,60100.0,68.49,68.81,68.45,68.75,60100.0
2012-09-06 14:20:00,68.75,68.78,68.53,68.78,61900.0,68.75,68.78,68.53,68.78,61900.0
2012-09-06 14:30:00,68.78,68.96,68.69,68.96,83200.0,68.78,68.96,68.69,68.96,83200.0
2012-09-06 14:40:00,68.95,68.95,68.48,68.5,121400.0,68.95,68.95,68.48,68.5,121400.0
2012-09-06 14:50:00,68.51,68.64,68.0,68.13,246700.0,68.51,68.64,68.0,68.13,246700.0
2012-09-06 15:00:00,68.13,68.36,68.06,68.2,157700.0,68.13,68.36,68.06,68.2,157700.0
2012-09-06 15:10:00,68.21,68.39,68.0,68.07,128400.0,68.21,68.39,68.0,68.07,128400.0
2012-09-06 15:20:00,68.07,68.17,68.06,68.14,88600.0,68.07,68.17,68.06,68.14,88600.0
2012-09-06 15:30:00,68.14,68.31,68.14,68.27,156900.0,68.14,68.31,68.14,68.27,156900.0
2012-09-06 15:40:00,68.28,68.53,68.07,68.51,226800.0,68.28,68.53,68.07,68.51,226800.0
2012-09-06 15:50:00,68.5,68.63,68.43,68.59,330000.0,68.5,68.63,68.43,68.59,330000.0
2012-09-07 09:30:00,67.98,69.13,67.1,67.63,1422500.0,67.98,69.13,67.1,67.63,1422500.0
2012-09-07 09:40:00,67.66,69.95,67.62,69.72,1029200.0,67.66,69.95,67.62,69.72,1029200.0
2012-09-07 09:50:00,69.75,71.24,69.74,70.41,886100.0,69.75,71.24,69.74,70.41,886100.0
2012-09-07 10:00:00,70.4,72.45,70.3,72.45,779400.0,70.4,72.45,70.3,72.45,779400.0
2012-09-07 10:10:00,72.45,73.86,72.23,73.4,970500.0,72.45,73.86,72.23,73.4,970500.0
2012-09-07 10:20:00,73.4,73.92,73.08,73.17,433100.0,73.4,73.92,73.08,73.17,433100.0
2012-09-07 10:30:00,73.18,73.33,72.89,73.04,345300.0,73.18,73.33,72.89,73.04,345300.0
2012-09-07 10:40:00,73.08,73.3,72.7,73.28,280800.0,73.08,73.3,72.7,73.28,280800.0
2012-09-07 10:50:00,73.28,74.28,73.24,74.05,474700.0,73.28,74.28,73.24,74.05,474700.0
2012-09-07 11:00:00,74.06,74.75,73.79,74.4,699300.0,74.06,74.75,73.79,74.4,699300.0
2012-09-07 11:10:00,74.42,75.19,74.25,74.99,526600.0,74.42,75.19,74.25,74.99,526600.0
2012-09-07 11:20:00,74.99,75.78,74.99,75.62,476700.0,74.99,75.78,74.99,75.62,476700.0
2012-09-07 11:30:00,75.59,75.64,75.1,75.19,485500.0,75.59,75.64,75.1,75.19,485500.0
2012-09-07 11:40:00,75.2,75.6,75.09,75.31,325900.0,75.2,75.6,75.09,75.31,325900.0
2012-09-07 11:50:00,75.27,75.5,75.05,75.22,921700.0,75.27,75.5,75.05,75.22,921700.0
2012-09-07 12:00:00,75.22,75.38,75.09,75.25,431000.0,75.22,75.38,75.09,75.25,431000.0
2012-09-07 12:10:00,75.27,75.35,74.77,74.88,238800.0,75.27,75.35,74.77,74.88,238800.0
2012-09-07 12:20:00,74.9,75.03,74.72,74.89,145500.0,74.9,75.03,74.72,74.89,145500.0
2012-09-07 12:30:00,74.89,75.16,74.73,74.9,121500.0,74.89,75.16,74.73,74.9,121500.0
2012-09-07 12:40:00,74.9,75.15,74.84,75.06,150800.0,74.9,75.15,74.84,75.06,150800.0
2012-09-07 12:50:00,75.11,75.75,75.09,75.75,243500.0,75.11,75.75,75.09,75.75,243500.0
2012-09-07 13:00:00,75.75,75.78,75.32,75.54,122200.0,75.75,75.78,75.32,75.54,122200.0
2012-09-07 13:10:00,75.52,75.52,75.23,75.28,81100.0,75.52,75.52,75.23,75.28,81100.0
2012-09-07 13:20:00,75.28,75.5,75.26,75.42,76200.0,75.28,75.5,75.26,75.42,76200.0
2012-09-07 13:30:00,75.42,75.43,75.19,75.29,80900.0,75.42,75.43,75.19,75.29,80900.0
2012-09-07 13:40:00,75.28,75.48,75.04,75.47,89800.0,75.28,75.48,75.04,75.47,89800.0
2012-09-07 13:50:00,75.43,75.55,75.36,75.48,139200.0,75.43,75.55,75.36,75.48,139200.0
2012-09-07 14:00:00,75.48,76.47,75.44,76.45,353900.0,75.48,76.47,75.44,76.45,353900.0
2012-09-07 14:10:00,76.45,76.93,76.24,76.92,366200.0,76.45,76.93,76.24,76.92,366200.0
2012-09-07 14:20:00,76.92,77.25,76.57,76.7,330200.0,76.92,77.25,76.57,76.7,330200.0
2012-09-07 14:30:00,76.73,77.02,76.27,76.33,252500.0,76.73,77.02,76.27,76.33,252500.0
2012-09-07 14:40:00,76.34,76.73,76.2,76.62,255700.0,76.34,76.73,76.2,76.62,255700.0
2012-09-07 14:50:00,76.62,76.93,76.55,76.72,158400.0,76.62,76.93,76.55,76.72,158400.0
2012-09-07 15:00:00,76.71,76.97,76.55,76.78,228300.0,76.71,76.97,76.55,76.78,228300.0
2012-09-07 15:10:00,76.8,76.92,76.63,76.63,175700.0,76.8,76.92,76.63,76.63,175700.0
2012-09-07 15:20:00,76.62,76.8,76.32,76.79,296900.0,76.62,76.8,76.32,76.79,296900.0
2012-09-07 15:30:00,76.79,77.39,76.78,77.39,365300.0,76.79,77.39,76.78,77.39,365300.0
2012-09-07 15:40:00,77.4,77.6,77.27,77.45,465200.0,77.4,77.6,77.27,77.45,465200.0
2012-09-07 15:50:00,77.45,77.45,77.0,77.13,652500.0,77.45,77.45,77.0,77.13,652500.0
2012-09-10 09:30:00,77.0,77.74,76.72,77.44,614500.0,77.0,77.74,76.72,77.44,614500.0
2012-09-10 09:40:00,77.43,77.85,77.08,77.53,298000.0,77.43,77.85,77.08,77.53,298000.0
2012-09-10 09:50:00,77.52,77.52,76.69,77.09,207200.0,77.52,77.52,76.69,77.09,207200.0
2012-09-10 10:00:00,77.12,77.2,76.56,77.0,191100.0,77.12,77.2,76.56,77.0,191100.0
2012-09-10 10:10:00,77.0,77.75,76.89,77.65,211200.0,77.0,77.75,76.89,77.65,211200.0
2012-09-10 10:20:00,77.69,78.5,77.58,78.16,340200.0,77.69,78.5,77.58,78.16,340200.0
2012-09-10 10:30:00,78.16,78.19,77.58,78.1,201500.0,78.16,78.19,77.58,78.1,201500.0
2012-09-10 10:40:00,78.13,78.25,77.59,77.62,144900.0,78.13,78.25,77.59,77.62,144900.0
2012-09-10 10:50:00,77.62,78.19,77.59,77.75,123900.0,77.62,78.19,77.59,77.75,123900.0
2012-09-10 11:00:00,77.79,77.9,77.44,77.52,181500.0,77.79,77.9,77.44,77.52,181500.0
2012-09-10 11:10:00,77.52,77.74,77.22,77.65,138300.0,77.52,77.74,77.22,77.65,138300.0
2012-09-10 11:20:00,77.64,77.66,77.22,77.31,113100.0,77.64,77.66,77.22,77.31,113100.0
2012-09-10 11:30:00,77.3,77.5,77.14,77.37,130800.0,77.3,77.5,77.14,77.37,130800.0
2012-09-10 11:40:00,77.33,77.5,77.24,77.41,86000.0,77.33,77.5,77.24,77.41,86000.0
2012-09-10 11:50:00,77.44,77.67,77.25,77.59,95600.0,77.44,77.67,77.25,77.59,95600.0
2012-09-10 12:00:00,77.55,77.55,77.26,77.32,83400.0,77.55,77.55,77.26,77.32,83400.0
2012-09-10 12:10:00,77.33,77.5,77.22,77.34,87200.0,77.33,77.5,77.22,77.34,87200.0
2012-09-10 12:20:00,77.34,77.46,77.17,77.23,84200.0,77.34,77.46,77.17,77.23,84200.0
2012-09-10 12:30:00,77.23,77.35,77.12,77.21,87700.0,77.23,77.35,77.12,77.21,87700.0
2012-09-10 12:40:00,77.19,77.31,77.1,77.24,46800.0,77.19,77.31,77.1,77.24,46800.0
2012-09-10 12:50:00,77.24,77.33,77.1,77.31,51700.0,77.24,77.33,77.1,77.31,51700.0
2012-09-10 13:00:00,77.3,77.4,77.26,77.38,50600.0,77.3,77.4,77.26,77.38,50600.0
2012-09-10 13:10:00,77.37,77.57,77.33,77.42,73900.0,77.37,77.57,77.33,77.42,73900.0
2012-09-10 13:20:00,77.44,77.64,77.35,77.56,50100.0,77.44,77.64,77.35,77.56,50100.0
2012-09-10 13:30:00,77.57,77.66,77.34,77.34,74500.0,77.57,77.66,77.34,77.34,74500.0
2012-09-10 13:40:00,77.34,77.56,77.26,77.39,73000.0,77.34,77.56,77.26,77.39,73000.0
2012-09-10 13:50:00,77.35,77.47,77.3,77.32,69100.0,77.35,77.47,77.3,77.32,69100.0
2012-09-10 14:00:00,77.31,77.42,77.2,77.42,54500.0,77.31,77.42,77.2,77.42,54500.0
2012-09-10 14:10:00,77.41,77.42,77.25,77.26,83100.0,77.41,77.42,77.25,77.26,83100.0
2012-09-10 14:20:00,77.27,77.32,77.2,77.23,57400.0,77.27,77.32,77.2,77.23,57400.0
2012-09-10 14:30:00,77.25,77.37,77.12,77.13,85500.0,77.25,77.37,77.12,77.13,85500.0
2012-09-10 14:40:00,77.14,77.25,76.92,77.05,110300.0,77.14,77.25,76.92,77.05,110300.0
2012-09-10 14:50:00,77.01,77.17,77.0,77.1,79000.0,77.01,77.17,77.0,77.1,79000.0
2012-09-10 15:00:00,77.12,77.16,76.93,77.04,78400.0,77.12,77.16,76.93,77.04,78400.0
2012-09-10 15:10:00,77.03,77.03,76.72,76.78,89900.0,77.03,77.03,76.72,76.78,89900.0
2012-09-10 15:20:00,76.8,76.89,76.72,76.82,107300.0,76.8,76.89,76.72,76.82,107300.0
2012-09-10 15:30:00,76.82,77.01,76.74,76.84,117000.0,76.82,77.01,76.74,76.84,117000.0
2012-09-10 15:40:00,76.84,76.88,76.7,76.75,107000.0,76.84,76.88,76.7,76.75,107000.0
2012-09-10 15:50:00,76.73,76.79,76.63,76.69,215600.0,76.73,76.79,76.63,76.69,215600.0
2012-09-11 09:30:00,76.68,76.94,76.35,76.43,146200.0,76.68,76.94,76.35,76.43,146200.0
2012-09-11 09:40:00,76.48,76.6,75.64,75.79,214600.0,76.48,76.6,75.64,75.79,214600.0
2012-09-11 09:50:00,75.78,76.54,75.71,75.9,234000.0,75.78,76.54,75.71,75.9,234000.0
2012-09-11 10:00:00,75.94,76.15,75.73,75.86,92800.0,75.94,76.15,75.73,75.86,92800.0
2012-09-11 10:10:00,75.86,76.07,75.73,75.8,55500.0,75.86,76.07,75.73,75.8,55500.0
2012-09-11 10:20:00,75.83,75.89,75.5,75.54,67500.0,75.83,75.89,75.5,75.54,67500.0
2012-09-11 10:30:00,75.57,75.8,75.37,75.49,85600.0,75.57,75.8,75.37,75.49,85600.0
2012-09-11 10:40:00,75.49,75.78,75.49,75.73,72900.0,75.49,75.78,75.49,75.73,72900.0
2012-09-11 10:50:00,75.68,75.92,75.6,75.71,114200.0,75.68,75.92,75.6,75.71,114200.0
2012-09-11 11:00:00,75.71,75.91,75.58,75.78,38800.0,75.71,75.91,75.58,75.78,38800.0
2012-09-11 11:10:00,75.78,75.82,75.67,75.77,63100.0,75.78,75.82,75.67,75.77,63100.0
2012-09-11 11:20:00,75.78,75.85,75.71,75.79,39600.0,75.78,75.85,75.71,75.79,39600.0
2012-09-11 11:30:00,75.82,75.95,75.71,75.91,50600.0,75.82,75.95,75.71,75.91,50600.0
2012-09-11 11:40:00,75.91,76.12,75.85,76.1,62400.0,75.91,76.12,75.85,76.1,62400.0
2012-09-11 11:50:00,76.12,76.37,76.07,76.34,103300.0,76.12,76.37,76.07,76.34,103300.0
2012-09-11 12:00:00,76.32,76.34,76.0,76.04,29000.0,76.32,76.34,76.0,76.04,29000.0
2012-09-11 12:10:00,76.06,76.12,75.94,76.08,34500.0,76.06,76.12,75.94,76.08,34500.0
2012-09-11 12:20:00,76.08,76.4,75.99,76.28,83000.0,76.08,76.4,75.99,76.28,83000.0
2012-09-11 12:30:00,76.28,76.31,76.16,76.22,92100.0,76.28,76.31,76.16,76.22,92100.0
2012-09-11 12:40:00,76.23,76.29,76.19,76.23,81200.0,76.23,76.29,76.19,76.23,81200.0
2012-09-11 12:50:00,76.23,76.44,76.21,76.4,124900.0,76.23,76.44,76.21,76.4,124900.0
2012-09-11 13:00:00,76.38,76.43,76.18,76.2,89300.0,76.38,76.43,76.18,76.2,89300.0
2012-09-11 13:10:00,76.2,76.2,75.95,76.04,78100.0,76.2,76.2,75.95,76.04,78100.0
2012-09-11 13:20:00,76.03,76.15,75.91,76.07,86500.0,76.03,76.15,75.91,76.07,86500.0
2012-09-11 13:30:00,76.06,76.12,75.99,76.09,22400.0,76.06,76.12,75.99,76.09,22400.0
2012-09-11 13:40:00,76.12,76.45,76.08,76.4,28400.0,76.12,76.45,76.08,76.4,28400.0
2012-09-11 13:50:00,76.37,76.72,76.37,76.68,87500.0,76.37,76.72,76.37,76.68,87500.0
2012-09-11 14:00:00,76.67,76.75,76.66,76.73,29500.0,76.67,76.75,76.66,76.73,29500.0
2012-09-11 14:10:00,76.73,76.78,76.34,76.5,33300.0,76.73,76.78,76.34,76.5,33300.0
2012-09-11 14:20:00,76.51,76.66,76.48,76.58,15500.0,76.51,76.66,76.48,76.58,15500.0
2012-09-11 14:30:00,76.6,76.64,76.3,76.4,22800.0,76.6,76.64,76.3,76.4,22800.0
2012-09-11 14:40:00,76.4,76.42,76.03,76.06,41900.0,76.4,76.42,76.03,76.06,41900.0
2012-09-11 14:50:00,76.04,76.15,76.03,76.09,47300.0,76.04,76.15,76.03,76.09,47300.0
2012-09-11 15:00:00,76.11,76.27,76.0,76.12,46300.0,76.11,76.27,76.0,76.12,46300.0
2012-09-11 15:10:00,76.1,76.25,76.0,76.04,35800.0,76.1,76.25,76.0,76.04,35800.0
2012-09-11 15:20:00,76.0,76.09,75.9,75.95,32700.0,76.0,76.09,75.9,75.95,32700.0
2012-09-11 15:30:00,75.96,76.17,75.96,76.11,91000.0,75.96,76.17,75.96,76.11,91000.0
2012-09-11 15:40:00,76.11,76.43,76.07,76.2,115200.0,76.11,76.43,76.07,76.2,115200.0
2012-09-11 15:50:00,76.26,76.55,76.26,76.49,154300.0,76.26,76.55,76.26,76.49,154300.0
2012-09-12 09:30:00,76.44,76.86,76.43,76.77,216000.0,76.44,76.86,76.43,76.77,216000.0
2012-09-12 09:40:00,76.84,77.32,76.72,77.02,174200.0,76.84,77.32,76.72,77.02,174200.0
2012-09-12 09:50:00,77.01,77.2,76.85,76.86,36300.0,77.01,77.2,76.85,76.86,36300.0
2012-09-12 10:00:00,76.89,76.95,76.56,76.83,91900.0,76.89,76.95,76.56,76.83,91900.0
2012-09-12 10:10:00,76.87,76.9,76.43,76.52,35900.0,76.87,76.9,76.43,76.52,35900.0
2012-09-12 10:20:00,76.57,76.62,76.21,76.22,33600.0,76.57,76.62,76.21,76.22,33600.0
2012-09-12 10:30:00,76.21,76.47,76.03,76.17,44400.0,76.21,76.47,76.03,76.17,44400.0
2012-09-12 10:40:00,76.24,76.24,75.82,75.99,52800.0,76.24,76.24,75.82,75.99,52800.0
2012-09-12 10:50:00,76.04,76.15,75.9,75.99,32900.0,76.04,76.15,75.9,75.99,32900.0
2012-09-12 11:00:00,76.06,76.16,76.0,76.13,23800.0,76.06,76.16,76.0,76.13,23800.0
2012-09-12 11:10:00,76.16,76.2,75.9,75.9,26500.0,76.16,76.2,75.9,75.9,26500.0
2012-09-12 11:20:00,75.96,76.07,75.88,76.02,21600.0,75.96,76.07,75.88,76.02,21600.0
2012-09-12 11:30:00,76.02,76.4,76.0,76.3,53400.0,76.02,76.4,76.0,76.3,53400.0
2012-09-12 11:40:00,76.28,76.49,76.2,76.48,30000.0,76.28,76.49,76.2,76.48,30000.0
2012-09-12 11:50:00,76.45,76.51,76.39,76.42,26200.0,76.45,76.51,76.39,76.42,26200.0
2012-09-12 12:00:00,76.45,76.55,76.35,76.5,32300.0,76.45,76.55,76.35,76.5,32300.0
2012-09-12 12:10:00,76.51,76.58,76.39,76.56,22000.0,76.51,76.58,76.39,76.56,22000.0
2012-09-12 12:20:00,76.56,76.56,76.39,76.52,23500.0,76.56,76.56,76.39,76.52,23500.0
2012-09-12 12:30:00,76.53,76.59,76.43,76.53,13800.0,76.53,76.59,76.43,76.53,13800.0
2012-09-12 12:40:00,76.53,76.56,76.45,76.48,10900.0,76.53,76.56,76.45,76.48,10900.0
2012-09-12 12:50:00,76.45,76.63,76.45,76.48,15300.0,76.45,76.63,76.45,76.48,15300.0
2012-09-12 13:00:00,76.47,76.59,76.47,76.5,16900.0,76.47,76.59,76.47,76.5,16900.0
2012-09-12 13:10:00,76.45,76.54,76.38,76.47,11500.0,76.45,76.54,76.38,76.47,11500.0
2012-09-12 13:20:00,76.47,76.56,76.32,76.38,12300.0,76.47,76.56,76.32,76.38,12300.0
2012-09-12 13:30:00,76.41,76.49,76.37,76.43,14700.0,76.41,76.49,76.37,76.43,14700.0
2012-09-12 13:40:00,76.46,76.51,76.39,76.46,13000.0,76.46,76.51,76.39,76.46,13000.0
2012-09-12 13:50:00,76.48,76.6,76.42,76.56,28500.0,76.48,76.6,76.42,76.56,28500.0
2012-09-12 14:00:00,76.57,76.8,76.45,76.75,33100.0,76.57,76.8,76.45,76.75,33100.0
2012-09-12 14:10:00,76.78,77.13,76.76,76.92,42900.0,76.78,77.13,76.76,76.92,42900.0
2012-09-12 14:20:00,76.9,77.07,76.76,76.89,44300.0,76.9,77.07,76.76,76.89,44300.0
2012-09-12 14:30:00,76.88,77.02,76.57,76.58,30100.0,76.88,77.02,76.57,76.58,30100.0
2012-09-12 14:40:00,76.57,76.76,76.48,76.59,27600.0,76.57,76.76,76.48,76.59,27600.0
2012-09-12 14:50:00,76.59,76.85,76.58,76.65,32200.0,76.59,76.85,76.58,76.65,32200.0
2012-09-12 15:00:00,76.67,76.76,76.52,76.6,39600.0,76.67,76.76,76.52,76.6,39600.0
2012-09-12 15:10:00,76.57,76.58,76.4,76.43,40100.0,76.57,76.58,76.4,76.43,40100.0
2012-09-12 15:20:00,76.42,76.53,76.39,76.49,49600.0,76.42,76.53,76.39,76.49,49600.0
2012-09-12 15:30:00,76.49,76.85,76.48,76.76,59400.0,76.49,76.85,76.48,76.76,59400.0
2012-09-12 15:40:00,76.77,76.91,76.67,76.88,56700.0,76.77,76.91,76.67,76.88,56700.0
2012-09-12 15:50:00,76.86,76.98,76.74,76.91,92200.0,76.86,76.98,76.74,76.91,92200.0
2012-09-13 09:30:00,77.13,77.13,76.26,76.42,58700.0,77.13,77.13,76.26,76.42,58700.0
2012-09-13 09:40:00,76.42,76.97,76.42,76.71,30700.0,76.42,76.97,76.42,76.71,30700.0
2012-09-13 09:50:00,76.66,76.7,76.19,76.29,36300.0,76.66,76.7,76.19,76.29,36300.0
2012-09-13 10:00:00,76.24,76.62,76.22,76.27,32900.0,76.24,76.62,76.22,76.27,32900.0
2012-09-13 10:10:00,76.22,76.47,76.2,76.38,45800.0,76.22,76.47,76.2,76.38,45800.0
2012-09-13 10:20:00,76.45,76.54,76.14,76.14,40600.0,76.45,76.54,76.14,76.14,40600.0
2012-09-13 10:30:00,76.14,76.31,76.09,76.1,63100.0,76.14,76.31,76.09,76.1,63100.0
2012-09-13 10:40:00,76.09,76.2,76.03,76.08,30300.0,76.09,76.2,76.03,76.08,30300.0
2012-09-13 10:50:00,76.15,76.16,76.03,76.16,29900.0,76.15,76.16,76.03,76.16,29900.0
2012-09-13 11:00:00,76.16,76.42,76.14,76.29,36300.0,76.16,76.42,76.14,76.29,36300.0
2012-09-13 11:10:00,76.31,76.43,76.27,76.37,18900.0,76.31,76.43,76.27,76.37,18900.0
2012-09-13 11:20:00,76.37,76.37,76.2,76.3,10500.0,76.37,76.37,76.2,76.3,10500.0
2012-09-13 11:30:00,76.3,76.39,76.11,76.35,20300.0,76.3,76.39,76.11,76.35,20300.0
2012-09-13 11:40:00,76.39,76.5,76.31,76.31,11800.0,76.39,76.5,76.31,76.31,11800.0
2012-09-13 11:50:00,76.33,76.38,76.15,76.28,15900.0,76.33,76.38,76.15,76.28,15900.0
2012-09-13 12:00:00,76.27,76.31,76.16,76.26,32500.0,76.27,76.31,76.16,76.26,32500.0
2012-09-13 12:10:00,76.28,76.37,76.17,76.34,19500.0,76.28,76.37,76.17,76.34,19500.0
2012-09-13 12:20:00,76.31,76.45,76.22,76.23,12400.0,76.31,76.45,76.22,76.23,12400.0
2012-09-13 12:30:00,76.24,77.0,76.19,76.98,76000.0,76.24,77.0,76.19,76.98,76000.0
2012-09-13 12:40:00,76.98,77.24,76.84,77.06,44200.0,76.98,77.24,76.84,77.06,44200.0
2012-09-13 12:50:00,77.02,77.08,76.81,76.9,44600.0,77.02,77.08,76.81,76.9,44600.0
2012-09-13 13:00:00,76.91,77.17,76.83,77.07,46700.0,76.91,77.17,76.83,77.07,46700.0
2012-09-13 13:10:00,77.15,77.23,77.01,77.15,26900.0,77.15,77.23,77.01,77.15,26900.0
2012-09-13 13:20:00,77.11,77.59,77.11,77.57,26800.0,77.11,77.59,77.11,77.57,26800.0
2012-09-13 13:30:00,77.59,77.9,77.56,77.84,46800.0,77.59,77.9,77.56,77.84,46800.0
2012-09-13 13:40:00,77.79,78.23,77.76,78.18,75500.0,77.79,78.23,77.76,78.18,75500.0
2012-09-13 13:50:00,78.15,78.22,77.54,77.55,51200.0,78.15,78.22,77.54,77.55,51200.0
2012-09-13 14:00:00,77.53,77.6,77.31,77.41,94900.0,77.53,77.6,77.31,77.41,94900.0
2012-09-13 14:10:00,77.41,77.61,77.36,77.46,68600.0,77.41,77.61,77.36,77.46,68600.0
2012-09-13 14:20:00,77.45,77.6,77.38,77.51,73300.0,77.45,77.6,77.38,77.51,73300.0
2012-09-13 14:30:00,77.45,77.5,77.32,77.34,53600.0,77.45,77.5,77.32,77.34,53600.0
2012-09-13 14:40:00,77.37,77.49,77.21,77.45,64500.0,77.37,77.49,77.21,77.45,64500.0
2012-09-13 14:50:00,77.42,77.55,77.38,77.55,37100.0,77.42,77.55,77.38,77.55,37100.0
2012-09-13 15:00:00,77.52,77.63,77.38,77.49,54900.0,77.52,77.63,77.38,77.49,54900.0
2012-09-13 15:10:00,77.46,77.59,77.16,77.22,47400.0,77.46,77.59,77.16,77.22,47400.0
2012-09-13 15:20:00,77.16,77.33,77.08,77.11,66700.0,77.16,77.33,77.08,77.11,66700.0
2012-09-13 15:30:00,77.11,77.39,77.03,77.36,84900.0,77.11,77.39,77.03,77.36,84900.0
2012-09-13 15:40:00,77.35,77.41,77.19,77.25,59900.0,77.35,77.41,77.19,77.25,59900.0
2012-09-13 15:50:00,77.22,77.35,77.09,77.17,113300.0,77.22,77.35,77.09,77.17,113300.0
2012-09-14 09:30:00,77.37,78.25,77.3,77.91,126100.0,77.37,78.25,77.3,77.91,126100.0
2012-09-14 09:40:00,77.94,78.06,77.79,78.0,47100.0,77.94,78.06,77.79,78.0,47100.0
2012-09-14 09:50:00,78.0,78.09,77.84,78.06,66400.0,78.0,78.09,77.84,78.06,66400.0
2012-09-14 10:00:00,78.05,78.67,78.0,78.55,131300.0,78.05,78.67,78.0,78.55,131300.0
2012-09-14 10:10:00,78.6,78.97,78.54,78.87,98100.0,78.6,78.97,78.54,78.87,98100.0
2012-09-14 10:20:00,78.87,78.95,78.51,78.54,73800.0,78.87,78.95,78.51,78.54,73800.0
2012-09-14 10:30:00,78.6,78.6,78.29,78.42,54200.0,78.6,78.6,78.29,78.42,54200.0
2012-09-14 10:40:00,78.37,78.53,78.23,78.42,34400.0,78.37,78.53,78.23,78.42,34400.0
2012-09-14 10:50:00,78.46,78.48,78.22,78.36,45100.0,78.46,78.48,78.22,78.36,45100.0
2012-09-14 11:00:00,78.33,78.64,78.32,78.52,67300.0,78.33,78.64,78.32,78.52,67300.0
2012-09-14 11:10:00,78.56,78.58,78.29,78.29,27700.0,78.56,78.58,78.29,78.29,27700.0
2012-09-14 11:20:00,78.31,78.52,78.3,78.39,37300.0,78.31,78.52,78.3,78.39,37300.0
2012-09-14 11:30:00,78.36,78.38,78.21,78.31,24400.0,78.36,78.38,78.21,78.31,24400.0
2012-09-14 11:40:00,78.32,78.47,78.24,78.4,30100.0,78.32,78.47,78.24,78.4,30100.0
2012-09-14 11:50:00,78.4,78.42,78.13,78.28,53100.0,78.4,78.42,78.13,78.28,53100.0
2012-09-14 12:00:00,78.27,78.46,78.22,78.45,21200.0,78.27,78.46,78.22,78.45,21200.0
2012-09-14 12:10:00,78.44,78.6,78.41,78.51,16500.0,78.44,78.6,78.41,78.51,16500.0
2012-09-14 12:20:00,78.52,78.57,78.34,78.41,18800.0,78.52,78.57,78.34,78.41,18800.0
2012-09-14 12:30:00,78.44,78.49,78.39,78.45,6800.0,78.44,78.49,78.39,78.45,6800.0
2012-09-14 12:40:00,78.47,78.69,78.47,78.59,34200.0,78.47,78.69,78.47,78.59,34200.0
2012-09-14 12:50:00,78.61,78.67,78.41,78.41,15900.0,78.61,78.67,78.41,78.41,15900.0
2012-09-14 13:00:00,78.45,78.55,78.41,78.45,12400.0,78.45,78.55,78.41,78.45,12400.0
2012-09-14 13:10:00,78.44,78.52,78.38,78.4,23900.0,78.44,78.52,78.38,78.4,23900.0
2012-09-14 13:20:00,78.39,78.39,78.13,78.23,21200.0,78.39,78.39,78.13,78.23,21200.0
2012-09-14 13:30:00,78.25,78.33,78.19,78.2,18000.0,78.25,78.33,78.19,78.2,18000.0
2012-09-14 13:40:00,78.17,78.33,78.15,78.3,21000.0,78.17,78.33,78.15,78.3,21000.0
2012-09-14 13:50:00,78.31,78.45,78.23,78.39,44800.0,78.31,78.45,78.23,78.39,44800.0
2012-09-14 14:00:00,78.38,78.41,78.31,78.39,30000.0,78.38,78.41,78.31,78.39,30000.0
2012-09-14 14:10:00,78.4,78.42,78.32,78.37,24000.0,78.4,78.42,78.32,78.37,24000.0
2012-09-14 14:20:00,78.36,78.42,78.33,78.38,22400.0,78.36,78.42,78.33,78.38,22400.0
2012-09-14 14:30:00,78.36,78.48,78.32,78.37,32600.0,78.36,78.48,78.32,78.37,32600.0
2012-09-14 14:40:00,78.38,78.45,78.37,78.41,11900.0,78.38,78.45,78.37,78.41,11900.0
2012-09-14 14:50:00,78.43,78.49,78.35,78.42,28500.0,78.43,78.49,78.35,78.42,28500.0
2012-09-14 15:00:00,78.46,78.46,78.34,78.35,36900.0,78.46,78.46,78.34,78.35,36900.0
2012-09-14 15:10:00,78.38,78.45,78.03,78.17,49500.0,78.38,78.45,78.03,78.17,49500.0
2012-09-14 15:20:00,78.13,78.3,78.0,78.16,44400.0,78.13,78.3,78.0,78.16,44400.0
2012-09-14 15:30:00,78.11,78.3,78.01,78.04,47400.0,78.11,78.3,78.01,78.04,47400.0
2012-09-14 15:40:00,78.03,78.14,77.99,78.0,59400.0,78.03,78.14,77.99,78.0,59400.0
2012-09-14 15:50:00,77.95,78.08,77.85,77.99,123900.0,77.95,78.08,77.85,77.99,123900.0
2012-09-17 09:30:00,77.79,77.95,77.05,77.15,109400.0,77.79,77.95,77.05,77.15,109400.0
2012-09-17 09:40:00,77.19,77.2,76.84,76.87,60800.0,77.19,77.2,76.84,76.87,60800.0
2012-09-17 09:50:00,76.87,77.5,76.85,77.48,48300.0,76.87,77.5,76.85,77.48,48300.0
2012-09-17 10:00:00,77.5,77.75,77.5,77.56,50300.0,77.5,77.75,77.5,77.56,50300.0
2012-09-17 10:10:00,77.55,77.7,77.45,77.47,46800.0,77.55,77.7,77.45,77.47,46800.0
2012-09-17 10:20:00,77.51,77.7,77.33,77.69,27100.0,77.51,77.7,77.33,77.69,27100.0
2012-09-17 10:30:00,77.66,77.75,77.25,77.3,23700.0,77.66,77.75,77.25,77.3,23700.0
2012-09-17 10:40:00,77.27,77.34,77.27,77.32,10700.0,77.27,77.34,77.27,77.32,10700.0
2012-09-17 10:50:00,77.31,77.51,77.08,77.46,27400.0,77.31,77.51,77.08,77.46,27400.0
2012-09-17 11:00:00,77.47,77.5,77.34,77.35,20100.0,77.47,77.5,77.34,77.35,20100.0
2012-09-17 11:10:00,77.36,77.54,77.33,77.5,21000.0,77.36,77.54,77.33,77.5,21000.0
2012-09-17 11:20:00,77.51,77.54,77.26,77.26,42000.0,77.51,77.54,77.26,77.26,42000.0
2012-09-17 11:30:00,77.29,77.39,77.22,77.26,10800.0,77.29,77.39,77.22,77.26,10800.0
2012-09-17 11:40:00,77.29,77.34,77.22,77.28,33000.0,77.29,77.34,77.22,77.28,33000.0
2012-09-17 11:50:00,77.3,77.33,77.18,77.25,18400.0,77.3,77.33,77.18,77.25,18400.0
2012-09-17 12:00:00,77.25,77.36,77.23,77.36,5900.0,77.25,77.36,77.23,77.36,5900.0
2012-09-17 12:10:00,77.32,77.38,77.14,77.2,21900.0,77.32,77.38,77.14,77.2,21900.0
2012-09-17 12:20:00,77.25,77.28,77.12,77.22,29900.0,77.25,77.28,77.12,77.22,29900.0
2012-09-17 12:30:00,77.2,77.23,77.15,77.22,8600.0,77.2,77.23,77.15,77.22,8600.0
2012-09-17 12:40:00,77.19,77.23,77.15,77.23,13800.0,77.19,77.23,77.15,77.23,13800.0
2012-09-17 12:50:00,77.23,77.23,76.85,76.86,53500.0,77.23,77.23,76.85,76.86,53500.0
2012-09-17 13:00:00,76.88,76.97,76.88,76.92,19700.0,76.88,76.97,76.88,76.92,19700.0
2012-09-17 13:10:00,76.94,77.02,76.92,76.92,18100.0,76.94,77.02,76.92,76.92,18100.0
2012-09-17 13:20:00,76.93,76.98,76.85,76.88,29900.0,76.93,76.98,76.85,76.88,29900.0
2012-09-17 13:30:00,76.87,76.91,76.75,76.78,37100.0,76.87,76.91,76.75,76.78,37100.0
2012-09-17 13:40:00,76.78,76.81,76.56,76.59,80000.0,76.78,76.81,76.56,76.59,80000.0
2012-09-17 13:50:00,76.58,76.64,76.55,76.57,43700.0,76.58,76.64,76.55,76.57,43700.0
2012-09-17 14:00:00,76.57,76.66,76.55,76.63,37300.0,76.57,76.66,76.55,76.63,37300.0
2012-09-17 14:10:00,76.65,77.03,76.64,76.99,40800.0,76.65,77.03,76.64,76.99,40800.0
2012-09-17 14:20:00,77.03,77.15,76.95,77.11,30600.0,77.03,77.15,76.95,77.11,30600.0
2012-09-17 14:30:00,77.11,77.17,76.99,77.11,16000.0,77.11,77.17,76.99,77.11,16000.0
2012-09-17 14:40:00,77.1,77.21,77.04,77.21,17800.0,77.1,77.21,77.04,77.21,17800.0
2012-09-17 14:50:00,77.21,77.27,77.05,77.22,21900.0,77.21,77.27,77.05,77.22,21900.0
2012-09-17 15:00:00,77.2,77.37,77.2,77.32,32200.0,77.2,77.37,77.2,77.32,32200.0
2012-09-17 15:10:00,77.31,77.37,77.22,77.37,33500.0,77.31,77.37,77.22,77.37,33500.0
2012-09-17 15:20:00,77.34,77.4,77.26,77.31,26900.0,77.34,77.4,77.26,77.31,26900.0
2012-09-17 15:30:00,77.34,77.37,77.16,77.36,31400.0,77.34,77.37,77.16,77.36,31400.0
2012-09-17 15:40:00,77.35,77.45,77.28,77.43,38400.0,77.35,77.45,77.28,77.43,38400.0
2012-09-17 15:50:00,77.41,77.44,77.27,77.44,65200.0,77.41,77.44,77.27,77.44,65200.0
2012-09-18 09:30:00,77.1,77.22,76.55,76.71,66600.0,77.1,77.22,76.55,76.71,66600.0
2012-09-18 09:40:00,76.64,77.15,76.62,77.11,46600.0,76.64,77.15,76.62,77.11,46600.0
2012-09-18 09:50:00,77.08,77.17,76.74,76.85,34100.0,77.08,77.17,76.74,76.85,34100.0
2012-09-18 10:00:00,76.87,77.0,76.65,76.75,51300.0,76.87,77.0,76.65,76.75,51300.0
2012-09-18 10:10:00,76.76,76.92,76.65,76.87,29000.0,76.76,76.92,76.65,76.87,29000.0
2012-09-18 10:20:00,76.88,76.92,76.69,76.81,20700.0,76.88,76.92,76.69,76.81,20700.0
2012-09-18 10:30:00,76.82,76.87,76.73,76.81,14900.0,76.82,76.87,76.73,76.81,14900.0
2012-09-18 10:40:00,76.79,76.81,76.31,76.42,30100.0,76.79,76.81,76.31,76.42,30100.0
2012-09-18 10:50:00,76.39,76.44,76.07,76.44,45700.0,76.39,76.44,76.07,76.44,45700.0
2012-09-18 11:00:00,76.5,76.59,76.32,76.41,19700.0,76.5,76.59,76.32,76.41,19700.0
2012-09-18 11:10:00,76.42,76.52,76.33,76.47,15400.0,76.42,76.52,76.33,76.47,15400.0
2012-09-18 11:20:00,76.44,76.62,76.44,76.58,16200.0,76.44,76.62,76.44,76.58,16200.0
2012-09-18 11:30:00,76.55,76.57,76.33,76.5,46400.0,76.55,76.57,76.33,76.5,46400.0
2012-09-18 11:40:00,76.52,76.69,76.52,76.64,14400.0,76.52,76.69,76.52,76.64,14400.0
2012-09-18 11:50:00,76.61,76.66,76.45,76.47,3800.0,76.61,76.66,76.45,76.47,3800.0
2012-09-18 12:00:00,76.48,76.51,76.22,76.22,14300.0,76.48,76.51,76.22,76.22,14300.0
2012-09-18 12:10:00,76.23,76.23,75.83,75.86,84500.0,76.23,76.23,75.83,75.86,84500.0
2012-09-18 12:20:00,75.88,75.88,74.71,75.01,478100.0,75.88,75.88,74.71,75.01,478100.0
2012-09-18 12:30:00,75.0,75.02,74.09,74.74,558300.0,75.0,75.02,74.09,74.74,558300.0
2012-09-18 12:40:00,74.72,75.3,74.63,75.26,254700.0,74.72,75.3,74.63,75.26,254700.0
2012-09-18 12:50:00,75.29,75.29,74.53,74.62,240700.0,75.29,75.29,74.53,74.62,240700.0
2012-09-18 13:00:00,74.65,75.01,74.41,74.49,125100.0,74.65,75.01,74.41,74.49,125100.0
2012-09-18 13:10:00,74.49,74.76,74.3,74.32,123100.0,74.49,74.76,74.3,74.32,123100.0
2012-09-18 13:20:00,74.3,74.45,73.8,73.86,228900.0,74.3,74.45,73.8,73.86,228900.0
2012-09-18 13:30:00,73.85,74.1,73.54,73.95,256400.0,73.85,74.1,73.54,73.95,256400.0
2012-09-18 13:40:00,73.97,74.19,73.81,74.06,176300.0,73.97,74.19,73.81,74.06,176300.0
2012-09-18 13:50:00,74.03,74.15,73.76,74.03,95600.0,74.03,74.15,73.76,74.03,95600.0
2012-09-18 14:00:00,74.05,74.37,74.01,74.27,105300.0,74.05,74.37,74.01,74.27,105300.0
2012-09-18 14:10:00,74.25,74.66,74.21,74.47,70100.0,74.25,74.66,74.21,74.47,70100.0
2012-09-18 14:20:00,74.48,74.61,74.28,74.36,69700.0,74.48,74.61,74.28,74.36,69700.0
2012-09-18 14:30:00,74.38,74.52,73.88,74.05,121200.0,74.38,74.52,73.88,74.05,121200.0
2012-09-18 14:40:00,74.03,74.18,73.7,73.75,117700.0,74.03,74.18,73.7,73.75,117700.0
2012-09-18 14:50:00,73.76,73.86,73.62,73.81,103700.0,73.76,73.86,73.62,73.81,103700.0
2012-09-18 15:00:00,73.8,74.4,73.78,74.31,127500.0,73.8,74.4,73.78,74.31,127500.0
2012-09-18 15:10:00,74.27,74.58,74.27,74.51,97300.0,74.27,74.58,74.27,74.51,97300.0
2012-09-18 15:20:00,74.49,74.75,74.47,74.69,134500.0,74.49,74.75,74.47,74.69,134500.0
2012-09-18 15:30:00,74.68,74.92,74.6,74.85,129700.0,74.68,74.92,74.6,74.85,129700.0
2012-09-18 15:40:00,74.87,74.95,74.53,74.9,170800.0,74.87,74.95,74.53,74.9,170800.0
2012-09-18 15:50:00,74.91,75.06,74.83,75.0,242900.0,74.91,75.06,74.83,75.0,242900.0
2012-09-19 09:30:00,74.73,75.71,74.73,75.6,160100.0,74.73,75.71,74.73,75.6,160100.0
2012-09-19 09:40:00,75.62,75.63,75.35,75.55,125100.0,75.62,75.63,75.35,75.55,125100.0
2012-09-19 09:50:00,75.54,75.9,75.53,75.68,167000.0,75.54,75.9,75.53,75.68,167000.0
2012-09-19 10:00:00,75.7,76.12,75.69,75.98,131700.0,75.7,76.12,75.69,75.98,131700.0
2012-09-19 10:10:00,75.95,76.15,75.9,75.97,105500.0,75.95,76.15,75.9,75.97,105500.0
2012-09-19 10:20:00,75.98,76.0,75.63,75.82,51000.0,75.98,76.0,75.63,75.82,51000.0
2012-09-19 10:30:00,75.77,75.97,75.6,75.96,66300.0,75.77,75.97,75.6,75.96,66300.0
2012-09-19 10:40:00,75.96,75.96,75.79,75.83,63800.0,75.96,75.96,75.79,75.83,63800.0
2012-09-19 10:50:00,75.85,75.95,75.74,75.84,29500.0,75.85,75.95,75.74,75.84,29500.0
2012-09-19 11:00:00,75.87,75.95,75.8,75.87,49600.0,75.87,75.95,75.8,75.87,49600.0
2012-09-19 11:10:00,75.87,75.92,75.75,75.81,45500.0,75.87,75.92,75.75,75.81,45500.0
2012-09-19 11:20:00,75.8,75.85,75.73,75.77,34600.0,75.8,75.85,75.73,75.77,34600.0
2012-09-19 11:30:00,75.79,75.95,75.74,75.93,33500.0,75.79,75.95,75.74,75.93,33500.0
2012-09-19 11:40:00,75.95,75.95,75.8,75.93,44200.0,75.95,75.95,75.8,75.93,44200.0
2012-09-19 11:50:00,75.93,75.94,75.67,75.78,71600.0,75.93,75.94,75.67,75.78,71600.0
2012-09-19 12:00:00,75.73,75.88,75.73,75.85,47600.0,75.73,75.88,75.73,75.85,47600.0
2012-09-19 12:10:00,75.89,75.99,75.81,75.87,65300.0,75.89,75.99,75.81,75.87,65300.0
2012-09-19 12:20:00,75.88,76.08,75.79,76.04,67200.0,75.88,76.08,75.79,76.04,67200.0
2012-09-19 12:30:00,76.02,76.32,76.02,76.25,59400.0,76.02,76.32,76.02,76.25,59400.0
2012-09-19 12:40:00,76.25,76.32,76.11,76.3,24400.0,76.25,76.32,76.11,76.3,24400.0
2012-09-19 12:50:00,76.3,76.37,76.23,76.36,30000.0,76.3,76.37,76.23,76.36,30000.0
2012-09-19 13:00:00,76.33,76.43,76.23,76.28,73900.0,76.33,76.43,76.23,76.28,73900.0
2012-09-19 13:10:00,76.26,76.44,76.22,76.41,45200.0,76.26,76.44,76.22,76.41,45200.0
2012-09-19 13:20:00,76.4,76.57,76.39,76.52,113300.0,76.4,76.57,76.39,76.52,113300.0
2012-09-19 13:30:00,76.51,76.57,76.4,76.5,56500.0,76.51,76.57,76.4,76.5,56500.0
2012-09-19 13:40:00,76.44,76.5,76.43,76.43,16100.0,76.44,76.5,76.43,76.43,16100.0
2012-09-19 13:50:00,76.46,76.64,76.45,76.53,27700.0,76.46,76.64,76.45,76.53,27700.0
2012-09-19 14:00:00,76.51,76.61,76.51,76.56,16400.0,76.51,76.61,76.51,76.56,16400.0
2012-09-19 14:10:00,76.58,76.71,76.47,76.68,50200.0,76.58,76.71,76.47,76.68,50200.0
2012-09-19 14:20:00,76.68,76.78,76.52,76.57,26400.0,76.68,76.78,76.52,76.57,26400.0
2012-09-19 14:30:00,76.57,76.65,76.55,76.59,16200.0,76.57,76.65,76.55,76.59,16200.0
2012-09-19 14:40:00,76.6,76.87,76.6,76.79,83900.0,76.6,76.87,76.6,76.79,83900.0
2012-09-19 14:50:00,76.8,76.92,76.75,76.89,51200.0,76.8,76.92,76.75,76.89,51200.0
2012-09-19 15:00:00,76.88,76.92,76.59,76.61,102100.0,76.88,76.92,76.59,76.61,102100.0
2012-09-19 15:10:00,76.63,76.66,76.37,76.41,49600.0,76.63,76.66,76.37,76.41,49600.0
2012-09-19 15:20:00,76.44,76.45,76.11,76.12,57800.0,76.44,76.45,76.11,76.12,57800.0
2012-09-19 15:30:00,76.12,76.23,76.02,76.17,46200.0,76.12,76.23,76.02,76.17,46200.0
2012-09-19 15:40:00,76.16,76.25,76.02,76.12,74100.0,76.16,76.25,76.02,76.12,74100.0
2012-09-19 15:50:00,76.14,76.18,76.0,76.02,103600.0,76.14,76.18,76.0,76.02,103600.0
2012-09-20 09:30:00,75.21,75.66,75.13,75.49,141600.0,75.21,75.66,75.13,75.49,141600.0
2012-09-20 09:40:00,75.49,75.61,75.18,75.36,64300.0,75.49,75.61,75.18,75.36,64300.0
2012-09-20 09:50:00,75.36,75.45,75.0,75.2,111900.0,75.36,75.45,75.0,75.2,111900.0
2012-09-20 10:00:00,75.24,75.63,75.05,75.59,42700.0,75.24,75.63,75.05,75.59,42700.0
2012-09-20 10:10:00,75.6,75.66,75.49,75.52,36700.0,75.6,75.66,75.49,75.52,36700.0
2012-09-20 10:20:00,75.5,75.78,75.46,75.7,32900.0,75.5,75.78,75.46,75.7,32900.0
2012-09-20 10:30:00,75.74,75.86,75.68,75.84,42800.0,75.74,75.86,75.68,75.84,42800.0
2012-09-20 10:40:00,75.81,75.94,75.72,75.76,30200.0,75.81,75.94,75.72,75.76,30200.0
2012-09-20 10:50:00,75.74,75.81,75.72,75.8,22300.0,75.74,75.81,75.72,75.8,22300.0
2012-09-20 11:00:00,75.8,75.85,75.66,75.75,29600.0,75.8,75.85,75.66,75.75,29600.0
2012-09-20 11:10:00,75.73,75.88,75.71,75.82,33600.0,75.73,75.88,75.71,75.82,33600.0
2012-09-20 11:20:00,75.82,76.05,75.77,75.82,26700.0,75.82,76.05,75.77,75.82,26700.0
2012-09-20 11:30:00,75.82,75.86,75.58,75.65,74800.0,75.82,75.86,75.58,75.65,74800.0
2012-09-20 11:40:00,75.64,75.78,75.61,75.76,21600.0,75.64,75.78,75.61,75.76,21600.0
2012-09-20 11:50:00,75.7,75.75,75.68,75.73,16000.0,75.7,75.75,75.68,75.73,16000.0
2012-09-20 12:00:00,75.71,75.77,75.62,75.65,22000.0,75.71,75.77,75.62,75.65,22000.0
2012-09-20 12:10:00,75.63,75.68,75.6,75.6,20200.0,75.63,75.68,75.6,75.6,20200.0
2012-09-20 12:20:00,75.6,75.65,75.55,75.6,17500.0,75.6,75.65,75.55,75.6,17500.0
2012-09-20 12:30:00,75.59,75.59,75.49,75.51,21700.0,75.59,75.59,75.49,75.51,21700.0
2012-09-20 12:40:00,75.53,75.6,75.5,75.54,19100.0,75.53,75.6,75.5,75.54,19100.0
2012-09-20 12:50:00,75.49,75.76,75.49,75.6,29600.0,75.49,75.76,75.49,75.6,29600.0
2012-09-20 13:00:00,75.61,75.64,75.46,75.5,29100.0,75.61,75.64,75.46,75.5,29100.0
2012-09-20 13:10:00,75.5,75.59,75.49,75.53,16200.0,75.5,75.59,75.49,75.53,16200.0
2012-09-20 13:20:00,75.52,75.57,75.46,75.56,20000.0,75.52,75.57,75.46,75.56,20000.0
2012-09-20 13:30:00,75.56,75.68,75.49,75.64,15900.0,75.56,75.68,75.49,75.64,15900.0
2012-09-20 13:40:00,75.61,75.61,75.46,75.48,12800.0,75.61,75.61,75.46,75.48,12800.0
2012-09-20 13:50:00,75.49,75.52,75.21,75.27,16300.0,75.49,75.52,75.21,75.27,16300.0
2012-09-20 14:00:00,75.27,75.37,75.15,75.35,29600.0,75.27,75.37,75.15,75.35,29600.0
2012-09-20 14:10:00,75.35,75.5,75.35,75.42,23700.0,75.35,75.5,75.35,75.42,23700.0
2012-09-20 14:20:00,75.41,75.66,75.32,75.58,22000.0,75.41,75.66,75.32,75.58,22000.0
2012-09-20 14:30:00,75.55,75.58,75.43,75.46,13800.0,75.55,75.58,75.43,75.46,13800.0
2012-09-20 14:40:00,75.47,75.57,75.44,75.54,9100.0,75.47,75.57,75.44,75.54,9100.0
2012-09-20 14:50:00,75.54,75.56,75.41,75.52,11300.0,75.54,75.56,75.41,75.52,11300.0
2012-09-20 15:00:00,75.49,75.68,75.43,75.68,27200.0,75.49,75.68,75.43,75.68,27200.0
2012-09-20 15:10:00,75.66,75.9,75.61,75.85,31300.0,75.66,75.9,75.61,75.85,31300.0
2012-09-20 15:20:00,75.85,75.92,75.8,75.81,31800.0,75.85,75.92,75.8,75.81,31800.0
2012-09-20 15:30:00,75.81,75.83,75.47,75.53,44600.0,75.81,75.83,75.47,75.53,44600.0
2012-09-20 15:40:00,75.54,75.56,75.4,75.51,35500.0,75.54,75.56,75.4,75.51,35500.0
2012-09-20 15:50:00,75.49,75.6,75.4,75.52,66700.0,75.49,75.6,75.4,75.52,66700.0
2012-09-21 09:30:00,76.24,76.45,75.9,76.25,98000.0,76.24,76.45,75.9,76.25,98000.0
2012-09-21 09:40:00,76.25,76.3,75.98,76.26,89700.0,76.25,76.3,75.98,76.26,89700.0
2012-09-21 09:50:00,76.25,76.35,75.54,75.78,53300.0,76.25,76.35,75.54,75.78,53300.0
2012-09-21 10:00:00,75.74,75.74,75.33,75.59,40600.0,75.74,75.74,75.33,75.59,40600.0
2012-09-21 10:10:00,75.58,75.77,75.29,75.67,66800.0,75.58,75.77,75.29,75.67,66800.0
2012-09-21 10:20:00,75.69,75.98,75.63,75.92,20200.0,75.69,75.98,75.63,75.92,20200.0
2012-09-21 10:30:00,75.92,76.15,75.91,76.01,36300.0,75.92,76.15,75.91,76.01,36300.0
2012-09-21 10:40:00,76.0,76.01,75.78,75.96,42400.0,76.0,76.01,75.78,75.96,42400.0
2012-09-21 10:50:00,75.96,76.0,75.82,75.88,20600.0,75.96,76.0,75.82,75.88,20600.0
2012-09-21 11:00:00,75.89,75.96,75.85,75.87,48000.0,75.89,75.96,75.85,75.87,48000.0
2012-09-21 11:10:00,75.87,75.92,75.85,75.88,12300.0,75.87,75.92,75.85,75.88,12300.0
2012-09-21 11:20:00,75.9,75.92,75.64,75.7,22400.0,75.9,75.92,75.64,75.7,22400.0
2012-09-21 11:30:00,75.71,75.75,75.45,75.45,22400.0,75.71,75.75,75.45,75.45,22400.0
2012-09-21 11:40:00,75.45,75.5,75.3,75.41,18000.0,75.45,75.5,75.3,75.41,18000.0
2012-09-21 11:50:00,75.4,75.4,75.25,75.31,13000.0,75.4,75.4,75.25,75.31,13000.0
2012-09-21 12:00:00,75.33,75.55,75.29,75.32,16200.0,75.33,75.55,75.29,75.32,16200.0
2012-09-21 12:10:00,75.29,75.34,75.25,75.28,15400.0,75.29,75.34,75.25,75.28,15400.0
2012-09-21 12:20:00,75.3,75.36,75.26,75.36,8500.0,75.3,75.36,75.26,75.36,8500.0
2012-09-21 12:30:00,75.36,75.49,75.36,75.41,7200.0,75.36,75.49,75.36,75.41,7200.0
2012-09-21 12:40:00,75.43,75.45,75.37,75.4,17700.0,75.43,75.45,75.37,75.4,17700.0
2012-09-21 12:50:00,75.4,75.42,75.3,75.42,28800.0,75.4,75.42,75.3,75.42,28800.0
2012-09-21 13:00:00,75.42,75.48,75.41,75.45,16300.0,75.42,75.48,75.41,75.45,16300.0
2012-09-21 13:10:00,75.44,75.5,75.37,75.37,40300.0,75.44,75.5,75.37,75.37,40300.0
2012-09-21 13:20:00,75.4,75.4,75.36,75.39,10700.0,75.4,75.4,75.36,75.39,10700.0
2012-09-21 13:30:00,75.4,75.45,75.2,75.39,62700.0,75.4,75.45,75.2,75.39,62700.0
2012-09-21 13:40:00,75.42,75.45,75.27,75.29,11700.0,75.42,75.45,75.27,75.29,11700.0
2012-09-21 13:50:00,75.33,75.44,75.32,75.42,15700.0,75.33,75.44,75.32,75.42,15700.0
2012-09-21 14:00:00,75.41,75.41,75.32,75.34,5500.0,75.41,75.41,75.32,75.34,5500.0
2012-09-21 14:10:00,75.34,75.34,75.12,75.14,12400.0,75.34,75.34,75.12,75.14,12400.0
2012-09-21 14:20:00,75.16,75.17,75.01,75.12,12200.0,75.16,75.17,75.01,75.12,12200.0
2012-09-21 14:30:00,75.13,75.17,74.97,75.02,17200.0,75.13,75.17,74.97,75.02,17200.0
2012-09-21 14:40:00,75.02,75.12,74.98,75.02,22100.0,75.02,75.12,74.98,75.02,22100.0
2012-09-21 14:50:00,75.01,75.05,74.9,74.9,37400.0,75.01,75.05,74.9,74.9,37400.0
2012-09-21 15:00:00,74.91,75.0,74.77,74.87,81100.0,74.91,75.0,74.77,74.87,81100.0
2012-09-21 15:10:00,74.88,75.13,74.87,75.12,32800.0,74.88,75.13,74.87,75.12,32800.0
2012-09-21 15:20:00,75.11,75.12,74.8,74.9,30600.0,75.11,75.12,74.8,74.9,30600.0
2012-09-21 15:30:00,74.89,74.98,74.73,74.91,49400.0,74.89,74.98,74.73,74.91,49400.0
2012-09-21 15:40:00,74.91,75.08,74.9,74.94,70600.0,74.91,75.08,74.9,74.94,70600.0
2012-09-21 15:50:00,74.93,75.01,74.85,74.98,134900.0,74.93,75.01,74.85,74.98,134900.0
2012-09-24 09:30:00,74.68,74.68,73.6,74.37,105200.0,74.68,74.68,73.6,74.37,105200.0
2012-09-24 09:40:00,74.26,74.4,73.84,73.85,42800.0,74.26,74.4,73.84,73.85,42800.0
2012-09-24 09:50:00,73.85,74.66,73.82,74.66,47800.0,73.85,74.66,73.82,74.66,47800.0
2012-09-24 10:00:00,74.67,74.85,74.54,74.6,43000.0,74.67,74.85,74.54,74.6,43000.0
2012-09-24 10:10:00,74.56,74.62,74.23,74.3,27000.0,74.56,74.62,74.23,74.3,27000.0
2012-09-24 10:20:00,74.27,74.27,73.78,74.02,57800.0,74.27,74.27,73.78,74.02,57800.0
2012-09-24 10:30:00,74.09,74.36,74.08,74.35,29900.0,74.09,74.36,74.08,74.35,29900.0
2012-09-24 10:40:00,74.39,74.46,74.32,74.39,8800.0,74.39,74.46,74.32,74.39,8800.0
2012-09-24 10:50:00,74.41,74.5,74.22,74.42,38800.0,74.41,74.5,74.22,74.42,38800.0
2012-09-24 11:00:00,74.42,74.79,74.4,74.79,50400.0,74.42,74.79,74.4,74.79,50400.0
2012-09-24 11:10:00,74.79,74.84,74.58,74.67,18900.0,74.79,74.84,74.58,74.67,18900.0
2012-09-24 11:20:00,74.73,74.92,74.71,74.77,11300.0,74.73,74.92,74.71,74.77,11300.0
2012-09-24 11:30:00,74.84,74.93,74.67,74.69,9900.0,74.84,74.93,74.67,74.69,9900.0
2012-09-24 11:40:00,74.62,74.71,74.56,74.69,7400.0,74.62,74.71,74.56,74.69,7400.0
2012-09-24 11:50:00,74.71,74.71,74.6,74.66,5900.0,74.71,74.71,74.6,74.66,5900.0
2012-09-24 12:00:00,74.66,74.7,74.5,74.58,4900.0,74.66,74.7,74.5,74.58,4900.0
2012-09-24 12:10:00,74.56,74.64,74.56,74.64,11600.0,74.56,74.64,74.56,74.64,11600.0
2012-09-24 12:20:00,74.6,74.65,74.54,74.6,9300.0,74.6,74.65,74.54,74.6,9300.0
2012-09-24 12:30:00,74.62,74.71,74.55,74.62,56800.0,74.62,74.71,74.55,74.62,56800.0
2012-09-24 12:40:00,74.62,74.75,74.62,74.74,19500.0,74.62,74.75,74.62,74.74,19500.0
2012-09-24 12:50:00,74.73,74.74,74.57,74.6,16700.0,74.73,74.74,74.57,74.6,16700.0
2012-09-24 13:00:00,74.57,74.72,74.52,74.72,6000.0,74.57,74.72,74.52,74.72,6000.0
2012-09-24 13:10:00,74.67,74.74,74.54,74.54,8300.0,74.67,74.74,74.54,74.54,8300.0
2012-09-24 13:20:00,74.53,74.54,74.41,74.49,8800.0,74.53,74.54,74.41,74.49,8800.0
2012-09-24 13:30:00,74.51,74.51,74.32,74.47,9600.0,74.51,74.51,74.32,74.47,9600.0
2012-09-24 13:40:00,74.46,74.51,74.34,74.38,10800.0,74.46,74.51,74.34,74.38,10800.0
2012-09-24 13:50:00,74.34,74.36,74.17,74.21,26400.0,74.34,74.36,74.17,74.21,26400.0
2012-09-24 14:00:00,74.21,74.39,74.17,74.31,21900.0,74.21,74.39,74.17,74.31,21900.0
2012-09-24 14:10:00,74.3,74.56,74.3,74.56,11600.0,74.3,74.56,74.3,74.56,11600.0
2012-09-24 14:20:00,74.55,74.71,74.53,74.7,8500.0,74.55,74.71,74.53,74.7,8500.0
2012-09-24 14:30:00,74.71,74.74,74.54,74.61,15300.0,74.71,74.74,74.54,74.61,15300.0
2012-09-24 14:40:00,74.6,74.62,74.5,74.51,8300.0,74.6,74.62,74.5,74.51,8300.0
2012-09-24 14:50:00,74.52,74.69,74.51,74.55,23000.0,74.52,74.69,74.51,74.55,23000.0
2012-09-24 15:00:00,74.54,74.61,74.46,74.49,23200.0,74.54,74.61,74.46,74.49,23200.0
2012-09-24 15:10:00,74.49,74.49,74.27,74.42,38300.0,74.49,74.49,74.27,74.42,38300.0
2012-09-24 15:20:00,74.39,74.5,74.33,74.42,11400.0,74.39,74.5,74.33,74.42,11400.0
2012-09-24 15:30:00,74.39,74.41,74.23,74.3,15600.0,74.39,74.41,74.23,74.3,15600.0
2012-09-24 15:40:00,74.29,74.38,74.24,74.31,24600.0,74.29,74.38,74.24,74.31,24600.0
2012-09-24 15:50:00,74.31,74.32,74.11,74.23,67600.0,74.31,74.32,74.11,74.23,67600.0
2012-09-25 09:30:00,74.34,74.9,74.16,74.8,96600.0,74.34,74.9,74.16,74.8,96600.0
2012-09-25 09:40:00,74.79,74.81,74.15,74.17,41200.0,74.79,74.81,74.15,74.17,41200.0
2012-09-25 09:50:00,74.18,74.2,73.76,74.08,74000.0,74.18,74.2,73.76,74.08,74000.0
2012-09-25 10:00:00,74.11,74.78,74.11,74.71,59800.0,74.11,74.78,74.11,74.71,59800.0
2012-09-25 10:10:00,74.78,74.81,74.65,74.71,10000.0,74.78,74.81,74.65,74.71,10000.0
2012-09-25 10:20:00,74.72,74.9,74.65,74.85,30000.0,74.72,74.9,74.65,74.85,30000.0
2012-09-25 10:30:00,74.87,74.96,74.78,74.9,13200.0,74.87,74.96,74.78,74.9,13200.0
2012-09-25 10:40:00,74.91,74.94,74.72,74.92,17100.0,74.91,74.94,74.72,74.92,17100.0
2012-09-25 10:50:00,74.91,74.92,74.65,74.72,16200.0,74.91,74.92,74.65,74.72,16200.0
2012-09-25 11:00:00,74.7,74.81,74.66,74.68,25800.0,74.7,74.81,74.66,74.68,25800.0
2012-09-25 11:10:00,74.67,74.8,74.64,74.77,23900.0,74.67,74.8,74.64,74.77,23900.0
2012-09-25 11:20:00,74.77,74.87,74.73,74.82,16500.0,74.77,74.87,74.73,74.82,16500.0
2012-09-25 11:30:00,74.82,74.9,74.76,74.87,11500.0,74.82,74.9,74.76,74.87,11500.0
2012-09-25 11:40:00,74.86,74.97,74.8,74.96,12400.0,74.86,74.97,74.8,74.96,12400.0
2012-09-25 11:50:00,74.96,75.23,74.92,75.08,60800.0,74.96,75.23,74.92,75.08,60800.0
2012-09-25 12:00:00,75.09,75.1,74.72,74.84,34000.0,75.09,75.1,74.72,74.84,34000.0
2012-09-25 12:10:00,74.84,75.0,74.75,74.82,22100.0,74.84,75.0,74.75,74.82,22100.0
2012-09-25 12:20:00,74.8,75.0,74.8,74.99,10100.0,74.8,75.0,74.8,74.99,10100.0
2012-09-25 12:30:00,74.98,74.99,74.68,74.7,20800.0,74.98,74.99,74.68,74.7,20800.0
2012-09-25 12:40:00,74.66,74.74,74.54,74.72,19200.0,74.66,74.74,74.54,74.72,19200.0
2012-09-25 12:50:00,74.68,74.97,74.65,74.96,19300.0,74.68,74.97,74.65,74.96,19300.0
2012-09-25 13:00:00,74.92,74.92,74.75,74.75,8800.0,74.92,74.92,74.75,74.75,8800.0
2012-09-25 13:10:00,74.77,74.93,74.76,74.82,8000.0,74.77,74.93,74.76,74.82,8000.0
2012-09-25 13:20:00,74.74,74.77,74.65,74.65,10100.0,74.74,74.77,74.65,74.65,10100.0
2012-09-25 13:30:00,74.66,74.89,74.66,74.76,12100.0,74.66,74.89,74.66,74.76,12100.0
2012-09-25 13:40:00,74.72,74.75,74.61,74.63,12100.0,74.72,74.75,74.61,74.63,12100.0
2012-09-25 13:50:00,74.65,74.67,74.5,74.54,23400.0,74.65,74.67,74.5,74.54,23400.0
2012-09-25 14:00:00,74.56,74.61,74.5,74.51,72900.0,74.56,74.61,74.5,74.51,72900.0
2012-09-25 14:10:00,74.51,74.53,74.28,74.28,68700.0,74.51,74.53,74.28,74.28,68700.0
2012-09-25 14:20:00,74.28,74.28,74.1,74.19,24200.0,74.28,74.28,74.1,74.19,24200.0
2012-09-25 14:30:00,74.17,74.2,73.98,73.98,60200.0,74.17,74.2,73.98,73.98,60200.0
2012-09-25 14:40:00,73.99,73.99,73.79,73.82,26100.0,73.99,73.99,73.79,73.82,26100.0
2012-09-25 14:50:00,73.82,73.86,73.52,73.52,50600.0,73.82,73.86,73.52,73.52,50600.0
2012-09-25 15:00:00,73.55,73.62,73.25,73.36,66400.0,73.55,73.62,73.25,73.36,66400.0
2012-09-25 15:10:00,73.35,73.35,72.98,73.16,73000.0,73.35,73.35,72.98,73.16,73000.0
2012-09-25 15:20:00,73.14,73.49,73.12,73.22,47300.0,73.14,73.49,73.12,73.22,47300.0
2012-09-25 15:30:00,73.23,73.42,73.1,73.22,41400.0,73.23,73.42,73.1,73.22,41400.0
2012-09-25 15:40:00,73.22,73.28,72.96,72.98,38600.0,73.22,73.28,72.96,72.98,38600.0
2012-09-25 15:50:00,73.04,73.13,72.86,72.89,99600.0,73.04,73.13,72.86,72.89,99600.0
2012-09-26 09:30:00,72.7,73.17,72.65,73.0,75900.0,72.7,73.17,72.65,73.0,75900.0
2012-09-26 09:40:00,72.93,73.09,72.71,73.0,43600.0,72.93,73.09,72.71,73.0,43600.0
2012-09-26 09:50:00,73.0,73.56,72.97,73.53,57800.0,73.0,73.56,72.97,73.53,57800.0
2012-09-26 10:00:00,73.54,73.74,73.25,73.32,74300.0,73.54,73.74,73.25,73.32,74300.0
2012-09-26 10:10:00,73.34,73.45,73.12,73.31,46600.0,73.34,73.45,73.12,73.31,46600.0
2012-09-26 10:20:00,73.29,73.29,72.81,72.81,47000.0,73.29,73.29,72.81,72.81,47000.0
2012-09-26 10:30:00,72.87,73.06,72.78,72.88,80400.0,72.87,73.06,72.78,72.88,80400.0
2012-09-26 10:40:00,72.84,72.88,72.7,72.76,39400.0,72.84,72.88,72.7,72.76,39400.0
2012-09-26 10:50:00,72.71,73.02,72.71,72.75,38600.0,72.71,73.02,72.71,72.75,38600.0
2012-09-26 11:00:00,72.8,72.94,72.76,72.92,21000.0,72.8,72.94,72.76,72.92,21000.0
2012-09-26 11:10:00,72.91,73.27,72.87,73.24,55700.0,72.91,73.27,72.87,73.24,55700.0
2012-09-26 11:20:00,73.23,73.42,73.2,73.27,32900.0,73.23,73.42,73.2,73.27,32900.0
2012-09-26 11:30:00,73.26,73.37,73.25,73.36,38100.0,73.26,73.37,73.25,73.36,38100.0
2012-09-26 11:40:00,73.32,73.56,73.28,73.34,24000.0,73.32,73.56,73.28,73.34,24000.0
2012-09-26 11:50:00,73.35,73.65,73.28,73.47,20700.0,73.35,73.65,73.28,73.47,20700.0
2012-09-26 12:00:00,73.52,73.67,73.5,73.6,20800.0,73.52,73.67,73.5,73.6,20800.0
2012-09-26 12:10:00,73.65,73.72,73.55,73.71,22800.0,73.65,73.72,73.55,73.71,22800.0
2012-09-26 12:20:00,73.68,73.72,73.57,73.61,12900.0,73.68,73.72,73.57,73.61,12900.0
2012-09-26 12:30:00,73.6,73.67,73.55,73.61,16700.0,73.6,73.67,73.55,73.61,16700.0
2012-09-26 12:40:00,73.61,73.64,73.42,73.43,82200.0,73.61,73.64,73.42,73.43,82200.0
2012-09-26 12:50:00,73.45,73.63,73.31,73.6,13300.0,73.45,73.63,73.31,73.6,13300.0
2012-09-26 13:00:00,73.56,73.86,73.52,73.62,47200.0,73.56,73.86,73.52,73.62,47200.0
2012-09-26 13:10:00,73.61,73.7,73.5,73.7,11700.0,73.61,73.7,73.5,73.7,11700.0
2012-09-26 13:20:00,73.68,74.14,73.66,74.12,33000.0,73.68,74.14,73.66,74.12,33000.0
2012-09-26 13:30:00,74.08,74.16,73.98,74.15,29200.0,74.08,74.16,73.98,74.15,29200.0
2012-09-26 13:40:00,74.12,74.3,74.09,74.14,19600.0,74.12,74.3,74.09,74.14,19600.0
2012-09-26 13:50:00,74.11,74.25,73.66,73.71,37700.0,74.11,74.25,73.66,73.71,37700.0
2012-09-26 14:00:00,73.74,74.03,73.73,73.95,30100.0,73.74,74.03,73.73,73.95,30100.0
2012-09-26 14:10:00,73.96,74.07,73.85,74.03,21300.0,73.96,74.07,73.85,74.03,21300.0
2012-09-26 14:20:00,74.03,74.06,73.82,73.87,29500.0,74.03,74.06,73.82,73.87,29500.0
2012-09-26 14:30:00,73.89,74.03,73.75,73.92,16700.0,73.89,74.03,73.75,73.92,16700.0
2012-09-26 14:40:00,73.88,74.04,73.86,74.01,22000.0,73.88,74.04,73.86,74.01,22000.0
2012-09-26 14:50:00,74.03,74.03,73.83,73.9,18800.0,74.03,74.03,73.83,73.9,18800.0
2012-09-26 15:00:00,73.88,73.91,73.67,73.72,40600.0,73.88,73.91,73.67,73.72,40600.0
2012-09-26 15:10:00,73.77,73.79,73.45,73.46,45100.0,73.77,73.79,73.45,73.46,45100.0
2012-09-26 15:20:00,73.45,73.56,73.27,73.31,46400.0,73.45,73.56,73.27,73.31,46400.0
2012-09-26 15:30:00,73.32,73.47,73.3,73.43,32900.0,73.32,73.47,73.3,73.43,32900.0
2012-09-26 15:40:00,73.44,73.67,73.32,73.59,50600.0,73.44,73.67,73.32,73.59,50600.0
2012-09-26 15:50:00,73.59,73.7,73.45,73.7,120400.0,73.59,73.7,73.45,73.7,120400.0
2012-09-27 09:30:00,74.24,74.48,73.78,73.78,97000.0,74.24,74.48,73.78,73.78,97000.0
2012-09-27 09:40:00,73.75,73.91,73.45,73.45,53600.0,73.75,73.91,73.45,73.45,53600.0
2012-09-27 09:50:00,73.5,73.73,73.43,73.73,70800.0,73.5,73.73,73.43,73.73,70800.0
2012-09-27 10:00:00,73.74,73.79,73.3,73.34,39400.0,73.74,73.79,73.3,73.34,39400.0
2012-09-27 10:10:00,73.36,73.77,73.19,73.77,58800.0,73.36,73.77,73.19,73.77,58800.0
2012-09-27 10:20:00,73.77,73.85,73.36,73.36,28400.0,73.77,73.85,73.36,73.36,28400.0
2012-09-27 10:30:00,73.41,73.71,73.35,73.63,19500.0,73.41,73.71,73.35,73.63,19500.0
2012-09-27 10:40:00,73.57,73.64,73.49,73.55,34800.0,73.57,73.64,73.49,73.55,34800.0
2012-09-27 10:50:00,73.53,73.56,73.34,73.56,36900.0,73.53,73.56,73.34,73.56,36900.0
2012-09-27 11:00:00,73.57,73.58,73.32,73.5,31000.0,73.57,73.58,73.32,73.5,31000.0
2012-09-27 11:10:00,73.54,73.65,73.45,73.65,63200.0,73.54,73.65,73.45,73.65,63200.0
2012-09-27 11:20:00,73.64,73.93,73.54,73.93,28300.0,73.64,73.93,73.54,73.93,28300.0
2012-09-27 11:30:00,73.93,74.2,73.89,74.2,62200.0,73.93,74.2,73.89,74.2,62200.0
2012-09-27 11:40:00,74.2,74.29,74.08,74.11,18100.0,74.2,74.29,74.08,74.11,18100.0
2012-09-27 11:50:00,74.12,74.13,73.87,73.91,33100.0,74.12,74.13,73.87,73.91,33100.0
2012-09-27 12:00:00,74.0,74.12,73.86,73.93,60700.0,74.0,74.12,73.86,73.93,60700.0
2012-09-27 12:10:00,73.94,74.01,73.93,73.98,17500.0,73.94,74.01,73.93,73.98,17500.0
2012-09-27 12:20:00,73.99,74.4,73.98,74.15,34900.0,73.99,74.4,73.98,74.15,34900.0
2012-09-27 12:30:00,74.2,74.37,74.1,74.21,58400.0,74.2,74.37,74.1,74.21,58400.0
2012-09-27 12:40:00,74.21,74.34,74.15,74.2,55400.0,74.21,74.34,74.15,74.2,55400.0
2012-09-27 12:50:00,74.2,74.28,74.1,74.18,28600.0,74.2,74.28,74.1,74.18,28600.0
2012-09-27 13:00:00,74.17,74.24,74.13,74.19,20400.0,74.17,74.24,74.13,74.19,20400.0
2012-09-27 13:10:00,74.21,74.26,74.15,74.2,20300.0,74.21,74.26,74.15,74.2,20300.0
2012-09-27 13:20:00,74.19,74.31,73.82,73.99,126400.0,74.19,74.31,73.82,73.99,126400.0
2012-09-27 13:30:00,73.99,74.34,73.91,74.32,57400.0,73.99,74.34,73.91,74.32,57400.0
2012-09-27 13:40:00,74.3,74.37,73.99,73.99,34200.0,74.3,74.37,73.99,73.99,34200.0
2012-09-27 13:50:00,74.05,74.4,74.02,74.4,27700.0,74.05,74.4,74.02,74.4,27700.0
2012-09-27 14:00:00,74.4,74.42,74.08,74.14,44100.0,74.4,74.42,74.08,74.14,44100.0
2012-09-27 14:10:00,74.12,74.36,74.06,74.34,24100.0,74.12,74.36,74.06,74.34,24100.0
2012-09-27 14:20:00,74.33,74.37,74.21,74.21,84100.0,74.33,74.37,74.21,74.21,84100.0
2012-09-27 14:30:00,74.23,74.29,74.12,74.22,46300.0,74.23,74.29,74.12,74.22,46300.0
2012-09-27 14:40:00,74.22,74.33,73.97,74.23,42200.0,74.22,74.33,73.97,74.23,42200.0
2012-09-27 14:50:00,74.25,74.36,74.2,74.23,50600.0,74.25,74.36,74.2,74.23,50600.0
2012-09-27 15:00:00,74.23,74.33,74.09,74.09,34400.0,74.23,74.33,74.09,74.09,34400.0
2012-09-27 15:10:00,74.06,74.21,73.94,73.99,33300.0,74.06,74.21,73.94,73.99,33300.0
2012-09-27 15:20:00,73.97,73.99,73.9,73.94,28000.0,73.97,73.99,73.9,73.94,28000.0
2012-09-27 15:30:00,73.94,74.22,73.9,74.22,97000.0,73.94,74.22,73.9,74.22,97000.0
2012-09-27 15:40:00,74.22,74.35,74.03,74.2,78000.0,74.22,74.35,74.03,74.2,78000.0
2012-09-27 15:50:00,74.2,74.27,74.17,74.25,106000.0,74.2,74.27,74.17,74.25,106000.0
2012-09-28 09:30:00,73.62,74.72,73.62,74.72,67600.0,73.62,74.72,73.62,74.72,67600.0
2012-09-28 09:40:00,74.69,74.82,73.6,73.73,136000.0,74.69,74.82,73.6,73.73,136000.0
2012-09-28 09:50:00,73.74,73.93,73.6,73.6,77900.0,73.74,73.93,73.6,73.6,77900.0
2012-09-28 10:00:00,73.61,74.04,73.61,73.76,43600.0,73.61,74.04,73.61,73.76,43600.0
2012-09-28 10:10:00,73.76,73.84,73.6,73.75,80200.0,73.76,73.84,73.6,73.75,80200.0
2012-09-28 10:20:00,73.72,73.83,73.55,73.78,90300.0,73.72,73.83,73.55,73.78,90300.0
2012-09-28 10:30:00,73.7,73.98,73.65,73.83,29400.0,73.7,73.98,73.65,73.83,29400.0
2012-09-28 10:40:00,73.84,74.1,73.7,74.1,35200.0,73.84,74.1,73.7,74.1,35200.0
2012-09-28 10:50:00,74.1,74.23,74.0,74.11,54600.0,74.1,74.23,74.0,74.11,54600.0
2012-09-28 11:00:00,74.05,74.17,73.88,74.0,49500.0,74.05,74.17,73.88,74.0,49500.0
2012-09-28 11:10:00,74.0,74.06,73.94,73.98,23100.0,74.0,74.06,73.94,73.98,23100.0
2012-09-28 11:20:00,73.99,74.15,73.96,74.05,15500.0,73.99,74.15,73.96,74.05,15500.0
2012-09-28 11:30:00,74.05,74.18,73.8,73.85,19700.0,74.05,74.18,73.8,73.85,19700.0
2012-09-28 11:40:00,73.82,73.89,73.7,73.75,28700.0,73.82,73.89,73.7,73.75,28700.0
2012-09-28 11:50:00,73.76,73.8,73.68,73.8,27500.0,73.76,73.8,73.68,73.8,27500.0
2012-09-28 12:00:00,73.8,74.01,73.78,73.99,89500.0,73.8,74.01,73.78,73.99,89500.0
2012-09-28 12:10:00,74.0,74.21,73.91,74.15,32200.0,74.0,74.21,73.91,74.15,32200.0
2012-09-28 12:20:00,74.11,74.21,74.01,74.11,60600.0,74.11,74.21,74.01,74.11,60600.0
2012-09-28 12:30:00,74.11,74.4,74.07,74.28,23700.0,74.11,74.4,74.07,74.28,23700.0
2012-09-28 12:40:00,74.28,74.34,74.15,74.19,9200.0,74.28,74.34,74.15,74.19,9200.0
2012-09-28 12:50:00,74.19,74.27,74.16,74.2,22700.0,74.19,74.27,74.16,74.2,22700.0
2012-09-28 13:00:00,74.17,74.22,74.05,74.09,18900.0,74.17,74.22,74.05,74.09,18900.0
2012-09-28 13:10:00,74.1,74.19,74.04,74.14,8000.0,74.1,74.19,74.04,74.14,8000.0
2012-09-28 13:20:00,74.15,74.4,74.15,74.39,26900.0,74.15,74.4,74.15,74.39,26900.0
2012-09-28 13:30:00,74.38,74.58,74.35,74.42,49200.0,74.38,74.58,74.35,74.42,49200.0
2012-09-28 13:40:00,74.45,74.87,74.45,74.87,35400.0,74.45,74.87,74.45,74.87,35400.0
2012-09-28 13:50:00,74.87,74.91,74.67,74.76,23300.0,74.87,74.91,74.67,74.76,23300.0
2012-09-28 14:00:00,74.76,74.76,74.39,74.46,28500.0,74.76,74.76,74.39,74.46,28500.0
2012-09-28 14:10:00,74.46,74.68,74.39,74.49,34900.0,74.46,74.68,74.39,74.49,34900.0
2012-09-28 14:20:00,74.52,74.56,73.96,74.04,26200.0,74.52,74.56,73.96,74.04,26200.0
2012-09-28 14:30:00,74.05,74.07,73.96,74.0,38500.0,74.05,74.07,73.96,74.0,38500.0
2012-09-28 14:40:00,73.99,74.05,73.96,74.0,21600.0,73.99,74.05,73.96,74.0,21600.0
2012-09-28 14:50:00,73.96,74.05,73.96,74.01,35500.0,73.96,74.05,73.96,74.01,35500.0
2012-09-28 15:00:00,74.02,74.08,73.97,74.02,47000.0,74.02,74.08,73.97,74.02,47000.0
2012-09-28 15:10:00,74.03,74.13,73.83,73.86,52500.0,74.03,74.13,73.83,73.86,52500.0
2012-09-28 15:20:00,73.86,73.99,73.83,73.97,45600.0,73.86,73.99,73.83,73.97,45600.0
2012-09-28 15:30:00,73.99,74.06,73.87,73.92,39500.0,73.99,74.06,73.87,73.92,39500.0
2012-09-28 15:40:00,73.9,74.04,73.86,73.92,91800.0,73.9,74.04,73.86,73.92,91800.0
2012-09-28 15:50:00,73.92,74.17,73.88,73.93,130300.0,73.92,74.17,73.88,73.93,130300.0
2012-10-01 09:30:00,74.26,74.69,74.06,74.53,52800.0,74.26,74.69,74.06,74.53,52800.0
2012-10-01 09:40:00,74.57,74.89,74.08,74.17,93400.0,74.57,74.89,74.08,74.17,93400.0
2012-10-01 09:50:00,74.09,74.7,73.82,74.6,81300.0,74.09,74.7,73.82,74.6,81300.0
2012-10-01 10:00:00,74.7,75.66,74.68,75.51,98100.0,74.7,75.66,74.68,75.51,98100.0
2012-10-01 10:10:00,75.45,75.45,74.93,74.98,45500.0,75.45,75.45,74.93,74.98,45500.0
2012-10-01 10:20:00,74.95,75.05,74.76,74.78,49200.0,74.95,75.05,74.76,74.78,49200.0
2012-10-01 10:30:00,74.79,74.9,74.33,74.88,61500.0,74.79,74.9,74.33,74.88,61500.0
2012-10-01 10:40:00,74.88,74.9,74.68,74.8,40200.0,74.88,74.9,74.68,74.8,40200.0
2012-10-01 10:50:00,74.76,74.85,74.41,74.48,20800.0,74.76,74.85,74.41,74.48,20800.0
2012-10-01 11:00:00,74.45,74.69,74.45,74.5,16900.0,74.45,74.69,74.45,74.5,16900.0
2012-10-01 11:10:00,74.5,74.64,74.14,74.14,36100.0,74.5,74.64,74.14,74.14,36100.0
2012-10-01 11:20:00,74.15,74.34,74.06,74.07,22700.0,74.15,74.34,74.06,74.07,22700.0
2012-10-01 11:30:00,74.08,74.12,73.96,73.96,17700.0,74.08,74.12,73.96,73.96,17700.0
2012-10-01 11:40:00,73.96,74.28,73.96,74.2,32500.0,73.96,74.28,73.96,74.2,32500.0
2012-10-01 11:50:00,74.17,74.24,73.99,74.01,34200.0,74.17,74.24,73.99,74.01,34200.0
2012-10-01 12:00:00,73.99,74.07,73.6,73.64,59900.0,73.99,74.07,73.6,73.64,59900.0
2012-10-01 12:10:00,73.63,73.69,73.49,73.55,39600.0,73.63,73.69,73.49,73.55,39600.0
2012-10-01 12:20:00,73.55,73.65,73.49,73.58,23900.0,73.55,73.65,73.49,73.58,23900.0
2012-10-01 12:30:00,73.61,73.66,73.22,73.3,62900.0,73.61,73.66,73.22,73.3,62900.0
2012-10-01 12:40:00,73.33,73.78,73.29,73.33,50000.0,73.33,73.78,73.29,73.33,50000.0
2012-10-01 12:50:00,73.34,73.54,73.13,73.23,45300.0,73.34,73.54,73.13,73.23,45300.0
2012-10-01 13:00:00,73.23,73.29,73.13,73.15,37800.0,73.23,73.29,73.13,73.15,37800.0
2012-10-01 13:10:00,73.15,73.25,73.0,73.14,48200.0,73.15,73.25,73.0,73.14,48200.0
2012-10-01 13:20:00,73.11,73.23,73.03,73.15,55900.0,73.11,73.23,73.03,73.15,55900.0
2012-10-01 13:30:00,73.15,73.2,73.01,73.14,50400.0,73.15,73.2,73.01,73.14,50400.0
2012-10-01 13:40:00,73.13,73.42,73.05,73.41,44800.0,73.13,73.42,73.05,73.41,44800.0
2012-10-01 13:50:00,73.39,73.72,73.36,73.69,34800.0,73.39,73.72,73.36,73.69,34800.0
2012-10-01 14:00:00,73.7,73.93,73.68,73.84,29300.0,73.7,73.93,73.68,73.84,29300.0
2012-10-01 14:10:00,73.84,73.86,73.57,73.6,16800.0,73.84,73.86,73.57,73.6,16800.0
2012-10-01 14:20:00,73.6,73.64,73.45,73.49,77500.0,73.6,73.64,73.45,73.49,77500.0
2012-10-01 14:30:00,73.49,73.79,73.49,73.78,29300.0,73.49,73.79,73.49,73.78,29300.0
2012-10-01 14:40:00,73.8,73.99,73.77,73.97,18300.0,73.8,73.99,73.77,73.97,18300.0
2012-10-01 14:50:00,73.97,74.16,73.94,74.06,23800.0,73.97,74.16,73.94,74.06,23800.0
2012-10-01 15:00:00,74.09,74.09,73.71,73.84,19600.0,74.09,74.09,73.71,73.84,19600.0
2012-10-01 15:10:00,73.87,73.87,73.54,73.56,21500.0,73.87,73.87,73.54,73.56,21500.0
2012-10-01 15:20:00,73.52,73.75,73.45,73.75,30500.0,73.52,73.75,73.45,73.75,30500.0
2012-10-01 15:30:00,73.74,73.77,73.56,73.56,31500.0,73.74,73.77,73.56,73.56,31500.0
2012-10-01 15:40:00,73.55,73.62,73.39,73.48,108600.0,73.55,73.62,73.39,73.48,108600.0
2012-10-01 15:50:00,73.48,73.65,73.44,73.56,100900.0,73.48,73.65,73.44,73.56,100900.0
2012-10-02 09:30:00,73.95,74.3,73.59,73.59,38500.0,73.95,74.3,73.59,73.59,38500.0
2012-10-02 09:40:00,73.6,73.71,73.14,73.56,98400.0,73.6,73.71,73.14,73.56,98400.0
2012-10-02 09:50:00,73.55,73.62,73.37,73.37,41800.0,73.55,73.62,73.37,73.37,41800.0
2012-10-02 10:00:00,73.39,73.39,72.53,73.07,110600.0,73.39,73.39,72.53,73.07,110600.0
2012-10-02 10:10:00,73.06,74.03,73.0,73.89,129900.0,73.06,74.03,73.0,73.89,129900.0
2012-10-02 10:20:00,73.89,74.24,73.81,73.99,56900.0,73.89,74.24,73.81,73.99,56900.0
2012-10-02 10:30:00,73.98,74.02,73.31,73.5,71600.0,73.98,74.02,73.31,73.5,71600.0
2012-10-02 10:40:00,73.45,74.24,73.45,74.07,88700.0,73.45,74.24,73.45,74.07,88700.0
2012-10-02 10:50:00,74.05,74.48,74.01,74.45,100500.0,74.05,74.48,74.01,74.45,100500.0
2012-10-02 11:00:00,74.43,75.25,74.14,74.63,154900.0,74.43,75.25,74.14,74.63,154900.0
2012-10-02 11:10:00,74.52,75.75,72.49,75.43,783500.0,74.52,75.75,72.49,75.43,783500.0
2012-10-02 11:20:00,75.3,75.63,74.75,75.27,167900.0,75.3,75.63,74.75,75.27,167900.0
2012-10-02 11:30:00,75.21,75.37,74.53,74.9,76500.0,75.21,75.37,74.53,74.9,76500.0
2012-10-02 11:40:00,74.93,75.11,74.61,74.62,54500.0,74.93,75.11,74.61,74.62,54500.0
2012-10-02 11:50:00,74.61,75.21,74.6,75.2,76400.0,74.61,75.21,74.6,75.2,76400.0
2012-10-02 12:00:00,75.11,75.65,74.96,75.48,166100.0,75.11,75.65,74.96,75.48,166100.0
2012-10-02 12:10:00,75.48,75.51,75.14,75.39,66100.0,75.48,75.51,75.14,75.39,66100.0
2012-10-02 12:20:00,75.36,75.48,75.25,75.48,27700.0,75.36,75.48,75.25,75.48,27700.0
2012-10-02 12:30:00,75.48,75.64,75.34,75.49,37000.0,75.48,75.64,75.34,75.49,37000.0
2012-10-02 12:40:00,75.5,76.1,75.41,75.78,85400.0,75.5,76.1,75.41,75.78,85400.0
2012-10-02 12:50:00,75.78,76.14,75.78,75.8,89100.0,75.78,76.14,75.78,75.8,89100.0
2012-10-02 13:00:00,75.8,76.0,75.7,75.91,29500.0,75.8,76.0,75.7,75.91,29500.0
2012-10-02 13:10:00,75.92,75.98,75.79,75.98,15800.0,75.92,75.98,75.79,75.98,15800.0
2012-10-02 13:20:00,75.98,76.05,75.84,75.91,34100.0,75.98,76.05,75.84,75.91,34100.0
2012-10-02 13:30:00,75.9,75.91,75.74,75.83,26400.0,75.9,75.91,75.74,75.83,26400.0
2012-10-02 13:40:00,75.84,76.04,75.83,75.94,56300.0,75.84,76.04,75.83,75.94,56300.0
2012-10-02 13:50:00,75.94,76.12,75.89,76.09,64600.0,75.94,76.12,75.89,76.09,64600.0
2012-10-02 14:00:00,76.11,76.23,75.97,76.0,52300.0,76.11,76.23,75.97,76.0,52300.0
2012-10-02 14:10:00,76.0,76.13,75.92,76.02,49900.0,76.0,76.13,75.92,76.02,49900.0
2012-10-02 14:20:00,76.01,76.09,75.77,75.94,42300.0,76.01,76.09,75.77,75.94,42300.0
2012-10-02 14:30:00,75.94,75.95,75.65,75.65,56600.0,75.94,75.95,75.65,75.65,56600.0
2012-10-02 14:40:00,75.63,75.94,75.6,75.77,53200.0,75.63,75.94,75.6,75.77,53200.0
2012-10-02 14:50:00,75.78,75.86,75.66,75.69,38400.0,75.78,75.86,75.66,75.69,38400.0
2012-10-02 15:00:00,75.66,75.8,75.61,75.64,63800.0,75.66,75.8,75.61,75.64,63800.0
2012-10-02 15:10:00,75.65,75.77,75.44,75.77,55100.0,75.65,75.77,75.44,75.77,55100.0
2012-10-02 15:20:00,75.77,75.85,75.38,75.77,67800.0,75.77,75.85,75.38,75.77,67800.0
2012-10-02 15:30:00,75.8,76.01,75.7,76.0,107500.0,75.8,76.01,75.7,76.0,107500.0
2012-10-02 15:40:00,76.0,76.26,75.51,76.17,197000.0,76.0,76.26,75.51,76.17,197000.0
2012-10-02 15:50:00,76.13,76.42,76.1,76.38,203600.0,76.13,76.42,76.1,76.38,203600.0
2012-10-03 09:30:00,76.3,76.3,75.37,75.63,140300.0,76.3,76.3,75.37,75.63,140300.0
2012-10-03 09:40:00,75.59,75.94,75.35,75.51,70600.0,75.59,75.94,75.35,75.51,70600.0
2012-10-03 09:50:00,75.56,75.9,75.38,75.5,52900.0,75.56,75.9,75.38,75.5,52900.0
2012-10-03 10:00:00,75.56,75.61,75.12,75.12,75700.0,75.56,75.61,75.12,75.12,75700.0
2012-10-03 10:10:00,75.16,75.86,75.16,75.69,32300.0,75.16,75.86,75.16,75.69,32300.0
2012-10-03 10:20:00,75.71,75.74,75.18,75.27,53800.0,75.71,75.74,75.18,75.27,53800.0
2012-10-03 10:30:00,75.36,75.37,74.95,75.04,81800.0,75.36,75.37,74.95,75.04,81800.0
2012-10-03 10:40:00,75.04,75.05,74.75,74.77,60300.0,75.04,75.05,74.75,74.77,60300.0
2012-10-03 10:50:00,74.75,75.05,74.69,74.98,57200.0,74.75,75.05,74.69,74.98,57200.0
2012-10-03 11:00:00,74.97,75.05,74.79,74.88,60100.0,74.97,75.05,74.79,74.88,60100.0
2012-10-03 11:10:00,74.89,75.28,74.89,75.25,55100.0,74.89,75.28,74.89,75.25,55100.0
2012-10-03 11:20:00,75.2,75.38,75.12,75.28,79400.0,75.2,75.38,75.12,75.28,79400.0
2012-10-03 11:30:00,75.32,75.32,75.15,75.27,31000.0,75.32,75.32,75.15,75.27,31000.0
2012-10-03 11:40:00,75.25,75.46,75.12,75.22,32800.0,75.25,75.46,75.12,75.22,32800.0
2012-10-03 11:50:00,75.25,75.47,75.13,75.23,50200.0,75.25,75.47,75.13,75.23,50200.0
2012-10-03 12:00:00,75.26,75.36,75.22,75.25,20500.0,75.26,75.36,75.22,75.25,20500.0
2012-10-03 12:10:00,75.24,75.31,75.17,75.17,24100.0,75.24,75.31,75.17,75.17,24100.0
2012-10-03 12:20:00,75.16,75.28,75.1,75.27,29700.0,75.16,75.28,75.1,75.27,29700.0
2012-10-03 12:30:00,75.24,75.33,75.15,75.19,15700.0,75.24,75.33,75.15,75.19,15700.0
2012-10-03 12:40:00,75.17,75.28,75.1,75.15,14700.0,75.17,75.28,75.1,75.15,14700.0
2012-10-03 12:50:00,75.19,75.19,74.95,75.01,47900.0,75.19,75.19,74.95,75.01,47900.0
2012-10-03 13:00:00,74.98,75.13,74.95,75.12,36900.0,74.98,75.13,74.95,75.12,36900.0
2012-10-03 13:10:00,75.1,75.13,74.96,75.0,10700.0,75.1,75.13,74.96,75.0,10700.0
2012-10-03 13:20:00,75.02,75.1,74.96,75.1,10700.0,75.02,75.1,74.96,75.1,10700.0
2012-10-03 13:30:00,75.09,75.1,74.89,75.03,50700.0,75.09,75.1,74.89,75.03,50700.0
2012-10-03 13:40:00,75.03,75.09,74.88,75.0,29700.0,75.03,75.09,74.88,75.0,29700.0
2012-10-03 13:50:00,75.01,75.14,74.95,74.95,17800.0,75.01,75.14,74.95,74.95,17800.0
2012-10-03 14:00:00,74.97,75.05,74.91,75.01,15800.0,74.97,75.05,74.91,75.01,15800.0
2012-10-03 14:10:00,74.99,75.01,74.87,74.91,15900.0,74.99,75.01,74.87,74.91,15900.0
2012-10-03 14:20:00,74.91,74.93,74.81,74.84,24800.0,74.91,74.93,74.81,74.84,24800.0
2012-10-03 14:30:00,74.84,74.97,74.8,74.88,21300.0,74.84,74.97,74.8,74.88,21300.0
2012-10-03 14:40:00,74.88,74.89,74.81,74.82,13200.0,74.88,74.89,74.81,74.82,13200.0
2012-10-03 14:50:00,74.8,74.86,74.6,74.68,34400.0,74.8,74.86,74.6,74.68,34400.0
2012-10-03 15:00:00,74.64,74.73,74.52,74.58,52900.0,74.64,74.73,74.52,74.58,52900.0
2012-10-03 15:10:00,74.59,74.73,74.54,74.56,30700.0,74.59,74.73,74.54,74.56,30700.0
2012-10-03 15:20:00,74.56,74.87,74.5,74.76,33100.0,74.56,74.87,74.5,74.76,33100.0
2012-10-03 15:30:00,74.77,75.0,74.7,75.0,42300.0,74.77,75.0,74.7,75.0,42300.0
2012-10-03 15:40:00,75.0,75.11,74.86,75.03,43600.0,75.0,75.11,74.86,75.03,43600.0
2012-10-03 15:50:00,75.04,75.09,74.9,74.99,74700.0,75.04,75.09,74.9,74.99,74700.0
2012-10-04 09:30:00,75.47,75.98,75.13,75.2,85800.0,75.47,75.98,75.13,75.2,85800.0
2012-10-04 09:40:00,75.15,75.64,75.05,75.55,26000.0,75.15,75.64,75.05,75.55,26000.0
2012-10-04 09:50:00,75.57,75.72,75.4,75.46,23600.0,75.57,75.72,75.4,75.46,23600.0
2012-10-04 10:00:00,75.45,75.71,75.11,75.58,44100.0,75.45,75.71,75.11,75.58,44100.0
2012-10-04 10:10:00,75.7,76.04,75.67,76.04,61900.0,75.7,76.04,75.67,76.04,61900.0
2012-10-04 10:20:00,76.04,76.22,75.88,76.14,39500.0,76.04,76.22,75.88,76.14,39500.0
2012-10-04 10:30:00,76.16,76.18,75.95,76.06,18500.0,76.16,76.18,75.95,76.06,18500.0
2012-10-04 10:40:00,76.09,76.1,75.8,75.95,58600.0,76.09,76.1,75.8,75.95,58600.0
2012-10-04 10:50:00,75.93,76.09,75.93,76.01,12500.0,75.93,76.09,75.93,76.01,12500.0
2012-10-04 11:00:00,76.04,76.1,75.86,76.02,40000.0,76.04,76.1,75.86,76.02,40000.0
2012-10-04 11:10:00,76.02,76.1,75.93,76.03,24600.0,76.02,76.1,75.93,76.03,24600.0
2012-10-04 11:20:00,76.03,76.03,75.89,75.95,37000.0,76.03,76.03,75.89,75.95,37000.0
2012-10-04 11:30:00,75.96,76.15,75.91,76.12,29100.0,75.96,76.15,75.91,76.12,29100.0
2012-10-04 11:40:00,76.11,76.3,76.04,76.28,43300.0,76.11,76.3,76.04,76.28,43300.0
2012-10-04 11:50:00,76.29,76.29,76.07,76.07,14000.0,76.29,76.29,76.07,76.07,14000.0
2012-10-04 12:00:00,76.07,76.39,75.97,76.39,26800.0,76.07,76.39,75.97,76.39,26800.0
2012-10-04 12:10:00,76.36,76.6,76.31,76.4,49800.0,76.36,76.6,76.31,76.4,49800.0
2012-10-04 12:20:00,76.41,76.44,76.29,76.33,18500.0,76.41,76.44,76.29,76.33,18500.0
2012-10-04 12:30:00,76.35,76.41,76.19,76.31,18200.0,76.35,76.41,76.19,76.31,18200.0
2012-10-04 12:40:00,76.28,76.37,76.11,76.23,20800.0,76.28,76.37,76.11,76.23,20800.0
2012-10-04 12:50:00,76.23,76.23,76.04,76.05,7000.0,76.23,76.23,76.04,76.05,7000.0
2012-10-04 13:00:00,76.05,76.2,76.05,76.1,10900.0,76.05,76.2,76.05,76.1,10900.0
2012-10-04 13:10:00,76.1,76.16,76.03,76.1,11600.0,76.1,76.16,76.03,76.1,11600.0
2012-10-04 13:20:00,76.12,76.2,76.09,76.15,23300.0,76.12,76.2,76.09,76.15,23300.0
2012-10-04 13:30:00,76.15,76.24,76.04,76.13,84800.0,76.15,76.24,76.04,76.13,84800.0
2012-10-04 13:40:00,76.13,76.15,76.03,76.1,22900.0,76.13,76.15,76.03,76.1,22900.0
2012-10-04 13:50:00,76.09,76.22,76.09,76.22,5900.0,76.09,76.22,76.09,76.22,5900.0
2012-10-04 14:00:00,76.22,76.24,76.05,76.19,7500.0,76.22,76.24,76.05,76.19,7500.0
2012-10-04 14:10:00,76.19,76.23,76.11,76.22,14700.0,76.19,76.23,76.11,76.22,14700.0
2012-10-04 14:20:00,76.2,76.24,76.16,76.24,27400.0,76.2,76.24,76.16,76.24,27400.0
2012-10-04 14:30:00,76.24,76.24,76.19,76.24,16200.0,76.24,76.24,76.19,76.24,16200.0
2012-10-04 14:40:00,76.24,76.49,76.21,76.45,42300.0,76.24,76.49,76.21,76.45,42300.0
2012-10-04 14:50:00,76.45,76.45,76.2,76.27,21200.0,76.45,76.45,76.2,76.27,21200.0
2012-10-04 15:00:00,76.33,76.44,76.29,76.34,16000.0,76.33,76.44,76.29,76.34,16000.0
2012-10-04 15:10:00,76.35,76.51,76.32,76.41,25100.0,76.35,76.51,76.32,76.41,25100.0
2012-10-04 15:20:00,76.48,76.54,76.25,76.52,27900.0,76.48,76.54,76.25,76.52,27900.0
2012-10-04 15:30:00,76.54,76.6,76.41,76.46,46100.0,76.54,76.6,76.41,76.46,46100.0
2012-10-04 15:40:00,76.47,76.5,76.25,76.41,64100.0,76.47,76.5,76.25,76.41,64100.0
2012-10-04 15:50:00,76.41,76.45,76.28,76.44,73600.0,76.41,76.45,76.28,76.44,73600.0
2012-10-05 09:30:00,76.9,77.09,76.66,76.79,80800.0,76.9,77.09,76.66,76.79,80800.0
2012-10-05 09:40:00,76.76,76.79,76.28,76.55,54900.0,76.76,76.79,76.28,76.55,54900.0
2012-10-05 09:50:00,76.58,76.62,76.21,76.22,47300.0,76.58,76.62,76.21,76.22,47300.0
2012-10-05 10:00:00,76.21,76.54,76.21,76.45,44400.0,76.21,76.54,76.21,76.45,44400.0
2012-10-05 10:10:00,76.45,76.55,76.36,76.47,54200.0,76.45,76.55,76.36,76.47,54200.0
2012-10-05 10:20:00,76.49,76.73,76.42,76.43,42500.0,76.49,76.73,76.42,76.43,42500.0
2012-10-05 10:30:00,76.43,76.58,76.21,76.23,27600.0,76.43,76.58,76.21,76.23,27600.0
2012-10-05 10:40:00,76.23,76.4,76.13,76.13,31700.0,76.23,76.4,76.13,76.13,31700.0
2012-10-05 10:50:00,76.16,76.31,75.95,76.21,37900.0,76.16,76.31,75.95,76.21,37900.0
2012-10-05 11:00:00,76.23,76.35,76.15,76.15,19200.0,76.23,76.35,76.15,76.15,19200.0
2012-10-05 11:10:00,76.18,76.33,76.13,76.33,31300.0,76.18,76.33,76.13,76.33,31300.0
2012-10-05 11:20:00,76.33,76.33,76.18,76.24,8400.0,76.33,76.33,76.18,76.24,8400.0
2012-10-05 11:30:00,76.23,76.25,76.08,76.08,17900.0,76.23,76.25,76.08,76.08,17900.0
2012-10-05 11:40:00,76.09,76.1,75.95,76.0,26100.0,76.09,76.1,75.95,76.0,26100.0
2012-10-05 11:50:00,75.99,76.15,75.96,76.13,28400.0,75.99,76.15,75.96,76.13,28400.0
2012-10-05 12:00:00,76.13,76.25,76.09,76.19,31900.0,76.13,76.25,76.09,76.19,31900.0
2012-10-05 12:10:00,76.17,76.22,76.04,76.21,12600.0,76.17,76.22,76.04,76.21,12600.0
2012-10-05 12:20:00,76.19,76.2,76.05,76.16,10600.0,76.19,76.2,76.05,76.16,10600.0
2012-10-05 12:30:00,76.14,76.2,76.06,76.09,12500.0,76.14,76.2,76.06,76.09,12500.0
2012-10-05 12:40:00,76.08,76.15,76.04,76.05,5900.0,76.08,76.15,76.04,76.05,5900.0
2012-10-05 12:50:00,76.04,76.11,76.02,76.06,11500.0,76.04,76.11,76.02,76.06,11500.0
2012-10-05 13:00:00,76.06,76.11,76.03,76.04,3800.0,76.06,76.11,76.03,76.04,3800.0
2012-10-05 13:10:00,76.03,76.15,76.0,76.08,9400.0,76.03,76.15,76.0,76.08,9400.0
2012-10-05 13:20:00,76.11,76.11,75.93,75.99,15000.0,76.11,76.11,75.93,75.99,15000.0
2012-10-05 13:30:00,75.94,76.06,75.94,75.98,11000.0,75.94,76.06,75.94,75.98,11000.0
2012-10-05 13:40:00,76.01,76.06,75.66,75.67,26900.0,76.01,76.06,75.66,75.67,26900.0
2012-10-05 13:50:00,75.69,75.77,75.63,75.74,7800.0,75.69,75.77,75.63,75.74,7800.0
2012-10-05 14:00:00,75.72,75.75,75.65,75.74,15100.0,75.72,75.75,75.65,75.74,15100.0
2012-10-05 14:10:00,75.74,76.06,75.73,76.02,33900.0,75.74,76.06,75.73,76.02,33900.0
2012-10-05 14:20:00,76.0,76.07,75.95,75.95,14000.0,76.0,76.07,75.95,75.95,14000.0
2012-10-05 14:30:00,75.95,76.03,75.95,75.96,18300.0,75.95,76.03,75.95,75.96,18300.0
2012-10-05 14:40:00,75.95,75.98,75.72,75.73,12400.0,75.95,75.98,75.72,75.73,12400.0
2012-10-05 14:50:00,75.73,75.73,75.32,75.41,15800.0,75.73,75.73,75.32,75.41,15800.0
2012-10-05 15:00:00,75.41,75.45,75.25,75.36,42600.0,75.41,75.45,75.25,75.36,42600.0
2012-10-05 15:10:00,75.33,75.43,75.12,75.4,36300.0,75.33,75.43,75.12,75.4,36300.0
2012-10-05 15:20:00,75.4,75.62,75.35,75.41,30400.0,75.4,75.62,75.35,75.41,30400.0
2012-10-05 15:30:00,75.4,75.45,75.08,75.1,61000.0,75.4,75.45,75.08,75.1,61000.0
2012-10-05 15:40:00,75.09,75.33,75.09,75.32,27100.0,75.09,75.33,75.09,75.32,27100.0
2012-10-05 15:50:00,75.36,75.42,75.23,75.4,69700.0,75.36,75.42,75.23,75.4,69700.0
2012-10-08 09:30:00,75.4,75.81,75.15,75.69,53800.0,75.4,75.81,75.15,75.69,53800.0
2012-10-08 09:40:00,75.69,76.45,75.69,76.28,63900.0,75.69,76.45,75.69,76.28,63900.0
2012-10-08 09:50:00,76.34,77.0,76.28,76.8,81200.0,76.34,77.0,76.28,76.8,81200.0
2012-10-08 10:00:00,76.81,76.93,76.5,76.69,63800.0,76.81,76.93,76.5,76.69,63800.0
2012-10-08 10:10:00,76.7,76.88,76.55,76.62,46700.0,76.7,76.88,76.55,76.62,46700.0
2012-10-08 10:20:00,76.62,76.62,76.04,76.05,53600.0,76.62,76.62,76.04,76.05,53600.0
2012-10-08 10:30:00,76.05,76.28,75.85,75.99,44200.0,76.05,76.28,75.85,75.99,44200.0
2012-10-08 10:40:00,75.99,76.23,75.91,76.02,60900.0,75.99,76.23,75.91,76.02,60900.0
2012-10-08 10:50:00,76.02,76.4,76.02,76.31,21600.0,76.02,76.4,76.02,76.31,21600.0
2012-10-08 11:00:00,76.32,76.35,76.1,76.16,51300.0,76.32,76.35,76.1,76.16,51300.0
2012-10-08 11:10:00,76.15,76.19,75.92,75.92,15400.0,76.15,76.19,75.92,75.92,15400.0
2012-10-08 11:20:00,75.94,76.12,75.87,76.09,19300.0,75.94,76.12,75.87,76.09,19300.0
2012-10-08 11:30:00,76.09,76.16,75.96,76.1,13400.0,76.09,76.16,75.96,76.1,13400.0
2012-10-08 11:40:00,76.1,76.1,75.84,75.87,18100.0,76.1,76.1,75.84,75.87,18100.0
2012-10-08 11:50:00,75.89,76.1,75.76,75.93,27800.0,75.89,76.1,75.76,75.93,27800.0
2012-10-08 12:00:00,75.94,75.99,75.81,75.87,10900.0,75.94,75.99,75.81,75.87,10900.0
2012-10-08 12:10:00,75.81,76.12,75.81,75.96,11300.0,75.81,76.12,75.81,75.96,11300.0
2012-10-08 12:20:00,75.95,75.95,75.76,75.76,7500.0,75.95,75.95,75.76,75.76,7500.0
2012-10-08 12:30:00,75.79,75.83,75.75,75.77,20700.0,75.79,75.83,75.75,75.77,20700.0
2012-10-08 12:40:00,75.81,75.9,75.75,75.76,10100.0,75.81,75.9,75.75,75.76,10100.0
2012-10-08 12:50:00,75.75,75.89,75.75,75.89,14400.0,75.75,75.89,75.75,75.89,14400.0
2012-10-08 13:00:00,75.84,75.88,75.75,75.87,11500.0,75.84,75.88,75.75,75.87,11500.0
2012-10-08 13:10:00,75.9,76.0,75.76,75.97,14300.0,75.9,76.0,75.76,75.97,14300.0
2012-10-08 13:20:00,76.03,76.05,75.8,75.98,50100.0,76.03,76.05,75.8,75.98,50100.0
2012-10-08 13:30:00,76.0,76.07,75.92,75.92,21000.0,76.0,76.07,75.92,75.92,21000.0
2012-10-08 13:40:00,75.93,75.94,75.75,75.8,9600.0,75.93,75.94,75.75,75.8,9600.0
2012-10-08 13:50:00,75.83,75.86,75.75,75.83,7300.0,75.83,75.86,75.75,75.83,7300.0
2012-10-08 14:00:00,75.82,76.0,75.8,75.92,7600.0,75.82,76.0,75.8,75.92,7600.0
2012-10-08 14:10:00,75.9,75.96,75.75,75.76,9800.0,75.9,75.96,75.75,75.76,9800.0
2012-10-08 14:20:00,75.8,75.8,75.61,75.75,29500.0,75.8,75.8,75.61,75.75,29500.0
2012-10-08 14:30:00,75.73,75.77,75.61,75.61,26900.0,75.73,75.77,75.61,75.61,26900.0
2012-10-08 14:40:00,75.67,75.72,75.56,75.6,11900.0,75.67,75.72,75.56,75.6,11900.0
2012-10-08 14:50:00,75.6,75.68,75.56,75.59,16600.0,75.6,75.68,75.56,75.59,16600.0
2012-10-08 15:00:00,75.61,75.64,75.56,75.57,13200.0,75.61,75.64,75.56,75.57,13200.0
2012-10-08 15:10:00,75.59,75.69,75.52,75.61,14400.0,75.59,75.69,75.52,75.61,14400.0
2012-10-08 15:20:00,75.61,75.65,75.5,75.58,15500.0,75.61,75.65,75.5,75.58,15500.0
2012-10-08 15:30:00,75.56,75.68,75.5,75.51,26500.0,75.56,75.68,75.5,75.51,26500.0
2012-10-08 15:40:00,75.51,75.55,75.43,75.47,36800.0,75.51,75.55,75.43,75.47,36800.0
2012-10-08 15:50:00,75.46,75.5,75.35,75.39,57400.0,75.46,75.5,75.35,75.39,57400.0
2012-10-09 09:30:00,75.23,75.67,75.22,75.62,107100.0,75.23,75.67,75.22,75.62,107100.0
2012-10-09 09:40:00,75.5,75.62,75.3,75.3,52300.0,75.5,75.62,75.3,75.3,52300.0
2012-10-09 09:50:00,75.3,75.42,75.03,75.08,11100.0,75.3,75.42,75.03,75.08,11100.0
2012-10-09 10:00:00,75.08,75.14,74.73,74.87,41300.0,75.08,75.14,74.73,74.87,41300.0
2012-10-09 10:10:00,74.84,74.95,74.7,74.71,32700.0,74.84,74.95,74.7,74.71,32700.0
2012-10-09 10:20:00,74.72,74.76,74.4,74.44,35300.0,74.72,74.76,74.4,74.44,35300.0
2012-10-09 10:30:00,74.41,74.48,74.3,74.32,25000.0,74.41,74.48,74.3,74.32,25000.0
2012-10-09 10:40:00,74.34,74.34,73.66,73.7,85400.0,74.34,74.34,73.66,73.7,85400.0
2012-10-09 10:50:00,73.68,73.95,73.64,73.73,44700.0,73.68,73.95,73.64,73.73,44700.0
2012-10-09 11:00:00,73.69,73.78,73.55,73.75,28900.0,73.69,73.78,73.55,73.75,28900.0
2012-10-09 11:10:00,73.8,73.89,73.67,73.73,43300.0,73.8,73.89,73.67,73.73,43300.0
2012-10-09 11:20:00,73.73,73.84,73.6,73.61,34800.0,73.73,73.84,73.6,73.61,34800.0
2012-10-09 11:30:00,73.65,73.74,73.53,73.53,33300.0,73.65,73.74,73.53,73.53,33300.0
2012-10-09 11:40:00,73.53,73.56,73.1,73.11,59500.0,73.53,73.56,73.1,73.11,59500.0
2012-10-09 11:50:00,73.17,73.33,73.14,73.3,31200.0,73.17,73.33,73.14,73.3,31200.0
2012-10-09 12:00:00,73.28,73.65,73.28,73.63,29300.0,73.28,73.65,73.28,73.63,29300.0
2012-10-09 12:10:00,73.62,73.67,73.42,73.65,31200.0,73.62,73.67,73.42,73.65,31200.0
2012-10-09 12:20:00,73.67,73.73,73.47,73.5,54100.0,73.67,73.73,73.47,73.5,54100.0
2012-10-09 12:30:00,73.54,73.54,73.21,73.23,27100.0,73.54,73.54,73.21,73.23,27100.0
2012-10-09 12:40:00,73.21,73.39,73.02,73.05,44500.0,73.21,73.39,73.02,73.05,44500.0
2012-10-09 12:50:00,73.07,73.16,72.75,72.83,75100.0,73.07,73.16,72.75,72.83,75100.0
2012-10-09 13:00:00,72.79,73.02,72.65,73.02,51400.0,72.79,73.02,72.65,73.02,51400.0
2012-10-09 13:10:00,73.04,73.55,72.98,73.48,32700.0,73.04,73.55,72.98,73.48,32700.0
2012-10-09 13:20:00,73.44,73.52,73.29,73.45,41100.0,73.44,73.52,73.29,73.45,41100.0
2012-10-09 13:30:00,73.44,73.46,72.92,72.99,26000.0,73.44,73.46,72.92,72.99,26000.0
2012-10-09 13:40:00,73.02,73.05,72.92,72.98,22600.0,73.02,73.05,72.92,72.98,22600.0
2012-10-09 13:50:00,72.99,73.0,72.82,72.96,30500.0,72.99,73.0,72.82,72.96,30500.0
2012-10-09 14:00:00,72.96,73.0,72.87,72.95,27900.0,72.96,73.0,72.87,72.95,27900.0
2012-10-09 14:10:00,72.94,73.02,72.86,73.02,30400.0,72.94,73.02,72.86,73.02,30400.0
2012-10-09 14:20:00,73.06,73.31,73.05,73.24,32800.0,73.06,73.31,73.05,73.24,32800.0
2012-10-09 14:30:00,73.25,73.27,73.14,73.2,38400.0,73.25,73.27,73.14,73.2,38400.0
2012-10-09 14:40:00,73.2,73.26,73.11,73.25,22100.0,73.2,73.26,73.11,73.25,22100.0
2012-10-09 14:50:00,73.25,73.28,73.1,73.1,16400.0,73.25,73.28,73.1,73.1,16400.0
2012-10-09 15:00:00,73.12,73.25,73.12,73.15,32700.0,73.12,73.25,73.12,73.15,32700.0
2012-10-09 15:10:00,73.15,73.24,73.05,73.07,27800.0,73.15,73.24,73.05,73.07,27800.0
2012-10-09 15:20:00,73.08,73.15,72.86,72.87,50400.0,73.08,73.15,72.86,72.87,50400.0
2012-10-09 15:30:00,72.9,72.97,72.85,72.85,57300.0,72.9,72.97,72.85,72.85,57300.0
2012-10-09 15:40:00,72.86,72.97,72.7,72.72,79600.0,72.86,72.97,72.7,72.72,79600.0
2012-10-09 15:50:00,72.7,72.88,72.6,72.79,188300.0,72.7,72.88,72.6,72.79,188300.0
2012-10-10 09:30:00,72.97,73.66,72.68,73.44,69800.0,72.97,73.66,72.68,73.44,69800.0
2012-10-10 09:40:00,73.39,73.54,73.36,73.42,31000.0,73.39,73.54,73.36,73.42,31000.0
2012-10-10 09:50:00,73.46,73.52,72.92,72.92,29000.0,73.46,73.52,72.92,72.92,29000.0
2012-10-10 10:00:00,72.99,73.05,72.85,72.97,38800.0,72.99,73.05,72.85,72.97,38800.0
2012-10-10 10:10:00,72.98,73.11,72.8,72.88,21300.0,72.98,73.11,72.8,72.88,21300.0
2012-10-10 10:20:00,72.91,73.38,72.91,73.26,36700.0,72.91,73.38,72.91,73.26,36700.0
2012-10-10 10:30:00,73.3,73.37,73.15,73.37,23200.0,73.3,73.37,73.15,73.37,23200.0
2012-10-10 10:40:00,73.32,73.36,73.2,73.27,11800.0,73.32,73.36,73.2,73.27,11800.0
2012-10-10 10:50:00,73.3,73.39,73.25,73.29,15100.0,73.3,73.39,73.25,73.29,15100.0
2012-10-10 11:00:00,73.27,73.27,72.99,73.26,15600.0,73.27,73.27,72.99,73.26,15600.0
2012-10-10 11:10:00,73.27,73.33,73.15,73.15,5900.0,73.27,73.33,73.15,73.15,5900.0
2012-10-10 11:20:00,73.17,73.35,73.17,73.35,8800.0,73.17,73.35,73.17,73.35,8800.0
2012-10-10 11:30:00,73.33,73.34,73.12,73.12,16300.0,73.33,73.34,73.12,73.12,16300.0
2012-10-10 11:40:00,73.14,73.39,73.14,73.33,14500.0,73.14,73.39,73.14,73.33,14500.0
2012-10-10 11:50:00,73.34,73.36,73.13,73.13,9300.0,73.34,73.36,73.13,73.13,9300.0
2012-10-10 12:00:00,73.12,73.2,73.0,73.16,18000.0,73.12,73.2,73.0,73.16,18000.0
2012-10-10 12:10:00,73.2,73.25,72.87,72.97,19500.0,73.2,73.25,72.87,72.97,19500.0
2012-10-10 12:20:00,72.95,73.0,72.92,72.96,7900.0,72.95,73.0,72.92,72.96,7900.0
2012-10-10 12:30:00,72.95,72.99,72.8,72.81,18500.0,72.95,72.99,72.8,72.81,18500.0
2012-10-10 12:40:00,72.81,72.81,72.66,72.73,11100.0,72.81,72.81,72.66,72.73,11100.0
2012-10-10 12:50:00,72.77,72.8,72.56,72.56,11500.0,72.77,72.8,72.56,72.56,11500.0
2012-10-10 13:00:00,72.6,72.9,72.5,72.86,31200.0,72.6,72.9,72.5,72.86,31200.0
2012-10-10 13:10:00,72.86,73.07,72.82,73.0,20500.0,72.86,73.07,72.82,73.0,20500.0
2012-10-10 13:20:00,72.98,73.18,72.97,73.12,10900.0,72.98,73.18,72.97,73.12,10900.0
2012-10-10 13:30:00,73.11,73.15,72.91,73.09,14000.0,73.11,73.15,72.91,73.09,14000.0
2012-10-10 13:40:00,73.04,73.09,72.88,72.99,13600.0,73.04,73.09,72.88,72.99,13600.0
2012-10-10 13:50:00,73.03,73.1,72.92,73.04,6000.0,73.03,73.1,72.92,73.04,6000.0
2012-10-10 14:00:00,72.99,73.24,72.99,73.15,15100.0,72.99,73.24,72.99,73.15,15100.0
2012-10-10 14:10:00,73.21,73.26,73.0,73.21,9400.0,73.21,73.26,73.0,73.21,9400.0
2012-10-10 14:20:00,73.07,73.25,73.07,73.16,7200.0,73.07,73.25,73.07,73.16,7200.0
2012-10-10 14:30:00,73.17,73.19,72.97,73.04,5700.0,73.17,73.19,72.97,73.04,5700.0
2012-10-10 14:40:00,73.05,73.11,73.0,73.08,9300.0,73.05,73.11,73.0,73.08,9300.0
2012-10-10 14:50:00,73.06,73.15,73.05,73.05,13000.0,73.06,73.15,73.05,73.05,13000.0
2012-10-10 15:00:00,73.02,73.11,72.92,73.05,20900.0,73.02,73.11,72.92,73.05,20900.0
2012-10-10 15:10:00,73.07,73.12,72.84,72.84,21900.0,73.07,73.12,72.84,72.84,21900.0
2012-10-10 15:20:00,72.84,73.05,72.79,73.04,22600.0,72.84,73.05,72.79,73.04,22600.0
2012-10-10 15:30:00,72.98,73.09,72.78,72.82,27600.0,72.98,73.09,72.78,72.82,27600.0
2012-10-10 15:40:00,72.81,73.06,72.81,73.05,35300.0,72.81,73.06,72.81,73.05,35300.0
2012-10-10 15:50:00,73.01,73.05,72.86,73.03,69400.0,73.01,73.05,72.86,73.03,69400.0
2012-10-11 09:30:00,74.1,74.17,73.81,73.82,35500.0,74.1,74.17,73.81,73.82,35500.0
2012-10-11 09:40:00,73.83,74.12,73.56,74.12,38600.0,73.83,74.12,73.56,74.12,38600.0
2012-10-11 09:50:00,74.13,74.16,73.66,73.76,34700.0,74.13,74.16,73.66,73.76,34700.0
2012-10-11 10:00:00,73.82,73.95,73.75,73.95,10900.0,73.82,73.95,73.75,73.95,10900.0
2012-10-11 10:10:00,73.97,73.98,73.75,73.79,14400.0,73.97,73.98,73.75,73.79,14400.0
2012-10-11 10:20:00,73.84,74.05,73.81,73.89,12600.0,73.84,74.05,73.81,73.89,12600.0
2012-10-11 10:30:00,73.91,74.0,73.89,73.92,13600.0,73.91,74.0,73.89,73.92,13600.0
2012-10-11 10:40:00,73.95,74.24,73.94,74.15,24800.0,73.95,74.24,73.94,74.15,24800.0
2012-10-11 10:50:00,74.18,74.21,74.0,74.0,25300.0,74.18,74.21,74.0,74.0,25300.0
2012-10-11 11:00:00,74.0,74.04,73.89,73.93,16000.0,74.0,74.04,73.89,73.93,16000.0
2012-10-11 11:10:00,73.93,74.0,73.69,73.74,12700.0,73.93,74.0,73.69,73.74,12700.0
2012-10-11 11:20:00,73.66,73.96,73.66,73.96,14100.0,73.66,73.96,73.66,73.96,14100.0
2012-10-11 11:30:00,73.94,73.95,73.66,73.67,15500.0,73.94,73.95,73.66,73.67,15500.0
2012-10-11 11:40:00,73.66,73.66,73.4,73.64,19600.0,73.66,73.66,73.4,73.64,19600.0
2012-10-11 11:50:00,73.64,73.71,73.4,73.42,15200.0,73.64,73.71,73.4,73.42,15200.0
2012-10-11 12:00:00,73.49,73.6,73.31,73.45,17000.0,73.49,73.6,73.31,73.45,17000.0
2012-10-11 12:10:00,73.45,73.63,73.43,73.55,7900.0,73.45,73.63,73.43,73.55,7900.0
2012-10-11 12:20:00,73.44,73.47,73.29,73.47,13700.0,73.44,73.47,73.29,73.47,13700.0
2012-10-11 12:30:00,73.44,73.48,73.4,73.48,9200.0,73.44,73.48,73.4,73.48,9200.0
2012-10-11 12:40:00,73.42,73.47,73.3,73.41,9700.0,73.42,73.47,73.3,73.41,9700.0
2012-10-11 12:50:00,73.4,73.46,73.28,73.32,9800.0,73.4,73.46,73.28,73.32,9800.0
2012-10-11 13:00:00,73.26,73.5,73.15,73.34,20000.0,73.26,73.5,73.15,73.34,20000.0
2012-10-11 13:10:00,73.33,73.39,73.2,73.24,9800.0,73.33,73.39,73.2,73.24,9800.0
2012-10-11 13:20:00,73.3,73.41,73.24,73.36,31600.0,73.3,73.41,73.24,73.36,31600.0
2012-10-11 13:30:00,73.4,73.43,73.02,73.03,8800.0,73.4,73.43,73.02,73.03,8800.0
2012-10-11 13:40:00,73.05,73.07,72.6,72.88,31200.0,73.05,73.07,72.6,72.88,31200.0
2012-10-11 13:50:00,72.84,72.98,72.75,72.84,29900.0,72.84,72.98,72.75,72.84,29900.0
2012-10-11 14:00:00,72.81,72.9,72.5,72.58,35500.0,72.81,72.9,72.5,72.58,35500.0
2012-10-11 14:10:00,72.57,72.88,72.57,72.77,11100.0,72.57,72.88,72.57,72.77,11100.0
2012-10-11 14:20:00,72.77,72.8,72.62,72.72,5800.0,72.77,72.8,72.62,72.72,5800.0
2012-10-11 14:30:00,72.74,73.1,72.73,73.1,20900.0,72.74,73.1,72.73,73.1,20900.0
2012-10-11 14:40:00,73.1,73.16,72.98,73.0,16400.0,73.1,73.16,72.98,73.0,16400.0
2012-10-11 14:50:00,73.04,73.11,72.98,73.04,17300.0,73.04,73.11,72.98,73.04,17300.0
2012-10-11 15:00:00,73.01,73.05,72.95,72.99,13900.0,73.01,73.05,72.95,72.99,13900.0
2012-10-11 15:10:00,73.0,73.14,72.98,73.01,20600.0,73.0,73.14,72.98,73.01,20600.0
2012-10-11 15:20:00,73.0,73.05,72.89,72.97,22100.0,73.0,73.05,72.89,72.97,22100.0
2012-10-11 15:30:00,73.0,73.04,72.84,72.87,16400.0,73.0,73.04,72.84,72.87,16400.0
2012-10-11 15:40:00,72.81,72.9,72.72,72.79,34700.0,72.81,72.9,72.72,72.79,34700.0
2012-10-11 15:50:00,72.81,72.88,72.63,72.68,95300.0,72.81,72.88,72.63,72.68,95300.0
2012-10-12 09:30:00,72.57,73.84,72.51,73.42,59900.0,72.57,73.84,72.51,73.42,59900.0
2012-10-12 09:40:00,73.42,73.52,72.89,73.01,36600.0,73.42,73.52,72.89,73.01,36600.0
2012-10-12 09:50:00,72.99,73.59,72.94,73.52,17600.0,72.99,73.59,72.94,73.52,17600.0
2012-10-12 10:00:00,73.51,73.75,73.51,73.58,36600.0,73.51,73.75,73.51,73.58,36600.0
2012-10-12 10:10:00,73.62,73.64,73.25,73.26,40400.0,73.62,73.64,73.25,73.26,40400.0
2012-10-12 10:20:00,73.3,73.36,73.08,73.22,27100.0,73.3,73.36,73.08,73.22,27100.0
2012-10-12 10:30:00,73.26,73.42,73.2,73.35,14700.0,73.26,73.42,73.2,73.35,14700.0
2012-10-12 10:40:00,73.38,73.59,73.2,73.34,23700.0,73.38,73.59,73.2,73.34,23700.0
2012-10-12 10:50:00,73.34,73.69,73.3,73.67,35300.0,73.34,73.69,73.3,73.67,35300.0
2012-10-12 11:00:00,73.67,73.8,73.65,73.8,43300.0,73.67,73.8,73.65,73.8,43300.0
2012-10-12 11:10:00,73.8,73.8,73.57,73.76,44900.0,73.8,73.8,73.57,73.76,44900.0
2012-10-12 11:20:00,73.73,73.88,73.71,73.8,33700.0,73.73,73.88,73.71,73.8,33700.0
2012-10-12 11:30:00,73.82,73.82,73.5,73.61,21000.0,73.82,73.82,73.5,73.61,21000.0
2012-10-12 11:40:00,73.57,73.64,73.5,73.55,16600.0,73.57,73.64,73.5,73.55,16600.0
2012-10-12 11:50:00,73.51,73.62,73.4,73.45,22100.0,73.51,73.62,73.4,73.45,22100.0
2012-10-12 12:00:00,73.45,73.57,73.32,73.32,31800.0,73.45,73.57,73.32,73.32,31800.0
2012-10-12 12:10:00,73.32,73.37,73.05,73.07,21000.0,73.32,73.37,73.05,73.07,21000.0
2012-10-12 12:20:00,73.07,73.25,73.07,73.22,10900.0,73.07,73.25,73.07,73.22,10900.0
2012-10-12 12:30:00,73.25,73.4,73.19,73.31,10900.0,73.25,73.4,73.19,73.31,10900.0
2012-10-12 12:40:00,73.28,73.39,73.17,73.26,7200.0,73.28,73.39,73.17,73.26,7200.0
2012-10-12 12:50:00,73.28,73.42,73.22,73.37,9200.0,73.28,73.42,73.22,73.37,9200.0
2012-10-12 13:00:00,73.43,73.44,73.33,73.41,11800.0,73.43,73.44,73.33,73.41,11800.0
2012-10-12 13:10:00,73.41,73.5,73.34,73.5,10200.0,73.41,73.5,73.34,73.5,10200.0
2012-10-12 13:20:00,73.49,73.54,73.36,73.36,8700.0,73.49,73.54,73.36,73.36,8700.0
2012-10-12 13:30:00,73.39,73.39,73.27,73.38,12100.0,73.39,73.39,73.27,73.38,12100.0
2012-10-12 13:40:00,73.38,73.39,73.02,73.02,15900.0,73.38,73.39,73.02,73.02,15900.0
2012-10-12 13:50:00,73.07,73.29,73.03,73.18,16800.0,73.07,73.29,73.03,73.18,16800.0
2012-10-12 14:00:00,73.19,73.29,73.14,73.22,13300.0,73.19,73.29,73.14,73.22,13300.0
2012-10-12 14:10:00,73.23,73.39,73.23,73.38,10900.0,73.23,73.39,73.23,73.38,10900.0
2012-10-12 14:20:00,73.39,73.58,73.39,73.47,10300.0,73.39,73.58,73.39,73.47,10300.0
2012-10-12 14:30:00,73.5,73.52,73.41,73.5,8800.0,73.5,73.52,73.41,73.5,8800.0
2012-10-12 14:40:00,73.5,73.5,73.35,73.49,9700.0,73.5,73.5,73.35,73.49,9700.0
2012-10-12 14:50:00,73.48,73.62,73.39,73.39,16400.0,73.48,73.62,73.39,73.39,16400.0
2012-10-12 15:00:00,73.42,73.47,73.21,73.25,13900.0,73.42,73.47,73.21,73.25,13900.0
2012-10-12 15:10:00,73.27,73.44,73.24,73.44,22800.0,73.27,73.44,73.24,73.44,22800.0
2012-10-12 15:20:00,73.42,73.45,73.35,73.38,19900.0,73.42,73.45,73.35,73.38,19900.0
2012-10-12 15:30:00,73.36,73.4,73.26,73.37,26400.0,73.36,73.4,73.26,73.37,26400.0
2012-10-12 15:40:00,73.38,73.44,73.25,73.36,31600.0,73.38,73.44,73.25,73.36,31600.0
2012-10-12 15:50:00,73.36,73.51,73.36,73.4,48100.0,73.36,73.51,73.36,73.4,48100.0
2012-10-15 09:30:00,73.88,73.94,73.78,73.81,17200.0,73.88,73.94,73.78,73.81,17200.0
2012-10-15 09:40:00,73.79,73.89,73.02,73.08,30400.0,73.79,73.89,73.02,73.08,30400.0
2012-10-15 09:50:00,73.19,73.29,72.88,72.9,27000.0,73.19,73.29,72.88,72.9,27000.0
2012-10-15 10:00:00,72.87,73.36,72.87,73.27,17100.0,72.87,73.36,72.87,73.27,17100.0
2012-10-15 10:10:00,73.29,73.29,72.71,72.89,21600.0,73.29,73.29,72.71,72.89,21600.0
2012-10-15 10:20:00,72.82,72.92,72.75,72.88,7000.0,72.82,72.92,72.75,72.88,7000.0
2012-10-15 10:30:00,72.82,72.84,72.57,72.67,23200.0,72.82,72.84,72.57,72.67,23200.0
2012-10-15 10:40:00,72.61,72.89,72.61,72.85,17500.0,72.61,72.89,72.61,72.85,17500.0
2012-10-15 10:50:00,72.86,73.04,72.84,73.04,13100.0,72.86,73.04,72.84,73.04,13100.0
2012-10-15 11:00:00,73.04,73.32,72.98,73.2,40000.0,73.04,73.32,72.98,73.2,40000.0
2012-10-15 11:10:00,73.18,73.35,73.15,73.31,17900.0,73.18,73.35,73.15,73.31,17900.0
2012-10-15 11:20:00,73.34,73.56,73.34,73.47,20600.0,73.34,73.56,73.34,73.47,20600.0
2012-10-15 11:30:00,73.5,73.74,73.5,73.71,14000.0,73.5,73.74,73.5,73.71,14000.0
2012-10-15 11:40:00,73.71,73.72,73.53,73.58,15600.0,73.71,73.72,73.53,73.58,15600.0
2012-10-15 11:50:00,73.59,73.71,73.56,73.65,17800.0,73.59,73.71,73.56,73.65,17800.0
2012-10-15 12:00:00,73.67,73.75,73.59,73.61,16600.0,73.67,73.75,73.59,73.61,16600.0
2012-10-15 12:10:00,73.64,73.72,73.59,73.7,11600.0,73.64,73.72,73.59,73.7,11600.0
2012-10-15 12:20:00,73.72,73.81,73.62,73.79,18400.0,73.72,73.81,73.62,73.79,18400.0
2012-10-15 12:30:00,73.8,73.82,73.7,73.78,16900.0,73.8,73.82,73.7,73.78,16900.0
2012-10-15 12:40:00,73.8,73.9,73.78,73.81,17300.0,73.8,73.9,73.78,73.81,17300.0
2012-10-15 12:50:00,73.8,73.85,73.72,73.78,8000.0,73.8,73.85,73.72,73.78,8000.0
2012-10-15 13:00:00,73.81,73.89,73.76,73.83,4800.0,73.81,73.89,73.76,73.83,4800.0
2012-10-15 13:10:00,73.83,73.89,73.73,73.77,19500.0,73.83,73.89,73.73,73.77,19500.0
2012-10-15 13:20:00,73.79,73.89,73.71,73.72,20400.0,73.79,73.89,73.71,73.72,20400.0
2012-10-15 13:30:00,73.73,73.78,73.65,73.65,9700.0,73.73,73.78,73.65,73.65,9700.0
2012-10-15 13:40:00,73.69,73.87,73.69,73.82,15900.0,73.69,73.87,73.69,73.82,15900.0
2012-10-15 13:50:00,73.82,73.84,73.67,73.72,8800.0,73.82,73.84,73.67,73.72,8800.0
2012-10-15 14:00:00,73.72,73.85,73.69,73.84,9100.0,73.72,73.85,73.69,73.84,9100.0
2012-10-15 14:10:00,73.82,73.83,73.77,73.8,10900.0,73.82,73.83,73.77,73.8,10900.0
2012-10-15 14:20:00,73.82,73.91,73.8,73.81,17500.0,73.82,73.91,73.8,73.81,17500.0
2012-10-15 14:30:00,73.81,73.91,73.76,73.9,11100.0,73.81,73.91,73.76,73.9,11100.0
2012-10-15 14:40:00,73.88,73.92,73.76,73.85,9600.0,73.88,73.92,73.76,73.85,9600.0
2012-10-15 14:50:00,73.86,73.87,73.72,73.76,10000.0,73.86,73.87,73.72,73.76,10000.0
2012-10-15 15:00:00,73.73,73.84,73.73,73.76,16000.0,73.73,73.84,73.73,73.76,16000.0
2012-10-15 15:10:00,73.76,73.85,73.68,73.76,21900.0,73.76,73.85,73.68,73.76,21900.0
2012-10-15 15:20:00,73.76,73.83,73.69,73.72,8700.0,73.76,73.83,73.69,73.72,8700.0
2012-10-15 15:30:00,73.77,73.84,73.7,73.82,17400.0,73.77,73.84,73.7,73.82,17400.0
2012-10-15 15:40:00,73.83,73.85,73.8,73.83,29400.0,73.83,73.85,73.8,73.83,29400.0
2012-10-15 15:50:00,73.87,73.98,73.85,73.92,149400.0,73.87,73.98,73.85,73.92,149400.0
2012-10-16 09:30:00,74.01,74.33,73.95,74.18,28600.0,74.01,74.33,73.95,74.18,28600.0
2012-10-16 09:40:00,74.19,74.28,74.04,74.23,21100.0,74.19,74.28,74.04,74.23,21100.0
2012-10-16 09:50:00,74.28,74.44,74.25,74.38,23500.0,74.28,74.44,74.25,74.38,23500.0
2012-10-16 10:00:00,74.38,74.56,74.25,74.35,25100.0,74.38,74.56,74.25,74.35,25100.0
2012-10-16 10:10:00,74.35,74.89,74.34,74.85,74000.0,74.35,74.89,74.34,74.85,74000.0
2012-10-16 10:20:00,74.78,74.85,74.67,74.85,31300.0,74.78,74.85,74.67,74.85,31300.0
2012-10-16 10:30:00,74.83,75.1,74.82,74.95,64200.0,74.83,75.1,74.82,74.95,64200.0
2012-10-16 10:40:00,74.97,75.0,74.8,74.86,39200.0,74.97,75.0,74.8,74.86,39200.0
2012-10-16 10:50:00,74.85,75.13,74.7,75.12,46100.0,74.85,75.13,74.7,75.12,46100.0
2012-10-16 11:00:00,75.12,75.12,74.94,74.98,23000.0,75.12,75.12,74.94,74.98,23000.0
2012-10-16 11:10:00,74.96,75.01,74.91,74.96,26700.0,74.96,75.01,74.91,74.96,26700.0
2012-10-16 11:20:00,74.97,74.99,74.86,74.97,15500.0,74.97,74.99,74.86,74.97,15500.0
2012-10-16 11:30:00,74.97,74.99,74.8,74.8,21900.0,74.97,74.99,74.8,74.8,21900.0
2012-10-16 11:40:00,74.79,74.83,74.62,74.66,27300.0,74.79,74.83,74.62,74.66,27300.0
2012-10-16 11:50:00,74.65,74.7,74.53,74.56,18600.0,74.65,74.7,74.53,74.56,18600.0
2012-10-16 12:00:00,74.58,74.84,74.54,74.84,14300.0,74.58,74.84,74.54,74.84,14300.0
2012-10-16 12:10:00,74.84,74.91,74.79,74.81,25700.0,74.84,74.91,74.79,74.81,25700.0
2012-10-16 12:20:00,74.83,74.9,74.77,74.89,13400.0,74.83,74.9,74.77,74.89,13400.0
2012-10-16 12:30:00,74.88,74.94,74.87,74.89,8200.0,74.88,74.94,74.87,74.89,8200.0
2012-10-16 12:40:00,74.86,74.95,74.86,74.92,9000.0,74.86,74.95,74.86,74.92,9000.0
2012-10-16 12:50:00,74.91,74.92,74.79,74.79,9300.0,74.91,74.92,74.79,74.79,9300.0
2012-10-16 13:00:00,74.8,74.88,74.72,74.74,10600.0,74.8,74.88,74.72,74.74,10600.0
2012-10-16 13:10:00,74.76,74.76,74.67,74.74,8600.0,74.76,74.76,74.67,74.74,8600.0
2012-10-16 13:20:00,74.75,74.78,74.75,74.77,3600.0,74.75,74.78,74.75,74.77,3600.0
2012-10-16 13:30:00,74.78,74.84,74.75,74.79,7300.0,74.78,74.84,74.75,74.79,7300.0
2012-10-16 13:40:00,74.81,74.81,74.73,74.77,10800.0,74.81,74.81,74.73,74.77,10800.0
2012-10-16 13:50:00,74.76,74.84,74.69,74.82,19300.0,74.76,74.84,74.69,74.82,19300.0
2012-10-16 14:00:00,74.82,74.83,74.77,74.82,17300.0,74.82,74.83,74.77,74.82,17300.0
2012-10-16 14:10:00,74.83,74.83,74.67,74.68,20400.0,74.83,74.83,74.67,74.68,20400.0
2012-10-16 14:20:00,74.68,74.99,74.67,74.94,37200.0,74.68,74.99,74.67,74.94,37200.0
2012-10-16 14:30:00,74.94,75.05,74.91,75.02,23700.0,74.94,75.05,74.91,75.02,23700.0
2012-10-16 14:40:00,75.03,75.04,74.91,74.91,15100.0,75.03,75.04,74.91,74.91,15100.0
2012-10-16 14:50:00,74.91,75.15,74.9,75.14,25200.0,74.91,75.15,74.9,75.14,25200.0
2012-10-16 15:00:00,75.13,75.2,75.05,75.15,48100.0,75.13,75.2,75.05,75.15,48100.0
2012-10-16 15:10:00,75.16,75.41,75.13,75.27,64700.0,75.16,75.41,75.13,75.27,64700.0
2012-10-16 15:20:00,75.26,75.41,75.26,75.33,53900.0,75.26,75.41,75.26,75.33,53900.0
2012-10-16 15:30:00,75.34,75.54,75.33,75.35,79500.0,75.34,75.54,75.33,75.35,79500.0
2012-10-16 15:40:00,75.36,75.6,75.36,75.55,55200.0,75.36,75.6,75.36,75.55,55200.0
2012-10-16 15:50:00,75.55,75.76,75.45,75.55,141800.0,75.55,75.76,75.45,75.55,141800.0
2012-10-17 09:30:00,75.78,76.04,75.1,75.22,53600.0,75.78,76.04,75.1,75.22,53600.0
2012-10-17 09:40:00,75.24,75.97,75.2,75.85,52100.0,75.24,75.97,75.2,75.85,52100.0
2012-10-17 09:50:00,75.96,76.2,75.81,76.12,37900.0,75.96,76.2,75.81,76.12,37900.0
2012-10-17 10:00:00,76.12,76.34,76.03,76.26,39600.0,76.12,76.34,76.03,76.26,39600.0
2012-10-17 10:10:00,76.28,76.31,75.92,75.92,46700.0,76.28,76.31,75.92,75.92,46700.0
2012-10-17 10:20:00,75.94,76.19,75.83,76.08,32500.0,75.94,76.19,75.83,76.08,32500.0
2012-10-17 10:30:00,76.08,76.14,76.05,76.05,49700.0,76.08,76.14,76.05,76.05,49700.0
2012-10-17 10:40:00,76.05,76.06,75.95,76.0,45700.0,76.05,76.06,75.95,76.0,45700.0
2012-10-17 10:50:00,75.99,76.05,75.97,76.0,39300.0,75.99,76.05,75.97,76.0,39300.0
2012-10-17 11:00:00,76.03,76.14,76.02,76.12,42400.0,76.03,76.14,76.02,76.12,42400.0
2012-10-17 11:10:00,76.11,76.15,76.07,76.12,18200.0,76.11,76.15,76.07,76.12,18200.0
2012-10-17 11:20:00,76.12,76.14,76.06,76.07,30900.0,76.12,76.14,76.06,76.07,30900.0
2012-10-17 11:30:00,76.08,76.08,75.9,76.01,17100.0,76.08,76.08,75.9,76.01,17100.0
2012-10-17 11:40:00,76.02,76.02,75.94,75.94,7300.0,76.02,76.02,75.94,75.94,7300.0
2012-10-17 11:50:00,75.92,76.0,75.85,75.89,21100.0,75.92,76.0,75.85,75.89,21100.0
2012-10-17 12:00:00,75.89,76.0,75.82,76.0,23600.0,75.89,76.0,75.82,76.0,23600.0
2012-10-17 12:10:00,75.99,76.0,75.94,75.96,20100.0,75.99,76.0,75.94,75.96,20100.0
2012-10-17 12:20:00,75.98,76.08,75.89,75.91,37300.0,75.98,76.08,75.89,75.91,37300.0
2012-10-17 12:30:00,75.95,76.04,75.94,75.95,16000.0,75.95,76.04,75.94,75.95,16000.0
2012-10-17 12:40:00,75.95,75.99,75.9,75.97,8900.0,75.95,75.99,75.9,75.97,8900.0
2012-10-17 12:50:00,75.96,76.08,75.96,76.02,24500.0,75.96,76.08,75.96,76.02,24500.0
2012-10-17 13:00:00,76.01,76.05,75.93,75.97,12800.0,76.01,76.05,75.93,75.97,12800.0
2012-10-17 13:10:00,75.97,75.98,75.91,75.94,6300.0,75.97,75.98,75.91,75.94,6300.0
2012-10-17 13:20:00,75.96,75.98,75.91,75.94,12300.0,75.96,75.98,75.91,75.94,12300.0
2012-10-17 13:30:00,75.92,75.95,75.56,75.57,24900.0,75.92,75.95,75.56,75.57,24900.0
2012-10-17 13:40:00,75.54,75.54,75.19,75.23,26000.0,75.54,75.54,75.19,75.23,26000.0
2012-10-17 13:50:00,75.22,75.32,75.1,75.24,19000.0,75.22,75.32,75.1,75.24,19000.0
2012-10-17 14:00:00,75.3,75.42,75.21,75.39,16800.0,75.3,75.42,75.21,75.39,16800.0
2012-10-17 14:10:00,75.4,75.58,75.36,75.47,17800.0,75.4,75.58,75.36,75.47,17800.0
2012-10-17 14:20:00,75.49,75.55,75.38,75.43,8200.0,75.49,75.55,75.38,75.43,8200.0
2012-10-17 14:30:00,75.43,75.49,75.4,75.48,10000.0,75.43,75.49,75.4,75.48,10000.0
2012-10-17 14:40:00,75.45,75.53,75.37,75.51,10500.0,75.45,75.53,75.37,75.51,10500.0
2012-10-17 14:50:00,75.5,75.54,75.37,75.45,9800.0,75.5,75.54,75.37,75.45,9800.0
2012-10-17 15:00:00,75.45,75.53,75.42,75.44,16700.0,75.45,75.53,75.42,75.44,16700.0
2012-10-17 15:10:00,75.46,75.55,75.41,75.48,19600.0,75.46,75.55,75.41,75.48,19600.0
2012-10-17 15:20:00,75.49,75.51,75.41,75.47,13500.0,75.49,75.51,75.41,75.47,13500.0
2012-10-17 15:30:00,75.47,75.59,75.41,75.41,20600.0,75.47,75.59,75.41,75.41,20600.0
2012-10-17 15:40:00,75.43,75.54,75.29,75.29,24700.0,75.43,75.54,75.29,75.29,24700.0
2012-10-17 15:50:00,75.31,75.41,75.26,75.31,57700.0,75.31,75.41,75.26,75.31,57700.0
2012-10-18 09:30:00,75.35,75.85,75.0,75.48,28900.0,75.35,75.85,75.0,75.48,28900.0
2012-10-18 09:40:00,75.48,75.48,75.02,75.35,22700.0,75.48,75.48,75.02,75.35,22700.0
2012-10-18 09:50:00,75.3,75.37,75.19,75.3,11500.0,75.3,75.37,75.19,75.3,11500.0
2012-10-18 10:00:00,75.3,75.42,74.9,74.9,24200.0,75.3,75.42,74.9,74.9,24200.0
2012-10-18 10:10:00,74.94,74.99,74.41,74.44,36300.0,74.94,74.99,74.41,74.44,36300.0
2012-10-18 10:20:00,74.42,74.65,74.42,74.64,34600.0,74.42,74.65,74.42,74.64,34600.0
2012-10-18 10:30:00,74.63,74.72,74.6,74.63,8800.0,74.63,74.72,74.6,74.63,8800.0
2012-10-18 10:40:00,74.61,74.64,74.45,74.5,9400.0,74.61,74.64,74.45,74.5,9400.0
2012-10-18 10:50:00,74.5,74.55,74.37,74.48,15400.0,74.5,74.55,74.37,74.48,15400.0
2012-10-18 11:00:00,74.49,74.56,74.41,74.51,19400.0,74.49,74.56,74.41,74.51,19400.0
2012-10-18 11:10:00,74.47,74.65,74.46,74.59,19900.0,74.47,74.65,74.46,74.59,19900.0
2012-10-18 11:20:00,74.57,74.63,74.52,74.58,10100.0,74.57,74.63,74.52,74.58,10100.0
2012-10-18 11:30:00,74.6,74.7,74.58,74.66,13900.0,74.6,74.7,74.58,74.66,13900.0
2012-10-18 11:40:00,74.7,74.7,74.57,74.58,18200.0,74.7,74.7,74.57,74.58,18200.0
2012-10-18 11:50:00,74.57,75.2,74.56,75.17,52800.0,74.57,75.2,74.56,75.17,52800.0
2012-10-18 12:00:00,75.17,75.55,75.02,75.4,78000.0,75.17,75.55,75.02,75.4,78000.0
2012-10-18 12:10:00,75.43,75.47,75.35,75.39,28800.0,75.43,75.47,75.35,75.39,28800.0
2012-10-18 12:20:00,75.41,75.41,75.16,75.16,13500.0,75.41,75.41,75.16,75.16,13500.0
2012-10-18 12:30:00,75.16,75.23,74.69,74.75,17900.0,75.16,75.23,74.69,74.75,17900.0
2012-10-18 12:40:00,74.79,75.0,74.79,75.0,20900.0,74.79,75.0,74.79,75.0,20900.0
2012-10-18 12:50:00,74.96,74.96,74.75,74.8,16500.0,74.96,74.96,74.75,74.8,16500.0
2012-10-18 13:00:00,74.79,74.81,74.71,74.78,5300.0,74.79,74.81,74.71,74.78,5300.0
2012-10-18 13:10:00,74.76,74.76,74.65,74.71,8900.0,74.76,74.76,74.65,74.71,8900.0
2012-10-18 13:20:00,74.78,74.94,74.65,74.9,14600.0,74.78,74.94,74.65,74.9,14600.0
2012-10-18 13:30:00,74.88,74.91,74.71,74.75,8400.0,74.88,74.91,74.71,74.75,8400.0
2012-10-18 13:40:00,74.65,74.74,74.58,74.58,11300.0,74.65,74.74,74.58,74.58,11300.0
2012-10-18 13:50:00,74.58,74.59,74.25,74.25,33800.0,74.58,74.59,74.25,74.25,33800.0
2012-10-18 14:00:00,74.26,74.61,74.2,74.54,25600.0,74.26,74.61,74.2,74.54,25600.0
2012-10-18 14:10:00,74.53,74.54,74.34,74.51,10900.0,74.53,74.54,74.34,74.51,10900.0
2012-10-18 14:20:00,74.53,74.59,74.48,74.49,8800.0,74.53,74.59,74.48,74.49,8800.0
2012-10-18 14:30:00,74.5,74.59,74.45,74.59,10000.0,74.5,74.59,74.45,74.59,10000.0
2012-10-18 14:40:00,74.59,74.59,74.46,74.51,10000.0,74.59,74.59,74.46,74.51,10000.0
2012-10-18 14:50:00,74.51,74.68,74.51,74.66,14600.0,74.51,74.68,74.51,74.66,14600.0
2012-10-18 15:00:00,74.67,74.78,74.53,74.76,18800.0,74.67,74.78,74.53,74.76,18800.0
2012-10-18 15:10:00,74.76,74.77,74.69,74.72,20800.0,74.76,74.77,74.69,74.72,20800.0
2012-10-18 15:20:00,74.72,74.78,74.63,74.74,33100.0,74.72,74.78,74.63,74.74,33100.0
2012-10-18 15:30:00,74.74,75.0,74.74,74.86,33100.0,74.74,75.0,74.74,74.86,33100.0
2012-10-18 15:40:00,74.84,74.91,74.71,74.72,26900.0,74.84,74.91,74.71,74.72,26900.0
2012-10-18 15:50:00,74.7,74.87,74.6,74.63,104600.0,74.7,74.87,74.6,74.63,104600.0
2012-10-19 09:30:00,73.39,73.54,71.07,71.1,587300.0,73.39,73.54,71.07,71.1,587300.0
2012-10-19 09:40:00,71.13,71.67,70.45,71.46,557000.0,71.13,71.67,70.45,71.46,557000.0
2012-10-19 09:50:00,71.41,71.97,71.35,71.86,175200.0,71.41,71.97,71.35,71.86,175200.0
2012-10-19 10:00:00,71.86,71.91,71.54,71.7,102000.0,71.86,71.91,71.54,71.7,102000.0
2012-10-19 10:10:00,71.72,71.73,71.44,71.59,64900.0,71.72,71.73,71.44,71.59,64900.0
2012-10-19 10:20:00,71.56,71.67,71.43,71.6,56000.0,71.56,71.67,71.43,71.6,56000.0
2012-10-19 10:30:00,71.56,71.61,71.02,71.16,80200.0,71.56,71.61,71.02,71.16,80200.0
2012-10-19 10:40:00,71.17,71.17,70.58,70.74,148300.0,71.17,71.17,70.58,70.74,148300.0
2012-10-19 10:50:00,70.73,71.43,70.46,71.05,126400.0,70.73,71.43,70.46,71.05,126400.0
2012-10-19 11:00:00,71.04,71.13,70.5,70.65,55200.0,71.04,71.13,70.5,70.65,55200.0
2012-10-19 11:10:00,70.6,70.62,69.52,69.75,274700.0,70.6,70.62,69.52,69.75,274700.0
2012-10-19 11:20:00,69.77,70.36,69.59,70.35,69800.0,69.77,70.36,69.59,70.35,69800.0
2012-10-19 11:30:00,70.3,70.63,70.2,70.56,85900.0,70.3,70.63,70.2,70.56,85900.0
2012-10-19 11:40:00,70.56,70.56,70.25,70.37,91700.0,70.56,70.56,70.25,70.37,91700.0
2012-10-19 11:50:00,70.38,70.9,70.38,70.85,94500.0,70.38,70.9,70.38,70.85,94500.0
2012-10-19 12:00:00,70.87,70.97,70.23,70.26,63100.0,70.87,70.97,70.23,70.26,63100.0
2012-10-19 12:10:00,70.29,70.41,70.05,70.09,168900.0,70.29,70.41,70.05,70.09,168900.0
2012-10-19 12:20:00,70.09,70.39,70.05,70.11,160600.0,70.09,70.39,70.05,70.11,160600.0
2012-10-19 12:30:00,70.05,70.08,69.85,69.9,87300.0,70.05,70.08,69.85,69.9,87300.0
2012-10-19 12:40:00,69.88,70.1,69.8,69.95,80300.0,69.88,70.1,69.8,69.95,80300.0
2012-10-19 12:50:00,69.94,69.96,69.62,69.62,57200.0,69.94,69.96,69.62,69.62,57200.0
2012-10-19 13:00:00,69.62,69.97,69.55,69.78,80300.0,69.62,69.97,69.55,69.78,80300.0
2012-10-19 13:10:00,69.78,70.02,69.72,69.72,52100.0,69.78,70.02,69.72,69.72,52100.0
2012-10-19 13:20:00,69.73,69.86,69.04,69.24,210900.0,69.73,69.86,69.04,69.24,210900.0
2012-10-19 13:30:00,69.29,69.46,68.97,69.14,161000.0,69.29,69.46,68.97,69.14,161000.0
2012-10-19 13:40:00,69.13,69.33,68.55,68.71,135300.0,69.13,69.33,68.55,68.71,135300.0
2012-10-19 13:50:00,68.68,68.93,68.53,68.76,165200.0,68.68,68.93,68.53,68.76,165200.0
2012-10-19 14:00:00,68.82,69.2,68.69,69.09,105400.0,68.82,69.2,68.69,69.09,105400.0
2012-10-19 14:10:00,69.1,69.59,69.03,69.38,117900.0,69.1,69.59,69.03,69.38,117900.0
2012-10-19 14:20:00,69.42,69.55,69.0,69.1,110600.0,69.42,69.55,69.0,69.1,110600.0
2012-10-19 14:30:00,69.07,69.13,68.89,69.02,107000.0,69.07,69.13,68.89,69.02,107000.0
2012-10-19 14:40:00,69.02,69.24,68.76,69.1,76700.0,69.02,69.24,68.76,69.1,76700.0
2012-10-19 14:50:00,69.1,69.18,68.9,69.05,88700.0,69.1,69.18,68.9,69.05,88700.0
2012-10-19 15:00:00,69.05,69.33,69.01,69.23,57100.0,69.05,69.33,69.01,69.23,57100.0
2012-10-19 15:10:00,69.25,69.34,68.93,69.25,108600.0,69.25,69.34,68.93,69.25,108600.0
2012-10-19 15:20:00,69.24,69.5,69.21,69.26,113800.0,69.24,69.5,69.21,69.26,113800.0
2012-10-19 15:30:00,69.25,69.54,69.21,69.4,129900.0,69.25,69.54,69.21,69.4,129900.0
2012-10-19 15:40:00,69.41,69.58,69.38,69.49,148300.0,69.41,69.58,69.38,69.49,148300.0
2012-10-19 15:50:00,69.49,69.51,68.95,68.99,334000.0,69.49,69.51,68.95,68.99,334000.0
2012-10-22 09:30:00,68.84,69.27,68.31,68.43,141200.0,68.84,69.27,68.31,68.43,141200.0
2012-10-22 09:40:00,68.44,68.88,68.33,68.55,73700.0,68.44,68.88,68.33,68.55,73700.0
2012-10-22 09:50:00,68.52,68.72,68.08,68.11,55500.0,68.52,68.72,68.08,68.11,55500.0
2012-10-22 10:00:00,68.16,68.75,68.14,68.75,59100.0,68.16,68.75,68.14,68.75,59100.0
2012-10-22 10:10:00,68.74,68.74,68.16,68.16,59900.0,68.74,68.74,68.16,68.16,59900.0
2012-10-22 10:20:00,68.17,68.27,67.33,67.52,169200.0,68.17,68.27,67.33,67.52,169200.0
2012-10-22 10:30:00,67.54,67.77,67.14,67.14,110500.0,67.54,67.77,67.14,67.14,110500.0
2012-10-22 10:40:00,67.1,67.25,66.86,66.98,104400.0,67.1,67.25,66.86,66.98,104400.0
2012-10-22 10:50:00,66.97,67.21,66.96,67.1,62200.0,66.97,67.21,66.96,67.1,62200.0
2012-10-22 11:00:00,67.11,67.23,67.01,67.11,51800.0,67.11,67.23,67.01,67.11,51800.0
2012-10-22 11:10:00,67.17,67.25,67.04,67.1,31200.0,67.17,67.25,67.04,67.1,31200.0
2012-10-22 11:20:00,67.08,67.55,67.08,67.46,95500.0,67.08,67.55,67.08,67.46,95500.0
2012-10-22 11:30:00,67.46,67.71,67.46,67.67,46400.0,67.46,67.71,67.46,67.67,46400.0
2012-10-22 11:40:00,67.67,68.38,67.66,68.33,129900.0,67.67,68.38,67.66,68.33,129900.0
2012-10-22 11:50:00,68.26,68.38,68.23,68.29,83300.0,68.26,68.38,68.23,68.29,83300.0
2012-10-22 12:00:00,68.28,68.33,68.0,68.24,69900.0,68.28,68.33,68.0,68.24,69900.0
2012-10-22 12:10:00,68.23,68.64,68.14,68.54,55200.0,68.23,68.64,68.14,68.54,55200.0
2012-10-22 12:20:00,68.54,68.55,68.14,68.25,55200.0,68.54,68.55,68.14,68.25,55200.0
2012-10-22 12:30:00,68.25,68.33,68.0,68.23,28600.0,68.25,68.33,68.0,68.23,28600.0
2012-10-22 12:40:00,68.28,68.48,68.06,68.21,26300.0,68.28,68.48,68.06,68.21,26300.0
2012-10-22 12:50:00,68.18,68.24,68.06,68.1,19300.0,68.18,68.24,68.06,68.1,19300.0
2012-10-22 13:00:00,68.15,68.29,67.77,67.95,34600.0,68.15,68.29,67.77,67.95,34600.0
2012-10-22 13:10:00,67.97,68.06,67.82,68.03,39400.0,67.97,68.06,67.82,68.03,39400.0
2012-10-22 13:20:00,68.02,68.13,67.83,67.85,42500.0,68.02,68.13,67.83,67.85,42500.0
2012-10-22 13:30:00,67.87,67.99,67.8,67.8,13200.0,67.87,67.99,67.8,67.8,13200.0
2012-10-22 13:40:00,67.82,67.84,67.6,67.75,14900.0,67.82,67.84,67.6,67.75,14900.0
2012-10-22 13:50:00,67.75,67.76,67.62,67.73,18600.0,67.75,67.76,67.62,67.73,18600.0
2012-10-22 14:00:00,67.7,67.92,67.68,67.85,34200.0,67.7,67.92,67.68,67.85,34200.0
2012-10-22 14:10:00,67.87,67.99,67.79,67.96,21500.0,67.87,67.99,67.79,67.96,21500.0
2012-10-22 14:20:00,67.95,68.05,67.9,67.94,15700.0,67.95,68.05,67.9,67.94,15700.0
2012-10-22 14:30:00,67.93,67.98,67.86,67.93,14900.0,67.93,67.98,67.86,67.93,14900.0
2012-10-22 14:40:00,67.94,68.02,67.87,67.94,30900.0,67.94,68.02,67.87,67.94,30900.0
2012-10-22 14:50:00,67.95,67.96,67.83,67.91,20100.0,67.95,67.96,67.83,67.91,20100.0
2012-10-22 15:00:00,67.92,67.96,67.75,67.87,22000.0,67.92,67.96,67.75,67.87,22000.0
2012-10-22 15:10:00,67.89,68.01,67.76,67.83,47500.0,67.89,68.01,67.76,67.83,47500.0
2012-10-22 15:20:00,67.82,68.05,67.78,67.9,56400.0,67.82,68.05,67.78,67.9,56400.0
2012-10-22 15:30:00,67.91,68.05,67.81,67.97,122300.0,67.91,68.05,67.81,67.97,122300.0
2012-10-22 15:40:00,67.97,68.31,67.85,68.3,103200.0,67.97,68.31,67.85,68.3,103200.0
2012-10-22 15:50:00,68.32,68.5,68.15,68.16,192200.0,68.32,68.5,68.15,68.16,192200.0
2012-10-23 09:30:00,67.78,67.78,67.02,67.28,92400.0,67.78,67.78,67.02,67.28,92400.0
2012-10-23 09:40:00,67.27,67.44,67.05,67.24,63000.0,67.27,67.44,67.05,67.24,63000.0
2012-10-23 09:50:00,67.23,67.37,67.06,67.32,46300.0,67.23,67.37,67.06,67.32,46300.0
2012-10-23 10:00:00,67.23,67.35,67.17,67.33,48800.0,67.23,67.35,67.17,67.33,48800.0
2012-10-23 10:10:00,67.32,67.5,67.26,67.46,42200.0,67.32,67.5,67.26,67.46,42200.0
2012-10-23 10:20:00,67.46,68.24,67.45,68.11,156100.0,67.46,68.24,67.45,68.11,156100.0
2012-10-23 10:30:00,68.11,68.12,67.58,67.72,60500.0,68.11,68.12,67.58,67.72,60500.0
2012-10-23 10:40:00,67.71,67.82,67.52,67.57,26800.0,67.71,67.82,67.52,67.57,26800.0
2012-10-23 10:50:00,67.63,67.92,67.58,67.88,32600.0,67.63,67.92,67.58,67.88,32600.0
2012-10-23 11:00:00,67.9,68.02,67.83,67.89,29900.0,67.9,68.02,67.83,67.89,29900.0
2012-10-23 11:10:00,67.89,68.02,67.83,67.85,27700.0,67.89,68.02,67.83,67.85,27700.0
2012-10-23 11:20:00,67.89,67.89,67.59,67.82,25100.0,67.89,67.89,67.59,67.82,25100.0
2012-10-23 11:30:00,67.82,67.84,67.49,67.6,21800.0,67.82,67.84,67.49,67.6,21800.0
2012-10-23 11:40:00,67.6,67.89,67.52,67.75,22600.0,67.6,67.89,67.52,67.75,22600.0
2012-10-23 11:50:00,67.78,67.89,67.67,67.81,17600.0,67.78,67.89,67.67,67.81,17600.0
2012-10-23 12:00:00,67.81,67.87,67.69,67.79,21600.0,67.81,67.87,67.69,67.79,21600.0
2012-10-23 12:10:00,67.82,68.01,67.7,67.78,32300.0,67.82,68.01,67.7,67.78,32300.0
2012-10-23 12:20:00,67.76,68.08,67.75,67.95,52700.0,67.76,68.08,67.75,67.95,52700.0
2012-10-23 12:30:00,67.94,68.1,67.92,67.92,37200.0,67.94,68.1,67.92,67.92,37200.0
2012-10-23 12:40:00,67.96,68.23,67.96,68.2,34400.0,67.96,68.23,67.96,68.2,34400.0
2012-10-23 12:50:00,68.19,68.25,68.03,68.17,23700.0,68.19,68.25,68.03,68.17,23700.0
2012-10-23 13:00:00,68.15,68.34,68.13,68.34,24500.0,68.15,68.34,68.13,68.34,24500.0
2012-10-23 13:10:00,68.32,68.99,68.27,68.47,77000.0,68.32,68.99,68.27,68.47,77000.0
2012-10-23 13:20:00,68.47,68.9,68.42,68.84,20200.0,68.47,68.9,68.42,68.84,20200.0
2012-10-23 13:30:00,68.84,69.01,68.74,68.8,34600.0,68.84,69.01,68.74,68.8,34600.0
2012-10-23 13:40:00,68.77,69.01,68.77,68.97,24500.0,68.77,69.01,68.77,68.97,24500.0
2012-10-23 13:50:00,68.95,69.04,68.82,68.96,28700.0,68.95,69.04,68.82,68.96,28700.0
2012-10-23 14:00:00,68.98,69.05,68.84,68.98,36400.0,68.98,69.05,68.84,68.98,36400.0
2012-10-23 14:10:00,68.97,69.03,68.72,68.93,35900.0,68.97,69.03,68.72,68.93,35900.0
2012-10-23 14:20:00,68.92,68.99,68.84,68.96,42800.0,68.92,68.99,68.84,68.96,42800.0
2012-10-23 14:30:00,68.97,69.03,68.83,68.93,40700.0,68.97,69.03,68.83,68.93,40700.0
2012-10-23 14:40:00,68.92,69.15,68.91,69.13,48100.0,68.92,69.15,68.91,69.13,48100.0
2012-10-23 14:50:00,69.1,69.22,69.01,69.16,32600.0,69.1,69.22,69.01,69.16,32600.0
2012-10-23 15:00:00,69.15,69.25,69.1,69.1,30400.0,69.15,69.25,69.1,69.1,30400.0
2012-10-23 15:10:00,69.1,69.48,69.09,69.45,53000.0,69.1,69.48,69.09,69.45,53000.0
2012-10-23 15:20:00,69.44,69.5,69.06,69.06,39500.0,69.44,69.5,69.06,69.06,39500.0
2012-10-23 15:30:00,69.05,69.13,68.84,68.91,55300.0,69.05,69.13,68.84,68.91,55300.0
2012-10-23 15:40:00,68.9,69.02,68.87,68.99,42600.0,68.9,69.02,68.87,68.99,42600.0
2012-10-23 15:50:00,69.01,69.04,68.78,68.85,125100.0,69.01,69.04,68.78,68.85,125100.0
2012-10-24 09:30:00,69.74,69.87,69.25,69.31,84200.0,69.74,69.87,69.25,69.31,84200.0
2012-10-24 09:40:00,69.31,69.31,68.21,68.6,70600.0,69.31,69.31,68.21,68.6,70600.0
2012-10-24 09:50:00,68.59,68.85,68.35,68.8,25600.0,68.59,68.85,68.35,68.8,25600.0
2012-10-24 10:00:00,68.84,68.95,68.38,68.58,55300.0,68.84,68.95,68.38,68.58,55300.0
2012-10-24 10:10:00,68.57,68.75,68.53,68.59,17300.0,68.57,68.75,68.53,68.59,17300.0
2012-10-24 10:20:00,68.53,68.57,68.16,68.45,42000.0,68.53,68.57,68.16,68.45,42000.0
2012-10-24 10:30:00,68.41,68.62,68.35,68.49,30400.0,68.41,68.62,68.35,68.49,30400.0
2012-10-24 10:40:00,68.48,68.74,68.47,68.65,15200.0,68.48,68.74,68.47,68.65,15200.0
2012-10-24 10:50:00,68.65,68.69,68.56,68.65,11400.0,68.65,68.69,68.56,68.65,11400.0
2012-10-24 11:00:00,68.66,68.74,68.49,68.65,22500.0,68.66,68.74,68.49,68.65,22500.0
2012-10-24 11:10:00,68.64,68.74,68.6,68.74,12600.0,68.64,68.74,68.6,68.74,12600.0
2012-10-24 11:20:00,68.69,68.7,68.51,68.51,10500.0,68.69,68.7,68.51,68.51,10500.0
2012-10-24 11:30:00,68.48,68.54,68.35,68.38,11600.0,68.48,68.54,68.35,68.38,11600.0
2012-10-24 11:40:00,68.39,68.42,68.01,68.06,25000.0,68.39,68.42,68.01,68.06,25000.0
2012-10-24 11:50:00,68.08,68.22,68.07,68.17,13700.0,68.08,68.22,68.07,68.17,13700.0
2012-10-24 12:00:00,68.17,68.28,68.09,68.12,10900.0,68.17,68.28,68.09,68.12,10900.0
2012-10-24 12:10:00,68.17,68.39,68.15,68.2,14400.0,68.17,68.39,68.15,68.2,14400.0
2012-10-24 12:20:00,68.2,68.26,68.15,68.24,7800.0,68.2,68.26,68.15,68.24,7800.0
2012-10-24 12:30:00,68.24,68.25,68.09,68.25,12500.0,68.24,68.25,68.09,68.25,12500.0
2012-10-24 12:40:00,68.25,68.37,68.19,68.34,17300.0,68.25,68.37,68.19,68.34,17300.0
2012-10-24 12:50:00,68.36,68.75,68.36,68.68,23900.0,68.36,68.75,68.36,68.68,23900.0
2012-10-24 13:00:00,68.68,68.7,68.57,68.6,6900.0,68.68,68.7,68.57,68.6,6900.0
2012-10-24 13:10:00,68.61,68.65,68.5,68.53,13000.0,68.61,68.65,68.5,68.53,13000.0
2012-10-24 13:20:00,68.51,68.64,68.51,68.54,17300.0,68.51,68.64,68.51,68.54,17300.0
2012-10-24 13:30:00,68.54,68.71,68.53,68.69,13300.0,68.54,68.71,68.53,68.69,13300.0
2012-10-24 13:40:00,68.69,68.86,68.69,68.86,12100.0,68.69,68.86,68.69,68.86,12100.0
2012-10-24 13:50:00,68.85,69.06,68.85,68.98,18400.0,68.85,69.06,68.85,68.98,18400.0
2012-10-24 14:00:00,69.0,69.1,69.0,69.1,13200.0,69.0,69.1,69.0,69.1,13200.0
2012-10-24 14:10:00,69.1,69.22,68.93,69.05,27800.0,69.1,69.22,68.93,69.05,27800.0
2012-10-24 14:20:00,69.04,69.28,68.98,69.19,20900.0,69.04,69.28,68.98,69.19,20900.0
2012-10-24 14:30:00,69.14,69.21,68.92,68.92,21400.0,69.14,69.21,68.92,68.92,21400.0
2012-10-24 14:40:00,68.92,69.08,68.79,68.97,13300.0,68.92,69.08,68.79,68.97,13300.0
2012-10-24 14:50:00,68.96,69.14,68.92,68.98,28000.0,68.96,69.14,68.92,68.98,28000.0
2012-10-24 15:00:00,68.95,69.03,68.84,68.91,25100.0,68.95,69.03,68.84,68.91,25100.0
2012-10-24 15:10:00,68.9,68.97,68.69,68.78,32800.0,68.9,68.97,68.69,68.78,32800.0
2012-10-24 15:20:00,68.77,68.87,68.65,68.75,36300.0,68.77,68.87,68.65,68.75,36300.0
2012-10-24 15:30:00,68.74,68.78,68.55,68.56,36900.0,68.74,68.78,68.55,68.56,36900.0
2012-10-24 15:40:00,68.54,68.79,68.54,68.73,48700.0,68.54,68.79,68.54,68.73,48700.0
2012-10-24 15:50:00,68.72,69.25,68.61,69.24,254700.0,68.72,69.25,68.61,69.24,254700.0
2012-10-25 09:30:00,69.67,69.75,69.2,69.29,45300.0,69.67,69.75,69.2,69.29,45300.0
2012-10-25 09:40:00,69.17,69.17,68.38,68.38,61600.0,69.17,69.17,68.38,68.38,61600.0
2012-10-25 09:50:00,68.38,68.38,67.8,67.84,135700.0,68.38,68.38,67.8,67.84,135700.0
2012-10-25 10:00:00,67.8,68.25,67.43,67.54,91800.0,67.8,68.25,67.43,67.54,91800.0
2012-10-25 10:10:00,67.5,67.5,67.05,67.25,86900.0,67.5,67.5,67.05,67.25,86900.0
2012-10-25 10:20:00,67.25,67.51,67.05,67.1,73900.0,67.25,67.51,67.05,67.1,73900.0
2012-10-25 10:30:00,67.04,67.29,66.63,66.64,103700.0,67.04,67.29,66.63,66.64,103700.0
2012-10-25 10:40:00,66.63,67.09,66.51,66.95,59700.0,66.63,67.09,66.51,66.95,59700.0
2012-10-25 10:50:00,66.94,67.21,66.73,67.06,42200.0,66.94,67.21,66.73,67.06,42200.0
2012-10-25 11:00:00,67.03,67.55,67.03,67.5,33700.0,67.03,67.55,67.03,67.5,33700.0
2012-10-25 11:10:00,67.48,68.2,67.24,68.13,92000.0,67.48,68.2,67.24,68.13,92000.0
2012-10-25 11:20:00,68.2,68.2,67.76,68.08,54800.0,68.2,68.2,67.76,68.08,54800.0
2012-10-25 11:30:00,68.09,68.16,67.76,67.8,25700.0,68.09,68.16,67.76,67.8,25700.0
2012-10-25 11:40:00,67.83,67.91,67.71,67.83,26600.0,67.83,67.91,67.71,67.83,26600.0
2012-10-25 11:50:00,67.83,68.06,67.78,67.94,24200.0,67.83,68.06,67.78,67.94,24200.0
2012-10-25 12:00:00,67.91,68.01,67.85,67.91,33100.0,67.91,68.01,67.85,67.91,33100.0
2012-10-25 12:10:00,67.91,67.91,67.35,67.5,53200.0,67.91,67.91,67.35,67.5,53200.0
2012-10-25 12:20:00,67.5,67.58,67.42,67.54,42400.0,67.5,67.58,67.42,67.54,42400.0
2012-10-25 12:30:00,67.54,67.57,67.26,67.39,56800.0,67.54,67.57,67.26,67.39,56800.0
2012-10-25 12:40:00,67.39,67.66,67.3,67.66,22500.0,67.39,67.66,67.3,67.66,22500.0
2012-10-25 12:50:00,67.7,67.74,67.33,67.6,15900.0,67.7,67.74,67.33,67.6,15900.0
2012-10-25 13:00:00,67.57,67.75,67.54,67.54,12700.0,67.57,67.75,67.54,67.54,12700.0
2012-10-25 13:10:00,67.55,67.77,67.5,67.75,14800.0,67.55,67.77,67.5,67.75,14800.0
2012-10-25 13:20:00,67.75,67.84,67.7,67.79,25100.0,67.75,67.84,67.7,67.79,25100.0
2012-10-25 13:30:00,67.79,67.8,67.7,67.8,20400.0,67.79,67.8,67.7,67.8,20400.0
2012-10-25 13:40:00,67.8,67.8,67.71,67.72,13000.0,67.8,67.8,67.71,67.72,13000.0
2012-10-25 13:50:00,67.74,68.06,67.74,68.01,41800.0,67.74,68.06,67.74,68.01,41800.0
2012-10-25 14:00:00,68.02,68.12,67.95,68.07,53300.0,68.02,68.12,67.95,68.07,53300.0
2012-10-25 14:10:00,68.07,68.11,67.89,67.96,20400.0,68.07,68.11,67.89,67.96,20400.0
2012-10-25 14:20:00,68.01,68.12,67.94,68.08,27000.0,68.01,68.12,67.94,68.08,27000.0
2012-10-25 14:30:00,68.05,68.1,68.0,68.03,14700.0,68.05,68.1,68.0,68.03,14700.0
2012-10-25 14:40:00,68.03,68.14,68.03,68.09,21900.0,68.03,68.14,68.03,68.09,21900.0
2012-10-25 14:50:00,68.08,68.09,67.86,67.89,21500.0,68.08,68.09,67.86,67.89,21500.0
2012-10-25 15:00:00,67.9,67.97,67.68,67.75,35500.0,67.9,67.97,67.68,67.75,35500.0
2012-10-25 15:10:00,67.74,67.94,67.74,67.8,30200.0,67.74,67.94,67.74,67.8,30200.0
2012-10-25 15:20:00,67.79,67.85,67.68,67.68,20400.0,67.79,67.85,67.68,67.68,20400.0
2012-10-25 15:30:00,67.73,67.78,67.41,67.53,32400.0,67.73,67.78,67.41,67.53,32400.0
2012-10-25 15:40:00,67.5,67.77,67.44,67.65,52900.0,67.5,67.77,67.44,67.65,52900.0
2012-10-25 15:50:00,67.62,67.73,67.51,67.69,70700.0,67.62,67.73,67.51,67.69,70700.0
2012-10-26 09:30:00,67.95,68.05,67.65,67.95,20800.0,67.95,68.05,67.65,67.95,20800.0
2012-10-26 09:40:00,68.03,68.05,67.78,67.91,24200.0,68.03,68.05,67.78,67.91,24200.0
2012-10-26 09:50:00,67.91,67.94,67.4,67.51,13500.0,67.91,67.94,67.4,67.51,13500.0
2012-10-26 10:00:00,67.4,67.7,67.4,67.63,15400.0,67.4,67.7,67.4,67.63,15400.0
2012-10-26 10:10:00,67.62,67.7,67.5,67.53,10600.0,67.62,67.7,67.5,67.53,10600.0
2012-10-26 10:20:00,67.59,67.59,67.05,67.1,26900.0,67.59,67.59,67.05,67.1,26900.0
2012-10-26 10:30:00,67.07,67.1,66.94,67.1,20100.0,67.07,67.1,66.94,67.1,20100.0
2012-10-26 10:40:00,67.1,67.1,66.82,66.9,16300.0,67.1,67.1,66.82,66.9,16300.0
2012-10-26 10:50:00,66.95,67.0,66.62,66.75,28800.0,66.95,67.0,66.62,66.75,28800.0
2012-10-26 11:00:00,66.77,66.93,66.64,66.86,18400.0,66.77,66.93,66.64,66.86,18400.0
2012-10-26 11:10:00,66.83,66.83,66.61,66.63,26000.0,66.83,66.83,66.61,66.63,26000.0
2012-10-26 11:20:00,66.62,66.9,66.54,66.87,17700.0,66.62,66.9,66.54,66.87,17700.0
2012-10-26 11:30:00,66.87,67.16,66.86,67.16,21100.0,66.87,67.16,66.86,67.16,21100.0
2012-10-26 11:40:00,67.13,67.22,67.08,67.11,25600.0,67.13,67.22,67.08,67.11,25600.0
2012-10-26 11:50:00,67.12,67.17,67.02,67.1,11400.0,67.12,67.17,67.02,67.1,11400.0
2012-10-26 12:00:00,67.03,67.17,66.87,66.92,32500.0,67.03,67.17,66.87,66.92,32500.0
2012-10-26 12:10:00,66.95,67.0,66.53,66.68,18800.0,66.95,67.0,66.53,66.68,18800.0
2012-10-26 12:20:00,66.68,66.98,66.68,66.94,13300.0,66.68,66.98,66.68,66.94,13300.0
2012-10-26 12:30:00,66.95,66.95,66.72,66.81,7800.0,66.95,66.95,66.72,66.81,7800.0
2012-10-26 12:40:00,66.75,66.96,66.75,66.82,23000.0,66.75,66.96,66.75,66.82,23000.0
2012-10-26 12:50:00,66.79,66.94,66.78,66.94,3400.0,66.79,66.94,66.78,66.94,3400.0
2012-10-26 13:00:00,66.95,66.95,66.83,66.86,5900.0,66.95,66.95,66.83,66.86,5900.0
2012-10-26 13:10:00,66.87,66.99,66.86,66.96,18000.0,66.87,66.99,66.86,66.96,18000.0
2012-10-26 13:20:00,66.95,67.15,66.93,67.1,32900.0,66.95,67.15,66.93,67.1,32900.0
2012-10-26 13:30:00,67.09,67.44,67.05,67.4,50000.0,67.09,67.44,67.05,67.4,50000.0
2012-10-26 13:40:00,67.38,67.42,67.36,67.38,35300.0,67.38,67.42,67.36,67.38,35300.0
2012-10-26 13:50:00,67.38,67.5,67.36,67.44,16700.0,67.38,67.5,67.36,67.44,16700.0
2012-10-26 14:00:00,67.46,67.55,67.37,67.52,14200.0,67.46,67.55,67.37,67.52,14200.0
2012-10-26 14:10:00,67.54,67.62,67.51,67.61,11600.0,67.54,67.62,67.51,67.61,11600.0
2012-10-26 14:20:00,67.6,67.67,67.56,67.62,15600.0,67.6,67.67,67.56,67.62,15600.0
2012-10-26 14:30:00,67.63,67.82,67.56,67.77,19300.0,67.63,67.82,67.56,67.77,19300.0
2012-10-26 14:40:00,67.81,67.85,67.74,67.77,20200.0,67.81,67.85,67.74,67.77,20200.0
2012-10-26 14:50:00,67.76,67.79,67.66,67.76,19800.0,67.76,67.79,67.66,67.76,19800.0
2012-10-26 15:00:00,67.78,67.78,67.68,67.71,16400.0,67.78,67.78,67.68,67.71,16400.0
2012-10-26 15:10:00,67.73,67.77,67.61,67.73,21900.0,67.73,67.77,67.61,67.73,21900.0
2012-10-26 15:20:00,67.72,67.77,67.65,67.69,23600.0,67.72,67.77,67.65,67.69,23600.0
2012-10-26 15:30:00,67.72,67.76,67.57,67.58,23000.0,67.72,67.76,67.57,67.58,23000.0
2012-10-26 15:40:00,67.56,67.77,67.56,67.6,33800.0,67.56,67.77,67.56,67.6,33800.0
2012-10-26 15:50:00,67.61,67.63,67.45,67.46,91200.0,67.61,67.63,67.45,67.46,91200.0
2012-10-31 09:30:00,67.54,68.22,66.89,68.0,49900.0,67.54,68.22,66.89,68.0,49900.0
2012-10-31 09:40:00,68.0,68.13,67.78,68.03,36300.0,68.0,68.13,67.78,68.03,36300.0
2012-10-31 09:50:00,68.09,68.22,67.95,67.99,17700.0,68.09,68.22,67.95,67.99,17700.0
2012-10-31 10:00:00,68.0,68.16,68.0,68.09,16000.0,68.0,68.16,68.0,68.09,16000.0
2012-10-31 10:10:00,68.06,68.21,67.92,68.12,30500.0,68.06,68.21,67.92,68.12,30500.0
2012-10-31 10:20:00,68.12,68.49,68.08,68.36,27700.0,68.12,68.49,68.08,68.36,27700.0
2012-10-31 10:30:00,68.37,68.52,68.22,68.37,30700.0,68.37,68.52,68.22,68.37,30700.0
2012-10-31 10:40:00,68.32,68.37,68.03,68.3,15400.0,68.32,68.37,68.03,68.3,15400.0
2012-10-31 10:50:00,68.23,68.23,67.88,68.04,21200.0,68.23,68.23,67.88,68.04,21200.0
2012-10-31 11:00:00,68.06,68.24,67.94,68.13,23400.0,68.06,68.24,67.94,68.13,23400.0
2012-10-31 11:10:00,68.14,68.33,68.13,68.31,21300.0,68.14,68.33,68.13,68.31,21300.0
2012-10-31 11:20:00,68.31,68.42,68.14,68.14,33800.0,68.31,68.42,68.14,68.14,33800.0
2012-10-31 11:30:00,68.19,68.44,68.18,68.24,22400.0,68.19,68.44,68.18,68.24,22400.0
2012-10-31 11:40:00,68.25,68.34,68.15,68.25,17300.0,68.25,68.34,68.15,68.25,17300.0
2012-10-31 11:50:00,68.29,68.31,68.22,68.27,4400.0,68.29,68.31,68.22,68.27,4400.0
2012-10-31 12:00:00,68.25,68.33,68.17,68.2,9000.0,68.25,68.33,68.17,68.2,9000.0
2012-10-31 12:10:00,68.19,68.3,68.17,68.2,11400.0,68.19,68.3,68.17,68.2,11400.0
2012-10-31 12:20:00,68.21,68.26,68.16,68.16,20200.0,68.21,68.26,68.16,68.16,20200.0
2012-10-31 12:30:00,68.17,68.28,68.14,68.23,6700.0,68.17,68.28,68.14,68.23,6700.0
2012-10-31 12:40:00,68.23,68.29,68.13,68.2,15000.0,68.23,68.29,68.13,68.2,15000.0
2012-10-31 12:50:00,68.2,68.28,68.15,68.28,16800.0,68.2,68.28,68.15,68.28,16800.0
2012-10-31 13:00:00,68.28,68.28,68.19,68.21,6500.0,68.28,68.28,68.19,68.21,6500.0
2012-10-31 13:10:00,68.21,68.29,68.21,68.24,6600.0,68.21,68.29,68.21,68.24,6600.0
2012-10-31 13:20:00,68.24,68.32,68.18,68.23,13400.0,68.24,68.32,68.18,68.23,13400.0
2012-10-31 13:30:00,68.24,68.29,68.15,68.27,7700.0,68.24,68.29,68.15,68.27,7700.0
2012-10-31 13:40:00,68.26,68.3,68.22,68.22,3300.0,68.26,68.3,68.22,68.22,3300.0
2012-10-31 13:50:00,68.26,68.28,68.19,68.21,11700.0,68.26,68.28,68.19,68.21,11700.0
2012-10-31 14:00:00,68.2,68.39,68.2,68.32,16600.0,68.2,68.39,68.2,68.32,16600.0
2012-10-31 14:10:00,68.34,68.5,68.3,68.46,17400.0,68.34,68.5,68.3,68.46,17400.0
2012-10-31 14:20:00,68.47,68.53,68.43,68.47,10100.0,68.47,68.53,68.43,68.47,10100.0
2012-10-31 14:30:00,68.47,68.51,68.33,68.35,11600.0,68.47,68.51,68.33,68.35,11600.0
2012-10-31 14:40:00,68.34,68.56,68.34,68.54,11500.0,68.34,68.56,68.34,68.54,11500.0
2012-10-31 14:50:00,68.56,68.58,68.46,68.47,19500.0,68.56,68.58,68.46,68.47,19500.0
2012-10-31 15:00:00,68.42,68.54,68.42,68.53,20700.0,68.42,68.54,68.42,68.53,20700.0
2012-10-31 15:10:00,68.53,68.77,68.53,68.75,30900.0,68.53,68.77,68.53,68.75,30900.0
2012-10-31 15:20:00,68.76,68.9,68.73,68.87,25000.0,68.76,68.9,68.73,68.87,25000.0
2012-10-31 15:30:00,68.85,68.93,68.73,68.91,34000.0,68.85,68.93,68.73,68.91,34000.0
2012-10-31 15:40:00,68.91,68.95,68.8,68.86,38500.0,68.91,68.95,68.8,68.86,38500.0
2012-10-31 15:50:00,68.85,69.01,68.74,68.91,123500.0,68.85,69.01,68.74,68.91,123500.0
2012-11-01 09:30:00,69.51,69.8,69.13,69.17,76600.0,69.51,69.8,69.13,69.17,76600.0
2012-11-01 09:40:00,69.21,69.74,69.21,69.74,42200.0,69.21,69.74,69.21,69.74,42200.0
2012-11-01 09:50:00,69.69,70.05,69.65,69.75,59000.0,69.69,70.05,69.65,69.75,59000.0
2012-11-01 10:00:00,69.77,70.44,69.73,70.36,75700.0,69.77,70.44,69.73,70.36,75700.0
2012-11-01 10:10:00,70.35,70.43,70.0,70.19,59100.0,70.35,70.43,70.0,70.19,59100.0
2012-11-01 10:20:00,70.2,70.25,70.06,70.07,30500.0,70.2,70.25,70.06,70.07,30500.0
2012-11-01 10:30:00,70.04,70.34,70.0,70.16,74100.0,70.04,70.34,70.0,70.16,74100.0
2012-11-01 10:40:00,70.13,70.4,70.13,70.33,27900.0,70.13,70.4,70.13,70.33,27900.0
2012-11-01 10:50:00,70.31,70.43,70.25,70.38,41000.0,70.31,70.43,70.25,70.38,41000.0
2012-11-01 11:00:00,70.41,70.6,70.39,70.41,42700.0,70.41,70.6,70.39,70.41,42700.0
2012-11-01 11:10:00,70.36,70.47,70.23,70.25,36600.0,70.36,70.47,70.23,70.25,36600.0
2012-11-01 11:20:00,70.25,70.44,70.18,70.42,27900.0,70.25,70.44,70.18,70.42,27900.0
2012-11-01 11:30:00,70.42,70.5,70.42,70.5,18500.0,70.42,70.5,70.42,70.5,18500.0
2012-11-01 11:40:00,70.51,70.6,70.47,70.58,20300.0,70.51,70.6,70.47,70.58,20300.0
2012-11-01 11:50:00,70.58,70.7,70.48,70.67,17700.0,70.58,70.7,70.48,70.67,17700.0
2012-11-01 12:00:00,70.67,70.85,70.66,70.78,27500.0,70.67,70.85,70.66,70.78,27500.0
2012-11-01 12:10:00,70.74,70.84,70.74,70.76,28700.0,70.74,70.84,70.74,70.76,28700.0
2012-11-01 12:20:00,70.77,70.98,70.75,70.92,20700.0,70.77,70.98,70.75,70.92,20700.0
2012-11-01 12:30:00,70.92,70.92,70.69,70.69,14100.0,70.92,70.92,70.69,70.69,14100.0
2012-11-01 12:40:00,70.66,70.9,70.66,70.86,11500.0,70.66,70.9,70.66,70.86,11500.0
2012-11-01 12:50:00,70.89,70.92,70.8,70.84,15900.0,70.89,70.92,70.8,70.84,15900.0
2012-11-01 13:00:00,70.81,70.89,70.53,70.62,50800.0,70.81,70.89,70.53,70.62,50800.0
2012-11-01 13:10:00,70.59,70.71,70.57,70.7,13300.0,70.59,70.71,70.57,70.7,13300.0
2012-11-01 13:20:00,70.68,70.72,70.5,70.5,23000.0,70.68,70.72,70.5,70.5,23000.0
2012-11-01 13:30:00,70.47,70.65,70.47,70.54,26000.0,70.47,70.65,70.47,70.54,26000.0
2012-11-01 13:40:00,70.54,70.69,70.5,70.68,17400.0,70.54,70.69,70.5,70.68,17400.0
2012-11-01 13:50:00,70.7,70.8,70.7,70.76,14300.0,70.7,70.8,70.7,70.76,14300.0
2012-11-01 14:00:00,70.76,70.78,70.6,70.69,12800.0,70.76,70.78,70.6,70.69,12800.0
2012-11-01 14:10:00,70.7,70.72,70.6,70.65,20500.0,70.7,70.72,70.6,70.65,20500.0
2012-11-01 14:20:00,70.67,70.85,70.65,70.82,20200.0,70.67,70.85,70.65,70.82,20200.0
2012-11-01 14:30:00,70.83,70.85,70.72,70.72,58700.0,70.83,70.85,70.72,70.72,58700.0
2012-11-01 14:40:00,70.72,70.74,70.62,70.72,27800.0,70.72,70.74,70.62,70.72,27800.0
2012-11-01 14:50:00,70.71,70.93,70.71,70.9,20000.0,70.71,70.93,70.71,70.9,20000.0
2012-11-01 15:00:00,70.9,71.03,70.85,70.97,45500.0,70.9,71.03,70.85,70.97,45500.0
2012-11-01 15:10:00,70.94,70.99,70.89,70.97,34900.0,70.94,70.99,70.89,70.97,34900.0
2012-11-01 15:20:00,70.98,70.99,70.91,70.96,32000.0,70.98,70.99,70.91,70.96,32000.0
2012-11-01 15:30:00,70.97,70.98,70.73,70.77,29800.0,70.97,70.98,70.73,70.77,29800.0
2012-11-01 15:40:00,70.77,70.91,70.76,70.86,34000.0,70.77,70.91,70.76,70.86,34000.0
2012-11-01 15:50:00,70.87,71.02,70.62,71.02,234100.0,70.87,71.02,70.62,71.02,234100.0
2012-11-02 09:30:00,71.26,72.35,71.11,71.81,138300.0,71.26,72.35,71.11,71.81,138300.0
2012-11-02 09:40:00,71.85,71.95,71.15,71.61,90100.0,71.85,71.95,71.15,71.61,90100.0
2012-11-02 09:50:00,71.65,71.66,71.2,71.54,28300.0,71.65,71.66,71.2,71.54,28300.0
2012-11-02 10:00:00,71.6,71.61,71.29,71.29,52800.0,71.6,71.61,71.29,71.29,52800.0
2012-11-02 10:10:00,71.28,71.28,70.62,70.97,79400.0,71.28,71.28,70.62,70.97,79400.0
2012-11-02 10:20:00,70.97,71.11,70.71,71.0,29000.0,70.97,71.11,70.71,71.0,29000.0
2012-11-02 10:30:00,70.91,71.0,70.75,70.91,24100.0,70.91,71.0,70.75,70.91,24100.0
2012-11-02 10:40:00,70.85,70.95,70.74,70.9,16600.0,70.85,70.95,70.74,70.9,16600.0
2012-11-02 10:50:00,70.84,70.91,70.57,70.77,46100.0,70.84,70.91,70.57,70.77,46100.0
2012-11-02 11:00:00,70.81,70.89,70.69,70.73,11900.0,70.81,70.89,70.69,70.73,11900.0
2012-11-02 11:10:00,70.68,70.76,70.51,70.76,25900.0,70.68,70.76,70.51,70.76,25900.0
2012-11-02 11:20:00,70.77,71.14,70.77,70.91,16400.0,70.77,71.14,70.77,70.91,16400.0
2012-11-02 11:30:00,70.91,70.91,70.72,70.82,8800.0,70.91,70.91,70.72,70.82,8800.0
2012-11-02 11:40:00,70.83,71.13,70.83,70.93,30200.0,70.83,71.13,70.83,70.93,30200.0
2012-11-02 11:50:00,70.89,71.1,70.86,70.95,90700.0,70.89,71.1,70.86,70.95,90700.0
2012-11-02 12:00:00,70.97,71.02,70.91,71.0,17100.0,70.97,71.02,70.91,71.0,17100.0
2012-11-02 12:10:00,71.0,71.09,70.81,70.85,21800.0,71.0,71.09,70.81,70.85,21800.0
2012-11-02 12:20:00,70.83,70.95,70.75,70.92,42800.0,70.83,70.95,70.75,70.92,42800.0
2012-11-02 12:30:00,70.89,70.95,70.75,70.82,27600.0,70.89,70.95,70.75,70.82,27600.0
2012-11-02 12:40:00,70.79,70.92,70.74,70.91,34800.0,70.79,70.92,70.74,70.91,34800.0
2012-11-02 12:50:00,70.86,70.94,70.85,70.92,27700.0,70.86,70.94,70.85,70.92,27700.0
2012-11-02 13:00:00,70.9,71.02,70.84,71.0,20200.0,70.9,71.02,70.84,71.0,20200.0
2012-11-02 13:10:00,71.01,71.09,70.96,70.98,11300.0,71.01,71.09,70.96,70.98,11300.0
2012-11-02 13:20:00,70.95,71.27,70.89,71.18,39200.0,70.95,71.27,70.89,71.18,39200.0
2012-11-02 13:30:00,71.18,71.33,70.98,71.05,52400.0,71.18,71.33,70.98,71.05,52400.0
2012-11-02 13:40:00,71.08,71.23,71.02,71.18,48800.0,71.08,71.23,71.02,71.18,48800.0
2012-11-02 13:50:00,71.15,71.19,70.94,71.19,18100.0,71.15,71.19,70.94,71.19,18100.0
2012-11-02 14:00:00,71.12,71.19,70.87,71.13,44200.0,71.12,71.19,70.87,71.13,44200.0
2012-11-02 14:10:00,71.17,71.33,71.1,71.22,50900.0,71.17,71.33,71.1,71.22,50900.0
2012-11-02 14:20:00,71.21,71.22,71.03,71.15,34700.0,71.21,71.22,71.03,71.15,34700.0
2012-11-02 14:30:00,71.1,71.16,70.9,70.9,23900.0,71.1,71.16,70.9,70.9,23900.0
2012-11-02 14:40:00,70.89,70.94,70.56,70.64,42700.0,70.89,70.94,70.56,70.64,42700.0
2012-11-02 14:50:00,70.63,70.88,70.51,70.52,74200.0,70.63,70.88,70.51,70.52,74200.0
2012-11-02 15:00:00,70.51,70.56,70.47,70.49,44800.0,70.51,70.56,70.47,70.49,44800.0
2012-11-02 15:10:00,70.48,70.62,70.48,70.58,17700.0,70.48,70.62,70.48,70.58,17700.0
2012-11-02 15:20:00,70.5,70.58,70.26,70.3,58400.0,70.5,70.58,70.26,70.3,58400.0
2012-11-02 15:30:00,70.3,70.39,70.2,70.24,53700.0,70.3,70.39,70.2,70.24,53700.0
2012-11-02 15:40:00,70.27,70.28,70.02,70.06,42600.0,70.27,70.28,70.02,70.06,42600.0
2012-11-02 15:50:00,70.08,70.25,69.88,70.0,94300.0,70.08,70.25,69.88,70.0,94300.0
2012-11-05 09:30:00,69.97,70.37,69.66,70.19,35400.0,69.97,70.37,69.66,70.19,35400.0
2012-11-05 09:40:00,70.15,70.19,69.96,70.01,20800.0,70.15,70.19,69.96,70.01,20800.0
2012-11-05 09:50:00,69.98,70.18,69.91,70.13,20700.0,69.98,70.18,69.91,70.13,20700.0
2012-11-05 10:00:00,70.12,70.15,69.86,69.96,48700.0,70.12,70.15,69.86,69.96,48700.0
2012-11-05 10:10:00,69.93,70.12,69.82,69.95,29300.0,69.93,70.12,69.82,69.95,29300.0
2012-11-05 10:20:00,69.95,70.0,69.82,69.98,9900.0,69.95,70.0,69.82,69.98,9900.0
2012-11-05 10:30:00,69.98,70.05,69.89,69.96,12800.0,69.98,70.05,69.89,69.96,12800.0
2012-11-05 10:40:00,69.93,70.1,69.92,70.09,11000.0,69.93,70.1,69.92,70.09,11000.0
2012-11-05 10:50:00,70.11,70.23,69.98,69.99,40700.0,70.11,70.23,69.98,69.99,40700.0
2012-11-05 11:00:00,70.01,70.1,69.98,70.01,12400.0,70.01,70.1,69.98,70.01,12400.0
2012-11-05 11:10:00,70.03,70.03,69.91,69.98,17500.0,70.03,70.03,69.91,69.98,17500.0
2012-11-05 11:20:00,69.97,70.0,69.91,69.98,6100.0,69.97,70.0,69.91,69.98,6100.0
2012-11-05 11:30:00,69.95,70.02,69.95,69.98,11200.0,69.95,70.02,69.95,69.98,11200.0
2012-11-05 11:40:00,70.0,70.02,69.93,69.94,11100.0,70.0,70.02,69.93,69.94,11100.0
2012-11-05 11:50:00,70.0,70.01,69.85,69.88,19700.0,70.0,70.01,69.85,69.88,19700.0
2012-11-05 12:00:00,69.88,69.98,69.87,69.94,5000.0,69.88,69.98,69.87,69.94,5000.0
2012-11-05 12:10:00,69.94,69.99,69.88,69.94,7600.0,69.94,69.99,69.88,69.94,7600.0
2012-11-05 12:20:00,69.94,70.0,69.47,69.79,101400.0,69.94,70.0,69.47,69.79,101400.0
2012-11-05 12:30:00,69.79,69.94,69.76,69.87,18400.0,69.79,69.94,69.76,69.87,18400.0
2012-11-05 12:40:00,69.87,69.88,69.78,69.88,11100.0,69.87,69.88,69.78,69.88,11100.0
2012-11-05 12:50:00,69.88,69.9,69.84,69.87,27900.0,69.88,69.9,69.84,69.87,27900.0
2012-11-05 13:00:00,69.89,70.0,69.86,69.97,6200.0,69.89,70.0,69.86,69.97,6200.0
2012-11-05 13:10:00,70.0,70.02,69.96,70.0,13000.0,70.0,70.02,69.96,70.0,13000.0
2012-11-05 13:20:00,69.99,70.0,69.95,69.98,13200.0,69.99,70.0,69.95,69.98,13200.0
2012-11-05 13:30:00,69.96,70.08,69.95,70.08,9500.0,69.96,70.08,69.95,70.08,9500.0
2012-11-05 13:40:00,70.06,70.12,70.0,70.03,7900.0,70.06,70.12,70.0,70.03,7900.0
2012-11-05 13:50:00,70.05,70.18,70.05,70.15,5800.0,70.05,70.18,70.05,70.15,5800.0
2012-11-05 14:00:00,70.15,70.39,70.15,70.39,14300.0,70.15,70.39,70.15,70.39,14300.0
2012-11-05 14:10:00,70.42,70.56,70.38,70.47,20100.0,70.42,70.56,70.38,70.47,20100.0
2012-11-05 14:20:00,70.51,70.65,70.47,70.59,34700.0,70.51,70.65,70.47,70.59,34700.0
2012-11-05 14:30:00,70.6,70.62,70.34,70.38,10500.0,70.6,70.62,70.34,70.38,10500.0
2012-11-05 14:40:00,70.39,70.56,70.39,70.52,6700.0,70.39,70.56,70.39,70.52,6700.0
2012-11-05 14:50:00,70.5,70.5,70.3,70.3,3300.0,70.5,70.5,70.3,70.3,3300.0
2012-11-05 15:00:00,70.35,70.44,70.35,70.35,5600.0,70.35,70.44,70.35,70.35,5600.0
2012-11-05 15:10:00,70.37,70.41,70.33,70.36,10500.0,70.37,70.41,70.33,70.36,10500.0
2012-11-05 15:20:00,70.36,70.59,70.35,70.53,14200.0,70.36,70.59,70.35,70.53,14200.0
2012-11-05 15:30:00,70.51,70.71,70.49,70.71,20800.0,70.51,70.71,70.49,70.71,20800.0
2012-11-05 15:40:00,70.71,70.84,70.64,70.69,33300.0,70.71,70.84,70.64,70.69,33300.0
2012-11-05 15:50:00,70.67,70.86,70.55,70.86,164300.0,70.67,70.86,70.55,70.86,164300.0
2012-11-06 09:30:00,70.89,71.17,70.83,71.14,29100.0,70.89,71.17,70.83,71.14,29100.0
2012-11-06 09:40:00,71.11,71.47,70.96,71.26,15500.0,71.11,71.47,70.96,71.26,15500.0
2012-11-06 09:50:00,71.25,71.38,71.08,71.2,16000.0,71.25,71.38,71.08,71.2,16000.0
2012-11-06 10:00:00,71.2,71.52,71.15,71.47,26200.0,71.2,71.52,71.15,71.47,26200.0
2012-11-06 10:10:00,71.45,71.5,71.3,71.37,8500.0,71.45,71.5,71.3,71.37,8500.0
2012-11-06 10:20:00,71.3,71.42,71.23,71.42,13900.0,71.3,71.42,71.23,71.42,13900.0
2012-11-06 10:30:00,71.42,71.67,71.35,71.65,32900.0,71.42,71.67,71.35,71.65,32900.0
2012-11-06 10:40:00,71.63,71.65,71.24,71.28,23500.0,71.63,71.65,71.24,71.28,23500.0
2012-11-06 10:50:00,71.28,71.39,71.26,71.3,15500.0,71.28,71.39,71.26,71.3,15500.0
2012-11-06 11:00:00,71.3,71.33,71.24,71.33,20500.0,71.3,71.33,71.24,71.33,20500.0
2012-11-06 11:10:00,71.28,71.34,71.19,71.31,15500.0,71.28,71.34,71.19,71.31,15500.0
2012-11-06 11:20:00,71.28,71.34,71.2,71.25,12000.0,71.28,71.34,71.2,71.25,12000.0
2012-11-06 11:30:00,71.22,71.48,71.22,71.28,14900.0,71.22,71.48,71.22,71.28,14900.0
2012-11-06 11:40:00,71.32,71.41,71.23,71.3,29500.0,71.32,71.41,71.23,71.3,29500.0
2012-11-06 11:50:00,71.33,71.33,71.15,71.25,10100.0,71.33,71.33,71.15,71.25,10100.0
2012-11-06 12:00:00,71.29,71.49,71.1,71.1,10000.0,71.29,71.49,71.1,71.1,10000.0
2012-11-06 12:10:00,71.16,71.19,70.8,70.8,24500.0,71.16,71.19,70.8,70.8,24500.0
2012-11-06 12:20:00,70.82,70.9,70.77,70.81,7900.0,70.82,70.9,70.77,70.81,7900.0
2012-11-06 12:30:00,70.84,71.15,70.83,71.06,14400.0,70.84,71.15,70.83,71.06,14400.0
2012-11-06 12:40:00,71.06,71.1,70.98,71.06,8000.0,71.06,71.1,70.98,71.06,8000.0
2012-11-06 12:50:00,71.09,71.18,71.09,71.1,4900.0,71.09,71.18,71.09,71.1,4900.0
2012-11-06 13:00:00,71.09,71.44,71.09,71.41,27800.0,71.09,71.44,71.09,71.41,27800.0
2012-11-06 13:10:00,71.42,71.51,71.33,71.39,18000.0,71.42,71.51,71.33,71.39,18000.0
2012-11-06 13:20:00,71.34,71.43,71.31,71.39,7200.0,71.34,71.43,71.31,71.39,7200.0
2012-11-06 13:30:00,71.38,71.39,71.24,71.33,7700.0,71.38,71.39,71.24,71.33,7700.0
2012-11-06 13:40:00,71.34,71.41,71.29,71.39,6100.0,71.34,71.41,71.29,71.39,6100.0
2012-11-06 13:50:00,71.41,71.41,71.04,71.06,12400.0,71.41,71.41,71.04,71.06,12400.0
2012-11-06 14:00:00,71.04,71.31,71.04,71.26,12800.0,71.04,71.31,71.04,71.26,12800.0
2012-11-06 14:10:00,71.26,71.36,71.19,71.3,22500.0,71.26,71.36,71.19,71.3,22500.0
2012-11-06 14:20:00,71.34,71.62,71.33,71.37,64900.0,71.34,71.62,71.33,71.37,64900.0
2012-11-06 14:30:00,71.36,71.39,71.18,71.27,7000.0,71.36,71.39,71.18,71.27,7000.0
2012-11-06 14:40:00,71.27,71.28,71.18,71.18,10800.0,71.27,71.28,71.18,71.18,10800.0
2012-11-06 14:50:00,71.2,71.35,71.19,71.3,8500.0,71.2,71.35,71.19,71.3,8500.0
2012-11-06 15:00:00,71.3,71.36,71.29,71.32,10100.0,71.3,71.36,71.29,71.32,10100.0
2012-11-06 15:10:00,71.31,71.35,71.26,71.27,16500.0,71.31,71.35,71.26,71.27,16500.0
2012-11-06 15:20:00,71.27,71.28,71.02,71.05,42100.0,71.27,71.28,71.02,71.05,42100.0
2012-11-06 15:30:00,71.05,71.39,71.04,71.29,44200.0,71.05,71.39,71.04,71.29,44200.0
2012-11-06 15:40:00,71.3,71.5,71.29,71.5,37100.0,71.3,71.5,71.29,71.5,37100.0
2012-11-06 15:50:00,71.5,71.61,71.44,71.55,123100.0,71.5,71.61,71.44,71.55,123100.0
2012-11-07 09:30:00,70.75,70.97,70.29,70.45,64200.0,70.75,70.97,70.29,70.45,64200.0
2012-11-07 09:40:00,70.51,70.95,70.3,70.91,24500.0,70.51,70.95,70.3,70.91,24500.0
2012-11-07 09:50:00,70.94,71.2,70.76,71.19,23100.0,70.94,71.2,70.76,71.19,23100.0
2012-11-07 10:00:00,71.15,71.26,70.9,70.98,26500.0,71.15,71.26,70.9,70.98,26500.0
2012-11-07 10:10:00,70.96,71.0,70.68,70.68,27800.0,70.96,71.0,70.68,70.68,27800.0
2012-11-07 10:20:00,70.68,70.83,70.51,70.71,28200.0,70.68,70.83,70.51,70.71,28200.0
2012-11-07 10:30:00,70.67,70.78,70.58,70.76,49600.0,70.67,70.78,70.58,70.76,49600.0
2012-11-07 10:40:00,70.74,70.74,70.39,70.39,23500.0,70.74,70.74,70.39,70.39,23500.0
2012-11-07 10:50:00,70.39,70.41,69.84,69.87,56900.0,70.39,70.41,69.84,69.87,56900.0
2012-11-07 11:00:00,69.89,70.49,69.89,70.43,25400.0,69.89,70.49,69.89,70.43,25400.0
2012-11-07 11:10:00,70.5,70.52,70.18,70.3,17300.0,70.5,70.52,70.18,70.3,17300.0
2012-11-07 11:20:00,70.28,70.35,69.76,69.92,37800.0,70.28,70.35,69.76,69.92,37800.0
2012-11-07 11:30:00,69.89,69.95,69.62,69.65,44300.0,69.89,69.95,69.62,69.65,44300.0
2012-11-07 11:40:00,69.69,69.7,69.63,69.68,24300.0,69.69,69.7,69.63,69.68,24300.0
2012-11-07 11:50:00,69.69,69.8,69.63,69.74,31400.0,69.69,69.8,69.63,69.74,31400.0
2012-11-07 12:00:00,69.73,70.27,69.73,70.08,54000.0,69.73,70.27,69.73,70.08,54000.0
2012-11-07 12:10:00,70.14,70.22,70.0,70.04,10400.0,70.14,70.22,70.0,70.04,10400.0
2012-11-07 12:20:00,70.04,70.18,69.97,70.09,11500.0,70.04,70.18,69.97,70.09,11500.0
2012-11-07 12:30:00,70.05,70.08,69.98,69.99,7200.0,70.05,70.08,69.98,69.99,7200.0
2012-11-07 12:40:00,69.99,70.09,69.97,70.01,7300.0,69.99,70.09,69.97,70.01,7300.0
2012-11-07 12:50:00,70.02,70.09,69.9,69.96,25100.0,70.02,70.09,69.9,69.96,25100.0
2012-11-07 13:00:00,69.88,70.1,69.77,70.1,22900.0,69.88,70.1,69.77,70.1,22900.0
2012-11-07 13:10:00,70.13,70.23,70.04,70.07,9800.0,70.13,70.23,70.04,70.07,9800.0
2012-11-07 13:20:00,70.09,70.11,70.01,70.01,8600.0,70.09,70.11,70.01,70.01,8600.0
2012-11-07 13:30:00,70.02,70.21,69.98,70.18,7800.0,70.02,70.21,69.98,70.18,7800.0
2012-11-07 13:40:00,70.18,70.35,70.18,70.35,31700.0,70.18,70.35,70.18,70.35,31700.0
2012-11-07 13:50:00,70.29,70.7,70.26,70.59,56800.0,70.29,70.7,70.26,70.59,56800.0
2012-11-07 14:00:00,70.53,70.82,70.53,70.78,23300.0,70.53,70.82,70.53,70.78,23300.0
2012-11-07 14:10:00,70.78,70.78,70.47,70.72,31600.0,70.78,70.78,70.47,70.72,31600.0
2012-11-07 14:20:00,70.75,70.76,70.58,70.75,36500.0,70.75,70.76,70.58,70.75,36500.0
2012-11-07 14:30:00,70.72,70.74,70.41,70.49,35200.0,70.72,70.74,70.41,70.49,35200.0
2012-11-07 14:40:00,70.48,70.49,70.3,70.33,22600.0,70.48,70.49,70.3,70.33,22600.0
2012-11-07 14:50:00,70.33,70.45,70.25,70.35,18400.0,70.33,70.45,70.25,70.35,18400.0
2012-11-07 15:00:00,70.35,70.7,70.27,70.62,42600.0,70.35,70.7,70.27,70.62,42600.0
2012-11-07 15:10:00,70.61,71.09,70.58,70.99,114100.0,70.61,71.09,70.58,70.99,114100.0
2012-11-07 15:20:00,70.97,71.09,70.78,70.87,34400.0,70.97,71.09,70.78,70.87,34400.0
2012-11-07 15:30:00,70.88,70.88,70.54,70.59,28500.0,70.88,70.88,70.54,70.59,28500.0
2012-11-07 15:40:00,70.61,71.05,70.57,70.71,61200.0,70.61,71.05,70.57,70.71,61200.0
2012-11-07 15:50:00,70.73,71.0,70.6,70.75,162700.0,70.73,71.0,70.6,70.75,162700.0
2012-11-08 09:30:00,70.53,70.99,70.17,70.36,48600.0,70.53,70.99,70.17,70.36,48600.0
2012-11-08 09:40:00,70.37,70.93,70.24,70.9,55600.0,70.37,70.93,70.24,70.9,55600.0
2012-11-08 09:50:00,70.85,71.39,70.85,71.15,65100.0,70.85,71.39,70.85,71.15,65100.0
2012-11-08 10:00:00,71.16,71.18,70.75,70.8,37100.0,71.16,71.18,70.75,70.8,37100.0
2012-11-08 10:10:00,70.77,70.94,70.77,70.88,39900.0,70.77,70.94,70.77,70.88,39900.0
2012-11-08 10:20:00,70.86,70.86,70.27,70.39,51300.0,70.86,70.86,70.27,70.39,51300.0
2012-11-08 10:30:00,70.4,70.87,70.29,70.36,45100.0,70.4,70.87,70.29,70.36,45100.0
2012-11-08 10:40:00,70.33,70.49,70.16,70.35,55800.0,70.33,70.49,70.16,70.35,55800.0
2012-11-08 10:50:00,70.36,70.6,70.27,70.34,18600.0,70.36,70.6,70.27,70.34,18600.0
2012-11-08 11:00:00,70.38,70.41,69.84,70.19,73800.0,70.38,70.41,69.84,70.19,73800.0
2012-11-08 11:10:00,70.15,70.16,69.75,69.85,81200.0,70.15,70.16,69.75,69.85,81200.0
2012-11-08 11:20:00,69.86,70.08,69.5,69.85,52800.0,69.86,70.08,69.5,69.85,52800.0
2012-11-08 11:30:00,69.87,70.05,69.45,69.49,48600.0,69.87,70.05,69.45,69.49,48600.0
2012-11-08 11:40:00,69.48,69.59,69.26,69.4,21800.0,69.48,69.59,69.26,69.4,21800.0
2012-11-08 11:50:00,69.41,69.55,69.31,69.4,14400.0,69.41,69.55,69.31,69.4,14400.0
2012-11-08 12:00:00,69.4,69.59,69.25,69.51,23400.0,69.4,69.59,69.25,69.51,23400.0
2012-11-08 12:10:00,69.5,69.56,69.11,69.16,47900.0,69.5,69.56,69.11,69.16,47900.0
2012-11-08 12:20:00,69.12,69.18,68.61,68.65,65100.0,69.12,69.18,68.61,68.65,65100.0
2012-11-08 12:30:00,68.68,68.8,68.35,68.59,81600.0,68.68,68.8,68.35,68.59,81600.0
2012-11-08 12:40:00,68.65,68.65,68.19,68.19,22700.0,68.65,68.65,68.19,68.19,22700.0
2012-11-08 12:50:00,68.19,68.83,68.16,68.77,69000.0,68.19,68.83,68.16,68.77,69000.0
2012-11-08 13:00:00,68.8,68.89,68.64,68.84,43800.0,68.8,68.89,68.64,68.84,43800.0
2012-11-08 13:10:00,68.78,68.84,68.52,68.73,24200.0,68.78,68.84,68.52,68.73,24200.0
2012-11-08 13:20:00,68.7,68.81,68.42,68.68,40500.0,68.7,68.81,68.42,68.68,40500.0
2012-11-08 13:30:00,68.62,68.78,68.42,68.7,26800.0,68.62,68.78,68.42,68.7,26800.0
2012-11-08 13:40:00,68.72,68.77,68.68,68.7,17400.0,68.72,68.77,68.68,68.7,17400.0
2012-11-08 13:50:00,68.71,69.05,68.68,68.93,34100.0,68.71,69.05,68.68,68.93,34100.0
2012-11-08 14:00:00,68.91,68.95,68.76,68.88,16800.0,68.91,68.95,68.76,68.88,16800.0
2012-11-08 14:10:00,68.81,68.92,68.77,68.77,50600.0,68.81,68.92,68.77,68.77,50600.0
2012-11-08 14:20:00,68.77,68.77,68.61,68.66,14300.0,68.77,68.77,68.61,68.66,14300.0
2012-11-08 14:30:00,68.62,68.67,68.51,68.54,21500.0,68.62,68.67,68.51,68.54,21500.0
2012-11-08 14:40:00,68.5,68.59,68.45,68.57,18000.0,68.5,68.59,68.45,68.57,18000.0
2012-11-08 14:50:00,68.51,68.6,68.43,68.59,24900.0,68.51,68.6,68.43,68.59,24900.0
2012-11-08 15:00:00,68.57,68.6,68.47,68.5,25000.0,68.57,68.6,68.47,68.5,25000.0
2012-11-08 15:10:00,68.52,68.66,68.51,68.53,56600.0,68.52,68.66,68.51,68.53,56600.0
2012-11-08 15:20:00,68.59,68.8,68.49,68.8,83900.0,68.59,68.8,68.49,68.8,83900.0
2012-11-08 15:30:00,68.74,68.8,68.23,68.41,70500.0,68.74,68.8,68.23,68.41,70500.0
2012-11-08 15:40:00,68.41,68.5,68.26,68.27,46600.0,68.41,68.5,68.26,68.27,46600.0
2012-11-08 15:50:00,68.28,68.5,68.18,68.48,144900.0,68.28,68.5,68.18,68.48,144900.0
2012-11-09 09:30:00,68.21,68.39,67.5,67.75,97800.0,68.21,68.39,67.5,67.75,97800.0
2012-11-09 09:40:00,67.59,67.93,67.0,67.05,65400.0,67.59,67.93,67.0,67.05,65400.0
2012-11-09 09:50:00,67.06,67.37,66.85,67.3,75500.0,67.06,67.37,66.85,67.3,75500.0
2012-11-09 10:00:00,67.27,67.64,67.17,67.5,41900.0,67.27,67.64,67.17,67.5,41900.0
2012-11-09 10:10:00,67.57,67.67,67.16,67.23,30500.0,67.57,67.67,67.16,67.23,30500.0
2012-11-09 10:20:00,67.24,67.82,67.21,67.45,29500.0,67.24,67.82,67.21,67.45,29500.0
2012-11-09 10:30:00,67.51,67.83,67.45,67.8,40100.0,67.51,67.83,67.45,67.8,40100.0
2012-11-09 10:40:00,67.73,68.39,67.73,68.13,52200.0,67.73,68.39,67.73,68.13,52200.0
2012-11-09 10:50:00,68.13,68.74,67.94,68.54,81100.0,68.13,68.74,67.94,68.54,81100.0
2012-11-09 11:00:00,68.54,68.76,68.42,68.44,24800.0,68.54,68.76,68.42,68.44,24800.0
2012-11-09 11:10:00,68.41,68.42,68.05,68.36,22800.0,68.41,68.42,68.05,68.36,22800.0
2012-11-09 11:20:00,68.36,68.4,67.82,67.87,25600.0,68.36,68.4,67.82,67.87,25600.0
2012-11-09 11:30:00,67.87,68.28,67.85,67.98,15300.0,67.87,68.28,67.85,67.98,15300.0
2012-11-09 11:40:00,68.0,68.1,67.88,67.94,46300.0,68.0,68.1,67.88,67.94,46300.0
2012-11-09 11:50:00,67.95,67.99,67.79,67.92,25600.0,67.95,67.99,67.79,67.92,25600.0
2012-11-09 12:00:00,67.94,68.04,67.9,68.04,16400.0,67.94,68.04,67.9,68.04,16400.0
2012-11-09 12:10:00,68.02,68.1,67.86,67.9,18600.0,68.02,68.1,67.86,67.9,18600.0
2012-11-09 12:20:00,67.97,68.09,67.93,67.95,21700.0,67.97,68.09,67.93,67.95,21700.0
2012-11-09 12:30:00,67.97,68.04,67.96,67.96,12000.0,67.97,68.04,67.96,67.96,12000.0
2012-11-09 12:40:00,68.01,68.02,67.89,67.97,22100.0,68.01,68.02,67.89,67.97,22100.0
2012-11-09 12:50:00,67.96,68.03,67.89,68.0,9500.0,67.96,68.03,67.89,68.0,9500.0
2012-11-09 13:00:00,68.0,68.04,67.92,67.92,109700.0,68.0,68.04,67.92,67.92,109700.0
2012-11-09 13:10:00,67.93,67.99,67.64,67.84,18900.0,67.93,67.99,67.64,67.84,18900.0
2012-11-09 13:20:00,67.83,67.83,67.38,67.43,20700.0,67.83,67.83,67.38,67.43,20700.0
2012-11-09 13:30:00,67.42,67.48,67.25,67.3,24000.0,67.42,67.48,67.25,67.3,24000.0
2012-11-09 13:40:00,67.34,67.43,67.16,67.16,23700.0,67.34,67.43,67.16,67.16,23700.0
2012-11-09 13:50:00,67.2,67.39,67.17,67.37,17900.0,67.2,67.39,67.17,67.37,17900.0
2012-11-09 14:00:00,67.4,67.42,67.25,67.29,17500.0,67.4,67.42,67.25,67.29,17500.0
2012-11-09 14:10:00,67.27,67.47,67.26,67.36,25700.0,67.27,67.47,67.26,67.36,25700.0
2012-11-09 14:20:00,67.39,67.5,67.33,67.5,27000.0,67.39,67.5,67.33,67.5,27000.0
2012-11-09 14:30:00,67.51,67.62,67.39,67.43,26500.0,67.51,67.62,67.39,67.43,26500.0
2012-11-09 14:40:00,67.48,67.59,67.42,67.45,10200.0,67.48,67.59,67.42,67.45,10200.0
2012-11-09 14:50:00,67.46,67.6,67.43,67.51,13400.0,67.46,67.6,67.43,67.51,13400.0
2012-11-09 15:00:00,67.5,67.5,67.34,67.39,15900.0,67.5,67.5,67.34,67.39,15900.0
2012-11-09 15:10:00,67.4,67.55,67.33,67.35,19700.0,67.4,67.55,67.33,67.35,19700.0
2012-11-09 15:20:00,67.37,67.6,67.33,67.47,38100.0,67.37,67.6,67.33,67.47,38100.0
2012-11-09 15:30:00,67.46,67.94,67.38,67.94,96300.0,67.46,67.94,67.38,67.94,96300.0
2012-11-09 15:40:00,67.98,68.13,67.82,67.85,90300.0,67.98,68.13,67.82,67.85,90300.0
2012-11-09 15:50:00,67.86,67.92,67.65,67.74,92500.0,67.86,67.92,67.65,67.74,92500.0
2012-11-12 09:30:00,67.95,68.62,67.83,68.1,82700.0,67.95,68.62,67.83,68.1,82700.0
2012-11-12 09:40:00,68.1,68.57,68.1,68.49,43200.0,68.1,68.57,68.1,68.49,43200.0
2012-11-12 09:50:00,68.61,68.75,68.38,68.62,27900.0,68.61,68.75,68.38,68.62,27900.0
2012-11-12 10:00:00,68.61,68.63,68.42,68.51,21600.0,68.61,68.63,68.42,68.51,21600.0
2012-11-12 10:10:00,68.53,68.55,68.32,68.39,46000.0,68.53,68.55,68.32,68.39,46000.0
2012-11-12 10:20:00,68.48,68.5,68.39,68.49,14800.0,68.48,68.5,68.39,68.49,14800.0
2012-11-12 10:30:00,68.5,68.82,68.5,68.69,29200.0,68.5,68.82,68.5,68.69,29200.0
2012-11-12 10:40:00,68.72,68.77,68.33,68.58,59600.0,68.72,68.77,68.33,68.58,59600.0
2012-11-12 10:50:00,68.55,68.76,68.48,68.76,13500.0,68.55,68.76,68.48,68.76,13500.0
2012-11-12 11:00:00,68.72,68.8,68.57,68.77,30500.0,68.72,68.8,68.57,68.77,30500.0
2012-11-12 11:10:00,68.79,68.94,68.7,68.75,30800.0,68.79,68.94,68.7,68.75,30800.0
2012-11-12 11:20:00,68.74,68.8,68.74,68.77,15000.0,68.74,68.8,68.74,68.77,15000.0
2012-11-12 11:30:00,68.79,68.8,68.75,68.75,13500.0,68.79,68.8,68.75,68.75,13500.0
2012-11-12 11:40:00,68.72,68.8,68.71,68.79,22100.0,68.72,68.8,68.71,68.79,22100.0
2012-11-12 11:50:00,68.78,68.85,68.73,68.73,12200.0,68.78,68.85,68.73,68.73,12200.0
2012-11-12 12:00:00,68.74,68.85,68.66,68.81,15700.0,68.74,68.85,68.66,68.81,15700.0
2012-11-12 12:10:00,68.83,69.08,68.78,69.06,17600.0,68.83,69.08,68.78,69.06,17600.0
2012-11-12 12:20:00,69.06,69.07,68.85,68.89,25200.0,69.06,69.07,68.85,68.89,25200.0
2012-11-12 12:30:00,68.91,68.92,68.86,68.91,21700.0,68.91,68.92,68.86,68.91,21700.0
2012-11-12 12:40:00,68.91,69.0,68.89,68.95,16800.0,68.91,69.0,68.89,68.95,16800.0
2012-11-12 12:50:00,68.95,69.02,68.93,68.99,19200.0,68.95,69.02,68.93,68.99,19200.0
2012-11-12 13:00:00,68.99,69.07,68.96,69.07,20600.0,68.99,69.07,68.96,69.07,20600.0
2012-11-12 13:10:00,69.07,69.21,69.0,69.0,46700.0,69.07,69.21,69.0,69.0,46700.0
2012-11-12 13:20:00,69.01,69.03,69.0,69.02,15500.0,69.01,69.03,69.0,69.02,15500.0
2012-11-12 13:30:00,69.01,69.1,68.95,69.05,47300.0,69.01,69.1,68.95,69.05,47300.0
2012-11-12 13:40:00,69.04,69.08,69.0,69.04,15600.0,69.04,69.08,69.0,69.04,15600.0
2012-11-12 13:50:00,69.03,69.19,69.02,69.19,38700.0,69.03,69.19,69.02,69.19,38700.0
2012-11-12 14:00:00,69.19,69.3,69.13,69.2,59300.0,69.19,69.3,69.13,69.2,59300.0
2012-11-12 14:10:00,69.2,69.31,69.18,69.27,31600.0,69.2,69.31,69.18,69.27,31600.0
2012-11-12 14:20:00,69.28,69.45,69.12,69.16,42400.0,69.28,69.45,69.12,69.16,42400.0
2012-11-12 14:30:00,69.16,69.34,69.1,69.2,32200.0,69.16,69.34,69.1,69.2,32200.0
2012-11-12 14:40:00,69.21,69.24,69.13,69.13,23000.0,69.21,69.24,69.13,69.13,23000.0
2012-11-12 14:50:00,69.11,69.24,69.05,69.21,20200.0,69.11,69.24,69.05,69.21,20200.0
2012-11-12 15:00:00,69.21,69.28,69.11,69.21,28300.0,69.21,69.28,69.11,69.21,28300.0
2012-11-12 15:10:00,69.23,69.35,69.11,69.17,32300.0,69.23,69.35,69.11,69.17,32300.0
2012-11-12 15:20:00,69.17,69.28,69.13,69.13,74600.0,69.17,69.28,69.13,69.13,74600.0
2012-11-12 15:30:00,69.12,69.17,69.04,69.14,47800.0,69.12,69.17,69.04,69.14,47800.0
2012-11-12 15:40:00,69.12,69.2,69.01,69.11,40600.0,69.12,69.2,69.01,69.11,40600.0
2012-11-12 15:50:00,69.11,69.26,69.1,69.23,125800.0,69.11,69.26,69.1,69.23,125800.0
2012-11-13 09:30:00,68.97,68.97,68.31,68.74,23800.0,68.97,68.97,68.31,68.74,23800.0
2012-11-13 09:40:00,68.77,69.82,68.77,69.82,60600.0,68.77,69.82,68.77,69.82,60600.0
2012-11-13 09:50:00,69.83,69.83,69.4,69.78,22200.0,69.83,69.83,69.4,69.78,22200.0
2012-11-13 10:00:00,69.78,69.81,69.41,69.53,15800.0,69.78,69.81,69.41,69.53,15800.0
2012-11-13 10:10:00,69.57,69.82,69.12,69.25,27600.0,69.57,69.82,69.12,69.25,27600.0
2012-11-13 10:20:00,69.25,69.45,69.23,69.28,7400.0,69.25,69.45,69.23,69.28,7400.0
2012-11-13 10:30:00,69.26,69.59,69.21,69.45,19400.0,69.26,69.59,69.21,69.45,19400.0
2012-11-13 10:40:00,69.45,69.64,69.4,69.64,10000.0,69.45,69.64,69.4,69.64,10000.0
2012-11-13 10:50:00,69.62,69.92,69.62,69.87,15300.0,69.62,69.92,69.62,69.87,15300.0
2012-11-13 11:00:00,69.87,69.95,69.74,69.74,20500.0,69.87,69.95,69.74,69.74,20500.0
2012-11-13 11:10:00,69.74,69.76,69.54,69.55,10900.0,69.74,69.76,69.54,69.55,10900.0
2012-11-13 11:20:00,69.55,69.68,69.52,69.57,4100.0,69.55,69.68,69.52,69.57,4100.0
2012-11-13 11:30:00,69.56,69.62,69.48,69.52,6200.0,69.56,69.62,69.48,69.52,6200.0
2012-11-13 11:40:00,69.52,69.75,69.52,69.61,17300.0,69.52,69.75,69.52,69.61,17300.0
2012-11-13 11:50:00,69.57,69.65,69.54,69.59,10400.0,69.57,69.65,69.54,69.59,10400.0
2012-11-13 12:00:00,69.58,69.63,69.45,69.5,16900.0,69.58,69.63,69.45,69.5,16900.0
2012-11-13 12:10:00,69.5,69.69,69.5,69.55,8200.0,69.5,69.69,69.5,69.55,8200.0
2012-11-13 12:20:00,69.54,69.64,69.49,69.63,9400.0,69.54,69.64,69.49,69.63,9400.0
2012-11-13 12:30:00,69.63,69.7,69.54,69.55,4800.0,69.63,69.7,69.54,69.55,4800.0
2012-11-13 12:40:00,69.55,69.69,69.55,69.68,6100.0,69.55,69.69,69.55,69.68,6100.0
2012-11-13 12:50:00,69.68,69.84,69.68,69.84,18000.0,69.68,69.84,69.68,69.84,18000.0
2012-11-13 13:00:00,69.83,69.92,69.78,69.92,10100.0,69.83,69.92,69.78,69.92,10100.0
2012-11-13 13:10:00,69.93,70.06,69.89,70.06,20200.0,69.93,70.06,69.89,70.06,20200.0
2012-11-13 13:20:00,70.09,70.1,69.9,69.99,6400.0,70.09,70.1,69.9,69.99,6400.0
2012-11-13 13:30:00,69.95,70.09,69.93,70.03,19100.0,69.95,70.09,69.93,70.03,19100.0
2012-11-13 13:40:00,70.04,70.35,70.04,70.35,61100.0,70.04,70.35,70.04,70.35,61100.0
2012-11-13 13:50:00,70.35,70.54,70.12,70.32,80400.0,70.35,70.54,70.12,70.32,80400.0
2012-11-13 14:00:00,70.31,70.32,69.93,69.94,18900.0,70.31,70.32,69.93,69.94,18900.0
2012-11-13 14:10:00,69.9,70.0,69.88,69.9,9000.0,69.9,70.0,69.88,69.9,9000.0
2012-11-13 14:20:00,69.9,70.1,69.87,70.1,16000.0,69.9,70.1,69.87,70.1,16000.0
2012-11-13 14:30:00,70.07,70.14,69.72,69.98,81700.0,70.07,70.14,69.72,69.98,81700.0
2012-11-13 14:40:00,70.03,70.09,69.73,69.95,36600.0,70.03,70.09,69.73,69.95,36600.0
2012-11-13 14:50:00,69.93,70.09,69.89,69.99,21800.0,69.93,70.09,69.89,69.99,21800.0
2012-11-13 15:00:00,70.0,70.09,69.98,70.04,17900.0,70.0,70.09,69.98,70.04,17900.0
2012-11-13 15:10:00,70.07,70.07,69.93,70.02,17400.0,70.07,70.07,69.93,70.02,17400.0
2012-11-13 15:20:00,70.02,70.09,69.88,69.88,24500.0,70.02,70.09,69.88,69.88,24500.0
2012-11-13 15:30:00,69.84,69.91,69.76,69.8,24000.0,69.84,69.91,69.76,69.8,24000.0
2012-11-13 15:40:00,69.86,69.89,69.66,69.83,32500.0,69.86,69.89,69.66,69.83,32500.0
2012-11-13 15:50:00,69.83,69.85,69.75,69.83,116700.0,69.83,69.85,69.75,69.83,116700.0
2012-11-14 09:30:00,69.79,70.35,69.65,69.8,37500.0,69.79,70.35,69.65,69.8,37500.0
2012-11-14 09:40:00,69.76,69.8,69.22,69.31,62300.0,69.76,69.8,69.22,69.31,62300.0
2012-11-14 09:50:00,69.32,69.33,68.39,68.7,65800.0,69.32,69.33,68.39,68.7,65800.0
2012-11-14 10:00:00,68.75,69.15,68.61,68.92,33900.0,68.75,69.15,68.61,68.92,33900.0
2012-11-14 10:10:00,68.99,69.0,68.42,68.62,35900.0,68.99,69.0,68.42,68.62,35900.0
2012-11-14 10:20:00,68.63,68.75,68.35,68.35,24100.0,68.63,68.75,68.35,68.35,24100.0
2012-11-14 10:30:00,68.35,68.43,68.0,68.13,80300.0,68.35,68.43,68.0,68.13,80300.0
2012-11-14 10:40:00,68.08,68.11,67.82,67.91,73500.0,68.08,68.11,67.82,67.91,73500.0
2012-11-14 10:50:00,67.94,67.94,67.29,67.4,94900.0,67.94,67.94,67.29,67.4,94900.0
2012-11-14 11:00:00,67.43,67.52,67.3,67.41,78800.0,67.43,67.52,67.3,67.41,78800.0
2012-11-14 11:10:00,67.39,67.72,67.38,67.64,45700.0,67.39,67.72,67.38,67.64,45700.0
2012-11-14 11:20:00,67.64,67.95,67.58,67.95,32500.0,67.64,67.95,67.58,67.95,32500.0
2012-11-14 11:30:00,67.91,67.98,67.75,67.9,42400.0,67.91,67.98,67.75,67.9,42400.0
2012-11-14 11:40:00,67.9,68.13,67.85,67.88,26100.0,67.9,68.13,67.85,67.88,26100.0
2012-11-14 11:50:00,67.89,67.95,67.84,67.9,14700.0,67.89,67.95,67.84,67.9,14700.0
2012-11-14 12:00:00,67.9,67.93,67.81,67.9,24000.0,67.9,67.93,67.81,67.9,24000.0
2012-11-14 12:10:00,67.85,67.95,67.8,67.85,22800.0,67.85,67.95,67.8,67.85,22800.0
2012-11-14 12:20:00,67.86,67.91,67.71,67.8,33300.0,67.86,67.91,67.71,67.8,33300.0
2012-11-14 12:30:00,67.76,68.01,67.71,67.88,42600.0,67.76,68.01,67.71,67.88,42600.0
2012-11-14 12:40:00,67.86,67.98,67.8,67.84,18000.0,67.86,67.98,67.8,67.84,18000.0
2012-11-14 12:50:00,67.89,67.97,67.86,67.89,7800.0,67.89,67.97,67.86,67.89,7800.0
2012-11-14 13:00:00,67.9,67.9,67.72,67.77,9000.0,67.9,67.9,67.72,67.77,9000.0
2012-11-14 13:10:00,67.78,67.96,67.77,67.88,24500.0,67.78,67.96,67.77,67.88,24500.0
2012-11-14 13:20:00,67.84,67.89,67.76,67.85,17100.0,67.84,67.89,67.76,67.85,17100.0
2012-11-14 13:30:00,67.85,68.09,67.85,67.96,26400.0,67.85,68.09,67.85,67.96,26400.0
2012-11-14 13:40:00,68.02,68.07,67.85,67.86,18400.0,68.02,68.07,67.85,67.86,18400.0
2012-11-14 13:50:00,67.83,68.02,67.83,67.86,13700.0,67.83,68.02,67.83,67.86,13700.0
2012-11-14 14:00:00,67.9,67.98,67.84,67.87,21300.0,67.9,67.98,67.84,67.87,21300.0
2012-11-14 14:10:00,67.89,67.9,67.68,67.76,20900.0,67.89,67.9,67.68,67.76,20900.0
2012-11-14 14:20:00,67.77,67.8,67.54,67.58,35900.0,67.77,67.8,67.54,67.58,35900.0
2012-11-14 14:30:00,67.6,67.64,67.48,67.63,27600.0,67.6,67.64,67.48,67.63,27600.0
2012-11-14 14:40:00,67.6,67.62,67.4,67.61,25700.0,67.6,67.62,67.4,67.61,25700.0
2012-11-14 14:50:00,67.56,67.56,67.38,67.38,19500.0,67.56,67.56,67.38,67.38,19500.0
2012-11-14 15:00:00,67.38,67.43,67.0,67.01,41700.0,67.38,67.43,67.0,67.01,41700.0
2012-11-14 15:10:00,67.02,67.07,66.67,66.67,65900.0,67.02,67.07,66.67,66.67,65900.0
2012-11-14 15:20:00,66.69,66.71,66.3,66.34,106300.0,66.69,66.71,66.3,66.34,106300.0
2012-11-14 15:30:00,66.34,66.35,65.87,66.21,129500.0,66.34,66.35,65.87,66.21,129500.0
2012-11-14 15:40:00,66.21,66.46,65.92,65.92,104000.0,66.21,66.46,65.92,65.92,104000.0
2012-11-14 15:50:00,65.92,66.05,65.83,65.94,236400.0,65.92,66.05,65.83,65.94,236400.0
2012-11-15 09:30:00,66.01,66.14,65.5,65.96,95700.0,66.01,66.14,65.5,65.96,95700.0
2012-11-15 09:40:00,65.96,66.15,65.55,65.66,48800.0,65.96,66.15,65.55,65.66,48800.0
2012-11-15 09:50:00,65.63,65.84,65.09,65.35,124400.0,65.63,65.84,65.09,65.35,124400.0
2012-11-15 10:00:00,65.31,66.2,65.16,66.13,72600.0,65.31,66.2,65.16,66.13,72600.0
2012-11-15 10:10:00,66.1,66.6,65.99,66.42,48300.0,66.1,66.6,65.99,66.42,48300.0
2012-11-15 10:20:00,66.42,66.45,66.17,66.26,49400.0,66.42,66.45,66.17,66.26,49400.0
2012-11-15 10:30:00,66.27,66.56,66.26,66.4,28500.0,66.27,66.56,66.26,66.4,28500.0
2012-11-15 10:40:00,66.44,66.56,66.28,66.56,14600.0,66.44,66.56,66.28,66.56,14600.0
2012-11-15 10:50:00,66.55,66.7,66.19,66.2,19900.0,66.55,66.7,66.19,66.2,19900.0
2012-11-15 11:00:00,66.19,66.4,66.19,66.2,29200.0,66.19,66.4,66.19,66.2,29200.0
2012-11-15 11:10:00,66.2,66.45,66.09,66.09,19900.0,66.2,66.45,66.09,66.09,19900.0
2012-11-15 11:20:00,66.09,66.11,66.01,66.04,22300.0,66.09,66.11,66.01,66.04,22300.0
2012-11-15 11:30:00,66.02,66.05,65.91,65.95,29700.0,66.02,66.05,65.91,65.95,29700.0
2012-11-15 11:40:00,65.97,66.0,65.59,65.59,21000.0,65.97,66.0,65.59,65.59,21000.0
2012-11-15 11:50:00,65.62,65.77,65.48,65.73,34900.0,65.62,65.77,65.48,65.73,34900.0
2012-11-15 12:00:00,65.72,65.76,65.5,65.51,20400.0,65.72,65.76,65.5,65.51,20400.0
2012-11-15 12:10:00,65.53,65.74,65.49,65.74,18200.0,65.53,65.74,65.49,65.74,18200.0
2012-11-15 12:20:00,65.68,65.68,65.48,65.55,16200.0,65.68,65.68,65.48,65.55,16200.0
2012-11-15 12:30:00,65.56,65.9,65.49,65.89,20300.0,65.56,65.9,65.49,65.89,20300.0
2012-11-15 12:40:00,65.82,65.82,65.58,65.64,16500.0,65.82,65.82,65.58,65.64,16500.0
2012-11-15 12:50:00,65.65,65.72,65.59,65.67,15500.0,65.65,65.72,65.59,65.67,15500.0
2012-11-15 13:00:00,65.67,65.75,65.61,65.71,21800.0,65.67,65.75,65.61,65.71,21800.0
2012-11-15 13:10:00,65.68,65.76,65.51,65.6,22300.0,65.68,65.76,65.51,65.6,22300.0
2012-11-15 13:20:00,65.58,65.73,65.54,65.71,20500.0,65.58,65.73,65.54,65.71,20500.0
2012-11-15 13:30:00,65.71,65.97,65.71,65.91,21500.0,65.71,65.97,65.71,65.91,21500.0
2012-11-15 13:40:00,65.93,65.99,65.84,65.88,38500.0,65.93,65.99,65.84,65.88,38500.0
2012-11-15 13:50:00,65.88,66.14,65.88,65.95,19400.0,65.88,66.14,65.88,65.95,19400.0
2012-11-15 14:00:00,65.96,66.14,65.86,65.86,21000.0,65.96,66.14,65.86,65.86,21000.0
2012-11-15 14:10:00,65.89,66.07,65.84,65.89,11900.0,65.89,66.07,65.84,65.89,11900.0
2012-11-15 14:20:00,65.88,65.97,65.87,65.95,13600.0,65.88,65.97,65.87,65.95,13600.0
2012-11-15 14:30:00,65.99,65.99,65.78,65.87,14300.0,65.99,65.99,65.78,65.87,14300.0
2012-11-15 14:40:00,65.88,66.05,65.86,66.01,22300.0,65.88,66.05,65.86,66.01,22300.0
2012-11-15 14:50:00,66.0,66.21,66.0,66.1,20600.0,66.0,66.21,66.0,66.1,20600.0
2012-11-15 15:00:00,66.07,66.07,65.58,65.67,57300.0,66.07,66.07,65.58,65.67,57300.0
2012-11-15 15:10:00,65.69,65.75,65.48,65.72,48400.0,65.69,65.75,65.48,65.72,48400.0
2012-11-15 15:20:00,65.73,65.75,65.54,65.57,20200.0,65.73,65.75,65.54,65.57,20200.0
2012-11-15 15:30:00,65.57,65.64,65.46,65.63,39000.0,65.57,65.64,65.46,65.63,39000.0
2012-11-15 15:40:00,65.67,65.93,65.63,65.72,101100.0,65.67,65.93,65.63,65.72,101100.0
2012-11-15 15:50:00,65.72,65.87,65.72,65.87,77600.0,65.72,65.87,65.72,65.87,77600.0
2012-11-16 09:30:00,65.99,66.62,65.85,66.47,39800.0,65.99,66.62,65.85,66.47,39800.0
2012-11-16 09:40:00,66.37,66.43,66.16,66.34,58900.0,66.37,66.43,66.16,66.34,58900.0
2012-11-16 09:50:00,66.37,66.37,66.17,66.23,63300.0,66.37,66.37,66.17,66.23,63300.0
2012-11-16 10:00:00,66.27,66.55,66.15,66.45,45500.0,66.27,66.55,66.15,66.45,45500.0
2012-11-16 10:10:00,66.5,67.09,66.45,67.0,90200.0,66.5,67.09,66.45,67.0,90200.0
2012-11-16 10:20:00,67.02,67.39,67.0,67.22,38600.0,67.02,67.39,67.0,67.22,38600.0
2012-11-16 10:30:00,67.11,67.3,67.04,67.2,23400.0,67.11,67.3,67.04,67.2,23400.0
2012-11-16 10:40:00,67.12,67.17,66.85,67.09,22900.0,67.12,67.17,66.85,67.09,22900.0
2012-11-16 10:50:00,67.02,67.13,66.74,66.8,14800.0,67.02,67.13,66.74,66.8,14800.0
2012-11-16 11:00:00,66.78,66.93,66.61,66.63,21600.0,66.78,66.93,66.61,66.63,21600.0
2012-11-16 11:10:00,66.65,66.76,66.61,66.67,10100.0,66.65,66.76,66.61,66.67,10100.0
2012-11-16 11:20:00,66.65,66.77,66.6,66.7,40500.0,66.65,66.77,66.6,66.7,40500.0
2012-11-16 11:30:00,66.63,66.77,66.6,66.7,19100.0,66.63,66.77,66.6,66.7,19100.0
2012-11-16 11:40:00,66.68,67.25,66.65,67.17,96900.0,66.68,67.25,66.65,67.17,96900.0
2012-11-16 11:50:00,67.1,67.58,67.01,67.58,53300.0,67.1,67.58,67.01,67.58,53300.0
2012-11-16 12:00:00,67.57,68.07,67.52,67.72,75900.0,67.57,68.07,67.52,67.72,75900.0
2012-11-16 12:10:00,67.63,68.02,67.45,67.88,42200.0,67.63,68.02,67.45,67.88,42200.0
2012-11-16 12:20:00,67.88,67.97,67.64,67.8,27100.0,67.88,67.97,67.64,67.8,27100.0
2012-11-16 12:30:00,67.79,68.25,67.74,68.19,44100.0,67.79,68.25,67.74,68.19,44100.0
2012-11-16 12:40:00,68.2,68.31,68.04,68.21,17100.0,68.2,68.31,68.04,68.21,17100.0
2012-11-16 12:50:00,68.13,68.18,67.93,68.01,13800.0,68.13,68.18,67.93,68.01,13800.0
2012-11-16 13:00:00,68.01,68.18,68.01,68.16,14000.0,68.01,68.18,68.01,68.16,14000.0
2012-11-16 13:10:00,68.13,68.15,67.82,67.9,14600.0,68.13,68.15,67.82,67.9,14600.0
2012-11-16 13:20:00,67.92,68.17,67.84,68.08,17300.0,67.92,68.17,67.84,68.08,17300.0
2012-11-16 13:30:00,68.09,68.13,68.02,68.06,19800.0,68.09,68.13,68.02,68.06,19800.0
2012-11-16 13:40:00,68.06,68.14,68.05,68.09,19400.0,68.06,68.14,68.05,68.09,19400.0
2012-11-16 13:50:00,68.13,68.25,68.09,68.13,18200.0,68.13,68.25,68.09,68.13,18200.0
2012-11-16 14:00:00,68.13,68.16,67.97,68.12,18300.0,68.13,68.16,67.97,68.12,18300.0
2012-11-16 14:10:00,68.12,68.17,67.96,68.06,14300.0,68.12,68.17,67.96,68.06,14300.0
2012-11-16 14:20:00,68.06,68.06,67.66,67.74,22200.0,68.06,68.06,67.66,67.74,22200.0
2012-11-16 14:30:00,67.73,67.78,67.55,67.77,16700.0,67.73,67.78,67.55,67.77,16700.0
2012-11-16 14:40:00,67.79,67.94,67.63,67.69,28800.0,67.79,67.94,67.63,67.69,28800.0
2012-11-16 14:50:00,67.69,68.01,67.67,67.95,13500.0,67.69,68.01,67.67,67.95,13500.0
2012-11-16 15:00:00,67.93,67.99,67.81,67.96,15800.0,67.93,67.99,67.81,67.96,15800.0
2012-11-16 15:10:00,67.99,68.0,67.84,67.87,28000.0,67.99,68.0,67.84,67.87,28000.0
2012-11-16 15:20:00,67.86,68.0,67.69,67.8,34900.0,67.86,68.0,67.69,67.8,34900.0
2012-11-16 15:30:00,67.79,68.14,67.79,68.07,33700.0,67.79,68.14,67.79,68.07,33700.0
2012-11-16 15:40:00,68.11,68.25,67.93,68.08,44500.0,68.11,68.25,67.93,68.08,44500.0
2012-11-16 15:50:00,68.01,68.19,67.87,68.03,119400.0,68.01,68.19,67.87,68.03,119400.0
2012-11-19 09:30:00,69.0,69.76,68.85,69.69,85900.0,69.0,69.76,68.85,69.69,85900.0
2012-11-19 09:40:00,69.7,70.21,69.45,70.12,83600.0,69.7,70.21,69.45,70.12,83600.0
2012-11-19 09:50:00,70.22,70.24,69.76,69.88,121400.0,70.22,70.24,69.76,69.88,121400.0
2012-11-19 10:00:00,69.84,70.18,69.7,70.01,62400.0,69.84,70.18,69.7,70.01,62400.0
2012-11-19 10:10:00,70.08,70.1,69.7,70.07,43900.0,70.08,70.1,69.7,70.07,43900.0
2012-11-19 10:20:00,70.07,70.17,69.72,69.77,26800.0,70.07,70.17,69.72,69.77,26800.0
2012-11-19 10:30:00,69.8,70.06,69.8,69.89,18500.0,69.8,70.06,69.8,69.89,18500.0
2012-11-19 10:40:00,69.83,70.26,69.77,70.23,40700.0,69.83,70.26,69.77,70.23,40700.0
2012-11-19 10:50:00,70.25,70.33,69.94,69.98,29300.0,70.25,70.33,69.94,69.98,29300.0
2012-11-19 11:00:00,70.02,70.3,70.02,70.19,28700.0,70.02,70.3,70.02,70.19,28700.0
2012-11-19 11:10:00,70.16,70.34,70.1,70.31,20100.0,70.16,70.34,70.1,70.31,20100.0
2012-11-19 11:20:00,70.31,70.41,70.15,70.36,64500.0,70.31,70.41,70.15,70.36,64500.0
2012-11-19 11:30:00,70.35,70.39,70.26,70.3,51000.0,70.35,70.39,70.26,70.3,51000.0
2012-11-19 11:40:00,70.3,70.42,70.26,70.4,77700.0,70.3,70.42,70.26,70.4,77700.0
2012-11-19 11:50:00,70.39,70.42,70.31,70.36,39300.0,70.39,70.42,70.31,70.36,39300.0
2012-11-19 12:00:00,70.34,70.4,70.17,70.22,42800.0,70.34,70.4,70.17,70.22,42800.0
2012-11-19 12:10:00,70.19,70.4,70.1,70.29,44400.0,70.19,70.4,70.1,70.29,44400.0
2012-11-19 12:20:00,70.32,70.46,70.23,70.44,19400.0,70.32,70.46,70.23,70.44,19400.0
2012-11-19 12:30:00,70.44,70.76,70.41,70.56,89000.0,70.44,70.76,70.41,70.56,89000.0
2012-11-19 12:40:00,70.61,70.72,70.59,70.72,10000.0,70.61,70.72,70.59,70.72,10000.0
2012-11-19 12:50:00,70.72,70.81,70.5,70.5,62200.0,70.72,70.81,70.5,70.5,62200.0
2012-11-19 13:00:00,70.58,70.59,70.33,70.5,29200.0,70.58,70.59,70.33,70.5,29200.0
2012-11-19 13:10:00,70.51,70.55,70.36,70.46,19000.0,70.51,70.55,70.36,70.46,19000.0
2012-11-19 13:20:00,70.46,70.64,70.4,70.6,17900.0,70.46,70.64,70.4,70.6,17900.0
2012-11-19 13:30:00,70.63,70.86,70.59,70.7,35300.0,70.63,70.86,70.59,70.7,35300.0
2012-11-19 13:40:00,70.67,70.81,70.6,70.67,25900.0,70.67,70.81,70.6,70.67,25900.0
2012-11-19 13:50:00,70.66,70.9,70.66,70.86,33400.0,70.66,70.9,70.66,70.86,33400.0
2012-11-19 14:00:00,70.85,71.05,70.78,71.0,43300.0,70.85,71.05,70.78,71.0,43300.0
2012-11-19 14:10:00,71.0,71.06,70.91,71.02,12700.0,71.0,71.06,70.91,71.02,12700.0
2012-11-19 14:20:00,71.05,71.07,70.9,70.9,19700.0,71.05,71.07,70.9,70.9,19700.0
2012-11-19 14:30:00,70.93,70.96,70.71,70.82,37500.0,70.93,70.96,70.71,70.82,37500.0
2012-11-19 14:40:00,70.81,70.9,70.68,70.79,15000.0,70.81,70.9,70.68,70.79,15000.0
2012-11-19 14:50:00,70.85,71.03,70.79,70.96,26500.0,70.85,71.03,70.79,70.96,26500.0
2012-11-19 15:00:00,70.96,71.02,70.79,70.96,30000.0,70.96,71.02,70.79,70.96,30000.0
2012-11-19 15:10:00,70.95,71.02,70.86,70.99,32900.0,70.95,71.02,70.86,70.99,32900.0
2012-11-19 15:20:00,70.99,71.08,70.95,71.03,38200.0,70.99,71.08,70.95,71.03,38200.0
2012-11-19 15:30:00,71.05,71.14,70.99,71.03,40500.0,71.05,71.14,70.99,71.03,40500.0
2012-11-19 15:40:00,71.05,71.18,70.96,71.12,89900.0,71.05,71.18,70.96,71.12,89900.0
2012-11-19 15:50:00,71.11,71.25,71.1,71.21,144100.0,71.11,71.25,71.1,71.21,144100.0
2012-11-20 09:30:00,71.3,72.15,71.15,71.92,139600.0,71.3,72.15,71.15,71.92,139600.0
2012-11-20 09:40:00,71.9,72.2,71.45,71.79,92100.0,71.9,72.2,71.45,71.79,92100.0
2012-11-20 09:50:00,71.68,71.93,71.66,71.85,32000.0,71.68,71.93,71.66,71.85,32000.0
2012-11-20 10:00:00,71.88,71.98,71.81,71.9,22300.0,71.88,71.98,71.81,71.9,22300.0
2012-11-20 10:10:00,71.9,71.98,71.71,71.94,53000.0,71.9,71.98,71.71,71.94,53000.0
2012-11-20 10:20:00,71.96,72.35,71.91,72.35,69600.0,71.96,72.35,71.91,72.35,69600.0
2012-11-20 10:30:00,72.33,72.44,72.21,72.32,69000.0,72.33,72.44,72.21,72.32,69000.0
2012-11-20 10:40:00,72.38,72.49,72.3,72.36,34500.0,72.38,72.49,72.3,72.36,34500.0
2012-11-20 10:50:00,72.3,72.35,72.05,72.26,43600.0,72.3,72.35,72.05,72.26,43600.0
2012-11-20 11:00:00,72.27,72.34,72.01,72.13,57000.0,72.27,72.34,72.01,72.13,57000.0
2012-11-20 11:10:00,72.13,72.34,72.13,72.34,21700.0,72.13,72.34,72.13,72.34,21700.0
2012-11-20 11:20:00,72.3,72.42,72.26,72.34,34700.0,72.3,72.42,72.26,72.34,34700.0
2012-11-20 11:30:00,72.32,72.35,72.22,72.29,16600.0,72.32,72.35,72.22,72.29,16600.0
2012-11-20 11:40:00,72.28,72.33,72.07,72.07,19600.0,72.28,72.33,72.07,72.07,19600.0
2012-11-20 11:50:00,72.09,72.38,72.05,72.19,33500.0,72.09,72.38,72.05,72.19,33500.0
2012-11-20 12:00:00,72.13,72.2,72.03,72.1,11400.0,72.13,72.2,72.03,72.1,11400.0
2012-11-20 12:10:00,72.13,72.18,72.0,72.01,48200.0,72.13,72.18,72.0,72.01,48200.0
2012-11-20 12:20:00,72.01,72.08,71.54,71.82,66800.0,72.01,72.08,71.54,71.82,66800.0
2012-11-20 12:30:00,71.88,71.88,71.62,71.64,20700.0,71.88,71.88,71.62,71.64,20700.0
2012-11-20 12:40:00,71.62,71.65,71.57,71.59,19700.0,71.62,71.65,71.57,71.59,19700.0
2012-11-20 12:50:00,71.59,71.77,71.59,71.71,11700.0,71.59,71.77,71.59,71.71,11700.0
2012-11-20 13:00:00,71.76,71.76,71.52,71.53,22900.0,71.76,71.76,71.52,71.53,22900.0
2012-11-20 13:10:00,71.51,71.83,71.41,71.81,43100.0,71.51,71.83,71.41,71.81,43100.0
2012-11-20 13:20:00,71.78,71.98,71.6,71.69,27200.0,71.78,71.98,71.6,71.69,27200.0
2012-11-20 13:30:00,71.72,71.88,71.66,71.86,27500.0,71.72,71.88,71.66,71.86,27500.0
2012-11-20 13:40:00,71.85,72.06,71.82,72.0,18400.0,71.85,72.06,71.82,72.0,18400.0
2012-11-20 13:50:00,71.98,72.08,71.89,72.0,33100.0,71.98,72.08,71.89,72.0,33100.0
2012-11-20 14:00:00,71.99,72.01,71.8,71.87,15900.0,71.99,72.01,71.8,71.87,15900.0
2012-11-20 14:10:00,71.87,71.97,71.83,71.89,19000.0,71.87,71.97,71.83,71.89,19000.0
2012-11-20 14:20:00,71.89,71.96,71.82,71.9,16900.0,71.89,71.96,71.82,71.9,16900.0
2012-11-20 14:30:00,71.83,71.97,71.83,71.91,31000.0,71.83,71.97,71.83,71.91,31000.0
2012-11-20 14:40:00,71.9,71.95,71.83,71.86,18800.0,71.9,71.95,71.83,71.86,18800.0
2012-11-20 14:50:00,71.83,71.94,71.81,71.91,13000.0,71.83,71.94,71.81,71.91,13000.0
2012-11-20 15:00:00,71.94,71.95,71.75,71.92,18700.0,71.94,71.95,71.75,71.92,18700.0
2012-11-20 15:10:00,71.89,71.96,71.83,71.88,26400.0,71.89,71.96,71.83,71.88,26400.0
2012-11-20 15:20:00,71.89,71.94,71.64,71.77,34100.0,71.89,71.94,71.64,71.77,34100.0
2012-11-20 15:30:00,71.78,71.89,71.68,71.71,34100.0,71.78,71.89,71.68,71.71,34100.0
2012-11-20 15:40:00,71.71,71.87,71.61,71.71,33100.0,71.71,71.87,71.61,71.71,33100.0
2012-11-20 15:50:00,71.72,71.88,71.72,71.88,113900.0,71.72,71.88,71.72,71.88,113900.0
2012-11-21 09:30:00,71.71,72.74,71.59,72.31,74200.0,71.71,72.74,71.59,72.31,74200.0
2012-11-21 09:40:00,72.37,72.77,72.0,72.02,57500.0,72.37,72.77,72.0,72.02,57500.0
2012-11-21 09:50:00,72.0,72.2,71.88,71.93,25800.0,72.0,72.2,71.88,71.93,25800.0
2012-11-21 10:00:00,71.9,71.96,71.22,71.3,50000.0,71.9,71.96,71.22,71.3,50000.0
2012-11-21 10:10:00,71.22,71.45,71.18,71.37,41400.0,71.22,71.45,71.18,71.37,41400.0
2012-11-21 10:20:00,71.4,71.46,71.11,71.32,46000.0,71.4,71.46,71.11,71.32,46000.0
2012-11-21 10:30:00,71.32,71.46,71.16,71.3,38000.0,71.32,71.46,71.16,71.3,38000.0
2012-11-21 10:40:00,71.24,71.25,70.87,70.92,57100.0,71.24,71.25,70.87,70.92,57100.0
2012-11-21 10:50:00,70.92,71.1,70.86,70.86,40000.0,70.92,71.1,70.86,70.86,40000.0
2012-11-21 11:00:00,70.87,70.95,70.66,70.7,47700.0,70.87,70.95,70.66,70.7,47700.0
2012-11-21 11:10:00,70.68,70.86,70.54,70.85,34200.0,70.68,70.86,70.54,70.85,34200.0
2012-11-21 11:20:00,70.89,70.99,70.75,70.78,33200.0,70.89,70.99,70.75,70.78,33200.0
2012-11-21 11:30:00,70.78,70.99,70.69,70.78,54200.0,70.78,70.99,70.69,70.78,54200.0
2012-11-21 11:40:00,70.78,70.87,70.72,70.76,13200.0,70.78,70.87,70.72,70.76,13200.0
2012-11-21 11:50:00,70.8,70.83,70.71,70.71,14600.0,70.8,70.83,70.71,70.71,14600.0
2012-11-21 12:00:00,70.72,70.79,70.65,70.79,14500.0,70.72,70.79,70.65,70.79,14500.0
2012-11-21 12:10:00,70.83,70.92,70.79,70.81,5500.0,70.83,70.92,70.79,70.81,5500.0
2012-11-21 12:20:00,70.79,70.88,70.76,70.82,12900.0,70.79,70.88,70.76,70.82,12900.0
2012-11-21 12:30:00,70.8,70.83,70.7,70.75,14000.0,70.8,70.83,70.7,70.75,14000.0
2012-11-21 12:40:00,70.75,70.8,70.68,70.74,13400.0,70.75,70.8,70.68,70.74,13400.0
2012-11-21 12:50:00,70.74,70.74,70.57,70.61,16200.0,70.74,70.74,70.57,70.61,16200.0
2012-11-21 13:00:00,70.62,70.75,70.59,70.59,15800.0,70.62,70.75,70.59,70.59,15800.0
2012-11-21 13:10:00,70.59,70.61,70.27,70.48,35800.0,70.59,70.61,70.27,70.48,35800.0
2012-11-21 13:20:00,70.42,70.72,70.42,70.72,13800.0,70.42,70.72,70.42,70.72,13800.0
2012-11-21 13:30:00,70.66,70.88,70.6,70.83,20600.0,70.66,70.88,70.6,70.83,20600.0
2012-11-21 13:40:00,70.84,70.89,70.57,70.6,27700.0,70.84,70.89,70.57,70.6,27700.0
2012-11-21 13:50:00,70.59,70.72,70.59,70.68,7600.0,70.59,70.72,70.59,70.68,7600.0
2012-11-21 14:00:00,70.67,70.89,70.66,70.86,13200.0,70.67,70.89,70.66,70.86,13200.0
2012-11-21 14:10:00,70.89,70.94,70.87,70.87,12300.0,70.89,70.94,70.87,70.87,12300.0
2012-11-21 14:20:00,70.85,70.87,70.6,70.71,17300.0,70.85,70.87,70.6,70.71,17300.0
2012-11-21 14:30:00,70.73,70.74,70.61,70.66,13300.0,70.73,70.74,70.61,70.66,13300.0
2012-11-21 14:40:00,70.68,70.68,70.43,70.46,12200.0,70.68,70.68,70.43,70.46,12200.0
2012-11-21 14:50:00,70.47,70.48,70.3,70.33,28300.0,70.47,70.48,70.3,70.33,28300.0
2012-11-21 15:00:00,70.33,70.33,70.17,70.21,49200.0,70.33,70.33,70.17,70.21,49200.0
2012-11-21 15:10:00,70.21,70.21,70.15,70.16,25400.0,70.21,70.21,70.15,70.16,25400.0
2012-11-21 15:20:00,70.16,70.16,69.87,69.97,77500.0,70.16,70.16,69.87,69.97,77500.0
2012-11-21 15:30:00,69.99,70.13,69.98,70.05,64600.0,69.99,70.13,69.98,70.05,64600.0
2012-11-21 15:40:00,70.06,70.13,69.92,69.94,59500.0,70.06,70.13,69.92,69.94,59500.0
2012-11-21 15:50:00,69.95,70.1,69.89,69.98,133800.0,69.95,70.1,69.89,69.98,133800.0
2012-11-23 09:30:00,70.39,70.83,70.37,70.5,52800.0,70.39,70.83,70.37,70.5,52800.0
2012-11-23 09:40:00,70.42,71.05,70.33,71.05,39000.0,70.42,71.05,70.33,71.05,39000.0
2012-11-23 09:50:00,71.04,71.25,70.86,70.89,38400.0,71.04,71.25,70.86,70.89,38400.0
2012-11-23 10:00:00,70.9,71.2,70.9,71.11,16500.0,70.9,71.2,70.9,71.11,16500.0
2012-11-23 10:10:00,71.21,71.47,71.04,71.47,23000.0,71.21,71.47,71.04,71.47,23000.0
2012-11-23 10:20:00,71.46,71.5,71.38,71.38,19800.0,71.46,71.5,71.38,71.38,19800.0
2012-11-23 10:30:00,71.34,71.4,71.17,71.25,16300.0,71.34,71.4,71.17,71.25,16300.0
2012-11-23 10:40:00,71.2,71.26,71.0,71.03,14600.0,71.2,71.26,71.0,71.03,14600.0
2012-11-23 10:50:00,71.01,71.2,70.89,71.07,10600.0,71.01,71.2,70.89,71.07,10600.0
2012-11-23 11:00:00,71.09,71.34,71.09,71.33,19700.0,71.09,71.34,71.09,71.33,19700.0
2012-11-23 11:10:00,71.33,71.44,71.3,71.42,14200.0,71.33,71.44,71.3,71.42,14200.0
2012-11-23 11:20:00,71.42,71.45,71.19,71.21,16700.0,71.42,71.45,71.19,71.21,16700.0
2012-11-23 11:30:00,71.18,71.32,71.14,71.27,10700.0,71.18,71.32,71.14,71.27,10700.0
2012-11-23 11:40:00,71.3,71.34,71.07,71.08,26300.0,71.3,71.34,71.07,71.08,26300.0
2012-11-23 11:50:00,71.09,71.1,70.97,71.1,20300.0,71.09,71.1,70.97,71.1,20300.0
2012-11-23 12:00:00,71.1,71.1,70.96,71.09,23600.0,71.1,71.1,70.96,71.09,23600.0
2012-11-23 12:10:00,71.09,71.1,70.89,70.95,15200.0,71.09,71.1,70.89,70.95,15200.0
2012-11-23 12:20:00,70.95,71.08,70.84,71.03,26500.0,70.95,71.08,70.84,71.03,26500.0
2012-11-23 12:30:00,71.01,71.01,70.88,71.0,22100.0,71.01,71.01,70.88,71.0,22100.0
2012-11-23 12:40:00,71.03,71.03,70.62,70.62,52300.0,71.03,71.03,70.62,70.62,52300.0
2012-11-23 12:50:00,70.65,70.66,70.49,70.63,79400.0,70.65,70.66,70.49,70.63,79400.0
2012-11-26 09:30:00,70.5,70.5,69.75,70.14,122300.0,70.5,70.5,69.75,70.14,122300.0
2012-11-26 09:40:00,70.15,70.58,70.15,70.26,45300.0,70.15,70.58,70.15,70.26,45300.0
2012-11-26 09:50:00,70.3,70.74,70.27,70.58,51600.0,70.3,70.74,70.27,70.58,51600.0
2012-11-26 10:00:00,70.59,70.81,70.52,70.52,71000.0,70.59,70.81,70.52,70.52,71000.0
2012-11-26 10:10:00,70.53,70.58,70.08,70.18,50000.0,70.53,70.58,70.08,70.18,50000.0
2012-11-26 10:20:00,70.12,70.16,69.95,69.98,65100.0,70.12,70.16,69.95,69.98,65100.0
2012-11-26 10:30:00,69.98,70.07,69.71,69.95,86300.0,69.98,70.07,69.71,69.95,86300.0
2012-11-26 10:40:00,69.95,69.96,69.85,69.94,46900.0,69.95,69.96,69.85,69.94,46900.0
2012-11-26 10:50:00,69.94,69.97,69.5,69.57,36200.0,69.94,69.97,69.5,69.57,36200.0
2012-11-26 11:00:00,69.61,69.68,69.27,69.54,50500.0,69.61,69.68,69.27,69.54,50500.0
2012-11-26 11:10:00,69.53,69.75,69.53,69.74,31800.0,69.53,69.75,69.53,69.74,31800.0
2012-11-26 11:20:00,69.76,69.97,69.71,69.8,23800.0,69.76,69.97,69.71,69.8,23800.0
2012-11-26 11:30:00,69.82,70.0,69.82,69.95,9600.0,69.82,70.0,69.82,69.95,9600.0
2012-11-26 11:40:00,69.95,70.05,69.93,70.0,17000.0,69.95,70.05,69.93,70.0,17000.0
2012-11-26 11:50:00,70.02,70.09,69.97,70.0,24200.0,70.02,70.09,69.97,70.0,24200.0
2012-11-26 12:00:00,70.03,70.14,69.99,70.09,16100.0,70.03,70.14,69.99,70.09,16100.0
2012-11-26 12:10:00,70.14,70.14,69.99,70.02,10300.0,70.14,70.14,69.99,70.02,10300.0
2012-11-26 12:20:00,70.02,70.09,70.01,70.07,7200.0,70.02,70.09,70.01,70.07,7200.0
2012-11-26 12:30:00,70.09,70.1,69.9,70.03,10300.0,70.09,70.1,69.9,70.03,10300.0
2012-11-26 12:40:00,70.0,70.07,69.98,70.06,20100.0,70.0,70.07,69.98,70.06,20100.0
2012-11-26 12:50:00,70.05,70.07,69.98,70.0,14900.0,70.05,70.07,69.98,70.0,14900.0
2012-11-26 13:00:00,70.01,70.01,69.89,69.91,9500.0,70.01,70.01,69.89,69.91,9500.0
2012-11-26 13:10:00,69.93,70.22,69.83,70.16,41900.0,69.93,70.22,69.83,70.16,41900.0
2012-11-26 13:20:00,70.14,70.22,69.96,70.09,12800.0,70.14,70.22,69.96,70.09,12800.0
2012-11-26 13:30:00,70.14,70.4,70.13,70.14,27600.0,70.14,70.4,70.13,70.14,27600.0
2012-11-26 13:40:00,70.13,70.16,70.0,70.14,9800.0,70.13,70.16,70.0,70.14,9800.0
2012-11-26 13:50:00,70.14,70.26,70.07,70.1,11900.0,70.14,70.26,70.07,70.1,11900.0
2012-11-26 14:00:00,70.09,70.14,69.88,70.14,10900.0,70.09,70.14,69.88,70.14,10900.0
2012-11-26 14:10:00,70.15,70.24,70.0,70.12,9900.0,70.15,70.24,70.0,70.12,9900.0
2012-11-26 14:20:00,70.11,70.23,70.01,70.02,13000.0,70.11,70.23,70.01,70.02,13000.0
2012-11-26 14:30:00,70.06,70.22,70.05,70.18,12400.0,70.06,70.22,70.05,70.18,12400.0
2012-11-26 14:40:00,70.17,70.34,70.13,70.32,10300.0,70.17,70.34,70.13,70.32,10300.0
2012-11-26 14:50:00,70.35,70.45,70.26,70.28,27300.0,70.35,70.45,70.26,70.28,27300.0
2012-11-26 15:00:00,70.29,70.35,70.23,70.26,19400.0,70.29,70.35,70.23,70.26,19400.0
2012-11-26 15:10:00,70.31,70.4,70.27,70.29,19200.0,70.31,70.4,70.27,70.29,19200.0
2012-11-26 15:20:00,70.27,70.5,70.27,70.49,18200.0,70.27,70.5,70.27,70.49,18200.0
2012-11-26 15:30:00,70.49,70.55,70.32,70.44,28400.0,70.49,70.55,70.32,70.44,28400.0
2012-11-26 15:40:00,70.42,70.76,70.4,70.75,61100.0,70.42,70.76,70.4,70.75,61100.0
2012-11-26 15:50:00,70.75,70.76,70.61,70.72,115400.0,70.75,70.76,70.61,70.72,115400.0
2012-11-27 09:30:00,70.95,70.96,70.5,70.56,85100.0,70.95,70.96,70.5,70.56,85100.0
2012-11-27 09:40:00,70.59,70.72,70.35,70.69,82300.0,70.59,70.72,70.35,70.69,82300.0
2012-11-27 09:50:00,70.69,71.33,70.64,71.33,88700.0,70.69,71.33,70.64,71.33,88700.0
2012-11-27 10:00:00,71.33,71.47,70.69,71.0,72700.0,71.33,71.47,70.69,71.0,72700.0
2012-11-27 10:10:00,70.98,71.15,70.81,70.88,31700.0,70.98,71.15,70.81,70.88,31700.0
2012-11-27 10:20:00,70.86,71.11,70.73,71.07,64600.0,70.86,71.11,70.73,71.07,64600.0
2012-11-27 10:30:00,71.11,71.25,71.02,71.12,50100.0,71.11,71.25,71.02,71.12,50100.0
2012-11-27 10:40:00,71.1,71.6,71.04,71.59,87000.0,71.1,71.6,71.04,71.59,87000.0
2012-11-27 10:50:00,71.58,71.72,71.24,71.24,25000.0,71.58,71.72,71.24,71.24,25000.0
2012-11-27 11:00:00,71.26,71.5,71.25,71.45,23500.0,71.26,71.5,71.25,71.45,23500.0
2012-11-27 11:10:00,71.41,71.51,71.39,71.39,19000.0,71.41,71.51,71.39,71.39,19000.0
2012-11-27 11:20:00,71.39,71.54,71.36,71.45,19900.0,71.39,71.54,71.36,71.45,19900.0
2012-11-27 11:30:00,71.46,71.92,71.45,71.86,44400.0,71.46,71.92,71.45,71.86,44400.0
2012-11-27 11:40:00,71.86,71.9,71.67,71.72,19700.0,71.86,71.9,71.67,71.72,19700.0
2012-11-27 11:50:00,71.71,71.74,71.4,71.74,46200.0,71.71,71.74,71.4,71.74,46200.0
2012-11-27 12:00:00,71.73,71.97,71.71,71.74,18100.0,71.73,71.97,71.71,71.74,18100.0
2012-11-27 12:10:00,71.73,71.82,71.53,71.81,21600.0,71.73,71.82,71.53,71.81,21600.0
2012-11-27 12:20:00,71.81,71.9,71.76,71.88,11800.0,71.81,71.9,71.76,71.88,11800.0
2012-11-27 12:30:00,71.87,71.99,71.7,71.98,22500.0,71.87,71.99,71.7,71.98,22500.0
2012-11-27 12:40:00,71.98,72.2,71.97,72.19,42300.0,71.98,72.2,71.97,72.19,42300.0
2012-11-27 12:50:00,72.2,72.45,71.92,72.33,96900.0,72.2,72.45,71.92,72.33,96900.0
2012-11-27 13:00:00,72.31,72.7,72.26,72.48,125900.0,72.31,72.7,72.26,72.48,125900.0
2012-11-27 13:10:00,72.5,72.99,72.43,72.56,141500.0,72.5,72.99,72.43,72.56,141500.0
2012-11-27 13:20:00,72.6,73.13,72.13,72.88,261100.0,72.6,73.13,72.13,72.88,261100.0
2012-11-27 13:30:00,72.87,73.02,72.7,72.79,43700.0,72.87,73.02,72.7,72.79,43700.0
2012-11-27 13:40:00,72.77,72.83,72.67,72.78,26000.0,72.77,72.83,72.67,72.78,26000.0
2012-11-27 13:50:00,72.79,72.79,72.56,72.56,34900.0,72.79,72.79,72.56,72.56,34900.0
2012-11-27 14:00:00,72.6,72.73,72.57,72.63,26400.0,72.6,72.73,72.57,72.63,26400.0
2012-11-27 14:10:00,72.63,72.8,72.62,72.76,27000.0,72.63,72.8,72.62,72.76,27000.0
2012-11-27 14:20:00,72.79,72.8,72.36,72.51,64900.0,72.79,72.8,72.36,72.51,64900.0
2012-11-27 14:30:00,72.51,72.64,72.05,72.26,96900.0,72.51,72.64,72.05,72.26,96900.0
2012-11-27 14:40:00,72.23,72.47,72.12,72.19,32900.0,72.23,72.47,72.12,72.19,32900.0
2012-11-27 14:50:00,72.23,72.48,72.21,72.38,31900.0,72.23,72.48,72.21,72.38,31900.0
2012-11-27 15:00:00,72.37,72.43,72.25,72.26,60500.0,72.37,72.43,72.25,72.26,60500.0
2012-11-27 15:10:00,72.3,72.36,72.16,72.25,38100.0,72.3,72.36,72.16,72.25,38100.0
2012-11-27 15:20:00,72.22,72.34,72.16,72.24,22800.0,72.22,72.34,72.16,72.24,22800.0
2012-11-27 15:30:00,72.25,72.31,71.92,72.06,67600.0,72.25,72.31,71.92,72.06,67600.0
2012-11-27 15:40:00,72.06,72.26,72.02,72.04,61800.0,72.06,72.26,72.02,72.04,61800.0
2012-11-27 15:50:00,72.04,72.07,71.74,71.92,100200.0,72.04,72.07,71.74,71.92,100200.0
2012-11-28 09:30:00,71.84,72.11,71.41,71.63,102100.0,71.84,72.11,71.41,71.63,102100.0
2012-11-28 09:40:00,71.51,71.68,71.0,71.07,75800.0,71.51,71.68,71.0,71.07,75800.0
2012-11-28 09:50:00,71.06,71.3,70.89,71.23,44600.0,71.06,71.3,70.89,71.23,44600.0
2012-11-28 10:00:00,71.15,71.24,70.66,70.77,47200.0,71.15,71.24,70.66,70.77,47200.0
2012-11-28 10:10:00,70.82,71.42,70.71,71.16,26200.0,70.82,71.42,70.71,71.16,26200.0
2012-11-28 10:20:00,71.14,71.4,71.08,71.18,18000.0,71.14,71.4,71.08,71.18,18000.0
2012-11-28 10:30:00,71.27,71.59,71.18,71.4,20700.0,71.27,71.59,71.18,71.4,20700.0
2012-11-28 10:40:00,71.4,71.55,71.21,71.43,20600.0,71.4,71.55,71.21,71.43,20600.0
2012-11-28 10:50:00,71.36,71.58,71.23,71.45,25900.0,71.36,71.58,71.23,71.45,25900.0
2012-11-28 11:00:00,71.42,71.6,71.42,71.51,19100.0,71.42,71.6,71.42,71.51,19100.0
2012-11-28 11:10:00,71.53,71.86,71.51,71.86,99500.0,71.53,71.86,71.51,71.86,99500.0
2012-11-28 11:20:00,71.88,71.96,71.73,71.88,30700.0,71.88,71.96,71.73,71.88,30700.0
2012-11-28 11:30:00,71.88,71.96,71.6,71.7,19800.0,71.88,71.96,71.6,71.7,19800.0
2012-11-28 11:40:00,71.73,71.85,71.6,71.85,9600.0,71.73,71.85,71.6,71.85,9600.0
2012-11-28 11:50:00,71.85,71.9,71.76,71.85,19400.0,71.85,71.9,71.76,71.85,19400.0
2012-11-28 12:00:00,71.84,71.92,71.77,71.83,18300.0,71.84,71.92,71.77,71.83,18300.0
2012-11-28 12:10:00,71.84,72.05,71.78,71.89,33900.0,71.84,72.05,71.78,71.89,33900.0
2012-11-28 12:20:00,71.87,72.31,71.85,72.22,32400.0,71.87,72.31,71.85,72.22,32400.0
2012-11-28 12:30:00,72.3,72.4,72.2,72.38,14800.0,72.3,72.4,72.2,72.38,14800.0
2012-11-28 12:40:00,72.44,72.6,72.33,72.33,38700.0,72.44,72.6,72.33,72.33,38700.0
2012-11-28 12:50:00,72.38,72.69,72.25,72.59,32200.0,72.38,72.69,72.25,72.59,32200.0
2012-11-28 13:00:00,72.62,72.63,72.43,72.46,12200.0,72.62,72.63,72.43,72.46,12200.0
2012-11-28 13:10:00,72.45,72.64,72.44,72.61,8500.0,72.45,72.64,72.44,72.61,8500.0
2012-11-28 13:20:00,72.6,72.68,72.49,72.68,14800.0,72.6,72.68,72.49,72.68,14800.0
2012-11-28 13:30:00,72.65,72.97,72.64,72.92,49800.0,72.65,72.97,72.64,72.92,49800.0
2012-11-28 13:40:00,72.89,72.98,72.82,72.93,17900.0,72.89,72.98,72.82,72.93,17900.0
2012-11-28 13:50:00,72.9,72.93,72.85,72.89,12000.0,72.9,72.93,72.85,72.89,12000.0
2012-11-28 14:00:00,72.82,72.89,72.66,72.85,30900.0,72.82,72.89,72.66,72.85,30900.0
2012-11-28 14:10:00,72.8,72.91,72.76,72.76,9000.0,72.8,72.91,72.76,72.76,9000.0
2012-11-28 14:20:00,72.77,73.2,72.76,72.87,67300.0,72.77,73.2,72.76,72.87,67300.0
2012-11-28 14:30:00,72.86,73.14,72.83,72.99,18500.0,72.86,73.14,72.83,72.99,18500.0
2012-11-28 14:40:00,72.98,73.11,72.95,72.99,25500.0,72.98,73.11,72.95,72.99,25500.0
2012-11-28 14:50:00,72.98,73.06,72.96,72.99,15800.0,72.98,73.06,72.96,72.99,15800.0
2012-11-28 15:00:00,72.97,73.07,72.96,73.03,49800.0,72.97,73.07,72.96,73.03,49800.0
2012-11-28 15:10:00,73.03,73.15,73.03,73.14,34700.0,73.03,73.15,73.03,73.14,34700.0
2012-11-28 15:20:00,73.14,73.34,73.1,73.33,57600.0,73.14,73.34,73.1,73.33,57600.0
2012-11-28 15:30:00,73.28,73.39,73.21,73.31,54400.0,73.28,73.39,73.21,73.31,54400.0
2012-11-28 15:40:00,73.32,73.65,73.25,73.64,104300.0,73.32,73.65,73.25,73.64,104300.0
2012-11-28 15:50:00,73.62,73.7,73.52,73.56,187400.0,73.62,73.7,73.52,73.56,187400.0
2012-11-29 09:30:00,73.19,73.7,72.59,72.76,127700.0,73.19,73.7,72.59,72.76,127700.0
2012-11-29 09:40:00,72.78,73.51,72.78,73.29,66900.0,72.78,73.51,72.78,73.29,66900.0
2012-11-29 09:50:00,73.39,73.48,73.23,73.3,31500.0,73.39,73.48,73.23,73.3,31500.0
2012-11-29 10:00:00,73.33,73.48,72.75,72.75,61100.0,73.33,73.48,72.75,72.75,61100.0
2012-11-29 10:10:00,72.75,72.95,72.31,72.48,81000.0,72.75,72.95,72.31,72.48,81000.0
2012-11-29 10:20:00,72.46,72.59,72.17,72.31,35700.0,72.46,72.59,72.17,72.31,35700.0
2012-11-29 10:30:00,72.42,72.53,72.14,72.45,36900.0,72.42,72.53,72.14,72.45,36900.0
2012-11-29 10:40:00,72.43,72.47,72.25,72.39,17800.0,72.43,72.47,72.25,72.39,17800.0
2012-11-29 10:50:00,72.33,72.47,72.12,72.15,34200.0,72.33,72.47,72.12,72.15,34200.0
2012-11-29 11:00:00,72.15,72.34,72.13,72.32,22000.0,72.15,72.34,72.13,72.32,22000.0
2012-11-29 11:10:00,72.31,72.55,72.31,72.49,40900.0,72.31,72.55,72.31,72.49,40900.0
2012-11-29 11:20:00,72.52,72.52,72.17,72.32,24800.0,72.52,72.52,72.17,72.32,24800.0
2012-11-29 11:30:00,72.31,72.38,72.21,72.32,12400.0,72.31,72.38,72.21,72.32,12400.0
2012-11-29 11:40:00,72.29,72.3,71.36,71.94,128700.0,72.29,72.3,71.36,71.94,128700.0
2012-11-29 11:50:00,71.93,72.17,71.89,72.0,29900.0,71.93,72.17,71.89,72.0,29900.0
2012-11-29 12:00:00,71.91,72.03,71.83,72.0,11000.0,71.91,72.03,71.83,72.0,11000.0
2012-11-29 12:10:00,72.0,72.13,71.95,71.97,9700.0,72.0,72.13,71.95,71.97,9700.0
2012-11-29 12:20:00,72.0,72.11,71.96,72.05,7400.0,72.0,72.11,71.96,72.05,7400.0
2012-11-29 12:30:00,72.05,72.24,72.01,72.06,13900.0,72.05,72.24,72.01,72.06,13900.0
2012-11-29 12:40:00,72.11,72.34,72.1,72.29,21800.0,72.11,72.34,72.1,72.29,21800.0
2012-11-29 12:50:00,72.33,72.35,72.2,72.27,6600.0,72.33,72.35,72.2,72.27,6600.0
2012-11-29 13:00:00,72.3,72.36,72.23,72.29,8700.0,72.3,72.36,72.23,72.29,8700.0
2012-11-29 13:10:00,72.33,72.35,72.2,72.31,4000.0,72.33,72.35,72.2,72.31,4000.0
2012-11-29 13:20:00,72.31,72.39,72.28,72.29,5200.0,72.31,72.39,72.28,72.29,5200.0
2012-11-29 13:30:00,72.37,72.59,72.37,72.55,37800.0,72.37,72.59,72.37,72.55,37800.0
2012-11-29 13:40:00,72.55,72.57,72.36,72.43,7600.0,72.55,72.57,72.36,72.43,7600.0
2012-11-29 13:50:00,72.44,72.49,72.25,72.25,8900.0,72.44,72.49,72.25,72.25,8900.0
2012-11-29 14:00:00,72.27,72.32,72.19,72.22,11900.0,72.27,72.32,72.19,72.22,11900.0
2012-11-29 14:10:00,72.24,72.24,72.09,72.15,6300.0,72.24,72.24,72.09,72.15,6300.0
2012-11-29 14:20:00,72.21,72.31,72.15,72.17,8200.0,72.21,72.31,72.15,72.17,8200.0
2012-11-29 14:30:00,72.23,72.32,72.21,72.29,9600.0,72.23,72.32,72.21,72.29,9600.0
2012-11-29 14:40:00,72.23,72.35,72.2,72.33,11900.0,72.23,72.35,72.2,72.33,11900.0
2012-11-29 14:50:00,72.3,72.3,72.13,72.2,20800.0,72.3,72.3,72.13,72.2,20800.0
2012-11-29 15:00:00,72.2,72.36,72.19,72.36,47700.0,72.2,72.36,72.19,72.36,47700.0
2012-11-29 15:10:00,72.36,72.45,72.25,72.41,35900.0,72.36,72.45,72.25,72.41,35900.0
2012-11-29 15:20:00,72.43,72.7,72.37,72.68,128400.0,72.43,72.7,72.37,72.68,128400.0
2012-11-29 15:30:00,72.68,72.76,72.52,72.7,39900.0,72.68,72.76,72.52,72.7,39900.0
2012-11-29 15:40:00,72.69,72.77,72.57,72.59,54800.0,72.69,72.77,72.57,72.59,54800.0
2012-11-29 15:50:00,72.58,72.59,72.35,72.46,105600.0,72.58,72.59,72.35,72.46,105600.0
2012-11-30 09:30:00,72.44,72.62,72.0,72.2,44100.0,72.44,72.62,72.0,72.2,44100.0
2012-11-30 09:40:00,72.04,72.19,71.57,71.69,38400.0,72.04,72.19,71.57,71.69,38400.0
2012-11-30 09:50:00,71.64,71.71,71.51,71.58,31600.0,71.64,71.71,71.51,71.58,31600.0
2012-11-30 10:00:00,71.51,71.58,71.2,71.42,75500.0,71.51,71.58,71.2,71.42,75500.0
2012-11-30 10:10:00,71.42,71.72,71.42,71.69,29500.0,71.42,71.72,71.42,71.69,29500.0
2012-11-30 10:20:00,71.72,71.88,71.72,71.8,37900.0,71.72,71.88,71.72,71.8,37900.0
2012-11-30 10:30:00,71.82,71.83,71.44,71.44,42300.0,71.82,71.83,71.44,71.44,42300.0
2012-11-30 10:40:00,71.48,71.49,71.2,71.2,45800.0,71.48,71.49,71.2,71.2,45800.0
2012-11-30 10:50:00,71.2,71.36,71.2,71.36,18900.0,71.2,71.36,71.2,71.36,18900.0
2012-11-30 11:00:00,71.36,71.36,71.24,71.28,16900.0,71.36,71.36,71.24,71.28,16900.0
2012-11-30 11:10:00,71.31,71.55,71.31,71.46,31800.0,71.31,71.55,71.31,71.46,31800.0
2012-11-30 11:20:00,71.39,71.4,71.3,71.37,16200.0,71.39,71.4,71.3,71.37,16200.0
2012-11-30 11:30:00,71.33,71.37,71.22,71.35,25400.0,71.33,71.37,71.22,71.35,25400.0
2012-11-30 11:40:00,71.32,71.4,71.29,71.35,22800.0,71.32,71.4,71.29,71.35,22800.0
2012-11-30 11:50:00,71.32,71.36,71.05,71.17,58900.0,71.32,71.36,71.05,71.17,58900.0
2012-11-30 12:00:00,71.18,71.28,71.13,71.23,25900.0,71.18,71.28,71.13,71.23,25900.0
2012-11-30 12:10:00,71.25,71.43,71.25,71.4,39700.0,71.25,71.43,71.25,71.4,39700.0
2012-11-30 12:20:00,71.4,71.42,71.39,71.4,33900.0,71.4,71.42,71.39,71.4,33900.0
2012-11-30 12:30:00,71.4,71.42,71.4,71.4,17300.0,71.4,71.42,71.4,71.4,17300.0
2012-11-30 12:40:00,71.42,71.42,71.39,71.4,17300.0,71.42,71.42,71.39,71.4,17300.0
2012-11-30 12:50:00,71.4,71.41,71.24,71.29,23700.0,71.4,71.41,71.24,71.29,23700.0
2012-11-30 13:00:00,71.28,71.28,71.18,71.18,28300.0,71.28,71.28,71.18,71.18,28300.0
2012-11-30 13:10:00,71.18,71.24,71.1,71.15,26900.0,71.18,71.24,71.1,71.15,26900.0
2012-11-30 13:20:00,71.17,71.27,71.12,71.21,24100.0,71.17,71.27,71.12,71.21,24100.0
2012-11-30 13:30:00,71.21,71.22,71.18,71.19,23900.0,71.21,71.22,71.18,71.19,23900.0
2012-11-30 13:40:00,71.19,71.24,71.18,71.23,20100.0,71.19,71.24,71.18,71.23,20100.0
2012-11-30 13:50:00,71.23,71.34,71.22,71.33,14900.0,71.23,71.34,71.22,71.33,14900.0
2012-11-30 14:00:00,71.33,71.5,71.32,71.5,16200.0,71.33,71.5,71.32,71.5,16200.0
2012-11-30 14:10:00,71.5,71.71,71.49,71.71,19600.0,71.5,71.71,71.49,71.71,19600.0
2012-11-30 14:20:00,71.71,71.85,71.62,71.65,31200.0,71.71,71.85,71.62,71.65,31200.0
2012-11-30 14:30:00,71.66,71.68,71.53,71.53,13900.0,71.66,71.68,71.53,71.53,13900.0
2012-11-30 14:40:00,71.54,71.7,71.54,71.68,11300.0,71.54,71.7,71.54,71.68,11300.0
2012-11-30 14:50:00,71.69,71.69,71.42,71.48,15400.0,71.69,71.69,71.42,71.48,15400.0
2012-11-30 15:00:00,71.46,71.49,71.26,71.31,31000.0,71.46,71.49,71.26,71.31,31000.0
2012-11-30 15:10:00,71.29,71.59,71.29,71.42,16100.0,71.29,71.59,71.29,71.42,16100.0
2012-11-30 15:20:00,71.42,71.58,71.4,71.57,22500.0,71.42,71.58,71.4,71.57,22500.0
2012-11-30 15:30:00,71.58,71.62,71.45,71.53,31700.0,71.58,71.62,71.45,71.53,31700.0
2012-11-30 15:40:00,71.53,71.8,71.53,71.7,74800.0,71.53,71.8,71.53,71.7,74800.0
2012-11-30 15:50:00,71.76,71.89,71.68,71.75,169700.0,71.76,71.89,71.68,71.75,169700.0
2012-12-03 09:30:00,73.1,73.69,72.56,73.12,159500.0,73.1,73.69,72.56,73.12,159500.0
2012-12-03 09:40:00,73.14,73.28,72.5,72.63,80500.0,73.14,73.28,72.5,72.63,80500.0
2012-12-03 09:50:00,72.61,72.99,72.36,72.92,62000.0,72.61,72.99,72.36,72.92,62000.0
2012-12-03 10:00:00,72.9,72.93,72.23,72.61,79100.0,72.9,72.93,72.23,72.61,79100.0
2012-12-03 10:10:00,72.61,72.88,72.34,72.45,122500.0,72.61,72.88,72.34,72.45,122500.0
2012-12-03 10:20:00,72.45,72.75,72.44,72.66,49700.0,72.45,72.75,72.44,72.66,49700.0
2012-12-03 10:30:00,72.62,72.75,72.5,72.71,19200.0,72.62,72.75,72.5,72.71,19200.0
2012-12-03 10:40:00,72.72,72.92,72.69,72.92,37000.0,72.72,72.92,72.69,72.92,37000.0
2012-12-03 10:50:00,72.88,72.92,72.68,72.82,35300.0,72.88,72.92,72.68,72.82,35300.0
2012-12-03 11:00:00,72.87,72.87,72.78,72.81,21600.0,72.87,72.87,72.78,72.81,21600.0
2012-12-03 11:10:00,72.8,72.85,72.77,72.82,22200.0,72.8,72.85,72.77,72.82,22200.0
2012-12-03 11:20:00,72.81,72.82,72.65,72.73,25800.0,72.81,72.82,72.65,72.73,25800.0
2012-12-03 11:30:00,72.76,72.76,72.45,72.45,25300.0,72.76,72.76,72.45,72.45,25300.0
2012-12-03 11:40:00,72.45,72.47,72.25,72.31,58000.0,72.45,72.47,72.25,72.31,58000.0
2012-12-03 11:50:00,72.31,72.54,72.28,72.54,36600.0,72.31,72.54,72.28,72.54,36600.0
2012-12-03 12:00:00,72.55,72.66,72.45,72.64,28700.0,72.55,72.66,72.45,72.64,28700.0
2012-12-03 12:10:00,72.66,72.68,72.45,72.5,22800.0,72.66,72.68,72.45,72.5,22800.0
2012-12-03 12:20:00,72.5,72.64,72.48,72.62,27400.0,72.5,72.64,72.48,72.62,27400.0
2012-12-03 12:30:00,72.62,72.64,72.47,72.49,28500.0,72.62,72.64,72.47,72.49,28500.0
2012-12-03 12:40:00,72.5,72.5,72.36,72.36,20300.0,72.5,72.5,72.36,72.36,20300.0
2012-12-03 12:50:00,72.35,72.41,72.31,72.32,14000.0,72.35,72.41,72.31,72.32,14000.0
2012-12-03 13:00:00,72.28,72.36,72.18,72.35,34900.0,72.28,72.36,72.18,72.35,34900.0
2012-12-03 13:10:00,72.36,72.36,72.3,72.34,20800.0,72.36,72.36,72.3,72.34,20800.0
2012-12-03 13:20:00,72.32,72.44,72.26,72.26,18700.0,72.32,72.44,72.26,72.26,18700.0
2012-12-03 13:30:00,72.27,72.31,72.16,72.21,34900.0,72.27,72.31,72.16,72.21,34900.0
2012-12-03 13:40:00,72.2,72.25,72.15,72.18,39300.0,72.2,72.25,72.15,72.18,39300.0
2012-12-03 13:50:00,72.19,72.19,72.14,72.15,37800.0,72.19,72.19,72.14,72.15,37800.0
2012-12-03 14:00:00,72.15,72.18,72.12,72.13,54600.0,72.15,72.18,72.12,72.13,54600.0
2012-12-03 14:10:00,72.12,72.14,71.95,72.12,49000.0,72.12,72.14,71.95,72.12,49000.0
2012-12-03 14:20:00,72.13,72.18,72.07,72.17,20500.0,72.13,72.18,72.07,72.17,20500.0
2012-12-03 14:30:00,72.15,72.17,71.91,71.91,39800.0,72.15,72.17,71.91,71.91,39800.0
2012-12-03 14:40:00,71.9,71.92,71.78,71.78,24700.0,71.9,71.92,71.78,71.78,24700.0
2012-12-03 14:50:00,71.78,71.86,71.77,71.81,26200.0,71.78,71.86,71.77,71.81,26200.0
2012-12-03 15:00:00,71.82,71.85,71.57,71.65,116500.0,71.82,71.85,71.57,71.65,116500.0
2012-12-03 15:10:00,71.63,71.67,71.31,71.39,61700.0,71.63,71.67,71.31,71.39,61700.0
2012-12-03 15:20:00,71.39,71.52,71.33,71.38,63000.0,71.39,71.52,71.33,71.38,63000.0
2012-12-03 15:30:00,71.4,71.52,71.31,71.41,64300.0,71.4,71.52,71.31,71.41,64300.0
2012-12-03 15:40:00,71.4,71.53,71.38,71.44,74100.0,71.4,71.53,71.38,71.44,74100.0
2012-12-03 15:50:00,71.44,71.69,71.44,71.52,128600.0,71.44,71.69,71.44,71.52,128600.0
2012-12-04 09:30:00,72.4,72.4,71.44,71.6,104600.0,72.4,72.4,71.44,71.6,104600.0
2012-12-04 09:40:00,71.56,72.14,71.56,71.97,111200.0,71.56,72.14,71.56,71.97,111200.0
2012-12-04 09:50:00,71.94,71.97,71.73,71.8,42300.0,71.94,71.97,71.73,71.8,42300.0
2012-12-04 10:00:00,71.82,71.85,71.64,71.81,40600.0,71.82,71.85,71.64,71.81,40600.0
2012-12-04 10:10:00,71.79,71.83,71.65,71.69,34100.0,71.79,71.83,71.65,71.69,34100.0
2012-12-04 10:20:00,71.7,71.75,71.53,71.62,44400.0,71.7,71.75,71.53,71.62,44400.0
2012-12-04 10:30:00,71.61,71.65,71.25,71.31,60800.0,71.61,71.65,71.25,71.31,60800.0
2012-12-04 10:40:00,71.31,71.65,71.2,71.61,28300.0,71.31,71.65,71.2,71.61,28300.0
2012-12-04 10:50:00,71.6,71.65,71.44,71.62,16100.0,71.6,71.65,71.44,71.62,16100.0
2012-12-04 11:00:00,71.61,71.65,71.4,71.49,23500.0,71.61,71.65,71.4,71.49,23500.0
2012-12-04 11:10:00,71.49,71.74,71.49,71.69,58500.0,71.49,71.74,71.49,71.69,58500.0
2012-12-04 11:20:00,71.69,71.7,71.48,71.48,36500.0,71.69,71.7,71.48,71.48,36500.0
2012-12-04 11:30:00,71.48,71.58,71.45,71.45,18100.0,71.48,71.58,71.45,71.45,18100.0
2012-12-04 11:40:00,71.47,71.61,71.4,71.4,71900.0,71.47,71.61,71.4,71.4,71900.0
2012-12-04 11:50:00,71.43,71.51,71.28,71.33,20500.0,71.43,71.51,71.28,71.33,20500.0
2012-12-04 12:00:00,71.31,71.34,71.1,71.13,45700.0,71.31,71.34,71.1,71.13,45700.0
2012-12-04 12:10:00,71.12,71.2,71.0,71.02,18900.0,71.12,71.2,71.0,71.02,18900.0
2012-12-04 12:20:00,71.01,71.19,70.9,71.19,35600.0,71.01,71.19,70.9,71.19,35600.0
2012-12-04 12:30:00,71.1,71.14,70.88,70.89,18300.0,71.1,71.14,70.88,70.89,18300.0
2012-12-04 12:40:00,70.96,71.0,70.85,70.85,13600.0,70.96,71.0,70.85,70.85,13600.0
2012-12-04 12:50:00,70.87,70.89,70.61,70.72,37500.0,70.87,70.89,70.61,70.72,37500.0
2012-12-04 13:00:00,70.7,70.7,70.5,70.56,39900.0,70.7,70.7,70.5,70.56,39900.0
2012-12-04 13:10:00,70.55,70.58,70.36,70.51,27600.0,70.55,70.58,70.36,70.51,27600.0
2012-12-04 13:20:00,70.5,70.64,70.44,70.6,20100.0,70.5,70.64,70.44,70.6,20100.0
2012-12-04 13:30:00,70.6,70.61,70.49,70.5,29400.0,70.6,70.61,70.49,70.5,29400.0
2012-12-04 13:40:00,70.51,71.07,70.5,71.07,24900.0,70.51,71.07,70.5,71.07,24900.0
2012-12-04 13:50:00,71.1,71.27,71.06,71.09,29500.0,71.1,71.27,71.06,71.09,29500.0
2012-12-04 14:00:00,71.11,71.24,71.08,71.12,14500.0,71.11,71.24,71.08,71.12,14500.0
2012-12-04 14:10:00,71.18,71.23,70.77,70.84,21500.0,71.18,71.23,70.77,70.84,21500.0
2012-12-04 14:20:00,70.86,70.86,70.71,70.73,23900.0,70.86,70.86,70.71,70.73,23900.0
2012-12-04 14:30:00,70.68,70.83,70.62,70.62,36500.0,70.68,70.83,70.62,70.62,36500.0
2012-12-04 14:40:00,70.62,70.84,70.61,70.67,34100.0,70.62,70.84,70.61,70.67,34100.0
2012-12-04 14:50:00,70.7,70.79,70.61,70.63,23100.0,70.7,70.79,70.61,70.63,23100.0
2012-12-04 15:00:00,70.65,70.86,70.65,70.82,43400.0,70.65,70.86,70.65,70.82,43400.0
2012-12-04 15:10:00,70.8,70.98,70.7,70.98,28200.0,70.8,70.98,70.7,70.98,28200.0
2012-12-04 15:20:00,70.97,71.07,70.8,70.85,37800.0,70.97,71.07,70.8,70.85,37800.0
2012-12-04 15:30:00,70.85,70.85,70.41,70.47,106600.0,70.85,70.85,70.41,70.47,106600.0
2012-12-04 15:40:00,70.48,70.61,70.37,70.53,100300.0,70.48,70.61,70.37,70.53,100300.0
2012-12-04 15:50:00,70.55,70.66,70.54,70.62,167000.0,70.55,70.66,70.54,70.62,167000.0
2012-12-05 09:30:00,70.53,70.85,70.09,70.15,81100.0,70.53,70.85,70.09,70.15,81100.0
2012-12-05 09:40:00,70.15,70.29,69.5,69.63,96000.0,70.15,70.29,69.5,69.63,96000.0
2012-12-05 09:50:00,69.56,69.73,68.75,68.88,117600.0,69.56,69.73,68.75,68.88,117600.0
2012-12-05 10:00:00,68.93,69.53,68.8,69.36,148700.0,68.93,69.53,68.8,69.36,148700.0
2012-12-05 10:10:00,69.37,69.47,69.05,69.26,75600.0,69.37,69.47,69.05,69.26,75600.0
2012-12-05 10:20:00,69.3,69.62,68.86,68.9,66900.0,69.3,69.62,68.86,68.9,66900.0
2012-12-05 10:30:00,68.86,69.0,68.69,68.69,55700.0,68.86,69.0,68.69,68.69,55700.0
2012-12-05 10:40:00,68.69,68.69,68.01,68.35,142300.0,68.69,68.69,68.01,68.35,142300.0
2012-12-05 10:50:00,68.3,68.65,68.27,68.65,64800.0,68.3,68.65,68.27,68.65,64800.0
2012-12-05 11:00:00,68.6,68.9,68.44,68.73,45900.0,68.6,68.9,68.44,68.73,45900.0
2012-12-05 11:10:00,68.71,68.82,68.5,68.61,39400.0,68.71,68.82,68.5,68.61,39400.0
2012-12-05 11:20:00,68.61,68.89,68.55,68.79,24200.0,68.61,68.89,68.55,68.79,24200.0
2012-12-05 11:30:00,68.85,69.08,68.84,69.05,69600.0,68.85,69.08,68.84,69.05,69600.0
2012-12-05 11:40:00,69.02,69.2,68.97,69.09,80500.0,69.02,69.2,68.97,69.09,80500.0
2012-12-05 11:50:00,69.1,69.77,69.1,69.56,96500.0,69.1,69.77,69.1,69.56,96500.0
2012-12-05 12:00:00,69.64,69.66,69.15,69.29,194400.0,69.64,69.66,69.15,69.29,194400.0
2012-12-05 12:10:00,69.32,69.42,69.18,69.36,31000.0,69.32,69.42,69.18,69.36,31000.0
2012-12-05 12:20:00,69.39,69.5,69.1,69.12,20700.0,69.39,69.5,69.1,69.12,20700.0
2012-12-05 12:30:00,69.11,69.65,69.11,69.47,35000.0,69.11,69.65,69.11,69.47,35000.0
2012-12-05 12:40:00,69.51,69.55,69.21,69.26,22400.0,69.51,69.55,69.21,69.26,22400.0
2012-12-05 12:50:00,69.29,69.42,69.15,69.41,19100.0,69.29,69.42,69.15,69.41,19100.0
2012-12-05 13:00:00,69.42,69.45,69.27,69.37,24800.0,69.42,69.45,69.27,69.37,24800.0
2012-12-05 13:10:00,69.39,69.45,69.29,69.36,26700.0,69.39,69.45,69.29,69.36,26700.0
2012-12-05 13:20:00,69.38,69.45,69.35,69.35,26300.0,69.38,69.45,69.35,69.35,26300.0
2012-12-05 13:30:00,69.38,69.38,68.94,68.97,52700.0,69.38,69.38,68.94,68.97,52700.0
2012-12-05 13:40:00,68.94,69.05,68.82,68.89,33200.0,68.94,69.05,68.82,68.89,33200.0
2012-12-05 13:50:00,68.9,69.0,68.73,68.73,37900.0,68.9,69.0,68.73,68.73,37900.0
2012-12-05 14:00:00,68.7,69.04,68.7,68.71,31700.0,68.7,69.04,68.7,68.71,31700.0
2012-12-05 14:10:00,68.76,68.81,68.63,68.72,23100.0,68.76,68.81,68.63,68.72,23100.0
2012-12-05 14:20:00,68.75,68.84,68.6,68.64,37000.0,68.75,68.84,68.6,68.64,37000.0
2012-12-05 14:30:00,68.67,68.67,68.55,68.6,51400.0,68.67,68.67,68.55,68.6,51400.0
2012-12-05 14:40:00,68.6,68.87,68.5,68.81,62000.0,68.6,68.87,68.5,68.81,62000.0
2012-12-05 14:50:00,68.79,69.01,68.59,68.95,63300.0,68.79,69.01,68.59,68.95,63300.0
2012-12-05 15:00:00,68.9,69.27,68.9,69.06,56700.0,68.9,69.27,68.9,69.06,56700.0
2012-12-05 15:10:00,69.04,69.22,68.68,68.73,62800.0,69.04,69.22,68.68,68.73,62800.0
2012-12-05 15:20:00,68.71,68.94,68.61,68.78,82300.0,68.71,68.94,68.61,68.78,82300.0
2012-12-05 15:30:00,68.78,68.85,68.57,68.63,78700.0,68.78,68.85,68.57,68.63,78700.0
2012-12-05 15:40:00,68.64,68.72,68.5,68.69,97000.0,68.64,68.72,68.5,68.69,97000.0
2012-12-05 15:50:00,68.68,68.68,68.52,68.55,245300.0,68.68,68.68,68.52,68.55,245300.0
2012-12-06 09:30:00,70.82,72.42,70.15,72.02,905800.0,70.82,72.42,70.15,72.02,905800.0
2012-12-06 09:40:00,72.04,72.1,70.55,70.79,588800.0,72.04,72.1,70.55,70.79,588800.0
2012-12-06 09:50:00,70.84,70.84,69.03,69.48,677000.0,70.84,70.84,69.03,69.48,677000.0
2012-12-06 10:00:00,69.47,69.5,66.6,67.52,926800.0,69.47,69.5,66.6,67.52,926800.0
2012-12-06 10:10:00,67.53,68.53,67.3,68.5,453800.0,67.53,68.53,67.3,68.5,453800.0
2012-12-06 10:20:00,68.52,69.03,68.28,68.91,423600.0,68.52,69.03,68.28,68.91,423600.0
2012-12-06 10:30:00,68.91,70.37,68.8,70.0,444400.0,68.91,70.37,68.8,70.0,444400.0
2012-12-06 10:40:00,69.95,70.22,69.5,69.84,198100.0,69.95,70.22,69.5,69.84,198100.0
2012-12-06 10:50:00,69.84,70.11,69.75,69.97,120800.0,69.84,70.11,69.75,69.97,120800.0
2012-12-06 11:00:00,69.97,70.11,69.35,69.8,156200.0,69.97,70.11,69.35,69.8,156200.0
2012-12-06 11:10:00,69.8,69.92,69.61,69.84,77000.0,69.8,69.92,69.61,69.84,77000.0
2012-12-06 11:20:00,69.78,70.59,69.68,70.39,188200.0,69.78,70.59,69.68,70.39,188200.0
2012-12-06 11:30:00,70.39,70.59,70.0,70.42,90200.0,70.39,70.59,70.0,70.42,90200.0
2012-12-06 11:40:00,70.4,70.65,70.35,70.55,82200.0,70.4,70.65,70.35,70.55,82200.0
2012-12-06 11:50:00,70.54,70.73,70.36,70.55,72400.0,70.54,70.73,70.36,70.55,72400.0
2012-12-06 12:00:00,70.52,70.95,70.52,70.74,103100.0,70.52,70.95,70.52,70.74,103100.0
2012-12-06 12:10:00,70.74,70.8,70.59,70.68,50200.0,70.74,70.8,70.59,70.68,50200.0
2012-12-06 12:20:00,70.68,70.73,70.54,70.67,49900.0,70.68,70.73,70.54,70.67,49900.0
2012-12-06 12:30:00,70.67,71.11,70.52,71.03,134200.0,70.67,71.11,70.52,71.03,134200.0
2012-12-06 12:40:00,71.03,71.42,71.02,71.2,105100.0,71.03,71.42,71.02,71.2,105100.0
2012-12-06 12:50:00,71.21,71.22,70.74,70.83,74800.0,71.21,71.22,70.74,70.83,74800.0
2012-12-06 13:00:00,70.8,71.18,70.77,71.13,59700.0,70.8,71.18,70.77,71.13,59700.0
2012-12-06 13:10:00,71.12,71.49,71.1,71.49,84200.0,71.12,71.49,71.1,71.49,84200.0
2012-12-06 13:20:00,71.48,71.72,71.26,71.48,110400.0,71.48,71.72,71.26,71.48,110400.0
2012-12-06 13:30:00,71.46,72.0,71.46,71.97,184600.0,71.46,72.0,71.46,71.97,184600.0
2012-12-06 13:40:00,71.98,72.2,71.71,72.19,159300.0,71.98,72.2,71.71,72.19,159300.0
2012-12-06 13:50:00,72.2,72.5,72.18,72.48,189700.0,72.2,72.5,72.18,72.48,189700.0
2012-12-06 14:00:00,72.49,72.56,71.95,72.08,141800.0,72.49,72.56,71.95,72.08,141800.0
2012-12-06 14:10:00,72.05,72.91,72.05,72.58,245600.0,72.05,72.91,72.05,72.58,245600.0
2012-12-06 14:20:00,72.54,72.95,72.42,72.87,139300.0,72.54,72.95,72.42,72.87,139300.0
2012-12-06 14:30:00,72.87,73.13,72.82,73.1,191800.0,72.87,73.13,72.82,73.1,191800.0
2012-12-06 14:40:00,73.1,73.23,72.74,72.8,148200.0,73.1,73.23,72.74,72.8,148200.0
2012-12-06 14:50:00,72.81,72.96,72.57,72.89,145200.0,72.81,72.96,72.57,72.89,145200.0
2012-12-06 15:00:00,72.88,73.04,72.83,73.02,90700.0,72.88,73.04,72.83,73.02,90700.0
2012-12-06 15:10:00,73.02,73.33,72.99,73.33,209800.0,73.02,73.33,72.99,73.33,209800.0
2012-12-06 15:20:00,73.33,73.38,72.8,72.85,287300.0,73.33,73.38,72.8,72.85,287300.0
2012-12-06 15:30:00,72.88,73.51,72.86,73.46,211500.0,72.88,73.51,72.86,73.46,211500.0
2012-12-06 15:40:00,73.47,73.52,73.12,73.42,237300.0,73.47,73.52,73.12,73.42,237300.0
2012-12-06 15:50:00,73.42,73.57,73.35,73.54,471400.0,73.42,73.57,73.35,73.54,471400.0
2012-12-07 09:30:00,73.18,73.2,72.05,72.41,300900.0,73.18,73.2,72.05,72.41,300900.0
2012-12-07 09:40:00,72.32,72.5,71.53,72.0,370800.0,72.32,72.5,71.53,72.0,370800.0
2012-12-07 09:50:00,72.0,72.91,71.95,72.81,218800.0,72.0,72.91,71.95,72.81,218800.0
2012-12-07 10:00:00,72.81,73.75,72.66,73.55,372400.0,72.81,73.75,72.66,73.55,372400.0
2012-12-07 10:10:00,73.54,73.65,73.06,73.17,192200.0,73.54,73.65,73.06,73.17,192200.0
2012-12-07 10:20:00,73.06,73.35,72.73,73.02,106500.0,73.06,73.35,72.73,73.02,106500.0
2012-12-07 10:30:00,73.03,73.04,72.38,72.64,77400.0,73.03,73.04,72.38,72.64,77400.0
2012-12-07 10:40:00,72.68,72.77,72.2,72.6,71200.0,72.68,72.77,72.2,72.6,71200.0
2012-12-07 10:50:00,72.57,72.61,72.27,72.36,46900.0,72.57,72.61,72.27,72.36,46900.0
2012-12-07 11:00:00,72.42,72.65,72.2,72.57,56500.0,72.42,72.65,72.2,72.57,56500.0
2012-12-07 11:10:00,72.53,72.8,72.3,72.56,60600.0,72.53,72.8,72.3,72.56,60600.0
2012-12-07 11:20:00,72.52,72.71,72.45,72.62,33000.0,72.52,72.71,72.45,72.62,33000.0
2012-12-07 11:30:00,72.59,72.69,72.4,72.52,35300.0,72.59,72.69,72.4,72.52,35300.0
2012-12-07 11:40:00,72.54,72.67,72.46,72.57,30900.0,72.54,72.67,72.46,72.57,30900.0
2012-12-07 11:50:00,72.55,72.55,71.62,71.76,113700.0,72.55,72.55,71.62,71.76,113700.0
2012-12-07 12:00:00,71.76,72.09,71.53,71.98,65800.0,71.76,72.09,71.53,71.98,65800.0
2012-12-07 12:10:00,71.96,72.28,71.77,71.85,42000.0,71.96,72.28,71.77,71.85,42000.0
2012-12-07 12:20:00,71.88,71.99,71.72,71.82,44000.0,71.88,71.99,71.72,71.82,44000.0
2012-12-07 12:30:00,71.81,71.91,71.7,71.74,22400.0,71.81,71.91,71.7,71.74,22400.0
2012-12-07 12:40:00,71.72,72.05,71.72,71.85,24600.0,71.72,72.05,71.72,71.85,24600.0
2012-12-07 12:50:00,71.88,72.09,71.79,72.04,41800.0,71.88,72.09,71.79,72.04,41800.0
2012-12-07 13:00:00,72.02,72.11,72.0,72.08,29400.0,72.02,72.11,72.0,72.08,29400.0
2012-12-07 13:10:00,72.06,72.11,71.81,72.04,43500.0,72.06,72.11,71.81,72.04,43500.0
2012-12-07 13:20:00,72.04,72.32,72.02,72.16,33100.0,72.04,72.32,72.02,72.16,33100.0
2012-12-07 13:30:00,72.18,72.28,72.1,72.25,14100.0,72.18,72.28,72.1,72.25,14100.0
2012-12-07 13:40:00,72.25,72.38,72.18,72.2,50200.0,72.25,72.38,72.18,72.2,50200.0
2012-12-07 13:50:00,72.2,72.47,72.2,72.31,48400.0,72.2,72.47,72.2,72.31,48400.0
2012-12-07 14:00:00,72.34,72.39,72.2,72.26,37300.0,72.34,72.39,72.2,72.26,37300.0
2012-12-07 14:10:00,72.26,72.37,72.2,72.24,40100.0,72.26,72.37,72.2,72.24,40100.0
2012-12-07 14:20:00,72.25,72.38,72.21,72.23,65800.0,72.25,72.38,72.21,72.23,65800.0
2012-12-07 14:30:00,72.24,72.3,72.16,72.29,59200.0,72.24,72.3,72.16,72.29,59200.0
2012-12-07 14:40:00,72.29,72.34,72.29,72.31,49800.0,72.29,72.34,72.29,72.31,49800.0
2012-12-07 14:50:00,72.3,72.35,72.29,72.32,23600.0,72.3,72.35,72.29,72.32,23600.0
2012-12-07 15:00:00,72.33,72.38,72.29,72.36,28000.0,72.33,72.38,72.29,72.36,28000.0
2012-12-07 15:10:00,72.33,72.36,72.27,72.33,41200.0,72.33,72.36,72.27,72.33,41200.0
2012-12-07 15:20:00,72.32,72.37,72.3,72.36,61800.0,72.32,72.37,72.3,72.36,61800.0
2012-12-07 15:30:00,72.38,72.5,72.32,72.5,47800.0,72.38,72.5,72.32,72.5,47800.0
2012-12-07 15:40:00,72.47,72.63,72.45,72.62,96100.0,72.47,72.63,72.45,72.62,96100.0
2012-12-07 15:50:00,72.62,72.67,72.51,72.53,240700.0,72.62,72.67,72.51,72.53,240700.0
2012-12-10 09:30:00,72.6,72.82,72.06,72.23,104400.0,72.6,72.82,72.06,72.23,104400.0
2012-12-10 09:40:00,72.23,72.85,72.19,72.78,58900.0,72.23,72.85,72.19,72.78,58900.0
2012-12-10 09:50:00,72.72,73.0,72.35,72.41,83100.0,72.72,73.0,72.35,72.41,83100.0
2012-12-10 10:00:00,72.41,72.89,72.39,72.69,95200.0,72.41,72.89,72.39,72.69,95200.0
2012-12-10 10:10:00,72.75,72.9,72.55,72.79,59400.0,72.75,72.9,72.55,72.79,59400.0
2012-12-10 10:20:00,72.82,73.38,72.82,73.13,101900.0,72.82,73.38,72.82,73.13,101900.0
2012-12-10 10:30:00,73.15,73.15,72.78,72.89,120300.0,73.15,73.15,72.78,72.89,120300.0
2012-12-10 10:40:00,72.87,72.87,72.59,72.74,35200.0,72.87,72.87,72.59,72.74,35200.0
2012-12-10 10:50:00,72.74,73.09,72.73,72.97,34900.0,72.74,73.09,72.73,72.97,34900.0
2012-12-10 11:00:00,72.99,73.09,72.8,73.03,42400.0,72.99,73.09,72.8,73.03,42400.0
2012-12-10 11:10:00,73.03,73.13,72.91,72.98,57800.0,73.03,73.13,72.91,72.98,57800.0
2012-12-10 11:20:00,73.0,73.18,72.98,73.16,79900.0,73.0,73.18,72.98,73.16,79900.0
2012-12-10 11:30:00,73.15,73.24,72.78,72.78,74600.0,73.15,73.24,72.78,72.78,74600.0
2012-12-10 11:40:00,72.81,73.05,72.74,72.91,26500.0,72.81,73.05,72.74,72.91,26500.0
2012-12-10 11:50:00,72.9,73.07,72.73,72.85,36600.0,72.9,73.07,72.73,72.85,36600.0
2012-12-10 12:00:00,72.94,73.03,72.8,72.89,33300.0,72.94,73.03,72.8,72.89,33300.0
2012-12-10 12:10:00,72.95,73.0,72.75,72.8,26900.0,72.95,73.0,72.75,72.8,26900.0
2012-12-10 12:20:00,72.79,73.0,72.79,72.88,37500.0,72.79,73.0,72.79,72.88,37500.0
2012-12-10 12:30:00,72.91,72.97,72.78,72.81,27700.0,72.91,72.97,72.78,72.81,27700.0
2012-12-10 12:40:00,72.8,72.85,72.64,72.76,23600.0,72.8,72.85,72.64,72.76,23600.0
2012-12-10 12:50:00,72.75,72.84,72.65,72.76,35400.0,72.75,72.84,72.65,72.76,35400.0
2012-12-10 13:00:00,72.7,72.72,72.18,72.48,95300.0,72.7,72.72,72.18,72.48,95300.0
2012-12-10 13:10:00,72.47,72.68,72.42,72.51,33100.0,72.47,72.68,72.42,72.51,33100.0
2012-12-10 13:20:00,72.51,72.56,72.31,72.48,19300.0,72.51,72.56,72.31,72.48,19300.0
2012-12-10 13:30:00,72.42,72.42,72.24,72.38,17900.0,72.42,72.42,72.24,72.38,17900.0
2012-12-10 13:40:00,72.38,72.64,72.26,72.54,35600.0,72.38,72.64,72.26,72.54,35600.0
2012-12-10 13:50:00,72.57,72.62,72.42,72.51,23100.0,72.57,72.62,72.42,72.51,23100.0
2012-12-10 14:00:00,72.51,72.65,72.47,72.59,25200.0,72.51,72.65,72.47,72.59,25200.0
2012-12-10 14:10:00,72.55,72.73,72.46,72.64,33900.0,72.55,72.73,72.46,72.64,33900.0
2012-12-10 14:20:00,72.63,72.63,72.43,72.47,27200.0,72.63,72.63,72.43,72.47,27200.0
2012-12-10 14:30:00,72.48,72.5,72.18,72.2,43000.0,72.48,72.5,72.18,72.2,43000.0
2012-12-10 14:40:00,72.22,72.36,72.15,72.31,25500.0,72.22,72.36,72.15,72.31,25500.0
2012-12-10 14:50:00,72.29,72.55,72.21,72.46,42800.0,72.29,72.55,72.21,72.46,42800.0
2012-12-10 15:00:00,72.48,72.48,72.28,72.29,32700.0,72.48,72.48,72.28,72.29,32700.0
2012-12-10 15:10:00,72.31,72.38,72.21,72.24,32100.0,72.31,72.38,72.21,72.24,32100.0
2012-12-10 15:20:00,72.22,72.35,72.2,72.32,40000.0,72.22,72.35,72.2,72.32,40000.0
2012-12-10 15:30:00,72.34,72.44,72.29,72.41,41900.0,72.34,72.44,72.29,72.41,41900.0
2012-12-10 15:40:00,72.39,72.47,72.33,72.41,40500.0,72.39,72.47,72.33,72.41,40500.0
2012-12-10 15:50:00,72.38,72.43,72.24,72.28,88400.0,72.38,72.43,72.24,72.28,88400.0
2012-12-11 09:30:00,71.98,72.65,71.77,72.55,141300.0,71.98,72.65,71.77,72.55,141300.0
2012-12-11 09:40:00,72.63,72.76,72.31,72.5,115700.0,72.63,72.76,72.31,72.5,115700.0
2012-12-11 09:50:00,72.52,73.24,72.52,73.16,197700.0,72.52,73.24,72.52,73.16,197700.0
2012-12-11 10:00:00,73.19,73.19,72.0,72.67,233700.0,73.19,73.19,72.0,72.67,233700.0
2012-12-11 10:10:00,72.7,72.7,72.11,72.24,54900.0,72.7,72.7,72.11,72.24,54900.0
2012-12-11 10:20:00,72.29,72.45,72.12,72.43,41400.0,72.29,72.45,72.12,72.43,41400.0
2012-12-11 10:30:00,72.43,72.65,72.38,72.47,27700.0,72.43,72.65,72.38,72.47,27700.0
2012-12-11 10:40:00,72.51,72.65,72.43,72.54,44300.0,72.51,72.65,72.43,72.54,44300.0
2012-12-11 10:50:00,72.57,72.74,72.52,72.72,37500.0,72.57,72.74,72.52,72.72,37500.0
2012-12-11 11:00:00,72.75,72.81,72.68,72.81,33600.0,72.75,72.81,72.68,72.81,33600.0
2012-12-11 11:10:00,72.81,72.95,72.68,72.87,38900.0,72.81,72.95,72.68,72.87,38900.0
2012-12-11 11:20:00,72.92,73.07,72.85,73.03,53200.0,72.92,73.07,72.85,73.03,53200.0
2012-12-11 11:30:00,73.0,73.09,72.95,73.09,37600.0,73.0,73.09,72.95,73.09,37600.0
2012-12-11 11:40:00,73.05,73.49,73.01,73.41,100200.0,73.05,73.49,73.01,73.41,100200.0
2012-12-11 11:50:00,73.42,73.85,73.34,73.51,154100.0,73.42,73.85,73.34,73.51,154100.0
2012-12-11 12:00:00,73.48,74.01,73.28,73.87,178700.0,73.48,74.01,73.28,73.87,178700.0
2012-12-11 12:10:00,73.87,73.95,73.61,73.76,96400.0,73.87,73.95,73.61,73.76,96400.0
2012-12-11 12:20:00,73.74,73.85,73.52,73.54,75500.0,73.74,73.85,73.52,73.54,75500.0
2012-12-11 12:30:00,73.53,73.79,73.27,73.36,192900.0,73.53,73.79,73.27,73.36,192900.0
2012-12-11 12:40:00,73.33,73.52,73.28,73.5,36300.0,73.33,73.52,73.28,73.5,36300.0
2012-12-11 12:50:00,73.48,73.49,73.2,73.23,26900.0,73.48,73.49,73.2,73.23,26900.0
2012-12-11 13:00:00,73.23,73.49,73.2,73.42,39900.0,73.23,73.49,73.2,73.42,39900.0
2012-12-11 13:10:00,73.37,73.47,73.27,73.47,105300.0,73.37,73.47,73.27,73.47,105300.0
2012-12-11 13:20:00,73.49,73.64,73.43,73.58,42500.0,73.49,73.64,73.43,73.58,42500.0
2012-12-11 13:30:00,73.53,73.59,73.39,73.47,26100.0,73.53,73.59,73.39,73.47,26100.0
2012-12-11 13:40:00,73.47,73.51,73.4,73.49,20600.0,73.47,73.51,73.4,73.49,20600.0
2012-12-11 13:50:00,73.49,73.55,73.46,73.49,29900.0,73.49,73.55,73.46,73.49,29900.0
2012-12-11 14:00:00,73.51,73.59,73.28,73.48,111700.0,73.51,73.59,73.28,73.48,111700.0
2012-12-11 14:10:00,73.46,73.49,73.37,73.42,56900.0,73.46,73.49,73.37,73.42,56900.0
2012-12-11 14:20:00,73.43,73.5,73.36,73.47,27900.0,73.43,73.5,73.36,73.47,27900.0
2012-12-11 14:30:00,73.5,73.5,73.36,73.4,16200.0,73.5,73.5,73.36,73.4,16200.0
2012-12-11 14:40:00,73.41,73.44,73.2,73.25,30400.0,73.41,73.44,73.2,73.25,30400.0
2012-12-11 14:50:00,73.28,73.6,73.26,73.4,55500.0,73.28,73.6,73.26,73.4,55500.0
2012-12-11 15:00:00,73.39,73.4,73.14,73.28,93700.0,73.39,73.4,73.14,73.28,93700.0
2012-12-11 15:10:00,73.32,73.32,73.15,73.32,53700.0,73.32,73.32,73.15,73.32,53700.0
2012-12-11 15:20:00,73.32,73.37,73.18,73.31,101400.0,73.32,73.37,73.18,73.31,101400.0
2012-12-11 15:30:00,73.36,73.43,73.3,73.38,40500.0,73.36,73.43,73.3,73.38,40500.0
2012-12-11 15:40:00,73.38,73.66,73.34,73.66,108300.0,73.38,73.66,73.34,73.66,108300.0
2012-12-11 15:50:00,73.64,73.78,73.52,73.76,138900.0,73.64,73.78,73.52,73.76,138900.0
2012-12-12 09:30:00,73.07,73.75,73.07,73.6,128500.0,73.07,73.75,73.07,73.6,128500.0
2012-12-12 09:40:00,73.64,73.79,73.34,73.39,106400.0,73.64,73.79,73.34,73.39,106400.0
2012-12-12 09:50:00,73.42,73.57,73.42,73.54,83100.0,73.42,73.57,73.42,73.54,83100.0
2012-12-12 10:00:00,73.54,74.37,73.47,74.2,155600.0,73.54,74.37,73.47,74.2,155600.0
2012-12-12 10:10:00,74.22,74.61,73.89,74.35,337000.0,74.22,74.61,73.89,74.35,337000.0
2012-12-12 10:20:00,74.35,74.56,74.16,74.2,119600.0,74.35,74.56,74.16,74.2,119600.0
2012-12-12 10:30:00,74.22,74.3,73.78,73.86,150100.0,74.22,74.3,73.78,73.86,150100.0
2012-12-12 10:40:00,73.8,74.06,73.55,74.06,94500.0,73.8,74.06,73.55,74.06,94500.0
2012-12-12 10:50:00,74.06,74.11,73.77,73.88,40000.0,74.06,74.11,73.77,73.88,40000.0
2012-12-12 11:00:00,73.87,73.89,73.64,73.8,57900.0,73.87,73.89,73.64,73.8,57900.0
2012-12-12 11:10:00,73.74,74.16,73.66,74.03,62300.0,73.74,74.16,73.66,74.03,62300.0
2012-12-12 11:20:00,74.04,74.2,74.04,74.12,33300.0,74.04,74.2,74.04,74.12,33300.0
2012-12-12 11:30:00,74.11,74.52,74.1,74.48,62200.0,74.11,74.52,74.1,74.48,62200.0
2012-12-12 11:40:00,74.49,74.5,74.15,74.25,75100.0,74.49,74.5,74.15,74.25,75100.0
2012-12-12 11:50:00,74.27,74.5,74.23,74.37,47600.0,74.27,74.5,74.23,74.37,47600.0
2012-12-12 12:00:00,74.43,74.55,74.24,74.48,59500.0,74.43,74.55,74.24,74.48,59500.0
2012-12-12 12:10:00,74.46,74.61,74.42,74.45,68800.0,74.46,74.61,74.42,74.45,68800.0
2012-12-12 12:20:00,74.42,74.63,74.42,74.5,40800.0,74.42,74.63,74.42,74.5,40800.0
2012-12-12 12:30:00,74.51,74.85,74.51,74.79,78600.0,74.51,74.85,74.51,74.79,78600.0
2012-12-12 12:40:00,74.8,75.0,74.64,74.85,69600.0,74.8,75.0,74.64,74.85,69600.0
2012-12-12 12:50:00,74.85,75.11,74.7,74.82,100400.0,74.85,75.11,74.7,74.82,100400.0
2012-12-12 13:00:00,74.81,74.95,74.75,74.83,28900.0,74.81,74.95,74.75,74.83,28900.0
2012-12-12 13:10:00,74.83,74.96,74.7,74.79,53300.0,74.83,74.96,74.7,74.79,53300.0
2012-12-12 13:20:00,74.83,74.95,74.75,74.85,40200.0,74.83,74.95,74.75,74.85,40200.0
2012-12-12 13:30:00,74.81,75.08,74.8,75.08,37300.0,74.81,75.08,74.8,75.08,37300.0
2012-12-12 13:40:00,75.07,75.08,74.86,75.0,60000.0,75.07,75.08,74.86,75.0,60000.0
2012-12-12 13:50:00,75.0,75.0,74.77,74.88,27200.0,75.0,75.0,74.77,74.88,27200.0
2012-12-12 14:00:00,74.86,74.91,74.75,74.83,25600.0,74.86,74.91,74.75,74.83,25600.0
2012-12-12 14:10:00,74.83,75.04,74.83,75.0,32400.0,74.83,75.04,74.83,75.0,32400.0
2012-12-12 14:20:00,75.01,75.06,74.9,75.02,47600.0,75.01,75.06,74.9,75.02,47600.0
2012-12-12 14:30:00,74.97,75.0,74.57,74.57,85300.0,74.97,75.0,74.57,74.57,85300.0
2012-12-12 14:40:00,74.59,75.14,74.58,75.13,56500.0,74.59,75.14,74.58,75.13,56500.0
2012-12-12 14:50:00,75.13,75.14,74.52,74.58,89800.0,75.13,75.14,74.52,74.58,89800.0
2012-12-12 15:00:00,74.58,74.6,74.07,74.21,82000.0,74.58,74.6,74.07,74.21,82000.0
2012-12-12 15:10:00,74.19,74.23,73.89,74.05,63800.0,74.19,74.23,73.89,74.05,63800.0
2012-12-12 15:20:00,74.02,74.24,73.83,73.97,66900.0,74.02,74.24,73.83,73.97,66900.0
2012-12-12 15:30:00,73.95,74.09,73.89,73.99,60400.0,73.95,74.09,73.89,73.99,60400.0
2012-12-12 15:40:00,73.97,74.15,73.95,74.04,55100.0,73.97,74.15,73.95,74.04,55100.0
2012-12-12 15:50:00,74.0,74.32,73.92,74.24,178500.0,74.0,74.32,73.92,74.24,178500.0
2012-12-13 09:30:00,74.05,74.95,74.05,74.87,120200.0,74.05,74.95,74.05,74.87,120200.0
2012-12-13 09:40:00,74.9,74.98,74.53,74.78,124000.0,74.9,74.98,74.53,74.78,124000.0
2012-12-13 09:50:00,74.78,75.04,74.51,74.59,92200.0,74.78,75.04,74.51,74.59,92200.0
2012-12-13 10:00:00,74.58,74.83,74.56,74.8,51900.0,74.58,74.83,74.56,74.8,51900.0
2012-12-13 10:10:00,74.8,75.09,74.68,75.09,64500.0,74.8,75.09,74.68,75.09,64500.0
2012-12-13 10:20:00,75.09,75.14,74.96,74.96,75200.0,75.09,75.14,74.96,74.96,75200.0
2012-12-13 10:30:00,75.0,75.03,74.82,74.97,59800.0,75.0,75.03,74.82,74.97,59800.0
2012-12-13 10:40:00,74.95,75.06,74.82,75.0,62600.0,74.95,75.06,74.82,75.0,62600.0
2012-12-13 10:50:00,75.01,75.14,75.0,75.12,66000.0,75.01,75.14,75.0,75.12,66000.0
2012-12-13 11:00:00,75.12,75.2,74.7,74.7,87700.0,75.12,75.2,74.7,74.7,87700.0
2012-12-13 11:10:00,74.73,74.93,74.7,74.9,79900.0,74.73,74.93,74.7,74.9,79900.0
2012-12-13 11:20:00,74.89,75.08,74.84,74.96,59200.0,74.89,75.08,74.84,74.96,59200.0
2012-12-13 11:30:00,74.97,75.19,74.88,74.89,48400.0,74.97,75.19,74.88,74.89,48400.0
2012-12-13 11:40:00,74.96,75.12,74.84,75.1,28100.0,74.96,75.12,74.84,75.1,28100.0
2012-12-13 11:50:00,75.1,75.16,75.0,75.03,21100.0,75.1,75.16,75.0,75.03,21100.0
2012-12-13 12:00:00,75.04,75.04,74.86,74.87,16900.0,75.04,75.04,74.86,74.87,16900.0
2012-12-13 12:10:00,74.9,74.94,74.7,74.83,50900.0,74.9,74.94,74.7,74.83,50900.0
2012-12-13 12:20:00,74.85,74.94,74.7,74.72,26800.0,74.85,74.94,74.7,74.72,26800.0
2012-12-13 12:30:00,74.72,74.94,74.7,74.79,42500.0,74.72,74.94,74.7,74.79,42500.0
2012-12-13 12:40:00,74.76,74.9,74.7,74.76,45300.0,74.76,74.9,74.7,74.76,45300.0
2012-12-13 12:50:00,74.79,74.86,74.48,74.48,33900.0,74.79,74.86,74.48,74.48,33900.0
2012-12-13 13:00:00,74.48,74.73,74.45,74.63,36900.0,74.48,74.73,74.45,74.63,36900.0
2012-12-13 13:10:00,74.65,74.9,74.65,74.78,37800.0,74.65,74.9,74.65,74.78,37800.0
2012-12-13 13:20:00,74.76,74.9,74.7,74.82,15400.0,74.76,74.9,74.7,74.82,15400.0
2012-12-13 13:30:00,74.8,74.85,74.67,74.85,30200.0,74.8,74.85,74.67,74.85,30200.0
2012-12-13 13:40:00,74.85,74.89,74.65,74.66,37200.0,74.85,74.89,74.65,74.66,37200.0
2012-12-13 13:50:00,74.66,74.92,74.59,74.92,31900.0,74.66,74.92,74.59,74.92,31900.0
2012-12-13 14:00:00,74.92,74.94,74.56,74.69,66400.0,74.92,74.94,74.56,74.69,66400.0
2012-12-13 14:10:00,74.72,74.72,74.5,74.52,33800.0,74.72,74.72,74.5,74.52,33800.0
2012-12-13 14:20:00,74.52,74.67,74.51,74.62,36600.0,74.52,74.67,74.51,74.62,36600.0
2012-12-13 14:30:00,74.6,74.66,74.5,74.6,22500.0,74.6,74.66,74.5,74.6,22500.0
2012-12-13 14:40:00,74.62,74.95,74.54,74.94,37700.0,74.62,74.95,74.54,74.94,37700.0
2012-12-13 14:50:00,74.94,74.95,74.72,74.8,40600.0,74.94,74.95,74.72,74.8,40600.0
2012-12-13 15:00:00,74.79,74.81,74.54,74.54,43200.0,74.79,74.81,74.54,74.54,43200.0
2012-12-13 15:10:00,74.54,74.63,74.43,74.59,65900.0,74.54,74.63,74.43,74.59,65900.0
2012-12-13 15:20:00,74.58,74.67,74.51,74.67,39300.0,74.58,74.67,74.51,74.67,39300.0
2012-12-13 15:30:00,74.66,74.88,74.57,74.84,57100.0,74.66,74.88,74.57,74.84,57100.0
2012-12-13 15:40:00,74.84,74.95,74.76,74.93,65900.0,74.84,74.95,74.76,74.93,65900.0
2012-12-13 15:50:00,74.92,74.98,74.71,74.8,115900.0,74.92,74.98,74.71,74.8,115900.0
2012-12-14 09:30:00,74.3,74.7,74.13,74.51,102300.0,74.3,74.7,74.13,74.51,102300.0
2012-12-14 09:40:00,74.46,75.0,74.46,74.91,79200.0,74.46,75.0,74.46,74.91,79200.0
2012-12-14 09:50:00,74.93,75.18,74.5,74.76,98100.0,74.93,75.18,74.5,74.76,98100.0
2012-12-14 10:00:00,74.75,74.87,74.54,74.65,33700.0,74.75,74.87,74.54,74.65,33700.0
2012-12-14 10:10:00,74.61,74.79,74.39,74.61,43200.0,74.61,74.79,74.39,74.61,43200.0
2012-12-14 10:20:00,74.6,74.9,74.59,74.63,47300.0,74.6,74.9,74.59,74.63,47300.0
2012-12-14 10:30:00,74.63,74.8,74.56,74.72,41600.0,74.63,74.8,74.56,74.72,41600.0
2012-12-14 10:40:00,74.66,74.73,74.59,74.67,19300.0,74.66,74.73,74.59,74.67,19300.0
2012-12-14 10:50:00,74.67,74.75,74.6,74.69,32600.0,74.67,74.75,74.6,74.69,32600.0
2012-12-14 11:00:00,74.63,74.87,74.59,74.79,34900.0,74.63,74.87,74.59,74.79,34900.0
2012-12-14 11:10:00,74.83,74.84,74.65,74.72,30200.0,74.83,74.84,74.65,74.72,30200.0
2012-12-14 11:20:00,74.71,74.87,74.7,74.75,46100.0,74.71,74.87,74.7,74.75,46100.0
2012-12-14 11:30:00,74.73,74.82,74.58,74.6,22100.0,74.73,74.82,74.58,74.6,22100.0
2012-12-14 11:40:00,74.63,74.88,74.62,74.79,41100.0,74.63,74.88,74.62,74.79,41100.0
2012-12-14 11:50:00,74.8,74.98,74.8,74.95,43700.0,74.8,74.98,74.8,74.95,43700.0
2012-12-14 12:00:00,74.95,75.05,74.85,74.89,58200.0,74.95,75.05,74.85,74.89,58200.0
2012-12-14 12:10:00,74.89,74.96,74.81,74.92,31800.0,74.89,74.96,74.81,74.92,31800.0
2012-12-14 12:20:00,74.92,75.13,74.9,75.11,32400.0,74.92,75.13,74.9,75.11,32400.0
2012-12-14 12:30:00,75.11,75.2,75.08,75.14,39200.0,75.11,75.2,75.08,75.14,39200.0
2012-12-14 12:40:00,75.15,75.34,75.15,75.31,65100.0,75.15,75.34,75.15,75.31,65100.0
2012-12-14 12:50:00,75.26,75.29,75.05,75.05,29000.0,75.26,75.29,75.05,75.05,29000.0
2012-12-14 13:00:00,75.05,75.1,74.92,74.95,20500.0,75.05,75.1,74.92,74.95,20500.0
2012-12-14 13:10:00,74.95,75.03,74.9,74.99,20500.0,74.95,75.03,74.9,74.99,20500.0
2012-12-14 13:20:00,74.97,75.0,74.93,75.0,18400.0,74.97,75.0,74.93,75.0,18400.0
2012-12-14 13:30:00,75.01,75.01,74.92,74.98,17100.0,75.01,75.01,74.92,74.98,17100.0
2012-12-14 13:40:00,74.97,75.01,74.91,74.92,51900.0,74.97,75.01,74.91,74.92,51900.0
2012-12-14 13:50:00,74.91,74.91,74.85,74.87,42300.0,74.91,74.91,74.85,74.87,42300.0
2012-12-14 14:00:00,74.85,74.96,74.85,74.95,37900.0,74.85,74.96,74.85,74.95,37900.0
2012-12-14 14:10:00,74.94,74.95,74.86,74.92,20800.0,74.94,74.95,74.86,74.92,20800.0
2012-12-14 14:20:00,74.92,74.95,74.88,74.91,34100.0,74.92,74.95,74.88,74.91,34100.0
2012-12-14 14:30:00,74.9,75.0,74.89,74.91,33300.0,74.9,75.0,74.89,74.91,33300.0
2012-12-14 14:40:00,74.92,75.02,74.91,74.98,25300.0,74.92,75.02,74.91,74.98,25300.0
2012-12-14 14:50:00,74.97,75.0,74.85,74.86,50900.0,74.97,75.0,74.85,74.86,50900.0
2012-12-14 15:00:00,74.85,74.87,74.69,74.78,112100.0,74.85,74.87,74.69,74.78,112100.0
2012-12-14 15:10:00,74.78,74.85,74.76,74.8,56100.0,74.78,74.85,74.76,74.8,56100.0
2012-12-14 15:20:00,74.79,74.8,74.67,74.7,93900.0,74.79,74.8,74.67,74.7,93900.0
2012-12-14 15:30:00,74.69,74.81,74.69,74.77,126000.0,74.69,74.81,74.69,74.77,126000.0
2012-12-14 15:40:00,74.75,74.78,74.54,74.56,113800.0,74.75,74.78,74.54,74.56,113800.0
2012-12-14 15:50:00,74.56,74.57,74.47,74.55,189300.0,74.56,74.57,74.47,74.55,189300.0
2012-12-17 09:30:00,74.57,75.4,74.45,75.3,102700.0,74.57,75.4,74.45,75.3,102700.0
2012-12-17 09:40:00,75.3,75.99,75.25,75.35,107200.0,75.3,75.99,75.25,75.35,107200.0
2012-12-17 09:50:00,75.4,75.45,74.91,75.0,64500.0,75.4,75.45,74.91,75.0,64500.0
2012-12-17 10:00:00,75.0,75.22,74.91,75.2,37600.0,75.0,75.22,74.91,75.2,37600.0
2012-12-17 10:10:00,75.19,75.21,74.65,74.71,63600.0,75.19,75.21,74.65,74.71,63600.0
2012-12-17 10:20:00,74.72,74.97,74.51,74.84,143700.0,74.72,74.97,74.51,74.84,143700.0
2012-12-17 10:30:00,74.84,74.85,74.56,74.7,46600.0,74.84,74.85,74.56,74.7,46600.0
2012-12-17 10:40:00,74.68,74.86,74.64,74.83,41700.0,74.68,74.86,74.64,74.83,41700.0
2012-12-17 10:50:00,74.85,74.9,74.71,74.77,28600.0,74.85,74.9,74.71,74.77,28600.0
2012-12-17 11:00:00,74.76,74.93,74.72,74.92,54000.0,74.76,74.93,74.72,74.92,54000.0
2012-12-17 11:10:00,74.93,75.02,74.82,75.02,46900.0,74.93,75.02,74.82,75.02,46900.0
2012-12-17 11:20:00,74.98,75.51,74.96,75.45,66200.0,74.98,75.51,74.96,75.45,66200.0
2012-12-17 11:30:00,75.51,75.6,75.26,75.3,26700.0,75.51,75.6,75.26,75.3,26700.0
2012-12-17 11:40:00,75.29,75.5,75.28,75.39,19700.0,75.29,75.5,75.28,75.39,19700.0
2012-12-17 11:50:00,75.37,75.69,75.36,75.37,34400.0,75.37,75.69,75.36,75.37,34400.0
2012-12-17 12:00:00,75.37,75.73,75.33,75.67,32200.0,75.37,75.73,75.33,75.67,32200.0
2012-12-17 12:10:00,75.64,75.68,75.43,75.48,19800.0,75.64,75.68,75.43,75.48,19800.0
2012-12-17 12:20:00,75.49,75.87,75.49,75.77,35100.0,75.49,75.87,75.49,75.77,35100.0
2012-12-17 12:30:00,75.78,75.9,75.76,75.83,19300.0,75.78,75.9,75.76,75.83,19300.0
2012-12-17 12:40:00,75.76,75.83,75.63,75.68,11300.0,75.76,75.83,75.63,75.68,11300.0
2012-12-17 12:50:00,75.69,75.8,75.66,75.77,19300.0,75.69,75.8,75.66,75.77,19300.0
2012-12-17 13:00:00,75.75,75.85,75.74,75.84,10100.0,75.75,75.85,75.74,75.84,10100.0
2012-12-17 13:10:00,75.81,75.9,75.7,75.79,22800.0,75.81,75.9,75.7,75.79,22800.0
2012-12-17 13:20:00,75.74,75.88,75.67,75.88,26300.0,75.74,75.88,75.67,75.88,26300.0
2012-12-17 13:30:00,75.81,75.82,75.65,75.67,11500.0,75.81,75.82,75.65,75.67,11500.0
2012-12-17 13:40:00,75.67,75.68,75.39,75.62,40900.0,75.67,75.68,75.39,75.62,40900.0
2012-12-17 13:50:00,75.65,75.73,75.34,75.42,37100.0,75.65,75.73,75.34,75.42,37100.0
2012-12-17 14:00:00,75.41,75.62,75.4,75.53,49600.0,75.41,75.62,75.4,75.53,49600.0
2012-12-17 14:10:00,75.54,75.69,75.52,75.62,22700.0,75.54,75.69,75.52,75.62,22700.0
2012-12-17 14:20:00,75.59,75.6,75.49,75.59,28700.0,75.59,75.6,75.49,75.59,28700.0
2012-12-17 14:30:00,75.56,75.57,75.31,75.53,92300.0,75.56,75.57,75.31,75.53,92300.0
2012-12-17 14:40:00,75.55,75.66,75.5,75.63,15000.0,75.55,75.66,75.5,75.63,15000.0
2012-12-17 14:50:00,75.65,75.74,75.6,75.7,25300.0,75.65,75.74,75.6,75.7,25300.0
2012-12-17 15:00:00,75.67,75.79,75.65,75.76,21300.0,75.67,75.79,75.65,75.76,21300.0
2012-12-17 15:10:00,75.77,75.88,75.73,75.78,30400.0,75.77,75.88,75.73,75.78,30400.0
2012-12-17 15:20:00,75.79,75.95,75.78,75.9,44300.0,75.79,75.95,75.78,75.9,44300.0
2012-12-17 15:30:00,75.89,76.15,75.85,76.15,86200.0,75.89,76.15,75.85,76.15,86200.0
2012-12-17 15:40:00,76.15,76.28,76.05,76.26,113400.0,76.15,76.28,76.05,76.26,113400.0
2012-12-17 15:50:00,76.25,76.36,76.2,76.36,151100.0,76.25,76.36,76.2,76.36,151100.0
2012-12-18 09:30:00,76.0,76.8,76.0,76.73,100300.0,76.0,76.8,76.0,76.73,100300.0
2012-12-18 09:40:00,76.78,76.94,76.64,76.88,104000.0,76.78,76.94,76.64,76.88,104000.0
2012-12-18 09:50:00,76.92,76.92,76.23,76.5,48200.0,76.92,76.92,76.23,76.5,48200.0
2012-12-18 10:00:00,76.5,76.7,76.31,76.38,52800.0,76.5,76.7,76.31,76.38,52800.0
2012-12-18 10:10:00,76.39,76.69,76.34,76.47,41300.0,76.39,76.69,76.34,76.47,41300.0
2012-12-18 10:20:00,76.42,76.54,76.2,76.51,36100.0,76.42,76.54,76.2,76.51,36100.0
2012-12-18 10:30:00,76.51,76.53,76.38,76.49,29600.0,76.51,76.53,76.38,76.49,29600.0
2012-12-18 10:40:00,76.47,76.59,76.35,76.54,60600.0,76.47,76.59,76.35,76.54,60600.0
2012-12-18 10:50:00,76.53,76.84,76.53,76.71,37000.0,76.53,76.84,76.53,76.71,37000.0
2012-12-18 11:00:00,76.73,76.79,76.65,76.72,68700.0,76.73,76.79,76.65,76.72,68700.0
2012-12-18 11:10:00,76.74,76.79,76.68,76.74,21700.0,76.74,76.79,76.68,76.74,21700.0
2012-12-18 11:20:00,76.74,76.91,76.72,76.9,36600.0,76.74,76.91,76.72,76.9,36600.0
2012-12-18 11:30:00,76.91,76.92,76.78,76.79,25300.0,76.91,76.92,76.78,76.79,25300.0
2012-12-18 11:40:00,76.79,76.79,76.41,76.45,63100.0,76.79,76.79,76.41,76.45,63100.0
2012-12-18 11:50:00,76.46,76.52,76.38,76.39,37200.0,76.46,76.52,76.38,76.39,37200.0
2012-12-18 12:00:00,76.4,76.5,76.39,76.4,20400.0,76.4,76.5,76.39,76.4,20400.0
2012-12-18 12:10:00,76.41,76.61,76.41,76.55,26200.0,76.41,76.61,76.41,76.55,26200.0
2012-12-18 12:20:00,76.53,76.63,76.47,76.5,15700.0,76.53,76.63,76.47,76.5,15700.0
2012-12-18 12:30:00,76.51,76.54,76.41,76.44,51700.0,76.51,76.54,76.41,76.44,51700.0
2012-12-18 12:40:00,76.46,76.5,76.33,76.45,47700.0,76.46,76.5,76.33,76.45,47700.0
2012-12-18 12:50:00,76.43,76.61,76.43,76.59,44800.0,76.43,76.61,76.43,76.59,44800.0
2012-12-18 13:00:00,76.56,76.58,76.53,76.55,11900.0,76.56,76.58,76.53,76.55,11900.0
2012-12-18 13:10:00,76.56,76.67,76.47,76.54,61800.0,76.56,76.67,76.47,76.54,61800.0
2012-12-18 13:20:00,76.59,76.66,76.58,76.64,19100.0,76.59,76.66,76.58,76.64,19100.0
2012-12-18 13:30:00,76.63,76.71,76.6,76.64,33400.0,76.63,76.71,76.6,76.64,33400.0
2012-12-18 13:40:00,76.64,76.65,76.6,76.63,20500.0,76.64,76.65,76.6,76.63,20500.0
2012-12-18 13:50:00,76.62,76.78,76.61,76.77,25200.0,76.62,76.78,76.61,76.77,25200.0
2012-12-18 14:00:00,76.8,76.8,76.73,76.74,23700.0,76.8,76.8,76.73,76.74,23700.0
2012-12-18 14:10:00,76.74,76.87,76.72,76.87,40600.0,76.74,76.87,76.72,76.87,40600.0
2012-12-18 14:20:00,76.86,76.88,76.8,76.81,52500.0,76.86,76.88,76.8,76.81,52500.0
2012-12-18 14:30:00,76.81,76.88,76.8,76.85,43500.0,76.81,76.88,76.8,76.85,43500.0
2012-12-18 14:40:00,76.83,76.89,76.83,76.86,21700.0,76.83,76.89,76.83,76.86,21700.0
2012-12-18 14:50:00,76.85,76.86,76.76,76.82,21400.0,76.85,76.86,76.76,76.82,21400.0
2012-12-18 15:00:00,76.81,76.87,76.76,76.86,35600.0,76.81,76.87,76.76,76.86,35600.0
2012-12-18 15:10:00,76.86,76.97,76.84,76.97,46900.0,76.86,76.97,76.84,76.97,46900.0
2012-12-18 15:20:00,76.95,77.06,76.89,77.02,99600.0,76.95,77.06,76.89,77.02,99600.0
2012-12-18 15:30:00,77.02,77.14,77.01,77.04,66300.0,77.02,77.14,77.01,77.04,66300.0
2012-12-18 15:40:00,77.05,77.11,77.01,77.05,64500.0,77.05,77.11,77.01,77.05,64500.0
2012-12-18 15:50:00,77.04,77.21,76.97,77.21,193900.0,77.04,77.21,76.97,77.21,193900.0
2012-12-19 09:30:00,77.0,77.38,76.75,77.04,61300.0,77.0,77.38,76.75,77.04,61300.0
2012-12-19 09:40:00,77.0,77.17,76.93,77.11,28700.0,77.0,77.17,76.93,77.11,28700.0
2012-12-19 09:50:00,77.09,77.17,76.92,77.0,22300.0,77.09,77.17,76.92,77.0,22300.0
2012-12-19 10:00:00,76.91,77.08,76.58,76.65,55300.0,76.91,77.08,76.58,76.65,55300.0
2012-12-19 10:10:00,76.67,76.85,76.67,76.77,21100.0,76.67,76.85,76.67,76.77,21100.0
2012-12-19 10:20:00,76.73,77.1,76.73,77.03,35900.0,76.73,77.1,76.73,77.03,35900.0
2012-12-19 10:30:00,77.01,77.35,76.97,77.35,32300.0,77.01,77.35,76.97,77.35,32300.0
2012-12-19 10:40:00,77.35,77.79,77.34,77.77,65800.0,77.35,77.79,77.34,77.77,65800.0
2012-12-19 10:50:00,77.77,77.85,77.41,77.51,32800.0,77.77,77.85,77.41,77.51,32800.0
2012-12-19 11:00:00,77.52,77.77,77.51,77.64,12400.0,77.52,77.77,77.51,77.64,12400.0
2012-12-19 11:10:00,77.67,77.72,77.47,77.51,34000.0,77.67,77.72,77.47,77.51,34000.0
2012-12-19 11:20:00,77.55,77.55,77.22,77.26,14200.0,77.55,77.55,77.22,77.26,14200.0
2012-12-19 11:30:00,77.27,77.41,77.26,77.35,7000.0,77.27,77.41,77.26,77.35,7000.0
2012-12-19 11:40:00,77.31,77.35,77.09,77.22,29400.0,77.31,77.35,77.09,77.22,29400.0
2012-12-19 11:50:00,77.21,77.46,77.16,77.43,31200.0,77.21,77.46,77.16,77.43,31200.0
2012-12-19 12:00:00,77.4,77.5,77.19,77.25,9900.0,77.4,77.5,77.19,77.25,9900.0
2012-12-19 12:10:00,77.25,77.35,77.21,77.32,12200.0,77.25,77.35,77.21,77.32,12200.0
2012-12-19 12:20:00,77.31,77.33,77.22,77.3,11800.0,77.31,77.33,77.22,77.3,11800.0
2012-12-19 12:30:00,77.3,77.36,77.16,77.33,16300.0,77.3,77.36,77.16,77.33,16300.0
2012-12-19 12:40:00,77.33,77.43,77.31,77.34,8100.0,77.33,77.43,77.31,77.34,8100.0
2012-12-19 12:50:00,77.36,77.41,77.25,77.25,7600.0,77.36,77.41,77.25,77.25,7600.0
2012-12-19 13:00:00,77.3,77.37,77.3,77.35,3900.0,77.3,77.37,77.3,77.35,3900.0
2012-12-19 13:10:00,77.33,77.33,77.19,77.2,11600.0,77.33,77.33,77.19,77.2,11600.0
2012-12-19 13:20:00,77.22,77.34,77.18,77.31,8900.0,77.22,77.34,77.18,77.31,8900.0
2012-12-19 13:30:00,77.29,77.31,77.2,77.25,5900.0,77.29,77.31,77.2,77.25,5900.0
2012-12-19 13:40:00,77.19,77.25,77.11,77.25,16600.0,77.19,77.25,77.11,77.25,16600.0
2012-12-19 13:50:00,77.25,77.27,77.11,77.15,17800.0,77.25,77.27,77.11,77.15,17800.0
2012-12-19 14:00:00,77.14,77.16,76.8,76.8,62700.0,77.14,77.16,76.8,76.8,62700.0
2012-12-19 14:10:00,76.8,76.9,76.67,76.73,36800.0,76.8,76.9,76.67,76.73,36800.0
2012-12-19 14:20:00,76.79,76.86,76.71,76.78,16400.0,76.79,76.86,76.71,76.78,16400.0
2012-12-19 14:30:00,76.79,76.79,76.66,76.69,20200.0,76.79,76.79,76.66,76.69,20200.0
2012-12-19 14:40:00,76.69,76.71,76.12,76.46,221200.0,76.69,76.71,76.12,76.46,221200.0
2012-12-19 14:50:00,76.46,76.81,76.38,76.8,152300.0,76.46,76.81,76.38,76.8,152300.0
2012-12-19 15:00:00,76.81,76.92,76.6,76.64,137300.0,76.81,76.92,76.6,76.64,137300.0
2012-12-19 15:10:00,76.65,76.68,76.56,76.64,30300.0,76.65,76.68,76.56,76.64,30300.0
2012-12-19 15:20:00,76.65,76.8,76.41,76.64,86100.0,76.65,76.8,76.41,76.64,86100.0
2012-12-19 15:30:00,76.61,76.7,76.51,76.6,44300.0,76.61,76.7,76.51,76.6,44300.0
2012-12-19 15:40:00,76.6,76.61,76.32,76.35,44600.0,76.6,76.61,76.32,76.35,44600.0
2012-12-19 15:50:00,76.35,76.37,76.17,76.23,115600.0,76.35,76.37,76.17,76.23,115600.0
2012-12-20 09:30:00,76.48,76.48,75.43,75.5,121200.0,76.48,76.48,75.43,75.5,121200.0
2012-12-20 09:40:00,75.5,76.14,75.44,76.14,76500.0,75.5,76.14,75.44,76.14,76500.0
2012-12-20 09:50:00,76.13,76.35,75.58,75.68,61100.0,76.13,76.35,75.58,75.68,61100.0
2012-12-20 10:00:00,75.75,76.0,75.67,75.91,70100.0,75.75,76.0,75.67,75.91,70100.0
2012-12-20 10:10:00,75.9,76.0,75.77,75.85,53200.0,75.9,76.0,75.77,75.85,53200.0
2012-12-20 10:20:00,75.85,76.01,75.82,75.96,75700.0,75.85,76.01,75.82,75.96,75700.0
2012-12-20 10:30:00,75.96,76.0,75.78,75.82,55300.0,75.96,76.0,75.78,75.82,55300.0
2012-12-20 10:40:00,75.82,75.94,75.48,75.61,40900.0,75.82,75.94,75.48,75.61,40900.0
2012-12-20 10:50:00,75.59,75.8,75.5,75.77,35100.0,75.59,75.8,75.5,75.77,35100.0
2012-12-20 11:00:00,75.76,76.0,75.76,76.0,32300.0,75.76,76.0,75.76,76.0,32300.0
2012-12-20 11:10:00,76.0,76.01,75.88,75.95,24800.0,76.0,76.01,75.88,75.95,24800.0
2012-12-20 11:20:00,76.0,76.03,75.98,76.01,22700.0,76.0,76.03,75.98,76.01,22700.0
2012-12-20 11:30:00,75.98,76.4,75.96,76.27,34600.0,75.98,76.4,75.96,76.27,34600.0
2012-12-20 11:40:00,76.31,76.35,76.28,76.34,24100.0,76.31,76.35,76.28,76.34,24100.0
2012-12-20 11:50:00,76.34,76.63,76.28,76.51,23600.0,76.34,76.63,76.28,76.51,23600.0
2012-12-20 12:00:00,76.53,76.54,76.27,76.29,25400.0,76.53,76.54,76.27,76.29,25400.0
2012-12-20 12:10:00,76.29,76.31,76.18,76.21,10800.0,76.29,76.31,76.18,76.21,10800.0
2012-12-20 12:20:00,76.21,76.3,76.21,76.25,20000.0,76.21,76.3,76.21,76.25,20000.0
2012-12-20 12:30:00,76.25,76.31,76.23,76.25,19800.0,76.25,76.31,76.23,76.25,19800.0
2012-12-20 12:40:00,76.25,76.25,76.08,76.1,25100.0,76.25,76.25,76.08,76.1,25100.0
2012-12-20 12:50:00,76.15,76.18,76.04,76.11,4700.0,76.15,76.18,76.04,76.11,4700.0
2012-12-20 13:00:00,76.12,76.15,75.94,76.07,18300.0,76.12,76.15,75.94,76.07,18300.0
2012-12-20 13:10:00,76.07,76.29,76.07,76.13,14300.0,76.07,76.29,76.07,76.13,14300.0
2012-12-20 13:20:00,76.17,76.25,76.08,76.22,16700.0,76.17,76.25,76.08,76.22,16700.0
2012-12-20 13:30:00,76.22,76.51,76.21,76.51,28500.0,76.22,76.51,76.21,76.51,28500.0
2012-12-20 13:40:00,76.48,76.72,76.46,76.7,23200.0,76.48,76.72,76.46,76.7,23200.0
2012-12-20 13:50:00,76.66,76.69,76.61,76.66,23900.0,76.66,76.69,76.61,76.66,23900.0
2012-12-20 14:00:00,76.65,76.65,76.47,76.62,12500.0,76.65,76.65,76.47,76.62,12500.0
2012-12-20 14:10:00,76.6,76.68,76.6,76.62,23200.0,76.6,76.68,76.6,76.62,23200.0
2012-12-20 14:20:00,76.6,76.75,76.6,76.72,18500.0,76.6,76.75,76.6,76.72,18500.0
2012-12-20 14:30:00,76.74,76.78,76.68,76.75,22400.0,76.74,76.78,76.68,76.75,22400.0
2012-12-20 14:40:00,76.75,76.83,76.7,76.81,13000.0,76.75,76.83,76.7,76.81,13000.0
2012-12-20 14:50:00,76.83,76.85,76.78,76.8,31200.0,76.83,76.85,76.78,76.8,31200.0
2012-12-20 15:00:00,76.78,76.93,76.78,76.89,44300.0,76.78,76.93,76.78,76.89,44300.0
2012-12-20 15:10:00,76.9,76.92,76.87,76.9,22000.0,76.9,76.92,76.87,76.9,22000.0
2012-12-20 15:20:00,76.88,76.9,76.78,76.8,37400.0,76.88,76.9,76.78,76.8,37400.0
2012-12-20 15:30:00,76.82,76.99,76.79,76.96,46800.0,76.82,76.99,76.79,76.96,46800.0
2012-12-20 15:40:00,76.97,77.07,76.96,77.04,79300.0,76.97,77.07,76.96,77.04,79300.0
2012-12-20 15:50:00,77.04,77.2,77.0,77.15,141300.0,77.04,77.2,77.0,77.15,141300.0
2012-12-21 09:30:00,75.99,76.16,75.33,76.07,301500.0,75.99,76.16,75.33,76.07,301500.0
2012-12-21 09:40:00,76.05,76.44,75.85,76.1,56000.0,76.05,76.44,75.85,76.1,56000.0
2012-12-21 09:50:00,76.05,76.24,75.83,76.1,69600.0,76.05,76.24,75.83,76.1,69600.0
2012-12-21 10:00:00,76.08,76.08,75.56,75.91,60100.0,76.08,76.08,75.56,75.91,60100.0
2012-12-21 10:10:00,75.97,76.22,75.85,76.19,58900.0,75.97,76.22,75.85,76.19,58900.0
2012-12-21 10:20:00,76.19,76.33,76.05,76.06,28400.0,76.19,76.33,76.05,76.06,28400.0
2012-12-21 10:30:00,76.09,76.24,76.03,76.15,22400.0,76.09,76.24,76.03,76.15,22400.0
2012-12-21 10:40:00,76.16,76.23,76.01,76.15,22300.0,76.16,76.23,76.01,76.15,22300.0
2012-12-21 10:50:00,76.14,76.16,75.95,76.06,20200.0,76.14,76.16,75.95,76.06,20200.0
2012-12-21 11:00:00,76.05,76.12,75.8,75.9,20000.0,76.05,76.12,75.8,75.9,20000.0
2012-12-21 11:10:00,75.89,76.04,75.83,75.89,31200.0,75.89,76.04,75.83,75.89,31200.0
2012-12-21 11:20:00,75.87,76.02,75.72,75.85,20100.0,75.87,76.02,75.72,75.85,20100.0
2012-12-21 11:30:00,75.87,75.87,75.59,75.68,36800.0,75.87,75.87,75.59,75.68,36800.0
2012-12-21 11:40:00,75.69,75.73,75.64,75.73,21800.0,75.69,75.73,75.64,75.73,21800.0
2012-12-21 11:50:00,75.72,75.72,75.61,75.69,21000.0,75.72,75.72,75.61,75.69,21000.0
2012-12-21 12:00:00,75.68,75.78,75.56,75.68,48800.0,75.68,75.78,75.56,75.68,48800.0
2012-12-21 12:10:00,75.65,75.68,75.49,75.53,31400.0,75.65,75.68,75.49,75.53,31400.0
2012-12-21 12:20:00,75.56,75.6,75.48,75.56,16600.0,75.56,75.6,75.48,75.56,16600.0
2012-12-21 12:30:00,75.53,75.61,75.49,75.54,35200.0,75.53,75.61,75.49,75.54,35200.0
2012-12-21 12:40:00,75.55,75.6,75.48,75.53,23400.0,75.55,75.6,75.48,75.53,23400.0
2012-12-21 12:50:00,75.56,75.71,75.53,75.61,38000.0,75.56,75.71,75.53,75.61,38000.0
2012-12-21 13:00:00,75.6,75.67,75.55,75.6,11900.0,75.6,75.67,75.55,75.6,11900.0
2012-12-21 13:10:00,75.57,75.68,75.57,75.6,22200.0,75.57,75.68,75.57,75.6,22200.0
2012-12-21 13:20:00,75.58,75.65,75.57,75.62,15200.0,75.58,75.65,75.57,75.62,15200.0
2012-12-21 13:30:00,75.61,75.78,75.58,75.73,17800.0,75.61,75.78,75.58,75.73,17800.0
2012-12-21 13:40:00,75.75,75.88,75.72,75.74,10500.0,75.75,75.88,75.72,75.74,10500.0
2012-12-21 13:50:00,75.73,75.92,75.73,75.88,23300.0,75.73,75.92,75.73,75.88,23300.0
2012-12-21 14:00:00,75.88,75.88,75.7,75.73,27600.0,75.88,75.88,75.7,75.73,27600.0
2012-12-21 14:10:00,75.75,75.8,75.6,75.6,12500.0,75.75,75.8,75.6,75.6,12500.0
2012-12-21 14:20:00,75.62,75.73,75.61,75.67,12200.0,75.62,75.73,75.61,75.67,12200.0
2012-12-21 14:30:00,75.64,75.71,75.59,75.6,33600.0,75.64,75.71,75.59,75.6,33600.0
2012-12-21 14:40:00,75.64,75.69,75.58,75.69,32100.0,75.64,75.69,75.58,75.69,32100.0
2012-12-21 14:50:00,75.69,75.77,75.6,75.73,31800.0,75.69,75.77,75.6,75.73,31800.0
2012-12-21 15:00:00,75.73,75.8,75.67,75.73,42300.0,75.73,75.8,75.67,75.73,42300.0
2012-12-21 15:10:00,75.76,75.82,75.7,75.73,45400.0,75.76,75.82,75.7,75.73,45400.0
2012-12-21 15:20:00,75.73,75.76,75.67,75.72,31700.0,75.73,75.76,75.67,75.72,31700.0
2012-12-21 15:30:00,75.72,75.76,75.69,75.71,57200.0,75.72,75.76,75.69,75.71,57200.0
2012-12-21 15:40:00,75.7,75.77,75.65,75.66,48900.0,75.7,75.77,75.65,75.66,48900.0
2012-12-21 15:50:00,75.67,75.75,75.65,75.7,118400.0,75.67,75.75,75.65,75.7,118400.0
2012-12-24 09:30:00,75.51,75.64,75.01,75.28,65200.0,75.51,75.64,75.01,75.28,65200.0
2012-12-24 09:40:00,75.26,75.63,75.17,75.53,28300.0,75.26,75.63,75.17,75.53,28300.0
2012-12-24 09:50:00,75.5,75.57,75.29,75.36,28300.0,75.5,75.57,75.29,75.36,28300.0
2012-12-24 10:00:00,75.33,75.51,75.27,75.32,31300.0,75.33,75.51,75.27,75.32,31300.0
2012-12-24 10:10:00,75.35,75.52,75.24,75.32,13600.0,75.35,75.52,75.24,75.32,13600.0
2012-12-24 10:20:00,75.37,75.49,75.35,75.44,8200.0,75.37,75.49,75.35,75.44,8200.0
2012-12-24 10:30:00,75.5,75.99,75.5,75.94,19800.0,75.5,75.99,75.5,75.94,19800.0
2012-12-24 10:40:00,75.96,75.96,75.37,75.38,14900.0,75.96,75.96,75.37,75.38,14900.0
2012-12-24 10:50:00,75.36,75.5,75.28,75.44,7900.0,75.36,75.5,75.28,75.44,7900.0
2012-12-24 11:00:00,75.47,75.5,75.35,75.48,7900.0,75.47,75.5,75.35,75.48,7900.0
2012-12-24 11:10:00,75.52,75.52,75.13,75.13,15000.0,75.52,75.52,75.13,75.13,15000.0
2012-12-24 11:20:00,75.16,75.35,75.16,75.21,13200.0,75.16,75.35,75.16,75.21,13200.0
2012-12-24 11:30:00,75.22,75.3,75.2,75.22,9900.0,75.22,75.3,75.2,75.22,9900.0
2012-12-24 11:40:00,75.26,75.45,75.23,75.32,16100.0,75.26,75.45,75.23,75.32,16100.0
2012-12-24 11:50:00,75.35,75.46,75.28,75.38,33400.0,75.35,75.46,75.28,75.38,33400.0
2012-12-24 12:00:00,75.4,75.59,75.39,75.47,27100.0,75.4,75.59,75.39,75.47,27100.0
2012-12-24 12:10:00,75.48,75.5,75.33,75.34,52800.0,75.48,75.5,75.33,75.34,52800.0
2012-12-24 12:20:00,75.34,75.51,75.32,75.5,8800.0,75.34,75.51,75.32,75.5,8800.0
2012-12-24 12:30:00,75.52,75.55,75.46,75.48,15300.0,75.52,75.55,75.46,75.48,15300.0
2012-12-24 12:40:00,75.45,75.58,75.45,75.52,18900.0,75.45,75.58,75.45,75.52,18900.0
2012-12-24 12:50:00,75.53,75.77,75.45,75.72,50800.0,75.53,75.77,75.45,75.72,50800.0
2012-12-26 09:30:00,75.49,75.79,75.03,75.36,73900.0,75.49,75.79,75.03,75.36,73900.0
2012-12-26 09:40:00,75.37,75.6,75.29,75.5,33300.0,75.37,75.6,75.29,75.5,33300.0
2012-12-26 09:50:00,75.48,75.6,75.42,75.51,44100.0,75.48,75.6,75.42,75.51,44100.0
2012-12-26 10:00:00,75.5,75.66,75.38,75.44,34000.0,75.5,75.66,75.38,75.44,34000.0
2012-12-26 10:10:00,75.44,75.63,75.32,75.35,40300.0,75.44,75.63,75.32,75.35,40300.0
2012-12-26 10:20:00,75.36,75.4,75.11,75.25,67700.0,75.36,75.4,75.11,75.25,67700.0
2012-12-26 10:30:00,75.26,75.27,74.88,75.08,72300.0,75.26,75.27,74.88,75.08,72300.0
2012-12-26 10:40:00,75.03,75.06,73.67,73.83,197800.0,75.03,75.06,73.67,73.83,197800.0
2012-12-26 10:50:00,73.81,74.43,73.78,74.29,206200.0,73.81,74.43,73.78,74.29,206200.0
2012-12-26 11:00:00,74.31,74.36,73.51,73.67,232700.0,74.31,74.36,73.51,73.67,232700.0
2012-12-26 11:10:00,73.67,73.94,73.57,73.75,108100.0,73.67,73.94,73.57,73.75,108100.0
2012-12-26 11:20:00,73.75,73.83,73.35,73.36,97700.0,73.75,73.83,73.35,73.36,97700.0
2012-12-26 11:30:00,73.36,73.42,72.83,72.96,165700.0,73.36,73.42,72.83,72.96,165700.0
2012-12-26 11:40:00,72.94,73.66,72.9,73.61,75900.0,72.94,73.66,72.9,73.61,75900.0
2012-12-26 11:50:00,73.61,73.86,73.46,73.8,63200.0,73.61,73.86,73.46,73.8,63200.0
2012-12-26 12:00:00,73.8,73.97,73.5,73.51,52000.0,73.8,73.97,73.5,73.51,52000.0
2012-12-26 12:10:00,73.51,73.69,73.51,73.62,30800.0,73.51,73.69,73.51,73.62,30800.0
2012-12-26 12:20:00,73.65,73.65,73.5,73.58,19000.0,73.65,73.65,73.5,73.58,19000.0
2012-12-26 12:30:00,73.57,73.67,73.55,73.6,22200.0,73.57,73.67,73.55,73.6,22200.0
2012-12-26 12:40:00,73.65,73.69,73.57,73.63,16000.0,73.65,73.69,73.57,73.63,16000.0
2012-12-26 12:50:00,73.65,73.98,73.62,73.78,49500.0,73.65,73.98,73.62,73.78,49500.0
2012-12-26 13:00:00,73.8,73.93,73.67,73.91,27500.0,73.8,73.93,73.67,73.91,27500.0
2012-12-26 13:10:00,73.92,74.08,73.84,74.06,19600.0,73.92,74.08,73.84,74.06,19600.0
2012-12-26 13:20:00,74.03,74.23,73.92,74.1,32600.0,74.03,74.23,73.92,74.1,32600.0
2012-12-26 13:30:00,74.1,74.17,73.97,74.08,44900.0,74.1,74.17,73.97,74.08,44900.0
2012-12-26 13:40:00,74.09,74.09,73.96,73.99,12000.0,74.09,74.09,73.96,73.99,12000.0
2012-12-26 13:50:00,73.98,74.15,73.91,73.98,28100.0,73.98,74.15,73.91,73.98,28100.0
2012-12-26 14:00:00,73.98,74.1,73.93,73.96,18200.0,73.98,74.1,73.93,73.96,18200.0
2012-12-26 14:10:00,73.96,73.96,73.77,73.86,24700.0,73.96,73.96,73.77,73.86,24700.0
2012-12-26 14:20:00,73.83,73.89,73.78,73.83,10700.0,73.83,73.89,73.78,73.83,10700.0
2012-12-26 14:30:00,73.83,73.88,73.82,73.84,20800.0,73.83,73.88,73.82,73.84,20800.0
2012-12-26 14:40:00,73.82,73.82,73.46,73.53,28600.0,73.82,73.82,73.46,73.53,28600.0
2012-12-26 14:50:00,73.53,73.8,73.53,73.77,27800.0,73.53,73.8,73.53,73.77,27800.0
2012-12-26 15:00:00,73.77,73.77,73.65,73.77,25300.0,73.77,73.77,73.65,73.77,25300.0
2012-12-26 15:10:00,73.78,73.9,73.77,73.82,33200.0,73.78,73.9,73.77,73.82,33200.0
2012-12-26 15:20:00,73.83,73.86,73.54,73.56,36900.0,73.83,73.86,73.54,73.56,36900.0
2012-12-26 15:30:00,73.56,73.56,73.26,73.29,26800.0,73.56,73.56,73.26,73.29,26800.0
2012-12-26 15:40:00,73.27,73.37,73.2,73.29,60600.0,73.27,73.37,73.2,73.29,60600.0
2012-12-26 15:50:00,73.28,73.38,73.22,73.38,84100.0,73.28,73.38,73.22,73.38,84100.0
2012-12-27 09:30:00,74.06,74.06,73.38,73.89,93000.0,74.06,74.06,73.38,73.89,93000.0
2012-12-27 09:40:00,73.89,74.66,73.89,74.53,100100.0,73.89,74.66,73.89,74.53,100100.0
2012-12-27 09:50:00,74.59,74.81,74.41,74.69,83500.0,74.59,74.81,74.41,74.69,83500.0
2012-12-27 10:00:00,74.61,74.74,74.53,74.65,53100.0,74.61,74.74,74.53,74.65,53100.0
2012-12-27 10:10:00,74.63,74.8,74.25,74.25,79100.0,74.63,74.8,74.25,74.25,79100.0
2012-12-27 10:20:00,74.25,74.44,74.05,74.23,87800.0,74.25,74.44,74.05,74.23,87800.0
2012-12-27 10:30:00,74.22,74.42,74.13,74.19,28900.0,74.22,74.42,74.13,74.19,28900.0
2012-12-27 10:40:00,74.19,74.45,74.13,74.44,35800.0,74.19,74.45,74.13,74.44,35800.0
2012-12-27 10:50:00,74.45,74.46,74.17,74.28,33400.0,74.45,74.46,74.17,74.28,33400.0
2012-12-27 11:00:00,74.28,74.4,74.27,74.34,17500.0,74.28,74.4,74.27,74.34,17500.0
2012-12-27 11:10:00,74.34,74.34,74.05,74.05,17600.0,74.34,74.34,74.05,74.05,17600.0
2012-12-27 11:20:00,74.07,74.18,74.04,74.1,17600.0,74.07,74.18,74.04,74.1,17600.0
2012-12-27 11:30:00,74.13,74.13,74.0,74.02,28200.0,74.13,74.13,74.0,74.02,28200.0
2012-12-27 11:40:00,74.05,74.1,73.84,73.89,18900.0,74.05,74.1,73.84,73.89,18900.0
2012-12-27 11:50:00,73.94,74.15,73.87,74.12,55100.0,73.94,74.15,73.87,74.12,55100.0
2012-12-27 12:00:00,74.08,74.13,73.81,73.85,17200.0,74.08,74.13,73.81,73.85,17200.0
2012-12-27 12:10:00,73.9,73.94,73.76,73.86,22500.0,73.9,73.94,73.76,73.86,22500.0
2012-12-27 12:20:00,73.87,73.89,73.77,73.82,39400.0,73.87,73.89,73.77,73.82,39400.0
2012-12-27 12:30:00,73.84,74.0,73.76,73.84,68500.0,73.84,74.0,73.76,73.84,68500.0
2012-12-27 12:40:00,73.84,73.98,73.81,73.94,27100.0,73.84,73.98,73.81,73.94,27100.0
2012-12-27 12:50:00,73.94,73.97,73.78,73.83,24700.0,73.94,73.97,73.78,73.83,24700.0
2012-12-27 13:00:00,73.82,73.88,73.61,73.73,29500.0,73.82,73.88,73.61,73.73,29500.0
2012-12-27 13:10:00,73.74,74.18,73.69,74.11,25600.0,73.74,74.18,73.69,74.11,25600.0
2012-12-27 13:20:00,74.04,74.09,73.63,73.69,24400.0,74.04,74.09,73.63,73.69,24400.0
2012-12-27 13:30:00,73.65,73.73,73.61,73.69,15100.0,73.65,73.73,73.61,73.69,15100.0
2012-12-27 13:40:00,73.7,73.72,73.6,73.67,11300.0,73.7,73.72,73.6,73.67,11300.0
2012-12-27 13:50:00,73.65,73.72,73.6,73.67,14100.0,73.65,73.72,73.6,73.67,14100.0
2012-12-27 14:00:00,73.67,73.74,73.6,73.65,23800.0,73.67,73.74,73.6,73.65,23800.0
2012-12-27 14:10:00,73.65,73.89,73.62,73.89,24600.0,73.65,73.89,73.62,73.89,24600.0
2012-12-27 14:20:00,73.88,74.03,73.68,73.75,23400.0,73.88,74.03,73.68,73.75,23400.0
2012-12-27 14:30:00,73.74,73.79,73.61,73.64,30700.0,73.74,73.79,73.61,73.64,30700.0
2012-12-27 14:40:00,73.66,74.17,73.64,73.98,34200.0,73.66,74.17,73.64,73.98,34200.0
2012-12-27 14:50:00,74.01,74.39,74.01,74.39,34100.0,74.01,74.39,74.01,74.39,34100.0
2012-12-27 15:00:00,74.37,74.75,74.36,74.59,46700.0,74.37,74.75,74.36,74.59,46700.0
2012-12-27 15:10:00,74.61,74.61,74.32,74.47,39000.0,74.61,74.61,74.32,74.47,39000.0
2012-12-27 15:20:00,74.47,74.73,74.43,74.54,47700.0,74.47,74.73,74.43,74.54,47700.0
2012-12-27 15:30:00,74.53,74.77,74.53,74.6,43500.0,74.53,74.77,74.53,74.6,43500.0
2012-12-27 15:40:00,74.6,74.92,74.6,74.83,77400.0,74.6,74.92,74.6,74.83,77400.0
2012-12-27 15:50:00,74.84,74.9,74.58,74.66,112200.0,74.84,74.9,74.58,74.66,112200.0
2012-12-28 09:30:00,74.0,74.27,73.68,74.09,68200.0,74.0,74.27,73.68,74.09,68200.0
2012-12-28 09:40:00,74.07,74.23,73.99,74.1,45300.0,74.07,74.23,73.99,74.1,45300.0
2012-12-28 09:50:00,74.12,74.21,74.0,74.21,25800.0,74.12,74.21,74.0,74.21,25800.0
2012-12-28 10:00:00,74.19,74.28,74.01,74.03,30900.0,74.19,74.28,74.01,74.03,30900.0
2012-12-28 10:10:00,74.01,74.2,73.88,74.2,45400.0,74.01,74.2,73.88,74.2,45400.0
2012-12-28 10:20:00,74.23,74.24,73.89,73.98,34200.0,74.23,74.24,73.89,73.98,34200.0
2012-12-28 10:30:00,73.98,74.07,73.83,73.85,22800.0,73.98,74.07,73.83,73.85,22800.0
2012-12-28 10:40:00,73.85,74.14,73.82,73.96,20700.0,73.85,74.14,73.82,73.96,20700.0
2012-12-28 10:50:00,73.98,74.02,73.82,74.0,23000.0,73.98,74.02,73.82,74.0,23000.0
2012-12-28 11:00:00,73.98,74.08,73.85,73.98,17500.0,73.98,74.08,73.85,73.98,17500.0
2012-12-28 11:10:00,74.01,74.01,73.76,73.83,24300.0,74.01,74.01,73.76,73.83,24300.0
2012-12-28 11:20:00,73.81,74.06,73.78,74.0,59800.0,73.81,74.06,73.78,74.0,59800.0
2012-12-28 11:30:00,74.04,74.18,74.0,74.18,12000.0,74.04,74.18,74.0,74.18,12000.0
2012-12-28 11:40:00,74.15,74.3,74.13,74.3,12900.0,74.15,74.3,74.13,74.3,12900.0
2012-12-28 11:50:00,74.29,74.49,74.25,74.49,21100.0,74.29,74.49,74.25,74.49,21100.0
2012-12-28 12:00:00,74.43,74.55,74.43,74.55,20200.0,74.43,74.55,74.43,74.55,20200.0
2012-12-28 12:10:00,74.55,74.94,74.44,74.88,29400.0,74.55,74.94,74.44,74.88,29400.0
2012-12-28 12:20:00,74.92,75.13,74.92,74.96,31900.0,74.92,75.13,74.92,74.96,31900.0
2012-12-28 12:30:00,74.96,75.0,74.83,74.93,21100.0,74.96,75.0,74.83,74.93,21100.0
2012-12-28 12:40:00,74.93,74.93,74.57,74.76,23100.0,74.93,74.93,74.57,74.76,23100.0
2012-12-28 12:50:00,74.76,74.83,74.65,74.65,7900.0,74.76,74.83,74.65,74.65,7900.0
2012-12-28 13:00:00,74.65,74.77,74.62,74.67,10600.0,74.65,74.77,74.62,74.67,10600.0
2012-12-28 13:10:00,74.67,74.73,74.58,74.67,11900.0,74.67,74.73,74.58,74.67,11900.0
2012-12-28 13:20:00,74.71,74.89,74.67,74.81,12200.0,74.71,74.89,74.67,74.81,12200.0
2012-12-28 13:30:00,74.83,74.87,74.79,74.82,7000.0,74.83,74.87,74.79,74.82,7000.0
2012-12-28 13:40:00,74.84,74.94,74.73,74.75,18100.0,74.84,74.94,74.73,74.75,18100.0
2012-12-28 13:50:00,74.75,74.75,74.54,74.59,16700.0,74.75,74.75,74.54,74.59,16700.0
2012-12-28 14:00:00,74.52,74.59,74.45,74.59,22800.0,74.52,74.59,74.45,74.59,22800.0
2012-12-28 14:10:00,74.62,74.82,74.62,74.7,11800.0,74.62,74.82,74.62,74.7,11800.0
2012-12-28 14:20:00,74.69,74.86,74.59,74.66,25900.0,74.69,74.86,74.59,74.66,25900.0
2012-12-28 14:30:00,74.66,74.72,74.62,74.63,19500.0,74.66,74.72,74.62,74.63,19500.0
2012-12-28 14:40:00,74.62,74.9,74.57,74.89,19100.0,74.62,74.9,74.57,74.89,19100.0
2012-12-28 14:50:00,74.9,74.9,74.72,74.83,18200.0,74.9,74.9,74.72,74.83,18200.0
2012-12-28 15:00:00,74.84,74.84,74.68,74.74,15100.0,74.84,74.84,74.68,74.74,15100.0
2012-12-28 15:10:00,74.74,74.97,74.71,74.92,17900.0,74.74,74.97,74.71,74.92,17900.0
2012-12-28 15:20:00,74.96,74.97,74.83,74.94,35900.0,74.96,74.97,74.83,74.94,35900.0
2012-12-28 15:30:00,74.93,75.03,74.71,74.73,97200.0,74.93,75.03,74.71,74.73,97200.0
2012-12-28 15:40:00,74.73,74.87,74.27,74.45,76800.0,74.73,74.87,74.27,74.45,76800.0
2012-12-28 15:50:00,74.44,74.48,74.25,74.31,77000.0,74.44,74.48,74.25,74.31,77000.0
2012-12-31 09:30:00,74.15,74.63,74.01,74.63,62800.0,74.15,74.63,74.01,74.63,62800.0
2012-12-31 09:40:00,74.63,74.89,74.25,74.25,73900.0,74.63,74.89,74.25,74.25,73900.0
2012-12-31 09:50:00,74.27,74.44,74.1,74.43,38000.0,74.27,74.44,74.1,74.43,38000.0
2012-12-31 10:00:00,74.4,74.74,74.26,74.57,27000.0,74.4,74.74,74.26,74.57,27000.0
2012-12-31 10:10:00,74.56,74.87,74.5,74.63,75200.0,74.56,74.87,74.5,74.63,75200.0
2012-12-31 10:20:00,74.66,74.86,74.65,74.7,26300.0,74.66,74.86,74.65,74.7,26300.0
2012-12-31 10:30:00,74.69,74.72,74.56,74.56,27700.0,74.69,74.72,74.56,74.56,27700.0
2012-12-31 10:40:00,74.56,74.69,74.43,74.64,109500.0,74.56,74.69,74.43,74.64,109500.0
2012-12-31 10:50:00,74.64,74.71,74.51,74.59,23700.0,74.64,74.71,74.51,74.59,23700.0
2012-12-31 11:00:00,74.59,74.63,74.41,74.46,48000.0,74.59,74.63,74.41,74.46,48000.0
2012-12-31 11:10:00,74.48,74.72,74.48,74.7,22200.0,74.48,74.72,74.48,74.7,22200.0
2012-12-31 11:20:00,74.7,74.92,74.67,74.88,40400.0,74.7,74.92,74.67,74.88,40400.0
2012-12-31 11:30:00,74.88,75.04,74.72,74.76,47600.0,74.88,75.04,74.72,74.76,47600.0
2012-12-31 11:40:00,74.7,74.81,74.51,74.62,24700.0,74.7,74.81,74.51,74.62,24700.0
2012-12-31 11:50:00,74.62,74.66,74.58,74.59,18300.0,74.62,74.66,74.58,74.59,18300.0
2012-12-31 12:00:00,74.65,74.71,74.55,74.64,19400.0,74.65,74.71,74.55,74.64,19400.0
2012-12-31 12:10:00,74.63,74.74,74.55,74.71,37100.0,74.63,74.74,74.55,74.71,37100.0
2012-12-31 12:20:00,74.69,74.72,74.61,74.72,14400.0,74.69,74.72,74.61,74.72,14400.0
2012-12-31 12:30:00,74.73,74.9,74.71,74.87,16900.0,74.73,74.9,74.71,74.87,16900.0
2012-12-31 12:40:00,74.87,75.4,74.8,75.32,39300.0,74.87,75.4,74.8,75.32,39300.0
2012-12-31 12:50:00,75.35,75.43,75.19,75.42,32900.0,75.35,75.43,75.19,75.42,32900.0
2012-12-31 13:00:00,75.46,75.48,75.14,75.32,20600.0,75.46,75.48,75.14,75.32,20600.0
2012-12-31 13:10:00,75.32,75.5,75.28,75.34,18800.0,75.32,75.5,75.28,75.34,18800.0
2012-12-31 13:20:00,75.33,75.49,75.31,75.43,25300.0,75.33,75.49,75.31,75.43,25300.0
2012-12-31 13:30:00,75.42,75.75,75.37,75.7,23400.0,75.42,75.75,75.37,75.7,23400.0
2012-12-31 13:40:00,75.74,75.84,75.34,75.4,37200.0,75.74,75.84,75.34,75.4,37200.0
2012-12-31 13:50:00,75.32,75.5,75.15,75.29,29000.0,75.32,75.5,75.15,75.29,29000.0
2012-12-31 14:00:00,75.25,75.27,75.12,75.24,12100.0,75.25,75.27,75.12,75.24,12100.0
2012-12-31 14:10:00,75.26,75.37,75.13,75.33,22600.0,75.26,75.37,75.13,75.33,22600.0
2012-12-31 14:20:00,75.3,75.63,75.28,75.63,21700.0,75.3,75.63,75.28,75.63,21700.0
2012-12-31 14:30:00,75.59,75.86,75.59,75.85,32400.0,75.59,75.86,75.59,75.85,32400.0
2012-12-31 14:40:00,75.84,76.04,75.73,76.03,26100.0,75.84,76.04,75.73,76.03,26100.0
2012-12-31 14:50:00,76.03,76.35,75.89,76.29,31300.0,76.03,76.35,75.89,76.29,31300.0
2012-12-31 15:00:00,76.31,76.51,76.17,76.35,37900.0,76.31,76.51,76.17,76.35,37900.0
2012-12-31 15:10:00,76.34,76.36,75.95,75.99,38400.0,76.34,76.36,75.95,75.99,38400.0
2012-12-31 15:20:00,76.02,76.08,75.59,75.72,44100.0,76.02,76.08,75.59,75.72,44100.0
2012-12-31 15:30:00,75.73,76.14,75.73,76.11,40200.0,75.73,76.14,75.73,76.11,40200.0
2012-12-31 15:40:00,76.11,76.17,75.89,76.15,56900.0,76.11,76.17,75.89,76.15,56900.0
2012-12-31 15:50:00,76.12,76.31,75.95,76.24,108200.0,76.12,76.31,75.95,76.24,108200.0
2013-01-02 09:30:00,77.73,77.96,76.84,77.06,346200.0,77.73,77.96,76.84,77.06,346200.0
2013-01-02 09:40:00,77.1,77.24,76.71,76.85,111700.0,77.1,77.24,76.71,76.85,111700.0
2013-01-02 09:50:00,76.86,76.91,76.75,76.82,62900.0,76.86,76.91,76.75,76.82,62900.0
2013-01-02 10:00:00,76.85,76.86,75.94,76.1,172600.0,76.85,76.86,75.94,76.1,172600.0
2013-01-02 10:10:00,76.1,76.17,75.43,75.65,179800.0,76.1,76.17,75.43,75.65,179800.0
2013-01-02 10:20:00,75.69,75.82,75.22,75.36,117800.0,75.69,75.82,75.22,75.36,117800.0
2013-01-02 10:30:00,75.36,75.81,75.27,75.48,88400.0,75.36,75.81,75.27,75.48,88400.0
2013-01-02 10:40:00,75.52,75.7,75.4,75.4,43000.0,75.52,75.7,75.4,75.4,43000.0
2013-01-02 10:50:00,75.41,75.47,75.17,75.24,61700.0,75.41,75.47,75.17,75.24,61700.0
2013-01-02 11:00:00,75.23,75.31,75.12,75.27,30300.0,75.23,75.31,75.12,75.27,30300.0
2013-01-02 11:10:00,75.3,75.3,74.27,74.44,97700.0,75.3,75.3,74.27,74.44,97700.0
2013-01-02 11:20:00,74.44,74.7,74.42,74.66,58200.0,74.44,74.7,74.42,74.66,58200.0
2013-01-02 11:30:00,74.66,74.7,74.17,74.25,97200.0,74.66,74.7,74.17,74.25,97200.0
2013-01-02 11:40:00,74.28,74.35,74.17,74.31,32100.0,74.28,74.35,74.17,74.31,32100.0
2013-01-02 11:50:00,74.33,74.34,74.01,74.05,33700.0,74.33,74.34,74.01,74.05,33700.0
2013-01-02 12:00:00,74.06,74.27,74.02,74.27,49600.0,74.06,74.27,74.02,74.27,49600.0
2013-01-02 12:10:00,74.28,74.35,74.1,74.13,54500.0,74.28,74.35,74.1,74.13,54500.0
2013-01-02 12:20:00,74.12,74.55,74.12,74.5,116800.0,74.12,74.55,74.12,74.5,116800.0
2013-01-02 12:30:00,74.5,74.65,74.5,74.57,51200.0,74.5,74.65,74.5,74.57,51200.0
2013-01-02 12:40:00,74.53,74.61,74.36,74.43,12900.0,74.53,74.61,74.36,74.43,12900.0
2013-01-02 12:50:00,74.42,74.45,74.27,74.37,18800.0,74.42,74.45,74.27,74.37,18800.0
2013-01-02 13:00:00,74.35,74.43,74.3,74.33,29100.0,74.35,74.43,74.3,74.33,29100.0
2013-01-02 13:10:00,74.33,74.33,74.21,74.3,33200.0,74.33,74.33,74.21,74.3,33200.0
2013-01-02 13:20:00,74.3,74.38,74.29,74.3,24000.0,74.3,74.38,74.29,74.3,24000.0
2013-01-02 13:30:00,74.32,74.42,74.23,74.23,33100.0,74.32,74.42,74.23,74.23,33100.0
2013-01-02 13:40:00,74.26,74.37,74.06,74.19,42000.0,74.26,74.37,74.06,74.19,42000.0
2013-01-02 13:50:00,74.2,74.2,73.96,74.03,71700.0,74.2,74.2,73.96,74.03,71700.0
2013-01-02 14:00:00,74.02,74.02,73.35,73.87,181600.0,74.02,74.02,73.35,73.87,181600.0
2013-01-02 14:10:00,73.89,73.98,73.55,73.97,55600.0,73.89,73.98,73.55,73.97,55600.0
2013-01-02 14:20:00,73.93,73.93,73.71,73.78,18900.0,73.93,73.93,73.71,73.78,18900.0
2013-01-02 14:30:00,73.8,73.8,73.67,73.78,44600.0,73.8,73.8,73.67,73.78,44600.0
2013-01-02 14:40:00,73.75,73.87,73.7,73.81,23700.0,73.75,73.87,73.7,73.81,23700.0
2013-01-02 14:50:00,73.81,73.86,73.74,73.77,22300.0,73.81,73.86,73.74,73.77,22300.0
2013-01-02 15:00:00,73.77,74.29,73.75,74.27,59300.0,73.77,74.29,73.75,74.27,59300.0
2013-01-02 15:10:00,74.27,74.27,74.0,74.11,46800.0,74.27,74.27,74.0,74.11,46800.0
2013-01-02 15:20:00,74.08,74.24,73.99,74.11,44500.0,74.08,74.24,73.99,74.11,44500.0
2013-01-02 15:30:00,74.12,74.15,73.91,73.99,59200.0,74.12,74.15,73.91,73.99,59200.0
2013-01-02 15:40:00,74.0,74.14,74.0,74.0,75100.0,74.0,74.14,74.0,74.0,75100.0
2013-01-02 15:50:00,74.01,74.08,73.94,74.01,218000.0,74.01,74.08,73.94,74.01,218000.0
2013-01-03 09:30:00,73.59,74.09,73.36,73.46,102600.0,73.59,74.09,73.36,73.46,102600.0
2013-01-03 09:40:00,73.51,74.32,73.48,74.0,124400.0,73.51,74.32,73.48,74.0,124400.0
2013-01-03 09:50:00,73.96,74.47,73.6,74.11,79200.0,73.96,74.47,73.6,74.11,79200.0
2013-01-03 10:00:00,74.13,74.39,74.07,74.21,71900.0,74.13,74.39,74.07,74.21,71900.0
2013-01-03 10:10:00,74.18,74.73,74.18,74.6,67300.0,74.18,74.73,74.18,74.6,67300.0
2013-01-03 10:20:00,74.65,75.2,74.59,75.15,73500.0,74.65,75.2,74.59,75.15,73500.0
2013-01-03 10:30:00,75.14,75.77,75.14,75.59,95000.0,75.14,75.77,75.14,75.59,95000.0
2013-01-03 10:40:00,75.58,75.74,75.47,75.5,31400.0,75.58,75.74,75.47,75.5,31400.0
2013-01-03 10:50:00,75.51,75.6,75.33,75.5,45200.0,75.51,75.6,75.33,75.5,45200.0
2013-01-03 11:00:00,75.53,75.89,75.53,75.6,47300.0,75.53,75.89,75.53,75.6,47300.0
2013-01-03 11:10:00,75.62,75.73,75.5,75.59,28200.0,75.62,75.73,75.5,75.59,28200.0
2013-01-03 11:20:00,75.6,75.62,75.37,75.43,27400.0,75.6,75.62,75.37,75.43,27400.0
2013-01-03 11:30:00,75.43,75.55,75.43,75.54,35000.0,75.43,75.55,75.43,75.54,35000.0
2013-01-03 11:40:00,75.55,75.68,75.52,75.52,15800.0,75.55,75.68,75.52,75.52,15800.0
2013-01-03 11:50:00,75.56,75.63,75.55,75.6,11600.0,75.56,75.63,75.55,75.6,11600.0
2013-01-03 12:00:00,75.54,75.6,75.38,75.41,29600.0,75.54,75.6,75.38,75.41,29600.0
2013-01-03 12:10:00,75.38,75.45,75.28,75.44,19100.0,75.38,75.45,75.28,75.44,19100.0
2013-01-03 12:20:00,75.45,75.74,75.43,75.65,25100.0,75.45,75.74,75.43,75.65,25100.0
2013-01-03 12:30:00,75.67,75.71,75.55,75.7,17600.0,75.67,75.71,75.55,75.7,17600.0
2013-01-03 12:40:00,75.71,75.85,75.69,75.76,19700.0,75.71,75.85,75.69,75.76,19700.0
2013-01-03 12:50:00,75.79,75.83,75.7,75.7,15200.0,75.79,75.83,75.7,75.7,15200.0
2013-01-03 13:00:00,75.72,75.84,75.72,75.8,26500.0,75.72,75.84,75.72,75.8,26500.0
2013-01-03 13:10:00,75.8,75.84,75.68,75.74,24800.0,75.8,75.84,75.68,75.74,24800.0
2013-01-03 13:20:00,75.75,75.81,75.64,75.81,30800.0,75.75,75.81,75.64,75.81,30800.0
2013-01-03 13:30:00,75.79,75.95,75.79,75.86,20200.0,75.79,75.95,75.79,75.86,20200.0
2013-01-03 13:40:00,75.86,75.86,75.86,75.86,0.0,75.86,75.86,75.86,75.86,0.0
2013-01-03 13:50:00,75.9,76.05,75.88,75.96,22600.0,75.9,76.05,75.88,75.96,22600.0
2013-01-03 14:00:00,75.95,75.98,75.4,75.4,44000.0,75.95,75.98,75.4,75.4,44000.0
2013-01-03 14:10:00,75.44,75.53,75.33,75.47,26200.0,75.44,75.53,75.33,75.47,26200.0
2013-01-03 14:20:00,75.47,76.02,75.34,75.44,33700.0,75.47,76.02,75.34,75.44,33700.0
2013-01-03 14:30:00,75.42,75.42,75.24,75.26,27800.0,75.42,75.42,75.24,75.26,27800.0
2013-01-03 14:40:00,75.23,75.42,75.22,75.42,109800.0,75.23,75.42,75.22,75.42,109800.0
2013-01-03 14:50:00,75.42,75.66,75.41,75.59,34200.0,75.42,75.66,75.41,75.59,34200.0
2013-01-03 15:00:00,75.58,75.59,75.42,75.47,25200.0,75.58,75.59,75.42,75.47,25200.0
2013-01-03 15:10:00,75.49,75.58,75.28,75.31,25700.0,75.49,75.58,75.28,75.31,25700.0
2013-01-03 15:20:00,75.3,75.32,75.02,75.03,39500.0,75.3,75.32,75.02,75.03,39500.0
2013-01-03 15:30:00,75.06,75.06,74.93,74.94,62100.0,75.06,75.06,74.93,74.94,62100.0
2013-01-03 15:40:00,74.94,75.01,74.54,74.93,94100.0,74.94,75.01,74.54,74.93,94100.0
2013-01-03 15:50:00,74.94,75.09,74.86,75.09,75000.0,74.94,75.09,74.86,75.09,75000.0
2013-01-04 09:30:00,72.35,72.55,71.05,71.1,725800.0,72.35,72.55,71.05,71.1,725800.0
2013-01-04 09:40:00,71.1,71.54,70.66,71.39,594800.0,71.1,71.54,70.66,71.39,594800.0
2013-01-04 09:50:00,71.45,71.49,70.95,71.06,308400.0,71.45,71.49,70.95,71.06,308400.0
2013-01-04 10:00:00,71.07,71.37,70.86,70.89,251600.0,71.07,71.37,70.86,70.89,251600.0
2013-01-04 10:10:00,70.88,70.93,70.27,70.57,366700.0,70.88,70.93,70.27,70.57,366700.0
2013-01-04 10:20:00,70.53,71.32,70.36,71.23,252200.0,70.53,71.32,70.36,71.23,252200.0
2013-01-04 10:30:00,71.25,71.34,70.59,70.6,143900.0,71.25,71.34,70.59,70.6,143900.0
2013-01-04 10:40:00,70.63,70.94,70.35,70.9,132400.0,70.63,70.94,70.35,70.9,132400.0
2013-01-04 10:50:00,70.9,71.31,70.81,71.0,139700.0,70.9,71.31,70.81,71.0,139700.0
2013-01-04 11:00:00,71.03,71.07,70.92,70.93,96600.0,71.03,71.07,70.92,70.93,96600.0
2013-01-04 11:10:00,70.92,71.18,70.92,71.06,84300.0,70.92,71.18,70.92,71.06,84300.0
2013-01-04 11:20:00,71.04,71.32,71.03,71.03,97200.0,71.04,71.32,71.03,71.03,97200.0
2013-01-04 11:30:00,71.07,71.32,71.07,71.25,223500.0,71.07,71.32,71.07,71.25,223500.0
2013-01-04 11:40:00,71.24,71.5,71.2,71.2,109500.0,71.24,71.5,71.2,71.2,109500.0
2013-01-04 11:50:00,71.2,71.45,71.2,71.31,94800.0,71.2,71.45,71.2,71.31,94800.0
2013-01-04 12:00:00,71.32,71.45,71.23,71.43,41500.0,71.32,71.45,71.23,71.43,41500.0
2013-01-04 12:10:00,71.43,71.55,71.4,71.43,96600.0,71.43,71.55,71.4,71.43,96600.0
2013-01-04 12:20:00,71.44,71.75,71.44,71.74,113900.0,71.44,71.75,71.44,71.74,113900.0
2013-01-04 12:30:00,71.74,72.1,71.69,71.79,234400.0,71.74,72.1,71.69,71.79,234400.0
2013-01-04 12:40:00,71.77,71.99,71.56,71.65,101500.0,71.77,71.99,71.56,71.65,101500.0
2013-01-04 12:50:00,71.62,71.64,71.41,71.48,86400.0,71.62,71.64,71.41,71.48,86400.0
2013-01-04 13:00:00,71.43,71.51,71.26,71.27,79700.0,71.43,71.51,71.26,71.27,79700.0
2013-01-04 13:10:00,71.26,71.44,71.26,71.43,74200.0,71.26,71.44,71.26,71.43,74200.0
2013-01-04 13:20:00,71.44,71.6,71.26,71.41,80900.0,71.44,71.6,71.26,71.41,80900.0
2013-01-04 13:30:00,71.44,71.51,71.34,71.44,23300.0,71.44,71.51,71.34,71.44,23300.0
2013-01-04 13:40:00,71.47,71.59,71.34,71.56,42000.0,71.47,71.59,71.34,71.56,42000.0
2013-01-04 13:50:00,71.55,71.56,71.32,71.39,44300.0,71.55,71.56,71.32,71.39,44300.0
2013-01-04 14:00:00,71.39,71.46,71.34,71.39,38000.0,71.39,71.46,71.34,71.39,38000.0
2013-01-04 14:10:00,71.4,71.54,71.37,71.46,44000.0,71.4,71.54,71.37,71.46,44000.0
2013-01-04 14:20:00,71.48,71.61,71.48,71.51,44200.0,71.48,71.61,71.48,71.51,44200.0
2013-01-04 14:30:00,71.51,71.56,71.45,71.54,79500.0,71.51,71.56,71.45,71.54,79500.0
2013-01-04 14:40:00,71.53,71.69,71.53,71.57,60300.0,71.53,71.69,71.53,71.57,60300.0
2013-01-04 14:50:00,71.58,71.95,71.57,71.92,81100.0,71.58,71.95,71.57,71.92,81100.0
2013-01-04 15:00:00,71.92,71.92,71.55,71.58,67600.0,71.92,71.92,71.55,71.58,67600.0
2013-01-04 15:10:00,71.55,71.93,71.54,71.93,105300.0,71.55,71.93,71.54,71.93,105300.0
2013-01-04 15:20:00,71.93,72.04,71.88,72.0,124800.0,71.93,72.04,71.88,72.0,124800.0
2013-01-04 15:30:00,72.03,72.04,71.83,71.93,113700.0,72.03,72.04,71.83,71.93,113700.0
2013-01-04 15:40:00,71.93,72.12,71.88,71.92,181700.0,71.93,72.12,71.88,71.92,181700.0
2013-01-04 15:50:00,71.92,72.0,71.69,71.95,322700.0,71.92,72.0,71.69,71.95,322700.0
2013-01-07 09:30:00,71.19,71.44,70.95,71.4,259400.0,71.19,71.44,70.95,71.4,259400.0
2013-01-07 09:40:00,71.41,71.76,71.39,71.51,85800.0,71.41,71.76,71.39,71.51,85800.0
2013-01-07 09:50:00,71.51,71.51,71.07,71.47,58300.0,71.51,71.51,71.07,71.47,58300.0
2013-01-07 10:00:00,71.5,71.95,71.45,71.87,72100.0,71.5,71.95,71.45,71.87,72100.0
2013-01-07 10:10:00,71.93,72.02,71.44,71.5,44500.0,71.93,72.02,71.44,71.5,44500.0
2013-01-07 10:20:00,71.5,71.5,71.31,71.5,26900.0,71.5,71.5,71.31,71.5,26900.0
2013-01-07 10:30:00,71.5,71.5,70.98,71.05,65900.0,71.5,71.5,70.98,71.05,65900.0
2013-01-07 10:40:00,71.02,71.22,70.76,71.01,99800.0,71.02,71.22,70.76,71.01,99800.0
2013-01-07 10:50:00,70.98,71.09,70.9,71.03,78200.0,70.98,71.09,70.9,71.03,78200.0
2013-01-07 11:00:00,71.03,71.2,70.9,70.95,92000.0,71.03,71.2,70.9,70.95,92000.0
2013-01-07 11:10:00,70.96,71.09,70.9,70.9,41100.0,70.96,71.09,70.9,70.9,41100.0
2013-01-07 11:20:00,70.92,70.92,70.68,70.68,51900.0,70.92,70.92,70.68,70.68,51900.0
2013-01-07 11:30:00,70.72,70.74,70.55,70.56,56100.0,70.72,70.74,70.55,70.56,56100.0
2013-01-07 11:40:00,70.55,70.64,70.32,70.6,76100.0,70.55,70.64,70.32,70.6,76100.0
2013-01-07 11:50:00,70.6,70.68,70.4,70.41,82200.0,70.6,70.68,70.4,70.41,82200.0
2013-01-07 12:00:00,70.41,70.42,70.17,70.27,81400.0,70.41,70.42,70.17,70.27,81400.0
2013-01-07 12:10:00,70.25,70.44,70.24,70.4,78400.0,70.25,70.44,70.24,70.4,78400.0
2013-01-07 12:20:00,70.38,70.49,70.3,70.39,35800.0,70.38,70.49,70.3,70.39,35800.0
2013-01-07 12:30:00,70.38,70.42,70.3,70.32,38800.0,70.38,70.42,70.3,70.32,38800.0
2013-01-07 12:40:00,70.33,70.36,70.18,70.32,26500.0,70.33,70.36,70.18,70.32,26500.0
2013-01-07 12:50:00,70.32,70.35,70.12,70.19,29600.0,70.32,70.35,70.12,70.19,29600.0
2013-01-07 13:00:00,70.21,70.27,70.12,70.15,26400.0,70.21,70.27,70.12,70.15,26400.0
2013-01-07 13:10:00,70.14,70.27,70.1,70.17,44700.0,70.14,70.27,70.1,70.17,44700.0
2013-01-07 13:20:00,70.17,70.39,70.17,70.39,33400.0,70.17,70.39,70.17,70.39,33400.0
2013-01-07 13:30:00,70.38,70.46,70.25,70.34,32700.0,70.38,70.46,70.25,70.34,32700.0
2013-01-07 13:40:00,70.34,70.34,70.15,70.23,51400.0,70.34,70.34,70.15,70.23,51400.0
2013-01-07 13:50:00,70.24,70.29,70.17,70.19,27900.0,70.24,70.29,70.17,70.19,27900.0
2013-01-07 14:00:00,70.21,70.25,70.15,70.2,24600.0,70.21,70.25,70.15,70.2,24600.0
2013-01-07 14:10:00,70.2,70.46,70.17,70.45,48000.0,70.2,70.46,70.17,70.45,48000.0
2013-01-07 14:20:00,70.44,70.63,70.44,70.61,42900.0,70.44,70.63,70.44,70.61,42900.0
2013-01-07 14:30:00,70.63,70.69,70.46,70.46,55300.0,70.63,70.69,70.46,70.46,55300.0
2013-01-07 14:40:00,70.49,70.71,70.44,70.7,48800.0,70.49,70.71,70.44,70.7,48800.0
2013-01-07 14:50:00,70.69,70.84,70.67,70.82,46200.0,70.69,70.84,70.67,70.82,46200.0
2013-01-07 15:00:00,70.81,70.82,70.64,70.7,40700.0,70.81,70.82,70.64,70.7,40700.0
2013-01-07 15:10:00,70.72,71.0,70.72,70.97,58600.0,70.72,71.0,70.72,70.97,58600.0
2013-01-07 15:20:00,70.97,70.98,70.84,70.87,45700.0,70.97,70.98,70.84,70.87,45700.0
2013-01-07 15:30:00,70.88,70.97,70.82,70.93,52600.0,70.88,70.97,70.82,70.93,52600.0
2013-01-07 15:40:00,70.93,71.18,70.93,71.09,129000.0,70.93,71.18,70.93,71.09,129000.0
2013-01-07 15:50:00,71.1,71.19,71.01,71.1,171700.0,71.1,71.19,71.01,71.1,171700.0
2013-01-08 09:30:00,71.27,71.4,70.5,71.31,155800.0,71.27,71.4,70.5,71.31,155800.0
2013-01-08 09:40:00,71.3,71.45,70.94,70.99,98100.0,71.3,71.45,70.94,70.99,98100.0
2013-01-08 09:50:00,70.94,71.06,70.75,71.04,60500.0,70.94,71.06,70.75,71.04,60500.0
2013-01-08 10:00:00,71.03,71.15,70.85,71.1,50800.0,71.03,71.15,70.85,71.1,50800.0
2013-01-08 10:10:00,71.05,71.37,70.97,71.37,54000.0,71.05,71.37,70.97,71.37,54000.0
2013-01-08 10:20:00,71.37,71.67,71.35,71.65,63900.0,71.37,71.67,71.35,71.65,63900.0
2013-01-08 10:30:00,71.63,71.64,71.33,71.37,31600.0,71.63,71.64,71.33,71.37,31600.0
2013-01-08 10:40:00,71.37,71.47,71.27,71.42,45100.0,71.37,71.47,71.27,71.42,45100.0
2013-01-08 10:50:00,71.4,71.44,71.24,71.27,23700.0,71.4,71.44,71.24,71.27,23700.0
2013-01-08 11:00:00,71.27,71.32,71.2,71.25,34100.0,71.27,71.32,71.2,71.25,34100.0
2013-01-08 11:10:00,71.25,71.27,71.1,71.1,31500.0,71.25,71.27,71.1,71.1,31500.0
2013-01-08 11:20:00,71.1,71.3,71.09,71.13,53100.0,71.1,71.3,71.09,71.13,53100.0
2013-01-08 11:30:00,71.11,71.31,71.06,71.31,55100.0,71.11,71.31,71.06,71.31,55100.0
2013-01-08 11:40:00,71.31,71.53,71.31,71.44,43800.0,71.31,71.53,71.31,71.44,43800.0
2013-01-08 11:50:00,71.45,71.56,71.34,71.46,54600.0,71.45,71.56,71.34,71.46,54600.0
2013-01-08 12:00:00,71.47,71.49,71.21,71.35,55300.0,71.47,71.49,71.21,71.35,55300.0
2013-01-08 12:10:00,71.35,71.35,71.02,71.07,41800.0,71.35,71.35,71.02,71.07,41800.0
2013-01-08 12:20:00,71.08,71.09,70.87,70.87,34100.0,71.08,71.09,70.87,70.87,34100.0
2013-01-08 12:30:00,70.86,70.93,70.6,70.63,41500.0,70.86,70.93,70.6,70.63,41500.0
2013-01-08 12:40:00,70.72,70.76,70.68,70.76,15700.0,70.72,70.76,70.68,70.76,15700.0
2013-01-08 12:50:00,70.7,70.76,70.6,70.66,51700.0,70.7,70.76,70.6,70.66,51700.0
2013-01-08 13:00:00,70.65,70.71,70.6,70.64,26000.0,70.65,70.71,70.6,70.64,26000.0
2013-01-08 13:10:00,70.63,70.66,70.51,70.51,98100.0,70.63,70.66,70.51,70.51,98100.0
2013-01-08 13:20:00,70.54,70.58,70.36,70.36,92800.0,70.54,70.58,70.36,70.36,92800.0
2013-01-08 13:30:00,70.39,70.61,70.36,70.57,96100.0,70.39,70.61,70.36,70.57,96100.0
2013-01-08 13:40:00,70.57,70.7,70.55,70.68,85800.0,70.57,70.7,70.55,70.68,85800.0
2013-01-08 13:50:00,70.69,70.94,70.63,70.89,71600.0,70.69,70.94,70.63,70.89,71600.0
2013-01-08 14:00:00,70.9,71.32,70.89,71.29,68800.0,70.9,71.32,70.89,71.29,68800.0
2013-01-08 14:10:00,71.28,71.45,71.21,71.31,56800.0,71.28,71.45,71.21,71.31,56800.0
2013-01-08 14:20:00,71.3,71.34,71.16,71.3,31700.0,71.3,71.34,71.16,71.3,31700.0
2013-01-08 14:30:00,71.31,71.36,71.28,71.35,49600.0,71.31,71.36,71.28,71.35,49600.0
2013-01-08 14:40:00,71.35,71.37,71.29,71.32,18100.0,71.35,71.37,71.29,71.32,18100.0
2013-01-08 14:50:00,71.31,71.34,71.29,71.3,12800.0,71.31,71.34,71.29,71.3,12800.0
2013-01-08 15:00:00,71.31,71.45,71.29,71.42,25700.0,71.31,71.45,71.29,71.42,25700.0
2013-01-08 15:10:00,71.42,71.52,71.38,71.44,42100.0,71.42,71.52,71.38,71.44,42100.0
2013-01-08 15:20:00,71.48,71.54,71.43,71.46,27800.0,71.48,71.54,71.43,71.46,27800.0
2013-01-08 15:30:00,71.48,71.54,71.45,71.48,34700.0,71.48,71.54,71.45,71.48,34700.0
2013-01-08 15:40:00,71.49,71.51,71.3,71.42,77900.0,71.49,71.51,71.3,71.42,77900.0
2013-01-08 15:50:00,71.42,71.63,71.4,71.63,146600.0,71.42,71.63,71.4,71.63,146600.0
2013-01-09 09:30:00,72.4,72.84,72.21,72.58,162100.0,72.4,72.84,72.21,72.58,162100.0
2013-01-09 09:40:00,72.62,72.63,71.83,71.87,102500.0,72.62,72.63,71.83,71.87,102500.0
2013-01-09 09:50:00,71.89,72.55,71.88,72.2,76900.0,71.89,72.55,71.88,72.2,76900.0
2013-01-09 10:00:00,72.21,72.37,72.02,72.09,32800.0,72.21,72.37,72.02,72.09,32800.0
2013-01-09 10:10:00,72.12,72.34,72.08,72.15,41700.0,72.12,72.34,72.08,72.15,41700.0
2013-01-09 10:20:00,72.15,72.24,72.05,72.17,43600.0,72.15,72.24,72.05,72.17,43600.0
2013-01-09 10:30:00,72.1,72.14,71.9,71.9,23600.0,72.1,72.14,71.9,71.9,23600.0
2013-01-09 10:40:00,71.9,71.92,71.61,71.63,32900.0,71.9,71.92,71.61,71.63,32900.0
2013-01-09 10:50:00,71.65,71.84,71.63,71.84,25500.0,71.65,71.84,71.63,71.84,25500.0
2013-01-09 11:00:00,71.81,72.02,71.78,71.99,23600.0,71.81,72.02,71.78,71.99,23600.0
2013-01-09 11:10:00,72.02,72.13,71.75,71.75,31900.0,72.02,72.13,71.75,71.75,31900.0
2013-01-09 11:20:00,71.73,71.73,71.47,71.47,29400.0,71.73,71.73,71.47,71.47,29400.0
2013-01-09 11:30:00,71.48,71.58,71.47,71.52,19100.0,71.48,71.58,71.47,71.52,19100.0
2013-01-09 11:40:00,71.51,71.63,71.51,71.51,19500.0,71.51,71.63,71.51,71.51,19500.0
2013-01-09 11:50:00,71.52,71.63,71.37,71.57,42700.0,71.52,71.63,71.37,71.57,42700.0
2013-01-09 12:00:00,71.6,71.7,71.5,71.52,17500.0,71.6,71.7,71.5,71.52,17500.0
2013-01-09 12:10:00,71.52,71.62,71.45,71.46,14200.0,71.52,71.62,71.45,71.46,14200.0
2013-01-09 12:20:00,71.45,71.63,71.43,71.59,19400.0,71.45,71.63,71.43,71.59,19400.0
2013-01-09 12:30:00,71.58,71.7,71.57,71.7,24100.0,71.58,71.7,71.57,71.7,24100.0
2013-01-09 12:40:00,71.68,71.7,71.57,71.66,19800.0,71.68,71.7,71.57,71.66,19800.0
2013-01-09 12:50:00,71.67,71.67,71.59,71.65,21900.0,71.67,71.67,71.59,71.65,21900.0
2013-01-09 13:00:00,71.68,71.68,71.56,71.58,12500.0,71.68,71.68,71.56,71.58,12500.0
2013-01-09 13:10:00,71.59,71.59,71.46,71.57,20600.0,71.59,71.59,71.46,71.57,20600.0
2013-01-09 13:20:00,71.58,71.58,71.45,71.51,17800.0,71.58,71.58,71.45,71.51,17800.0
2013-01-09 13:30:00,71.54,71.6,71.43,71.51,13900.0,71.54,71.6,71.43,71.51,13900.0
2013-01-09 13:40:00,71.53,71.59,71.46,71.5,10300.0,71.53,71.59,71.46,71.5,10300.0
2013-01-09 13:50:00,71.48,71.5,71.39,71.42,20900.0,71.48,71.5,71.39,71.42,20900.0
2013-01-09 14:00:00,71.42,71.55,71.42,71.5,8400.0,71.42,71.55,71.42,71.5,8400.0
2013-01-09 14:10:00,71.5,71.51,71.42,71.44,12900.0,71.5,71.51,71.42,71.44,12900.0
2013-01-09 14:20:00,71.45,71.45,71.3,71.32,18700.0,71.45,71.45,71.3,71.32,18700.0
2013-01-09 14:30:00,71.32,71.5,71.3,71.3,32600.0,71.32,71.5,71.3,71.3,32600.0
2013-01-09 14:40:00,71.31,71.32,71.1,71.1,46100.0,71.31,71.32,71.1,71.1,46100.0
2013-01-09 14:50:00,71.11,71.2,70.96,71.01,63600.0,71.11,71.2,70.96,71.01,63600.0
2013-01-09 15:00:00,71.0,71.01,70.9,70.95,32200.0,71.0,71.01,70.9,70.95,32200.0
2013-01-09 15:10:00,70.94,70.94,70.82,70.85,38700.0,70.94,70.94,70.82,70.85,38700.0
2013-01-09 15:20:00,70.86,71.01,70.86,70.99,34400.0,70.86,71.01,70.86,70.99,34400.0
2013-01-09 15:30:00,70.98,71.0,70.9,70.98,62200.0,70.98,71.0,70.9,70.98,62200.0
2013-01-09 15:40:00,70.98,71.0,70.89,70.98,63200.0,70.98,71.0,70.89,70.98,63200.0
2013-01-09 15:50:00,70.98,71.09,70.95,71.04,125900.0,70.98,71.09,70.95,71.04,125900.0
2013-01-10 09:30:00,71.39,71.39,70.71,70.72,93500.0,71.39,71.39,70.71,70.72,93500.0
2013-01-10 09:40:00,70.74,70.77,70.38,70.48,80700.0,70.74,70.77,70.38,70.48,80700.0
2013-01-10 09:50:00,70.43,70.47,70.21,70.3,90500.0,70.43,70.47,70.21,70.3,90500.0
2013-01-10 10:00:00,70.34,71.0,70.3,70.83,79000.0,70.34,71.0,70.3,70.83,79000.0
2013-01-10 10:10:00,70.77,70.95,70.71,70.91,58000.0,70.77,70.95,70.71,70.91,58000.0
2013-01-10 10:20:00,70.94,71.15,70.93,71.01,51100.0,70.94,71.15,70.93,71.01,51100.0
2013-01-10 10:30:00,71.0,71.04,70.82,70.9,44100.0,71.0,71.04,70.82,70.9,44100.0
2013-01-10 10:40:00,70.9,70.94,70.75,70.84,49200.0,70.9,70.94,70.75,70.84,49200.0
2013-01-10 10:50:00,70.84,70.98,70.8,70.88,31300.0,70.84,70.98,70.8,70.88,31300.0
2013-01-10 11:00:00,70.87,70.89,70.55,70.65,48900.0,70.87,70.89,70.55,70.65,48900.0
2013-01-10 11:10:00,70.63,70.64,70.13,70.17,70200.0,70.63,70.64,70.13,70.17,70200.0
2013-01-10 11:20:00,70.17,70.17,69.91,70.0,90300.0,70.17,70.17,69.91,70.0,90300.0
2013-01-10 11:30:00,70.01,70.04,69.94,70.03,43400.0,70.01,70.04,69.94,70.03,43400.0
2013-01-10 11:40:00,70.03,70.1,69.97,70.05,28700.0,70.03,70.1,69.97,70.05,28700.0
2013-01-10 11:50:00,70.06,70.06,70.0,70.01,29700.0,70.06,70.06,70.0,70.01,29700.0
2013-01-10 12:00:00,70.01,70.02,69.8,69.86,56800.0,70.01,70.02,69.8,69.86,56800.0
2013-01-10 12:10:00,69.89,70.56,69.89,70.47,70800.0,69.89,70.56,69.89,70.47,70800.0
2013-01-10 12:20:00,70.49,70.56,70.36,70.56,21000.0,70.49,70.56,70.36,70.56,21000.0
2013-01-10 12:30:00,70.56,70.7,70.4,70.4,46300.0,70.56,70.7,70.4,70.4,46300.0
2013-01-10 12:40:00,70.44,70.47,70.21,70.26,23900.0,70.44,70.47,70.21,70.26,23900.0
2013-01-10 12:50:00,70.28,70.33,70.2,70.25,14000.0,70.28,70.33,70.2,70.25,14000.0
2013-01-10 13:00:00,70.26,70.28,70.14,70.17,14100.0,70.26,70.28,70.14,70.17,14100.0
2013-01-10 13:10:00,70.19,70.22,70.11,70.19,21300.0,70.19,70.22,70.11,70.19,21300.0
2013-01-10 13:20:00,70.18,70.23,70.16,70.19,24900.0,70.18,70.23,70.16,70.19,24900.0
2013-01-10 13:30:00,70.19,70.2,70.07,70.09,37400.0,70.19,70.2,70.07,70.09,37400.0
2013-01-10 13:40:00,70.07,70.1,70.0,70.04,40400.0,70.07,70.1,70.0,70.04,40400.0
2013-01-10 13:50:00,70.04,70.11,69.99,70.08,26200.0,70.04,70.11,69.99,70.08,26200.0
2013-01-10 14:00:00,70.09,70.09,69.95,70.01,53600.0,70.09,70.09,69.95,70.01,53600.0
2013-01-10 14:10:00,70.02,70.02,69.8,69.88,57900.0,70.02,70.02,69.8,69.88,57900.0
2013-01-10 14:20:00,69.88,69.93,69.85,69.9,33200.0,69.88,69.93,69.85,69.9,33200.0
2013-01-10 14:30:00,69.92,70.11,69.91,70.1,30100.0,69.92,70.11,69.91,70.1,30100.0
2013-01-10 14:40:00,70.12,70.53,70.07,70.45,56900.0,70.12,70.53,70.07,70.45,56900.0
2013-01-10 14:50:00,70.5,70.66,70.45,70.65,45000.0,70.5,70.66,70.45,70.65,45000.0
2013-01-10 15:00:00,70.67,70.68,70.38,70.44,59400.0,70.67,70.68,70.38,70.44,59400.0
2013-01-10 15:10:00,70.41,70.55,70.35,70.45,47200.0,70.41,70.55,70.35,70.45,47200.0
2013-01-10 15:20:00,70.47,70.65,70.39,70.59,52600.0,70.47,70.65,70.39,70.59,52600.0
2013-01-10 15:30:00,70.61,70.75,70.59,70.66,64700.0,70.61,70.75,70.59,70.66,64700.0
2013-01-10 15:40:00,70.66,70.66,70.45,70.57,72100.0,70.66,70.66,70.45,70.57,72100.0
2013-01-10 15:50:00,70.58,70.62,70.49,70.58,122500.0,70.58,70.62,70.49,70.58,122500.0
2013-01-11 09:30:00,70.87,70.95,70.35,70.53,58800.0,70.87,70.95,70.35,70.53,58800.0
2013-01-11 09:40:00,70.58,71.19,70.57,70.91,55100.0,70.58,71.19,70.57,70.91,55100.0
2013-01-11 09:50:00,70.9,70.99,70.76,70.81,71300.0,70.9,70.99,70.76,70.81,71300.0
2013-01-11 10:00:00,70.85,70.92,70.4,70.41,49300.0,70.85,70.92,70.4,70.41,49300.0
2013-01-11 10:10:00,70.42,70.53,70.13,70.16,51800.0,70.42,70.53,70.13,70.16,51800.0
2013-01-11 10:20:00,70.15,70.32,70.03,70.29,50300.0,70.15,70.32,70.03,70.29,50300.0
2013-01-11 10:30:00,70.29,70.46,70.17,70.41,47200.0,70.29,70.46,70.17,70.41,47200.0
2013-01-11 10:40:00,70.39,70.41,70.24,70.35,19500.0,70.39,70.41,70.24,70.35,19500.0
2013-01-11 10:50:00,70.33,70.36,70.23,70.32,13900.0,70.33,70.36,70.23,70.32,13900.0
2013-01-11 11:00:00,70.33,70.34,70.19,70.23,18200.0,70.33,70.34,70.19,70.23,18200.0
2013-01-11 11:10:00,70.23,70.23,70.08,70.13,31100.0,70.23,70.23,70.08,70.13,31100.0
2013-01-11 11:20:00,70.13,70.13,69.88,69.9,60500.0,70.13,70.13,69.88,69.9,60500.0
2013-01-11 11:30:00,69.92,70.14,69.87,70.05,39200.0,69.92,70.14,69.87,70.05,39200.0
2013-01-11 11:40:00,70.05,70.28,70.04,70.26,34300.0,70.05,70.28,70.04,70.26,34300.0
2013-01-11 11:50:00,70.25,70.55,70.2,70.5,47900.0,70.25,70.55,70.2,70.5,47900.0
2013-01-11 12:00:00,70.48,70.65,70.4,70.64,22900.0,70.48,70.65,70.4,70.64,22900.0
2013-01-11 12:10:00,70.62,70.64,70.48,70.48,13600.0,70.62,70.64,70.48,70.48,13600.0
2013-01-11 12:20:00,70.46,70.54,70.38,70.49,27300.0,70.46,70.54,70.38,70.49,27300.0
2013-01-11 12:30:00,70.49,70.57,70.48,70.55,18600.0,70.49,70.57,70.48,70.55,18600.0
2013-01-11 12:40:00,70.55,70.62,70.54,70.58,15700.0,70.55,70.62,70.54,70.58,15700.0
2013-01-11 12:50:00,70.61,70.76,70.6,70.71,40900.0,70.61,70.76,70.6,70.71,40900.0
2013-01-11 13:00:00,70.72,70.72,70.65,70.68,14000.0,70.72,70.72,70.65,70.68,14000.0
2013-01-11 13:10:00,70.69,70.74,70.63,70.73,21800.0,70.69,70.74,70.63,70.73,21800.0
2013-01-11 13:20:00,70.75,70.82,70.61,70.61,16800.0,70.75,70.82,70.61,70.61,16800.0
2013-01-11 13:30:00,70.63,70.74,70.61,70.66,14700.0,70.63,70.74,70.61,70.66,14700.0
2013-01-11 13:40:00,70.65,70.74,70.58,70.72,32800.0,70.65,70.74,70.58,70.72,32800.0
2013-01-11 13:50:00,70.74,70.91,70.73,70.91,31300.0,70.74,70.91,70.73,70.91,31300.0
2013-01-11 14:00:00,70.9,71.0,70.8,71.0,32400.0,70.9,71.0,70.8,71.0,32400.0
2013-01-11 14:10:00,71.0,71.19,70.91,70.91,61700.0,71.0,71.19,70.91,70.91,61700.0
2013-01-11 14:20:00,70.93,70.93,70.85,70.91,30000.0,70.93,70.93,70.85,70.91,30000.0
2013-01-11 14:30:00,70.92,71.0,70.88,70.88,28500.0,70.92,71.0,70.88,70.88,28500.0
2013-01-11 14:40:00,70.88,70.88,70.77,70.85,33000.0,70.88,70.88,70.77,70.85,33000.0
2013-01-11 14:50:00,70.85,70.87,70.69,70.73,27300.0,70.85,70.87,70.69,70.73,27300.0
2013-01-11 15:00:00,70.76,70.83,70.69,70.77,26800.0,70.76,70.83,70.69,70.77,26800.0
2013-01-11 15:10:00,70.78,70.87,70.75,70.8,35400.0,70.78,70.87,70.75,70.8,35400.0
2013-01-11 15:20:00,70.81,70.92,70.77,70.78,42600.0,70.81,70.92,70.77,70.78,42600.0
2013-01-11 15:30:00,70.76,70.87,70.73,70.81,30400.0,70.76,70.87,70.73,70.81,30400.0
2013-01-11 15:40:00,70.81,70.83,70.57,70.59,63200.0,70.81,70.83,70.57,70.59,63200.0
2013-01-11 15:50:00,70.59,70.91,70.59,70.79,179600.0,70.59,70.91,70.59,70.79,179600.0
2013-01-14 09:30:00,70.79,71.87,70.79,71.87,118700.0,70.79,71.87,70.79,71.87,118700.0
2013-01-14 09:40:00,71.82,72.3,71.7,72.19,124000.0,71.82,72.3,71.7,72.19,124000.0
2013-01-14 09:50:00,72.24,72.54,72.19,72.47,132400.0,72.24,72.54,72.19,72.47,132400.0
2013-01-14 10:00:00,72.43,72.54,72.17,72.21,76000.0,72.43,72.54,72.17,72.21,76000.0
2013-01-14 10:10:00,72.21,72.37,72.0,72.05,36400.0,72.21,72.37,72.0,72.05,36400.0
2013-01-14 10:20:00,72.05,72.06,71.48,71.85,76700.0,72.05,72.06,71.48,71.85,76700.0
2013-01-14 10:30:00,71.89,72.37,71.83,72.37,52200.0,71.89,72.37,71.83,72.37,52200.0
2013-01-14 10:40:00,72.35,72.6,72.28,72.54,62100.0,72.35,72.6,72.28,72.54,62100.0
2013-01-14 10:50:00,72.55,72.59,72.18,72.28,77500.0,72.55,72.59,72.18,72.28,77500.0
2013-01-14 11:00:00,72.24,72.36,72.01,72.01,27800.0,72.24,72.36,72.01,72.01,27800.0
2013-01-14 11:10:00,72.01,72.17,71.84,71.89,40200.0,72.01,72.17,71.84,71.89,40200.0
2013-01-14 11:20:00,71.85,71.85,71.55,71.7,47600.0,71.85,71.85,71.55,71.7,47600.0
2013-01-14 11:30:00,71.7,71.93,71.64,71.93,30400.0,71.7,71.93,71.64,71.93,30400.0
2013-01-14 11:40:00,71.93,71.96,71.68,71.88,26200.0,71.93,71.96,71.68,71.88,26200.0
2013-01-14 11:50:00,71.88,71.91,71.69,71.69,18900.0,71.88,71.91,71.69,71.69,18900.0
2013-01-14 12:00:00,71.7,71.71,71.42,71.44,30700.0,71.7,71.71,71.42,71.44,30700.0
2013-01-14 12:10:00,71.47,71.55,71.03,71.22,84400.0,71.47,71.55,71.03,71.22,84400.0
2013-01-14 12:20:00,71.25,71.29,71.05,71.11,17200.0,71.25,71.29,71.05,71.11,17200.0
2013-01-14 12:30:00,71.1,71.36,71.08,71.3,23100.0,71.1,71.36,71.08,71.3,23100.0
2013-01-14 12:40:00,71.29,71.47,71.25,71.37,17800.0,71.29,71.47,71.25,71.37,17800.0
2013-01-14 12:50:00,71.38,71.68,71.37,71.67,35200.0,71.38,71.68,71.37,71.67,35200.0
2013-01-14 13:00:00,71.66,71.69,71.5,71.69,22400.0,71.66,71.69,71.5,71.69,22400.0
2013-01-14 13:10:00,71.67,71.67,71.53,71.6,18800.0,71.67,71.67,71.53,71.6,18800.0
2013-01-14 13:20:00,71.61,71.65,71.45,71.48,21600.0,71.61,71.65,71.45,71.48,21600.0
2013-01-14 13:30:00,71.5,71.54,71.4,71.43,53600.0,71.5,71.54,71.4,71.43,53600.0
2013-01-14 13:40:00,71.44,71.44,71.15,71.18,28700.0,71.44,71.44,71.15,71.18,28700.0
2013-01-14 13:50:00,71.15,71.17,70.96,71.1,67700.0,71.15,71.17,70.96,71.1,67700.0
2013-01-14 14:00:00,71.11,71.23,70.98,71.05,50900.0,71.11,71.23,70.98,71.05,50900.0
2013-01-14 14:10:00,71.02,71.12,70.86,70.93,47200.0,71.02,71.12,70.86,70.93,47200.0
2013-01-14 14:20:00,70.93,71.01,70.85,70.94,78600.0,70.93,71.01,70.85,70.94,78600.0
2013-01-14 14:30:00,70.94,71.24,70.94,71.15,89400.0,70.94,71.24,70.94,71.15,89400.0
2013-01-14 14:40:00,71.13,71.3,70.9,71.0,90800.0,71.13,71.3,70.9,71.0,90800.0
2013-01-14 14:50:00,70.98,71.45,70.97,71.33,94200.0,70.98,71.45,70.97,71.33,94200.0
2013-01-14 15:00:00,71.32,71.49,71.25,71.31,87100.0,71.32,71.49,71.25,71.31,87100.0
2013-01-14 15:10:00,71.32,71.88,71.32,71.76,89500.0,71.32,71.88,71.32,71.76,89500.0
2013-01-14 15:20:00,71.74,71.89,71.73,71.81,68900.0,71.74,71.89,71.73,71.81,68900.0
2013-01-14 15:30:00,71.83,71.85,71.74,71.85,47900.0,71.83,71.85,71.74,71.85,47900.0
2013-01-14 15:40:00,71.87,72.09,71.84,72.08,96200.0,71.87,72.09,71.84,72.08,96200.0
2013-01-14 15:50:00,72.09,72.33,72.05,72.3,301100.0,72.09,72.33,72.05,72.3,301100.0
2013-01-15 09:30:00,68.3,68.86,66.79,66.8,1302900.0,68.3,68.86,66.79,66.8,1302900.0
2013-01-15 09:40:00,66.8,67.08,66.3,66.36,767700.0,66.8,67.08,66.3,66.36,767700.0
2013-01-15 09:50:00,66.35,67.21,66.3,66.99,581800.0,66.35,67.21,66.3,66.99,581800.0
2013-01-15 10:00:00,67.03,67.18,66.73,66.99,405600.0,67.03,67.18,66.73,66.99,405600.0
2013-01-15 10:10:00,66.99,67.33,66.9,67.06,338300.0,66.99,67.33,66.9,67.06,338300.0
2013-01-15 10:20:00,67.07,67.45,66.77,67.28,408300.0,67.07,67.45,66.77,67.28,408300.0
2013-01-15 10:30:00,67.28,67.95,67.21,67.73,480500.0,67.28,67.95,67.21,67.73,480500.0
2013-01-15 10:40:00,67.7,67.78,67.33,67.7,178200.0,67.7,67.78,67.33,67.7,178200.0
2013-01-15 10:50:00,67.71,68.1,67.62,67.98,367800.0,67.71,68.1,67.62,67.98,367800.0
2013-01-15 11:00:00,67.99,68.5,67.98,68.23,438800.0,67.99,68.5,67.98,68.23,438800.0
2013-01-15 11:10:00,68.24,68.26,67.85,67.95,230100.0,68.24,68.26,67.85,67.95,230100.0
2013-01-15 11:20:00,67.91,68.08,67.67,68.0,215700.0,67.91,68.08,67.67,68.0,215700.0
2013-01-15 11:30:00,67.97,68.1,67.82,67.95,111100.0,67.97,68.1,67.82,67.95,111100.0
2013-01-15 11:40:00,67.95,68.0,67.8,67.87,121900.0,67.95,68.0,67.8,67.87,121900.0
2013-01-15 11:50:00,67.86,67.95,67.6,67.6,163400.0,67.86,67.95,67.6,67.6,163400.0
2013-01-15 12:00:00,67.6,67.64,67.32,67.5,251400.0,67.6,67.64,67.32,67.5,251400.0
2013-01-15 12:10:00,67.51,67.7,67.48,67.64,135600.0,67.51,67.7,67.48,67.64,135600.0
2013-01-15 12:20:00,67.65,67.96,67.65,67.95,217000.0,67.65,67.96,67.65,67.95,217000.0
2013-01-15 12:30:00,67.96,68.05,67.85,67.96,154700.0,67.96,68.05,67.85,67.96,154700.0
2013-01-15 12:40:00,67.98,68.55,67.95,68.45,459400.0,67.98,68.55,67.95,68.45,459400.0
2013-01-15 12:50:00,68.46,68.75,68.34,68.68,237900.0,68.46,68.75,68.34,68.68,237900.0
2013-01-15 13:00:00,68.64,68.86,68.54,68.75,213000.0,68.64,68.86,68.54,68.75,213000.0
2013-01-15 13:10:00,68.74,68.77,68.62,68.73,106500.0,68.74,68.77,68.62,68.73,106500.0
2013-01-15 13:20:00,68.74,68.75,68.49,68.58,135900.0,68.74,68.75,68.49,68.58,135900.0
2013-01-15 13:30:00,68.6,69.39,68.6,69.34,220300.0,68.6,69.39,68.6,69.34,220300.0
2013-01-15 13:40:00,69.35,69.73,69.27,69.31,290600.0,69.35,69.73,69.27,69.31,290600.0
2013-01-15 13:50:00,69.32,69.5,69.08,69.08,174400.0,69.32,69.5,69.08,69.08,174400.0
2013-01-15 14:00:00,69.13,69.13,68.85,68.98,118700.0,69.13,69.13,68.85,68.98,118700.0
2013-01-15 14:10:00,68.97,69.3,68.91,69.17,112600.0,68.97,69.3,68.91,69.17,112600.0
2013-01-15 14:20:00,69.17,69.39,69.11,69.39,84200.0,69.17,69.39,69.11,69.39,84200.0
2013-01-15 14:30:00,69.39,69.62,69.29,69.57,174200.0,69.39,69.62,69.29,69.57,174200.0
2013-01-15 14:40:00,69.59,69.8,69.54,69.77,218500.0,69.59,69.8,69.54,69.77,218500.0
2013-01-15 14:50:00,69.75,69.81,69.5,69.61,156900.0,69.75,69.81,69.5,69.61,156900.0
2013-01-15 15:00:00,69.61,69.67,69.5,69.65,129000.0,69.61,69.67,69.5,69.65,129000.0
2013-01-15 15:10:00,69.65,69.7,69.5,69.54,164900.0,69.65,69.7,69.5,69.54,164900.0
2013-01-15 15:20:00,69.54,69.7,69.35,69.41,137600.0,69.54,69.7,69.35,69.41,137600.0
2013-01-15 15:30:00,69.44,69.52,69.4,69.46,151900.0,69.44,69.52,69.4,69.46,151900.0
2013-01-15 15:40:00,69.46,69.5,69.13,69.18,215900.0,69.46,69.5,69.13,69.18,215900.0
2013-01-15 15:50:00,69.2,69.49,69.19,69.46,561600.0,69.2,69.49,69.19,69.46,561600.0
2013-01-16 09:30:00,69.4,70.0,69.17,69.78,239100.0,69.4,70.0,69.17,69.78,239100.0
2013-01-16 09:40:00,69.81,69.99,69.52,69.73,118300.0,69.81,69.99,69.52,69.73,118300.0
2013-01-16 09:50:00,69.76,69.81,68.9,69.02,232400.0,69.76,69.81,68.9,69.02,232400.0
2013-01-16 10:00:00,69.02,69.22,68.44,68.5,252100.0,69.02,69.22,68.44,68.5,252100.0
2013-01-16 10:10:00,68.48,69.13,67.83,68.72,308100.0,68.48,69.13,67.83,68.72,308100.0
2013-01-16 10:20:00,68.69,69.01,68.43,68.56,74100.0,68.69,69.01,68.43,68.56,74100.0
2013-01-16 10:30:00,68.59,68.76,68.55,68.67,33200.0,68.59,68.76,68.55,68.67,33200.0
2013-01-16 10:40:00,68.7,69.18,68.65,69.01,320700.0,68.7,69.18,68.65,69.01,320700.0
2013-01-16 10:50:00,69.03,69.15,68.93,69.08,106000.0,69.03,69.15,68.93,69.08,106000.0
2013-01-16 11:00:00,69.1,69.19,68.94,69.19,78000.0,69.1,69.19,68.94,69.19,78000.0
2013-01-16 11:10:00,69.18,69.19,69.0,69.13,54300.0,69.18,69.19,69.0,69.13,54300.0
2013-01-16 11:20:00,69.13,69.49,69.11,69.45,99000.0,69.13,69.49,69.11,69.45,99000.0
2013-01-16 11:30:00,69.48,69.64,69.34,69.37,59700.0,69.48,69.64,69.34,69.37,59700.0
2013-01-16 11:40:00,69.36,69.49,69.28,69.28,56300.0,69.36,69.49,69.28,69.28,56300.0
2013-01-16 11:50:00,69.26,69.27,68.71,68.71,87000.0,69.26,69.27,68.71,68.71,87000.0
2013-01-16 12:00:00,68.7,68.82,68.1,68.19,113400.0,68.7,68.82,68.1,68.19,113400.0
2013-01-16 12:10:00,68.17,68.42,67.95,68.31,112800.0,68.17,68.42,67.95,68.31,112800.0
2013-01-16 12:20:00,68.32,68.41,68.25,68.26,57600.0,68.32,68.41,68.25,68.26,57600.0
2013-01-16 12:30:00,68.27,68.37,68.17,68.3,53300.0,68.27,68.37,68.17,68.3,53300.0
2013-01-16 12:40:00,68.32,68.35,68.07,68.12,72200.0,68.32,68.35,68.07,68.12,72200.0
2013-01-16 12:50:00,68.12,68.18,67.87,68.07,107100.0,68.12,68.18,67.87,68.07,107100.0
2013-01-16 13:00:00,68.09,68.35,68.05,68.25,91400.0,68.09,68.35,68.05,68.25,91400.0
2013-01-16 13:10:00,68.26,68.7,68.24,68.54,68200.0,68.26,68.7,68.24,68.54,68200.0
2013-01-16 13:20:00,68.55,69.0,68.51,68.64,131400.0,68.55,69.0,68.51,68.64,131400.0
2013-01-16 13:30:00,68.66,68.8,68.39,68.5,91200.0,68.66,68.8,68.39,68.5,91200.0
2013-01-16 13:40:00,68.49,68.65,68.27,68.53,82800.0,68.49,68.65,68.27,68.53,82800.0
2013-01-16 13:50:00,68.55,68.55,68.24,68.32,62300.0,68.55,68.55,68.24,68.32,62300.0
2013-01-16 14:00:00,68.32,68.37,68.07,68.11,78000.0,68.32,68.37,68.07,68.11,78000.0
2013-01-16 14:10:00,68.1,68.25,68.05,68.09,108500.0,68.1,68.25,68.05,68.09,108500.0
2013-01-16 14:20:00,68.07,68.13,68.0,68.09,73300.0,68.07,68.13,68.0,68.09,73300.0
2013-01-16 14:30:00,68.1,68.36,68.05,68.3,70800.0,68.1,68.36,68.05,68.3,70800.0
2013-01-16 14:40:00,68.29,68.4,67.92,67.99,148500.0,68.29,68.4,67.92,67.99,148500.0
2013-01-16 14:50:00,67.95,68.18,67.94,68.13,59700.0,67.95,68.18,67.94,68.13,59700.0
2013-01-16 15:00:00,68.14,68.27,68.0,68.11,76600.0,68.14,68.27,68.0,68.11,76600.0
2013-01-16 15:10:00,68.11,68.21,67.95,67.98,76200.0,68.11,68.21,67.95,67.98,76200.0
2013-01-16 15:20:00,67.97,68.14,67.95,67.96,86400.0,67.97,68.14,67.95,67.96,86400.0
2013-01-16 15:30:00,67.95,67.96,67.72,67.79,158100.0,67.95,67.96,67.72,67.79,158100.0
2013-01-16 15:40:00,67.79,67.86,67.5,67.51,163500.0,67.79,67.86,67.5,67.51,163500.0
2013-01-16 15:50:00,67.5,67.72,67.4,67.47,404000.0,67.5,67.72,67.4,67.47,404000.0
2013-01-17 09:30:00,68.03,68.59,67.66,67.7,156200.0,68.03,68.59,67.66,67.7,156200.0
2013-01-17 09:40:00,67.65,67.79,67.29,67.5,147300.0,67.65,67.79,67.29,67.5,147300.0
2013-01-17 09:50:00,67.47,67.63,67.25,67.4,95800.0,67.47,67.63,67.25,67.4,95800.0
2013-01-17 10:00:00,67.38,67.4,67.1,67.24,59300.0,67.38,67.4,67.1,67.24,59300.0
2013-01-17 10:10:00,67.26,67.61,67.26,67.37,67400.0,67.26,67.61,67.26,67.37,67400.0
2013-01-17 10:20:00,67.38,67.56,67.33,67.5,59800.0,67.38,67.56,67.33,67.5,59800.0
2013-01-17 10:30:00,67.51,67.58,67.45,67.53,59400.0,67.51,67.58,67.45,67.53,59400.0
2013-01-17 10:40:00,67.5,67.66,67.34,67.62,69700.0,67.5,67.66,67.34,67.62,69700.0
2013-01-17 10:50:00,67.62,67.65,67.44,67.45,43100.0,67.62,67.65,67.44,67.45,43100.0
2013-01-17 11:00:00,67.46,67.6,67.46,67.57,50100.0,67.46,67.6,67.46,67.57,50100.0
2013-01-17 11:10:00,67.55,67.8,67.5,67.75,64100.0,67.55,67.8,67.5,67.75,64100.0
2013-01-17 11:20:00,67.75,68.2,67.74,68.17,99400.0,67.75,68.2,67.74,68.17,99400.0
2013-01-17 11:30:00,68.15,68.19,67.99,68.05,35000.0,68.15,68.19,67.99,68.05,35000.0
2013-01-17 11:40:00,68.06,68.16,68.04,68.15,26100.0,68.06,68.16,68.04,68.15,26100.0
2013-01-17 11:50:00,68.16,68.31,68.11,68.14,32900.0,68.16,68.31,68.11,68.14,32900.0
2013-01-17 12:00:00,68.11,68.12,67.72,67.83,55700.0,68.11,68.12,67.72,67.83,55700.0
2013-01-17 12:10:00,67.86,67.87,67.6,67.81,37200.0,67.86,67.87,67.6,67.81,37200.0
2013-01-17 12:20:00,67.81,67.95,67.78,67.95,24600.0,67.81,67.95,67.78,67.95,24600.0
2013-01-17 12:30:00,67.92,68.1,67.8,68.01,51400.0,67.92,68.1,67.8,68.01,51400.0
2013-01-17 12:40:00,68.03,68.09,67.84,68.06,20800.0,68.03,68.09,67.84,68.06,20800.0
2013-01-17 12:50:00,68.07,68.09,67.99,68.09,30100.0,68.07,68.09,67.99,68.09,30100.0
2013-01-17 13:00:00,68.05,68.05,67.94,67.98,18600.0,68.05,68.05,67.94,67.98,18600.0
2013-01-17 13:10:00,68.0,68.0,67.81,67.86,21100.0,68.0,68.0,67.81,67.86,21100.0
2013-01-17 13:20:00,67.87,67.93,67.81,67.93,25900.0,67.87,67.93,67.81,67.93,25900.0
2013-01-17 13:30:00,67.91,68.02,67.9,67.96,26300.0,67.91,68.02,67.9,67.96,26300.0
2013-01-17 13:40:00,68.0,68.12,67.97,68.07,32000.0,68.0,68.12,67.97,68.07,32000.0
2013-01-17 13:50:00,68.06,68.06,67.8,67.84,41200.0,68.06,68.06,67.8,67.84,41200.0
2013-01-17 14:00:00,67.82,67.98,67.82,67.89,24900.0,67.82,67.98,67.82,67.89,24900.0
2013-01-17 14:10:00,67.91,68.05,67.88,68.0,56400.0,67.91,68.05,67.88,68.0,56400.0
2013-01-17 14:20:00,68.03,68.2,68.0,68.16,33900.0,68.03,68.2,68.0,68.16,33900.0
2013-01-17 14:30:00,68.16,68.23,68.14,68.23,38600.0,68.16,68.23,68.14,68.23,38600.0
2013-01-17 14:40:00,68.22,68.33,68.21,68.31,53900.0,68.22,68.33,68.21,68.31,53900.0
2013-01-17 14:50:00,68.31,68.39,68.28,68.32,41600.0,68.31,68.39,68.28,68.32,41600.0
2013-01-17 15:00:00,68.31,68.35,68.24,68.3,57600.0,68.31,68.35,68.24,68.3,57600.0
2013-01-17 15:10:00,68.3,68.3,68.05,68.08,34000.0,68.3,68.3,68.05,68.08,34000.0
2013-01-17 15:20:00,68.07,68.19,68.02,68.09,48700.0,68.07,68.19,68.02,68.09,48700.0
2013-01-17 15:30:00,68.11,68.19,68.06,68.09,39000.0,68.11,68.19,68.06,68.09,39000.0
2013-01-17 15:40:00,68.08,68.28,68.05,68.22,91100.0,68.08,68.28,68.05,68.22,91100.0
2013-01-17 15:50:00,68.21,68.22,68.03,68.14,130100.0,68.21,68.22,68.03,68.14,130100.0
2013-01-18 09:30:00,68.06,68.15,67.6,67.87,59900.0,68.06,68.15,67.6,67.87,59900.0
2013-01-18 09:40:00,67.9,67.92,67.52,67.91,37100.0,67.9,67.92,67.52,67.91,37100.0
2013-01-18 09:50:00,67.9,67.9,67.53,67.55,27200.0,67.9,67.9,67.53,67.55,27200.0
2013-01-18 10:00:00,67.53,67.63,67.48,67.54,58600.0,67.53,67.63,67.48,67.54,58600.0
2013-01-18 10:10:00,67.54,67.66,67.47,67.55,50500.0,67.54,67.66,67.47,67.55,50500.0
2013-01-18 10:20:00,67.54,67.62,67.42,67.51,27300.0,67.54,67.62,67.42,67.51,27300.0
2013-01-18 10:30:00,67.48,67.64,67.43,67.6,29100.0,67.48,67.64,67.43,67.6,29100.0
2013-01-18 10:40:00,67.6,67.62,67.56,67.58,20400.0,67.6,67.62,67.56,67.58,20400.0
2013-01-18 10:50:00,67.6,67.65,67.47,67.55,42200.0,67.6,67.65,67.47,67.55,42200.0
2013-01-18 11:00:00,67.55,67.55,67.47,67.5,35500.0,67.55,67.55,67.47,67.5,35500.0
2013-01-18 11:10:00,67.5,67.56,67.26,67.39,65500.0,67.5,67.56,67.26,67.39,65500.0
2013-01-18 11:20:00,67.39,67.41,67.2,67.28,60600.0,67.39,67.41,67.2,67.28,60600.0
2013-01-18 11:30:00,67.25,67.38,67.21,67.25,33100.0,67.25,67.38,67.21,67.25,33100.0
2013-01-18 11:40:00,67.28,67.3,67.11,67.13,63200.0,67.28,67.3,67.11,67.13,63200.0
2013-01-18 11:50:00,67.12,67.16,66.5,66.98,168000.0,67.12,67.16,66.5,66.98,168000.0
2013-01-18 12:00:00,66.97,67.25,66.81,67.18,53200.0,66.97,67.25,66.81,67.18,53200.0
2013-01-18 12:10:00,67.18,67.21,67.05,67.05,20900.0,67.18,67.21,67.05,67.05,20900.0
2013-01-18 12:20:00,67.06,67.18,67.05,67.15,16100.0,67.06,67.18,67.05,67.15,16100.0
2013-01-18 12:30:00,67.15,67.31,67.12,67.24,42900.0,67.15,67.31,67.12,67.24,42900.0
2013-01-18 12:40:00,67.27,67.31,67.08,67.12,55700.0,67.27,67.31,67.08,67.12,55700.0
2013-01-18 12:50:00,67.11,67.12,67.0,67.01,56600.0,67.11,67.12,67.0,67.01,56600.0
2013-01-18 13:00:00,67.02,67.17,67.0,67.16,74500.0,67.02,67.17,67.0,67.16,74500.0
2013-01-18 13:10:00,67.15,67.41,67.13,67.33,29500.0,67.15,67.41,67.13,67.33,29500.0
2013-01-18 13:20:00,67.33,67.41,67.25,67.4,41500.0,67.33,67.41,67.25,67.4,41500.0
2013-01-18 13:30:00,67.38,67.39,67.31,67.39,10100.0,67.38,67.39,67.31,67.39,10100.0
2013-01-18 13:40:00,67.39,67.4,67.22,67.23,17300.0,67.39,67.4,67.22,67.23,17300.0
2013-01-18 13:50:00,67.23,67.28,67.22,67.26,37400.0,67.23,67.28,67.22,67.26,37400.0
2013-01-18 14:00:00,67.26,67.26,67.06,67.1,74500.0,67.26,67.26,67.06,67.1,74500.0
2013-01-18 14:10:00,67.1,67.11,66.94,66.95,80700.0,67.1,67.11,66.94,66.95,80700.0
2013-01-18 14:20:00,66.95,66.96,66.76,66.77,97900.0,66.95,66.96,66.76,66.77,97900.0
2013-01-18 14:30:00,66.77,66.81,66.7,66.72,111300.0,66.77,66.81,66.7,66.72,111300.0
2013-01-18 14:40:00,66.71,66.91,66.69,66.7,140100.0,66.71,66.91,66.69,66.7,140100.0
2013-01-18 14:50:00,66.71,66.75,66.51,66.55,194400.0,66.71,66.75,66.51,66.55,194400.0
2013-01-18 15:00:00,66.55,66.65,66.44,66.49,145100.0,66.55,66.65,66.44,66.49,145100.0
2013-01-18 15:10:00,66.48,66.52,66.33,66.51,131400.0,66.48,66.52,66.33,66.51,131400.0
2013-01-18 15:20:00,66.51,66.55,66.42,66.45,74900.0,66.51,66.55,66.42,66.45,74900.0
2013-01-18 15:30:00,66.45,66.55,66.41,66.51,136800.0,66.45,66.55,66.41,66.51,136800.0
2013-01-18 15:40:00,66.51,66.87,66.5,66.75,174300.0,66.51,66.87,66.5,66.75,174300.0
2013-01-18 15:50:00,66.76,66.9,66.71,66.79,353300.0,66.76,66.9,66.71,66.79,353300.0
2013-01-22 09:30:00,66.32,66.8,65.99,66.3,202600.0,66.32,66.8,65.99,66.3,202600.0
2013-01-22 09:40:00,66.26,66.31,66.0,66.07,146400.0,66.26,66.31,66.0,66.07,146400.0
2013-01-22 09:50:00,66.08,66.17,65.95,66.0,162900.0,66.08,66.17,65.95,66.0,162900.0
2013-01-22 10:00:00,66.0,66.35,66.0,66.34,143000.0,66.0,66.35,66.0,66.34,143000.0
2013-01-22 10:10:00,66.34,66.38,66.07,66.13,135200.0,66.34,66.38,66.07,66.13,135200.0
2013-01-22 10:20:00,66.14,66.19,65.97,66.02,109300.0,66.14,66.19,65.97,66.02,109300.0
2013-01-22 10:30:00,66.03,66.19,66.01,66.13,42300.0,66.03,66.19,66.01,66.13,42300.0
2013-01-22 10:40:00,66.12,66.14,65.99,66.0,82600.0,66.12,66.14,65.99,66.0,82600.0
2013-01-22 10:50:00,66.0,66.51,66.0,66.47,71600.0,66.0,66.51,66.0,66.47,71600.0
2013-01-22 11:00:00,66.47,66.56,66.35,66.37,75800.0,66.47,66.56,66.35,66.37,75800.0
2013-01-22 11:10:00,66.39,66.42,66.3,66.34,28900.0,66.39,66.42,66.3,66.34,28900.0
2013-01-22 11:20:00,66.34,66.49,66.34,66.41,59500.0,66.34,66.49,66.34,66.41,59500.0
2013-01-22 11:30:00,66.4,66.66,66.4,66.5,47100.0,66.4,66.66,66.4,66.5,47100.0
2013-01-22 11:40:00,66.49,66.53,66.4,66.43,25900.0,66.49,66.53,66.4,66.43,25900.0
2013-01-22 11:50:00,66.41,66.64,66.35,66.45,47500.0,66.41,66.64,66.35,66.45,47500.0
2013-01-22 12:00:00,66.47,66.49,66.43,66.43,12800.0,66.47,66.49,66.43,66.43,12800.0
2013-01-22 12:10:00,66.4,66.48,66.36,66.47,23600.0,66.4,66.48,66.36,66.47,23600.0
2013-01-22 12:20:00,66.47,66.47,66.38,66.41,27600.0,66.47,66.47,66.38,66.41,27600.0
2013-01-22 12:30:00,66.43,66.5,66.42,66.43,29300.0,66.43,66.5,66.42,66.43,29300.0
2013-01-22 12:40:00,66.44,66.52,66.39,66.5,79100.0,66.44,66.52,66.39,66.5,79100.0
2013-01-22 12:50:00,66.5,66.58,66.35,66.55,39700.0,66.5,66.58,66.35,66.55,39700.0
2013-01-22 13:00:00,66.57,66.79,66.54,66.68,47900.0,66.57,66.79,66.54,66.68,47900.0
2013-01-22 13:10:00,66.67,66.73,66.55,66.67,23900.0,66.67,66.73,66.55,66.67,23900.0
2013-01-22 13:20:00,66.68,66.73,66.61,66.7,17900.0,66.68,66.73,66.61,66.7,17900.0
2013-01-22 13:30:00,66.68,66.69,66.35,66.37,41100.0,66.68,66.69,66.35,66.37,41100.0
2013-01-22 13:40:00,66.37,66.37,66.2,66.22,62200.0,66.37,66.37,66.2,66.22,62200.0
2013-01-22 13:50:00,66.21,66.24,66.01,66.11,89800.0,66.21,66.24,66.01,66.11,89800.0
2013-01-22 14:00:00,66.11,66.34,66.07,66.22,53500.0,66.11,66.34,66.07,66.22,53500.0
2013-01-22 14:10:00,66.21,66.32,66.19,66.27,31900.0,66.21,66.32,66.19,66.27,31900.0
2013-01-22 14:20:00,66.27,66.6,66.27,66.4,72100.0,66.27,66.6,66.27,66.4,72100.0
2013-01-22 14:30:00,66.4,66.48,66.4,66.44,28600.0,66.4,66.48,66.4,66.44,28600.0
2013-01-22 14:40:00,66.43,66.44,66.36,66.42,30500.0,66.43,66.44,66.36,66.42,30500.0
2013-01-22 14:50:00,66.42,66.44,66.26,66.3,36000.0,66.42,66.44,66.26,66.3,36000.0
2013-01-22 15:00:00,66.3,66.35,66.2,66.23,50300.0,66.3,66.35,66.2,66.23,50300.0
2013-01-22 15:10:00,66.22,66.23,66.1,66.13,63400.0,66.22,66.23,66.1,66.13,63400.0
2013-01-22 15:20:00,66.12,66.23,66.08,66.18,67400.0,66.12,66.23,66.08,66.18,67400.0
2013-01-22 15:30:00,66.2,66.3,66.18,66.24,55300.0,66.2,66.3,66.18,66.24,55300.0
2013-01-22 15:40:00,66.25,66.27,66.0,66.07,94600.0,66.25,66.27,66.0,66.07,94600.0
2013-01-22 15:50:00,66.07,66.16,66.02,66.13,154300.0,66.07,66.16,66.02,66.13,154300.0
2013-01-23 09:30:00,65.45,66.08,65.29,65.7,173500.0,65.45,66.08,65.29,65.7,173500.0
2013-01-23 09:40:00,65.7,65.74,65.58,65.65,96900.0,65.7,65.74,65.58,65.65,96900.0
2013-01-23 09:50:00,65.66,65.84,65.65,65.81,92100.0,65.66,65.84,65.65,65.81,92100.0
2013-01-23 10:00:00,65.81,66.03,65.8,65.86,101600.0,65.81,66.03,65.8,65.86,101600.0
2013-01-23 10:10:00,65.89,66.27,65.86,66.0,98200.0,65.89,66.27,65.86,66.0,98200.0
2013-01-23 10:20:00,66.01,66.12,65.91,65.92,88500.0,66.01,66.12,65.91,65.92,88500.0
2013-01-23 10:30:00,65.92,65.98,65.83,65.95,53200.0,65.92,65.98,65.83,65.95,53200.0
2013-01-23 10:40:00,65.95,66.0,65.92,65.92,13500.0,65.95,66.0,65.92,65.92,13500.0
2013-01-23 10:50:00,65.92,66.0,65.88,65.91,16700.0,65.92,66.0,65.88,65.91,16700.0
2013-01-23 11:00:00,65.93,66.0,65.91,65.99,14000.0,65.93,66.0,65.91,65.99,14000.0
2013-01-23 11:10:00,65.98,66.27,65.98,66.19,78400.0,65.98,66.27,65.98,66.19,78400.0
2013-01-23 11:20:00,66.19,66.23,66.08,66.2,37200.0,66.19,66.23,66.08,66.2,37200.0
2013-01-23 11:30:00,66.17,66.21,65.9,65.95,71400.0,66.17,66.21,65.9,65.95,71400.0
2013-01-23 11:40:00,65.97,66.02,65.86,66.0,30000.0,65.97,66.02,65.86,66.0,30000.0
2013-01-23 11:50:00,66.0,66.02,65.92,65.92,40900.0,66.0,66.02,65.92,65.92,40900.0
2013-01-23 12:00:00,65.91,65.94,65.86,65.87,39000.0,65.91,65.94,65.86,65.87,39000.0
2013-01-23 12:10:00,65.88,65.94,65.86,65.91,21800.0,65.88,65.94,65.86,65.91,21800.0
2013-01-23 12:20:00,65.89,65.92,65.79,65.81,34100.0,65.89,65.92,65.79,65.81,34100.0
2013-01-23 12:30:00,65.8,65.94,65.8,65.92,18600.0,65.8,65.94,65.8,65.92,18600.0
2013-01-23 12:40:00,65.87,65.99,65.86,65.96,13100.0,65.87,65.99,65.86,65.96,13100.0
2013-01-23 12:50:00,65.95,66.17,65.93,66.15,35600.0,65.95,66.17,65.93,66.15,35600.0
2013-01-23 13:00:00,66.15,66.15,66.01,66.09,37300.0,66.15,66.15,66.01,66.09,37300.0
2013-01-23 13:10:00,66.08,66.15,66.05,66.15,31300.0,66.08,66.15,66.05,66.15,31300.0
2013-01-23 13:20:00,66.13,66.22,66.1,66.15,25800.0,66.13,66.22,66.1,66.15,25800.0
2013-01-23 13:30:00,66.16,66.32,66.1,66.3,29700.0,66.16,66.32,66.1,66.3,29700.0
2013-01-23 13:40:00,66.29,66.37,66.28,66.37,26900.0,66.29,66.37,66.28,66.37,26900.0
2013-01-23 13:50:00,66.36,66.41,66.35,66.4,17000.0,66.36,66.41,66.35,66.4,17000.0
2013-01-23 14:00:00,66.39,66.4,66.36,66.4,18400.0,66.39,66.4,66.36,66.4,18400.0
2013-01-23 14:10:00,66.4,66.41,66.36,66.41,21000.0,66.4,66.41,66.36,66.41,21000.0
2013-01-23 14:20:00,66.42,66.47,66.39,66.41,31100.0,66.42,66.47,66.39,66.41,31100.0
2013-01-23 14:30:00,66.43,66.47,66.36,66.4,31900.0,66.43,66.47,66.36,66.4,31900.0
2013-01-23 14:40:00,66.41,66.57,66.41,66.57,77300.0,66.41,66.57,66.41,66.57,77300.0
2013-01-23 14:50:00,66.52,66.56,66.43,66.53,19300.0,66.52,66.56,66.43,66.53,19300.0
2013-01-23 15:00:00,66.53,66.53,66.42,66.48,28600.0,66.53,66.53,66.42,66.48,28600.0
2013-01-23 15:10:00,66.49,66.52,66.43,66.52,23700.0,66.49,66.52,66.43,66.52,23700.0
2013-01-23 15:20:00,66.52,66.55,66.38,66.42,46600.0,66.52,66.55,66.38,66.42,46600.0
2013-01-23 15:30:00,66.42,66.45,66.36,66.36,32200.0,66.42,66.45,66.36,66.36,32200.0
2013-01-23 15:40:00,66.36,66.37,66.15,66.21,69900.0,66.36,66.37,66.15,66.21,69900.0
2013-01-23 15:50:00,66.22,66.29,66.16,66.21,124000.0,66.22,66.29,66.16,66.21,124000.0
2013-01-24 09:30:00,66.0,66.45,65.82,66.42,41500.0,66.0,66.45,65.82,66.42,41500.0
2013-01-24 09:40:00,66.39,66.8,66.3,66.79,56500.0,66.39,66.8,66.3,66.79,56500.0
2013-01-24 09:50:00,66.78,66.97,66.66,66.9,65100.0,66.78,66.97,66.66,66.9,65100.0
2013-01-24 10:00:00,66.88,67.16,66.63,66.82,76600.0,66.88,67.16,66.63,66.82,76600.0
2013-01-24 10:10:00,66.83,67.0,66.55,66.7,39600.0,66.83,67.0,66.55,66.7,39600.0
2013-01-24 10:20:00,66.69,67.08,66.69,67.08,52100.0,66.69,67.08,66.69,67.08,52100.0
2013-01-24 10:30:00,67.06,67.06,66.77,66.92,20000.0,67.06,67.06,66.77,66.92,20000.0
2013-01-24 10:40:00,66.89,66.99,66.66,66.99,23600.0,66.89,66.99,66.66,66.99,23600.0
2013-01-24 10:50:00,66.99,67.09,66.96,67.07,137000.0,66.99,67.09,66.96,67.07,137000.0
2013-01-24 11:00:00,67.02,67.27,67.02,67.12,58300.0,67.02,67.27,67.02,67.12,58300.0
2013-01-24 11:10:00,67.15,67.18,67.0,67.01,381500.0,67.15,67.18,67.0,67.01,381500.0
2013-01-24 11:20:00,67.02,67.4,67.0,67.38,37500.0,67.02,67.4,67.0,67.38,37500.0
2013-01-24 11:30:00,67.38,67.54,67.35,67.45,107200.0,67.38,67.54,67.35,67.45,107200.0
2013-01-24 11:40:00,67.42,67.5,67.14,67.18,65400.0,67.42,67.5,67.14,67.18,65400.0
2013-01-24 11:50:00,67.17,67.44,67.17,67.43,63300.0,67.17,67.44,67.17,67.43,63300.0
2013-01-24 12:00:00,67.39,67.42,67.09,67.18,77200.0,67.39,67.42,67.09,67.18,77200.0
2013-01-24 12:10:00,67.21,67.29,67.12,67.23,52100.0,67.21,67.29,67.12,67.23,52100.0
2013-01-24 12:20:00,67.22,67.22,67.01,67.02,34900.0,67.22,67.22,67.01,67.02,34900.0
2013-01-24 12:30:00,67.03,67.15,66.98,67.02,75000.0,67.03,67.15,66.98,67.02,75000.0
2013-01-24 12:40:00,67.02,67.09,66.71,67.01,139700.0,67.02,67.09,66.71,67.01,139700.0
2013-01-24 12:50:00,67.07,67.08,66.93,66.93,34200.0,67.07,67.08,66.93,66.93,34200.0
2013-01-24 13:00:00,66.95,66.95,66.61,66.68,22700.0,66.95,66.95,66.61,66.68,22700.0
2013-01-24 13:10:00,66.68,66.72,66.55,66.67,42200.0,66.68,66.72,66.55,66.67,42200.0
2013-01-24 13:20:00,66.64,66.91,66.64,66.87,40600.0,66.64,66.91,66.64,66.87,40600.0
2013-01-24 13:30:00,66.9,67.1,66.86,66.93,34700.0,66.9,67.1,66.86,66.93,34700.0
2013-01-24 13:40:00,66.93,66.95,66.56,66.62,109900.0,66.93,66.95,66.56,66.62,109900.0
2013-01-24 13:50:00,66.68,66.78,66.66,66.75,21900.0,66.68,66.78,66.66,66.75,21900.0
2013-01-24 14:00:00,66.75,66.95,66.74,66.95,54700.0,66.75,66.95,66.74,66.95,54700.0
2013-01-24 14:10:00,66.92,66.97,66.82,66.86,26000.0,66.92,66.97,66.82,66.86,26000.0
2013-01-24 14:20:00,66.88,66.95,66.82,66.91,19100.0,66.88,66.95,66.82,66.91,19100.0
2013-01-24 14:30:00,66.94,67.1,66.9,67.1,48200.0,66.94,67.1,66.9,67.1,48200.0
2013-01-24 14:40:00,67.08,67.19,67.06,67.11,46900.0,67.08,67.19,67.06,67.11,46900.0
2013-01-24 14:50:00,67.11,67.26,67.11,67.18,36700.0,67.11,67.26,67.11,67.18,36700.0
2013-01-24 15:00:00,67.15,67.23,67.14,67.16,30000.0,67.15,67.23,67.14,67.16,30000.0
2013-01-24 15:10:00,67.16,67.4,67.16,67.33,50300.0,67.16,67.4,67.16,67.33,50300.0
2013-01-24 15:20:00,67.36,67.38,67.19,67.36,37100.0,67.36,67.38,67.19,67.36,37100.0
2013-01-24 15:30:00,67.37,67.59,67.34,67.56,72900.0,67.37,67.59,67.34,67.56,72900.0
2013-01-24 15:40:00,67.57,67.68,67.52,67.63,85500.0,67.57,67.68,67.52,67.63,85500.0
2013-01-24 15:50:00,67.64,67.67,67.46,67.6,175900.0,67.64,67.67,67.46,67.6,175900.0
2013-01-25 09:30:00,67.44,67.85,67.37,67.73,88100.0,67.44,67.85,67.37,67.73,88100.0
2013-01-25 09:40:00,67.71,68.26,67.66,68.26,170200.0,67.71,68.26,67.66,68.26,170200.0
2013-01-25 09:50:00,68.29,68.36,68.15,68.33,70300.0,68.29,68.36,68.15,68.33,70300.0
2013-01-25 10:00:00,68.29,68.67,68.25,68.65,138800.0,68.29,68.67,68.25,68.65,138800.0
2013-01-25 10:10:00,68.65,69.04,68.59,68.99,140900.0,68.65,69.04,68.59,68.99,140900.0
2013-01-25 10:20:00,68.99,69.08,68.73,68.77,100200.0,68.99,69.08,68.73,68.77,100200.0
2013-01-25 10:30:00,68.79,69.04,68.75,68.94,64000.0,68.79,69.04,68.75,68.94,64000.0
2013-01-25 10:40:00,68.95,69.37,68.87,69.3,99600.0,68.95,69.37,68.87,69.3,99600.0
2013-01-25 10:50:00,69.3,69.42,69.23,69.42,96700.0,69.3,69.42,69.23,69.42,96700.0
2013-01-25 11:00:00,69.41,69.52,69.21,69.3,98100.0,69.41,69.52,69.21,69.3,98100.0
2013-01-25 11:10:00,69.31,69.41,69.25,69.28,67100.0,69.31,69.41,69.25,69.28,67100.0
2013-01-25 11:20:00,69.27,69.42,69.2,69.4,49700.0,69.27,69.42,69.2,69.4,49700.0
2013-01-25 11:30:00,69.38,69.42,69.25,69.42,31200.0,69.38,69.42,69.25,69.42,31200.0
2013-01-25 11:40:00,69.43,69.48,69.31,69.46,32600.0,69.43,69.48,69.31,69.46,32600.0
2013-01-25 11:50:00,69.43,69.44,69.28,69.33,44300.0,69.43,69.44,69.28,69.33,44300.0
2013-01-25 12:00:00,69.32,69.38,69.28,69.32,28300.0,69.32,69.38,69.28,69.32,28300.0
2013-01-25 12:10:00,69.32,69.47,69.29,69.42,39300.0,69.32,69.47,69.29,69.42,39300.0
2013-01-25 12:20:00,69.42,69.45,69.35,69.38,43400.0,69.42,69.45,69.35,69.38,43400.0
2013-01-25 12:30:00,69.36,69.41,69.33,69.33,27700.0,69.36,69.41,69.33,69.33,27700.0
2013-01-25 12:40:00,69.35,69.45,69.34,69.4,23500.0,69.35,69.45,69.34,69.4,23500.0
2013-01-25 12:50:00,69.4,69.49,69.39,69.43,38000.0,69.4,69.49,69.39,69.43,38000.0
2013-01-25 13:00:00,69.44,69.54,69.4,69.52,47800.0,69.44,69.54,69.4,69.52,47800.0
2013-01-25 13:10:00,69.51,69.67,69.51,69.66,45000.0,69.51,69.67,69.51,69.66,45000.0
2013-01-25 13:20:00,69.66,69.71,69.62,69.64,33700.0,69.66,69.71,69.62,69.64,33700.0
2013-01-25 13:30:00,69.63,69.73,69.61,69.65,30200.0,69.63,69.73,69.61,69.65,30200.0
2013-01-25 13:40:00,69.66,69.9,69.65,69.81,53100.0,69.66,69.9,69.65,69.81,53100.0
2013-01-25 13:50:00,69.83,69.89,69.78,69.82,51900.0,69.83,69.89,69.78,69.82,51900.0
2013-01-25 14:00:00,69.83,69.9,69.81,69.85,74300.0,69.83,69.9,69.81,69.85,74300.0
2013-01-25 14:10:00,69.86,69.88,69.8,69.86,42200.0,69.86,69.88,69.8,69.86,42200.0
2013-01-25 14:20:00,69.88,69.96,69.84,69.9,60000.0,69.88,69.96,69.84,69.9,60000.0
2013-01-25 14:30:00,69.89,69.94,69.84,69.86,53900.0,69.89,69.94,69.84,69.86,53900.0
2013-01-25 14:40:00,69.86,69.92,69.79,69.8,51500.0,69.86,69.92,69.79,69.8,51500.0
2013-01-25 14:50:00,69.81,69.81,69.69,69.77,38100.0,69.81,69.81,69.69,69.77,38100.0
2013-01-25 15:00:00,69.76,69.85,69.75,69.77,64700.0,69.76,69.85,69.75,69.77,64700.0
2013-01-25 15:10:00,69.77,69.8,69.69,69.75,77500.0,69.77,69.8,69.69,69.75,77500.0
2013-01-25 15:20:00,69.75,69.77,69.71,69.75,73000.0,69.75,69.77,69.71,69.75,73000.0
2013-01-25 15:30:00,69.75,69.78,69.73,69.77,62500.0,69.75,69.78,69.73,69.77,62500.0
2013-01-25 15:40:00,69.75,69.78,69.7,69.73,127600.0,69.75,69.78,69.7,69.73,127600.0
2013-01-25 15:50:00,69.73,69.87,69.7,69.84,223200.0,69.73,69.87,69.7,69.84,223200.0
2013-01-28 09:30:00,69.87,70.15,69.54,70.07,139400.0,69.87,70.15,69.54,70.07,139400.0
2013-01-28 09:40:00,70.11,70.11,69.68,69.8,77500.0,70.11,70.11,69.68,69.8,77500.0
2013-01-28 09:50:00,69.79,69.87,69.6,69.86,97500.0,69.79,69.87,69.6,69.86,97500.0
2013-01-28 10:00:00,69.8,69.82,69.19,69.21,106600.0,69.8,69.82,69.19,69.21,106600.0
2013-01-28 10:10:00,69.19,69.44,69.0,69.12,76700.0,69.19,69.44,69.0,69.12,76700.0
2013-01-28 10:20:00,69.14,69.35,69.14,69.34,31400.0,69.14,69.35,69.14,69.34,31400.0
2013-01-28 10:30:00,69.38,69.38,69.17,69.17,45500.0,69.38,69.38,69.17,69.17,45500.0
2013-01-28 10:40:00,69.16,69.2,69.01,69.16,78400.0,69.16,69.2,69.01,69.16,78400.0
2013-01-28 10:50:00,69.15,69.28,69.1,69.26,31300.0,69.15,69.28,69.1,69.26,31300.0
2013-01-28 11:00:00,69.26,69.36,69.15,69.17,69800.0,69.26,69.36,69.15,69.17,69800.0
2013-01-28 11:10:00,69.16,69.2,69.11,69.2,44100.0,69.16,69.2,69.11,69.2,44100.0
2013-01-28 11:20:00,69.2,69.25,69.16,69.2,33000.0,69.2,69.25,69.16,69.2,33000.0
2013-01-28 11:30:00,69.2,69.26,69.18,69.26,23600.0,69.2,69.26,69.18,69.26,23600.0
2013-01-28 11:40:00,69.25,69.29,69.21,69.24,9800.0,69.25,69.29,69.21,69.24,9800.0
2013-01-28 11:50:00,69.23,69.25,69.17,69.2,22300.0,69.23,69.25,69.17,69.2,22300.0
2013-01-28 12:00:00,69.2,69.25,69.19,69.2,26900.0,69.2,69.25,69.19,69.2,26900.0
2013-01-28 12:10:00,69.22,69.28,69.19,69.25,24500.0,69.22,69.28,69.19,69.25,24500.0
2013-01-28 12:20:00,69.25,69.34,69.24,69.29,11700.0,69.25,69.34,69.24,69.29,11700.0
2013-01-28 12:30:00,69.29,69.44,69.28,69.37,23400.0,69.29,69.44,69.28,69.37,23400.0
2013-01-28 12:40:00,69.4,69.41,69.31,69.4,26300.0,69.4,69.41,69.31,69.4,26300.0
2013-01-28 12:50:00,69.4,69.42,69.32,69.38,35800.0,69.4,69.42,69.32,69.38,35800.0
2013-01-28 13:00:00,69.37,69.39,69.28,69.32,69000.0,69.37,69.39,69.28,69.32,69000.0
2013-01-28 13:10:00,69.29,69.4,69.29,69.36,57600.0,69.29,69.4,69.29,69.36,57600.0
2013-01-28 13:20:00,69.36,69.4,69.31,69.36,26800.0,69.36,69.4,69.31,69.36,26800.0
2013-01-28 13:30:00,69.36,69.37,69.31,69.34,61500.0,69.36,69.37,69.31,69.34,61500.0
2013-01-28 13:40:00,69.32,69.41,69.31,69.36,45000.0,69.32,69.41,69.31,69.36,45000.0
2013-01-28 13:50:00,69.36,69.44,69.35,69.38,59600.0,69.36,69.44,69.35,69.38,59600.0
2013-01-28 14:00:00,69.39,69.43,69.36,69.42,32800.0,69.39,69.43,69.36,69.42,32800.0
2013-01-28 14:10:00,69.42,69.51,69.41,69.5,39000.0,69.42,69.51,69.41,69.5,39000.0
2013-01-28 14:20:00,69.49,69.85,69.47,69.81,148200.0,69.49,69.85,69.47,69.81,148200.0
2013-01-28 14:30:00,69.81,69.88,69.69,69.71,94900.0,69.81,69.88,69.69,69.71,94900.0
2013-01-28 14:40:00,69.72,69.81,69.71,69.75,65300.0,69.72,69.81,69.71,69.75,65300.0
2013-01-28 14:50:00,69.75,69.94,69.73,69.76,31800.0,69.75,69.94,69.73,69.76,31800.0
2013-01-28 15:00:00,69.74,70.0,69.74,69.8,80100.0,69.74,70.0,69.74,69.8,80100.0
2013-01-28 15:10:00,69.8,69.85,69.64,69.7,34200.0,69.8,69.85,69.64,69.7,34200.0
2013-01-28 15:20:00,69.69,69.79,69.65,69.72,166100.0,69.69,69.79,69.65,69.72,166100.0
2013-01-28 15:30:00,69.72,69.97,69.72,69.97,126200.0,69.72,69.97,69.72,69.97,126200.0
2013-01-28 15:40:00,69.97,70.04,69.82,69.96,203700.0,69.97,70.04,69.82,69.96,203700.0
2013-01-28 15:50:00,69.95,70.02,69.83,70.01,185600.0,69.95,70.02,69.83,70.01,185600.0
2013-01-29 09:30:00,69.3,69.83,69.18,69.78,77500.0,69.3,69.83,69.18,69.78,77500.0
2013-01-29 09:40:00,69.77,70.1,69.61,69.67,96600.0,69.77,70.1,69.61,69.67,96600.0
2013-01-29 09:50:00,69.67,69.85,69.63,69.75,62200.0,69.67,69.85,69.63,69.75,62200.0
2013-01-29 10:00:00,69.74,69.9,69.55,69.55,138600.0,69.74,69.9,69.55,69.55,138600.0
2013-01-29 10:10:00,69.57,69.78,69.55,69.55,96100.0,69.57,69.78,69.55,69.55,96100.0
2013-01-29 10:20:00,69.56,69.77,69.5,69.56,41000.0,69.56,69.77,69.5,69.56,41000.0
2013-01-29 10:30:00,69.56,69.65,69.53,69.65,38800.0,69.56,69.65,69.53,69.65,38800.0
2013-01-29 10:40:00,69.67,69.93,69.66,69.92,25400.0,69.67,69.93,69.66,69.92,25400.0
2013-01-29 10:50:00,69.9,69.9,69.76,69.85,25700.0,69.9,69.9,69.76,69.85,25700.0
2013-01-29 11:00:00,69.86,70.2,69.82,70.11,66100.0,69.86,70.2,69.82,70.11,66100.0
2013-01-29 11:10:00,70.12,70.12,69.89,69.9,35400.0,70.12,70.12,69.89,69.9,35400.0
2013-01-29 11:20:00,69.91,70.13,69.91,70.05,54300.0,69.91,70.13,69.91,70.05,54300.0
2013-01-29 11:30:00,70.06,70.08,70.0,70.01,22500.0,70.06,70.08,70.0,70.01,22500.0
2013-01-29 11:40:00,70.0,70.01,69.85,69.87,35200.0,70.0,70.01,69.85,69.87,35200.0
2013-01-29 11:50:00,69.86,69.94,69.8,69.86,28600.0,69.86,69.94,69.8,69.86,28600.0
2013-01-29 12:00:00,69.83,69.83,69.65,69.65,28200.0,69.83,69.83,69.65,69.65,28200.0
2013-01-29 12:10:00,69.64,69.7,69.61,69.68,17900.0,69.64,69.7,69.61,69.68,17900.0
2013-01-29 12:20:00,69.65,69.81,69.65,69.77,32400.0,69.65,69.81,69.65,69.77,32400.0
2013-01-29 12:30:00,69.74,69.81,69.67,69.8,14300.0,69.74,69.81,69.67,69.8,14300.0
2013-01-29 12:40:00,69.81,69.94,69.75,69.92,49000.0,69.81,69.94,69.75,69.92,49000.0
2013-01-29 12:50:00,69.91,69.99,69.89,69.91,12500.0,69.91,69.99,69.89,69.91,12500.0
2013-01-29 13:00:00,69.9,70.0,69.87,69.93,17200.0,69.9,70.0,69.87,69.93,17200.0
2013-01-29 13:10:00,69.94,69.99,69.91,69.92,22000.0,69.94,69.99,69.91,69.92,22000.0
2013-01-29 13:20:00,69.92,69.95,69.8,69.8,19300.0,69.92,69.95,69.8,69.8,19300.0
2013-01-29 13:30:00,69.82,69.96,69.82,69.91,19700.0,69.82,69.96,69.82,69.91,19700.0
2013-01-29 13:40:00,69.88,70.0,69.73,69.74,77900.0,69.88,70.0,69.73,69.74,77900.0
2013-01-29 13:50:00,69.76,69.81,69.72,69.77,27700.0,69.76,69.81,69.72,69.77,27700.0
2013-01-29 14:00:00,69.76,69.79,69.65,69.66,27500.0,69.76,69.79,69.65,69.66,27500.0
2013-01-29 14:10:00,69.65,69.68,69.65,69.66,35900.0,69.65,69.68,69.65,69.66,35900.0
2013-01-29 14:20:00,69.65,69.68,69.6,69.67,28400.0,69.65,69.68,69.6,69.67,28400.0
2013-01-29 14:30:00,69.65,69.72,69.65,69.71,25800.0,69.65,69.72,69.65,69.71,25800.0
2013-01-29 14:40:00,69.69,69.79,69.65,69.75,25100.0,69.69,69.79,69.65,69.75,25100.0
2013-01-29 14:50:00,69.75,69.93,69.74,69.91,36500.0,69.75,69.93,69.74,69.91,36500.0
2013-01-29 15:00:00,69.91,69.92,69.73,69.87,36800.0,69.91,69.92,69.73,69.87,36800.0
2013-01-29 15:10:00,69.87,69.92,69.73,69.74,42400.0,69.87,69.92,69.73,69.74,42400.0
2013-01-29 15:20:00,69.74,69.9,69.7,69.9,53600.0,69.74,69.9,69.7,69.9,53600.0
2013-01-29 15:30:00,69.87,69.89,69.76,69.87,36800.0,69.87,69.89,69.76,69.87,36800.0
2013-01-29 15:40:00,69.9,70.0,69.84,69.94,122100.0,69.9,70.0,69.84,69.94,122100.0
2013-01-29 15:50:00,69.94,69.96,69.82,69.89,94600.0,69.94,69.96,69.82,69.89,94600.0
2013-01-30 09:30:00,69.66,69.85,69.45,69.57,84400.0,69.66,69.85,69.45,69.57,84400.0
2013-01-30 09:40:00,69.53,69.79,69.45,69.72,62200.0,69.53,69.79,69.45,69.72,62200.0
2013-01-30 09:50:00,69.76,70.05,69.6,69.6,79000.0,69.76,70.05,69.6,69.6,79000.0
2013-01-30 10:00:00,69.62,69.77,69.47,69.52,73000.0,69.62,69.77,69.47,69.52,73000.0
2013-01-30 10:10:00,69.55,69.57,69.2,69.52,40500.0,69.55,69.57,69.2,69.52,40500.0
2013-01-30 10:20:00,69.55,69.56,69.26,69.44,39000.0,69.55,69.56,69.26,69.44,39000.0
2013-01-30 10:30:00,69.48,69.62,69.44,69.45,50400.0,69.48,69.62,69.44,69.45,50400.0
2013-01-30 10:40:00,69.41,69.47,69.3,69.46,59400.0,69.41,69.47,69.3,69.46,59400.0
2013-01-30 10:50:00,69.47,69.65,69.31,69.61,77900.0,69.47,69.65,69.31,69.61,77900.0
2013-01-30 11:00:00,69.61,69.88,69.57,69.88,45600.0,69.61,69.88,69.57,69.88,45600.0
2013-01-30 11:10:00,69.87,69.88,69.68,69.7,24000.0,69.87,69.88,69.68,69.7,24000.0
2013-01-30 11:20:00,69.7,69.74,69.65,69.71,18000.0,69.7,69.74,69.65,69.71,18000.0
2013-01-30 11:30:00,69.71,69.94,69.65,69.83,44200.0,69.71,69.94,69.65,69.83,44200.0
2013-01-30 11:40:00,69.83,69.83,69.55,69.6,23000.0,69.83,69.83,69.55,69.6,23000.0
2013-01-30 11:50:00,69.61,69.7,69.61,69.65,15900.0,69.61,69.7,69.61,69.65,15900.0
2013-01-30 12:00:00,69.64,69.71,69.56,69.65,16800.0,69.64,69.71,69.56,69.65,16800.0
2013-01-30 12:10:00,69.66,69.75,69.64,69.68,20000.0,69.66,69.75,69.64,69.68,20000.0
2013-01-30 12:20:00,69.68,69.68,69.56,69.64,67500.0,69.68,69.68,69.56,69.64,67500.0
2013-01-30 12:30:00,69.63,69.65,69.55,69.58,14800.0,69.63,69.65,69.55,69.58,14800.0
2013-01-30 12:40:00,69.55,69.67,69.54,69.64,25100.0,69.55,69.67,69.54,69.64,25100.0
2013-01-30 12:50:00,69.64,69.65,69.55,69.65,12400.0,69.64,69.65,69.55,69.65,12400.0
2013-01-30 13:00:00,69.63,69.66,69.59,69.66,11400.0,69.63,69.66,69.59,69.66,11400.0
2013-01-30 13:10:00,69.65,69.65,69.52,69.57,19800.0,69.65,69.65,69.52,69.57,19800.0
2013-01-30 13:20:00,69.58,69.91,69.58,69.88,73500.0,69.58,69.91,69.58,69.88,73500.0
2013-01-30 13:30:00,69.87,69.88,69.78,69.78,22200.0,69.87,69.88,69.78,69.78,22200.0
2013-01-30 13:40:00,69.83,69.83,69.69,69.73,10400.0,69.83,69.83,69.69,69.73,10400.0
2013-01-30 13:50:00,69.73,69.76,69.64,69.75,16600.0,69.73,69.76,69.64,69.75,16600.0
2013-01-30 14:00:00,69.75,69.76,69.63,69.66,17900.0,69.75,69.76,69.63,69.66,17900.0
2013-01-30 14:10:00,69.66,69.78,69.63,69.72,48300.0,69.66,69.78,69.63,69.72,48300.0
2013-01-30 14:20:00,69.71,69.76,69.65,69.76,32900.0,69.71,69.76,69.65,69.76,32900.0
2013-01-30 14:30:00,69.75,69.78,69.66,69.73,11400.0,69.75,69.78,69.66,69.73,11400.0
2013-01-30 14:40:00,69.71,69.73,69.57,69.6,91500.0,69.71,69.73,69.57,69.6,91500.0
2013-01-30 14:50:00,69.58,69.69,69.55,69.66,22400.0,69.58,69.69,69.55,69.66,22400.0
2013-01-30 15:00:00,69.66,69.7,69.6,69.61,62400.0,69.66,69.7,69.6,69.61,62400.0
2013-01-30 15:10:00,69.62,69.62,69.4,69.44,69300.0,69.62,69.62,69.4,69.44,69300.0
2013-01-30 15:20:00,69.44,69.47,69.31,69.34,64700.0,69.44,69.47,69.31,69.34,64700.0
2013-01-30 15:30:00,69.31,69.4,69.26,69.33,95300.0,69.31,69.4,69.26,69.33,95300.0
2013-01-30 15:40:00,69.32,69.36,69.24,69.28,93900.0,69.32,69.36,69.24,69.28,93900.0
2013-01-30 15:50:00,69.28,69.45,69.24,69.37,138800.0,69.28,69.45,69.24,69.37,138800.0
2013-01-31 09:30:00,69.47,69.9,69.02,69.87,45100.0,69.47,69.9,69.02,69.87,45100.0
2013-01-31 09:40:00,69.77,70.11,69.37,70.0,101200.0,69.77,70.11,69.37,70.0,101200.0
2013-01-31 09:50:00,70.0,70.02,68.78,69.15,282500.0,70.0,70.02,68.78,69.15,282500.0
2013-01-31 10:00:00,69.13,69.45,69.07,69.34,64400.0,69.13,69.45,69.07,69.34,64400.0
2013-01-31 10:10:00,69.36,69.54,69.02,69.13,51100.0,69.36,69.54,69.02,69.13,51100.0
2013-01-31 10:20:00,69.11,69.34,68.96,69.1,42200.0,69.11,69.34,68.96,69.1,42200.0
2013-01-31 10:30:00,69.05,69.67,69.05,69.4,32100.0,69.05,69.67,69.05,69.4,32100.0
2013-01-31 10:40:00,69.43,69.58,69.32,69.32,9400.0,69.43,69.58,69.32,69.32,9400.0
2013-01-31 10:50:00,69.24,69.24,69.05,69.1,19400.0,69.24,69.24,69.05,69.1,19400.0
2013-01-31 11:00:00,69.07,69.22,69.0,69.16,12000.0,69.07,69.22,69.0,69.16,12000.0
2013-01-31 11:10:00,69.16,69.16,68.95,68.98,21500.0,69.16,69.16,68.95,68.98,21500.0
2013-01-31 11:20:00,69.0,69.07,68.92,69.0,17700.0,69.0,69.07,68.92,69.0,17700.0
2013-01-31 11:30:00,69.0,69.09,68.97,69.03,33400.0,69.0,69.09,68.97,69.03,33400.0
2013-01-31 11:40:00,69.05,69.11,68.99,69.08,20000.0,69.05,69.11,68.99,69.08,20000.0
2013-01-31 11:50:00,69.08,69.15,68.97,69.0,20500.0,69.08,69.15,68.97,69.0,20500.0
2013-01-31 12:00:00,69.01,69.09,68.98,69.05,17600.0,69.01,69.09,68.98,69.05,17600.0
2013-01-31 12:10:00,69.05,69.13,69.0,69.04,27500.0,69.05,69.13,69.0,69.04,27500.0
2013-01-31 12:20:00,69.03,69.12,68.91,69.03,47100.0,69.03,69.12,68.91,69.03,47100.0
2013-01-31 12:30:00,69.04,69.08,68.95,69.08,11900.0,69.04,69.08,68.95,69.08,11900.0
2013-01-31 12:40:00,69.08,69.25,69.06,69.25,14500.0,69.08,69.25,69.06,69.25,14500.0
2013-01-31 12:50:00,69.28,69.3,69.17,69.21,9900.0,69.28,69.3,69.17,69.21,9900.0
2013-01-31 13:00:00,69.2,69.22,69.1,69.16,9600.0,69.2,69.22,69.1,69.16,9600.0
2013-01-31 13:10:00,69.16,69.26,69.14,69.26,7900.0,69.16,69.26,69.14,69.26,7900.0
2013-01-31 13:20:00,69.28,69.33,69.14,69.15,14000.0,69.28,69.33,69.14,69.15,14000.0
2013-01-31 13:30:00,69.16,69.17,68.85,68.87,34200.0,69.16,69.17,68.85,68.87,34200.0
2013-01-31 13:40:00,68.86,69.02,68.86,68.97,26000.0,68.86,69.02,68.86,68.97,26000.0
2013-01-31 13:50:00,68.98,69.06,68.96,68.98,12300.0,68.98,69.06,68.96,68.98,12300.0
2013-01-31 14:00:00,68.99,69.04,68.92,69.02,19700.0,68.99,69.04,68.92,69.02,19700.0
2013-01-31 14:10:00,69.01,69.12,68.99,69.12,20800.0,69.01,69.12,68.99,69.12,20800.0
2013-01-31 14:20:00,69.12,69.17,69.1,69.13,12800.0,69.12,69.17,69.1,69.13,12800.0
2013-01-31 14:30:00,69.11,69.21,69.09,69.17,30000.0,69.11,69.21,69.09,69.17,30000.0
2013-01-31 14:40:00,69.14,69.18,69.07,69.17,12300.0,69.14,69.18,69.07,69.17,12300.0
2013-01-31 14:50:00,69.16,69.18,69.01,69.01,21500.0,69.16,69.18,69.01,69.01,21500.0
2013-01-31 15:00:00,69.01,69.13,68.93,69.13,61400.0,69.01,69.13,68.93,69.13,61400.0
2013-01-31 15:10:00,69.13,69.19,68.98,69.03,25400.0,69.13,69.19,68.98,69.03,25400.0
2013-01-31 15:20:00,69.03,69.08,68.98,69.04,52000.0,69.03,69.08,68.98,69.04,52000.0
2013-01-31 15:30:00,69.02,69.18,69.0,69.09,23900.0,69.02,69.18,69.0,69.09,23900.0
2013-01-31 15:40:00,69.08,69.18,69.01,69.03,30900.0,69.08,69.18,69.01,69.03,30900.0
2013-01-31 15:50:00,69.02,69.05,68.95,69.01,83000.0,69.02,69.05,68.95,69.01,83000.0
2013-02-01 09:30:00,69.25,69.45,68.67,68.88,73100.0,69.25,69.45,68.67,68.88,73100.0
2013-02-01 09:40:00,68.86,69.01,68.51,68.75,72000.0,68.86,69.01,68.51,68.75,72000.0
2013-02-01 09:50:00,68.76,69.11,68.66,68.75,40600.0,68.76,69.11,68.66,68.75,40600.0
2013-02-01 10:00:00,68.8,69.09,68.77,68.98,39400.0,68.8,69.09,68.77,68.98,39400.0
2013-02-01 10:10:00,69.0,69.07,68.64,68.64,46300.0,69.0,69.07,68.64,68.64,46300.0
2013-02-01 10:20:00,68.67,68.73,68.07,68.22,85400.0,68.67,68.73,68.07,68.22,85400.0
2013-02-01 10:30:00,68.22,68.6,68.18,68.46,49800.0,68.22,68.6,68.18,68.46,49800.0
2013-02-01 10:40:00,68.45,68.61,68.33,68.41,49400.0,68.45,68.61,68.33,68.41,49400.0
2013-02-01 10:50:00,68.4,68.45,68.11,68.22,32200.0,68.4,68.45,68.11,68.22,32200.0
2013-02-01 11:00:00,68.17,68.46,68.15,68.38,93600.0,68.17,68.46,68.15,68.38,93600.0
2013-02-01 11:10:00,68.39,68.49,68.37,68.38,71700.0,68.39,68.49,68.37,68.38,71700.0
2013-02-01 11:20:00,68.39,68.4,68.23,68.23,23900.0,68.39,68.4,68.23,68.23,23900.0
2013-02-01 11:30:00,68.21,68.26,68.1,68.18,22200.0,68.21,68.26,68.1,68.18,22200.0
2013-02-01 11:40:00,68.19,68.4,68.18,68.31,48800.0,68.19,68.4,68.18,68.31,48800.0
2013-02-01 11:50:00,68.29,68.4,68.14,68.36,866800.0,68.29,68.4,68.14,68.36,866800.0
2013-02-01 12:00:00,68.35,68.5,68.34,68.47,17600.0,68.35,68.5,68.34,68.47,17600.0
2013-02-01 12:10:00,68.45,68.46,68.25,68.27,34500.0,68.45,68.46,68.25,68.27,34500.0
2013-02-01 12:20:00,68.28,68.34,68.21,68.28,26700.0,68.28,68.34,68.21,68.28,26700.0
2013-02-01 12:30:00,68.25,68.35,68.22,68.33,40500.0,68.25,68.35,68.22,68.33,40500.0
2013-02-01 12:40:00,68.33,68.34,68.21,68.26,17600.0,68.33,68.34,68.21,68.26,17600.0
2013-02-01 12:50:00,68.24,68.3,68.21,68.26,38100.0,68.24,68.3,68.21,68.26,38100.0
2013-02-01 13:00:00,68.24,68.28,68.14,68.21,53700.0,68.24,68.28,68.14,68.21,53700.0
2013-02-01 13:10:00,68.22,68.27,67.93,67.96,39000.0,68.22,68.27,67.93,67.96,39000.0
2013-02-01 13:20:00,67.95,67.97,67.7,67.78,42600.0,67.95,67.97,67.7,67.78,42600.0
2013-02-01 13:30:00,67.8,67.89,67.74,67.86,45300.0,67.8,67.89,67.74,67.86,45300.0
2013-02-01 13:40:00,67.88,67.89,67.61,67.66,56200.0,67.88,67.89,67.61,67.66,56200.0
2013-02-01 13:50:00,67.67,67.67,67.44,67.62,127200.0,67.67,67.67,67.44,67.62,127200.0
2013-02-01 14:00:00,67.64,67.72,67.55,67.63,45800.0,67.64,67.72,67.55,67.63,45800.0
2013-02-01 14:10:00,67.61,67.98,67.61,67.97,64800.0,67.61,67.98,67.61,67.97,64800.0
2013-02-01 14:20:00,67.97,68.05,67.87,67.92,40500.0,67.97,68.05,67.87,67.92,40500.0
2013-02-01 14:30:00,67.91,67.95,67.88,67.95,27300.0,67.91,67.95,67.88,67.95,27300.0
2013-02-01 14:40:00,67.95,68.04,67.76,67.76,35100.0,67.95,68.04,67.76,67.76,35100.0
2013-02-01 14:50:00,67.79,67.81,67.7,67.8,41100.0,67.79,67.81,67.7,67.8,41100.0
2013-02-01 15:00:00,67.8,67.91,67.72,67.74,42700.0,67.8,67.91,67.72,67.74,42700.0
2013-02-01 15:10:00,67.73,67.82,67.73,67.8,46700.0,67.73,67.82,67.73,67.8,46700.0
2013-02-01 15:20:00,67.8,67.82,67.72,67.73,64500.0,67.8,67.82,67.72,67.73,64500.0
2013-02-01 15:30:00,67.74,67.77,67.64,67.65,57300.0,67.74,67.77,67.64,67.65,57300.0
2013-02-01 15:40:00,67.65,67.84,67.61,67.82,96700.0,67.65,67.84,67.61,67.82,96700.0
2013-02-01 15:50:00,67.85,67.86,67.73,67.86,167300.0,67.85,67.86,67.73,67.86,167300.0
2013-02-04 09:30:00,67.89,67.89,66.65,67.11,131400.0,67.89,67.89,66.65,67.11,131400.0
2013-02-04 09:40:00,67.12,67.16,66.83,67.1,81700.0,67.12,67.16,66.83,67.1,81700.0
2013-02-04 09:50:00,67.15,67.25,66.99,67.24,59500.0,67.15,67.25,66.99,67.24,59500.0
2013-02-04 10:00:00,67.19,67.27,66.98,67.2,32100.0,67.19,67.27,66.98,67.2,32100.0
2013-02-04 10:10:00,67.21,67.53,67.13,67.28,47300.0,67.21,67.53,67.13,67.28,47300.0
2013-02-04 10:20:00,67.3,67.44,67.15,67.28,27600.0,67.3,67.44,67.15,67.28,27600.0
2013-02-04 10:30:00,67.28,67.29,66.97,66.98,27500.0,67.28,67.29,66.97,66.98,27500.0
2013-02-04 10:40:00,67.01,67.06,66.91,67.02,29400.0,67.01,67.06,66.91,67.02,29400.0
2013-02-04 10:50:00,67.02,67.18,66.95,67.04,24200.0,67.02,67.18,66.95,67.04,24200.0
2013-02-04 11:00:00,67.05,67.16,66.98,67.13,19400.0,67.05,67.16,66.98,67.13,19400.0
2013-02-04 11:10:00,67.1,67.26,67.05,67.18,20300.0,67.1,67.26,67.05,67.18,20300.0
2013-02-04 11:20:00,67.17,67.27,66.98,66.99,21000.0,67.17,67.27,66.98,66.99,21000.0
2013-02-04 11:30:00,66.99,67.01,66.75,66.76,62300.0,66.99,67.01,66.75,66.76,62300.0
2013-02-04 11:40:00,66.76,66.99,66.75,66.98,43600.0,66.76,66.99,66.75,66.98,43600.0
2013-02-04 11:50:00,66.99,67.0,66.8,66.81,26200.0,66.99,67.0,66.8,66.81,26200.0
2013-02-04 12:00:00,66.8,66.95,66.8,66.85,181700.0,66.8,66.95,66.8,66.85,181700.0
2013-02-04 12:10:00,66.85,66.94,66.8,66.85,41100.0,66.85,66.94,66.8,66.85,41100.0
2013-02-04 12:20:00,66.85,67.16,66.85,67.11,32100.0,66.85,67.16,66.85,67.11,32100.0
2013-02-04 12:30:00,67.12,67.12,66.89,66.93,27700.0,67.12,67.12,66.89,66.93,27700.0
2013-02-04 12:40:00,66.94,67.04,66.8,66.96,121200.0,66.94,67.04,66.8,66.96,121200.0
2013-02-04 12:50:00,66.96,67.02,66.86,66.94,28900.0,66.96,67.02,66.86,66.94,28900.0
2013-02-04 13:00:00,66.94,67.0,66.93,66.99,13000.0,66.94,67.0,66.93,66.99,13000.0
2013-02-04 13:10:00,66.99,67.01,66.89,66.96,45400.0,66.99,67.01,66.89,66.96,45400.0
2013-02-04 13:20:00,66.98,67.01,66.93,66.95,26100.0,66.98,67.01,66.93,66.95,26100.0
2013-02-04 13:30:00,66.97,66.99,66.87,66.92,29100.0,66.97,66.99,66.87,66.92,29100.0
2013-02-04 13:40:00,66.91,66.94,66.8,66.86,48500.0,66.91,66.94,66.8,66.86,48500.0
2013-02-04 13:50:00,66.85,66.91,66.77,66.89,41400.0,66.85,66.91,66.77,66.89,41400.0
2013-02-04 14:00:00,66.9,67.0,66.85,66.98,35800.0,66.9,67.0,66.85,66.98,35800.0
2013-02-04 14:10:00,66.98,67.03,66.95,66.96,38300.0,66.98,67.03,66.95,66.96,38300.0
2013-02-04 14:20:00,66.96,67.04,66.96,67.04,35600.0,66.96,67.04,66.96,67.04,35600.0
2013-02-04 14:30:00,67.05,67.1,66.91,66.98,37000.0,67.05,67.1,66.91,66.98,37000.0
2013-02-04 14:40:00,66.97,67.15,66.97,67.01,35500.0,66.97,67.15,66.97,67.01,35500.0
2013-02-04 14:50:00,67.01,67.19,66.99,67.18,28100.0,67.01,67.19,66.99,67.18,28100.0
2013-02-04 15:00:00,67.18,67.18,67.0,67.03,14600.0,67.18,67.18,67.0,67.03,14600.0
2013-02-04 15:10:00,67.03,67.15,66.99,67.07,29500.0,67.03,67.15,66.99,67.07,29500.0
2013-02-04 15:20:00,67.07,67.07,66.92,67.02,85500.0,67.07,67.07,66.92,67.02,85500.0
2013-02-04 15:30:00,67.05,67.09,66.98,67.0,44400.0,67.05,67.09,66.98,67.0,44400.0
2013-02-04 15:40:00,67.0,67.05,66.83,66.85,64100.0,67.0,67.05,66.83,66.85,64100.0
2013-02-04 15:50:00,66.81,66.9,66.8,66.83,306100.0,66.81,66.9,66.8,66.83,306100.0
2013-02-05 09:30:00,67.0,67.49,66.75,66.8,68400.0,67.0,67.49,66.75,66.8,68400.0
2013-02-05 09:40:00,66.84,66.99,66.8,66.8,20300.0,66.84,66.99,66.8,66.8,20300.0
2013-02-05 09:50:00,66.85,67.18,66.81,67.05,116500.0,66.85,67.18,66.81,67.05,116500.0
2013-02-05 10:00:00,67.05,67.3,66.87,67.09,25400.0,67.05,67.3,66.87,67.09,25400.0
2013-02-05 10:10:00,67.1,67.27,66.92,67.09,31200.0,67.1,67.27,66.92,67.09,31200.0
2013-02-05 10:20:00,67.06,67.08,66.88,67.08,20600.0,67.06,67.08,66.88,67.08,20600.0
2013-02-05 10:30:00,67.1,67.27,67.0,67.22,29800.0,67.1,67.27,67.0,67.22,29800.0
2013-02-05 10:40:00,67.25,67.29,67.14,67.22,24400.0,67.25,67.29,67.14,67.22,24400.0
2013-02-05 10:50:00,67.21,67.29,67.21,67.25,24400.0,67.21,67.29,67.21,67.25,24400.0
2013-02-05 11:00:00,67.23,67.36,67.17,67.23,41400.0,67.23,67.36,67.17,67.23,41400.0
2013-02-05 11:10:00,67.21,67.25,67.01,67.01,51400.0,67.21,67.25,67.01,67.01,51400.0
2013-02-05 11:20:00,67.01,67.01,66.92,66.97,18500.0,67.01,67.01,66.92,66.97,18500.0
2013-02-05 11:30:00,67.01,67.03,66.95,66.95,23900.0,67.01,67.03,66.95,66.95,23900.0
2013-02-05 11:40:00,66.95,67.02,66.92,67.02,52900.0,66.95,67.02,66.92,67.02,52900.0
2013-02-05 11:50:00,67.03,67.42,67.03,67.37,30200.0,67.03,67.42,67.03,67.37,30200.0
2013-02-05 12:00:00,67.37,67.58,67.29,67.5,29200.0,67.37,67.58,67.29,67.5,29200.0
2013-02-05 12:10:00,67.49,67.59,67.48,67.5,13200.0,67.49,67.59,67.48,67.5,13200.0
2013-02-05 12:20:00,67.51,67.58,67.26,67.26,15900.0,67.51,67.58,67.26,67.26,15900.0
2013-02-05 12:30:00,67.26,67.43,67.22,67.25,14500.0,67.26,67.43,67.22,67.25,14500.0
2013-02-05 12:40:00,67.29,67.45,67.26,67.34,11600.0,67.29,67.45,67.26,67.34,11600.0
2013-02-05 12:50:00,67.3,67.38,67.27,67.27,9600.0,67.3,67.38,67.27,67.27,9600.0
2013-02-05 13:00:00,67.27,67.43,67.25,67.41,8400.0,67.27,67.43,67.25,67.41,8400.0
2013-02-05 13:10:00,67.43,67.47,67.37,67.38,9500.0,67.43,67.47,67.37,67.38,9500.0
2013-02-05 13:20:00,67.35,67.56,67.35,67.55,15500.0,67.35,67.56,67.35,67.55,15500.0
2013-02-05 13:30:00,67.53,67.53,67.45,67.46,11600.0,67.53,67.53,67.45,67.46,11600.0
2013-02-05 13:40:00,67.45,67.56,67.44,67.52,10500.0,67.45,67.56,67.44,67.52,10500.0
2013-02-05 13:50:00,67.52,67.61,67.5,67.5,15400.0,67.52,67.61,67.5,67.5,15400.0
2013-02-05 14:00:00,67.5,67.62,67.45,67.6,19600.0,67.5,67.62,67.45,67.6,19600.0
2013-02-05 14:10:00,67.61,67.81,67.53,67.77,31400.0,67.61,67.81,67.53,67.77,31400.0
2013-02-05 14:20:00,67.79,67.79,67.65,67.73,26800.0,67.79,67.79,67.65,67.73,26800.0
2013-02-05 14:30:00,67.72,67.74,67.62,67.64,15500.0,67.72,67.74,67.62,67.64,15500.0
2013-02-05 14:40:00,67.64,67.77,67.61,67.69,13700.0,67.64,67.77,67.61,67.69,13700.0
2013-02-05 14:50:00,67.69,67.72,67.61,67.62,18800.0,67.69,67.72,67.61,67.62,18800.0
2013-02-05 15:00:00,67.65,67.65,67.5,67.52,20800.0,67.65,67.65,67.5,67.52,20800.0
2013-02-05 15:10:00,67.51,67.66,67.5,67.52,25100.0,67.51,67.66,67.5,67.52,25100.0
2013-02-05 15:20:00,67.5,67.52,67.34,67.4,39900.0,67.5,67.52,67.34,67.4,39900.0
2013-02-05 15:30:00,67.4,67.46,67.21,67.23,55600.0,67.4,67.46,67.21,67.23,55600.0
2013-02-05 15:40:00,67.24,67.29,67.15,67.24,45500.0,67.24,67.29,67.15,67.24,45500.0
2013-02-05 15:50:00,67.26,67.3,67.18,67.23,83600.0,67.26,67.3,67.18,67.23,83600.0
2013-02-06 09:30:00,67.17,67.5,67.01,67.34,57500.0,67.17,67.5,67.01,67.34,57500.0
2013-02-06 09:40:00,67.35,67.4,67.0,67.26,38300.0,67.35,67.4,67.0,67.26,38300.0
2013-02-06 09:50:00,67.24,67.39,67.02,67.25,45500.0,67.24,67.39,67.02,67.25,45500.0
2013-02-06 10:00:00,67.19,67.6,67.14,67.6,54600.0,67.19,67.6,67.14,67.6,54600.0
2013-02-06 10:10:00,67.62,67.86,67.5,67.68,63600.0,67.62,67.86,67.5,67.68,63600.0
2013-02-06 10:20:00,67.67,67.84,67.3,67.77,42000.0,67.67,67.84,67.3,67.77,42000.0
2013-02-06 10:30:00,67.85,68.16,67.81,67.97,83400.0,67.85,68.16,67.81,67.97,83400.0
2013-02-06 10:40:00,67.95,68.03,67.79,67.81,31400.0,67.95,68.03,67.79,67.81,31400.0
2013-02-06 10:50:00,67.81,67.88,67.71,67.83,14400.0,67.81,67.88,67.71,67.83,14400.0
2013-02-06 11:00:00,67.84,67.88,67.74,67.74,26300.0,67.84,67.88,67.74,67.74,26300.0
2013-02-06 11:10:00,67.79,68.2,67.75,68.02,47300.0,67.79,68.2,67.75,68.02,47300.0
2013-02-06 11:20:00,68.02,68.09,68.0,68.04,38100.0,68.02,68.09,68.0,68.04,38100.0
2013-02-06 11:30:00,68.0,68.11,67.97,68.02,12100.0,68.0,68.11,67.97,68.02,12100.0
2013-02-06 11:40:00,68.05,68.15,68.03,68.13,8200.0,68.05,68.15,68.03,68.13,8200.0
2013-02-06 11:50:00,68.11,68.32,68.09,68.31,23900.0,68.11,68.32,68.09,68.31,23900.0
2013-02-06 12:00:00,68.33,68.35,68.15,68.27,30800.0,68.33,68.35,68.15,68.27,30800.0
2013-02-06 12:10:00,68.28,68.31,68.18,68.23,28800.0,68.28,68.31,68.18,68.23,28800.0
2013-02-06 12:20:00,68.21,68.22,68.08,68.09,6200.0,68.21,68.22,68.08,68.09,6200.0
2013-02-06 12:30:00,68.07,68.1,68.01,68.05,21300.0,68.07,68.1,68.01,68.05,21300.0
2013-02-06 12:40:00,68.07,68.15,67.98,68.01,26000.0,68.07,68.15,67.98,68.01,26000.0
2013-02-06 12:50:00,68.01,68.06,67.83,67.83,5400.0,68.01,68.06,67.83,67.83,5400.0
2013-02-06 13:00:00,67.83,67.83,67.58,67.67,15600.0,67.83,67.83,67.58,67.67,15600.0
2013-02-06 13:10:00,67.65,67.77,67.63,67.75,13100.0,67.65,67.77,67.63,67.75,13100.0
2013-02-06 13:20:00,67.74,67.77,67.68,67.75,22800.0,67.74,67.77,67.68,67.75,22800.0
2013-02-06 13:30:00,67.74,67.82,67.72,67.82,12900.0,67.74,67.82,67.72,67.82,12900.0
2013-02-06 13:40:00,67.78,67.84,67.75,67.78,16500.0,67.78,67.84,67.75,67.78,16500.0
2013-02-06 13:50:00,67.75,67.77,67.69,67.75,33800.0,67.75,67.77,67.69,67.75,33800.0
2013-02-06 14:00:00,67.74,67.77,67.72,67.75,14000.0,67.74,67.77,67.72,67.75,14000.0
2013-02-06 14:10:00,67.75,67.86,67.73,67.83,65000.0,67.75,67.86,67.73,67.83,65000.0
2013-02-06 14:20:00,67.82,67.94,67.82,67.94,19500.0,67.82,67.94,67.82,67.94,19500.0
2013-02-06 14:30:00,67.92,68.01,67.9,68.0,34400.0,67.92,68.01,67.9,68.0,34400.0
2013-02-06 14:40:00,68.02,68.16,67.99,68.0,23300.0,68.02,68.16,67.99,68.0,23300.0
2013-02-06 14:50:00,67.99,68.0,67.87,67.98,24000.0,67.99,68.0,67.87,67.98,24000.0
2013-02-06 15:00:00,67.99,68.15,67.99,68.07,32600.0,67.99,68.15,67.99,68.07,32600.0
2013-02-06 15:10:00,68.1,68.1,67.91,67.97,54100.0,68.1,68.1,67.91,67.97,54100.0
2013-02-06 15:20:00,67.96,68.1,67.9,67.96,50100.0,67.96,68.1,67.9,67.96,50100.0
2013-02-06 15:30:00,67.97,67.98,67.92,67.94,41200.0,67.97,67.98,67.92,67.94,41200.0
2013-02-06 15:40:00,67.94,68.07,67.94,68.04,46000.0,67.94,68.07,67.94,68.04,46000.0
2013-02-06 15:50:00,68.03,68.11,67.97,68.08,74500.0,68.03,68.11,67.97,68.08,74500.0
2013-02-07 09:30:00,67.67,67.98,67.61,67.76,84000.0,67.67,67.98,67.61,67.76,84000.0
2013-02-07 09:40:00,67.71,67.99,67.59,67.9,28300.0,67.71,67.99,67.59,67.9,28300.0
2013-02-07 09:50:00,67.87,67.87,67.3,67.3,61100.0,67.87,67.87,67.3,67.3,61100.0
2013-02-07 10:00:00,67.3,67.45,67.13,67.45,56700.0,67.3,67.45,67.13,67.45,56700.0
2013-02-07 10:10:00,67.46,67.63,67.42,67.57,52700.0,67.46,67.63,67.42,67.57,52700.0
2013-02-07 10:20:00,67.62,67.63,67.26,67.34,71100.0,67.62,67.63,67.26,67.34,71100.0
2013-02-07 10:30:00,67.35,67.54,67.3,67.42,76200.0,67.35,67.54,67.3,67.42,76200.0
2013-02-07 10:40:00,67.4,67.44,66.98,67.2,145900.0,67.4,67.44,66.98,67.2,145900.0
2013-02-07 10:50:00,67.19,67.24,67.11,67.18,80400.0,67.19,67.24,67.11,67.18,80400.0
2013-02-07 11:00:00,67.17,67.47,67.14,67.47,49400.0,67.17,67.47,67.14,67.47,49400.0
2013-02-07 11:10:00,67.45,67.5,67.35,67.48,26000.0,67.45,67.5,67.35,67.48,26000.0
2013-02-07 11:20:00,67.49,67.52,67.35,67.42,22400.0,67.49,67.52,67.35,67.42,22400.0
2013-02-07 11:30:00,67.43,67.47,67.37,67.41,24500.0,67.43,67.47,67.37,67.41,24500.0
2013-02-07 11:40:00,67.41,67.46,67.35,67.4,27900.0,67.41,67.46,67.35,67.4,27900.0
2013-02-07 11:50:00,67.42,67.44,67.38,67.43,28700.0,67.42,67.44,67.38,67.43,28700.0
2013-02-07 12:00:00,67.43,67.46,67.4,67.4,6400.0,67.43,67.46,67.4,67.4,6400.0
2013-02-07 12:10:00,67.4,67.54,67.4,67.46,16400.0,67.4,67.54,67.4,67.46,16400.0
2013-02-07 12:20:00,67.43,67.56,67.4,67.56,12500.0,67.43,67.56,67.4,67.56,12500.0
2013-02-07 12:30:00,67.57,67.64,67.53,67.58,17800.0,67.57,67.64,67.53,67.58,17800.0
2013-02-07 12:40:00,67.57,67.58,67.37,67.38,30200.0,67.57,67.58,67.37,67.38,30200.0
2013-02-07 12:50:00,67.39,67.48,67.36,67.41,13100.0,67.39,67.48,67.36,67.41,13100.0
2013-02-07 13:00:00,67.41,67.46,67.36,67.43,13700.0,67.41,67.46,67.36,67.43,13700.0
2013-02-07 13:10:00,67.42,67.58,67.4,67.48,8500.0,67.42,67.58,67.4,67.48,8500.0
2013-02-07 13:20:00,67.49,67.66,67.49,67.56,4700.0,67.49,67.66,67.49,67.56,4700.0
2013-02-07 13:30:00,67.59,67.64,67.47,67.47,34000.0,67.59,67.64,67.47,67.47,34000.0
2013-02-07 13:40:00,67.44,67.68,67.42,67.62,12300.0,67.44,67.68,67.42,67.62,12300.0
2013-02-07 13:50:00,67.64,67.78,67.64,67.69,15200.0,67.64,67.78,67.64,67.69,15200.0
2013-02-07 14:00:00,67.73,67.89,67.72,67.72,22100.0,67.73,67.89,67.72,67.72,22100.0
2013-02-07 14:10:00,67.72,67.75,67.65,67.7,10700.0,67.72,67.75,67.65,67.7,10700.0
2013-02-07 14:20:00,67.74,67.78,67.66,67.74,5300.0,67.74,67.78,67.66,67.74,5300.0
2013-02-07 14:30:00,67.74,67.74,67.52,67.52,8000.0,67.74,67.74,67.52,67.52,8000.0
2013-02-07 14:40:00,67.51,67.68,67.48,67.68,9700.0,67.51,67.68,67.48,67.68,9700.0
2013-02-07 14:50:00,67.64,67.68,67.52,67.57,19900.0,67.64,67.68,67.52,67.57,19900.0
2013-02-07 15:00:00,67.53,67.61,67.43,67.51,14500.0,67.53,67.61,67.43,67.51,14500.0
2013-02-07 15:10:00,67.51,67.66,67.46,67.62,25600.0,67.51,67.66,67.46,67.62,25600.0
2013-02-07 15:20:00,67.64,67.67,67.53,67.6,32900.0,67.64,67.67,67.53,67.6,32900.0
2013-02-07 15:30:00,67.62,67.68,67.57,67.62,35100.0,67.62,67.68,67.57,67.62,35100.0
2013-02-07 15:40:00,67.61,67.66,67.54,67.6,35100.0,67.61,67.66,67.54,67.6,35100.0
2013-02-07 15:50:00,67.59,67.69,67.56,67.63,84800.0,67.59,67.69,67.56,67.63,84800.0
2013-02-08 09:30:00,67.6,68.38,67.6,68.0,57500.0,67.6,68.38,67.6,68.0,57500.0
2013-02-08 09:40:00,68.0,68.17,67.71,67.77,50000.0,68.0,68.17,67.71,67.77,50000.0
2013-02-08 09:50:00,67.82,67.98,67.78,67.89,29700.0,67.82,67.98,67.78,67.89,29700.0
2013-02-08 10:00:00,67.88,67.95,67.79,67.9,26600.0,67.88,67.95,67.79,67.9,26600.0
2013-02-08 10:10:00,67.92,67.92,67.59,67.68,25600.0,67.92,67.92,67.59,67.68,25600.0
2013-02-08 10:20:00,67.69,67.92,67.61,67.85,33500.0,67.69,67.92,67.61,67.85,33500.0
2013-02-08 10:30:00,67.85,68.05,67.8,67.95,17900.0,67.85,68.05,67.8,67.95,17900.0
2013-02-08 10:40:00,67.98,68.06,67.91,67.91,5000.0,67.98,68.06,67.91,67.91,5000.0
2013-02-08 10:50:00,67.93,67.93,67.75,67.76,7000.0,67.93,67.93,67.75,67.76,7000.0
2013-02-08 11:00:00,67.8,67.93,67.8,67.89,5800.0,67.8,67.93,67.8,67.89,5800.0
2013-02-08 11:10:00,67.86,68.04,67.85,68.04,70600.0,67.86,68.04,67.85,68.04,70600.0
2013-02-08 11:20:00,68.05,68.09,67.93,67.97,11400.0,68.05,68.09,67.93,67.97,11400.0
2013-02-08 11:30:00,67.95,68.01,67.89,68.0,24200.0,67.95,68.01,67.89,68.0,24200.0
2013-02-08 11:40:00,68.01,68.23,68.01,68.2,36900.0,68.01,68.23,68.01,68.2,36900.0
2013-02-08 11:50:00,68.2,68.47,68.2,68.38,37500.0,68.2,68.47,68.2,68.38,37500.0
2013-02-08 12:00:00,68.34,68.38,68.23,68.24,15200.0,68.34,68.38,68.23,68.24,15200.0
2013-02-08 12:10:00,68.26,68.27,68.17,68.23,11500.0,68.26,68.27,68.17,68.23,11500.0
2013-02-08 12:20:00,68.2,68.2,68.15,68.18,8400.0,68.2,68.2,68.15,68.18,8400.0
2013-02-08 12:30:00,68.16,68.17,68.08,68.15,20400.0,68.16,68.17,68.08,68.15,20400.0
2013-02-08 12:40:00,68.16,68.2,68.08,68.15,22300.0,68.16,68.2,68.08,68.15,22300.0
2013-02-08 12:50:00,68.15,68.16,68.11,68.15,11200.0,68.15,68.16,68.11,68.15,11200.0
2013-02-08 13:00:00,68.15,68.15,68.01,68.01,12500.0,68.15,68.15,68.01,68.01,12500.0
2013-02-08 13:10:00,68.01,68.13,68.0,68.05,21000.0,68.01,68.13,68.0,68.05,21000.0
2013-02-08 13:20:00,68.06,68.14,68.01,68.08,25300.0,68.06,68.14,68.01,68.08,25300.0
2013-02-08 13:30:00,68.09,68.13,68.08,68.1,32500.0,68.09,68.13,68.08,68.1,32500.0
2013-02-08 13:40:00,68.1,68.12,68.0,68.04,9100.0,68.1,68.12,68.0,68.04,9100.0
2013-02-08 13:50:00,68.05,68.08,68.0,68.02,11400.0,68.05,68.08,68.0,68.02,11400.0
2013-02-08 14:00:00,68.04,68.13,68.0,68.1,17800.0,68.04,68.13,68.0,68.1,17800.0
2013-02-08 14:10:00,68.11,68.17,68.09,68.14,9800.0,68.11,68.17,68.09,68.14,9800.0
2013-02-08 14:20:00,68.15,68.15,68.07,68.14,37400.0,68.15,68.15,68.07,68.14,37400.0
2013-02-08 14:30:00,68.13,68.13,68.09,68.13,14700.0,68.13,68.13,68.09,68.13,14700.0
2013-02-08 14:40:00,68.13,68.16,68.04,68.04,12100.0,68.13,68.16,68.04,68.04,12100.0
2013-02-08 14:50:00,68.08,68.08,68.0,68.02,17100.0,68.08,68.08,68.0,68.02,17100.0
2013-02-08 15:00:00,68.05,68.19,68.0,68.17,33000.0,68.05,68.19,68.0,68.17,33000.0
2013-02-08 15:10:00,68.18,68.23,68.15,68.16,20400.0,68.18,68.23,68.15,68.16,20400.0
2013-02-08 15:20:00,68.15,68.22,68.12,68.2,21300.0,68.15,68.22,68.12,68.2,21300.0
2013-02-08 15:30:00,68.19,68.23,68.12,68.13,33800.0,68.19,68.23,68.12,68.13,33800.0
2013-02-08 15:40:00,68.14,68.16,68.01,68.01,72500.0,68.14,68.16,68.01,68.01,72500.0
2013-02-08 15:50:00,68.02,68.08,67.98,68.07,110500.0,68.02,68.08,67.98,68.07,110500.0
2013-02-11 09:30:00,67.86,67.92,67.34,67.43,74700.0,67.86,67.92,67.34,67.43,74700.0
2013-02-11 09:40:00,67.4,67.46,66.64,66.78,177200.0,67.4,67.46,66.64,66.78,177200.0
2013-02-11 09:50:00,66.8,67.23,66.54,67.12,160500.0,66.8,67.23,66.54,67.12,160500.0
2013-02-11 10:00:00,67.11,67.49,67.11,67.45,88200.0,67.11,67.49,67.11,67.45,88200.0
2013-02-11 10:10:00,67.44,67.55,67.37,67.45,72200.0,67.44,67.55,67.37,67.45,72200.0
2013-02-11 10:20:00,67.44,67.53,67.42,67.44,79800.0,67.44,67.53,67.42,67.44,79800.0
2013-02-11 10:30:00,67.42,67.43,67.05,67.06,36300.0,67.42,67.43,67.05,67.06,36300.0
2013-02-11 10:40:00,67.05,67.35,67.02,67.29,22900.0,67.05,67.35,67.02,67.29,22900.0
2013-02-11 10:50:00,67.28,67.44,67.28,67.42,32800.0,67.28,67.44,67.28,67.42,32800.0
2013-02-11 11:00:00,67.44,67.44,67.3,67.3,19500.0,67.44,67.44,67.3,67.3,19500.0
2013-02-11 11:10:00,67.3,67.48,67.27,67.45,276600.0,67.3,67.48,67.27,67.45,276600.0
2013-02-11 11:20:00,67.45,67.47,67.29,67.35,17600.0,67.45,67.47,67.29,67.35,17600.0
2013-02-11 11:30:00,67.35,67.6,67.33,67.6,43200.0,67.35,67.6,67.33,67.6,43200.0
2013-02-11 11:40:00,67.61,67.76,67.51,67.51,16200.0,67.61,67.76,67.51,67.51,16200.0
2013-02-11 11:50:00,67.5,67.59,67.36,67.56,30400.0,67.5,67.59,67.36,67.56,30400.0
2013-02-11 12:00:00,67.57,67.58,67.48,67.48,34100.0,67.57,67.58,67.48,67.48,34100.0
2013-02-11 12:10:00,67.44,67.47,67.08,67.13,111200.0,67.44,67.47,67.08,67.13,111200.0
2013-02-11 12:20:00,67.12,67.31,67.11,67.27,28300.0,67.12,67.31,67.11,67.27,28300.0
2013-02-11 12:30:00,67.3,67.3,67.19,67.2,29200.0,67.3,67.3,67.19,67.2,29200.0
2013-02-11 12:40:00,67.2,67.26,67.15,67.17,290000.0,67.2,67.26,67.15,67.17,290000.0
2013-02-11 12:50:00,67.17,67.18,67.03,67.06,39700.0,67.17,67.18,67.03,67.06,39700.0
2013-02-11 13:00:00,67.07,67.16,67.04,67.15,11600.0,67.07,67.16,67.04,67.15,11600.0
2013-02-11 13:10:00,67.15,67.19,67.13,67.15,41600.0,67.15,67.19,67.13,67.15,41600.0
2013-02-11 13:20:00,67.15,67.22,67.13,67.16,15800.0,67.15,67.22,67.13,67.16,15800.0
2013-02-11 13:30:00,67.19,67.46,67.17,67.42,23500.0,67.19,67.46,67.17,67.42,23500.0
2013-02-11 13:40:00,67.42,67.55,67.37,67.37,21100.0,67.42,67.55,67.37,67.37,21100.0
2013-02-11 13:50:00,67.38,67.5,67.36,67.47,11400.0,67.38,67.5,67.36,67.47,11400.0
2013-02-11 14:00:00,67.47,67.51,67.41,67.5,41700.0,67.47,67.51,67.41,67.5,41700.0
2013-02-11 14:10:00,67.51,67.56,67.45,67.45,24800.0,67.51,67.56,67.45,67.45,24800.0
2013-02-11 14:20:00,67.44,67.45,67.34,67.34,97200.0,67.44,67.45,67.34,67.34,97200.0
2013-02-11 14:30:00,67.34,67.34,67.21,67.21,24800.0,67.34,67.34,67.21,67.21,24800.0
2013-02-11 14:40:00,67.22,67.34,67.17,67.19,57800.0,67.22,67.34,67.17,67.19,57800.0
2013-02-11 14:50:00,67.21,67.24,67.18,67.21,28000.0,67.21,67.24,67.18,67.21,28000.0
2013-02-11 15:00:00,67.22,67.27,67.2,67.22,51000.0,67.22,67.27,67.2,67.22,51000.0
2013-02-11 15:10:00,67.22,67.26,67.19,67.21,28400.0,67.22,67.26,67.19,67.21,28400.0
2013-02-11 15:20:00,67.22,67.23,67.17,67.2,239400.0,67.22,67.23,67.17,67.2,239400.0
2013-02-11 15:30:00,67.21,67.28,67.19,67.21,64700.0,67.21,67.28,67.19,67.21,64700.0
2013-02-11 15:40:00,67.22,67.33,67.2,67.33,72300.0,67.22,67.33,67.2,67.33,72300.0
2013-02-11 15:50:00,67.33,67.45,67.32,67.33,112300.0,67.33,67.45,67.32,67.33,112300.0
2013-02-12 09:30:00,67.71,68.69,67.16,68.39,123700.0,67.71,68.69,67.16,68.39,123700.0
2013-02-12 09:40:00,68.35,68.56,68.04,68.56,128000.0,68.35,68.56,68.04,68.56,128000.0
2013-02-12 09:50:00,68.56,68.86,68.43,68.53,152500.0,68.56,68.86,68.43,68.53,152500.0
2013-02-12 10:00:00,68.58,68.59,68.33,68.38,68100.0,68.58,68.59,68.33,68.38,68100.0
2013-02-12 10:10:00,68.35,68.4,68.31,68.35,26600.0,68.35,68.4,68.31,68.35,26600.0
2013-02-12 10:20:00,68.35,68.51,68.27,68.28,62800.0,68.35,68.51,68.27,68.28,62800.0
2013-02-12 10:30:00,68.27,68.27,67.97,68.02,48900.0,68.27,68.27,67.97,68.02,48900.0
2013-02-12 10:40:00,68.02,68.14,67.81,68.03,38800.0,68.02,68.14,67.81,68.03,38800.0
2013-02-12 10:50:00,68.04,68.07,67.93,67.98,19900.0,68.04,68.07,67.93,67.98,19900.0
2013-02-12 11:00:00,67.99,68.17,67.98,68.08,29900.0,67.99,68.17,67.98,68.08,29900.0
2013-02-12 11:10:00,68.05,68.08,67.99,67.99,10100.0,68.05,68.08,67.99,67.99,10100.0
2013-02-12 11:20:00,68.0,68.06,67.98,68.02,16200.0,68.0,68.06,67.98,68.02,16200.0
2013-02-12 11:30:00,68.04,68.07,67.86,67.88,35300.0,68.04,68.07,67.86,67.88,35300.0
2013-02-12 11:40:00,67.88,67.88,67.4,67.45,51800.0,67.88,67.88,67.4,67.45,51800.0
2013-02-12 11:50:00,67.45,67.55,67.34,67.54,21800.0,67.45,67.55,67.34,67.54,21800.0
2013-02-12 12:00:00,67.57,67.61,67.56,67.59,5000.0,67.57,67.61,67.56,67.59,5000.0
2013-02-12 12:10:00,67.6,67.78,67.6,67.78,5900.0,67.6,67.78,67.6,67.78,5900.0
2013-02-12 12:20:00,67.77,68.15,67.77,68.11,42500.0,67.77,68.15,67.77,68.11,42500.0
2013-02-12 12:30:00,68.13,68.21,67.75,67.8,93200.0,68.13,68.21,67.75,67.8,93200.0
2013-02-12 12:40:00,67.83,67.98,67.6,67.98,89700.0,67.83,67.98,67.6,67.98,89700.0
2013-02-12 12:50:00,67.98,68.13,67.98,67.99,54100.0,67.98,68.13,67.98,67.99,54100.0
2013-02-12 13:00:00,67.96,68.03,67.93,67.94,19200.0,67.96,68.03,67.93,67.94,19200.0
2013-02-12 13:10:00,67.9,67.91,67.76,67.76,59800.0,67.9,67.91,67.76,67.76,59800.0
2013-02-12 13:20:00,67.79,67.8,67.76,67.76,11700.0,67.79,67.8,67.76,67.76,11700.0
2013-02-12 13:30:00,67.76,67.79,67.7,67.7,11500.0,67.76,67.79,67.7,67.7,11500.0
2013-02-12 13:40:00,67.7,67.7,67.63,67.67,6400.0,67.7,67.7,67.63,67.67,6400.0
2013-02-12 13:50:00,67.65,67.65,67.43,67.46,21700.0,67.65,67.65,67.43,67.46,21700.0
2013-02-12 14:00:00,67.43,67.51,67.42,67.46,21500.0,67.43,67.51,67.42,67.46,21500.0
2013-02-12 14:10:00,67.45,67.53,67.31,67.51,38800.0,67.45,67.53,67.31,67.51,38800.0
2013-02-12 14:20:00,67.51,67.55,67.48,67.49,38400.0,67.51,67.55,67.48,67.49,38400.0
2013-02-12 14:30:00,67.49,67.55,67.45,67.48,32000.0,67.49,67.55,67.45,67.48,32000.0
2013-02-12 14:40:00,67.48,67.55,67.43,67.52,23700.0,67.48,67.55,67.43,67.52,23700.0
2013-02-12 14:50:00,67.5,67.63,67.5,67.58,49500.0,67.5,67.63,67.5,67.58,49500.0
2013-02-12 15:00:00,67.57,67.58,67.48,67.49,23200.0,67.57,67.58,67.48,67.49,23200.0
2013-02-12 15:10:00,67.49,67.51,67.47,67.51,23300.0,67.49,67.51,67.47,67.51,23300.0
2013-02-12 15:20:00,67.51,67.53,67.45,67.48,31900.0,67.51,67.53,67.45,67.48,31900.0
2013-02-12 15:30:00,67.48,67.6,67.47,67.59,27800.0,67.48,67.6,67.47,67.59,27800.0
2013-02-12 15:40:00,67.61,67.64,67.51,67.64,52700.0,67.61,67.64,67.51,67.64,52700.0
2013-02-12 15:50:00,67.63,67.63,67.51,67.55,124600.0,67.63,67.63,67.51,67.55,124600.0
2013-02-13 09:30:00,67.4,67.55,67.18,67.25,32700.0,67.4,67.55,67.18,67.25,32700.0
2013-02-13 09:40:00,67.25,67.28,66.81,66.95,158900.0,67.25,67.28,66.81,66.95,158900.0
2013-02-13 09:50:00,66.86,67.15,66.85,67.15,79300.0,66.86,67.15,66.85,67.15,79300.0
2013-02-13 10:00:00,67.15,67.38,67.07,67.28,51700.0,67.15,67.38,67.07,67.28,51700.0
2013-02-13 10:10:00,67.28,67.39,67.15,67.33,58200.0,67.28,67.39,67.15,67.33,58200.0
2013-02-13 10:20:00,67.3,67.95,67.3,67.4,137500.0,67.3,67.95,67.3,67.4,137500.0
2013-02-13 10:30:00,67.45,67.72,67.41,67.55,55000.0,67.45,67.72,67.41,67.55,55000.0
2013-02-13 10:40:00,67.55,68.06,67.43,67.83,104000.0,67.55,68.06,67.43,67.83,104000.0
2013-02-13 10:50:00,67.78,67.82,67.55,67.71,32700.0,67.78,67.82,67.55,67.71,32700.0
2013-02-13 11:00:00,67.69,67.69,67.48,67.53,60500.0,67.69,67.69,67.48,67.53,60500.0
2013-02-13 11:10:00,67.54,67.54,67.2,67.22,36400.0,67.54,67.54,67.2,67.22,36400.0
2013-02-13 11:20:00,67.22,67.34,67.11,67.32,38300.0,67.22,67.34,67.11,67.32,38300.0
2013-02-13 11:30:00,67.31,67.38,67.25,67.28,27600.0,67.31,67.38,67.25,67.28,27600.0
2013-02-13 11:40:00,67.25,67.29,67.2,67.24,14000.0,67.25,67.29,67.2,67.24,14000.0
2013-02-13 11:50:00,67.24,67.3,67.21,67.25,65900.0,67.24,67.3,67.21,67.25,65900.0
2013-02-13 12:00:00,67.26,67.27,67.25,67.26,13900.0,67.26,67.27,67.25,67.26,13900.0
2013-02-13 12:10:00,67.26,67.35,67.25,67.32,17200.0,67.26,67.35,67.25,67.32,17200.0
2013-02-13 12:20:00,67.3,67.31,67.25,67.26,17300.0,67.3,67.31,67.25,67.26,17300.0
2013-02-13 12:30:00,67.26,67.43,67.25,67.33,51000.0,67.26,67.43,67.25,67.33,51000.0
2013-02-13 12:40:00,67.36,67.53,67.33,67.37,75000.0,67.36,67.53,67.33,67.37,75000.0
2013-02-13 12:50:00,67.35,67.35,67.26,67.26,22300.0,67.35,67.35,67.26,67.26,22300.0
2013-02-13 13:00:00,67.25,67.32,67.25,67.25,7900.0,67.25,67.32,67.25,67.25,7900.0
2013-02-13 13:10:00,67.25,67.31,67.24,67.3,22100.0,67.25,67.31,67.24,67.3,22100.0
2013-02-13 13:20:00,67.29,67.3,67.25,67.27,8200.0,67.29,67.3,67.25,67.27,8200.0
2013-02-13 13:30:00,67.27,67.33,67.25,67.28,7700.0,67.27,67.33,67.25,67.28,7700.0
2013-02-13 13:40:00,67.29,67.3,67.25,67.26,4200.0,67.29,67.3,67.25,67.26,4200.0
2013-02-13 13:50:00,67.26,67.27,67.19,67.2,13800.0,67.26,67.27,67.19,67.2,13800.0
2013-02-13 14:00:00,67.22,67.24,67.12,67.16,23600.0,67.22,67.24,67.12,67.16,23600.0
2013-02-13 14:10:00,67.13,67.33,67.11,67.18,46400.0,67.13,67.33,67.11,67.18,46400.0
2013-02-13 14:20:00,67.16,67.28,67.13,67.25,263800.0,67.16,67.28,67.13,67.25,263800.0
2013-02-13 14:30:00,67.25,67.29,67.04,67.23,25200.0,67.25,67.29,67.04,67.23,25200.0
2013-02-13 14:40:00,67.17,67.2,67.01,67.12,17400.0,67.17,67.2,67.01,67.12,17400.0
2013-02-13 14:50:00,67.1,67.18,67.08,67.14,31400.0,67.1,67.18,67.08,67.14,31400.0
2013-02-13 15:00:00,67.15,67.2,67.1,67.12,10900.0,67.15,67.2,67.1,67.12,10900.0
2013-02-13 15:10:00,67.13,67.17,67.13,67.14,17200.0,67.13,67.17,67.13,67.14,17200.0
2013-02-13 15:20:00,67.14,67.25,67.14,67.22,16000.0,67.14,67.25,67.14,67.22,16000.0
2013-02-13 15:30:00,67.21,67.27,67.15,67.27,18300.0,67.21,67.27,67.15,67.27,18300.0
2013-02-13 15:40:00,67.27,67.32,67.15,67.17,28100.0,67.27,67.32,67.15,67.17,28100.0
2013-02-13 15:50:00,67.19,67.29,67.16,67.28,49300.0,67.19,67.29,67.16,67.28,49300.0
2013-02-14 09:30:00,66.83,67.04,66.52,66.76,62400.0,66.83,67.04,66.52,66.76,62400.0
2013-02-14 09:40:00,66.85,67.0,66.55,66.55,64100.0,66.85,67.0,66.55,66.55,64100.0
2013-02-14 09:50:00,66.55,66.69,66.25,66.56,136900.0,66.55,66.69,66.25,66.56,136900.0
2013-02-14 10:00:00,66.59,66.73,66.54,66.59,46700.0,66.59,66.73,66.54,66.59,46700.0
2013-02-14 10:10:00,66.65,66.8,66.54,66.58,22400.0,66.65,66.8,66.54,66.58,22400.0
2013-02-14 10:20:00,66.56,66.56,66.23,66.32,55900.0,66.56,66.56,66.23,66.32,55900.0
2013-02-14 10:30:00,66.25,66.37,66.14,66.22,64600.0,66.25,66.37,66.14,66.22,64600.0
2013-02-14 10:40:00,66.22,66.35,66.13,66.29,80100.0,66.22,66.35,66.13,66.29,80100.0
2013-02-14 10:50:00,66.28,66.29,66.14,66.17,107700.0,66.28,66.29,66.14,66.17,107700.0
2013-02-14 11:00:00,66.17,66.31,66.1,66.14,45500.0,66.17,66.31,66.1,66.14,45500.0
2013-02-14 11:10:00,66.16,66.18,66.0,66.06,71600.0,66.16,66.18,66.0,66.06,71600.0
2013-02-14 11:20:00,66.06,66.11,66.04,66.05,56900.0,66.06,66.11,66.04,66.05,56900.0
2013-02-14 11:30:00,66.06,66.23,66.06,66.2,27000.0,66.06,66.23,66.06,66.2,27000.0
2013-02-14 11:40:00,66.2,66.42,66.2,66.42,48900.0,66.2,66.42,66.2,66.42,48900.0
2013-02-14 11:50:00,66.41,66.51,66.31,66.39,59400.0,66.41,66.51,66.31,66.39,59400.0
2013-02-14 12:00:00,66.37,66.51,66.25,66.33,121300.0,66.37,66.51,66.25,66.33,121300.0
2013-02-14 12:10:00,66.32,66.42,66.31,66.36,11000.0,66.32,66.42,66.31,66.36,11000.0
2013-02-14 12:20:00,66.35,66.42,66.29,66.42,10600.0,66.35,66.42,66.29,66.42,10600.0
2013-02-14 12:30:00,66.4,66.43,66.35,66.38,14100.0,66.4,66.43,66.35,66.38,14100.0
2013-02-14 12:40:00,66.4,66.47,66.38,66.42,38400.0,66.4,66.47,66.38,66.42,38400.0
2013-02-14 12:50:00,66.43,66.73,66.41,66.68,46900.0,66.43,66.73,66.41,66.68,46900.0
2013-02-14 13:00:00,66.69,66.95,66.69,66.79,49300.0,66.69,66.95,66.69,66.79,49300.0
2013-02-14 13:10:00,66.79,66.79,66.69,66.74,44700.0,66.79,66.79,66.69,66.74,44700.0
2013-02-14 13:20:00,66.72,66.87,66.7,66.76,46400.0,66.72,66.87,66.7,66.76,46400.0
2013-02-14 13:30:00,66.77,66.77,66.7,66.7,33400.0,66.77,66.77,66.7,66.7,33400.0
2013-02-14 13:40:00,66.72,66.85,66.72,66.8,26100.0,66.72,66.85,66.72,66.8,26100.0
2013-02-14 13:50:00,66.79,66.79,66.68,66.69,14200.0,66.79,66.79,66.68,66.69,14200.0
2013-02-14 14:00:00,66.67,66.7,66.63,66.66,28300.0,66.67,66.7,66.63,66.66,28300.0
2013-02-14 14:10:00,66.66,66.81,66.66,66.73,14900.0,66.66,66.81,66.66,66.73,14900.0
2013-02-14 14:20:00,66.71,66.87,66.68,66.85,22500.0,66.71,66.87,66.68,66.85,22500.0
2013-02-14 14:30:00,66.86,66.86,66.63,66.71,18800.0,66.86,66.86,66.63,66.71,18800.0
2013-02-14 14:40:00,66.71,66.73,66.66,66.69,14000.0,66.71,66.73,66.66,66.69,14000.0
2013-02-14 14:50:00,66.69,66.8,66.66,66.68,28000.0,66.69,66.8,66.66,66.68,28000.0
2013-02-14 15:00:00,66.7,66.74,66.67,66.69,22500.0,66.7,66.74,66.67,66.69,22500.0
2013-02-14 15:10:00,66.69,66.75,66.58,66.66,52300.0,66.69,66.75,66.58,66.66,52300.0
2013-02-14 15:20:00,66.67,66.74,66.64,66.71,16200.0,66.67,66.74,66.64,66.71,16200.0
2013-02-14 15:30:00,66.72,67.13,66.72,67.1,105300.0,66.72,67.13,66.72,67.1,105300.0
2013-02-14 15:40:00,67.1,67.14,66.97,67.0,186000.0,67.1,67.14,66.97,67.0,186000.0
2013-02-14 15:50:00,66.99,67.06,66.96,67.0,283500.0,66.99,67.06,66.96,67.0,283500.0
2013-02-15 09:30:00,67.1,67.57,66.81,67.57,73900.0,67.1,67.57,66.81,67.57,73900.0
2013-02-15 09:40:00,67.58,68.24,67.47,67.73,170600.0,67.58,68.24,67.47,67.73,170600.0
2013-02-15 09:50:00,67.76,67.79,67.46,67.52,77400.0,67.76,67.79,67.46,67.52,77400.0
2013-02-15 10:00:00,67.54,67.79,67.5,67.76,110000.0,67.54,67.79,67.5,67.76,110000.0
2013-02-15 10:10:00,67.75,67.94,67.27,67.29,202300.0,67.75,67.94,67.27,67.29,202300.0
2013-02-15 10:20:00,67.32,67.4,67.21,67.26,51500.0,67.32,67.4,67.21,67.26,51500.0
2013-02-15 10:30:00,67.27,67.45,67.24,67.41,49100.0,67.27,67.45,67.24,67.41,49100.0
2013-02-15 10:40:00,67.37,67.41,67.29,67.41,24000.0,67.37,67.41,67.29,67.41,24000.0
2013-02-15 10:50:00,67.4,67.64,67.4,67.63,62200.0,67.4,67.64,67.4,67.63,62200.0
2013-02-15 11:00:00,67.63,68.0,67.58,67.89,57400.0,67.63,68.0,67.58,67.89,57400.0
2013-02-15 11:10:00,67.89,68.0,67.75,67.83,81300.0,67.89,68.0,67.75,67.83,81300.0
2013-02-15 11:20:00,67.81,68.0,67.8,67.92,72300.0,67.81,68.0,67.8,67.92,72300.0
2013-02-15 11:30:00,67.92,67.95,67.76,67.8,38700.0,67.92,67.95,67.76,67.8,38700.0
2013-02-15 11:40:00,67.8,67.8,67.48,67.51,106700.0,67.8,67.8,67.48,67.51,106700.0
2013-02-15 11:50:00,67.5,67.55,67.49,67.53,33800.0,67.5,67.55,67.49,67.53,33800.0
2013-02-15 12:00:00,67.55,67.55,67.5,67.52,29300.0,67.55,67.55,67.5,67.52,29300.0
2013-02-15 12:10:00,67.51,67.55,67.49,67.54,64000.0,67.51,67.55,67.49,67.54,64000.0
2013-02-15 12:20:00,67.54,67.74,67.54,67.66,32100.0,67.54,67.74,67.54,67.66,32100.0
2013-02-15 12:30:00,67.66,67.77,67.63,67.75,35100.0,67.66,67.77,67.63,67.75,35100.0
2013-02-15 12:40:00,67.75,67.78,67.56,67.56,16400.0,67.75,67.78,67.56,67.56,16400.0
2013-02-15 12:50:00,67.59,67.59,67.42,67.47,40400.0,67.59,67.59,67.42,67.47,40400.0
2013-02-15 13:00:00,67.48,67.53,67.35,67.4,36200.0,67.48,67.53,67.35,67.4,36200.0
2013-02-15 13:10:00,67.39,67.39,67.25,67.26,28200.0,67.39,67.39,67.25,67.26,28200.0
2013-02-15 13:20:00,67.28,67.51,67.04,67.51,147600.0,67.28,67.51,67.04,67.51,147600.0
2013-02-15 13:30:00,67.52,68.0,67.52,67.93,82100.0,67.52,68.0,67.52,67.93,82100.0
2013-02-15 13:40:00,67.94,68.06,67.88,67.91,59500.0,67.94,68.06,67.88,67.91,59500.0
2013-02-15 13:50:00,67.93,68.04,67.68,67.82,83700.0,67.93,68.04,67.68,67.82,83700.0
2013-02-15 14:00:00,67.8,67.95,67.75,67.78,50200.0,67.8,67.95,67.75,67.78,50200.0
2013-02-15 14:10:00,67.78,67.81,67.64,67.67,84200.0,67.78,67.81,67.64,67.67,84200.0
2013-02-15 14:20:00,67.67,67.77,67.45,67.48,216600.0,67.67,67.77,67.45,67.48,216600.0
2013-02-15 14:30:00,67.48,68.09,67.45,68.04,120200.0,67.48,68.09,67.45,68.04,120200.0
2013-02-15 14:40:00,68.02,68.04,67.73,67.95,37500.0,68.02,68.04,67.73,67.95,37500.0
2013-02-15 14:50:00,67.97,68.08,67.84,67.95,90900.0,67.97,68.08,67.84,67.95,90900.0
2013-02-15 15:00:00,67.9,67.99,67.62,67.72,70700.0,67.9,67.99,67.62,67.72,70700.0
2013-02-15 15:10:00,67.72,67.73,67.53,67.54,62900.0,67.72,67.73,67.53,67.54,62900.0
2013-02-15 15:20:00,67.55,67.72,67.52,67.63,31700.0,67.55,67.72,67.52,67.63,31700.0
2013-02-15 15:30:00,67.64,67.9,67.63,67.87,57300.0,67.64,67.9,67.63,67.87,57300.0
2013-02-15 15:40:00,67.87,67.9,67.79,67.84,91000.0,67.87,67.9,67.79,67.84,91000.0
2013-02-15 15:50:00,67.83,67.91,67.74,67.84,137100.0,67.83,67.91,67.74,67.84,137100.0
2013-02-19 09:30:00,68.28,68.8,68.06,68.73,137800.0,68.28,68.8,68.06,68.73,137800.0
2013-02-19 09:40:00,68.69,69.18,68.67,69.13,124700.0,68.69,69.18,68.67,69.13,124700.0
2013-02-19 09:50:00,69.15,69.24,68.99,69.01,81100.0,69.15,69.24,68.99,69.01,81100.0
2013-02-19 10:00:00,69.0,69.54,69.0,69.49,95000.0,69.0,69.54,69.0,69.49,95000.0
2013-02-19 10:10:00,69.47,69.49,69.3,69.37,40600.0,69.47,69.49,69.3,69.37,40600.0
2013-02-19 10:20:00,69.38,69.41,69.2,69.32,66700.0,69.38,69.41,69.2,69.32,66700.0
2013-02-19 10:30:00,69.31,69.35,68.92,69.22,118800.0,69.31,69.35,68.92,69.22,118800.0
2013-02-19 10:40:00,69.26,69.38,69.14,69.14,27200.0,69.26,69.38,69.14,69.14,27200.0
2013-02-19 10:50:00,69.14,69.17,68.96,68.97,48700.0,69.14,69.17,68.96,68.97,48700.0
2013-02-19 11:00:00,68.98,69.21,68.96,69.19,35000.0,68.98,69.21,68.96,69.19,35000.0
2013-02-19 11:10:00,69.18,69.18,69.02,69.02,25600.0,69.18,69.18,69.02,69.02,25600.0
2013-02-19 11:20:00,69.0,69.11,68.87,69.05,43200.0,69.0,69.11,68.87,69.05,43200.0
2013-02-19 11:30:00,69.06,69.18,68.95,68.97,37100.0,69.06,69.18,68.95,68.97,37100.0
2013-02-19 11:40:00,68.98,69.16,68.96,69.13,30300.0,68.98,69.16,68.96,69.13,30300.0
2013-02-19 11:50:00,69.12,69.17,68.95,68.99,45100.0,69.12,69.17,68.95,68.99,45100.0
2013-02-19 12:00:00,69.0,69.27,68.73,69.17,210800.0,69.0,69.27,68.73,69.17,210800.0
2013-02-19 12:10:00,69.19,69.29,68.84,69.04,160100.0,69.19,69.29,68.84,69.04,160100.0
2013-02-19 12:20:00,69.05,69.09,68.95,69.07,60000.0,69.05,69.09,68.95,69.07,60000.0
2013-02-19 12:30:00,69.05,69.12,69.04,69.12,18200.0,69.05,69.12,69.04,69.12,18200.0
2013-02-19 12:40:00,69.1,69.17,69.07,69.14,22300.0,69.1,69.17,69.07,69.14,22300.0
2013-02-19 12:50:00,69.13,69.14,69.03,69.1,21000.0,69.13,69.14,69.03,69.1,21000.0
2013-02-19 13:00:00,69.09,69.14,69.08,69.13,17200.0,69.09,69.14,69.08,69.13,17200.0
2013-02-19 13:10:00,69.13,69.15,69.12,69.15,19500.0,69.13,69.15,69.12,69.15,19500.0
2013-02-19 13:20:00,69.15,69.35,69.15,69.35,74600.0,69.15,69.35,69.15,69.35,74600.0
2013-02-19 13:30:00,69.33,69.44,69.33,69.43,33700.0,69.33,69.44,69.33,69.43,33700.0
2013-02-19 13:40:00,69.43,69.52,69.42,69.44,74800.0,69.43,69.52,69.42,69.44,74800.0
2013-02-19 13:50:00,69.44,69.44,69.31,69.34,46200.0,69.44,69.44,69.31,69.34,46200.0
2013-02-19 14:00:00,69.34,69.42,69.23,69.38,37300.0,69.34,69.42,69.23,69.38,37300.0
2013-02-19 14:10:00,69.37,69.37,69.25,69.33,50800.0,69.37,69.37,69.25,69.33,50800.0
2013-02-19 14:20:00,69.31,69.4,69.28,69.3,31400.0,69.31,69.4,69.28,69.3,31400.0
2013-02-19 14:30:00,69.31,69.48,69.31,69.45,32300.0,69.31,69.48,69.31,69.45,32300.0
2013-02-19 14:40:00,69.48,69.74,69.48,69.74,63800.0,69.48,69.74,69.48,69.74,63800.0
2013-02-19 14:50:00,69.72,69.75,69.55,69.55,26700.0,69.72,69.75,69.55,69.55,26700.0
2013-02-19 15:00:00,69.54,69.63,69.49,69.54,75500.0,69.54,69.63,69.49,69.54,75500.0
2013-02-19 15:10:00,69.54,69.79,69.53,69.68,72700.0,69.54,69.79,69.53,69.68,72700.0
2013-02-19 15:20:00,69.69,69.72,69.43,69.43,54800.0,69.69,69.72,69.43,69.43,54800.0
2013-02-19 15:30:00,69.43,69.6,69.43,69.58,48400.0,69.43,69.6,69.43,69.58,48400.0
2013-02-19 15:40:00,69.58,69.59,69.47,69.56,106000.0,69.58,69.59,69.47,69.56,106000.0
2013-02-19 15:50:00,69.57,69.78,69.57,69.77,169300.0,69.57,69.78,69.57,69.77,169300.0
2013-02-20 09:30:00,69.31,69.95,69.31,69.9,74600.0,69.31,69.95,69.31,69.9,74600.0
2013-02-20 09:40:00,69.89,69.94,69.62,69.67,49700.0,69.89,69.94,69.62,69.67,49700.0
2013-02-20 09:50:00,69.63,69.84,69.53,69.81,80100.0,69.63,69.84,69.53,69.81,80100.0
2013-02-20 10:00:00,69.78,69.92,69.76,69.78,33900.0,69.78,69.92,69.76,69.78,33900.0
2013-02-20 10:10:00,69.78,69.86,69.66,69.8,48300.0,69.78,69.86,69.66,69.8,48300.0
2013-02-20 10:20:00,69.82,70.14,69.81,70.08,66100.0,69.82,70.14,69.81,70.08,66100.0
2013-02-20 10:30:00,70.06,70.78,70.06,70.59,139600.0,70.06,70.78,70.06,70.59,139600.0
2013-02-20 10:40:00,70.58,70.63,70.18,70.23,81800.0,70.58,70.63,70.18,70.23,81800.0
2013-02-20 10:50:00,70.26,70.42,70.11,70.38,74500.0,70.26,70.42,70.11,70.38,74500.0
2013-02-20 11:00:00,70.4,70.4,69.95,70.09,99800.0,70.4,70.4,69.95,70.09,99800.0
2013-02-20 11:10:00,70.08,70.12,69.76,69.84,40400.0,70.08,70.12,69.76,69.84,40400.0
2013-02-20 11:20:00,69.84,69.94,69.68,69.7,46100.0,69.84,69.94,69.68,69.7,46100.0
2013-02-20 11:30:00,69.68,69.69,69.32,69.35,61000.0,69.68,69.69,69.32,69.35,61000.0
2013-02-20 11:40:00,69.36,69.38,69.13,69.24,76500.0,69.36,69.38,69.13,69.24,76500.0
2013-02-20 11:50:00,69.25,69.29,69.12,69.25,44100.0,69.25,69.29,69.12,69.25,44100.0
2013-02-20 12:00:00,69.22,69.39,69.18,69.3,42400.0,69.22,69.39,69.18,69.3,42400.0
2013-02-20 12:10:00,69.3,69.58,69.27,69.53,55300.0,69.3,69.58,69.27,69.53,55300.0
2013-02-20 12:20:00,69.52,69.53,69.32,69.34,28900.0,69.52,69.53,69.32,69.34,28900.0
2013-02-20 12:30:00,69.33,69.35,69.13,69.28,17300.0,69.33,69.35,69.13,69.28,17300.0
2013-02-20 12:40:00,69.28,69.38,69.23,69.23,21400.0,69.28,69.38,69.23,69.23,21400.0
2013-02-20 12:50:00,69.21,69.31,69.1,69.26,14300.0,69.21,69.31,69.1,69.26,14300.0
2013-02-20 13:00:00,69.23,69.25,69.04,69.22,33700.0,69.23,69.25,69.04,69.22,33700.0
2013-02-20 13:10:00,69.22,69.56,69.1,69.4,70700.0,69.22,69.56,69.1,69.4,70700.0
2013-02-20 13:20:00,69.4,69.43,69.22,69.28,13100.0,69.4,69.43,69.22,69.28,13100.0
2013-02-20 13:30:00,69.28,69.29,69.2,69.23,16600.0,69.28,69.29,69.2,69.23,16600.0
2013-02-20 13:40:00,69.24,69.29,69.16,69.19,15500.0,69.24,69.29,69.16,69.19,15500.0
2013-02-20 13:50:00,69.19,69.19,68.83,68.83,22000.0,69.19,69.19,68.83,68.83,22000.0
2013-02-20 14:00:00,68.81,69.17,68.65,69.12,69600.0,68.81,69.17,68.65,69.12,69600.0
2013-02-20 14:10:00,69.15,69.36,69.06,69.24,43600.0,69.15,69.36,69.06,69.24,43600.0
2013-02-20 14:20:00,69.25,69.3,68.99,69.15,84000.0,69.25,69.3,68.99,69.15,84000.0
2013-02-20 14:30:00,69.17,69.19,68.9,68.94,24200.0,69.17,69.19,68.9,68.94,24200.0
2013-02-20 14:40:00,68.93,69.17,68.88,69.05,60100.0,68.93,69.17,68.88,69.05,60100.0
2013-02-20 14:50:00,69.06,69.09,68.63,68.63,24300.0,69.06,69.09,68.63,68.63,24300.0
2013-02-20 15:00:00,68.65,68.69,68.42,68.43,62400.0,68.65,68.69,68.42,68.43,62400.0
2013-02-20 15:10:00,68.41,68.5,68.29,68.39,49100.0,68.41,68.5,68.29,68.39,49100.0
2013-02-20 15:20:00,68.33,68.43,68.19,68.19,50100.0,68.33,68.43,68.19,68.19,50100.0
2013-02-20 15:30:00,68.17,68.46,68.08,68.42,88100.0,68.17,68.46,68.08,68.42,88100.0
2013-02-20 15:40:00,68.43,68.5,68.29,68.33,75400.0,68.43,68.5,68.29,68.33,75400.0
2013-02-20 15:50:00,68.32,68.32,68.16,68.16,163700.0,68.32,68.32,68.16,68.16,163700.0
2013-02-21 09:30:00,67.61,67.64,66.77,66.89,121300.0,67.61,67.64,66.77,66.89,121300.0
2013-02-21 09:40:00,66.82,66.91,66.35,66.88,106200.0,66.82,66.91,66.35,66.88,106200.0
2013-02-21 09:50:00,66.86,67.23,66.73,67.23,63600.0,66.86,67.23,66.73,67.23,63600.0
2013-02-21 10:00:00,67.13,67.37,66.93,67.21,67200.0,67.13,67.37,66.93,67.21,67200.0
2013-02-21 10:10:00,67.21,67.59,67.16,67.56,37100.0,67.21,67.59,67.16,67.56,37100.0
2013-02-21 10:20:00,67.58,67.72,67.41,67.58,41100.0,67.58,67.72,67.41,67.58,41100.0
2013-02-21 10:30:00,67.57,67.76,67.57,67.71,36000.0,67.57,67.76,67.57,67.71,36000.0
2013-02-21 10:40:00,67.73,67.73,67.52,67.56,47800.0,67.73,67.73,67.52,67.56,47800.0
2013-02-21 10:50:00,67.56,67.77,67.53,67.71,23500.0,67.56,67.77,67.53,67.71,23500.0
2013-02-21 11:00:00,67.71,67.77,67.49,67.55,14000.0,67.71,67.77,67.49,67.55,14000.0
2013-02-21 11:10:00,67.55,67.59,67.47,67.59,18400.0,67.55,67.59,67.47,67.59,18400.0
2013-02-21 11:20:00,67.58,67.61,67.42,67.49,34100.0,67.58,67.61,67.42,67.49,34100.0
2013-02-21 11:30:00,67.45,67.47,67.33,67.35,12400.0,67.45,67.47,67.33,67.35,12400.0
2013-02-21 11:40:00,67.37,67.42,67.29,67.41,23600.0,67.37,67.42,67.29,67.41,23600.0
2013-02-21 11:50:00,67.4,67.42,67.3,67.3,28300.0,67.4,67.42,67.3,67.3,28300.0
2013-02-21 12:00:00,67.26,67.32,67.14,67.2,33200.0,67.26,67.32,67.14,67.2,33200.0
2013-02-21 12:10:00,67.16,67.16,66.97,66.99,26100.0,67.16,67.16,66.97,66.99,26100.0
2013-02-21 12:20:00,66.99,67.03,66.82,66.97,64300.0,66.99,67.03,66.82,66.97,64300.0
2013-02-21 12:30:00,66.98,67.0,66.85,66.86,8300.0,66.98,67.0,66.85,66.86,8300.0
2013-02-21 12:40:00,66.85,66.94,66.85,66.92,17700.0,66.85,66.94,66.85,66.92,17700.0
2013-02-21 12:50:00,66.88,67.1,66.87,67.0,115600.0,66.88,67.1,66.87,67.0,115600.0
2013-02-21 13:00:00,67.03,67.26,67.03,67.03,18500.0,67.03,67.26,67.03,67.03,18500.0
2013-02-21 13:10:00,67.02,67.04,66.84,66.92,30500.0,67.02,67.04,66.84,66.92,30500.0
2013-02-21 13:20:00,66.89,66.99,66.85,66.95,28900.0,66.89,66.99,66.85,66.95,28900.0
2013-02-21 13:30:00,66.91,66.97,66.87,66.95,16400.0,66.91,66.97,66.87,66.95,16400.0
2013-02-21 13:40:00,66.91,66.97,66.81,66.85,35800.0,66.91,66.97,66.81,66.85,35800.0
2013-02-21 13:50:00,66.85,66.86,66.75,66.78,15800.0,66.85,66.86,66.75,66.78,15800.0
2013-02-21 14:00:00,66.78,66.82,66.68,66.69,29900.0,66.78,66.82,66.68,66.69,29900.0
2013-02-21 14:10:00,66.69,66.86,66.67,66.83,47500.0,66.69,66.86,66.67,66.83,47500.0
2013-02-21 14:20:00,66.83,66.84,66.73,66.75,57600.0,66.83,66.84,66.73,66.75,57600.0
2013-02-21 14:30:00,66.76,66.8,66.74,66.74,15400.0,66.76,66.8,66.74,66.74,15400.0
2013-02-21 14:40:00,66.74,66.8,66.69,66.75,25000.0,66.74,66.8,66.69,66.75,25000.0
2013-02-21 14:50:00,66.75,66.81,66.72,66.77,46000.0,66.75,66.81,66.72,66.77,46000.0
2013-02-21 15:00:00,66.78,66.87,66.69,66.86,79400.0,66.78,66.87,66.69,66.86,79400.0
2013-02-21 15:10:00,66.86,66.92,66.72,66.75,77300.0,66.86,66.92,66.72,66.75,77300.0
2013-02-21 15:20:00,66.76,66.98,66.74,66.95,66900.0,66.76,66.98,66.74,66.95,66900.0
2013-02-21 15:30:00,66.94,66.99,66.92,66.93,69700.0,66.94,66.99,66.92,66.93,69700.0
2013-02-21 15:40:00,66.91,66.93,66.78,66.87,62900.0,66.91,66.93,66.78,66.87,62900.0
2013-02-21 15:50:00,66.88,66.92,66.81,66.84,105900.0,66.88,66.92,66.81,66.84,105900.0
2013-02-22 09:30:00,67.34,67.67,67.06,67.43,37000.0,67.34,67.67,67.06,67.43,37000.0
2013-02-22 09:40:00,67.4,67.41,67.0,67.15,28500.0,67.4,67.41,67.0,67.15,28500.0
2013-02-22 09:50:00,67.23,67.39,66.83,67.03,120200.0,67.23,67.39,66.83,67.03,120200.0
2013-02-22 10:00:00,67.06,67.14,67.0,67.03,121100.0,67.06,67.14,67.0,67.03,121100.0
2013-02-22 10:10:00,67.01,67.11,66.96,67.02,146500.0,67.01,67.11,66.96,67.02,146500.0
2013-02-22 10:20:00,67.04,67.04,66.71,66.71,138100.0,67.04,67.04,66.71,66.71,138100.0
2013-02-22 10:30:00,66.7,66.7,66.47,66.5,35700.0,66.7,66.7,66.47,66.5,35700.0
2013-02-22 10:40:00,66.5,66.54,66.07,66.1,97300.0,66.5,66.54,66.07,66.1,97300.0
2013-02-22 10:50:00,66.1,66.5,66.08,66.24,33900.0,66.1,66.5,66.08,66.24,33900.0
2013-02-22 11:00:00,66.25,66.47,66.1,66.47,24600.0,66.25,66.47,66.1,66.47,24600.0
2013-02-22 11:10:00,66.44,66.47,66.26,66.39,23600.0,66.44,66.47,66.26,66.39,23600.0
2013-02-22 11:20:00,66.43,66.48,66.3,66.36,89900.0,66.43,66.48,66.3,66.36,89900.0
2013-02-22 11:30:00,66.37,66.43,66.22,66.27,72700.0,66.37,66.43,66.22,66.27,72700.0
2013-02-22 11:40:00,66.29,66.45,66.25,66.36,28300.0,66.29,66.45,66.25,66.36,28300.0
2013-02-22 11:50:00,66.32,66.36,66.27,66.32,56000.0,66.32,66.36,66.27,66.32,56000.0
2013-02-22 12:00:00,66.32,66.37,66.29,66.32,29100.0,66.32,66.37,66.29,66.32,29100.0
2013-02-22 12:10:00,66.31,66.31,66.15,66.24,27500.0,66.31,66.31,66.15,66.24,27500.0
2013-02-22 12:20:00,66.25,66.37,66.22,66.35,19600.0,66.25,66.37,66.22,66.35,19600.0
2013-02-22 12:30:00,66.35,66.46,66.3,66.41,90300.0,66.35,66.46,66.3,66.41,90300.0
2013-02-22 12:40:00,66.44,66.51,66.4,66.48,10200.0,66.44,66.51,66.4,66.48,10200.0
2013-02-22 12:50:00,66.5,66.67,66.5,66.67,34100.0,66.5,66.67,66.5,66.67,34100.0
2013-02-22 13:00:00,66.67,66.76,66.66,66.76,16200.0,66.67,66.76,66.66,66.76,16200.0
2013-02-22 13:10:00,66.76,66.89,66.7,66.85,12700.0,66.76,66.89,66.7,66.85,12700.0
2013-02-22 13:20:00,66.85,66.85,66.72,66.8,18200.0,66.85,66.85,66.72,66.8,18200.0
2013-02-22 13:30:00,66.76,66.8,66.64,66.7,14500.0,66.76,66.8,66.64,66.7,14500.0
2013-02-22 13:40:00,66.71,66.75,66.6,66.61,7400.0,66.71,66.75,66.6,66.61,7400.0
2013-02-22 13:50:00,66.6,66.66,66.58,66.62,76800.0,66.6,66.66,66.58,66.62,76800.0
2013-02-22 14:00:00,66.62,66.65,66.57,66.62,36900.0,66.62,66.65,66.57,66.62,36900.0
2013-02-22 14:10:00,66.61,66.66,66.59,66.6,13200.0,66.61,66.66,66.59,66.6,13200.0
2013-02-22 14:20:00,66.6,66.69,66.56,66.57,62400.0,66.6,66.69,66.56,66.57,62400.0
2013-02-22 14:30:00,66.59,66.63,66.57,66.62,54300.0,66.59,66.63,66.57,66.62,54300.0
2013-02-22 14:40:00,66.61,66.62,66.52,66.54,34900.0,66.61,66.62,66.52,66.54,34900.0
2013-02-22 14:50:00,66.56,66.68,66.55,66.64,41000.0,66.56,66.68,66.55,66.64,41000.0
2013-02-22 15:00:00,66.66,66.69,66.59,66.65,33100.0,66.66,66.69,66.59,66.65,33100.0
2013-02-22 15:10:00,66.64,66.68,66.59,66.63,35500.0,66.64,66.68,66.59,66.63,35500.0
2013-02-22 15:20:00,66.64,66.84,66.61,66.76,57300.0,66.64,66.84,66.61,66.76,57300.0
2013-02-22 15:30:00,66.8,66.87,66.7,66.84,43400.0,66.8,66.87,66.7,66.84,43400.0
2013-02-22 15:40:00,66.83,67.1,66.82,66.88,66000.0,66.83,67.1,66.82,66.88,66000.0
2013-02-22 15:50:00,66.87,67.06,66.87,67.06,95500.0,66.87,67.06,66.87,67.06,95500.0
2013-02-25 09:30:00,67.35,67.71,67.21,67.52,68600.0,67.35,67.71,67.21,67.52,68600.0
2013-02-25 09:40:00,67.48,67.78,67.43,67.55,32800.0,67.48,67.78,67.43,67.55,32800.0
2013-02-25 09:50:00,67.53,67.97,67.53,67.91,39100.0,67.53,67.97,67.53,67.91,39100.0
2013-02-25 10:00:00,67.91,68.14,67.91,67.95,53400.0,67.91,68.14,67.91,67.95,53400.0
2013-02-25 10:10:00,67.98,68.15,67.91,68.03,23300.0,67.98,68.15,67.91,68.03,23300.0
2013-02-25 10:20:00,68.11,68.23,67.77,67.8,37700.0,68.11,68.23,67.77,67.8,37700.0
2013-02-25 10:30:00,67.82,68.01,67.8,67.92,29900.0,67.82,68.01,67.8,67.92,29900.0
2013-02-25 10:40:00,67.92,68.0,67.61,67.62,72100.0,67.92,68.0,67.61,67.62,72100.0
2013-02-25 10:50:00,67.61,67.72,67.5,67.57,30800.0,67.61,67.72,67.5,67.57,30800.0
2013-02-25 11:00:00,67.57,67.57,67.36,67.53,39600.0,67.57,67.57,67.36,67.53,39600.0
2013-02-25 11:10:00,67.54,67.58,67.3,67.33,29400.0,67.54,67.58,67.3,67.33,29400.0
2013-02-25 11:20:00,67.34,67.5,67.27,67.37,26500.0,67.34,67.5,67.27,67.37,26500.0
2013-02-25 11:30:00,67.35,67.35,67.11,67.21,22500.0,67.35,67.35,67.11,67.21,22500.0
2013-02-25 11:40:00,67.16,67.22,66.85,67.0,110200.0,67.16,67.22,66.85,67.0,110200.0
2013-02-25 11:50:00,67.02,67.13,66.97,67.05,38200.0,67.02,67.13,66.97,67.05,38200.0
2013-02-25 12:00:00,67.05,67.23,67.03,67.1,27400.0,67.05,67.23,67.03,67.1,27400.0
2013-02-25 12:10:00,67.12,67.25,67.11,67.17,15800.0,67.12,67.25,67.11,67.17,15800.0
2013-02-25 12:20:00,67.15,67.28,67.15,67.25,21600.0,67.15,67.28,67.15,67.25,21600.0
2013-02-25 12:30:00,67.2,67.28,67.11,67.16,36200.0,67.2,67.28,67.11,67.16,36200.0
2013-02-25 12:40:00,67.19,67.5,67.17,67.48,10900.0,67.19,67.5,67.17,67.48,10900.0
2013-02-25 12:50:00,67.51,67.61,67.33,67.61,30900.0,67.51,67.61,67.33,67.61,30900.0
2013-02-25 13:00:00,67.61,67.77,67.59,67.71,33400.0,67.61,67.77,67.59,67.71,33400.0
2013-02-25 13:10:00,67.72,67.81,67.57,67.61,20600.0,67.72,67.81,67.57,67.61,20600.0
2013-02-25 13:20:00,67.61,67.61,67.37,67.4,25500.0,67.61,67.61,67.37,67.4,25500.0
2013-02-25 13:30:00,67.39,67.54,67.36,67.44,13600.0,67.39,67.54,67.36,67.44,13600.0
2013-02-25 13:40:00,67.44,67.51,67.34,67.4,28800.0,67.44,67.51,67.34,67.4,28800.0
2013-02-25 13:50:00,67.36,67.36,67.07,67.11,31100.0,67.36,67.36,67.07,67.11,31100.0
2013-02-25 14:00:00,67.1,67.19,67.04,67.14,40700.0,67.1,67.19,67.04,67.14,40700.0
2013-02-25 14:10:00,67.13,67.19,66.98,67.19,46800.0,67.13,67.19,66.98,67.19,46800.0
2013-02-25 14:20:00,67.19,67.31,67.17,67.29,26600.0,67.19,67.31,67.17,67.29,26600.0
2013-02-25 14:30:00,67.32,67.48,67.25,67.28,13500.0,67.32,67.48,67.25,67.28,13500.0
2013-02-25 14:40:00,67.24,67.26,67.01,67.18,66400.0,67.24,67.26,67.01,67.18,66400.0
2013-02-25 14:50:00,67.19,67.26,67.12,67.13,116300.0,67.19,67.26,67.12,67.13,116300.0
2013-02-25 15:00:00,67.16,67.24,67.1,67.21,34800.0,67.16,67.24,67.1,67.21,34800.0
2013-02-25 15:10:00,67.21,67.25,67.12,67.15,31900.0,67.21,67.25,67.12,67.15,31900.0
2013-02-25 15:20:00,67.12,67.18,66.97,67.05,79000.0,67.12,67.18,66.97,67.05,79000.0
2013-02-25 15:30:00,67.08,67.11,66.97,67.01,79200.0,67.08,67.11,66.97,67.01,79200.0
2013-02-25 15:40:00,67.01,67.08,66.81,66.88,174500.0,67.01,67.08,66.81,66.88,174500.0
2013-02-25 15:50:00,66.86,66.88,66.72,66.73,176800.0,66.86,66.88,66.72,66.73,176800.0
2013-02-26 09:30:00,67.52,67.66,66.94,67.13,120400.0,67.52,67.66,66.94,67.13,120400.0
2013-02-26 09:40:00,67.14,67.42,66.71,66.93,111600.0,67.14,67.42,66.71,66.93,111600.0
2013-02-26 09:50:00,66.94,66.96,66.78,66.88,65700.0,66.94,66.96,66.78,66.88,65700.0
2013-02-26 10:00:00,66.88,67.34,66.87,66.99,107200.0,66.88,67.34,66.87,66.99,107200.0
2013-02-26 10:10:00,66.98,67.01,66.23,66.3,95200.0,66.98,67.01,66.23,66.3,95200.0
2013-02-26 10:20:00,66.28,66.55,65.82,65.88,139400.0,66.28,66.55,65.82,65.88,139400.0
2013-02-26 10:30:00,65.9,66.14,65.78,66.13,151800.0,65.9,66.14,65.78,66.13,151800.0
2013-02-26 10:40:00,66.08,66.26,66.06,66.2,57100.0,66.08,66.26,66.06,66.2,57100.0
2013-02-26 10:50:00,66.22,66.22,65.87,65.89,47800.0,66.22,66.22,65.87,65.89,47800.0
2013-02-26 11:00:00,65.89,65.93,65.19,65.21,117000.0,65.89,65.93,65.19,65.21,117000.0
2013-02-26 11:10:00,65.23,66.04,65.19,66.03,126700.0,65.23,66.04,65.19,66.03,126700.0
2013-02-26 11:20:00,66.01,66.12,65.5,65.52,52700.0,66.01,66.12,65.5,65.52,52700.0
2013-02-26 11:30:00,65.52,65.84,65.52,65.55,73100.0,65.52,65.84,65.52,65.55,73100.0
2013-02-26 11:40:00,65.55,65.69,65.29,65.39,50900.0,65.55,65.69,65.29,65.39,50900.0
2013-02-26 11:50:00,65.39,65.5,65.38,65.44,35400.0,65.39,65.5,65.38,65.44,35400.0
2013-02-26 12:00:00,65.44,65.5,65.28,65.45,36800.0,65.44,65.5,65.28,65.45,36800.0
2013-02-26 12:10:00,65.43,65.49,65.28,65.44,15400.0,65.43,65.49,65.28,65.44,15400.0
2013-02-26 12:20:00,65.47,65.9,65.41,65.66,43100.0,65.47,65.9,65.41,65.66,43100.0
2013-02-26 12:30:00,65.65,66.0,65.62,65.99,30100.0,65.65,66.0,65.62,65.99,30100.0
2013-02-26 12:40:00,65.98,66.0,65.83,65.92,27800.0,65.98,66.0,65.83,65.92,27800.0
2013-02-26 12:50:00,65.92,66.15,65.85,65.9,105900.0,65.92,66.15,65.85,65.9,105900.0
2013-02-26 13:00:00,65.84,66.01,65.79,65.89,39000.0,65.84,66.01,65.79,65.89,39000.0
2013-02-26 13:10:00,65.87,65.97,65.75,65.78,43400.0,65.87,65.97,65.75,65.78,43400.0
2013-02-26 13:20:00,65.84,65.98,65.74,65.88,26800.0,65.84,65.98,65.74,65.88,26800.0
2013-02-26 13:30:00,65.88,66.02,65.85,65.94,18500.0,65.88,66.02,65.85,65.94,18500.0
2013-02-26 13:40:00,65.88,66.39,65.85,66.33,72300.0,65.88,66.39,65.85,66.33,72300.0
2013-02-26 13:50:00,66.34,66.35,65.98,66.04,55500.0,66.34,66.35,65.98,66.04,55500.0
2013-02-26 14:00:00,66.04,66.13,65.85,65.88,48400.0,66.04,66.13,65.85,65.88,48400.0
2013-02-26 14:10:00,65.91,65.99,65.8,65.95,40300.0,65.91,65.99,65.8,65.95,40300.0
2013-02-26 14:20:00,65.95,66.01,65.67,65.73,89300.0,65.95,66.01,65.67,65.73,89300.0
2013-02-26 14:30:00,65.73,65.96,65.72,65.83,26100.0,65.73,65.96,65.72,65.83,26100.0
2013-02-26 14:40:00,65.82,65.9,65.74,65.83,23700.0,65.82,65.9,65.74,65.83,23700.0
2013-02-26 14:50:00,65.84,66.09,65.79,66.05,34700.0,65.84,66.09,65.79,66.05,34700.0
2013-02-26 15:00:00,66.07,66.1,65.81,65.89,47300.0,66.07,66.1,65.81,65.89,47300.0
2013-02-26 15:10:00,65.9,65.95,65.79,65.79,23900.0,65.9,65.95,65.79,65.79,23900.0
2013-02-26 15:20:00,65.77,65.97,65.77,65.96,28400.0,65.77,65.97,65.77,65.96,28400.0
2013-02-26 15:30:00,65.95,66.02,65.87,65.99,45900.0,65.95,66.02,65.87,65.99,45900.0
2013-02-26 15:40:00,66.03,66.15,65.99,66.07,165600.0,66.03,66.15,65.99,66.07,165600.0
2013-02-26 15:50:00,66.03,66.14,65.91,66.0,94400.0,66.03,66.14,65.91,66.0,94400.0
2013-02-27 09:30:00,66.04,66.24,65.7,65.95,177300.0,66.04,66.24,65.7,65.95,177300.0
2013-02-27 09:40:00,66.03,66.56,66.03,66.22,63400.0,66.03,66.56,66.03,66.22,63400.0
2013-02-27 09:50:00,66.15,66.49,66.15,66.23,80400.0,66.15,66.49,66.15,66.23,80400.0
2013-02-27 10:00:00,66.2,66.56,66.04,66.09,45800.0,66.2,66.56,66.04,66.09,45800.0
2013-02-27 10:10:00,66.09,66.37,66.09,66.22,41600.0,66.09,66.37,66.09,66.22,41600.0
2013-02-27 10:20:00,66.19,66.6,66.18,66.35,193300.0,66.19,66.6,66.18,66.35,193300.0
2013-02-27 10:30:00,66.37,67.13,66.37,67.0,119100.0,66.37,67.13,66.37,67.0,119100.0
2013-02-27 10:40:00,67.09,67.15,66.79,66.89,66500.0,67.09,67.15,66.79,66.89,66500.0
2013-02-27 10:50:00,66.9,67.15,66.84,66.97,29700.0,66.9,67.15,66.84,66.97,29700.0
2013-02-27 11:00:00,67.0,67.05,66.83,66.93,45500.0,67.0,67.05,66.83,66.93,45500.0
2013-02-27 11:10:00,66.98,67.48,66.92,67.45,60400.0,66.98,67.48,66.92,67.45,60400.0
2013-02-27 11:20:00,67.47,67.52,67.23,67.47,54900.0,67.47,67.52,67.23,67.47,54900.0
2013-02-27 11:30:00,67.49,67.65,67.48,67.65,35000.0,67.49,67.65,67.48,67.65,35000.0
2013-02-27 11:40:00,67.65,67.75,67.46,67.55,114100.0,67.65,67.75,67.46,67.55,114100.0
2013-02-27 11:50:00,67.54,68.06,67.53,67.99,76500.0,67.54,68.06,67.53,67.99,76500.0
2013-02-27 12:00:00,68.02,68.02,67.86,67.89,31400.0,68.02,68.02,67.86,67.89,31400.0
2013-02-27 12:10:00,67.89,68.01,67.78,67.97,32200.0,67.89,68.01,67.78,67.97,32200.0
2013-02-27 12:20:00,67.95,68.04,67.78,67.8,46600.0,67.95,68.04,67.78,67.8,46600.0
2013-02-27 12:30:00,67.8,67.81,67.57,67.69,35600.0,67.8,67.81,67.57,67.69,35600.0
2013-02-27 12:40:00,67.72,67.77,67.66,67.74,16400.0,67.72,67.77,67.66,67.74,16400.0
2013-02-27 12:50:00,67.73,67.76,67.56,67.64,45900.0,67.73,67.76,67.56,67.64,45900.0
2013-02-27 13:00:00,67.66,67.7,67.6,67.69,9600.0,67.66,67.7,67.6,67.69,9600.0
2013-02-27 13:10:00,67.66,67.69,67.58,67.65,26200.0,67.66,67.69,67.58,67.65,26200.0
2013-02-27 13:20:00,67.62,67.8,67.6,67.8,16200.0,67.62,67.8,67.6,67.8,16200.0
2013-02-27 13:30:00,67.82,67.94,67.76,67.84,32100.0,67.82,67.94,67.76,67.84,32100.0
2013-02-27 13:40:00,67.86,67.88,67.74,67.76,18100.0,67.86,67.88,67.74,67.76,18100.0
2013-02-27 13:50:00,67.74,67.77,67.68,67.74,29700.0,67.74,67.77,67.68,67.74,29700.0
2013-02-27 14:00:00,67.73,67.79,67.69,67.71,25000.0,67.73,67.79,67.69,67.71,25000.0
2013-02-27 14:10:00,67.74,67.88,67.68,67.69,39000.0,67.74,67.88,67.68,67.69,39000.0
2013-02-27 14:20:00,67.74,67.83,67.64,67.65,46100.0,67.74,67.83,67.64,67.65,46100.0
2013-02-27 14:30:00,67.66,67.7,67.48,67.55,91300.0,67.66,67.7,67.48,67.55,91300.0
2013-02-27 14:40:00,67.55,67.61,67.33,67.52,96400.0,67.55,67.61,67.33,67.52,96400.0
2013-02-27 14:50:00,67.5,67.79,67.42,67.78,57500.0,67.5,67.79,67.42,67.78,57500.0
2013-02-27 15:00:00,67.75,67.75,67.59,67.69,33500.0,67.75,67.75,67.59,67.69,33500.0
2013-02-27 15:10:00,67.68,67.79,67.6,67.76,19900.0,67.68,67.79,67.6,67.76,19900.0
2013-02-27 15:20:00,67.77,67.84,67.68,67.75,25300.0,67.77,67.84,67.68,67.75,25300.0
2013-02-27 15:30:00,67.74,67.88,67.73,67.77,42100.0,67.74,67.88,67.73,67.77,42100.0
2013-02-27 15:40:00,67.81,67.9,67.64,67.64,56300.0,67.81,67.9,67.64,67.64,56300.0
2013-02-27 15:50:00,67.65,67.83,67.55,67.72,152100.0,67.65,67.83,67.55,67.72,152100.0
2013-02-28 09:30:00,67.79,68.64,67.6,68.61,84700.0,67.79,68.64,67.6,68.61,84700.0
2013-02-28 09:40:00,68.56,68.78,68.19,68.69,61300.0,68.56,68.78,68.19,68.69,61300.0
2013-02-28 09:50:00,68.66,68.66,68.04,68.25,34900.0,68.66,68.66,68.04,68.25,34900.0
2013-02-28 10:00:00,68.25,68.25,67.73,68.11,33800.0,68.25,68.25,67.73,68.11,33800.0
2013-02-28 10:10:00,68.08,68.09,67.83,68.01,30300.0,68.08,68.09,67.83,68.01,30300.0
2013-02-28 10:20:00,67.97,67.98,67.72,67.91,22300.0,67.97,67.98,67.72,67.91,22300.0
2013-02-28 10:30:00,67.92,67.93,67.34,67.41,53400.0,67.92,67.93,67.34,67.41,53400.0
2013-02-28 10:40:00,67.41,67.45,67.21,67.22,26600.0,67.41,67.45,67.21,67.22,26600.0
2013-02-28 10:50:00,67.23,67.23,67.03,67.12,46900.0,67.23,67.23,67.03,67.12,46900.0
2013-02-28 11:00:00,67.11,67.44,67.02,67.42,44400.0,67.11,67.44,67.02,67.42,44400.0
2013-02-28 11:10:00,67.39,67.5,67.31,67.39,21300.0,67.39,67.5,67.31,67.39,21300.0
2013-02-28 11:20:00,67.36,67.74,67.36,67.7,45000.0,67.36,67.74,67.36,67.7,45000.0
2013-02-28 11:30:00,67.68,67.74,67.54,67.56,20200.0,67.68,67.74,67.54,67.56,20200.0
2013-02-28 11:40:00,67.6,67.61,67.44,67.44,41900.0,67.6,67.61,67.44,67.44,41900.0
2013-02-28 11:50:00,67.44,67.53,67.42,67.43,28600.0,67.44,67.53,67.42,67.43,28600.0
2013-02-28 12:00:00,67.44,67.5,67.41,67.46,12300.0,67.44,67.5,67.41,67.46,12300.0
2013-02-28 12:10:00,67.45,67.49,67.34,67.42,11700.0,67.45,67.49,67.34,67.42,11700.0
2013-02-28 12:20:00,67.4,67.46,67.32,67.32,15300.0,67.4,67.46,67.32,67.32,15300.0
2013-02-28 12:30:00,67.33,67.48,67.32,67.48,18000.0,67.33,67.48,67.32,67.48,18000.0
2013-02-28 12:40:00,67.43,67.7,67.43,67.67,10100.0,67.43,67.7,67.43,67.67,10100.0
2013-02-28 12:50:00,67.66,67.66,67.48,67.51,9400.0,67.66,67.66,67.48,67.51,9400.0
2013-02-28 13:00:00,67.47,67.52,67.44,67.51,8500.0,67.47,67.52,67.44,67.51,8500.0
2013-02-28 13:10:00,67.51,67.54,67.44,67.52,11500.0,67.51,67.54,67.44,67.52,11500.0
2013-02-28 13:20:00,67.49,67.56,67.47,67.49,12300.0,67.49,67.56,67.47,67.49,12300.0
2013-02-28 13:30:00,67.5,67.53,67.43,67.45,12100.0,67.5,67.53,67.43,67.45,12100.0
2013-02-28 13:40:00,67.44,67.46,67.38,67.42,19200.0,67.44,67.46,67.38,67.42,19200.0
2013-02-28 13:50:00,67.42,67.48,67.38,67.4,25000.0,67.42,67.48,67.38,67.4,25000.0
2013-02-28 14:00:00,67.39,67.52,67.38,67.48,20000.0,67.39,67.52,67.38,67.48,20000.0
2013-02-28 14:10:00,67.5,67.5,67.39,67.44,27100.0,67.5,67.5,67.39,67.44,27100.0
2013-02-28 14:20:00,67.42,67.51,67.4,67.5,15600.0,67.42,67.51,67.4,67.5,15600.0
2013-02-28 14:30:00,67.5,67.53,67.25,67.41,60900.0,67.5,67.53,67.25,67.41,60900.0
2013-02-28 14:40:00,67.45,67.46,67.21,67.42,30900.0,67.45,67.46,67.21,67.42,30900.0
2013-02-28 14:50:00,67.4,67.5,67.29,67.45,17100.0,67.4,67.5,67.29,67.45,17100.0
2013-02-28 15:00:00,67.41,67.44,67.3,67.36,25200.0,67.41,67.44,67.3,67.36,25200.0
2013-02-28 15:10:00,67.36,67.37,67.12,67.23,26500.0,67.36,67.37,67.12,67.23,26500.0
2013-02-28 15:20:00,67.23,67.34,67.19,67.33,24100.0,67.23,67.34,67.19,67.33,24100.0
2013-02-28 15:30:00,67.3,67.34,67.23,67.31,34700.0,67.3,67.34,67.23,67.31,34700.0
2013-02-28 15:40:00,67.31,67.31,67.12,67.18,78300.0,67.31,67.31,67.12,67.18,78300.0
2013-02-28 15:50:00,67.19,67.25,67.0,67.05,167300.0,67.19,67.25,67.0,67.05,167300.0
2013-03-01 09:30:00,66.52,66.74,65.83,65.83,81500.0,66.52,66.74,65.83,65.83,81500.0
2013-03-01 09:40:00,65.81,66.26,65.8,66.15,75600.0,65.81,66.26,65.8,66.15,75600.0
2013-03-01 09:50:00,66.13,66.16,65.75,66.04,134900.0,66.13,66.16,65.75,66.04,134900.0
2013-03-01 10:00:00,66.05,66.52,66.01,66.45,88700.0,66.05,66.52,66.01,66.45,88700.0
2013-03-01 10:10:00,66.45,66.48,66.22,66.25,53800.0,66.45,66.48,66.22,66.25,53800.0
2013-03-01 10:20:00,66.27,66.28,66.0,66.05,90000.0,66.27,66.28,66.0,66.05,90000.0
2013-03-01 10:30:00,66.06,66.2,65.98,66.02,36700.0,66.06,66.2,65.98,66.02,36700.0
2013-03-01 10:40:00,66.04,66.37,66.01,66.28,78300.0,66.04,66.37,66.01,66.28,78300.0
2013-03-01 10:50:00,66.28,66.58,66.27,66.53,37900.0,66.28,66.58,66.27,66.53,37900.0
2013-03-01 11:00:00,66.55,66.63,66.5,66.6,23700.0,66.55,66.63,66.5,66.6,23700.0
2013-03-01 11:10:00,66.59,66.68,66.43,66.51,31500.0,66.59,66.68,66.43,66.51,31500.0
2013-03-01 11:20:00,66.52,66.88,66.39,66.77,44500.0,66.52,66.88,66.39,66.77,44500.0
2013-03-01 11:30:00,66.79,66.84,66.6,66.69,23800.0,66.79,66.84,66.6,66.69,23800.0
2013-03-01 11:40:00,66.67,66.68,66.39,66.53,57700.0,66.67,66.68,66.39,66.53,57700.0
2013-03-01 11:50:00,66.51,66.84,66.48,66.82,26700.0,66.51,66.84,66.48,66.82,26700.0
2013-03-01 12:00:00,66.85,66.97,66.8,66.97,35500.0,66.85,66.97,66.8,66.97,35500.0
2013-03-01 12:10:00,66.98,67.05,66.93,67.03,23300.0,66.98,67.05,66.93,67.03,23300.0
2013-03-01 12:20:00,66.99,67.13,66.93,66.94,27600.0,66.99,67.13,66.93,66.94,27600.0
2013-03-01 12:30:00,66.96,67.12,66.94,67.07,63300.0,66.96,67.12,66.94,67.07,63300.0
2013-03-01 12:40:00,67.1,67.12,66.99,67.07,54200.0,67.1,67.12,66.99,67.07,54200.0
2013-03-01 12:50:00,67.11,67.2,66.99,67.02,72700.0,67.11,67.2,66.99,67.02,72700.0
2013-03-01 13:00:00,67.02,67.1,66.97,67.08,61200.0,67.02,67.1,66.97,67.08,61200.0
2013-03-01 13:10:00,67.09,67.26,67.07,67.18,18000.0,67.09,67.26,67.07,67.18,18000.0
2013-03-01 13:20:00,67.19,67.29,67.13,67.26,39600.0,67.19,67.29,67.13,67.26,39600.0
2013-03-01 13:30:00,67.28,67.32,67.15,67.27,16300.0,67.28,67.32,67.15,67.27,16300.0
2013-03-01 13:40:00,67.29,67.31,67.16,67.2,43400.0,67.29,67.31,67.16,67.2,43400.0
2013-03-01 13:50:00,67.18,67.33,67.16,67.27,22900.0,67.18,67.33,67.16,67.27,22900.0
2013-03-01 14:00:00,67.27,67.31,67.15,67.21,35800.0,67.27,67.31,67.15,67.21,35800.0
2013-03-01 14:10:00,67.22,67.22,66.93,66.95,39700.0,67.22,67.22,66.93,66.95,39700.0
2013-03-01 14:20:00,66.99,67.07,66.93,67.0,25100.0,66.99,67.07,66.93,67.0,25100.0
2013-03-01 14:30:00,67.0,67.01,66.89,66.89,24200.0,67.0,67.01,66.89,66.89,24200.0
2013-03-01 14:40:00,66.91,67.04,66.9,66.92,36100.0,66.91,67.04,66.9,66.92,36100.0
2013-03-01 14:50:00,66.92,67.07,66.89,67.0,43500.0,66.92,67.07,66.89,67.0,43500.0
2013-03-01 15:00:00,67.02,67.26,66.96,67.13,44300.0,67.02,67.26,66.96,67.13,44300.0
2013-03-01 15:10:00,67.15,67.27,67.11,67.18,26400.0,67.15,67.27,67.11,67.18,26400.0
2013-03-01 15:20:00,67.17,67.32,67.13,67.26,25500.0,67.17,67.32,67.13,67.26,25500.0
2013-03-01 15:30:00,67.27,67.36,67.21,67.32,61600.0,67.27,67.36,67.21,67.32,61600.0
2013-03-01 15:40:00,67.32,67.42,67.16,67.39,63900.0,67.32,67.42,67.16,67.39,63900.0
2013-03-01 15:50:00,67.4,67.52,67.34,67.51,169400.0,67.4,67.52,67.34,67.51,169400.0
2013-03-04 09:30:00,67.29,67.5,66.85,67.36,48200.0,67.29,67.5,66.85,67.36,48200.0
2013-03-04 09:40:00,67.37,67.67,67.37,67.61,19700.0,67.37,67.67,67.37,67.61,19700.0
2013-03-04 09:50:00,67.61,67.75,67.45,67.71,27200.0,67.61,67.75,67.45,67.71,27200.0
2013-03-04 10:00:00,67.75,68.19,67.74,68.15,48100.0,67.75,68.19,67.74,68.15,48100.0
2013-03-04 10:10:00,68.15,68.43,67.94,68.21,83200.0,68.15,68.43,67.94,68.21,83200.0
2013-03-04 10:20:00,68.21,68.27,68.04,68.14,48300.0,68.21,68.27,68.04,68.14,48300.0
2013-03-04 10:30:00,68.13,68.23,68.0,68.14,43400.0,68.13,68.23,68.0,68.14,43400.0
2013-03-04 10:40:00,68.14,68.2,68.09,68.11,19700.0,68.14,68.2,68.09,68.11,19700.0
2013-03-04 10:50:00,68.11,68.16,67.99,68.11,39800.0,68.11,68.16,67.99,68.11,39800.0
2013-03-04 11:00:00,68.11,68.11,67.74,67.75,22200.0,68.11,68.11,67.74,67.75,22200.0
2013-03-04 11:10:00,67.74,67.94,67.65,67.92,12900.0,67.74,67.94,67.65,67.92,12900.0
2013-03-04 11:20:00,67.98,67.98,67.83,67.84,11200.0,67.98,67.98,67.83,67.84,11200.0
2013-03-04 11:30:00,67.86,67.89,67.67,67.73,28200.0,67.86,67.89,67.67,67.73,28200.0
2013-03-04 11:40:00,67.74,67.82,67.51,67.54,48700.0,67.74,67.82,67.51,67.54,48700.0
2013-03-04 11:50:00,67.53,67.56,67.46,67.48,12700.0,67.53,67.56,67.46,67.48,12700.0
2013-03-04 12:00:00,67.46,67.49,67.35,67.4,8400.0,67.46,67.49,67.35,67.4,8400.0
2013-03-04 12:10:00,67.36,67.4,67.23,67.25,19400.0,67.36,67.4,67.23,67.25,19400.0
2013-03-04 12:20:00,67.25,67.29,67.18,67.18,10900.0,67.25,67.29,67.18,67.18,10900.0
2013-03-04 12:30:00,67.19,67.19,67.09,67.17,11700.0,67.19,67.19,67.09,67.17,11700.0
2013-03-04 12:40:00,67.16,67.26,67.14,67.16,8500.0,67.16,67.26,67.14,67.16,8500.0
2013-03-04 12:50:00,67.19,67.28,67.17,67.27,8600.0,67.19,67.28,67.17,67.27,8600.0
2013-03-04 13:00:00,67.25,67.25,67.17,67.23,11000.0,67.25,67.25,67.17,67.23,11000.0
2013-03-04 13:10:00,67.21,67.29,67.18,67.26,26700.0,67.21,67.29,67.18,67.26,26700.0
2013-03-04 13:20:00,67.26,67.37,67.25,67.37,80000.0,67.26,67.37,67.25,67.37,80000.0
2013-03-04 13:30:00,67.37,67.44,67.08,67.1,42500.0,67.37,67.44,67.08,67.1,42500.0
2013-03-04 13:40:00,67.08,67.14,67.03,67.06,21400.0,67.08,67.14,67.03,67.06,21400.0
2013-03-04 13:50:00,67.1,67.1,66.87,66.93,30400.0,67.1,67.1,66.87,66.93,30400.0
2013-03-04 14:00:00,66.93,67.09,66.85,67.05,21400.0,66.93,67.09,66.85,67.05,21400.0
2013-03-04 14:10:00,67.02,67.02,66.88,66.9,24100.0,67.02,67.02,66.88,66.9,24100.0
2013-03-04 14:20:00,66.9,67.01,66.85,66.98,26300.0,66.9,67.01,66.85,66.98,26300.0
2013-03-04 14:30:00,66.97,66.98,66.87,66.91,19900.0,66.97,66.98,66.87,66.91,19900.0
2013-03-04 14:40:00,66.9,67.04,66.86,66.96,14500.0,66.9,67.04,66.86,66.96,14500.0
2013-03-04 14:50:00,66.95,67.32,66.92,67.19,47800.0,66.95,67.32,66.92,67.19,47800.0
2013-03-04 15:00:00,67.19,67.21,67.07,67.09,33100.0,67.19,67.21,67.07,67.09,33100.0
2013-03-04 15:10:00,67.06,67.15,66.91,66.91,30500.0,67.06,67.15,66.91,66.91,30500.0
2013-03-04 15:20:00,66.9,67.06,66.85,66.91,48900.0,66.9,67.06,66.85,66.91,48900.0
2013-03-04 15:30:00,66.92,66.94,66.84,66.89,69500.0,66.92,66.94,66.84,66.89,69500.0
2013-03-04 15:40:00,66.9,66.96,66.84,66.95,71300.0,66.9,66.96,66.84,66.95,71300.0
2013-03-04 15:50:00,66.94,67.09,66.91,67.04,129200.0,66.94,67.09,66.91,67.04,129200.0
2013-03-05 09:30:00,67.51,67.98,67.18,67.78,63500.0,67.51,67.98,67.18,67.78,63500.0
2013-03-05 09:40:00,67.78,68.03,67.68,68.0,46700.0,67.78,68.03,67.68,68.0,46700.0
2013-03-05 09:50:00,68.0,68.46,68.0,68.34,85800.0,68.0,68.46,68.0,68.34,85800.0
2013-03-05 10:00:00,68.33,68.59,68.27,68.5,87700.0,68.33,68.59,68.27,68.5,87700.0
2013-03-05 10:10:00,68.46,68.7,68.32,68.67,66800.0,68.46,68.7,68.32,68.67,66800.0
2013-03-05 10:20:00,68.67,68.93,68.64,68.89,62300.0,68.67,68.93,68.64,68.89,62300.0
2013-03-05 10:30:00,68.85,68.9,68.73,68.79,32300.0,68.85,68.9,68.73,68.79,32300.0
2013-03-05 10:40:00,68.78,68.89,68.69,68.8,142800.0,68.78,68.89,68.69,68.8,142800.0
2013-03-05 10:50:00,68.84,69.0,68.68,68.88,83400.0,68.84,69.0,68.68,68.88,83400.0
2013-03-05 11:00:00,68.92,68.97,68.82,68.91,48400.0,68.92,68.97,68.82,68.91,48400.0
2013-03-05 11:10:00,68.89,69.03,68.89,68.95,87700.0,68.89,69.03,68.89,68.95,87700.0
2013-03-05 11:20:00,68.92,69.01,68.87,68.94,42900.0,68.92,69.01,68.87,68.94,42900.0
2013-03-05 11:30:00,68.94,69.01,68.89,68.97,35800.0,68.94,69.01,68.89,68.97,35800.0
2013-03-05 11:40:00,68.95,69.2,68.92,69.15,77500.0,68.95,69.2,68.92,69.15,77500.0
2013-03-05 11:50:00,69.15,69.16,69.04,69.04,15600.0,69.15,69.16,69.04,69.04,15600.0
2013-03-05 12:00:00,69.08,69.3,69.05,69.21,52800.0,69.08,69.3,69.05,69.21,52800.0
2013-03-05 12:10:00,69.2,69.24,69.07,69.15,25800.0,69.2,69.24,69.07,69.15,25800.0
2013-03-05 12:20:00,69.16,69.22,69.07,69.13,92900.0,69.16,69.22,69.07,69.13,92900.0
2013-03-05 12:30:00,69.22,69.24,69.1,69.24,35300.0,69.22,69.24,69.1,69.24,35300.0
2013-03-05 12:40:00,69.22,69.33,69.15,69.25,27100.0,69.22,69.33,69.15,69.25,27100.0
2013-03-05 12:50:00,69.27,69.39,69.11,69.18,54700.0,69.27,69.39,69.11,69.18,54700.0
2013-03-05 13:00:00,69.18,69.28,69.14,69.22,13000.0,69.18,69.28,69.14,69.22,13000.0
2013-03-05 13:10:00,69.2,69.22,68.99,69.0,55100.0,69.2,69.22,68.99,69.0,55100.0
2013-03-05 13:20:00,69.02,69.12,68.91,69.0,68700.0,69.02,69.12,68.91,69.0,68700.0
2013-03-05 13:30:00,69.0,69.14,69.0,69.13,24300.0,69.0,69.14,69.0,69.13,24300.0
2013-03-05 13:40:00,69.14,69.19,69.02,69.03,21500.0,69.14,69.19,69.02,69.03,21500.0
2013-03-05 13:50:00,69.02,69.06,68.72,68.74,38200.0,69.02,69.06,68.72,68.74,38200.0
2013-03-05 14:00:00,68.76,68.95,68.76,68.88,42400.0,68.76,68.95,68.76,68.88,42400.0
2013-03-05 14:10:00,68.88,68.92,68.79,68.91,18500.0,68.88,68.92,68.79,68.91,18500.0
2013-03-05 14:20:00,68.89,68.96,68.79,68.87,39400.0,68.89,68.96,68.79,68.87,39400.0
2013-03-05 14:30:00,68.9,68.96,68.83,68.92,55900.0,68.9,68.96,68.83,68.92,55900.0
2013-03-05 14:40:00,68.92,69.08,68.85,69.03,54200.0,68.92,69.08,68.85,69.03,54200.0
2013-03-05 14:50:00,69.02,69.05,68.89,69.0,24200.0,69.02,69.05,68.89,69.0,24200.0
2013-03-05 15:00:00,68.98,69.08,68.92,69.0,30600.0,68.98,69.08,68.92,69.0,30600.0
2013-03-05 15:10:00,68.97,69.02,68.89,69.0,72400.0,68.97,69.02,68.89,69.0,72400.0
2013-03-05 15:20:00,68.95,69.04,68.92,69.01,49300.0,68.95,69.04,68.92,69.01,49300.0
2013-03-05 15:30:00,69.0,69.05,68.94,68.95,45100.0,69.0,69.05,68.94,68.95,45100.0
2013-03-05 15:40:00,68.95,69.07,68.93,69.05,103600.0,68.95,69.07,68.93,69.05,103600.0
2013-03-05 15:50:00,69.03,69.18,69.03,69.1,195500.0,69.03,69.18,69.03,69.1,195500.0
2013-03-06 09:30:00,69.18,69.88,69.18,69.48,162300.0,69.18,69.88,69.18,69.48,162300.0
2013-03-06 09:40:00,69.48,69.59,69.35,69.46,57200.0,69.48,69.59,69.35,69.46,57200.0
2013-03-06 09:50:00,69.49,69.98,69.44,69.95,95900.0,69.49,69.98,69.44,69.95,95900.0
2013-03-06 10:00:00,69.91,70.25,69.61,70.2,94600.0,69.91,70.25,69.61,70.2,94600.0
2013-03-06 10:10:00,70.2,70.5,70.16,70.35,105300.0,70.2,70.5,70.16,70.35,105300.0
2013-03-06 10:20:00,70.33,70.58,70.09,70.16,65800.0,70.33,70.58,70.09,70.16,65800.0
2013-03-06 10:30:00,70.14,70.31,70.08,70.31,61500.0,70.14,70.31,70.08,70.31,61500.0
2013-03-06 10:40:00,70.32,70.5,70.32,70.48,54000.0,70.32,70.5,70.32,70.48,54000.0
2013-03-06 10:50:00,70.47,70.53,70.32,70.35,75700.0,70.47,70.53,70.32,70.35,75700.0
2013-03-06 11:00:00,70.34,70.43,70.13,70.28,33000.0,70.34,70.43,70.13,70.28,33000.0
2013-03-06 11:10:00,70.28,70.31,69.86,70.0,63700.0,70.28,70.31,69.86,70.0,63700.0
2013-03-06 11:20:00,69.99,70.08,69.94,69.97,34800.0,69.99,70.08,69.94,69.97,34800.0
2013-03-06 11:30:00,69.99,70.05,69.96,69.98,26100.0,69.99,70.05,69.96,69.98,26100.0
2013-03-06 11:40:00,69.98,70.06,69.94,70.0,21000.0,69.98,70.06,69.94,70.0,21000.0
2013-03-06 11:50:00,70.05,70.05,69.91,69.98,41800.0,70.05,70.05,69.91,69.98,41800.0
2013-03-06 12:00:00,69.98,70.0,69.89,69.89,44600.0,69.98,70.0,69.89,69.89,44600.0
2013-03-06 12:10:00,69.9,69.91,69.68,69.84,33400.0,69.9,69.91,69.68,69.84,33400.0
2013-03-06 12:20:00,69.85,69.92,69.7,69.77,38500.0,69.85,69.92,69.7,69.77,38500.0
2013-03-06 12:30:00,69.77,69.77,69.52,69.69,21700.0,69.77,69.77,69.52,69.69,21700.0
2013-03-06 12:40:00,69.65,69.85,69.65,69.83,14300.0,69.65,69.85,69.65,69.83,14300.0
2013-03-06 12:50:00,69.82,69.85,69.69,69.69,15800.0,69.82,69.85,69.69,69.69,15800.0
2013-03-06 13:00:00,69.74,69.78,69.66,69.76,31000.0,69.74,69.78,69.66,69.76,31000.0
2013-03-06 13:10:00,69.75,69.76,69.59,69.6,36800.0,69.75,69.76,69.59,69.6,36800.0
2013-03-06 13:20:00,69.59,69.71,69.51,69.62,47400.0,69.59,69.71,69.51,69.62,47400.0
2013-03-06 13:30:00,69.63,69.63,69.39,69.51,25700.0,69.63,69.63,69.39,69.51,25700.0
2013-03-06 13:40:00,69.55,69.59,69.38,69.38,11800.0,69.55,69.59,69.38,69.38,11800.0
2013-03-06 13:50:00,69.42,69.48,69.33,69.48,15600.0,69.42,69.48,69.33,69.48,15600.0
2013-03-06 14:00:00,69.48,69.59,69.36,69.41,31900.0,69.48,69.59,69.36,69.41,31900.0
2013-03-06 14:10:00,69.41,69.44,69.26,69.4,18700.0,69.41,69.44,69.26,69.4,18700.0
2013-03-06 14:20:00,69.41,69.46,69.25,69.25,13700.0,69.41,69.46,69.25,69.25,13700.0
2013-03-06 14:30:00,69.27,69.47,69.27,69.41,12700.0,69.27,69.47,69.27,69.41,12700.0
2013-03-06 14:40:00,69.39,69.47,69.3,69.41,13700.0,69.39,69.47,69.3,69.41,13700.0
2013-03-06 14:50:00,69.42,69.42,69.26,69.3,14900.0,69.42,69.42,69.26,69.3,14900.0
2013-03-06 15:00:00,69.32,69.55,69.32,69.47,24200.0,69.32,69.55,69.32,69.47,24200.0
2013-03-06 15:10:00,69.45,69.6,69.33,69.49,18400.0,69.45,69.6,69.33,69.49,18400.0
2013-03-06 15:20:00,69.46,69.46,69.31,69.35,16600.0,69.46,69.46,69.31,69.35,16600.0
2013-03-06 15:30:00,69.34,69.41,69.26,69.33,30700.0,69.34,69.41,69.26,69.33,30700.0
2013-03-06 15:40:00,69.35,69.43,69.3,69.37,37000.0,69.35,69.43,69.3,69.37,37000.0
2013-03-06 15:50:00,69.37,69.6,69.33,69.51,134100.0,69.37,69.6,69.33,69.51,134100.0
2013-03-07 09:30:00,69.82,69.94,69.52,69.63,31200.0,69.82,69.94,69.52,69.63,31200.0
2013-03-07 09:40:00,69.57,69.6,69.3,69.5,21000.0,69.57,69.6,69.3,69.5,21000.0
2013-03-07 09:50:00,69.41,70.0,69.39,70.0,36900.0,69.41,70.0,69.39,70.0,36900.0
2013-03-07 10:00:00,70.0,70.17,69.67,69.9,33100.0,70.0,70.17,69.67,69.9,33100.0
2013-03-07 10:10:00,69.89,69.89,69.33,69.36,54000.0,69.89,69.89,69.33,69.36,54000.0
2013-03-07 10:20:00,69.37,69.37,69.07,69.13,29900.0,69.37,69.37,69.07,69.13,29900.0
2013-03-07 10:30:00,69.28,69.34,69.15,69.23,16300.0,69.28,69.34,69.15,69.23,16300.0
2013-03-07 10:40:00,69.25,69.35,69.16,69.16,38100.0,69.25,69.35,69.16,69.16,38100.0
2013-03-07 10:50:00,69.18,69.18,68.9,68.91,31600.0,69.18,69.18,68.9,68.91,31600.0
2013-03-07 11:00:00,68.92,69.13,68.92,69.08,27100.0,68.92,69.13,68.92,69.08,27100.0
2013-03-07 11:10:00,69.09,69.25,69.09,69.1,22700.0,69.09,69.25,69.09,69.1,22700.0
2013-03-07 11:20:00,69.1,69.19,68.95,68.98,30200.0,69.1,69.19,68.95,68.98,30200.0
2013-03-07 11:30:00,68.98,68.98,68.69,68.85,38800.0,68.98,68.98,68.69,68.85,38800.0
2013-03-07 11:40:00,68.83,68.83,68.55,68.59,44400.0,68.83,68.83,68.55,68.59,44400.0
2013-03-07 11:50:00,68.62,68.66,68.5,68.6,27500.0,68.62,68.66,68.5,68.6,27500.0
2013-03-07 12:00:00,68.56,68.56,68.51,68.53,15000.0,68.56,68.56,68.51,68.53,15000.0
2013-03-07 12:10:00,68.53,68.56,68.46,68.51,17200.0,68.53,68.56,68.46,68.51,17200.0
2013-03-07 12:20:00,68.51,68.52,68.46,68.47,27800.0,68.51,68.52,68.46,68.47,27800.0
2013-03-07 12:30:00,68.47,68.5,68.37,68.37,21700.0,68.47,68.5,68.37,68.37,21700.0
2013-03-07 12:40:00,68.36,68.56,68.32,68.52,39500.0,68.36,68.56,68.32,68.52,39500.0
2013-03-07 12:50:00,68.52,68.61,68.45,68.52,30200.0,68.52,68.61,68.45,68.52,30200.0
2013-03-07 13:00:00,68.53,68.59,68.38,68.41,21300.0,68.53,68.59,68.38,68.41,21300.0
2013-03-07 13:10:00,68.4,68.53,68.38,68.42,17600.0,68.4,68.53,68.38,68.42,17600.0
2013-03-07 13:20:00,68.41,68.41,68.3,68.32,28500.0,68.41,68.41,68.3,68.32,28500.0
2013-03-07 13:30:00,68.3,68.37,68.3,68.34,16600.0,68.3,68.37,68.3,68.34,16600.0
2013-03-07 13:40:00,68.34,68.39,68.33,68.34,21300.0,68.34,68.39,68.33,68.34,21300.0
2013-03-07 13:50:00,68.34,68.38,68.32,68.32,16600.0,68.34,68.38,68.32,68.32,16600.0
2013-03-07 14:00:00,68.33,68.4,68.31,68.31,24300.0,68.33,68.4,68.31,68.31,24300.0
2013-03-07 14:10:00,68.33,68.34,68.22,68.24,42900.0,68.33,68.34,68.22,68.24,42900.0
2013-03-07 14:20:00,68.26,68.3,68.1,68.14,44600.0,68.26,68.3,68.1,68.14,44600.0
2013-03-07 14:30:00,68.13,68.18,68.0,68.01,49900.0,68.13,68.18,68.0,68.01,49900.0
2013-03-07 14:40:00,68.01,68.49,68.01,68.46,38300.0,68.01,68.49,68.01,68.46,38300.0
2013-03-07 14:50:00,68.46,68.5,68.37,68.46,23400.0,68.46,68.5,68.37,68.46,23400.0
2013-03-07 15:00:00,68.46,68.54,68.44,68.46,27000.0,68.46,68.54,68.44,68.46,27000.0
2013-03-07 15:10:00,68.46,68.53,68.27,68.29,38900.0,68.46,68.53,68.27,68.29,38900.0
2013-03-07 15:20:00,68.29,68.35,68.09,68.16,52600.0,68.29,68.35,68.09,68.16,52600.0
2013-03-07 15:30:00,68.18,68.39,68.14,68.36,35200.0,68.18,68.39,68.14,68.36,35200.0
2013-03-07 15:40:00,68.39,68.39,68.21,68.31,34800.0,68.39,68.39,68.21,68.31,34800.0
2013-03-07 15:50:00,68.29,68.34,68.05,68.06,153200.0,68.29,68.34,68.05,68.06,153200.0
2013-03-08 09:30:00,68.51,68.83,68.18,68.31,73200.0,68.51,68.83,68.18,68.31,73200.0
2013-03-08 09:40:00,68.32,68.5,68.14,68.37,50200.0,68.32,68.5,68.14,68.37,50200.0
2013-03-08 09:50:00,68.38,68.54,68.09,68.4,48300.0,68.38,68.54,68.09,68.4,48300.0
2013-03-08 10:00:00,68.41,68.5,68.12,68.26,36900.0,68.41,68.5,68.12,68.26,36900.0
2013-03-08 10:10:00,68.31,68.47,68.19,68.35,28600.0,68.31,68.47,68.19,68.35,28600.0
2013-03-08 10:20:00,68.35,68.66,68.35,68.43,59000.0,68.35,68.66,68.35,68.43,59000.0
2013-03-08 10:30:00,68.44,68.67,68.34,68.6,66700.0,68.44,68.67,68.34,68.6,66700.0
2013-03-08 10:40:00,68.6,68.79,68.59,68.7,20800.0,68.6,68.79,68.59,68.7,20800.0
2013-03-08 10:50:00,68.74,68.79,68.6,68.67,21100.0,68.74,68.79,68.6,68.67,21100.0
2013-03-08 11:00:00,68.7,68.78,68.52,68.78,14600.0,68.7,68.78,68.52,68.78,14600.0
2013-03-08 11:10:00,68.78,68.86,68.61,68.61,23100.0,68.78,68.86,68.61,68.61,23100.0
2013-03-08 11:20:00,68.6,68.69,68.54,68.69,52600.0,68.6,68.69,68.54,68.69,52600.0
2013-03-08 11:30:00,68.69,68.75,68.63,68.71,34200.0,68.69,68.75,68.63,68.71,34200.0
2013-03-08 11:40:00,68.71,68.78,68.67,68.76,26900.0,68.71,68.78,68.67,68.76,26900.0
2013-03-08 11:50:00,68.78,68.86,68.78,68.81,10500.0,68.78,68.86,68.78,68.81,10500.0
2013-03-08 12:00:00,68.82,69.14,68.82,69.14,20200.0,68.82,69.14,68.82,69.14,20200.0
2013-03-08 12:10:00,69.14,69.31,69.09,69.12,31800.0,69.14,69.31,69.09,69.12,31800.0
2013-03-08 12:20:00,69.17,69.23,69.1,69.1,13900.0,69.17,69.23,69.1,69.1,13900.0
2013-03-08 12:30:00,69.13,69.14,68.95,69.03,21000.0,69.13,69.14,68.95,69.03,21000.0
2013-03-08 12:40:00,69.04,69.16,69.04,69.15,12300.0,69.04,69.16,69.04,69.15,12300.0
2013-03-08 12:50:00,69.12,69.2,69.09,69.19,10300.0,69.12,69.2,69.09,69.19,10300.0
2013-03-08 13:00:00,69.2,69.34,69.2,69.33,17300.0,69.2,69.34,69.2,69.33,17300.0
2013-03-08 13:10:00,69.34,69.51,69.33,69.41,33700.0,69.34,69.51,69.33,69.41,33700.0
2013-03-08 13:20:00,69.39,69.47,69.37,69.37,16200.0,69.39,69.47,69.37,69.37,16200.0
2013-03-08 13:30:00,69.37,69.38,69.21,69.27,22800.0,69.37,69.38,69.21,69.27,22800.0
2013-03-08 13:40:00,69.27,69.3,69.07,69.21,21000.0,69.27,69.3,69.07,69.21,21000.0
2013-03-08 13:50:00,69.2,69.39,69.16,69.39,25800.0,69.2,69.39,69.16,69.39,25800.0
2013-03-08 14:00:00,69.38,69.62,69.38,69.6,44500.0,69.38,69.62,69.38,69.6,44500.0
2013-03-08 14:10:00,69.61,69.77,69.61,69.77,36200.0,69.61,69.77,69.61,69.77,36200.0
2013-03-08 14:20:00,69.77,69.86,69.75,69.79,67000.0,69.77,69.86,69.75,69.79,67000.0
2013-03-08 14:30:00,69.78,69.86,69.77,69.86,44800.0,69.78,69.86,69.77,69.86,44800.0
2013-03-08 14:40:00,69.86,69.94,69.84,69.92,89300.0,69.86,69.94,69.84,69.92,89300.0
2013-03-08 14:50:00,69.92,69.98,69.84,69.95,34800.0,69.92,69.98,69.84,69.95,34800.0
2013-03-08 15:00:00,69.94,69.96,69.86,69.94,20300.0,69.94,69.96,69.86,69.94,20300.0
2013-03-08 15:10:00,69.94,69.98,69.8,69.94,25400.0,69.94,69.98,69.8,69.94,25400.0
2013-03-08 15:20:00,69.95,69.96,69.74,69.74,30500.0,69.95,69.96,69.74,69.74,30500.0
2013-03-08 15:30:00,69.73,69.83,69.67,69.72,29200.0,69.73,69.83,69.67,69.72,29200.0
2013-03-08 15:40:00,69.72,69.93,69.68,69.91,67400.0,69.72,69.93,69.68,69.91,67400.0
2013-03-08 15:50:00,69.9,69.98,69.82,69.93,148200.0,69.9,69.98,69.82,69.93,148200.0
2013-03-11 09:30:00,69.15,69.65,68.97,69.35,74300.0,69.15,69.65,68.97,69.35,74300.0
2013-03-11 09:40:00,69.35,69.57,69.15,69.51,67700.0,69.35,69.57,69.15,69.51,67700.0
2013-03-11 09:50:00,69.5,69.57,69.21,69.46,41400.0,69.5,69.57,69.21,69.46,41400.0
2013-03-11 10:00:00,69.48,69.6,69.28,69.56,45700.0,69.48,69.6,69.28,69.56,45700.0
2013-03-11 10:10:00,69.49,69.6,69.36,69.6,30600.0,69.49,69.6,69.36,69.6,30600.0
2013-03-11 10:20:00,69.6,69.83,69.43,69.57,33900.0,69.6,69.83,69.43,69.57,33900.0
2013-03-11 10:30:00,69.61,69.96,69.58,69.94,28800.0,69.61,69.96,69.58,69.94,28800.0
2013-03-11 10:40:00,69.95,70.13,69.83,70.12,47400.0,69.95,70.13,69.83,70.12,47400.0
2013-03-11 10:50:00,70.13,70.3,69.97,70.09,51600.0,70.13,70.3,69.97,70.09,51600.0
2013-03-11 11:00:00,70.08,70.17,69.97,70.11,37100.0,70.08,70.17,69.97,70.11,37100.0
2013-03-11 11:10:00,70.07,70.4,70.07,70.35,46600.0,70.07,70.4,70.07,70.35,46600.0
2013-03-11 11:20:00,70.33,70.33,70.0,70.11,16400.0,70.33,70.33,70.0,70.11,16400.0
2013-03-11 11:30:00,70.08,70.18,70.02,70.14,21300.0,70.08,70.18,70.02,70.14,21300.0
2013-03-11 11:40:00,70.09,70.15,70.06,70.14,16300.0,70.09,70.15,70.06,70.14,16300.0
2013-03-11 11:50:00,70.15,70.26,70.07,70.11,77900.0,70.15,70.26,70.07,70.11,77900.0
2013-03-11 12:00:00,70.11,70.11,69.98,69.98,14300.0,70.11,70.11,69.98,69.98,14300.0
2013-03-11 12:10:00,70.0,70.26,69.98,70.04,141200.0,70.0,70.26,69.98,70.04,141200.0
2013-03-11 12:20:00,70.03,70.18,69.75,69.79,65400.0,70.03,70.18,69.75,69.79,65400.0
2013-03-11 12:30:00,69.77,69.8,69.55,69.65,26800.0,69.77,69.8,69.55,69.65,26800.0
2013-03-11 12:40:00,69.65,69.69,69.46,69.46,21500.0,69.65,69.69,69.46,69.46,21500.0
2013-03-11 12:50:00,69.44,69.56,69.43,69.5,20300.0,69.44,69.56,69.43,69.5,20300.0
2013-03-11 13:00:00,69.52,69.53,69.43,69.46,19000.0,69.52,69.53,69.43,69.46,19000.0
2013-03-11 13:10:00,69.45,69.65,69.33,69.64,31800.0,69.45,69.65,69.33,69.64,31800.0
2013-03-11 13:20:00,69.61,69.63,69.43,69.5,16300.0,69.61,69.63,69.43,69.5,16300.0
2013-03-11 13:30:00,69.49,69.52,69.44,69.5,24000.0,69.49,69.52,69.44,69.5,24000.0
2013-03-11 13:40:00,69.5,69.56,69.49,69.5,25000.0,69.5,69.56,69.49,69.5,25000.0
2013-03-11 13:50:00,69.52,69.63,69.5,69.54,20800.0,69.52,69.63,69.5,69.54,20800.0
2013-03-11 14:00:00,69.53,69.62,69.5,69.62,18400.0,69.53,69.62,69.5,69.62,18400.0
2013-03-11 14:10:00,69.62,69.72,69.6,69.65,28200.0,69.62,69.72,69.6,69.65,28200.0
2013-03-11 14:20:00,69.65,69.66,69.48,69.49,34400.0,69.65,69.66,69.48,69.49,34400.0
2013-03-11 14:30:00,69.48,69.51,69.33,69.51,30200.0,69.48,69.51,69.33,69.51,30200.0
2013-03-11 14:40:00,69.56,69.64,69.53,69.53,13800.0,69.56,69.64,69.53,69.53,13800.0
2013-03-11 14:50:00,69.55,69.55,69.46,69.46,19900.0,69.55,69.55,69.46,69.46,19900.0
2013-03-11 15:00:00,69.46,69.55,69.44,69.5,123300.0,69.46,69.55,69.44,69.5,123300.0
2013-03-11 15:10:00,69.49,69.57,69.48,69.56,25600.0,69.49,69.57,69.48,69.56,25600.0
2013-03-11 15:20:00,69.56,69.6,69.53,69.59,34300.0,69.56,69.6,69.53,69.59,34300.0
2013-03-11 15:30:00,69.59,69.67,69.44,69.45,28900.0,69.59,69.67,69.44,69.45,28900.0
2013-03-11 15:40:00,69.45,69.52,69.38,69.51,58700.0,69.45,69.52,69.38,69.51,58700.0
2013-03-11 15:50:00,69.51,69.51,69.4,69.48,97200.0,69.51,69.51,69.4,69.48,97200.0
2013-03-12 09:30:00,69.52,69.65,69.23,69.62,20100.0,69.52,69.65,69.23,69.62,20100.0
2013-03-12 09:40:00,69.6,69.65,69.31,69.5,22700.0,69.6,69.65,69.31,69.5,22700.0
2013-03-12 09:50:00,69.5,69.81,69.44,69.79,18300.0,69.5,69.81,69.44,69.79,18300.0
2013-03-12 10:00:00,69.73,69.93,69.52,69.89,24400.0,69.73,69.93,69.52,69.89,24400.0
2013-03-12 10:10:00,69.89,69.9,69.66,69.7,23000.0,69.89,69.9,69.66,69.7,23000.0
2013-03-12 10:20:00,69.72,69.82,69.56,69.57,33000.0,69.72,69.82,69.56,69.57,33000.0
2013-03-12 10:30:00,69.57,69.6,69.33,69.4,26400.0,69.57,69.6,69.33,69.4,26400.0
2013-03-12 10:40:00,69.4,69.4,69.1,69.13,38700.0,69.4,69.4,69.1,69.13,38700.0
2013-03-12 10:50:00,69.13,69.17,69.07,69.1,15300.0,69.13,69.17,69.07,69.1,15300.0
2013-03-12 11:00:00,69.06,69.1,68.82,68.86,25600.0,69.06,69.1,68.82,68.86,25600.0
2013-03-12 11:10:00,68.89,68.94,68.82,68.9,9500.0,68.89,68.94,68.82,68.9,9500.0
2013-03-12 11:20:00,68.89,69.01,68.86,68.92,52600.0,68.89,69.01,68.86,68.92,52600.0
2013-03-12 11:30:00,68.92,69.15,68.92,69.09,23600.0,68.92,69.15,68.92,69.09,23600.0
2013-03-12 11:40:00,69.12,69.19,68.97,69.04,18100.0,69.12,69.19,68.97,69.04,18100.0
2013-03-12 11:50:00,69.1,69.19,69.01,69.02,18400.0,69.1,69.19,69.01,69.02,18400.0
2013-03-12 12:00:00,69.05,69.12,68.95,69.05,9600.0,69.05,69.12,68.95,69.05,9600.0
2013-03-12 12:10:00,69.02,69.02,68.91,68.95,11500.0,69.02,69.02,68.91,68.95,11500.0
2013-03-12 12:20:00,68.94,69.0,68.76,68.85,24600.0,68.94,69.0,68.76,68.85,24600.0
2013-03-12 12:30:00,68.88,69.05,68.88,68.95,7900.0,68.88,69.05,68.88,68.95,7900.0
2013-03-12 12:40:00,68.92,68.93,68.76,68.79,23600.0,68.92,68.93,68.76,68.79,23600.0
2013-03-12 12:50:00,68.77,68.93,68.77,68.86,7100.0,68.77,68.93,68.77,68.86,7100.0
2013-03-12 13:00:00,68.86,68.9,68.8,68.86,9600.0,68.86,68.9,68.8,68.86,9600.0
2013-03-12 13:10:00,68.85,68.87,68.79,68.84,11900.0,68.85,68.87,68.79,68.84,11900.0
2013-03-12 13:20:00,68.85,68.87,68.75,68.83,14700.0,68.85,68.87,68.75,68.83,14700.0
2013-03-12 13:30:00,68.83,68.88,68.76,68.8,14700.0,68.83,68.88,68.76,68.8,14700.0
2013-03-12 13:40:00,68.77,68.9,68.77,68.8,14400.0,68.77,68.9,68.77,68.8,14400.0
2013-03-12 13:50:00,68.83,68.83,68.7,68.83,14400.0,68.83,68.83,68.7,68.83,14400.0
2013-03-12 14:00:00,68.84,68.88,68.78,68.78,26900.0,68.84,68.88,68.78,68.78,26900.0
2013-03-12 14:10:00,68.77,68.88,68.7,68.8,17500.0,68.77,68.88,68.7,68.8,17500.0
2013-03-12 14:20:00,68.85,68.89,68.78,68.81,11400.0,68.85,68.89,68.78,68.81,11400.0
2013-03-12 14:30:00,68.82,68.88,68.78,68.86,11800.0,68.82,68.88,68.78,68.86,11800.0
2013-03-12 14:40:00,68.85,68.91,68.81,68.85,9200.0,68.85,68.91,68.81,68.85,9200.0
2013-03-12 14:50:00,68.86,68.9,68.86,68.86,12600.0,68.86,68.9,68.86,68.86,12600.0
2013-03-12 15:00:00,68.86,68.91,68.85,68.88,11600.0,68.86,68.91,68.85,68.88,11600.0
2013-03-12 15:10:00,68.89,68.94,68.82,68.82,33300.0,68.89,68.94,68.82,68.82,33300.0
2013-03-12 15:20:00,68.83,68.94,68.83,68.88,74400.0,68.83,68.94,68.83,68.88,74400.0
2013-03-12 15:30:00,68.87,68.88,68.83,68.85,27400.0,68.87,68.88,68.83,68.85,27400.0
2013-03-12 15:40:00,68.83,68.9,68.82,68.83,33600.0,68.83,68.9,68.82,68.83,33600.0
2013-03-12 15:50:00,68.82,68.83,68.71,68.74,91700.0,68.82,68.83,68.71,68.74,91700.0
2013-03-13 09:30:00,69.08,69.3,68.74,68.75,47200.0,69.08,69.3,68.74,68.75,47200.0
2013-03-13 09:40:00,68.73,68.8,68.41,68.58,23500.0,68.73,68.8,68.41,68.58,23500.0
2013-03-13 09:50:00,68.64,68.64,68.43,68.5,11300.0,68.64,68.64,68.43,68.5,11300.0
2013-03-13 10:00:00,68.55,68.69,68.5,68.64,27400.0,68.55,68.69,68.5,68.64,27400.0
2013-03-13 10:10:00,68.66,68.85,68.61,68.8,21300.0,68.66,68.85,68.61,68.8,21300.0
2013-03-13 10:20:00,68.84,69.0,68.75,68.82,31400.0,68.84,69.0,68.75,68.82,31400.0
2013-03-13 10:30:00,68.79,69.05,68.7,69.0,13300.0,68.79,69.05,68.7,69.0,13300.0
2013-03-13 10:40:00,69.04,69.11,68.9,69.11,13700.0,69.04,69.11,68.9,69.11,13700.0
2013-03-13 10:50:00,69.12,69.12,68.96,68.98,10900.0,69.12,69.12,68.96,68.98,10900.0
2013-03-13 11:00:00,68.97,69.01,68.71,68.75,14600.0,68.97,69.01,68.71,68.75,14600.0
2013-03-13 11:10:00,68.74,69.0,68.74,68.97,22200.0,68.74,69.0,68.74,68.97,22200.0
2013-03-13 11:20:00,68.93,68.98,68.85,68.88,33600.0,68.93,68.98,68.85,68.88,33600.0
2013-03-13 11:30:00,68.9,69.01,68.86,68.94,41400.0,68.9,69.01,68.86,68.94,41400.0
2013-03-13 11:40:00,68.96,69.03,68.95,68.95,11500.0,68.96,69.03,68.95,68.95,11500.0
2013-03-13 11:50:00,68.96,68.96,68.8,68.85,10200.0,68.96,68.96,68.8,68.85,10200.0
2013-03-13 12:00:00,68.85,69.0,68.76,69.0,12300.0,68.85,69.0,68.76,69.0,12300.0
2013-03-13 12:10:00,68.98,69.0,68.9,68.94,23400.0,68.98,69.0,68.9,68.94,23400.0
2013-03-13 12:20:00,68.95,69.26,68.94,69.25,51500.0,68.95,69.26,68.94,69.25,51500.0
2013-03-13 12:30:00,69.27,69.47,69.21,69.39,32400.0,69.27,69.47,69.21,69.39,32400.0
2013-03-13 12:40:00,69.44,69.56,69.42,69.55,19400.0,69.44,69.56,69.42,69.55,19400.0
2013-03-13 12:50:00,69.55,69.65,69.55,69.64,19400.0,69.55,69.65,69.55,69.64,19400.0
2013-03-13 13:00:00,69.61,69.62,69.45,69.59,17500.0,69.61,69.62,69.45,69.59,17500.0
2013-03-13 13:10:00,69.59,69.59,69.39,69.4,20300.0,69.59,69.59,69.39,69.4,20300.0
2013-03-13 13:20:00,69.38,69.39,69.17,69.19,24700.0,69.38,69.39,69.17,69.19,24700.0
2013-03-13 13:30:00,69.23,69.28,69.18,69.19,13000.0,69.23,69.28,69.18,69.19,13000.0
2013-03-13 13:40:00,69.2,69.28,69.16,69.17,19000.0,69.2,69.28,69.16,69.17,19000.0
2013-03-13 13:50:00,69.18,69.19,68.94,68.94,21600.0,69.18,69.19,68.94,68.94,21600.0
2013-03-13 14:00:00,68.96,69.06,68.94,69.03,9400.0,68.96,69.06,68.94,69.03,9400.0
2013-03-13 14:10:00,69.03,69.09,68.99,69.05,16500.0,69.03,69.09,68.99,69.05,16500.0
2013-03-13 14:20:00,69.06,69.26,69.0,69.22,12500.0,69.06,69.26,69.0,69.22,12500.0
2013-03-13 14:30:00,69.19,69.23,69.12,69.23,5900.0,69.19,69.23,69.12,69.23,5900.0
2013-03-13 14:40:00,69.25,69.26,68.99,69.05,14500.0,69.25,69.26,68.99,69.05,14500.0
2013-03-13 14:50:00,69.01,69.05,68.9,68.97,16500.0,69.01,69.05,68.9,68.97,16500.0
2013-03-13 15:00:00,68.95,68.95,68.71,68.73,20600.0,68.95,68.95,68.71,68.73,20600.0
2013-03-13 15:10:00,68.77,68.81,68.7,68.73,18800.0,68.77,68.81,68.7,68.73,18800.0
2013-03-13 15:20:00,68.73,68.81,68.73,68.78,29100.0,68.73,68.81,68.73,68.78,29100.0
2013-03-13 15:30:00,68.78,68.81,68.67,68.79,37200.0,68.78,68.81,68.67,68.79,37200.0
2013-03-13 15:40:00,68.78,68.79,68.67,68.74,43100.0,68.78,68.79,68.67,68.74,43100.0
2013-03-13 15:50:00,68.74,68.76,68.59,68.6,84900.0,68.74,68.76,68.59,68.6,84900.0
2013-03-14 09:30:00,68.79,69.55,68.58,69.25,87300.0,68.79,69.55,68.58,69.25,87300.0
2013-03-14 09:40:00,69.25,69.91,69.18,69.65,91500.0,69.25,69.91,69.18,69.65,91500.0
2013-03-14 09:50:00,69.67,69.73,69.35,69.57,46500.0,69.67,69.73,69.35,69.57,46500.0
2013-03-14 10:00:00,69.51,69.88,69.46,69.77,60900.0,69.51,69.88,69.46,69.77,60900.0
2013-03-14 10:10:00,69.77,69.81,69.41,69.6,39200.0,69.77,69.81,69.41,69.6,39200.0
2013-03-14 10:20:00,69.6,69.66,69.55,69.59,46100.0,69.6,69.66,69.55,69.59,46100.0
2013-03-14 10:30:00,69.59,69.75,69.59,69.7,50700.0,69.59,69.75,69.59,69.7,50700.0
2013-03-14 10:40:00,69.7,69.82,69.61,69.71,66600.0,69.7,69.82,69.61,69.71,66600.0
2013-03-14 10:50:00,69.7,69.88,69.63,69.88,36000.0,69.7,69.88,69.63,69.88,36000.0
2013-03-14 11:00:00,69.89,69.95,69.78,69.85,26100.0,69.89,69.95,69.78,69.85,26100.0
2013-03-14 11:10:00,69.87,69.9,69.75,69.75,17200.0,69.87,69.9,69.75,69.75,17200.0
2013-03-14 11:20:00,69.77,69.83,69.71,69.78,32800.0,69.77,69.83,69.71,69.78,32800.0
2013-03-14 11:30:00,69.77,69.98,69.67,69.97,28800.0,69.77,69.98,69.67,69.97,28800.0
2013-03-14 11:40:00,69.96,70.11,69.88,70.08,61900.0,69.96,70.11,69.88,70.08,61900.0
2013-03-14 11:50:00,70.09,70.34,70.09,70.19,64800.0,70.09,70.34,70.09,70.19,64800.0
2013-03-14 12:00:00,70.17,70.23,70.09,70.22,29800.0,70.17,70.23,70.09,70.22,29800.0
2013-03-14 12:10:00,70.21,70.3,70.09,70.17,30800.0,70.21,70.3,70.09,70.17,30800.0
2013-03-14 12:20:00,70.17,70.21,70.01,70.2,19100.0,70.17,70.21,70.01,70.2,19100.0
2013-03-14 12:30:00,70.21,70.29,70.17,70.29,32100.0,70.21,70.29,70.17,70.29,32100.0
2013-03-14 12:40:00,70.26,70.32,70.19,70.25,33100.0,70.26,70.32,70.19,70.25,33100.0
2013-03-14 12:50:00,70.25,70.48,70.18,70.48,41000.0,70.25,70.48,70.18,70.48,41000.0
2013-03-14 13:00:00,70.46,70.52,70.21,70.22,68600.0,70.46,70.52,70.21,70.22,68600.0
2013-03-14 13:10:00,70.23,70.3,70.15,70.27,30300.0,70.23,70.3,70.15,70.27,30300.0
2013-03-14 13:20:00,70.28,70.33,70.2,70.25,41600.0,70.28,70.33,70.2,70.25,41600.0
2013-03-14 13:30:00,70.25,70.47,70.21,70.46,12600.0,70.25,70.47,70.21,70.46,12600.0
2013-03-14 13:40:00,70.45,70.46,70.32,70.43,59300.0,70.45,70.46,70.32,70.43,59300.0
2013-03-14 13:50:00,70.43,70.46,70.37,70.39,49100.0,70.43,70.46,70.37,70.39,49100.0
2013-03-14 14:00:00,70.38,70.45,70.36,70.43,22900.0,70.38,70.45,70.36,70.43,22900.0
2013-03-14 14:10:00,70.43,70.44,70.33,70.4,28500.0,70.43,70.44,70.33,70.4,28500.0
2013-03-14 14:20:00,70.4,70.42,70.33,70.33,34300.0,70.4,70.42,70.33,70.33,34300.0
2013-03-14 14:30:00,70.33,70.47,70.32,70.42,39300.0,70.33,70.47,70.32,70.42,39300.0
2013-03-14 14:40:00,70.41,70.48,70.33,70.42,47900.0,70.41,70.48,70.33,70.42,47900.0
2013-03-14 14:50:00,70.4,70.48,70.39,70.46,130800.0,70.4,70.48,70.39,70.46,130800.0
2013-03-14 15:00:00,70.45,70.46,70.39,70.44,49600.0,70.45,70.46,70.39,70.44,49600.0
2013-03-14 15:10:00,70.43,70.48,70.37,70.45,44000.0,70.43,70.48,70.37,70.45,44000.0
2013-03-14 15:20:00,70.45,70.5,70.38,70.5,144700.0,70.45,70.5,70.38,70.5,144700.0
2013-03-14 15:30:00,70.48,70.53,70.41,70.43,70400.0,70.48,70.53,70.41,70.43,70400.0
2013-03-14 15:40:00,70.42,70.53,70.41,70.45,68000.0,70.42,70.53,70.41,70.45,68000.0
2013-03-14 15:50:00,70.45,70.51,70.4,70.46,99000.0,70.45,70.51,70.4,70.46,99000.0
2013-03-15 09:30:00,70.06,70.39,69.8,69.8,94700.0,70.06,70.39,69.8,69.8,94700.0
2013-03-15 09:40:00,69.85,70.19,69.8,70.09,33900.0,69.85,70.19,69.8,70.09,33900.0
2013-03-15 09:50:00,70.13,70.17,69.51,69.61,77600.0,70.13,70.17,69.51,69.61,77600.0
2013-03-15 10:00:00,69.55,69.9,69.5,69.68,74900.0,69.55,69.9,69.5,69.68,74900.0
2013-03-15 10:10:00,69.66,69.69,69.46,69.64,105700.0,69.66,69.69,69.46,69.64,105700.0
2013-03-15 10:20:00,69.6,69.62,69.25,69.39,41900.0,69.6,69.62,69.25,69.39,41900.0
2013-03-15 10:30:00,69.42,69.48,69.02,69.05,61900.0,69.42,69.48,69.02,69.05,61900.0
2013-03-15 10:40:00,69.08,69.29,69.04,69.28,40900.0,69.08,69.29,69.04,69.28,40900.0
2013-03-15 10:50:00,69.29,69.45,69.23,69.38,29000.0,69.29,69.45,69.23,69.38,29000.0
2013-03-15 11:00:00,69.37,69.38,69.19,69.27,37000.0,69.37,69.38,69.19,69.27,37000.0
2013-03-15 11:10:00,69.25,69.33,69.17,69.31,38100.0,69.25,69.33,69.17,69.31,38100.0
2013-03-15 11:20:00,69.31,69.31,69.08,69.08,36500.0,69.31,69.31,69.08,69.08,36500.0
2013-03-15 11:30:00,69.13,69.2,69.08,69.2,22100.0,69.13,69.2,69.08,69.2,22100.0
2013-03-15 11:40:00,69.19,69.3,69.18,69.21,44100.0,69.19,69.3,69.18,69.21,44100.0
2013-03-15 11:50:00,69.18,69.3,69.16,69.2,61700.0,69.18,69.3,69.16,69.2,61700.0
2013-03-15 12:00:00,69.18,69.31,69.18,69.27,46200.0,69.18,69.31,69.18,69.27,46200.0
2013-03-15 12:10:00,69.26,69.26,69.02,69.12,89800.0,69.26,69.26,69.02,69.12,89800.0
2013-03-15 12:20:00,69.11,69.15,68.9,68.96,155200.0,69.11,69.15,68.9,68.96,155200.0
2013-03-15 12:30:00,68.95,69.17,68.93,69.14,76300.0,68.95,69.17,68.93,69.14,76300.0
2013-03-15 12:40:00,69.16,69.16,69.01,69.12,31900.0,69.16,69.16,69.01,69.12,31900.0
2013-03-15 12:50:00,69.12,69.12,68.88,68.94,35600.0,69.12,69.12,68.88,68.94,35600.0
2013-03-15 13:00:00,68.94,68.96,68.73,68.73,29200.0,68.94,68.96,68.73,68.73,29200.0
2013-03-15 13:10:00,68.74,68.78,68.67,68.67,50200.0,68.74,68.78,68.67,68.67,50200.0
2013-03-15 13:20:00,68.68,68.71,68.56,68.7,54700.0,68.68,68.71,68.56,68.7,54700.0
2013-03-15 13:30:00,68.7,68.76,68.6,68.66,42700.0,68.7,68.76,68.6,68.66,42700.0
2013-03-15 13:40:00,68.65,68.72,68.63,68.7,54300.0,68.65,68.72,68.63,68.7,54300.0
2013-03-15 13:50:00,68.7,68.75,68.68,68.75,34200.0,68.7,68.75,68.68,68.75,34200.0
2013-03-15 14:00:00,68.75,68.78,68.69,68.69,66800.0,68.75,68.78,68.69,68.69,66800.0
2013-03-15 14:10:00,68.68,68.73,68.58,68.68,49700.0,68.68,68.73,68.58,68.68,49700.0
2013-03-15 14:20:00,68.65,68.68,68.5,68.51,41000.0,68.65,68.68,68.5,68.51,41000.0
2013-03-15 14:30:00,68.51,68.56,68.46,68.48,30600.0,68.51,68.56,68.46,68.48,30600.0
2013-03-15 14:40:00,68.49,68.64,68.48,68.53,39500.0,68.49,68.64,68.48,68.53,39500.0
2013-03-15 14:50:00,68.53,68.59,68.48,68.51,132000.0,68.53,68.59,68.48,68.51,132000.0
2013-03-15 15:00:00,68.51,68.61,68.48,68.51,35300.0,68.51,68.61,68.48,68.51,35300.0
2013-03-15 15:10:00,68.51,68.54,68.43,68.5,59300.0,68.51,68.54,68.43,68.5,59300.0
2013-03-15 15:20:00,68.51,68.62,68.48,68.59,50300.0,68.51,68.62,68.48,68.59,50300.0
2013-03-15 15:30:00,68.61,68.7,68.56,68.66,75100.0,68.61,68.7,68.56,68.66,75100.0
2013-03-15 15:40:00,68.68,68.68,68.5,68.54,134800.0,68.68,68.68,68.5,68.54,134800.0
2013-03-15 15:50:00,68.55,68.61,68.48,68.49,205900.0,68.55,68.61,68.48,68.49,205900.0
2013-03-18 09:30:00,67.35,67.44,66.76,66.77,333600.0,67.35,67.44,66.76,66.77,333600.0
2013-03-18 09:40:00,66.85,67.17,66.76,67.1,207300.0,66.85,67.17,66.76,67.1,207300.0
2013-03-18 09:50:00,67.1,67.1,66.91,66.98,159300.0,67.1,67.1,66.91,66.98,159300.0
2013-03-18 10:00:00,66.96,67.0,66.77,66.79,107500.0,66.96,67.0,66.77,66.79,107500.0
2013-03-18 10:10:00,66.78,66.78,66.4,66.49,172900.0,66.78,66.78,66.4,66.49,172900.0
2013-03-18 10:20:00,66.48,66.6,66.39,66.45,104300.0,66.48,66.6,66.39,66.45,104300.0
2013-03-18 10:30:00,66.45,66.58,66.27,66.46,101600.0,66.45,66.58,66.27,66.46,101600.0
2013-03-18 10:40:00,66.47,66.78,66.43,66.61,72000.0,66.47,66.78,66.43,66.61,72000.0
2013-03-18 10:50:00,66.6,66.6,66.3,66.36,83000.0,66.6,66.6,66.3,66.36,83000.0
2013-03-18 11:00:00,66.35,66.58,66.29,66.51,35600.0,66.35,66.58,66.29,66.51,35600.0
2013-03-18 11:10:00,66.52,66.58,66.47,66.56,26000.0,66.52,66.58,66.47,66.56,26000.0
2013-03-18 11:20:00,66.58,66.8,66.57,66.6,50700.0,66.58,66.8,66.57,66.6,50700.0
2013-03-18 11:30:00,66.68,66.95,66.62,66.87,72100.0,66.68,66.95,66.62,66.87,72100.0
2013-03-18 11:40:00,66.89,66.98,66.85,66.92,47900.0,66.89,66.98,66.85,66.92,47900.0
2013-03-18 11:50:00,66.94,67.01,66.7,66.84,120900.0,66.94,67.01,66.7,66.84,120900.0
2013-03-18 12:00:00,66.84,66.93,66.78,66.79,25000.0,66.84,66.93,66.78,66.79,25000.0
2013-03-18 12:10:00,66.81,66.9,66.59,66.59,105700.0,66.81,66.9,66.59,66.59,105700.0
2013-03-18 12:20:00,66.59,66.81,66.59,66.74,33100.0,66.59,66.81,66.59,66.74,33100.0
2013-03-18 12:30:00,66.74,66.8,66.71,66.77,22600.0,66.74,66.8,66.71,66.77,22600.0
2013-03-18 12:40:00,66.77,66.81,66.47,66.5,68800.0,66.77,66.81,66.47,66.5,68800.0
2013-03-18 12:50:00,66.5,66.6,66.37,66.42,39500.0,66.5,66.6,66.37,66.42,39500.0
2013-03-18 13:00:00,66.42,66.5,66.38,66.38,35800.0,66.42,66.5,66.38,66.38,35800.0
2013-03-18 13:10:00,66.41,66.43,66.29,66.38,37100.0,66.41,66.43,66.29,66.38,37100.0
2013-03-18 13:20:00,66.4,66.44,66.17,66.25,41200.0,66.4,66.44,66.17,66.25,41200.0
2013-03-18 13:30:00,66.24,66.31,66.21,66.26,35500.0,66.24,66.31,66.21,66.26,35500.0
2013-03-18 13:40:00,66.26,66.45,66.25,66.37,36700.0,66.26,66.45,66.25,66.37,36700.0
2013-03-18 13:50:00,66.39,66.4,66.17,66.2,47900.0,66.39,66.4,66.17,66.2,47900.0
2013-03-18 14:00:00,66.22,66.23,66.11,66.16,42700.0,66.22,66.23,66.11,66.16,42700.0
2013-03-18 14:10:00,66.14,66.29,66.11,66.18,95600.0,66.14,66.29,66.11,66.18,95600.0
2013-03-18 14:20:00,66.18,66.4,66.15,66.37,59300.0,66.18,66.4,66.15,66.37,59300.0
2013-03-18 14:30:00,66.37,66.43,66.33,66.41,77500.0,66.37,66.43,66.33,66.41,77500.0
2013-03-18 14:40:00,66.4,66.48,66.35,66.45,35300.0,66.4,66.48,66.35,66.45,35300.0
2013-03-18 14:50:00,66.4,66.5,66.26,66.31,163200.0,66.4,66.5,66.26,66.31,163200.0
2013-03-18 15:00:00,66.33,66.38,66.09,66.11,70000.0,66.33,66.38,66.09,66.11,70000.0
2013-03-18 15:10:00,66.11,66.15,65.97,66.05,115300.0,66.11,66.15,65.97,66.05,115300.0
2013-03-18 15:20:00,66.06,66.17,65.8,65.85,114400.0,66.06,66.17,65.8,65.85,114400.0
2013-03-18 15:30:00,65.84,66.01,65.73,66.0,108900.0,65.84,66.01,65.73,66.0,108900.0
2013-03-18 15:40:00,66.0,66.05,65.79,65.82,121200.0,66.0,66.05,65.79,65.82,121200.0
2013-03-18 15:50:00,65.81,66.0,65.8,65.9,512100.0,65.81,66.0,65.8,65.9,512100.0
2013-03-19 09:30:00,63.05,63.83,62.69,63.08,1781400.0,63.05,63.83,62.69,63.08,1781400.0
2013-03-19 09:40:00,63.12,63.58,62.5,63.07,1170900.0,63.12,63.58,62.5,63.07,1170900.0
2013-03-19 09:50:00,63.07,63.33,62.6,62.9,864600.0,63.07,63.33,62.6,62.9,864600.0
2013-03-19 10:00:00,62.92,62.95,62.25,62.33,848100.0,62.92,62.95,62.25,62.33,848100.0
2013-03-19 10:10:00,62.35,62.69,62.0,62.25,945900.0,62.35,62.69,62.0,62.25,945900.0
2013-03-19 10:20:00,62.22,62.9,62.22,62.67,456500.0,62.22,62.9,62.22,62.67,456500.0
2013-03-19 10:30:00,62.66,62.72,62.25,62.36,332300.0,62.66,62.72,62.25,62.36,332300.0
2013-03-19 10:40:00,62.38,62.82,62.33,62.46,626500.0,62.38,62.82,62.33,62.46,626500.0
2013-03-19 10:50:00,62.47,62.63,62.4,62.51,414400.0,62.47,62.63,62.4,62.51,414400.0
2013-03-19 11:00:00,62.48,62.65,62.43,62.48,257700.0,62.48,62.65,62.43,62.48,257700.0
2013-03-19 11:10:00,62.49,62.79,62.48,62.68,285300.0,62.49,62.79,62.48,62.68,285300.0
2013-03-19 11:20:00,62.68,63.22,62.59,62.75,403900.0,62.68,63.22,62.59,62.75,403900.0
2013-03-19 11:30:00,62.75,62.83,62.65,62.66,179300.0,62.75,62.83,62.65,62.66,179300.0
2013-03-19 11:40:00,62.67,62.79,62.65,62.67,282100.0,62.67,62.79,62.65,62.67,282100.0
2013-03-19 11:50:00,62.67,62.72,62.35,62.57,266100.0,62.67,62.72,62.35,62.57,266100.0
2013-03-19 12:00:00,62.55,62.62,62.44,62.49,173200.0,62.55,62.62,62.44,62.49,173200.0
2013-03-19 12:10:00,62.5,62.56,62.26,62.33,402200.0,62.5,62.56,62.26,62.33,402200.0
2013-03-19 12:20:00,62.33,62.53,62.3,62.33,488900.0,62.33,62.53,62.3,62.33,488900.0
2013-03-19 12:30:00,62.33,62.33,62.07,62.16,308000.0,62.33,62.33,62.07,62.16,308000.0
2013-03-19 12:40:00,62.17,62.36,62.16,62.3,161800.0,62.17,62.36,62.16,62.3,161800.0
2013-03-19 12:50:00,62.31,62.5,62.28,62.48,166800.0,62.31,62.5,62.28,62.48,166800.0
2013-03-19 13:00:00,62.48,62.6,62.42,62.5,197800.0,62.48,62.6,62.42,62.5,197800.0
2013-03-19 13:10:00,62.5,62.59,62.36,62.48,381700.0,62.5,62.59,62.36,62.48,381700.0
2013-03-19 13:20:00,62.48,62.48,62.35,62.43,161400.0,62.48,62.48,62.35,62.43,161400.0
2013-03-19 13:30:00,62.43,62.6,62.41,62.52,195800.0,62.43,62.6,62.41,62.52,195800.0
2013-03-19 13:40:00,62.52,62.6,62.41,62.5,132200.0,62.52,62.6,62.41,62.5,132200.0
2013-03-19 13:50:00,62.5,62.83,62.5,62.81,119100.0,62.5,62.83,62.5,62.81,119100.0
2013-03-19 14:00:00,62.8,63.16,62.74,63.0,224700.0,62.8,63.16,62.74,63.0,224700.0
2013-03-19 14:10:00,62.99,63.0,62.72,62.72,132500.0,62.99,63.0,62.72,62.72,132500.0
2013-03-19 14:20:00,62.72,63.22,62.72,63.14,275200.0,62.72,63.22,62.72,63.14,275200.0
2013-03-19 14:30:00,63.15,63.59,63.08,63.55,359600.0,63.15,63.59,63.08,63.55,359600.0
2013-03-19 14:40:00,63.5,63.76,63.38,63.7,291900.0,63.5,63.76,63.38,63.7,291900.0
2013-03-19 14:50:00,63.7,63.97,63.54,63.71,362800.0,63.7,63.97,63.54,63.71,362800.0
2013-03-19 15:00:00,63.71,63.92,63.58,63.87,236100.0,63.71,63.92,63.58,63.87,236100.0
2013-03-19 15:10:00,63.88,64.38,63.8,64.19,324100.0,63.88,64.38,63.8,64.19,324100.0
2013-03-19 15:20:00,64.21,64.27,63.82,64.19,383800.0,64.21,64.27,63.82,64.19,383800.0
2013-03-19 15:30:00,64.19,64.57,64.09,64.23,348600.0,64.19,64.57,64.09,64.23,348600.0
2013-03-19 15:40:00,64.23,64.33,63.56,64.06,491500.0,64.23,64.33,63.56,64.06,491500.0
2013-03-19 15:50:00,64.06,64.23,64.0,64.08,572500.0,64.06,64.23,64.0,64.08,572500.0
2013-03-20 09:30:00,64.18,64.48,63.89,63.94,260700.0,64.18,64.48,63.89,63.94,260700.0
2013-03-20 09:40:00,63.99,64.07,63.71,63.79,164700.0,63.99,64.07,63.71,63.79,164700.0
2013-03-20 09:50:00,63.79,63.95,63.58,63.6,129000.0,63.79,63.95,63.58,63.6,129000.0
2013-03-20 10:00:00,63.59,63.64,63.23,63.4,190600.0,63.59,63.64,63.23,63.4,190600.0
2013-03-20 10:10:00,63.4,63.61,63.3,63.3,101600.0,63.4,63.61,63.3,63.3,101600.0
2013-03-20 10:20:00,63.3,63.55,63.25,63.47,98400.0,63.3,63.55,63.25,63.47,98400.0
2013-03-20 10:30:00,63.48,63.58,63.36,63.38,97400.0,63.48,63.58,63.36,63.38,97400.0
2013-03-20 10:40:00,63.38,63.46,63.32,63.39,95200.0,63.38,63.46,63.32,63.39,95200.0
2013-03-20 10:50:00,63.4,63.41,63.25,63.34,124100.0,63.4,63.41,63.25,63.34,124100.0
2013-03-20 11:00:00,63.34,63.4,63.31,63.37,101000.0,63.34,63.4,63.31,63.37,101000.0
2013-03-20 11:10:00,63.36,63.45,63.34,63.34,155300.0,63.36,63.45,63.34,63.34,155300.0
2013-03-20 11:20:00,63.33,63.63,63.32,63.54,115200.0,63.33,63.63,63.32,63.54,115200.0
2013-03-20 11:30:00,63.53,63.77,63.48,63.72,79100.0,63.53,63.77,63.48,63.72,79100.0
2013-03-20 11:40:00,63.69,63.73,63.63,63.67,46100.0,63.69,63.73,63.63,63.67,46100.0
2013-03-20 11:50:00,63.67,63.76,63.67,63.68,54500.0,63.67,63.76,63.67,63.68,54500.0
2013-03-20 12:00:00,63.7,63.77,63.68,63.72,61800.0,63.7,63.77,63.68,63.72,61800.0
2013-03-20 12:10:00,63.73,63.84,63.72,63.78,44900.0,63.73,63.84,63.72,63.78,44900.0
2013-03-20 12:20:00,63.77,63.84,63.74,63.78,83000.0,63.77,63.84,63.74,63.78,83000.0
2013-03-20 12:30:00,63.79,63.81,63.61,63.66,92600.0,63.79,63.81,63.61,63.66,92600.0
2013-03-20 12:40:00,63.66,63.91,63.65,63.76,99700.0,63.66,63.91,63.65,63.76,99700.0
2013-03-20 12:50:00,63.76,63.8,63.72,63.75,44200.0,63.76,63.8,63.72,63.75,44200.0
2013-03-20 13:00:00,63.76,63.77,63.74,63.76,63900.0,63.76,63.77,63.74,63.76,63900.0
2013-03-20 13:10:00,63.75,63.79,63.72,63.73,76900.0,63.75,63.79,63.72,63.73,76900.0
2013-03-20 13:20:00,63.73,63.77,63.72,63.77,123500.0,63.73,63.77,63.72,63.77,123500.0
2013-03-20 13:30:00,63.76,63.84,63.75,63.77,134400.0,63.76,63.84,63.75,63.77,134400.0
2013-03-20 13:40:00,63.77,63.81,63.76,63.79,96200.0,63.77,63.81,63.76,63.79,96200.0
2013-03-20 13:50:00,63.78,63.84,63.75,63.75,83200.0,63.78,63.84,63.75,63.75,83200.0
2013-03-20 14:00:00,63.76,63.85,63.76,63.8,106700.0,63.76,63.85,63.76,63.8,106700.0
2013-03-20 14:10:00,63.8,63.83,63.69,63.73,78100.0,63.8,63.83,63.69,63.73,78100.0
2013-03-20 14:20:00,63.72,63.88,63.71,63.78,126600.0,63.72,63.88,63.71,63.78,126600.0
2013-03-20 14:30:00,63.78,63.83,63.69,63.83,98700.0,63.78,63.83,63.69,63.83,98700.0
2013-03-20 14:40:00,63.85,63.99,63.76,63.8,83800.0,63.85,63.99,63.76,63.8,83800.0
2013-03-20 14:50:00,63.8,63.81,63.71,63.76,90800.0,63.8,63.81,63.71,63.76,90800.0
2013-03-20 15:00:00,63.77,63.81,63.67,63.81,213800.0,63.77,63.81,63.67,63.81,213800.0
2013-03-20 15:10:00,63.8,63.88,63.77,63.87,87400.0,63.8,63.88,63.77,63.87,87400.0
2013-03-20 15:20:00,63.86,63.89,63.78,63.87,96000.0,63.86,63.89,63.78,63.87,96000.0
2013-03-20 15:30:00,63.87,63.94,63.83,63.87,100700.0,63.87,63.94,63.83,63.87,100700.0
2013-03-20 15:40:00,63.86,63.87,63.64,63.7,294400.0,63.86,63.87,63.64,63.7,294400.0
2013-03-20 15:50:00,63.71,63.89,63.67,63.8,397000.0,63.71,63.89,63.67,63.8,397000.0
2013-03-21 09:30:00,63.99,64.74,63.52,63.84,1011800.0,63.99,64.74,63.52,63.84,1011800.0
2013-03-21 09:40:00,63.83,64.0,63.5,63.73,406000.0,63.83,64.0,63.5,63.73,406000.0
2013-03-21 09:50:00,63.72,64.39,63.62,64.28,264700.0,63.72,64.39,63.62,64.28,264700.0
2013-03-21 10:00:00,64.28,65.08,64.28,64.49,707300.0,64.28,65.08,64.28,64.49,707300.0
2013-03-21 10:10:00,64.49,64.59,64.13,64.28,302600.0,64.49,64.59,64.13,64.28,302600.0
2013-03-21 10:20:00,64.28,64.61,64.12,64.33,205500.0,64.28,64.61,64.12,64.33,205500.0
2013-03-21 10:30:00,64.34,64.4,64.16,64.31,169000.0,64.34,64.4,64.16,64.31,169000.0
2013-03-21 10:40:00,64.31,64.62,64.3,64.5,139700.0,64.31,64.62,64.3,64.5,139700.0
2013-03-21 10:50:00,64.51,64.72,64.47,64.58,206100.0,64.51,64.72,64.47,64.58,206100.0
2013-03-21 11:00:00,64.62,64.75,64.5,64.68,121900.0,64.62,64.75,64.5,64.68,121900.0
2013-03-21 11:10:00,64.69,64.72,64.63,64.66,101000.0,64.69,64.72,64.63,64.66,101000.0
2013-03-21 11:20:00,64.66,64.75,64.35,64.73,324100.0,64.66,64.75,64.35,64.73,324100.0
2013-03-21 11:30:00,64.72,65.05,64.71,64.95,310900.0,64.72,65.05,64.71,64.95,310900.0
2013-03-21 11:40:00,64.95,65.17,64.93,65.08,142300.0,64.95,65.17,64.93,65.08,142300.0
2013-03-21 11:50:00,65.08,65.24,65.03,65.1,277200.0,65.08,65.24,65.03,65.1,277200.0
2013-03-21 12:00:00,65.1,65.11,64.98,65.04,216800.0,65.1,65.11,64.98,65.04,216800.0
2013-03-21 12:10:00,65.05,65.05,64.77,64.86,115400.0,65.05,65.05,64.77,64.86,115400.0
2013-03-21 12:20:00,64.84,64.88,64.75,64.8,59100.0,64.84,64.88,64.75,64.8,59100.0
2013-03-21 12:30:00,64.79,64.97,64.79,64.94,37300.0,64.79,64.97,64.79,64.94,37300.0
2013-03-21 12:40:00,64.93,64.98,64.86,64.95,52200.0,64.93,64.98,64.86,64.95,52200.0
2013-03-21 12:50:00,64.95,65.14,64.75,64.77,97700.0,64.95,65.14,64.75,64.77,97700.0
2013-03-21 13:00:00,64.76,64.91,64.72,64.83,92000.0,64.76,64.91,64.72,64.83,92000.0
2013-03-21 13:10:00,64.83,64.87,64.73,64.75,77600.0,64.83,64.87,64.73,64.75,77600.0
2013-03-21 13:20:00,64.74,64.78,64.36,64.44,189100.0,64.74,64.78,64.36,64.44,189100.0
2013-03-21 13:30:00,64.44,64.7,64.44,64.7,163900.0,64.44,64.7,64.44,64.7,163900.0
2013-03-21 13:40:00,64.71,64.86,64.58,64.82,84600.0,64.71,64.86,64.58,64.82,84600.0
2013-03-21 13:50:00,64.83,64.89,64.64,64.65,62300.0,64.83,64.89,64.64,64.65,62300.0
2013-03-21 14:00:00,64.66,64.7,64.42,64.64,95500.0,64.66,64.7,64.42,64.64,95500.0
2013-03-21 14:10:00,64.66,64.78,64.51,64.73,87000.0,64.66,64.78,64.51,64.73,87000.0
2013-03-21 14:20:00,64.73,64.8,64.64,64.75,41000.0,64.73,64.8,64.64,64.75,41000.0
2013-03-21 14:30:00,64.75,64.77,64.65,64.73,88100.0,64.75,64.77,64.65,64.73,88100.0
2013-03-21 14:40:00,64.73,64.89,64.61,64.65,76800.0,64.73,64.89,64.61,64.65,76800.0
2013-03-21 14:50:00,64.66,64.7,64.6,64.65,73600.0,64.66,64.7,64.6,64.65,73600.0
2013-03-21 15:00:00,64.65,64.75,64.64,64.66,109000.0,64.65,64.75,64.64,64.66,109000.0
2013-03-21 15:10:00,64.66,64.7,64.65,64.7,114100.0,64.66,64.7,64.65,64.7,114100.0
2013-03-21 15:20:00,64.7,64.75,64.65,64.7,147000.0,64.7,64.75,64.65,64.7,147000.0
2013-03-21 15:30:00,64.7,64.79,64.69,64.73,187500.0,64.7,64.79,64.69,64.73,187500.0
2013-03-21 15:40:00,64.73,64.77,64.69,64.69,274400.0,64.73,64.77,64.69,64.69,274400.0
2013-03-21 15:50:00,64.69,64.73,64.63,64.71,422700.0,64.69,64.73,64.63,64.71,422700.0
2013-03-22 09:30:00,64.41,64.88,64.31,64.57,201700.0,64.41,64.88,64.31,64.57,201700.0
2013-03-22 09:40:00,64.57,64.57,63.1,63.36,763800.0,64.57,64.57,63.1,63.36,763800.0
2013-03-22 09:50:00,63.37,63.58,62.8,63.02,531300.0,63.37,63.58,62.8,63.02,531300.0
2013-03-22 10:00:00,63.06,63.19,62.3,62.37,575600.0,63.06,63.19,62.3,62.37,575600.0
2013-03-22 10:10:00,62.38,62.71,62.2,62.34,338400.0,62.38,62.71,62.2,62.34,338400.0
2013-03-22 10:20:00,62.34,62.82,62.27,62.8,234900.0,62.34,62.82,62.27,62.8,234900.0
2013-03-22 10:30:00,62.81,64.46,62.61,62.77,216600.0,62.81,64.46,62.61,62.77,216600.0
2013-03-22 10:40:00,62.74,62.78,62.32,62.4,154200.0,62.74,62.78,62.32,62.4,154200.0
2013-03-22 10:50:00,62.39,62.5,62.25,62.36,144900.0,62.39,62.5,62.25,62.36,144900.0
2013-03-22 11:00:00,62.38,62.54,62.37,62.42,144000.0,62.38,62.54,62.37,62.42,144000.0
2013-03-22 11:10:00,62.43,62.54,62.32,62.38,201600.0,62.43,62.54,62.32,62.38,201600.0
2013-03-22 11:20:00,62.39,62.59,62.34,62.41,178300.0,62.39,62.59,62.34,62.41,178300.0
2013-03-22 11:30:00,62.41,62.48,62.06,62.12,157600.0,62.41,62.48,62.06,62.12,157600.0
2013-03-22 11:40:00,62.12,62.33,62.05,62.31,111800.0,62.12,62.33,62.05,62.31,111800.0
2013-03-22 11:50:00,62.32,62.44,62.08,62.16,124900.0,62.32,62.44,62.08,62.16,124900.0
2013-03-22 12:00:00,62.15,62.21,62.05,62.1,86400.0,62.15,62.21,62.05,62.1,86400.0
2013-03-22 12:10:00,62.13,62.37,62.1,62.27,99900.0,62.13,62.37,62.1,62.27,99900.0
2013-03-22 12:20:00,62.26,62.36,62.16,62.21,65700.0,62.26,62.36,62.16,62.21,65700.0
2013-03-22 12:30:00,62.2,62.3,62.12,62.28,73400.0,62.2,62.3,62.12,62.28,73400.0
2013-03-22 12:40:00,62.3,62.34,62.21,62.29,138400.0,62.3,62.34,62.21,62.29,138400.0
2013-03-22 12:50:00,62.28,62.34,62.2,62.31,88900.0,62.28,62.34,62.2,62.31,88900.0
2013-03-22 13:00:00,62.3,62.37,62.15,62.2,167900.0,62.3,62.37,62.15,62.2,167900.0
2013-03-22 13:10:00,62.21,62.3,62.15,62.25,75600.0,62.21,62.3,62.15,62.25,75600.0
2013-03-22 13:20:00,62.25,62.33,62.23,62.3,58200.0,62.25,62.33,62.23,62.3,58200.0
2013-03-22 13:30:00,62.3,62.34,62.22,62.25,47400.0,62.3,62.34,62.22,62.25,47400.0
2013-03-22 13:40:00,62.26,62.29,62.18,62.22,54000.0,62.26,62.29,62.18,62.22,54000.0
2013-03-22 13:50:00,62.23,62.24,62.05,62.09,88400.0,62.23,62.24,62.05,62.09,88400.0
2013-03-22 14:00:00,62.08,62.18,62.08,62.13,77700.0,62.08,62.18,62.08,62.13,77700.0
2013-03-22 14:10:00,62.16,62.16,62.05,62.05,73800.0,62.16,62.16,62.05,62.05,73800.0
2013-03-22 14:20:00,62.05,62.1,61.92,61.94,228000.0,62.05,62.1,61.92,61.94,228000.0
2013-03-22 14:30:00,61.98,62.05,61.92,61.96,122000.0,61.98,62.05,61.92,61.96,122000.0
2013-03-22 14:40:00,61.96,62.0,61.82,61.85,144800.0,61.96,62.0,61.82,61.85,144800.0
2013-03-22 14:50:00,61.85,61.88,61.71,61.75,144900.0,61.85,61.88,61.71,61.75,144900.0
2013-03-22 15:00:00,61.74,61.82,61.69,61.78,148000.0,61.74,61.82,61.69,61.78,148000.0
2013-03-22 15:10:00,61.78,61.82,61.67,61.68,145300.0,61.78,61.82,61.67,61.68,145300.0
2013-03-22 15:20:00,61.67,61.8,61.6,61.77,202500.0,61.67,61.8,61.6,61.77,202500.0
2013-03-22 15:30:00,61.78,62.17,61.76,62.05,288100.0,61.78,62.17,61.76,62.05,288100.0
2013-03-22 15:40:00,62.04,62.12,61.99,62.02,122100.0,62.04,62.12,61.99,62.02,122100.0
2013-03-22 15:50:00,62.02,62.4,61.98,62.37,377200.0,62.02,62.4,61.98,62.37,377200.0
2013-03-25 09:30:00,62.64,63.13,62.5,63.01,237100.0,62.64,63.13,62.5,63.01,237100.0
2013-03-25 09:40:00,63.02,63.07,62.85,62.97,102300.0,63.02,63.07,62.85,62.97,102300.0
2013-03-25 09:50:00,62.98,63.0,62.86,62.93,131400.0,62.98,63.0,62.86,62.93,131400.0
2013-03-25 10:00:00,62.93,63.29,62.9,63.15,201500.0,62.93,63.29,62.9,63.15,201500.0
2013-03-25 10:10:00,63.13,63.18,63.02,63.07,54100.0,63.13,63.18,63.02,63.07,54100.0
2013-03-25 10:20:00,63.06,63.18,62.97,63.0,54400.0,63.06,63.18,62.97,63.0,54400.0
2013-03-25 10:30:00,63.0,63.03,62.85,62.88,64200.0,63.0,63.03,62.85,62.88,64200.0
2013-03-25 10:40:00,62.89,62.93,62.5,62.57,70300.0,62.89,62.93,62.5,62.57,70300.0
2013-03-25 10:50:00,62.58,62.59,62.17,62.17,70000.0,62.58,62.59,62.17,62.17,70000.0
2013-03-25 11:00:00,62.18,62.2,62.03,62.16,75900.0,62.18,62.2,62.03,62.16,75900.0
2013-03-25 11:10:00,62.15,62.21,61.96,61.98,70600.0,62.15,62.21,61.96,61.98,70600.0
2013-03-25 11:20:00,61.97,62.03,61.82,62.01,75400.0,61.97,62.03,61.82,62.01,75400.0
2013-03-25 11:30:00,62.01,62.18,61.91,62.11,56400.0,62.01,62.18,61.91,62.11,56400.0
2013-03-25 11:40:00,62.11,62.15,62.01,62.15,50900.0,62.11,62.15,62.01,62.15,50900.0
2013-03-25 11:50:00,62.12,62.33,62.07,62.3,76000.0,62.12,62.33,62.07,62.3,76000.0
2013-03-25 12:00:00,62.3,62.4,62.27,62.31,63500.0,62.3,62.4,62.27,62.31,63500.0
2013-03-25 12:10:00,62.3,62.56,62.28,62.45,107200.0,62.3,62.56,62.28,62.45,107200.0
2013-03-25 12:20:00,62.44,62.57,62.4,62.51,61500.0,62.44,62.57,62.4,62.51,61500.0
2013-03-25 12:30:00,62.5,62.55,62.32,62.33,25300.0,62.5,62.55,62.32,62.33,25300.0
2013-03-25 12:40:00,62.32,62.33,62.15,62.15,30400.0,62.32,62.33,62.15,62.15,30400.0
2013-03-25 12:50:00,62.17,62.22,62.01,62.01,47100.0,62.17,62.22,62.01,62.01,47100.0
2013-03-25 13:00:00,62.01,62.02,61.84,61.9,49800.0,62.01,62.02,61.84,61.9,49800.0
2013-03-25 13:10:00,61.9,62.05,61.83,62.05,37400.0,61.9,62.05,61.83,62.05,37400.0
2013-03-25 13:20:00,62.03,62.17,62.02,62.12,33300.0,62.03,62.17,62.02,62.12,33300.0
2013-03-25 13:30:00,62.1,62.12,61.92,61.96,68100.0,62.1,62.12,61.92,61.96,68100.0
2013-03-25 13:40:00,61.95,62.25,61.92,62.2,58000.0,61.95,62.25,61.92,62.2,58000.0
2013-03-25 13:50:00,62.25,62.46,62.2,62.37,87800.0,62.25,62.46,62.2,62.37,87800.0
2013-03-25 14:00:00,62.37,62.48,62.34,62.39,39800.0,62.37,62.48,62.34,62.39,39800.0
2013-03-25 14:10:00,62.39,62.53,62.36,62.5,55200.0,62.39,62.53,62.36,62.5,55200.0
2013-03-25 14:20:00,62.49,62.56,62.41,62.55,46400.0,62.49,62.56,62.41,62.55,46400.0
2013-03-25 14:30:00,62.55,62.6,62.47,62.51,59100.0,62.55,62.6,62.47,62.51,59100.0
2013-03-25 14:40:00,62.51,62.58,62.38,62.38,35500.0,62.51,62.58,62.38,62.38,35500.0
2013-03-25 14:50:00,62.39,62.56,62.38,62.56,45600.0,62.39,62.56,62.38,62.56,45600.0
2013-03-25 15:00:00,62.55,62.73,62.46,62.73,67700.0,62.55,62.73,62.46,62.73,67700.0
2013-03-25 15:10:00,62.73,62.76,62.6,62.61,92100.0,62.73,62.76,62.6,62.61,92100.0
2013-03-25 15:20:00,62.57,62.72,62.55,62.72,70600.0,62.57,62.72,62.55,62.72,70600.0
2013-03-25 15:30:00,62.73,63.03,62.68,62.96,160100.0,62.73,63.03,62.68,62.96,160100.0
2013-03-25 15:40:00,62.95,62.96,62.74,62.78,165300.0,62.95,62.96,62.74,62.78,165300.0
2013-03-25 15:50:00,62.8,63.13,62.76,63.05,280300.0,62.8,63.13,62.76,63.05,280300.0
2013-03-26 09:30:00,63.46,63.8,63.3,63.42,117500.0,63.46,63.8,63.3,63.42,117500.0
2013-03-26 09:40:00,63.51,63.51,63.15,63.21,123900.0,63.51,63.51,63.15,63.21,123900.0
2013-03-26 09:50:00,63.16,63.34,62.97,63.07,161800.0,63.16,63.34,62.97,63.07,161800.0
2013-03-26 10:00:00,63.07,63.16,62.76,62.91,123600.0,63.07,63.16,62.76,62.91,123600.0
2013-03-26 10:10:00,62.93,63.11,62.93,63.02,97100.0,62.93,63.11,62.93,63.02,97100.0
2013-03-26 10:20:00,63.02,63.08,62.97,63.0,62400.0,63.02,63.08,62.97,63.0,62400.0
2013-03-26 10:30:00,63.0,63.1,62.98,63.02,99600.0,63.0,63.1,62.98,63.02,99600.0
2013-03-26 10:40:00,63.02,63.04,62.74,62.97,54800.0,63.02,63.04,62.74,62.97,54800.0
2013-03-26 10:50:00,62.98,63.27,62.98,63.05,44900.0,62.98,63.27,62.98,63.05,44900.0
2013-03-26 11:00:00,63.04,63.04,62.86,62.95,71000.0,63.04,63.04,62.86,62.95,71000.0
2013-03-26 11:10:00,62.94,63.03,62.8,62.8,143200.0,62.94,63.03,62.8,62.8,143200.0
2013-03-26 11:20:00,62.8,62.96,62.7,62.81,57500.0,62.8,62.96,62.7,62.81,57500.0
2013-03-26 11:30:00,62.83,62.84,62.73,62.76,29200.0,62.83,62.84,62.73,62.76,29200.0
2013-03-26 11:40:00,62.76,62.95,62.75,62.91,45500.0,62.76,62.95,62.75,62.91,45500.0
2013-03-26 11:50:00,62.9,63.02,62.9,62.99,23500.0,62.9,63.02,62.9,62.99,23500.0
2013-03-26 12:00:00,62.97,63.0,62.95,62.97,12100.0,62.97,63.0,62.95,62.97,12100.0
2013-03-26 12:10:00,62.97,63.03,62.95,63.02,44200.0,62.97,63.03,62.95,63.02,44200.0
2013-03-26 12:20:00,63.01,63.06,62.94,63.03,59900.0,63.01,63.06,62.94,63.03,59900.0
2013-03-26 12:30:00,63.03,63.1,63.0,63.05,45300.0,63.03,63.1,63.0,63.05,45300.0
2013-03-26 12:40:00,63.07,63.28,63.06,63.24,29100.0,63.07,63.28,63.06,63.24,29100.0
2013-03-26 12:50:00,63.24,63.24,63.11,63.18,28200.0,63.24,63.24,63.11,63.18,28200.0
2013-03-26 13:00:00,63.17,63.17,63.09,63.1,35900.0,63.17,63.17,63.09,63.1,35900.0
2013-03-26 13:10:00,63.12,63.19,63.1,63.18,18300.0,63.12,63.19,63.1,63.18,18300.0
2013-03-26 13:20:00,63.18,63.29,63.15,63.24,35000.0,63.18,63.29,63.15,63.24,35000.0
2013-03-26 13:30:00,63.23,63.23,63.11,63.19,18800.0,63.23,63.23,63.11,63.19,18800.0
2013-03-26 13:40:00,63.19,63.31,63.15,63.28,40800.0,63.19,63.31,63.15,63.28,40800.0
2013-03-26 13:50:00,63.28,63.29,63.13,63.14,32100.0,63.28,63.29,63.13,63.14,32100.0
2013-03-26 14:00:00,63.14,63.18,63.12,63.17,64700.0,63.14,63.18,63.12,63.17,64700.0
2013-03-26 14:10:00,63.17,63.29,63.15,63.28,71000.0,63.17,63.29,63.15,63.28,71000.0
2013-03-26 14:20:00,63.28,63.47,63.24,63.45,50400.0,63.28,63.47,63.24,63.45,50400.0
2013-03-26 14:30:00,63.45,63.52,63.44,63.47,52000.0,63.45,63.52,63.44,63.47,52000.0
2013-03-26 14:40:00,63.47,63.5,63.37,63.5,53200.0,63.47,63.5,63.37,63.5,53200.0
2013-03-26 14:50:00,63.51,63.57,63.48,63.51,40100.0,63.51,63.57,63.48,63.51,40100.0
2013-03-26 15:00:00,63.51,63.51,63.23,63.35,110400.0,63.51,63.51,63.23,63.35,110400.0
2013-03-26 15:10:00,63.35,63.35,63.12,63.21,114200.0,63.35,63.35,63.12,63.21,114200.0
2013-03-26 15:20:00,63.22,63.22,63.06,63.17,162800.0,63.22,63.22,63.06,63.17,162800.0
2013-03-26 15:30:00,63.15,63.21,62.99,63.15,85800.0,63.15,63.21,62.99,63.15,85800.0
2013-03-26 15:40:00,63.15,63.18,62.99,63.03,120700.0,63.15,63.18,62.99,63.03,120700.0
2013-03-26 15:50:00,63.01,63.06,62.97,63.03,212200.0,63.01,63.06,62.97,63.03,212200.0
2013-03-27 09:30:00,62.58,62.72,61.88,62.04,325700.0,62.58,62.72,61.88,62.04,325700.0
2013-03-27 09:40:00,62.02,62.36,61.98,62.31,225500.0,62.02,62.36,61.98,62.31,225500.0
2013-03-27 09:50:00,62.33,62.48,62.25,62.31,83500.0,62.33,62.48,62.25,62.31,83500.0
2013-03-27 10:00:00,62.3,62.33,62.03,62.11,86300.0,62.3,62.33,62.03,62.11,86300.0
2013-03-27 10:10:00,62.11,62.19,62.08,62.14,72900.0,62.11,62.19,62.08,62.14,72900.0
2013-03-27 10:20:00,62.14,62.23,62.06,62.23,64000.0,62.14,62.23,62.06,62.23,64000.0
2013-03-27 10:30:00,62.23,62.26,62.11,62.21,56100.0,62.23,62.26,62.11,62.21,56100.0
2013-03-27 10:40:00,62.25,62.45,62.25,62.39,48000.0,62.25,62.45,62.25,62.39,48000.0
2013-03-27 10:50:00,62.38,62.42,62.2,62.23,53100.0,62.38,62.42,62.2,62.23,53100.0
2013-03-27 11:00:00,62.24,62.36,62.2,62.25,40100.0,62.24,62.36,62.2,62.25,40100.0
2013-03-27 11:10:00,62.26,62.39,62.24,62.34,57800.0,62.26,62.39,62.24,62.34,57800.0
2013-03-27 11:20:00,62.34,62.38,62.22,62.35,29000.0,62.34,62.38,62.22,62.35,29000.0
2013-03-27 11:30:00,62.35,62.39,62.29,62.34,33600.0,62.35,62.39,62.29,62.34,33600.0
2013-03-27 11:40:00,62.38,62.39,62.28,62.28,76600.0,62.38,62.39,62.28,62.28,76600.0
2013-03-27 11:50:00,62.3,62.34,62.12,62.17,57100.0,62.3,62.34,62.12,62.17,57100.0
2013-03-27 12:00:00,62.2,62.31,62.14,62.28,75300.0,62.2,62.31,62.14,62.28,75300.0
2013-03-27 12:10:00,62.29,62.33,62.21,62.26,67900.0,62.29,62.33,62.21,62.26,67900.0
2013-03-27 12:20:00,62.28,62.29,62.14,62.16,56200.0,62.28,62.29,62.14,62.16,56200.0
2013-03-27 12:30:00,62.2,62.28,62.16,62.25,31700.0,62.2,62.28,62.16,62.25,31700.0
2013-03-27 12:40:00,62.25,62.25,62.06,62.18,60200.0,62.25,62.25,62.06,62.18,60200.0
2013-03-27 12:50:00,62.16,62.26,62.15,62.22,31100.0,62.16,62.26,62.15,62.22,31100.0
2013-03-27 13:00:00,62.21,62.24,62.06,62.15,38200.0,62.21,62.24,62.06,62.15,38200.0
2013-03-27 13:10:00,62.15,62.32,62.12,62.26,86100.0,62.15,62.32,62.12,62.26,86100.0
2013-03-27 13:20:00,62.27,62.36,62.23,62.26,125400.0,62.27,62.36,62.23,62.26,125400.0
2013-03-27 13:30:00,62.26,62.57,62.25,62.38,86600.0,62.26,62.57,62.25,62.38,86600.0
2013-03-27 13:40:00,62.37,62.52,62.36,62.5,73700.0,62.37,62.52,62.36,62.5,73700.0
2013-03-27 13:50:00,62.5,62.6,62.48,62.48,111300.0,62.5,62.6,62.48,62.48,111300.0
2013-03-27 14:00:00,62.48,62.5,62.36,62.44,55100.0,62.48,62.5,62.36,62.44,55100.0
2013-03-27 14:10:00,62.44,62.44,62.33,62.42,61100.0,62.44,62.44,62.33,62.42,61100.0
2013-03-27 14:20:00,62.42,62.5,62.34,62.5,78700.0,62.42,62.5,62.34,62.5,78700.0
2013-03-27 14:30:00,62.5,62.55,62.47,62.49,71400.0,62.5,62.55,62.47,62.49,71400.0
2013-03-27 14:40:00,62.47,62.54,62.45,62.49,49500.0,62.47,62.54,62.45,62.49,49500.0
2013-03-27 14:50:00,62.47,62.52,62.42,62.43,57500.0,62.47,62.52,62.42,62.43,57500.0
2013-03-27 15:00:00,62.43,62.51,62.42,62.46,54000.0,62.43,62.51,62.42,62.46,54000.0
2013-03-27 15:10:00,62.45,62.46,62.38,62.42,65100.0,62.45,62.46,62.38,62.42,65100.0
2013-03-27 15:20:00,62.42,62.61,62.42,62.61,101300.0,62.42,62.61,62.42,62.61,101300.0
2013-03-27 15:30:00,62.61,62.68,62.56,62.58,136600.0,62.61,62.68,62.56,62.58,136600.0
2013-03-27 15:40:00,62.59,62.8,62.59,62.79,145900.0,62.59,62.8,62.59,62.79,145900.0
2013-03-27 15:50:00,62.8,62.84,62.72,62.76,243700.0,62.8,62.84,62.72,62.76,243700.0
2013-03-28 09:30:00,62.65,62.7,62.31,62.66,74200.0,62.65,62.7,62.31,62.66,74200.0
2013-03-28 09:40:00,62.62,62.65,62.35,62.48,37700.0,62.62,62.65,62.35,62.48,37700.0
2013-03-28 09:50:00,62.45,62.46,62.25,62.28,40300.0,62.45,62.46,62.25,62.28,40300.0
2013-03-28 10:00:00,62.27,62.38,62.16,62.16,44800.0,62.27,62.38,62.16,62.16,44800.0
2013-03-28 10:10:00,62.17,62.17,61.89,62.05,102700.0,62.17,62.17,61.89,62.05,102700.0
2013-03-28 10:20:00,62.06,62.12,62.0,62.09,64600.0,62.06,62.12,62.0,62.09,64600.0
2013-03-28 10:30:00,62.1,62.26,62.09,62.17,43100.0,62.1,62.26,62.09,62.17,43100.0
2013-03-28 10:40:00,62.17,62.27,62.14,62.19,24400.0,62.17,62.27,62.14,62.19,24400.0
2013-03-28 10:50:00,62.19,62.21,62.16,62.16,30300.0,62.19,62.21,62.16,62.16,30300.0
2013-03-28 11:00:00,62.22,62.26,62.15,62.17,39700.0,62.22,62.26,62.15,62.17,39700.0
2013-03-28 11:10:00,62.17,62.34,62.15,62.28,30200.0,62.17,62.34,62.15,62.28,30200.0
2013-03-28 11:20:00,62.29,62.65,62.29,62.65,86200.0,62.29,62.65,62.29,62.65,86200.0
2013-03-28 11:30:00,62.65,62.67,62.45,62.54,27600.0,62.65,62.67,62.45,62.54,27600.0
2013-03-28 11:40:00,62.54,62.55,62.5,62.52,12900.0,62.54,62.55,62.5,62.52,12900.0
2013-03-28 11:50:00,62.53,62.6,62.53,62.6,20800.0,62.53,62.6,62.53,62.6,20800.0
2013-03-28 12:00:00,62.57,62.6,62.5,62.54,22700.0,62.57,62.6,62.5,62.54,22700.0
2013-03-28 12:10:00,62.56,62.6,62.52,62.55,11100.0,62.56,62.6,62.52,62.55,11100.0
2013-03-28 12:20:00,62.56,62.58,62.5,62.54,20400.0,62.56,62.58,62.5,62.54,20400.0
2013-03-28 12:30:00,62.54,62.63,62.54,62.57,25400.0,62.54,62.63,62.54,62.57,25400.0
2013-03-28 12:40:00,62.62,62.62,62.47,62.47,20400.0,62.62,62.62,62.47,62.47,20400.0
2013-03-28 12:50:00,62.48,62.51,62.41,62.43,15300.0,62.48,62.51,62.41,62.43,15300.0
2013-03-28 13:00:00,62.44,62.51,62.38,62.51,12100.0,62.44,62.51,62.38,62.51,12100.0
2013-03-28 13:10:00,62.52,62.54,62.46,62.49,10400.0,62.52,62.54,62.46,62.49,10400.0
2013-03-28 13:20:00,62.48,62.51,62.45,62.48,12000.0,62.48,62.51,62.45,62.48,12000.0
2013-03-28 13:30:00,62.49,62.49,62.41,62.44,26400.0,62.49,62.49,62.41,62.44,26400.0
2013-03-28 13:40:00,62.43,62.52,62.4,62.51,21500.0,62.43,62.52,62.4,62.51,21500.0
2013-03-28 13:50:00,62.54,62.56,62.46,62.5,14400.0,62.54,62.56,62.46,62.5,14400.0
2013-03-28 14:00:00,62.49,62.53,62.46,62.48,27400.0,62.49,62.53,62.46,62.48,27400.0
2013-03-28 14:10:00,62.48,62.61,62.45,62.56,33800.0,62.48,62.61,62.45,62.56,33800.0
2013-03-28 14:20:00,62.58,62.62,62.5,62.62,58000.0,62.58,62.62,62.5,62.62,58000.0
2013-03-28 14:30:00,62.62,62.65,62.5,62.52,23100.0,62.62,62.65,62.5,62.52,23100.0
2013-03-28 14:40:00,62.54,62.55,62.45,62.49,21000.0,62.54,62.55,62.45,62.49,21000.0
2013-03-28 14:50:00,62.52,62.52,62.38,62.4,41900.0,62.52,62.52,62.38,62.4,41900.0
2013-03-28 15:00:00,62.4,62.41,62.26,62.32,114000.0,62.4,62.41,62.26,62.32,114000.0
2013-03-28 15:10:00,62.33,62.39,62.3,62.34,45000.0,62.33,62.39,62.3,62.34,45000.0
2013-03-28 15:20:00,62.32,62.39,62.23,62.24,81700.0,62.32,62.39,62.23,62.24,81700.0
2013-03-28 15:30:00,62.23,62.29,62.21,62.25,78500.0,62.23,62.29,62.21,62.25,78500.0
2013-03-28 15:40:00,62.25,62.32,62.22,62.28,78900.0,62.25,62.32,62.22,62.28,78900.0
2013-03-28 15:50:00,62.29,62.43,62.29,62.32,147800.0,62.29,62.43,62.29,62.32,147800.0
2013-04-01 09:30:00,62.33,62.88,62.33,62.57,122300.0,62.33,62.88,62.33,62.57,122300.0
2013-04-01 09:40:00,62.57,62.96,62.51,62.94,64200.0,62.57,62.96,62.51,62.94,64200.0
2013-04-01 09:50:00,62.93,63.08,62.86,63.08,95600.0,62.93,63.08,62.86,63.08,95600.0
2013-04-01 10:00:00,63.1,63.18,62.96,62.99,96400.0,63.1,63.18,62.96,62.99,96400.0
2013-04-01 10:10:00,63.02,63.38,62.96,63.34,60000.0,63.02,63.38,62.96,63.34,60000.0
2013-04-01 10:20:00,63.35,63.75,63.32,63.67,95600.0,63.35,63.75,63.32,63.67,95600.0
2013-04-01 10:30:00,63.67,63.76,63.37,63.43,107200.0,63.67,63.76,63.37,63.43,107200.0
2013-04-01 10:40:00,63.4,63.48,63.22,63.3,92400.0,63.4,63.48,63.22,63.3,92400.0
2013-04-01 10:50:00,63.29,63.38,63.12,63.21,36000.0,63.29,63.38,63.12,63.21,36000.0
2013-04-01 11:00:00,63.21,63.23,63.11,63.12,35700.0,63.21,63.23,63.11,63.12,35700.0
2013-04-01 11:10:00,63.14,63.15,62.9,62.99,36600.0,63.14,63.15,62.9,62.99,36600.0
2013-04-01 11:20:00,62.98,62.99,62.84,62.91,44400.0,62.98,62.99,62.84,62.91,44400.0
2013-04-01 11:30:00,62.91,62.91,62.5,62.5,48600.0,62.91,62.91,62.5,62.5,48600.0
2013-04-01 11:40:00,62.5,62.57,62.42,62.5,55700.0,62.5,62.57,62.42,62.5,55700.0
2013-04-01 11:50:00,62.5,62.67,62.46,62.61,35600.0,62.5,62.67,62.46,62.61,35600.0
2013-04-01 12:00:00,62.61,62.61,62.44,62.47,54900.0,62.61,62.61,62.44,62.47,54900.0
2013-04-01 12:10:00,62.48,62.48,62.35,62.37,38300.0,62.48,62.48,62.35,62.37,38300.0
2013-04-01 12:20:00,62.37,62.37,62.21,62.25,58100.0,62.37,62.37,62.21,62.25,58100.0
2013-04-01 12:30:00,62.25,62.27,62.19,62.19,49900.0,62.25,62.27,62.19,62.19,49900.0
2013-04-01 12:40:00,62.2,62.23,62.15,62.15,38100.0,62.2,62.23,62.15,62.15,38100.0
2013-04-01 12:50:00,62.16,62.21,62.15,62.2,33300.0,62.16,62.21,62.15,62.2,33300.0
2013-04-01 13:00:00,62.2,62.44,62.17,62.42,70400.0,62.2,62.44,62.17,62.42,70400.0
2013-04-01 13:10:00,62.42,62.5,62.31,62.33,47700.0,62.42,62.5,62.31,62.33,47700.0
2013-04-01 13:20:00,62.33,62.33,62.14,62.17,55900.0,62.33,62.33,62.14,62.17,55900.0
2013-04-01 13:30:00,62.16,62.18,62.14,62.18,46200.0,62.16,62.18,62.14,62.18,46200.0
2013-04-01 13:40:00,62.18,62.31,62.13,62.26,59900.0,62.18,62.31,62.13,62.26,59900.0
2013-04-01 13:50:00,62.26,62.34,62.22,62.33,33300.0,62.26,62.34,62.22,62.33,33300.0
2013-04-01 14:00:00,62.34,62.41,62.31,62.37,29500.0,62.34,62.41,62.31,62.37,29500.0
2013-04-01 14:10:00,62.37,62.53,62.28,62.45,48700.0,62.37,62.53,62.28,62.45,48700.0
2013-04-01 14:20:00,62.45,62.6,62.41,62.57,39200.0,62.45,62.6,62.41,62.57,39200.0
2013-04-01 14:30:00,62.57,62.68,62.44,62.46,47200.0,62.57,62.68,62.44,62.46,47200.0
2013-04-01 14:40:00,62.46,62.52,62.37,62.48,19100.0,62.46,62.52,62.37,62.48,19100.0
2013-04-01 14:50:00,62.48,62.49,62.36,62.36,16900.0,62.48,62.49,62.36,62.36,16900.0
2013-04-01 15:00:00,62.37,62.42,62.26,62.28,26200.0,62.37,62.42,62.26,62.28,26200.0
2013-04-01 15:10:00,62.28,62.34,62.18,62.22,33600.0,62.28,62.34,62.18,62.22,33600.0
2013-04-01 15:20:00,62.2,62.27,62.16,62.17,36400.0,62.2,62.27,62.16,62.17,36400.0
2013-04-01 15:30:00,62.17,62.23,62.1,62.22,53300.0,62.17,62.23,62.1,62.22,53300.0
2013-04-01 15:40:00,62.18,62.26,62.13,62.23,45200.0,62.18,62.26,62.13,62.23,45200.0
2013-04-01 15:50:00,62.25,62.37,62.25,62.32,114000.0,62.25,62.37,62.25,62.32,114000.0
2013-04-02 09:30:00,62.94,62.97,62.54,62.81,53300.0,62.94,62.97,62.54,62.81,53300.0
2013-04-02 09:40:00,62.8,63.09,62.73,62.74,54400.0,62.8,63.09,62.73,62.74,54400.0
2013-04-02 09:50:00,62.74,62.84,62.36,62.46,34500.0,62.74,62.84,62.36,62.46,34500.0
2013-04-02 10:00:00,62.45,62.9,62.45,62.9,34700.0,62.45,62.9,62.45,62.9,34700.0
2013-04-02 10:10:00,62.92,63.03,62.8,62.89,55700.0,62.92,63.03,62.8,62.89,55700.0
2013-04-02 10:20:00,62.88,62.89,62.79,62.81,28200.0,62.88,62.89,62.79,62.81,28200.0
2013-04-02 10:30:00,62.8,62.98,62.79,62.96,29500.0,62.8,62.98,62.79,62.96,29500.0
2013-04-02 10:40:00,62.97,63.29,62.89,63.28,85500.0,62.97,63.29,62.89,63.28,85500.0
2013-04-02 10:50:00,63.25,63.39,63.16,63.39,58800.0,63.25,63.39,63.16,63.39,58800.0
2013-04-02 11:00:00,63.4,63.43,63.29,63.29,66100.0,63.4,63.43,63.29,63.29,66100.0
2013-04-02 11:10:00,63.31,63.58,63.3,63.49,81500.0,63.31,63.58,63.3,63.49,81500.0
2013-04-02 11:20:00,63.47,63.5,63.26,63.31,36700.0,63.47,63.5,63.26,63.31,36700.0
2013-04-02 11:30:00,63.36,63.52,63.3,63.39,34900.0,63.36,63.52,63.3,63.39,34900.0
2013-04-02 11:40:00,63.37,63.38,63.22,63.24,29300.0,63.37,63.38,63.22,63.24,29300.0
2013-04-02 11:50:00,63.24,63.38,63.21,63.28,37000.0,63.24,63.38,63.21,63.28,37000.0
2013-04-02 12:00:00,63.32,63.32,63.22,63.3,25300.0,63.32,63.32,63.22,63.3,25300.0
2013-04-02 12:10:00,63.33,63.49,63.3,63.45,18700.0,63.33,63.49,63.3,63.45,18700.0
2013-04-02 12:20:00,63.44,63.47,63.39,63.42,10500.0,63.44,63.47,63.39,63.42,10500.0
2013-04-02 12:30:00,63.42,63.46,63.4,63.42,9600.0,63.42,63.46,63.4,63.42,9600.0
2013-04-02 12:40:00,63.41,63.45,63.37,63.38,11300.0,63.41,63.45,63.37,63.38,11300.0
2013-04-02 12:50:00,63.37,63.38,63.28,63.3,17200.0,63.37,63.38,63.28,63.3,17200.0
2013-04-02 13:00:00,63.3,63.35,63.27,63.28,13700.0,63.3,63.35,63.27,63.28,13700.0
2013-04-02 13:10:00,63.29,63.33,63.27,63.3,20200.0,63.29,63.33,63.27,63.3,20200.0
2013-04-02 13:20:00,63.28,63.37,63.28,63.31,16300.0,63.28,63.37,63.28,63.31,16300.0
2013-04-02 13:30:00,63.3,63.34,63.26,63.32,11200.0,63.3,63.34,63.26,63.32,11200.0
2013-04-02 13:40:00,63.31,63.35,63.24,63.26,8500.0,63.31,63.35,63.24,63.26,8500.0
2013-04-02 13:50:00,63.24,63.3,63.22,63.3,10500.0,63.24,63.3,63.22,63.3,10500.0
2013-04-02 14:00:00,63.3,63.36,63.28,63.32,26000.0,63.3,63.36,63.28,63.32,26000.0
2013-04-02 14:10:00,63.32,63.35,63.28,63.28,27200.0,63.32,63.35,63.28,63.28,27200.0
2013-04-02 14:20:00,63.28,63.32,63.27,63.32,16100.0,63.28,63.32,63.27,63.32,16100.0
2013-04-02 14:30:00,63.3,63.3,63.21,63.24,21700.0,63.3,63.3,63.21,63.24,21700.0
2013-04-02 14:40:00,63.24,63.25,63.22,63.22,24700.0,63.24,63.25,63.22,63.22,24700.0
2013-04-02 14:50:00,63.22,63.22,63.13,63.16,12900.0,63.22,63.22,63.13,63.16,12900.0
2013-04-02 15:00:00,63.17,63.2,63.12,63.18,18600.0,63.17,63.2,63.12,63.18,18600.0
2013-04-02 15:10:00,63.17,63.17,63.07,63.07,14400.0,63.17,63.17,63.07,63.07,14400.0
2013-04-02 15:20:00,63.07,63.08,62.9,62.92,75900.0,63.07,63.08,62.9,62.92,75900.0
2013-04-02 15:30:00,62.92,62.99,62.82,62.99,61700.0,62.92,62.99,62.82,62.99,61700.0
2013-04-02 15:40:00,62.98,63.14,62.93,63.11,66300.0,62.98,63.14,62.93,63.11,66300.0
2013-04-02 15:50:00,63.1,63.29,63.04,63.26,184300.0,63.1,63.29,63.04,63.26,184300.0
2013-04-03 09:30:00,63.44,63.44,63.19,63.22,56700.0,63.44,63.44,63.19,63.22,56700.0
2013-04-03 09:40:00,63.2,63.7,63.2,63.48,49900.0,63.2,63.7,63.2,63.48,49900.0
2013-04-03 09:50:00,63.44,63.58,63.41,63.56,24100.0,63.44,63.58,63.41,63.56,24100.0
2013-04-03 10:00:00,63.53,63.55,63.01,63.07,53200.0,63.53,63.55,63.01,63.07,53200.0
2013-04-03 10:10:00,63.05,63.28,63.04,63.28,26400.0,63.05,63.28,63.04,63.28,26400.0
2013-04-03 10:20:00,63.27,63.56,63.26,63.5,33300.0,63.27,63.56,63.26,63.5,33300.0
2013-04-03 10:30:00,63.49,63.84,63.49,63.84,84200.0,63.49,63.84,63.49,63.84,84200.0
2013-04-03 10:40:00,63.85,63.9,63.75,63.81,30400.0,63.85,63.9,63.75,63.81,30400.0
2013-04-03 10:50:00,63.82,64.17,63.81,64.17,111700.0,63.82,64.17,63.81,64.17,111700.0
2013-04-03 11:00:00,64.15,64.21,64.11,64.18,66700.0,64.15,64.21,64.11,64.18,66700.0
2013-04-03 11:10:00,64.17,64.29,64.04,64.26,98700.0,64.17,64.29,64.04,64.26,98700.0
2013-04-03 11:20:00,64.28,64.52,64.28,64.46,72500.0,64.28,64.52,64.28,64.46,72500.0
2013-04-03 11:30:00,64.43,64.46,64.28,64.29,83500.0,64.43,64.46,64.28,64.29,83500.0
2013-04-03 11:40:00,64.3,64.45,64.28,64.42,46400.0,64.3,64.45,64.28,64.42,46400.0
2013-04-03 11:50:00,64.44,64.74,64.41,64.74,91800.0,64.44,64.74,64.41,64.74,91800.0
2013-04-03 12:00:00,64.74,64.93,64.71,64.9,100600.0,64.74,64.93,64.71,64.9,100600.0
2013-04-03 12:10:00,64.89,65.1,64.89,65.06,73700.0,64.89,65.1,64.89,65.06,73700.0
2013-04-03 12:20:00,65.08,65.34,64.89,65.06,181100.0,65.08,65.34,64.89,65.06,181100.0
2013-04-03 12:30:00,65.06,65.34,65.0,65.26,67700.0,65.06,65.34,65.0,65.26,67700.0
2013-04-03 12:40:00,65.26,65.38,64.87,64.89,124700.0,65.26,65.38,64.87,64.89,124700.0
2013-04-03 12:50:00,64.86,64.88,64.6,64.62,74000.0,64.86,64.88,64.6,64.62,74000.0
2013-04-03 13:00:00,64.59,64.67,64.36,64.39,35900.0,64.59,64.67,64.36,64.39,35900.0
2013-04-03 13:10:00,64.39,64.4,64.11,64.32,64200.0,64.39,64.4,64.11,64.32,64200.0
2013-04-03 13:20:00,64.32,64.42,64.05,64.1,66600.0,64.32,64.42,64.05,64.1,66600.0
2013-04-03 13:30:00,64.08,64.13,63.81,63.85,39000.0,64.08,64.13,63.81,63.85,39000.0
2013-04-03 13:40:00,63.86,63.96,63.74,63.94,24000.0,63.86,63.96,63.74,63.94,24000.0
2013-04-03 13:50:00,63.9,63.94,63.84,63.91,19700.0,63.9,63.94,63.84,63.91,19700.0
2013-04-03 14:00:00,63.9,64.03,63.9,64.01,40000.0,63.9,64.03,63.9,64.01,40000.0
2013-04-03 14:10:00,64.02,64.14,63.97,64.1,36000.0,64.02,64.14,63.97,64.1,36000.0
2013-04-03 14:20:00,64.12,64.3,64.03,64.22,44300.0,64.12,64.3,64.03,64.22,44300.0
2013-04-03 14:30:00,64.24,64.26,64.16,64.19,21000.0,64.24,64.26,64.16,64.19,21000.0
2013-04-03 14:40:00,64.2,64.29,64.16,64.25,71100.0,64.2,64.29,64.16,64.25,71100.0
2013-04-03 14:50:00,64.25,64.39,64.18,64.23,48600.0,64.25,64.39,64.18,64.23,48600.0
2013-04-03 15:00:00,64.21,64.24,64.12,64.13,28000.0,64.21,64.24,64.12,64.13,28000.0
2013-04-03 15:10:00,64.12,64.19,64.05,64.08,29100.0,64.12,64.19,64.05,64.08,29100.0
2013-04-03 15:20:00,64.07,64.18,64.05,64.18,19800.0,64.07,64.18,64.05,64.18,19800.0
2013-04-03 15:30:00,64.15,64.16,64.03,64.07,45700.0,64.15,64.16,64.03,64.07,45700.0
2013-04-03 15:40:00,64.05,64.28,64.04,64.24,80000.0,64.05,64.28,64.04,64.24,80000.0
2013-04-03 15:50:00,64.22,64.33,64.19,64.24,144100.0,64.22,64.33,64.19,64.24,144100.0
2013-04-04 09:30:00,63.4,64.64,63.12,64.56,331800.0,63.4,64.64,63.12,64.56,331800.0
2013-04-04 09:40:00,64.63,65.96,64.56,65.8,330100.0,64.63,65.96,64.56,65.8,330100.0
2013-04-04 09:50:00,65.79,66.1,65.58,65.8,250400.0,65.79,66.1,65.58,65.8,250400.0
2013-04-04 10:00:00,65.78,65.92,65.45,65.59,154300.0,65.78,65.92,65.45,65.59,154300.0
2013-04-04 10:10:00,65.58,65.8,65.45,65.45,74900.0,65.58,65.8,65.45,65.45,74900.0
2013-04-04 10:20:00,65.46,65.64,65.21,65.24,164300.0,65.46,65.64,65.21,65.24,164300.0
2013-04-04 10:30:00,65.27,65.55,65.24,65.44,91200.0,65.27,65.55,65.24,65.44,91200.0
2013-04-04 10:40:00,65.41,65.77,65.32,65.52,94700.0,65.41,65.77,65.32,65.52,94700.0
2013-04-04 10:50:00,65.5,65.51,64.9,64.97,66300.0,65.5,65.51,64.9,64.97,66300.0
2013-04-04 11:00:00,64.97,65.14,64.86,64.88,54300.0,64.97,65.14,64.86,64.88,54300.0
2013-04-04 11:10:00,64.88,64.98,64.84,64.94,23600.0,64.88,64.98,64.84,64.94,23600.0
2013-04-04 11:20:00,64.97,64.98,64.88,64.94,15600.0,64.97,64.98,64.88,64.94,15600.0
2013-04-04 11:30:00,64.92,64.98,64.75,64.96,76400.0,64.92,64.98,64.75,64.96,76400.0
2013-04-04 11:40:00,64.94,65.18,64.9,65.14,87500.0,64.94,65.18,64.9,65.14,87500.0
2013-04-04 11:50:00,65.14,65.15,65.0,65.07,23500.0,65.14,65.15,65.0,65.07,23500.0
2013-04-04 12:00:00,65.09,65.09,64.75,64.77,24100.0,65.09,65.09,64.75,64.77,24100.0
2013-04-04 12:10:00,64.76,64.77,64.4,64.41,57600.0,64.76,64.77,64.4,64.41,57600.0
2013-04-04 12:20:00,64.41,64.57,64.4,64.42,37700.0,64.41,64.57,64.4,64.42,37700.0
2013-04-04 12:30:00,64.42,64.44,64.21,64.29,30500.0,64.42,64.44,64.21,64.29,30500.0
2013-04-04 12:40:00,64.28,64.6,64.18,64.6,36900.0,64.28,64.6,64.18,64.6,36900.0
2013-04-04 12:50:00,64.6,64.8,64.55,64.67,40900.0,64.6,64.8,64.55,64.67,40900.0
2013-04-04 13:00:00,64.67,64.74,64.61,64.65,26300.0,64.67,64.74,64.61,64.65,26300.0
2013-04-04 13:10:00,64.65,64.68,64.59,64.66,20800.0,64.65,64.68,64.59,64.66,20800.0
2013-04-04 13:20:00,64.65,64.77,64.6,64.73,29100.0,64.65,64.77,64.6,64.73,29100.0
2013-04-04 13:30:00,64.73,64.79,64.64,64.74,19400.0,64.73,64.79,64.64,64.74,19400.0
2013-04-04 13:40:00,64.71,64.8,64.69,64.76,10100.0,64.71,64.8,64.69,64.76,10100.0
2013-04-04 13:50:00,64.76,64.76,64.68,64.72,10500.0,64.76,64.76,64.68,64.72,10500.0
2013-04-04 14:00:00,64.73,64.85,64.68,64.84,31100.0,64.73,64.85,64.68,64.84,31100.0
2013-04-04 14:10:00,64.85,65.27,64.85,65.27,51700.0,64.85,65.27,64.85,65.27,51700.0
2013-04-04 14:20:00,65.26,65.4,65.23,65.38,40600.0,65.26,65.4,65.23,65.38,40600.0
2013-04-04 14:30:00,65.37,65.5,65.2,65.2,61000.0,65.37,65.5,65.2,65.2,61000.0
2013-04-04 14:40:00,65.19,65.31,65.14,65.29,43900.0,65.19,65.31,65.14,65.29,43900.0
2013-04-04 14:50:00,65.27,65.28,65.18,65.18,41800.0,65.27,65.28,65.18,65.18,41800.0
2013-04-04 15:00:00,65.16,65.21,65.11,65.17,48300.0,65.16,65.21,65.11,65.17,48300.0
2013-04-04 15:10:00,65.15,65.3,65.15,65.25,51600.0,65.15,65.3,65.15,65.25,51600.0
2013-04-04 15:20:00,65.25,65.35,65.24,65.34,29700.0,65.25,65.35,65.24,65.34,29700.0
2013-04-04 15:30:00,65.34,65.53,65.33,65.44,117600.0,65.34,65.53,65.33,65.44,117600.0
2013-04-04 15:40:00,65.43,65.65,65.41,65.65,77000.0,65.43,65.65,65.41,65.65,77000.0
2013-04-04 15:50:00,65.64,65.77,65.61,65.68,218200.0,65.64,65.77,65.61,65.68,218200.0
2013-04-05 09:30:00,64.63,64.77,62.8,63.03,276400.0,64.63,64.77,62.8,63.03,276400.0
2013-04-05 09:40:00,63.11,63.88,63.01,63.77,157300.0,63.11,63.88,63.01,63.77,157300.0
2013-04-05 09:50:00,63.74,63.85,63.42,63.68,218400.0,63.74,63.85,63.42,63.68,218400.0
2013-04-05 10:00:00,63.66,63.82,63.5,63.76,183400.0,63.66,63.82,63.5,63.76,183400.0
2013-04-05 10:10:00,63.72,63.79,63.51,63.58,27600.0,63.72,63.79,63.51,63.58,27600.0
2013-04-05 10:20:00,63.6,64.06,63.59,63.94,168500.0,63.6,64.06,63.59,63.94,168500.0
2013-04-05 10:30:00,63.94,64.05,63.87,64.0,106400.0,63.94,64.05,63.87,64.0,106400.0
2013-04-05 10:40:00,64.01,64.02,63.87,63.98,52900.0,64.01,64.02,63.87,63.98,52900.0
2013-04-05 10:50:00,63.94,64.0,63.81,63.88,60400.0,63.94,64.0,63.81,63.88,60400.0
2013-04-05 11:00:00,63.9,64.0,63.86,63.97,88900.0,63.9,64.0,63.86,63.97,88900.0
2013-04-05 11:10:00,63.97,64.0,63.76,63.8,90800.0,63.97,64.0,63.76,63.8,90800.0
2013-04-05 11:20:00,63.8,63.94,63.78,63.9,29100.0,63.8,63.94,63.78,63.9,29100.0
2013-04-05 11:30:00,63.91,63.91,63.61,63.67,38600.0,63.91,63.91,63.61,63.67,38600.0
2013-04-05 11:40:00,63.66,63.97,63.66,63.91,39900.0,63.66,63.97,63.66,63.91,39900.0
2013-04-05 11:50:00,63.92,63.94,63.74,63.79,37400.0,63.92,63.94,63.74,63.79,37400.0
2013-04-05 12:00:00,63.79,63.89,63.75,63.85,45200.0,63.79,63.89,63.75,63.85,45200.0
2013-04-05 12:10:00,63.85,63.87,63.75,63.79,47700.0,63.85,63.87,63.75,63.79,47700.0
2013-04-05 12:20:00,63.79,63.79,63.56,63.67,76300.0,63.79,63.79,63.56,63.67,76300.0
2013-04-05 12:30:00,63.7,63.85,63.65,63.65,35100.0,63.7,63.85,63.65,63.65,35100.0
2013-04-05 12:40:00,63.66,63.74,63.62,63.72,35200.0,63.66,63.74,63.62,63.72,35200.0
2013-04-05 12:50:00,63.73,63.83,63.71,63.76,33300.0,63.73,63.83,63.71,63.76,33300.0
2013-04-05 13:00:00,63.77,63.8,63.72,63.8,21200.0,63.77,63.8,63.72,63.8,21200.0
2013-04-05 13:10:00,63.8,63.83,63.7,63.75,27300.0,63.8,63.83,63.7,63.75,27300.0
2013-04-05 13:20:00,63.77,63.82,63.69,63.79,63300.0,63.77,63.82,63.69,63.79,63300.0
2013-04-05 13:30:00,63.79,63.85,63.61,63.68,36600.0,63.79,63.85,63.61,63.68,36600.0
2013-04-05 13:40:00,63.67,63.72,63.57,63.57,47200.0,63.67,63.72,63.57,63.57,47200.0
2013-04-05 13:50:00,63.57,63.7,63.5,63.67,223700.0,63.57,63.7,63.5,63.67,223700.0
2013-04-05 14:00:00,63.66,63.87,63.62,63.82,104700.0,63.66,63.87,63.62,63.82,104700.0
2013-04-05 14:10:00,63.8,63.86,63.69,63.83,45900.0,63.8,63.86,63.69,63.83,45900.0
2013-04-05 14:20:00,63.84,63.98,63.83,63.97,31500.0,63.84,63.98,63.83,63.97,31500.0
2013-04-05 14:30:00,63.96,63.96,63.84,63.89,40600.0,63.96,63.96,63.84,63.89,40600.0
2013-04-05 14:40:00,63.89,63.98,63.87,63.9,27900.0,63.89,63.98,63.87,63.9,27900.0
2013-04-05 14:50:00,63.93,64.04,63.9,64.0,91600.0,63.93,64.04,63.9,64.0,91600.0
2013-04-05 15:00:00,63.99,64.0,63.92,63.96,93400.0,63.99,64.0,63.92,63.96,93400.0
2013-04-05 15:10:00,63.99,64.03,63.97,63.99,90800.0,63.99,64.03,63.97,63.99,90800.0
2013-04-05 15:20:00,63.98,64.0,63.97,63.99,54100.0,63.98,64.0,63.97,63.99,54100.0
2013-04-05 15:30:00,64.0,64.19,63.9,64.18,85400.0,64.0,64.19,63.9,64.18,85400.0
2013-04-05 15:40:00,64.17,64.59,64.17,64.57,115800.0,64.17,64.59,64.17,64.57,115800.0
2013-04-05 15:50:00,64.59,64.61,64.24,64.25,257400.0,64.59,64.61,64.24,64.25,257400.0
2013-04-08 09:30:00,64.12,65.42,63.92,65.42,160400.0,64.12,65.42,63.92,65.42,160400.0
2013-04-08 09:40:00,65.42,65.49,64.89,64.96,120400.0,65.42,65.49,64.89,64.96,120400.0
2013-04-08 09:50:00,64.9,64.94,64.63,64.78,28500.0,64.9,64.94,64.63,64.78,28500.0
2013-04-08 10:00:00,64.83,65.0,64.65,65.0,30000.0,64.83,65.0,64.65,65.0,30000.0
2013-04-08 10:10:00,65.0,65.05,64.77,64.8,66100.0,65.0,65.05,64.77,64.8,66100.0
2013-04-08 10:20:00,64.78,64.91,64.78,64.89,18900.0,64.78,64.91,64.78,64.89,18900.0
2013-04-08 10:30:00,64.9,64.98,64.83,64.93,27500.0,64.9,64.98,64.83,64.93,27500.0
2013-04-08 10:40:00,64.93,65.02,64.86,64.96,40700.0,64.93,65.02,64.86,64.96,40700.0
2013-04-08 10:50:00,64.94,64.95,64.77,64.93,53000.0,64.94,64.95,64.77,64.93,53000.0
2013-04-08 11:00:00,64.93,64.94,64.81,64.88,33100.0,64.93,64.94,64.81,64.88,33100.0
2013-04-08 11:10:00,64.9,64.99,64.84,64.95,40000.0,64.9,64.99,64.84,64.95,40000.0
2013-04-08 11:20:00,64.95,65.12,64.95,65.01,68400.0,64.95,65.12,64.95,65.01,68400.0
2013-04-08 11:30:00,65.0,65.15,64.99,65.15,18900.0,65.0,65.15,64.99,65.15,18900.0
2013-04-08 11:40:00,65.16,65.28,65.03,65.14,60400.0,65.16,65.28,65.03,65.14,60400.0
2013-04-08 11:50:00,65.14,65.21,65.02,65.11,25000.0,65.14,65.21,65.02,65.11,25000.0
2013-04-08 12:00:00,65.11,65.24,65.08,65.23,10400.0,65.11,65.24,65.08,65.23,10400.0
2013-04-08 12:10:00,65.2,65.37,65.2,65.2,26300.0,65.2,65.37,65.2,65.2,26300.0
2013-04-08 12:20:00,65.19,65.23,64.84,64.87,25400.0,65.19,65.23,64.84,64.87,25400.0
2013-04-08 12:30:00,64.87,65.02,64.87,64.97,48500.0,64.87,65.02,64.87,64.97,48500.0
2013-04-08 12:40:00,64.97,64.97,64.7,64.7,42400.0,64.97,64.97,64.7,64.7,42400.0
2013-04-08 12:50:00,64.71,64.75,64.59,64.61,28900.0,64.71,64.75,64.59,64.61,28900.0
2013-04-08 13:00:00,64.63,64.78,64.62,64.68,22100.0,64.63,64.78,64.62,64.68,22100.0
2013-04-08 13:10:00,64.68,64.68,64.52,64.57,16000.0,64.68,64.68,64.52,64.57,16000.0
2013-04-08 13:20:00,64.56,64.87,64.56,64.67,54300.0,64.56,64.87,64.56,64.67,54300.0
2013-04-08 13:30:00,64.67,65.09,64.63,65.02,53600.0,64.67,65.09,64.63,65.02,53600.0
2013-04-08 13:40:00,65.02,65.24,65.02,65.21,46500.0,65.02,65.24,65.02,65.21,46500.0
2013-04-08 13:50:00,65.21,65.27,65.12,65.25,68400.0,65.21,65.27,65.12,65.25,68400.0
2013-04-08 14:00:00,65.25,65.31,65.19,65.26,39000.0,65.25,65.31,65.19,65.26,39000.0
2013-04-08 14:10:00,65.27,65.46,65.27,65.35,39700.0,65.27,65.46,65.27,65.35,39700.0
2013-04-08 14:20:00,65.34,65.36,65.2,65.2,41800.0,65.34,65.36,65.2,65.2,41800.0
2013-04-08 14:30:00,65.21,65.4,65.18,65.39,29800.0,65.21,65.4,65.18,65.39,29800.0
2013-04-08 14:40:00,65.4,65.45,65.3,65.43,27900.0,65.4,65.45,65.3,65.43,27900.0
2013-04-08 14:50:00,65.43,65.51,65.41,65.43,35900.0,65.43,65.51,65.41,65.43,35900.0
2013-04-08 15:00:00,65.44,65.53,65.38,65.52,33900.0,65.44,65.53,65.38,65.52,33900.0
2013-04-08 15:10:00,65.52,65.52,65.36,65.4,34700.0,65.52,65.52,65.36,65.4,34700.0
2013-04-08 15:20:00,65.4,65.6,65.4,65.57,73100.0,65.4,65.6,65.4,65.57,73100.0
2013-04-08 15:30:00,65.57,65.7,65.52,65.59,70600.0,65.57,65.7,65.52,65.59,70600.0
2013-04-08 15:40:00,65.59,65.72,65.57,65.71,74700.0,65.59,65.72,65.57,65.71,74700.0
2013-04-08 15:50:00,65.7,65.8,65.63,65.79,122900.0,65.7,65.8,65.63,65.79,122900.0
2013-04-09 09:30:00,65.92,65.98,65.69,65.74,62000.0,65.92,65.98,65.69,65.74,62000.0
2013-04-09 09:40:00,65.74,65.84,65.7,65.74,19200.0,65.74,65.84,65.7,65.74,19200.0
2013-04-09 09:50:00,65.71,65.75,65.07,65.07,117900.0,65.71,65.75,65.07,65.07,117900.0
2013-04-09 10:00:00,65.13,65.39,65.13,65.27,30200.0,65.13,65.39,65.13,65.27,30200.0
2013-04-09 10:10:00,65.34,65.43,65.27,65.3,17200.0,65.34,65.43,65.27,65.3,17200.0
2013-04-09 10:20:00,65.3,65.49,65.28,65.44,28100.0,65.3,65.49,65.28,65.44,28100.0
2013-04-09 10:30:00,65.44,65.48,65.14,65.17,35000.0,65.44,65.48,65.14,65.17,35000.0
2013-04-09 10:40:00,65.16,65.19,65.07,65.12,23600.0,65.16,65.19,65.07,65.12,23600.0
2013-04-09 10:50:00,65.11,65.14,64.97,65.04,42700.0,65.11,65.14,64.97,65.04,42700.0
2013-04-09 11:00:00,65.09,65.12,64.98,65.02,31200.0,65.09,65.12,64.98,65.02,31200.0
2013-04-09 11:10:00,65.0,65.02,64.77,64.77,32900.0,65.0,65.02,64.77,64.77,32900.0
2013-04-09 11:20:00,64.76,64.93,64.7,64.9,16500.0,64.76,64.93,64.7,64.9,16500.0
2013-04-09 11:30:00,64.91,64.99,64.91,64.95,16600.0,64.91,64.99,64.91,64.95,16600.0
2013-04-09 11:40:00,64.95,65.01,64.88,64.93,41400.0,64.95,65.01,64.88,64.93,41400.0
2013-04-09 11:50:00,64.94,64.97,64.89,64.89,6900.0,64.94,64.97,64.89,64.89,6900.0
2013-04-09 12:00:00,64.94,64.98,64.85,64.85,14700.0,64.94,64.98,64.85,64.85,14700.0
2013-04-09 12:10:00,64.84,64.97,64.84,64.92,28600.0,64.84,64.97,64.84,64.92,28600.0
2013-04-09 12:20:00,64.89,64.98,64.89,64.97,5300.0,64.89,64.98,64.89,64.97,5300.0
2013-04-09 12:30:00,64.97,65.02,64.93,64.99,26300.0,64.97,65.02,64.93,64.99,26300.0
2013-04-09 12:40:00,64.98,65.02,64.94,64.95,36400.0,64.98,65.02,64.94,64.95,36400.0
2013-04-09 12:50:00,64.96,65.18,64.96,65.14,22300.0,64.96,65.18,64.96,65.14,22300.0
2013-04-09 13:00:00,65.12,65.18,65.07,65.16,13100.0,65.12,65.18,65.07,65.16,13100.0
2013-04-09 13:10:00,65.16,65.16,65.0,65.1,10100.0,65.16,65.16,65.0,65.1,10100.0
2013-04-09 13:20:00,65.11,65.18,65.04,65.14,12400.0,65.11,65.18,65.04,65.14,12400.0
2013-04-09 13:30:00,65.15,65.18,65.07,65.15,9600.0,65.15,65.18,65.07,65.15,9600.0
2013-04-09 13:40:00,65.15,65.17,65.05,65.05,29500.0,65.15,65.17,65.05,65.05,29500.0
2013-04-09 13:50:00,65.07,65.43,65.07,65.21,188700.0,65.07,65.43,65.07,65.21,188700.0
2013-04-09 14:00:00,65.19,65.69,65.19,65.64,117200.0,65.19,65.69,65.19,65.64,117200.0
2013-04-09 14:10:00,65.64,66.01,65.64,65.88,142300.0,65.64,66.01,65.64,65.88,142300.0
2013-04-09 14:20:00,65.88,66.54,65.88,66.42,193100.0,65.88,66.54,65.88,66.42,193100.0
2013-04-09 14:30:00,66.46,66.65,66.46,66.6,56000.0,66.46,66.65,66.46,66.6,56000.0
2013-04-09 14:40:00,66.61,67.03,66.6,67.0,143800.0,66.61,67.03,66.6,67.0,143800.0
2013-04-09 14:50:00,67.0,67.35,66.96,67.35,281000.0,67.0,67.35,66.96,67.35,281000.0
2013-04-09 15:00:00,67.34,67.57,66.8,66.8,148100.0,67.34,67.57,66.8,66.8,148100.0
2013-04-09 15:10:00,66.81,67.05,66.78,66.8,46300.0,66.81,67.05,66.78,66.8,46300.0
2013-04-09 15:20:00,66.8,66.81,66.43,66.57,59300.0,66.8,66.81,66.43,66.57,59300.0
2013-04-09 15:30:00,66.58,66.68,66.36,66.39,66900.0,66.58,66.68,66.36,66.39,66900.0
2013-04-09 15:40:00,66.4,66.43,66.25,66.31,58000.0,66.4,66.43,66.25,66.31,58000.0
2013-04-09 15:50:00,66.31,66.33,66.01,66.05,197000.0,66.31,66.33,66.01,66.05,197000.0
2013-04-10 09:30:00,66.57,66.75,66.31,66.64,68100.0,66.57,66.75,66.31,66.64,68100.0
2013-04-10 09:40:00,66.64,66.77,66.46,66.62,69500.0,66.64,66.77,66.46,66.62,69500.0
2013-04-10 09:50:00,66.65,66.65,66.33,66.46,46700.0,66.65,66.65,66.33,66.46,46700.0
2013-04-10 10:00:00,66.47,66.51,66.12,66.35,104900.0,66.47,66.51,66.12,66.35,104900.0
2013-04-10 10:10:00,66.36,66.75,66.36,66.42,36400.0,66.36,66.75,66.36,66.42,36400.0
2013-04-10 10:20:00,66.45,66.67,66.4,66.53,41900.0,66.45,66.67,66.4,66.53,41900.0
2013-04-10 10:30:00,66.52,66.77,66.45,66.46,21700.0,66.52,66.77,66.45,66.46,21700.0
2013-04-10 10:40:00,66.46,66.65,66.43,66.6,87100.0,66.46,66.65,66.43,66.6,87100.0
2013-04-10 10:50:00,66.59,66.69,66.42,66.65,31200.0,66.59,66.69,66.42,66.65,31200.0
2013-04-10 11:00:00,66.65,66.98,66.56,66.97,34900.0,66.65,66.98,66.56,66.97,34900.0
2013-04-10 11:10:00,66.97,67.16,66.7,66.7,37100.0,66.97,67.16,66.7,66.7,37100.0
2013-04-10 11:20:00,66.67,66.89,66.56,66.83,35400.0,66.67,66.89,66.56,66.83,35400.0
2013-04-10 11:30:00,66.88,66.98,66.82,66.85,20100.0,66.88,66.98,66.82,66.85,20100.0
2013-04-10 11:40:00,66.88,66.95,66.7,66.7,24200.0,66.88,66.95,66.7,66.7,24200.0
2013-04-10 11:50:00,66.71,66.98,66.7,66.88,16100.0,66.71,66.98,66.7,66.88,16100.0
2013-04-10 12:00:00,66.89,67.06,66.87,66.9,26100.0,66.89,67.06,66.87,66.9,26100.0
2013-04-10 12:10:00,66.9,67.05,66.86,67.05,22600.0,66.9,67.05,66.86,67.05,22600.0
2013-04-10 12:20:00,67.05,67.05,66.85,66.99,23600.0,67.05,67.05,66.85,66.99,23600.0
2013-04-10 12:30:00,66.99,67.16,66.96,67.16,18400.0,66.99,67.16,66.96,67.16,18400.0
2013-04-10 12:40:00,67.14,67.41,67.12,67.38,59900.0,67.14,67.41,67.12,67.38,59900.0
2013-04-10 12:50:00,67.4,67.4,67.21,67.26,38100.0,67.4,67.4,67.21,67.26,38100.0
2013-04-10 13:00:00,67.24,67.3,67.08,67.15,43400.0,67.24,67.3,67.08,67.15,43400.0
2013-04-10 13:10:00,67.13,67.13,66.91,66.96,17000.0,67.13,67.13,66.91,66.96,17000.0
2013-04-10 13:20:00,66.93,67.19,66.93,67.15,24000.0,66.93,67.19,66.93,67.15,24000.0
2013-04-10 13:30:00,67.18,67.19,67.09,67.16,7000.0,67.18,67.19,67.09,67.16,7000.0
2013-04-10 13:40:00,67.16,67.17,67.06,67.09,13600.0,67.16,67.17,67.06,67.09,13600.0
2013-04-10 13:50:00,67.11,67.16,67.09,67.1,27400.0,67.11,67.16,67.09,67.1,27400.0
2013-04-10 14:00:00,67.1,67.2,67.09,67.16,27600.0,67.1,67.2,67.09,67.16,27600.0
2013-04-10 14:10:00,67.19,67.19,66.95,66.98,43500.0,67.19,67.19,66.95,66.98,43500.0
2013-04-10 14:20:00,66.99,67.02,66.78,66.8,34200.0,66.99,67.02,66.78,66.8,34200.0
2013-04-10 14:30:00,66.81,66.82,66.62,66.67,30200.0,66.81,66.82,66.62,66.67,30200.0
2013-04-10 14:40:00,66.68,66.78,66.6,66.64,255100.0,66.68,66.78,66.6,66.64,255100.0
2013-04-10 14:50:00,66.64,66.72,66.55,66.66,88200.0,66.64,66.72,66.55,66.66,88200.0
2013-04-10 15:00:00,66.64,66.76,66.58,66.76,38200.0,66.64,66.76,66.58,66.76,38200.0
2013-04-10 15:10:00,66.75,66.78,66.61,66.73,27100.0,66.75,66.78,66.61,66.73,27100.0
2013-04-10 15:20:00,66.72,66.74,66.59,66.59,25400.0,66.72,66.74,66.59,66.59,25400.0
2013-04-10 15:30:00,66.6,66.67,66.55,66.63,42400.0,66.6,66.67,66.55,66.63,42400.0
2013-04-10 15:40:00,66.64,66.67,66.53,66.62,51500.0,66.64,66.67,66.53,66.62,51500.0
2013-04-10 15:50:00,66.62,66.66,66.52,66.58,122300.0,66.62,66.66,66.52,66.58,122300.0
2013-04-11 09:30:00,66.57,67.26,66.5,67.24,65300.0,66.57,67.26,66.5,67.24,65300.0
2013-04-11 09:40:00,67.23,67.75,67.12,67.53,125400.0,67.23,67.75,67.12,67.53,125400.0
2013-04-11 09:50:00,67.53,67.61,67.26,67.4,90900.0,67.53,67.61,67.26,67.4,90900.0
2013-04-11 10:00:00,67.44,68.1,67.41,67.97,118300.0,67.44,68.1,67.41,67.97,118300.0
2013-04-11 10:10:00,67.95,67.99,67.52,67.64,53900.0,67.95,67.99,67.52,67.64,53900.0
2013-04-11 10:20:00,67.64,68.11,67.64,68.1,61500.0,67.64,68.11,67.64,68.1,61500.0
2013-04-11 10:30:00,68.1,68.25,67.89,67.98,80900.0,68.1,68.25,67.89,67.98,80900.0
2013-04-11 10:40:00,67.99,68.24,67.98,68.23,24600.0,67.99,68.24,67.98,68.23,24600.0
2013-04-11 10:50:00,68.22,68.45,68.22,68.32,84600.0,68.22,68.45,68.22,68.32,84600.0
2013-04-11 11:00:00,68.31,68.39,68.23,68.32,62600.0,68.31,68.39,68.23,68.32,62600.0
2013-04-11 11:10:00,68.32,68.37,68.19,68.33,48300.0,68.32,68.37,68.19,68.33,48300.0
2013-04-11 11:20:00,68.33,68.71,68.31,68.71,99000.0,68.33,68.71,68.31,68.71,99000.0
2013-04-11 11:30:00,68.69,68.75,68.59,68.6,98800.0,68.69,68.75,68.59,68.6,98800.0
2013-04-11 11:40:00,68.57,68.66,68.51,68.66,75500.0,68.57,68.66,68.51,68.66,75500.0
2013-04-11 11:50:00,68.63,68.72,68.56,68.65,34600.0,68.63,68.72,68.56,68.65,34600.0
2013-04-11 12:00:00,68.65,68.93,68.5,68.93,57300.0,68.65,68.93,68.5,68.93,57300.0
2013-04-11 12:10:00,68.93,69.0,68.76,68.76,59800.0,68.93,69.0,68.76,68.76,59800.0
2013-04-11 12:20:00,68.78,68.8,68.39,68.4,61000.0,68.78,68.8,68.39,68.4,61000.0
2013-04-11 12:30:00,68.4,68.58,68.3,68.52,12900.0,68.4,68.58,68.3,68.52,12900.0
2013-04-11 12:40:00,68.56,68.91,68.53,68.8,40300.0,68.56,68.91,68.53,68.8,40300.0
2013-04-11 12:50:00,68.8,68.92,68.77,68.88,17600.0,68.8,68.92,68.77,68.88,17600.0
2013-04-11 13:00:00,68.9,69.01,68.9,68.94,37200.0,68.9,69.01,68.9,68.94,37200.0
2013-04-11 13:10:00,68.91,69.03,68.75,68.75,45200.0,68.91,69.03,68.75,68.75,45200.0
2013-04-11 13:20:00,68.75,68.82,68.65,68.8,19900.0,68.75,68.82,68.65,68.8,19900.0
2013-04-11 13:30:00,68.8,68.84,68.55,68.59,34500.0,68.8,68.84,68.55,68.59,34500.0
2013-04-11 13:40:00,68.62,68.65,68.52,68.56,23800.0,68.62,68.65,68.52,68.56,23800.0
2013-04-11 13:50:00,68.58,68.6,68.47,68.54,36800.0,68.58,68.6,68.47,68.54,36800.0
2013-04-11 14:00:00,68.53,68.67,68.51,68.61,56600.0,68.53,68.67,68.51,68.61,56600.0
2013-04-11 14:10:00,68.61,68.67,68.5,68.52,62700.0,68.61,68.67,68.5,68.52,62700.0
2013-04-11 14:20:00,68.5,68.61,68.42,68.49,21600.0,68.5,68.61,68.42,68.49,21600.0
2013-04-11 14:30:00,68.48,68.59,68.48,68.54,23600.0,68.48,68.59,68.48,68.54,23600.0
2013-04-11 14:40:00,68.52,68.63,68.51,68.58,32500.0,68.52,68.63,68.51,68.58,32500.0
2013-04-11 14:50:00,68.57,68.65,68.53,68.61,22400.0,68.57,68.65,68.53,68.61,22400.0
2013-04-11 15:00:00,68.59,68.59,68.21,68.22,66800.0,68.59,68.59,68.21,68.22,66800.0
2013-04-11 15:10:00,68.21,68.22,67.92,67.93,53500.0,68.21,68.22,67.92,67.93,53500.0
2013-04-11 15:20:00,67.93,68.01,67.77,67.82,76400.0,67.93,68.01,67.77,67.82,76400.0
2013-04-11 15:30:00,67.85,68.01,67.83,67.92,95200.0,67.85,68.01,67.83,67.92,95200.0
2013-04-11 15:40:00,67.91,68.55,67.84,68.51,226200.0,67.91,68.55,67.84,68.51,226200.0
2013-04-11 15:50:00,68.51,68.86,68.49,68.79,502100.0,68.51,68.86,68.49,68.79,502100.0
2013-04-12 09:30:00,68.55,68.71,68.12,68.56,161700.0,68.55,68.71,68.12,68.56,161700.0
2013-04-12 09:40:00,68.62,68.76,68.55,68.55,86200.0,68.62,68.76,68.55,68.55,86200.0
2013-04-12 09:50:00,68.55,68.7,68.45,68.65,85000.0,68.55,68.7,68.45,68.65,85000.0
2013-04-12 10:00:00,68.65,68.91,68.43,68.53,138300.0,68.65,68.91,68.43,68.53,138300.0
2013-04-12 10:10:00,68.58,68.91,68.5,68.71,179000.0,68.58,68.91,68.5,68.71,179000.0
2013-04-12 10:20:00,68.71,68.93,68.69,68.93,30200.0,68.71,68.93,68.69,68.93,30200.0
2013-04-12 10:30:00,68.89,69.15,68.88,68.92,63100.0,68.89,69.15,68.88,68.92,63100.0
2013-04-12 10:40:00,68.89,68.89,68.22,68.45,67700.0,68.89,68.89,68.22,68.45,67700.0
2013-04-12 10:50:00,68.44,68.69,68.36,68.47,108800.0,68.44,68.69,68.36,68.47,108800.0
2013-04-12 11:00:00,68.46,68.46,67.75,67.94,75600.0,68.46,68.46,67.75,67.94,75600.0
2013-04-12 11:10:00,67.95,68.02,67.89,68.02,22800.0,67.95,68.02,67.89,68.02,22800.0
2013-04-12 11:20:00,67.99,68.29,67.97,68.11,63100.0,67.99,68.29,67.97,68.11,63100.0
2013-04-12 11:30:00,68.16,68.36,68.16,68.26,21800.0,68.16,68.36,68.16,68.26,21800.0
2013-04-12 11:40:00,68.22,68.34,68.07,68.34,60200.0,68.22,68.34,68.07,68.34,60200.0
2013-04-12 11:50:00,68.31,68.64,68.25,68.64,39200.0,68.31,68.64,68.25,68.64,39200.0
2013-04-12 12:00:00,68.64,68.85,68.6,68.8,44300.0,68.64,68.85,68.6,68.8,44300.0
2013-04-12 12:10:00,68.85,69.04,68.77,68.99,68700.0,68.85,69.04,68.77,68.99,68700.0
2013-04-12 12:20:00,68.99,69.05,68.83,68.86,21100.0,68.99,69.05,68.83,68.86,21100.0
2013-04-12 12:30:00,68.85,69.07,68.82,69.03,35500.0,68.85,69.07,68.82,69.03,35500.0
2013-04-12 12:40:00,69.03,69.04,68.92,68.98,24900.0,69.03,69.04,68.92,68.98,24900.0
2013-04-12 12:50:00,68.96,69.03,68.93,69.02,32400.0,68.96,69.03,68.93,69.02,32400.0
2013-04-12 13:00:00,69.03,69.12,68.93,69.11,54400.0,69.03,69.12,68.93,69.11,54400.0
2013-04-12 13:10:00,69.1,69.17,69.09,69.1,19000.0,69.1,69.17,69.09,69.1,19000.0
2013-04-12 13:20:00,69.09,69.09,68.87,68.89,19500.0,69.09,69.09,68.87,68.89,19500.0
2013-04-12 13:30:00,68.91,68.94,68.84,68.89,14700.0,68.91,68.94,68.84,68.89,14700.0
2013-04-12 13:40:00,68.89,68.94,68.86,68.89,9800.0,68.89,68.94,68.86,68.89,9800.0
2013-04-12 13:50:00,68.88,68.9,68.84,68.9,23700.0,68.88,68.9,68.84,68.9,23700.0
2013-04-12 14:00:00,68.9,69.0,68.86,68.95,30800.0,68.9,69.0,68.86,68.95,30800.0
2013-04-12 14:10:00,68.96,69.21,68.96,69.19,41200.0,68.96,69.21,68.96,69.19,41200.0
2013-04-12 14:20:00,69.2,69.23,69.12,69.12,53000.0,69.2,69.23,69.12,69.12,53000.0
2013-04-12 14:30:00,69.11,69.17,69.03,69.17,28800.0,69.11,69.17,69.03,69.17,28800.0
2013-04-12 14:40:00,69.16,69.24,69.15,69.23,15800.0,69.16,69.24,69.15,69.23,15800.0
2013-04-12 14:50:00,69.24,69.31,69.22,69.3,38400.0,69.24,69.31,69.22,69.3,38400.0
2013-04-12 15:00:00,69.29,69.3,69.17,69.2,33700.0,69.29,69.3,69.17,69.2,33700.0
2013-04-12 15:10:00,69.2,69.22,69.15,69.2,50300.0,69.2,69.22,69.15,69.2,50300.0
2013-04-12 15:20:00,69.21,69.31,69.15,69.29,47700.0,69.21,69.31,69.15,69.29,47700.0
2013-04-12 15:30:00,69.29,69.39,69.28,69.39,49400.0,69.29,69.39,69.28,69.39,49400.0
2013-04-12 15:40:00,69.39,69.89,69.39,69.85,158300.0,69.39,69.89,69.39,69.85,158300.0
2013-04-12 15:50:00,69.83,69.85,69.55,69.59,319400.0,69.83,69.85,69.55,69.59,319400.0
2013-04-15 09:30:00,69.6,70.61,69.32,70.47,263800.0,69.6,70.61,69.32,70.47,263800.0
2013-04-15 09:40:00,70.48,70.51,69.68,70.0,97200.0,70.48,70.51,69.68,70.0,97200.0
2013-04-15 09:50:00,69.95,70.5,69.94,70.4,79000.0,69.95,70.5,69.94,70.4,79000.0
2013-04-15 10:00:00,70.37,70.45,70.0,70.27,116800.0,70.37,70.45,70.0,70.27,116800.0
2013-04-15 10:10:00,70.24,70.7,70.21,70.58,141500.0,70.24,70.7,70.21,70.58,141500.0
2013-04-15 10:20:00,70.59,71.2,70.52,71.17,168300.0,70.59,71.2,70.52,71.17,168300.0
2013-04-15 10:30:00,71.14,71.58,71.07,71.41,112800.0,71.14,71.58,71.07,71.41,112800.0
2013-04-15 10:40:00,71.4,71.87,71.3,71.75,232600.0,71.4,71.87,71.3,71.75,232600.0
2013-04-15 10:50:00,71.78,71.78,71.44,71.7,96700.0,71.78,71.78,71.44,71.7,96700.0
2013-04-15 11:00:00,71.7,71.72,71.45,71.56,83700.0,71.7,71.72,71.45,71.56,83700.0
2013-04-15 11:10:00,71.56,71.69,71.37,71.46,158900.0,71.56,71.69,71.37,71.46,158900.0
2013-04-15 11:20:00,71.46,71.51,71.07,71.14,82400.0,71.46,71.51,71.07,71.14,82400.0
2013-04-15 11:30:00,71.14,71.24,71.09,71.09,93500.0,71.14,71.24,71.09,71.09,93500.0
2013-04-15 11:40:00,71.1,71.36,70.9,70.9,170000.0,71.1,71.36,70.9,70.9,170000.0
2013-04-15 11:50:00,70.87,70.87,70.47,70.51,74800.0,70.87,70.87,70.47,70.51,74800.0
2013-04-15 12:00:00,70.53,70.55,70.08,70.12,58000.0,70.53,70.55,70.08,70.12,58000.0
2013-04-15 12:10:00,70.14,70.25,70.04,70.15,62800.0,70.14,70.25,70.04,70.15,62800.0
2013-04-15 12:20:00,70.16,70.16,69.41,69.45,89200.0,70.16,70.16,69.41,69.45,89200.0
2013-04-15 12:30:00,69.45,69.68,69.45,69.59,45700.0,69.45,69.68,69.45,69.59,45700.0
2013-04-15 12:40:00,69.59,69.73,69.51,69.63,56500.0,69.59,69.73,69.51,69.63,56500.0
2013-04-15 12:50:00,69.66,69.79,69.45,69.55,63100.0,69.66,69.79,69.45,69.55,63100.0
2013-04-15 13:00:00,69.55,69.7,69.51,69.69,39300.0,69.55,69.7,69.51,69.69,39300.0
2013-04-15 13:10:00,69.69,69.88,69.69,69.73,74900.0,69.69,69.88,69.69,69.73,74900.0
2013-04-15 13:20:00,69.73,69.77,69.62,69.62,33000.0,69.73,69.77,69.62,69.62,33000.0
2013-04-15 13:30:00,69.61,69.77,69.55,69.57,39600.0,69.61,69.77,69.55,69.57,39600.0
2013-04-15 13:40:00,69.57,69.68,69.5,69.68,37700.0,69.57,69.68,69.5,69.68,37700.0
2013-04-15 13:50:00,69.68,69.98,69.65,69.98,59000.0,69.68,69.98,69.65,69.98,59000.0
2013-04-15 14:00:00,69.97,69.98,69.66,69.79,43700.0,69.97,69.98,69.66,69.79,43700.0
2013-04-15 14:10:00,69.79,69.8,69.58,69.71,57200.0,69.79,69.8,69.58,69.71,57200.0
2013-04-15 14:20:00,69.7,69.73,69.52,69.59,68900.0,69.7,69.73,69.52,69.59,68900.0
2013-04-15 14:30:00,69.6,69.61,69.52,69.56,43100.0,69.6,69.61,69.52,69.56,43100.0
2013-04-15 14:40:00,69.53,70.05,69.5,70.0,68800.0,69.53,70.05,69.5,70.0,68800.0
2013-04-15 14:50:00,70.01,70.1,69.55,69.68,71300.0,70.01,70.1,69.55,69.68,71300.0
2013-04-15 15:00:00,69.65,69.71,69.39,69.48,89000.0,69.65,69.71,69.39,69.48,89000.0
2013-04-15 15:10:00,69.48,69.79,69.4,69.67,67900.0,69.48,69.79,69.4,69.67,67900.0
2013-04-15 15:20:00,69.66,69.67,69.5,69.58,41200.0,69.66,69.67,69.5,69.58,41200.0
2013-04-15 15:30:00,69.57,69.64,69.41,69.45,72000.0,69.57,69.64,69.41,69.45,72000.0
2013-04-15 15:40:00,69.46,69.46,68.81,68.86,171000.0,69.46,69.46,68.81,68.86,171000.0
2013-04-15 15:50:00,68.85,69.18,68.81,69.15,279300.0,68.85,69.18,68.81,69.15,279300.0
2013-04-16 09:30:00,69.59,70.48,69.35,70.43,172800.0,69.59,70.48,69.35,70.43,172800.0
2013-04-16 09:40:00,70.41,70.71,70.23,70.71,89500.0,70.41,70.71,70.23,70.71,89500.0
2013-04-16 09:50:00,70.7,71.32,70.55,70.61,193900.0,70.7,71.32,70.55,70.61,193900.0
2013-04-16 10:00:00,70.61,71.0,70.56,70.93,117100.0,70.61,71.0,70.56,70.93,117100.0
2013-04-16 10:10:00,70.89,70.97,70.42,70.42,69700.0,70.89,70.97,70.42,70.42,69700.0
2013-04-16 10:20:00,70.43,70.53,69.97,70.0,228700.0,70.43,70.53,69.97,70.0,228700.0
2013-04-16 10:30:00,69.99,70.09,69.84,69.96,97500.0,69.99,70.09,69.84,69.96,97500.0
2013-04-16 10:40:00,69.95,69.96,69.47,69.55,63100.0,69.95,69.96,69.47,69.55,63100.0
2013-04-16 10:50:00,69.55,69.77,69.53,69.77,26500.0,69.55,69.77,69.53,69.77,26500.0
2013-04-16 11:00:00,69.78,70.09,69.76,70.09,51200.0,69.78,70.09,69.76,70.09,51200.0
2013-04-16 11:10:00,70.09,70.34,69.93,69.99,49400.0,70.09,70.34,69.93,69.99,49400.0
2013-04-16 11:20:00,70.0,70.05,69.69,69.75,38200.0,70.0,70.05,69.69,69.75,38200.0
2013-04-16 11:30:00,69.77,69.92,69.75,69.85,24400.0,69.77,69.92,69.75,69.85,24400.0
2013-04-16 11:40:00,69.84,69.98,69.82,69.96,30200.0,69.84,69.98,69.82,69.96,30200.0
2013-04-16 11:50:00,69.93,70.11,69.93,70.08,23200.0,69.93,70.11,69.93,70.08,23200.0
2013-04-16 12:00:00,70.09,70.36,70.09,70.36,73800.0,70.09,70.36,70.09,70.36,73800.0
2013-04-16 12:10:00,70.34,70.55,70.2,70.21,32400.0,70.34,70.55,70.2,70.21,32400.0
2013-04-16 12:20:00,70.21,70.38,70.17,70.3,30500.0,70.21,70.38,70.17,70.3,30500.0
2013-04-16 12:30:00,70.3,70.31,69.88,69.91,80700.0,70.3,70.31,69.88,69.91,80700.0
2013-04-16 12:40:00,69.88,70.1,69.86,70.0,64900.0,69.88,70.1,69.86,70.0,64900.0
2013-04-16 12:50:00,70.0,70.14,69.98,70.13,35400.0,70.0,70.14,69.98,70.13,35400.0
2013-04-16 13:00:00,70.14,70.14,70.01,70.01,61300.0,70.14,70.14,70.01,70.01,61300.0
2013-04-16 13:10:00,70.03,70.05,69.94,69.98,50300.0,70.03,70.05,69.94,69.98,50300.0
2013-04-16 13:20:00,69.98,70.05,69.93,69.95,61800.0,69.98,70.05,69.93,69.95,61800.0
2013-04-16 13:30:00,69.95,69.99,69.53,69.57,78800.0,69.95,69.99,69.53,69.57,78800.0
2013-04-16 13:40:00,69.54,69.57,69.39,69.56,79500.0,69.54,69.57,69.39,69.56,79500.0
2013-04-16 13:50:00,69.56,69.7,69.54,69.63,43200.0,69.56,69.7,69.54,69.63,43200.0
2013-04-16 14:00:00,69.63,69.66,69.59,69.66,18600.0,69.63,69.66,69.59,69.66,18600.0
2013-04-16 14:10:00,69.69,69.78,69.63,69.68,23200.0,69.69,69.78,69.63,69.68,23200.0
2013-04-16 14:20:00,69.66,69.81,69.66,69.75,20200.0,69.66,69.81,69.66,69.75,20200.0
2013-04-16 14:30:00,69.76,69.9,69.73,69.9,30600.0,69.76,69.9,69.73,69.9,30600.0
2013-04-16 14:40:00,69.89,69.96,69.86,69.89,34300.0,69.89,69.96,69.86,69.89,34300.0
2013-04-16 14:50:00,69.88,69.97,69.88,69.91,20700.0,69.88,69.97,69.88,69.91,20700.0
2013-04-16 15:00:00,69.9,69.98,69.88,69.98,24000.0,69.9,69.98,69.88,69.98,24000.0
2013-04-16 15:10:00,69.98,70.03,69.94,69.96,38500.0,69.98,70.03,69.94,69.96,38500.0
2013-04-16 15:20:00,69.97,70.02,69.91,69.94,37000.0,69.97,70.02,69.91,69.94,37000.0
2013-04-16 15:30:00,69.95,69.99,69.88,69.93,52600.0,69.95,69.99,69.88,69.93,52600.0
2013-04-16 15:40:00,69.93,70.09,69.89,70.09,82200.0,69.93,70.09,69.89,70.09,82200.0
2013-04-16 15:50:00,70.09,70.15,69.98,70.01,124000.0,70.09,70.15,69.98,70.01,124000.0
2013-04-17 09:30:00,70.64,70.68,69.81,70.01,197500.0,70.64,70.68,69.81,70.01,197500.0
2013-04-17 09:40:00,70.0,70.55,69.69,70.5,174300.0,70.0,70.55,69.69,70.5,174300.0
2013-04-17 09:50:00,70.54,71.0,70.47,70.95,105200.0,70.54,71.0,70.47,70.95,105200.0
2013-04-17 10:00:00,70.95,71.06,70.81,70.96,147700.0,70.95,71.06,70.81,70.96,147700.0
2013-04-17 10:10:00,71.01,71.3,70.92,71.11,140200.0,71.01,71.3,70.92,71.11,140200.0
2013-04-17 10:20:00,71.1,71.5,70.63,71.49,166400.0,71.1,71.5,70.63,71.49,166400.0
2013-04-17 10:30:00,71.49,71.64,71.1,71.1,146800.0,71.49,71.64,71.1,71.1,146800.0
2013-04-17 10:40:00,71.1,71.54,70.92,71.01,124300.0,71.1,71.54,70.92,71.01,124300.0
2013-04-17 10:50:00,71.01,71.03,70.45,70.6,79700.0,71.01,71.03,70.45,70.6,79700.0
2013-04-17 11:00:00,70.6,70.8,70.35,70.53,65700.0,70.6,70.8,70.35,70.53,65700.0
2013-04-17 11:10:00,70.53,70.95,70.46,70.94,76200.0,70.53,70.95,70.46,70.94,76200.0
2013-04-17 11:20:00,70.96,71.31,70.94,71.3,76800.0,70.96,71.31,70.94,71.3,76800.0
2013-04-17 11:30:00,71.3,71.61,71.27,71.61,72300.0,71.3,71.61,71.27,71.61,72300.0
2013-04-17 11:40:00,71.6,71.75,71.11,71.12,81400.0,71.6,71.75,71.11,71.12,81400.0
2013-04-17 11:50:00,71.17,71.22,70.95,71.07,35600.0,71.17,71.22,70.95,71.07,35600.0
2013-04-17 12:00:00,71.06,71.06,70.58,70.8,48500.0,71.06,71.06,70.58,70.8,48500.0
2013-04-17 12:10:00,70.81,71.09,70.76,71.09,39800.0,70.81,71.09,70.76,71.09,39800.0
2013-04-17 12:20:00,71.07,71.1,70.82,70.85,29700.0,71.07,71.1,70.82,70.85,29700.0
2013-04-17 12:30:00,70.85,70.98,70.81,70.98,18800.0,70.85,70.98,70.81,70.98,18800.0
2013-04-17 12:40:00,70.98,70.98,70.78,70.78,23400.0,70.98,70.98,70.78,70.78,23400.0
2013-04-17 12:50:00,70.79,71.02,70.75,71.0,40200.0,70.79,71.02,70.75,71.0,40200.0
2013-04-17 13:00:00,70.94,71.07,70.86,70.88,53200.0,70.94,71.07,70.86,70.88,53200.0
2013-04-17 13:10:00,70.91,70.92,70.77,70.77,27300.0,70.91,70.92,70.77,70.77,27300.0
2013-04-17 13:20:00,70.76,70.92,70.65,70.86,54900.0,70.76,70.92,70.65,70.86,54900.0
2013-04-17 13:30:00,70.89,71.23,70.89,71.21,36900.0,70.89,71.23,70.89,71.21,36900.0
2013-04-17 13:40:00,71.23,71.58,71.21,71.38,71100.0,71.23,71.58,71.21,71.38,71100.0
2013-04-17 13:50:00,71.39,71.44,71.09,71.1,61400.0,71.39,71.44,71.09,71.1,61400.0
2013-04-17 14:00:00,71.1,71.19,70.99,71.1,34300.0,71.1,71.19,70.99,71.1,34300.0
2013-04-17 14:10:00,71.11,71.12,70.9,71.06,54000.0,71.11,71.12,70.9,71.06,54000.0
2013-04-17 14:20:00,71.06,71.28,71.01,71.28,78900.0,71.06,71.28,71.01,71.28,78900.0
2013-04-17 14:30:00,71.28,71.37,71.12,71.16,36500.0,71.28,71.37,71.12,71.16,36500.0
2013-04-17 14:40:00,71.16,71.2,70.95,71.05,41800.0,71.16,71.2,70.95,71.05,41800.0
2013-04-17 14:50:00,71.01,71.16,70.97,71.14,34800.0,71.01,71.16,70.97,71.14,34800.0
2013-04-17 15:00:00,71.11,71.11,70.92,70.98,47100.0,71.11,71.11,70.92,70.98,47100.0
2013-04-17 15:10:00,70.96,71.24,70.95,71.11,74700.0,70.96,71.24,70.95,71.11,74700.0
2013-04-17 15:20:00,71.14,71.44,71.03,71.41,103000.0,71.14,71.44,71.03,71.41,103000.0
2013-04-17 15:30:00,71.41,71.5,71.28,71.34,90800.0,71.41,71.5,71.28,71.34,90800.0
2013-04-17 15:40:00,71.33,71.34,71.01,71.34,142400.0,71.33,71.34,71.01,71.34,142400.0
2013-04-17 15:50:00,71.32,71.5,71.24,71.39,196100.0,71.32,71.5,71.24,71.39,196100.0
2013-04-18 09:30:00,71.31,71.59,71.28,71.36,113200.0,71.31,71.59,71.28,71.36,113200.0
2013-04-18 09:40:00,71.44,71.51,71.18,71.48,56100.0,71.44,71.51,71.18,71.48,56100.0
2013-04-18 09:50:00,71.44,71.44,71.12,71.35,82800.0,71.44,71.44,71.12,71.35,82800.0
2013-04-18 10:00:00,71.36,71.39,70.62,70.84,139500.0,71.36,71.39,70.62,70.84,139500.0
2013-04-18 10:10:00,70.82,71.02,70.74,70.96,54900.0,70.82,71.02,70.74,70.96,54900.0
2013-04-18 10:20:00,70.93,71.01,70.61,70.69,71000.0,70.93,71.01,70.61,70.69,71000.0
2013-04-18 10:30:00,70.74,71.03,70.72,70.98,80900.0,70.74,71.03,70.72,70.98,80900.0
2013-04-18 10:40:00,71.0,71.17,70.84,70.98,50100.0,71.0,71.17,70.84,70.98,50100.0
2013-04-18 10:50:00,71.05,71.29,71.0,71.15,29300.0,71.05,71.29,71.0,71.15,29300.0
2013-04-18 11:00:00,71.15,71.15,70.72,70.83,48100.0,71.15,71.15,70.72,70.83,48100.0
2013-04-18 11:10:00,70.81,70.92,70.07,70.16,59400.0,70.81,70.92,70.07,70.16,59400.0
2013-04-18 11:20:00,70.08,70.6,70.07,70.6,52700.0,70.08,70.6,70.07,70.6,52700.0
2013-04-18 11:30:00,70.6,70.63,70.06,70.16,77900.0,70.6,70.63,70.06,70.16,77900.0
2013-04-18 11:40:00,70.22,70.31,69.51,69.82,80600.0,70.22,70.31,69.51,69.82,80600.0
2013-04-18 11:50:00,69.77,70.0,69.51,70.0,57400.0,69.77,70.0,69.51,70.0,57400.0
2013-04-18 12:00:00,69.99,70.1,69.92,69.96,54700.0,69.99,70.1,69.92,69.96,54700.0
2013-04-18 12:10:00,69.99,70.24,69.96,70.12,32200.0,69.99,70.24,69.96,70.12,32200.0
2013-04-18 12:20:00,70.12,70.21,70.06,70.14,51600.0,70.12,70.21,70.06,70.14,51600.0
2013-04-18 12:30:00,70.12,70.16,70.01,70.05,22800.0,70.12,70.16,70.01,70.05,22800.0
2013-04-18 12:40:00,70.05,70.16,69.96,70.07,69000.0,70.05,70.16,69.96,70.07,69000.0
2013-04-18 12:50:00,70.04,70.16,69.97,70.01,66700.0,70.04,70.16,69.97,70.01,66700.0
2013-04-18 13:00:00,70.02,70.17,69.94,70.0,71200.0,70.02,70.17,69.94,70.0,71200.0
2013-04-18 13:10:00,69.98,70.1,69.88,69.88,50600.0,69.98,70.1,69.88,69.88,50600.0
2013-04-18 13:20:00,69.88,69.99,69.82,69.93,32600.0,69.88,69.99,69.82,69.93,32600.0
2013-04-18 13:30:00,69.91,69.97,69.6,69.7,32200.0,69.91,69.97,69.6,69.7,32200.0
2013-04-18 13:40:00,69.71,69.8,68.36,69.59,423600.0,69.71,69.8,68.36,69.59,423600.0
2013-04-18 13:50:00,69.61,70.39,69.49,70.32,182800.0,69.61,70.39,69.49,70.32,182800.0
2013-04-18 14:00:00,70.34,70.5,69.7,69.74,117100.0,70.34,70.5,69.7,69.74,117100.0
2013-04-18 14:10:00,69.79,69.87,69.01,69.01,132500.0,69.79,69.87,69.01,69.01,132500.0
2013-04-18 14:20:00,69.02,69.14,68.62,69.01,243100.0,69.02,69.14,68.62,69.01,243100.0
2013-04-18 14:30:00,69.03,69.26,68.74,68.88,98500.0,69.03,69.26,68.74,68.88,98500.0
2013-04-18 14:40:00,68.87,69.02,68.67,68.99,65800.0,68.87,69.02,68.67,68.99,65800.0
2013-04-18 14:50:00,68.96,69.06,68.87,69.01,59000.0,68.96,69.06,68.87,69.01,59000.0
2013-04-18 15:00:00,69.0,69.18,68.93,69.1,93800.0,69.0,69.18,68.93,69.1,93800.0
2013-04-18 15:10:00,69.11,69.15,68.97,69.1,81300.0,69.11,69.15,68.97,69.1,81300.0
2013-04-18 15:20:00,69.1,69.14,68.78,68.89,81200.0,69.1,69.14,68.78,68.89,81200.0
2013-04-18 15:30:00,68.9,69.0,68.81,68.92,87700.0,68.9,69.0,68.81,68.92,87700.0
2013-04-18 15:40:00,68.93,69.06,68.91,68.93,119800.0,68.93,69.06,68.91,68.93,119800.0
2013-04-18 15:50:00,68.94,69.01,68.84,68.86,256100.0,68.94,69.01,68.84,68.86,256100.0
2013-04-19 09:30:00,68.73,69.49,68.47,68.49,156600.0,68.73,69.49,68.47,68.49,156600.0
2013-04-19 09:40:00,68.49,68.54,67.71,67.71,129900.0,68.49,68.54,67.71,67.71,129900.0
2013-04-19 09:50:00,67.71,68.43,67.51,68.37,128300.0,67.71,68.43,67.51,68.37,128300.0
2013-04-19 10:00:00,68.42,68.94,68.0,68.07,191600.0,68.42,68.94,68.0,68.07,191600.0
2013-04-19 10:10:00,68.01,68.77,67.92,68.59,152000.0,68.01,68.77,67.92,68.59,152000.0
2013-04-19 10:20:00,68.58,68.72,68.4,68.48,79200.0,68.58,68.72,68.4,68.48,79200.0
2013-04-19 10:30:00,68.49,68.8,68.43,68.72,48500.0,68.49,68.8,68.43,68.72,48500.0
2013-04-19 10:40:00,68.75,69.05,68.66,68.75,85300.0,68.75,69.05,68.66,68.75,85300.0
2013-04-19 10:50:00,68.75,68.75,68.52,68.7,41200.0,68.75,68.75,68.52,68.7,41200.0
2013-04-19 11:00:00,68.66,68.75,68.5,68.69,33800.0,68.66,68.75,68.5,68.69,33800.0
2013-04-19 11:10:00,68.67,68.77,68.52,68.7,48700.0,68.67,68.77,68.52,68.7,48700.0
2013-04-19 11:20:00,68.72,68.92,68.68,68.91,72100.0,68.72,68.92,68.68,68.91,72100.0
2013-04-19 11:30:00,68.9,69.1,68.74,69.03,85100.0,68.9,69.1,68.74,69.03,85100.0
2013-04-19 11:40:00,69.03,69.03,68.78,68.81,59100.0,69.03,69.03,68.78,68.81,59100.0
2013-04-19 11:50:00,68.81,68.99,68.78,68.79,28700.0,68.81,68.99,68.78,68.79,28700.0
2013-04-19 12:00:00,68.81,68.91,68.77,68.84,26900.0,68.81,68.91,68.77,68.84,26900.0
2013-04-19 12:10:00,68.81,69.0,68.79,68.84,31000.0,68.81,69.0,68.79,68.84,31000.0
2013-04-19 12:20:00,68.84,68.84,68.65,68.71,30900.0,68.84,68.84,68.65,68.71,30900.0
2013-04-19 12:30:00,68.69,68.82,68.62,68.62,32500.0,68.69,68.82,68.62,68.62,32500.0
2013-04-19 12:40:00,68.61,68.73,68.52,68.61,45700.0,68.61,68.73,68.52,68.61,45700.0
2013-04-19 12:50:00,68.62,68.77,68.56,68.76,23000.0,68.62,68.77,68.56,68.76,23000.0
2013-04-19 13:00:00,68.8,68.81,68.65,68.73,44700.0,68.8,68.81,68.65,68.73,44700.0
2013-04-19 13:10:00,68.72,68.83,68.64,68.64,34900.0,68.72,68.83,68.64,68.64,34900.0
2013-04-19 13:20:00,68.65,68.69,68.51,68.58,20900.0,68.65,68.69,68.51,68.58,20900.0
2013-04-19 13:30:00,68.57,68.6,68.4,68.42,29100.0,68.57,68.6,68.4,68.42,29100.0
2013-04-19 13:40:00,68.46,68.52,68.44,68.45,10000.0,68.46,68.52,68.44,68.45,10000.0
2013-04-19 13:50:00,68.44,68.58,68.42,68.53,9600.0,68.44,68.58,68.42,68.53,9600.0
2013-04-19 14:00:00,68.52,68.58,68.43,68.46,14400.0,68.52,68.58,68.43,68.46,14400.0
2013-04-19 14:10:00,68.47,68.57,68.41,68.53,19700.0,68.47,68.57,68.41,68.53,19700.0
2013-04-19 14:20:00,68.54,68.58,68.44,68.48,17200.0,68.54,68.58,68.44,68.48,17200.0
2013-04-19 14:30:00,68.47,68.49,68.0,68.01,53000.0,68.47,68.49,68.0,68.01,53000.0
2013-04-19 14:40:00,68.02,68.19,68.0,68.02,53100.0,68.02,68.19,68.0,68.02,53100.0
2013-04-19 14:50:00,68.02,68.17,68.02,68.14,23000.0,68.02,68.17,68.02,68.14,23000.0
2013-04-19 15:00:00,68.14,68.34,68.04,68.25,27900.0,68.14,68.34,68.04,68.25,27900.0
2013-04-19 15:10:00,68.24,68.35,68.24,68.3,28500.0,68.24,68.35,68.24,68.3,28500.0
2013-04-19 15:20:00,68.31,68.5,68.3,68.5,35700.0,68.31,68.5,68.3,68.5,35700.0
2013-04-19 15:30:00,68.5,68.5,68.36,68.37,37400.0,68.5,68.5,68.36,68.37,37400.0
2013-04-19 15:40:00,68.39,68.52,68.35,68.35,69300.0,68.39,68.52,68.35,68.35,69300.0
2013-04-19 15:50:00,68.36,68.42,68.25,68.37,205100.0,68.36,68.42,68.25,68.37,205100.0
2013-04-22 09:30:00,69.2,69.2,68.43,68.9,153400.0,69.2,69.2,68.43,68.9,153400.0
2013-04-22 09:40:00,68.9,69.15,68.72,68.72,132500.0,68.9,69.15,68.72,68.72,132500.0
2013-04-22 09:50:00,68.7,68.95,68.6,68.88,122400.0,68.7,68.95,68.6,68.88,122400.0
2013-04-22 10:00:00,68.88,69.09,68.77,68.77,98700.0,68.88,69.09,68.77,68.77,98700.0
2013-04-22 10:10:00,68.75,69.04,68.7,68.89,114400.0,68.75,69.04,68.7,68.89,114400.0
2013-04-22 10:20:00,68.88,69.05,68.85,68.99,117800.0,68.88,69.05,68.85,68.99,117800.0
2013-04-22 10:30:00,69.01,69.04,68.89,68.9,78600.0,69.01,69.04,68.89,68.9,78600.0
2013-04-22 10:40:00,68.9,69.12,68.9,69.1,112700.0,68.9,69.12,68.9,69.1,112700.0
2013-04-22 10:50:00,69.07,69.08,68.96,69.0,118300.0,69.07,69.08,68.96,69.0,118300.0
2013-04-22 11:00:00,69.0,69.46,68.99,69.41,84500.0,69.0,69.46,68.99,69.41,84500.0
2013-04-22 11:10:00,69.41,69.5,69.25,69.49,73800.0,69.41,69.5,69.25,69.49,73800.0
2013-04-22 11:20:00,69.48,70.07,69.47,69.76,200900.0,69.48,70.07,69.47,69.76,200900.0
2013-04-22 11:30:00,69.75,70.0,69.55,70.0,294500.0,69.75,70.0,69.55,70.0,294500.0
2013-04-22 11:40:00,70.0,70.0,69.61,69.78,46000.0,70.0,70.0,69.61,69.78,46000.0
2013-04-22 11:50:00,69.74,70.01,69.71,70.0,54600.0,69.74,70.01,69.71,70.0,54600.0
2013-04-22 12:00:00,70.0,70.16,69.91,70.08,87600.0,70.0,70.16,69.91,70.08,87600.0
2013-04-22 12:10:00,70.08,70.18,70.08,70.14,20400.0,70.08,70.18,70.08,70.14,20400.0
2013-04-22 12:20:00,70.16,70.34,70.14,70.34,73800.0,70.16,70.34,70.14,70.34,73800.0
2013-04-22 12:30:00,70.34,70.67,70.25,70.57,77200.0,70.34,70.67,70.25,70.57,77200.0
2013-04-22 12:40:00,70.59,70.83,70.59,70.82,69300.0,70.59,70.83,70.59,70.82,69300.0
2013-04-22 12:50:00,70.81,71.23,70.81,71.14,95700.0,70.81,71.23,70.81,71.14,95700.0
2013-04-22 13:00:00,71.11,71.17,70.89,71.04,82400.0,71.11,71.17,70.89,71.04,82400.0
2013-04-22 13:10:00,71.04,71.1,70.63,70.93,82700.0,71.04,71.1,70.63,70.93,82700.0
2013-04-22 13:20:00,70.99,71.08,70.94,71.0,46000.0,70.99,71.08,70.94,71.0,46000.0
2013-04-22 13:30:00,71.0,71.08,70.97,70.99,31000.0,71.0,71.08,70.97,70.99,31000.0
2013-04-22 13:40:00,70.99,71.15,70.97,71.09,61300.0,70.99,71.15,70.97,71.09,61300.0
2013-04-22 13:50:00,71.1,71.34,71.04,71.31,92800.0,71.1,71.34,71.04,71.31,92800.0
2013-04-22 14:00:00,71.32,71.44,71.2,71.36,72000.0,71.32,71.44,71.2,71.36,72000.0
2013-04-22 14:10:00,71.37,71.54,71.31,71.52,86900.0,71.37,71.54,71.31,71.52,86900.0
2013-04-22 14:20:00,71.49,71.55,71.4,71.51,71800.0,71.49,71.55,71.4,71.51,71800.0
2013-04-22 14:30:00,71.5,71.95,71.5,71.71,156400.0,71.5,71.95,71.5,71.71,156400.0
2013-04-22 14:40:00,71.72,72.09,71.69,71.9,130300.0,71.72,72.09,71.69,71.9,130300.0
2013-04-22 14:50:00,71.9,72.24,71.86,72.2,139500.0,71.9,72.24,71.86,72.2,139500.0
2013-04-22 15:00:00,72.2,73.02,72.18,72.89,350000.0,72.2,73.02,72.18,72.89,350000.0
2013-04-22 15:10:00,72.89,73.23,72.81,73.21,393200.0,72.89,73.23,72.81,73.21,393200.0
2013-04-22 15:20:00,73.22,73.28,72.95,73.16,308600.0,73.22,73.28,72.95,73.16,308600.0
2013-04-22 15:30:00,73.15,74.19,73.14,73.77,501500.0,73.15,74.19,73.14,73.77,501500.0
2013-04-22 15:40:00,73.78,74.23,73.65,74.22,433900.0,73.78,74.23,73.65,74.22,433900.0
2013-04-22 15:50:00,74.19,74.22,73.88,73.9,797500.0,74.19,74.22,73.88,73.9,797500.0
2013-04-23 09:30:00,73.8,75.47,73.6,75.47,388100.0,73.8,75.47,73.6,75.47,388100.0
2013-04-23 09:40:00,75.48,75.66,74.84,74.99,338900.0,75.48,75.66,74.84,74.99,338900.0
2013-04-23 09:50:00,74.98,75.09,74.39,74.65,242300.0,74.98,75.09,74.39,74.65,242300.0
2013-04-23 10:00:00,74.63,75.1,74.59,75.02,183900.0,74.63,75.1,74.59,75.02,183900.0
2013-04-23 10:10:00,74.99,75.23,74.85,75.12,220700.0,74.99,75.23,74.85,75.12,220700.0
2013-04-23 10:20:00,75.12,75.45,74.95,75.44,199300.0,75.12,75.45,74.95,75.44,199300.0
2013-04-23 10:30:00,75.44,76.11,75.41,75.77,387000.0,75.44,76.11,75.41,75.77,387000.0
2013-04-23 10:40:00,75.76,75.76,75.4,75.59,356300.0,75.76,75.76,75.4,75.59,356300.0
2013-04-23 10:50:00,75.6,75.7,75.37,75.65,174500.0,75.6,75.7,75.37,75.65,174500.0
2013-04-23 11:00:00,75.65,76.28,75.55,76.28,370200.0,75.65,76.28,75.55,76.28,370200.0
2013-04-23 11:10:00,76.26,76.54,76.06,76.51,204900.0,76.26,76.54,76.06,76.51,204900.0
2013-04-23 11:20:00,76.51,77.13,76.5,76.93,302900.0,76.51,77.13,76.5,76.93,302900.0
2013-04-23 11:30:00,76.93,77.27,76.68,76.98,211400.0,76.93,77.27,76.68,76.98,211400.0
2013-04-23 11:40:00,76.97,77.05,76.65,76.7,144200.0,76.97,77.05,76.65,76.7,144200.0
2013-04-23 11:50:00,76.79,76.95,76.64,76.73,104400.0,76.79,76.95,76.64,76.73,104400.0
2013-04-23 12:00:00,76.73,76.75,76.44,76.48,108100.0,76.73,76.75,76.44,76.48,108100.0
2013-04-23 12:10:00,76.47,76.49,75.94,76.04,136700.0,76.47,76.49,75.94,76.04,136700.0
2013-04-23 12:20:00,76.02,76.25,76.0,76.13,62300.0,76.02,76.25,76.0,76.13,62300.0
2013-04-23 12:30:00,76.06,76.15,75.84,76.12,72500.0,76.06,76.15,75.84,76.12,72500.0
2013-04-23 12:40:00,76.13,76.13,75.79,75.86,69100.0,76.13,76.13,75.79,75.86,69100.0
2013-04-23 12:50:00,75.86,75.95,75.6,75.91,95100.0,75.86,75.95,75.6,75.91,95100.0
2013-04-23 13:00:00,75.9,76.12,75.5,75.56,119600.0,75.9,76.12,75.5,75.56,119600.0
2013-04-23 13:10:00,75.46,76.12,75.25,76.1,59900.0,75.46,76.12,75.25,76.1,59900.0
2013-04-23 13:20:00,76.11,76.11,75.73,75.98,58400.0,76.11,76.11,75.73,75.98,58400.0
2013-04-23 13:30:00,75.93,75.94,75.49,75.58,49100.0,75.93,75.94,75.49,75.58,49100.0
2013-04-23 13:40:00,75.61,75.72,75.44,75.52,67400.0,75.61,75.72,75.44,75.52,67400.0
2013-04-23 13:50:00,75.53,75.56,75.4,75.44,60800.0,75.53,75.56,75.4,75.44,60800.0
2013-04-23 14:00:00,75.43,75.51,75.23,75.34,80300.0,75.43,75.51,75.23,75.34,80300.0
2013-04-23 14:10:00,75.31,75.31,75.08,75.12,55900.0,75.31,75.31,75.08,75.12,55900.0
2013-04-23 14:20:00,75.14,75.61,75.11,75.41,114100.0,75.14,75.61,75.11,75.41,114100.0
2013-04-23 14:30:00,75.38,75.61,75.14,75.28,64800.0,75.38,75.61,75.14,75.28,64800.0
2013-04-23 14:40:00,75.21,75.3,75.03,75.06,63400.0,75.21,75.3,75.03,75.06,63400.0
2013-04-23 14:50:00,75.06,75.28,74.58,74.58,109000.0,75.06,75.28,74.58,74.58,109000.0
2013-04-23 15:00:00,74.57,74.68,74.47,74.54,145900.0,74.57,74.68,74.47,74.54,145900.0
2013-04-23 15:10:00,74.54,74.61,74.17,74.29,102100.0,74.54,74.61,74.17,74.29,102100.0
2013-04-23 15:20:00,74.29,74.43,74.17,74.18,89500.0,74.29,74.43,74.17,74.18,89500.0
2013-04-23 15:30:00,74.16,74.46,74.05,74.11,133900.0,74.16,74.46,74.05,74.11,133900.0
2013-04-23 15:40:00,74.11,74.37,73.91,74.17,182000.0,74.11,74.37,73.91,74.17,182000.0
2013-04-23 15:50:00,74.16,74.36,74.12,74.26,278400.0,74.16,74.36,74.12,74.26,278400.0
2013-04-24 09:30:00,74.79,75.27,74.33,75.01,94000.0,74.79,75.27,74.33,75.01,94000.0
2013-04-24 09:40:00,75.01,75.13,74.68,74.71,59200.0,75.01,75.13,74.68,74.71,59200.0
2013-04-24 09:50:00,74.67,74.67,74.01,74.03,71200.0,74.67,74.67,74.01,74.03,71200.0
2013-04-24 10:00:00,74.03,74.03,73.57,73.67,92800.0,74.03,74.03,73.57,73.67,92800.0
2013-04-24 10:10:00,73.68,74.26,73.63,74.25,135900.0,73.68,74.26,73.63,74.25,135900.0
2013-04-24 10:20:00,74.18,74.26,73.91,73.94,27200.0,74.18,74.26,73.91,73.94,27200.0
2013-04-24 10:30:00,73.91,74.37,73.9,74.28,34000.0,73.91,74.37,73.9,74.28,34000.0
2013-04-24 10:40:00,74.27,74.79,74.27,74.7,40000.0,74.27,74.79,74.27,74.7,40000.0
2013-04-24 10:50:00,74.8,74.8,74.41,74.5,42900.0,74.8,74.8,74.41,74.5,42900.0
2013-04-24 11:00:00,74.54,74.64,74.26,74.26,31900.0,74.54,74.64,74.26,74.26,31900.0
2013-04-24 11:10:00,74.26,74.35,74.02,74.22,25400.0,74.26,74.35,74.02,74.22,25400.0
2013-04-24 11:20:00,74.24,74.58,74.24,74.46,25400.0,74.24,74.58,74.24,74.46,25400.0
2013-04-24 11:30:00,74.5,74.65,74.34,74.35,14600.0,74.5,74.65,74.34,74.35,14600.0
2013-04-24 11:40:00,74.37,74.77,74.34,74.62,50300.0,74.37,74.77,74.34,74.62,50300.0
2013-04-24 11:50:00,74.63,74.93,74.52,74.54,73400.0,74.63,74.93,74.52,74.54,73400.0
2013-04-24 12:00:00,74.57,74.94,74.51,74.86,31900.0,74.57,74.94,74.51,74.86,31900.0
2013-04-24 12:10:00,74.85,74.91,74.57,74.91,41300.0,74.85,74.91,74.57,74.91,41300.0
2013-04-24 12:20:00,74.92,74.93,74.58,74.89,30300.0,74.92,74.93,74.58,74.89,30300.0
2013-04-24 12:30:00,74.89,74.95,74.71,74.71,27500.0,74.89,74.95,74.71,74.71,27500.0
2013-04-24 12:40:00,74.76,74.82,74.47,74.79,27000.0,74.76,74.82,74.47,74.79,27000.0
2013-04-24 12:50:00,74.76,74.84,74.67,74.73,18600.0,74.76,74.84,74.67,74.73,18600.0
2013-04-24 13:00:00,74.71,74.82,74.66,74.73,56500.0,74.71,74.82,74.66,74.73,56500.0
2013-04-24 13:10:00,74.75,75.18,74.74,75.08,41000.0,74.75,75.18,74.74,75.08,41000.0
2013-04-24 13:20:00,75.04,75.21,75.04,75.16,23500.0,75.04,75.21,75.04,75.16,23500.0
2013-04-24 13:30:00,75.16,75.39,75.15,75.37,42600.0,75.16,75.39,75.15,75.37,42600.0
2013-04-24 13:40:00,75.36,75.51,75.31,75.35,40600.0,75.36,75.51,75.31,75.35,40600.0
2013-04-24 13:50:00,75.33,75.37,75.17,75.29,37900.0,75.33,75.37,75.17,75.29,37900.0
2013-04-24 14:00:00,75.29,75.66,75.29,75.47,71100.0,75.29,75.66,75.29,75.47,71100.0
2013-04-24 14:10:00,75.48,75.6,75.45,75.59,42400.0,75.48,75.6,75.45,75.59,42400.0
2013-04-24 14:20:00,75.59,75.64,75.49,75.54,39000.0,75.59,75.64,75.49,75.54,39000.0
2013-04-24 14:30:00,75.55,75.59,75.38,75.53,28200.0,75.55,75.59,75.38,75.53,28200.0
2013-04-24 14:40:00,75.51,75.59,75.4,75.49,31800.0,75.51,75.59,75.4,75.49,31800.0
2013-04-24 14:50:00,75.5,75.81,75.49,75.7,41100.0,75.5,75.81,75.49,75.7,41100.0
2013-04-24 15:00:00,75.7,75.91,75.67,75.88,53200.0,75.7,75.91,75.67,75.88,53200.0
2013-04-24 15:10:00,75.89,76.07,75.85,75.98,104600.0,75.89,76.07,75.85,75.98,104600.0
2013-04-24 15:20:00,75.98,76.0,75.89,75.94,74000.0,75.98,76.0,75.89,75.94,74000.0
2013-04-24 15:30:00,75.93,75.93,75.71,75.9,124700.0,75.93,75.93,75.71,75.9,124700.0
2013-04-24 15:40:00,75.9,76.05,75.88,75.89,202400.0,75.9,76.05,75.88,75.89,202400.0
2013-04-24 15:50:00,75.89,75.91,75.69,75.8,174800.0,75.89,75.91,75.69,75.8,174800.0
2013-04-25 09:30:00,75.9,76.34,75.57,76.32,50500.0,75.9,76.34,75.57,76.32,50500.0
2013-04-25 09:40:00,76.3,76.49,76.18,76.36,44200.0,76.3,76.49,76.18,76.36,44200.0
2013-04-25 09:50:00,76.34,76.45,76.19,76.19,29300.0,76.34,76.45,76.19,76.19,29300.0
2013-04-25 10:00:00,76.23,76.39,76.22,76.39,32700.0,76.23,76.39,76.22,76.39,32700.0
2013-04-25 10:10:00,76.39,76.8,76.38,76.61,75400.0,76.39,76.8,76.38,76.61,75400.0
2013-04-25 10:20:00,76.61,76.66,76.32,76.46,34500.0,76.61,76.66,76.32,76.46,34500.0
2013-04-25 10:30:00,76.47,76.59,76.35,76.39,21200.0,76.47,76.59,76.35,76.39,21200.0
2013-04-25 10:40:00,76.43,76.53,76.26,76.32,53300.0,76.43,76.53,76.26,76.32,53300.0
2013-04-25 10:50:00,76.34,76.42,76.19,76.21,53500.0,76.34,76.42,76.19,76.21,53500.0
2013-04-25 11:00:00,76.19,76.19,75.87,75.87,37700.0,76.19,76.19,75.87,75.87,37700.0
2013-04-25 11:10:00,75.86,76.01,75.57,76.01,30100.0,75.86,76.01,75.57,76.01,30100.0
2013-04-25 11:20:00,75.98,76.01,75.81,75.84,24000.0,75.98,76.01,75.81,75.84,24000.0
2013-04-25 11:30:00,75.88,76.11,75.88,75.98,18500.0,75.88,76.11,75.88,75.98,18500.0
2013-04-25 11:40:00,75.96,75.98,75.59,75.73,27200.0,75.96,75.98,75.59,75.73,27200.0
2013-04-25 11:50:00,75.72,75.73,75.36,75.42,45900.0,75.72,75.73,75.36,75.42,45900.0
2013-04-25 12:00:00,75.42,75.49,75.23,75.47,36900.0,75.42,75.49,75.23,75.47,36900.0
2013-04-25 12:10:00,75.46,75.71,75.46,75.65,34100.0,75.46,75.71,75.46,75.65,34100.0
2013-04-25 12:20:00,75.65,75.9,75.64,75.85,22700.0,75.65,75.9,75.64,75.85,22700.0
2013-04-25 12:30:00,75.83,75.89,75.81,75.88,23300.0,75.83,75.89,75.81,75.88,23300.0
2013-04-25 12:40:00,75.88,75.93,75.84,75.87,20200.0,75.88,75.93,75.84,75.87,20200.0
2013-04-25 12:50:00,75.89,75.93,75.84,75.91,15700.0,75.89,75.93,75.84,75.91,15700.0
2013-04-25 13:00:00,75.9,75.95,75.71,75.85,31300.0,75.9,75.95,75.71,75.85,31300.0
2013-04-25 13:10:00,75.85,75.94,75.84,75.89,23900.0,75.85,75.94,75.84,75.89,23900.0
2013-04-25 13:20:00,75.9,75.9,75.86,75.87,12900.0,75.9,75.9,75.86,75.87,12900.0
2013-04-25 13:30:00,75.87,75.89,75.85,75.88,8600.0,75.87,75.89,75.85,75.88,8600.0
2013-04-25 13:40:00,75.86,75.89,75.72,75.88,11500.0,75.86,75.89,75.72,75.88,11500.0
2013-04-25 13:50:00,75.88,75.9,75.8,75.85,18400.0,75.88,75.9,75.8,75.85,18400.0
2013-04-25 14:00:00,75.86,75.87,75.68,75.68,12500.0,75.86,75.87,75.68,75.68,12500.0
2013-04-25 14:10:00,75.69,75.69,75.35,75.47,65800.0,75.69,75.69,75.35,75.47,65800.0
2013-04-25 14:20:00,75.49,75.58,75.47,75.47,19700.0,75.49,75.58,75.47,75.47,19700.0
2013-04-25 14:30:00,75.46,75.63,75.37,75.63,18000.0,75.46,75.63,75.37,75.63,18000.0
2013-04-25 14:40:00,75.63,75.64,75.2,75.26,45600.0,75.63,75.64,75.2,75.26,45600.0
2013-04-25 14:50:00,75.27,75.29,75.07,75.1,29300.0,75.27,75.29,75.07,75.1,29300.0
2013-04-25 15:00:00,75.1,75.1,74.48,74.56,100600.0,75.1,75.1,74.48,74.56,100600.0
2013-04-25 15:10:00,74.56,74.88,74.54,74.83,72500.0,74.56,74.88,74.54,74.83,72500.0
2013-04-25 15:20:00,74.84,75.02,74.78,74.87,43100.0,74.84,75.02,74.78,74.87,43100.0
2013-04-25 15:30:00,74.87,75.06,74.8,75.03,51700.0,74.87,75.06,74.8,75.03,51700.0
2013-04-25 15:40:00,75.02,75.12,75.01,75.1,42400.0,75.02,75.12,75.01,75.1,42400.0
2013-04-25 15:50:00,75.11,75.14,74.99,75.1,106300.0,75.11,75.14,74.99,75.1,106300.0
2013-04-26 09:30:00,74.9,75.69,74.81,75.53,57300.0,74.9,75.69,74.81,75.53,57300.0
2013-04-26 09:40:00,75.52,75.69,75.03,75.14,42300.0,75.52,75.69,75.03,75.14,42300.0
2013-04-26 09:50:00,75.15,75.4,74.94,75.06,47400.0,75.15,75.4,74.94,75.06,47400.0
2013-04-26 10:00:00,75.06,75.22,74.34,74.42,43600.0,75.06,75.22,74.34,74.42,43600.0
2013-04-26 10:10:00,74.45,74.69,74.35,74.55,51200.0,74.45,74.69,74.35,74.55,51200.0
2013-04-26 10:20:00,74.54,74.7,74.33,74.7,27100.0,74.54,74.7,74.33,74.7,27100.0
2013-04-26 10:30:00,74.69,74.85,74.61,74.7,15500.0,74.69,74.85,74.61,74.7,15500.0
2013-04-26 10:40:00,74.73,74.76,74.58,74.65,16700.0,74.73,74.76,74.58,74.65,16700.0
2013-04-26 10:50:00,74.65,74.68,74.54,74.61,20400.0,74.65,74.68,74.54,74.61,20400.0
2013-04-26 11:00:00,74.59,74.61,74.32,74.33,19300.0,74.59,74.61,74.32,74.33,19300.0
2013-04-26 11:10:00,74.33,74.39,74.31,74.34,21700.0,74.33,74.39,74.31,74.34,21700.0
2013-04-26 11:20:00,74.33,74.5,74.31,74.49,42400.0,74.33,74.5,74.31,74.49,42400.0
2013-04-26 11:30:00,74.49,74.49,74.38,74.45,27200.0,74.49,74.49,74.38,74.45,27200.0
2013-04-26 11:40:00,74.45,74.48,74.41,74.45,19200.0,74.45,74.48,74.41,74.45,19200.0
2013-04-26 11:50:00,74.45,74.45,74.05,74.07,37800.0,74.45,74.45,74.05,74.07,37800.0
2013-04-26 12:00:00,74.05,74.08,73.69,73.81,124000.0,74.05,74.08,73.69,73.81,124000.0
2013-04-26 12:10:00,73.79,73.84,73.45,73.84,63200.0,73.79,73.84,73.45,73.84,63200.0
2013-04-26 12:20:00,73.81,74.11,73.81,74.02,59600.0,73.81,74.11,73.81,74.02,59600.0
2013-04-26 12:30:00,74.06,74.17,74.02,74.11,22000.0,74.06,74.17,74.02,74.11,22000.0
2013-04-26 12:40:00,74.11,74.11,74.01,74.1,18700.0,74.11,74.11,74.01,74.1,18700.0
2013-04-26 12:50:00,74.1,74.1,74.01,74.04,15400.0,74.1,74.1,74.01,74.04,15400.0
2013-04-26 13:00:00,74.03,74.09,74.01,74.08,27400.0,74.03,74.09,74.01,74.08,27400.0
2013-04-26 13:10:00,74.08,74.13,73.94,74.05,68000.0,74.08,74.13,73.94,74.05,68000.0
2013-04-26 13:20:00,74.05,74.22,74.05,74.22,34900.0,74.05,74.22,74.05,74.22,34900.0
2013-04-26 13:30:00,74.22,74.39,74.22,74.34,24400.0,74.22,74.39,74.22,74.34,24400.0
2013-04-26 13:40:00,74.34,74.36,74.25,74.25,14500.0,74.34,74.36,74.25,74.25,14500.0
2013-04-26 13:50:00,74.27,74.27,74.0,74.02,22600.0,74.27,74.27,74.0,74.02,22600.0
2013-04-26 14:00:00,74.0,74.13,74.0,74.1,28900.0,74.0,74.13,74.0,74.1,28900.0
2013-04-26 14:10:00,74.1,74.14,74.05,74.07,11700.0,74.1,74.14,74.05,74.07,11700.0
2013-04-26 14:20:00,74.06,74.1,74.05,74.06,22600.0,74.06,74.1,74.05,74.06,22600.0
2013-04-26 14:30:00,74.09,74.1,74.05,74.09,43300.0,74.09,74.1,74.05,74.09,43300.0
2013-04-26 14:40:00,74.1,74.11,74.05,74.1,32900.0,74.1,74.11,74.05,74.1,32900.0
2013-04-26 14:50:00,74.1,74.14,74.05,74.06,39200.0,74.1,74.14,74.05,74.06,39200.0
2013-04-26 15:00:00,74.09,74.22,74.07,74.22,62700.0,74.09,74.22,74.07,74.22,62700.0
2013-04-26 15:10:00,74.22,74.24,74.15,74.2,26300.0,74.22,74.24,74.15,74.2,26300.0
2013-04-26 15:20:00,74.2,74.3,74.16,74.18,39500.0,74.2,74.3,74.16,74.18,39500.0
2013-04-26 15:30:00,74.18,74.22,74.15,74.17,36700.0,74.18,74.22,74.15,74.17,36700.0
2013-04-26 15:40:00,74.17,74.35,74.05,74.08,58800.0,74.17,74.35,74.05,74.08,58800.0
2013-04-26 15:50:00,74.08,74.15,74.07,74.14,102600.0,74.08,74.15,74.07,74.14,102600.0
2013-04-29 09:30:00,74.63,74.64,74.15,74.3,108400.0,74.63,74.64,74.15,74.3,108400.0
2013-04-29 09:40:00,74.17,74.3,74.04,74.27,35900.0,74.17,74.3,74.04,74.27,35900.0
2013-04-29 09:50:00,74.29,74.48,74.04,74.38,80500.0,74.29,74.48,74.04,74.38,80500.0
2013-04-29 10:00:00,74.37,74.79,74.31,74.75,44900.0,74.37,74.79,74.31,74.75,44900.0
2013-04-29 10:10:00,74.78,74.89,74.45,74.52,40200.0,74.78,74.89,74.45,74.52,40200.0
2013-04-29 10:20:00,74.52,75.1,74.51,75.03,37600.0,74.52,75.1,74.51,75.03,37600.0
2013-04-29 10:30:00,75.05,75.16,74.79,74.89,63000.0,75.05,75.16,74.79,74.89,63000.0
2013-04-29 10:40:00,74.87,75.08,74.83,75.06,19100.0,74.87,75.08,74.83,75.06,19100.0
2013-04-29 10:50:00,75.08,75.21,74.91,74.91,31400.0,75.08,75.21,74.91,74.91,31400.0
2013-04-29 11:00:00,74.9,74.9,74.61,74.64,22500.0,74.9,74.9,74.61,74.64,22500.0
2013-04-29 11:10:00,74.64,74.68,74.41,74.59,22000.0,74.64,74.68,74.41,74.59,22000.0
2013-04-29 11:20:00,74.61,74.68,74.55,74.66,18000.0,74.61,74.68,74.55,74.66,18000.0
2013-04-29 11:30:00,74.67,74.78,74.64,74.77,16900.0,74.67,74.78,74.64,74.77,16900.0
2013-04-29 11:40:00,74.77,75.0,74.77,74.97,12600.0,74.77,75.0,74.77,74.97,12600.0
2013-04-29 11:50:00,74.96,74.98,74.81,74.9,76100.0,74.96,74.98,74.81,74.9,76100.0
2013-04-29 12:00:00,74.94,75.05,74.94,75.01,10900.0,74.94,75.05,74.94,75.01,10900.0
2013-04-29 12:10:00,75.0,75.05,74.93,74.99,14100.0,75.0,75.05,74.93,74.99,14100.0
2013-04-29 12:20:00,75.0,75.02,74.69,74.72,29800.0,75.0,75.02,74.69,74.72,29800.0
2013-04-29 12:30:00,74.73,74.94,74.73,74.94,15500.0,74.73,74.94,74.73,74.94,15500.0
2013-04-29 12:40:00,74.95,75.02,74.9,74.99,11900.0,74.95,75.02,74.9,74.99,11900.0
2013-04-29 12:50:00,74.99,75.0,74.89,74.92,19900.0,74.99,75.0,74.89,74.92,19900.0
2013-04-29 13:00:00,74.91,74.91,74.73,74.74,14500.0,74.91,74.91,74.73,74.74,14500.0
2013-04-29 13:10:00,74.77,74.83,74.73,74.76,10300.0,74.77,74.83,74.73,74.76,10300.0
2013-04-29 13:20:00,74.73,74.82,74.62,74.69,9500.0,74.73,74.82,74.62,74.69,9500.0
2013-04-29 13:30:00,74.68,74.8,74.68,74.77,7600.0,74.68,74.8,74.68,74.77,7600.0
2013-04-29 13:40:00,74.79,74.82,74.76,74.8,10200.0,74.79,74.82,74.76,74.8,10200.0
2013-04-29 13:50:00,74.79,74.81,74.75,74.77,14600.0,74.79,74.81,74.75,74.77,14600.0
2013-04-29 14:00:00,74.77,74.82,74.63,74.68,94800.0,74.77,74.82,74.63,74.68,94800.0
2013-04-29 14:10:00,74.67,74.74,74.6,74.64,9000.0,74.67,74.74,74.6,74.64,9000.0
2013-04-29 14:20:00,74.62,74.82,74.58,74.81,16200.0,74.62,74.82,74.58,74.81,16200.0
2013-04-29 14:30:00,74.79,74.79,74.59,74.6,20500.0,74.79,74.79,74.59,74.6,20500.0
2013-04-29 14:40:00,74.59,74.73,74.52,74.68,12200.0,74.59,74.73,74.52,74.68,12200.0
2013-04-29 14:50:00,74.67,74.91,74.63,74.91,24800.0,74.67,74.91,74.63,74.91,24800.0
2013-04-29 15:00:00,74.92,74.95,74.79,74.87,30200.0,74.92,74.95,74.79,74.87,30200.0
2013-04-29 15:10:00,74.87,74.93,74.81,74.87,21000.0,74.87,74.93,74.81,74.87,21000.0
2013-04-29 15:20:00,74.9,74.9,74.8,74.88,32600.0,74.9,74.9,74.8,74.88,32600.0
2013-04-29 15:30:00,74.88,74.99,74.86,74.93,28700.0,74.88,74.99,74.86,74.93,28700.0
2013-04-29 15:40:00,74.93,75.0,74.93,74.99,61700.0,74.93,75.0,74.93,74.99,61700.0
2013-04-29 15:50:00,75.0,75.07,74.92,75.05,128000.0,75.0,75.07,74.92,75.05,128000.0
2013-04-30 09:30:00,74.73,75.09,74.73,75.0,67700.0,74.73,75.09,74.73,75.0,67700.0
2013-04-30 09:40:00,74.95,74.99,74.6,74.71,39100.0,74.95,74.99,74.6,74.71,39100.0
2013-04-30 09:50:00,74.73,74.86,74.5,74.62,52500.0,74.73,74.86,74.5,74.62,52500.0
2013-04-30 10:00:00,74.63,75.03,74.52,75.01,28300.0,74.63,75.03,74.52,75.01,28300.0
2013-04-30 10:10:00,75.03,75.08,74.89,74.96,31700.0,75.03,75.08,74.89,74.96,31700.0
2013-04-30 10:20:00,74.98,75.17,74.92,74.92,21900.0,74.98,75.17,74.92,74.92,21900.0
2013-04-30 10:30:00,74.91,75.17,74.65,75.05,31900.0,74.91,75.17,74.65,75.05,31900.0
2013-04-30 10:40:00,75.05,75.2,75.02,75.19,97800.0,75.05,75.2,75.02,75.19,97800.0
2013-04-30 10:50:00,75.16,75.7,75.16,75.42,52600.0,75.16,75.7,75.16,75.42,52600.0
2013-04-30 11:00:00,75.41,75.45,75.26,75.4,15200.0,75.41,75.45,75.26,75.4,15200.0
2013-04-30 11:10:00,75.42,75.47,75.05,75.06,18100.0,75.42,75.47,75.05,75.06,18100.0
2013-04-30 11:20:00,75.07,75.41,75.07,75.41,11100.0,75.07,75.41,75.07,75.41,11100.0
2013-04-30 11:30:00,75.38,75.45,75.22,75.22,15400.0,75.38,75.45,75.22,75.22,15400.0
2013-04-30 11:40:00,75.21,75.32,75.17,75.17,11200.0,75.21,75.32,75.17,75.17,11200.0
2013-04-30 11:50:00,75.17,75.54,75.17,75.47,35900.0,75.17,75.54,75.17,75.47,35900.0
2013-04-30 12:00:00,75.49,75.97,75.43,75.97,36000.0,75.49,75.97,75.43,75.97,36000.0
2013-04-30 12:10:00,75.95,76.16,75.94,75.95,50100.0,75.95,76.16,75.94,75.95,50100.0
2013-04-30 12:20:00,75.94,76.08,75.94,76.03,35200.0,75.94,76.08,75.94,76.03,35200.0
2013-04-30 12:30:00,76.06,76.19,76.04,76.09,22200.0,76.06,76.19,76.04,76.09,22200.0
2013-04-30 12:40:00,76.09,76.17,76.05,76.07,15600.0,76.09,76.17,76.05,76.07,15600.0
2013-04-30 12:50:00,76.11,76.15,75.94,75.98,40800.0,76.11,76.15,75.94,75.98,40800.0
2013-04-30 13:00:00,75.97,75.97,75.68,75.68,16600.0,75.97,75.97,75.68,75.68,16600.0
2013-04-30 13:10:00,75.7,75.72,75.51,75.69,22600.0,75.7,75.72,75.51,75.69,22600.0
2013-04-30 13:20:00,75.69,75.82,75.42,75.45,65600.0,75.69,75.82,75.42,75.45,65600.0
2013-04-30 13:30:00,75.46,75.46,75.23,75.32,25700.0,75.46,75.46,75.23,75.32,25700.0
2013-04-30 13:40:00,75.34,75.35,75.2,75.27,18900.0,75.34,75.35,75.2,75.27,18900.0
2013-04-30 13:50:00,75.29,75.44,75.27,75.44,80300.0,75.29,75.44,75.27,75.44,80300.0
2013-04-30 14:00:00,75.44,75.48,75.32,75.38,14300.0,75.44,75.48,75.32,75.38,14300.0
2013-04-30 14:10:00,75.39,75.5,75.39,75.4,10100.0,75.39,75.5,75.39,75.4,10100.0
2013-04-30 14:20:00,75.4,75.44,75.36,75.44,15700.0,75.4,75.44,75.36,75.44,15700.0
2013-04-30 14:30:00,75.45,75.45,75.34,75.34,10100.0,75.45,75.45,75.34,75.34,10100.0
2013-04-30 14:40:00,75.3,75.32,75.2,75.24,15600.0,75.3,75.32,75.2,75.24,15600.0
2013-04-30 14:50:00,75.23,75.38,75.23,75.38,11800.0,75.23,75.38,75.23,75.38,11800.0
2013-04-30 15:00:00,75.39,75.43,75.32,75.33,15500.0,75.39,75.43,75.32,75.33,15500.0
2013-04-30 15:10:00,75.35,75.54,75.34,75.51,18700.0,75.35,75.54,75.34,75.51,18700.0
2013-04-30 15:20:00,75.49,75.74,75.49,75.71,27300.0,75.49,75.74,75.49,75.71,27300.0
2013-04-30 15:30:00,75.74,75.92,75.65,75.91,36500.0,75.74,75.92,75.65,75.91,36500.0
2013-04-30 15:40:00,75.9,76.07,75.81,76.01,90400.0,75.9,76.07,75.81,76.01,90400.0
2013-04-30 15:50:00,76.01,76.2,76.01,76.12,173300.0,76.01,76.2,76.01,76.12,173300.0
2013-05-01 09:30:00,75.95,76.37,75.7,76.27,76400.0,75.95,76.37,75.7,76.27,76400.0
2013-05-01 09:40:00,76.27,76.34,75.4,75.85,155600.0,76.27,76.34,75.4,75.85,155600.0
2013-05-01 09:50:00,75.88,75.88,75.4,75.68,30400.0,75.88,75.88,75.4,75.68,30400.0
2013-05-01 10:00:00,75.84,75.91,75.38,75.56,59100.0,75.84,75.91,75.38,75.56,59100.0
2013-05-01 10:10:00,75.5,75.77,75.39,75.69,104200.0,75.5,75.77,75.39,75.69,104200.0
2013-05-01 10:20:00,75.62,75.93,75.52,75.65,30900.0,75.62,75.93,75.52,75.65,30900.0
2013-05-01 10:30:00,75.63,75.74,75.59,75.72,41100.0,75.63,75.74,75.59,75.72,41100.0
2013-05-01 10:40:00,75.74,75.76,75.61,75.65,31400.0,75.74,75.76,75.61,75.65,31400.0
2013-05-01 10:50:00,75.65,76.0,75.6,76.0,11600.0,75.65,76.0,75.6,76.0,11600.0
2013-05-01 11:00:00,76.0,76.03,75.8,76.01,19500.0,76.0,76.03,75.8,76.01,19500.0
2013-05-01 11:10:00,76.01,76.02,75.84,75.84,13700.0,76.01,76.02,75.84,75.84,13700.0
2013-05-01 11:20:00,75.83,75.92,75.68,75.91,17700.0,75.83,75.92,75.68,75.91,17700.0
2013-05-01 11:30:00,75.89,76.0,75.79,75.82,9800.0,75.89,76.0,75.79,75.82,9800.0
2013-05-01 11:40:00,75.79,75.83,75.67,75.79,19100.0,75.79,75.83,75.67,75.79,19100.0
2013-05-01 11:50:00,75.83,75.87,75.76,75.78,7400.0,75.83,75.87,75.76,75.78,7400.0
2013-05-01 12:00:00,75.79,75.86,75.73,75.82,18500.0,75.79,75.86,75.73,75.82,18500.0
2013-05-01 12:10:00,75.81,75.88,75.76,75.84,17200.0,75.81,75.88,75.76,75.84,17200.0
2013-05-01 12:20:00,75.84,75.92,75.82,75.92,12300.0,75.84,75.92,75.82,75.92,12300.0
2013-05-01 12:30:00,75.9,75.9,75.48,75.6,29700.0,75.9,75.9,75.48,75.6,29700.0
2013-05-01 12:40:00,75.62,75.68,75.48,75.65,20200.0,75.62,75.68,75.48,75.65,20200.0
2013-05-01 12:50:00,75.62,75.62,75.47,75.52,8000.0,75.62,75.62,75.47,75.52,8000.0
2013-05-01 13:00:00,75.51,75.7,75.49,75.7,15100.0,75.51,75.7,75.49,75.7,15100.0
2013-05-01 13:10:00,75.67,75.78,75.56,75.57,11200.0,75.67,75.78,75.56,75.57,11200.0
2013-05-01 13:20:00,75.57,75.69,75.44,75.65,23300.0,75.57,75.69,75.44,75.65,23300.0
2013-05-01 13:30:00,75.68,75.7,75.48,75.51,26600.0,75.68,75.7,75.48,75.51,26600.0
2013-05-01 13:40:00,75.49,75.54,75.46,75.46,28100.0,75.49,75.54,75.46,75.46,28100.0
2013-05-01 13:50:00,75.49,75.59,75.46,75.54,30100.0,75.49,75.59,75.46,75.54,30100.0
2013-05-01 14:00:00,75.55,75.83,75.55,75.76,18400.0,75.55,75.83,75.55,75.76,18400.0
2013-05-01 14:10:00,75.7,75.72,75.5,75.51,12400.0,75.7,75.72,75.5,75.51,12400.0
2013-05-01 14:20:00,75.54,75.64,75.47,75.55,28000.0,75.54,75.64,75.47,75.55,28000.0
2013-05-01 14:30:00,75.55,75.56,75.44,75.44,22400.0,75.55,75.56,75.44,75.44,22400.0
2013-05-01 14:40:00,75.42,75.42,75.15,75.28,36000.0,75.42,75.42,75.15,75.28,36000.0
2013-05-01 14:50:00,75.28,75.38,75.22,75.26,28200.0,75.28,75.38,75.22,75.26,28200.0
2013-05-01 15:00:00,75.25,75.32,75.22,75.3,29400.0,75.25,75.32,75.22,75.3,29400.0
2013-05-01 15:10:00,75.28,75.46,75.23,75.45,26600.0,75.28,75.46,75.23,75.45,26600.0
2013-05-01 15:20:00,75.45,75.45,75.32,75.36,35700.0,75.45,75.45,75.32,75.36,35700.0
2013-05-01 15:30:00,75.35,75.43,75.11,75.14,35900.0,75.35,75.43,75.11,75.14,35900.0
2013-05-01 15:40:00,75.14,75.17,75.04,75.11,57900.0,75.14,75.17,75.04,75.11,57900.0
2013-05-01 15:50:00,75.11,75.47,75.11,75.44,139600.0,75.11,75.47,75.11,75.44,139600.0
2013-05-02 09:30:00,75.8,75.94,75.32,75.67,127400.0,75.8,75.94,75.32,75.67,127400.0
2013-05-02 09:40:00,75.62,75.99,75.45,75.81,40700.0,75.62,75.99,75.45,75.81,40700.0
2013-05-02 09:50:00,75.84,75.97,75.79,75.89,20800.0,75.84,75.97,75.79,75.89,20800.0
2013-05-02 10:00:00,75.84,76.0,75.81,76.0,24400.0,75.84,76.0,75.81,76.0,24400.0
2013-05-02 10:10:00,76.0,76.27,76.0,76.24,43300.0,76.0,76.27,76.0,76.24,43300.0
2013-05-02 10:20:00,76.23,76.47,76.21,76.3,33400.0,76.23,76.47,76.21,76.3,33400.0
2013-05-02 10:30:00,76.3,76.32,76.14,76.25,38200.0,76.3,76.32,76.14,76.25,38200.0
2013-05-02 10:40:00,76.25,76.27,75.85,75.85,16000.0,76.25,76.27,75.85,75.85,16000.0
2013-05-02 10:50:00,75.83,75.96,75.74,75.86,114900.0,75.83,75.96,75.74,75.86,114900.0
2013-05-02 11:00:00,75.89,76.0,75.87,76.0,8100.0,75.89,76.0,75.87,76.0,8100.0
2013-05-02 11:10:00,75.98,76.13,75.93,75.98,17100.0,75.98,76.13,75.93,75.98,17100.0
2013-05-02 11:20:00,76.0,76.05,75.75,76.04,42400.0,76.0,76.05,75.75,76.04,42400.0
2013-05-02 11:30:00,76.04,76.04,75.83,75.92,17700.0,76.04,76.04,75.83,75.92,17700.0
2013-05-02 11:40:00,75.93,76.16,75.87,76.11,58000.0,75.93,76.16,75.87,76.11,58000.0
2013-05-02 11:50:00,76.12,76.15,76.01,76.02,14400.0,76.12,76.15,76.01,76.02,14400.0
2013-05-02 12:00:00,76.05,76.24,75.94,76.06,45400.0,76.05,76.24,75.94,76.06,45400.0
2013-05-02 12:10:00,76.05,76.1,76.02,76.05,7500.0,76.05,76.1,76.02,76.05,7500.0
2013-05-02 12:20:00,76.07,76.15,76.06,76.12,20300.0,76.07,76.15,76.06,76.12,20300.0
2013-05-02 12:30:00,76.12,76.36,76.11,76.24,21500.0,76.12,76.36,76.11,76.24,21500.0
2013-05-02 12:40:00,76.24,76.45,76.24,76.43,11300.0,76.24,76.45,76.24,76.43,11300.0
2013-05-02 12:50:00,76.44,76.72,76.44,76.59,34100.0,76.44,76.72,76.44,76.59,34100.0
2013-05-02 13:00:00,76.6,76.6,76.34,76.45,13700.0,76.6,76.6,76.34,76.45,13700.0
2013-05-02 13:10:00,76.44,76.47,76.37,76.4,9400.0,76.44,76.47,76.37,76.4,9400.0
2013-05-02 13:20:00,76.4,76.59,76.39,76.5,27900.0,76.4,76.59,76.39,76.5,27900.0
2013-05-02 13:30:00,76.48,76.54,76.46,76.5,20300.0,76.48,76.54,76.46,76.5,20300.0
2013-05-02 13:40:00,76.51,76.55,76.47,76.49,44100.0,76.51,76.55,76.47,76.49,44100.0
2013-05-02 13:50:00,76.5,76.52,76.45,76.5,21000.0,76.5,76.52,76.45,76.5,21000.0
2013-05-02 14:00:00,76.5,76.6,76.45,76.47,16600.0,76.5,76.6,76.45,76.47,16600.0
2013-05-02 14:10:00,76.46,76.46,76.2,76.23,18300.0,76.46,76.46,76.2,76.23,18300.0
2013-05-02 14:20:00,76.22,76.36,76.16,76.36,19100.0,76.22,76.36,76.16,76.36,19100.0
2013-05-02 14:30:00,76.33,76.51,76.27,76.51,17700.0,76.33,76.51,76.27,76.51,17700.0
2013-05-02 14:40:00,76.53,76.55,76.45,76.51,21100.0,76.53,76.55,76.45,76.51,21100.0
2013-05-02 14:50:00,76.52,76.55,76.41,76.46,13300.0,76.52,76.55,76.41,76.46,13300.0
2013-05-02 15:00:00,76.46,76.54,76.43,76.53,30300.0,76.46,76.54,76.43,76.53,30300.0
2013-05-02 15:10:00,76.52,76.68,76.52,76.66,24600.0,76.52,76.68,76.52,76.66,24600.0
2013-05-02 15:20:00,76.65,76.69,76.63,76.67,19000.0,76.65,76.69,76.63,76.67,19000.0
2013-05-02 15:30:00,76.68,76.7,76.37,76.49,64900.0,76.68,76.7,76.37,76.49,64900.0
2013-05-02 15:40:00,76.5,76.64,76.46,76.63,40900.0,76.5,76.64,76.46,76.63,40900.0
2013-05-02 15:50:00,76.61,77.04,76.56,76.88,317700.0,76.61,77.04,76.56,76.88,317700.0
2013-05-03 09:30:00,76.05,77.15,76.05,76.48,243000.0,76.05,77.15,76.05,76.48,243000.0
2013-05-03 09:40:00,76.52,76.73,76.05,76.1,199500.0,76.52,76.73,76.05,76.1,199500.0
2013-05-03 09:50:00,76.13,76.43,76.05,76.18,128900.0,76.13,76.43,76.05,76.18,128900.0
2013-05-03 10:00:00,76.19,76.36,75.91,75.98,116200.0,76.19,76.36,75.91,75.98,116200.0
2013-05-03 10:10:00,75.95,76.15,75.94,76.0,54600.0,75.95,76.15,75.94,76.0,54600.0
2013-05-03 10:20:00,75.98,76.35,75.93,76.31,95100.0,75.98,76.35,75.93,76.31,95100.0
2013-05-03 10:30:00,76.35,76.49,76.11,76.11,72200.0,76.35,76.49,76.11,76.11,72200.0
2013-05-03 10:40:00,76.11,76.2,75.99,76.12,43300.0,76.11,76.2,75.99,76.12,43300.0
2013-05-03 10:50:00,76.12,76.2,76.06,76.1,123000.0,76.12,76.2,76.06,76.1,123000.0
2013-05-03 11:00:00,76.05,76.09,75.9,75.92,33200.0,76.05,76.09,75.9,75.92,33200.0
2013-05-03 11:10:00,75.91,76.05,75.81,76.02,48300.0,75.91,76.05,75.81,76.02,48300.0
2013-05-03 11:20:00,76.03,76.12,76.0,76.03,38000.0,76.03,76.12,76.0,76.03,38000.0
2013-05-03 11:30:00,76.03,76.13,75.89,75.99,31300.0,76.03,76.13,75.89,75.99,31300.0
2013-05-03 11:40:00,75.99,76.15,75.99,76.07,41300.0,75.99,76.15,75.99,76.07,41300.0
2013-05-03 11:50:00,76.09,76.16,76.06,76.15,18800.0,76.09,76.16,76.06,76.15,18800.0
2013-05-03 12:00:00,76.14,76.2,76.1,76.15,46000.0,76.14,76.2,76.1,76.15,46000.0
2013-05-03 12:10:00,76.17,76.18,76.04,76.09,48600.0,76.17,76.18,76.04,76.09,48600.0
2013-05-03 12:20:00,76.08,76.25,76.08,76.24,19700.0,76.08,76.25,76.08,76.24,19700.0
2013-05-03 12:30:00,76.23,76.25,76.16,76.17,27500.0,76.23,76.25,76.16,76.17,27500.0
2013-05-03 12:40:00,76.17,76.26,76.09,76.25,44700.0,76.17,76.26,76.09,76.25,44700.0
2013-05-03 12:50:00,76.25,76.36,76.15,76.2,102200.0,76.25,76.36,76.15,76.2,102200.0
2013-05-03 13:00:00,76.2,76.4,76.2,76.4,53600.0,76.2,76.4,76.2,76.4,53600.0
2013-05-03 13:10:00,76.4,76.54,76.25,76.46,114000.0,76.4,76.54,76.25,76.46,114000.0
2013-05-03 13:20:00,76.46,76.68,76.46,76.56,80500.0,76.46,76.68,76.46,76.56,80500.0
2013-05-03 13:30:00,76.56,76.64,76.41,76.43,34100.0,76.56,76.64,76.41,76.43,34100.0
2013-05-03 13:40:00,76.41,77.1,76.4,76.9,187300.0,76.41,77.1,76.4,76.9,187300.0
2013-05-03 13:50:00,76.92,76.96,76.73,76.8,66300.0,76.92,76.96,76.73,76.8,66300.0
2013-05-03 14:00:00,76.79,76.8,76.53,76.61,38800.0,76.79,76.8,76.53,76.61,38800.0
2013-05-03 14:10:00,76.6,76.7,76.56,76.68,31000.0,76.6,76.7,76.56,76.68,31000.0
2013-05-03 14:20:00,76.7,76.85,76.7,76.79,29000.0,76.7,76.85,76.7,76.79,29000.0
2013-05-03 14:30:00,76.79,76.85,76.76,76.77,31300.0,76.79,76.85,76.76,76.77,31300.0
2013-05-03 14:40:00,76.79,76.79,76.53,76.61,41600.0,76.79,76.79,76.53,76.61,41600.0
2013-05-03 14:50:00,76.61,76.75,76.6,76.7,66200.0,76.61,76.75,76.6,76.7,66200.0
2013-05-03 15:00:00,76.7,76.8,76.63,76.7,93300.0,76.7,76.8,76.63,76.7,93300.0
2013-05-03 15:10:00,76.7,76.76,76.37,76.48,59400.0,76.7,76.76,76.37,76.48,59400.0
2013-05-03 15:20:00,76.5,76.63,76.45,76.6,40500.0,76.5,76.63,76.45,76.6,40500.0
2013-05-03 15:30:00,76.6,76.63,76.53,76.54,39600.0,76.6,76.63,76.53,76.54,39600.0
2013-05-03 15:40:00,76.52,76.53,76.37,76.39,61300.0,76.52,76.53,76.37,76.39,61300.0
2013-05-03 15:50:00,76.4,76.53,76.33,76.35,141200.0,76.4,76.53,76.33,76.35,141200.0
2013-05-06 09:30:00,76.51,76.61,75.91,75.91,70000.0,76.51,76.61,75.91,75.91,70000.0
2013-05-06 09:40:00,75.89,76.23,75.04,75.27,115900.0,75.89,76.23,75.04,75.27,115900.0
2013-05-06 09:50:00,75.26,75.66,75.26,75.6,74700.0,75.26,75.66,75.26,75.6,74700.0
2013-05-06 10:00:00,75.54,75.92,75.49,75.84,67400.0,75.54,75.92,75.49,75.84,67400.0
2013-05-06 10:10:00,75.86,75.95,75.64,75.79,58200.0,75.86,75.95,75.64,75.79,58200.0
2013-05-06 10:20:00,75.78,75.8,75.53,75.59,47100.0,75.78,75.8,75.53,75.59,47100.0
2013-05-06 10:30:00,75.59,75.8,75.57,75.77,21800.0,75.59,75.8,75.57,75.77,21800.0
2013-05-06 10:40:00,75.77,75.77,75.57,75.59,22700.0,75.77,75.77,75.57,75.59,22700.0
2013-05-06 10:50:00,75.58,75.58,75.11,75.14,37500.0,75.58,75.58,75.11,75.14,37500.0
2013-05-06 11:00:00,75.13,75.29,75.04,75.27,66000.0,75.13,75.29,75.04,75.27,66000.0
2013-05-06 11:10:00,75.26,75.5,75.1,75.49,67100.0,75.26,75.5,75.1,75.49,67100.0
2013-05-06 11:20:00,75.51,75.6,75.46,75.49,20000.0,75.51,75.6,75.46,75.49,20000.0
2013-05-06 11:30:00,75.47,75.47,75.16,75.2,19700.0,75.47,75.47,75.16,75.2,19700.0
2013-05-06 11:40:00,75.21,75.22,74.9,74.9,37400.0,75.21,75.22,74.9,74.9,37400.0
2013-05-06 11:50:00,74.93,75.08,74.72,74.81,94500.0,74.93,75.08,74.72,74.81,94500.0
2013-05-06 12:00:00,74.85,74.9,74.51,74.51,44300.0,74.85,74.9,74.51,74.51,44300.0
2013-05-06 12:10:00,74.5,74.53,74.21,74.26,118400.0,74.5,74.53,74.21,74.26,118400.0
2013-05-06 12:20:00,74.31,74.72,74.31,74.71,61500.0,74.31,74.72,74.31,74.71,61500.0
2013-05-06 12:30:00,74.71,74.81,74.63,74.69,28100.0,74.71,74.81,74.63,74.69,28100.0
2013-05-06 12:40:00,74.72,74.83,74.7,74.76,32100.0,74.72,74.83,74.7,74.76,32100.0
2013-05-06 12:50:00,74.77,74.88,74.73,74.85,31000.0,74.77,74.88,74.73,74.85,31000.0
2013-05-06 13:00:00,74.88,74.88,74.73,74.78,17100.0,74.88,74.88,74.73,74.78,17100.0
2013-05-06 13:10:00,74.82,74.83,74.68,74.75,18900.0,74.82,74.83,74.68,74.75,18900.0
2013-05-06 13:20:00,74.76,74.89,74.66,74.89,14800.0,74.76,74.89,74.66,74.89,14800.0
2013-05-06 13:30:00,74.88,74.89,74.82,74.82,15700.0,74.88,74.89,74.82,74.82,15700.0
2013-05-06 13:40:00,74.81,74.88,74.76,74.87,14900.0,74.81,74.88,74.76,74.87,14900.0
2013-05-06 13:50:00,74.87,74.94,74.85,74.89,19200.0,74.87,74.94,74.85,74.89,19200.0
2013-05-06 14:00:00,74.89,74.93,74.86,74.93,19200.0,74.89,74.93,74.86,74.93,19200.0
2013-05-06 14:10:00,74.93,74.93,74.77,74.82,18100.0,74.93,74.93,74.77,74.82,18100.0
2013-05-06 14:20:00,74.81,74.9,74.78,74.79,10800.0,74.81,74.9,74.78,74.79,10800.0
2013-05-06 14:30:00,74.82,74.89,74.8,74.87,16300.0,74.82,74.89,74.8,74.87,16300.0
2013-05-06 14:40:00,74.86,74.89,74.76,74.78,18600.0,74.86,74.89,74.76,74.78,18600.0
2013-05-06 14:50:00,74.78,74.81,74.72,74.75,16700.0,74.78,74.81,74.72,74.75,16700.0
2013-05-06 15:00:00,74.75,74.82,74.7,74.72,24200.0,74.75,74.82,74.7,74.72,24200.0
2013-05-06 15:10:00,74.72,74.81,74.6,74.7,42600.0,74.72,74.81,74.6,74.7,42600.0
2013-05-06 15:20:00,74.69,74.74,74.52,74.57,52300.0,74.69,74.74,74.52,74.57,52300.0
2013-05-06 15:30:00,74.58,74.75,74.52,74.57,60100.0,74.58,74.75,74.52,74.57,60100.0
2013-05-06 15:40:00,74.53,74.72,74.46,74.5,80300.0,74.53,74.72,74.46,74.5,80300.0
2013-05-06 15:50:00,74.51,74.6,74.37,74.39,124600.0,74.51,74.6,74.37,74.39,124600.0
2013-05-07 09:30:00,74.4,74.5,74.2,74.46,37500.0,74.4,74.5,74.2,74.46,37500.0
2013-05-07 09:40:00,74.45,74.66,74.4,74.56,78500.0,74.45,74.66,74.4,74.56,78500.0
2013-05-07 09:50:00,74.56,74.75,74.36,74.69,73700.0,74.56,74.75,74.36,74.69,73700.0
2013-05-07 10:00:00,74.73,74.73,74.46,74.48,26600.0,74.73,74.73,74.46,74.48,26600.0
2013-05-07 10:10:00,74.47,74.54,74.1,74.18,55500.0,74.47,74.54,74.1,74.18,55500.0
2013-05-07 10:20:00,74.21,74.71,74.21,74.58,342800.0,74.21,74.71,74.21,74.58,342800.0
2013-05-07 10:30:00,74.54,74.63,74.4,74.41,38900.0,74.54,74.63,74.4,74.41,38900.0
2013-05-07 10:40:00,74.41,74.67,74.4,74.51,58600.0,74.41,74.67,74.4,74.51,58600.0
2013-05-07 10:50:00,74.5,74.59,74.33,74.39,29600.0,74.5,74.59,74.33,74.39,29600.0
2013-05-07 11:00:00,74.4,74.56,74.3,74.39,93200.0,74.4,74.56,74.3,74.39,93200.0
2013-05-07 11:10:00,74.4,74.65,74.4,74.49,30000.0,74.4,74.65,74.4,74.49,30000.0
2013-05-07 11:20:00,74.5,74.54,74.43,74.5,16500.0,74.5,74.54,74.43,74.5,16500.0
2013-05-07 11:30:00,74.49,74.52,74.38,74.42,13500.0,74.49,74.52,74.38,74.42,13500.0
2013-05-07 11:40:00,74.39,74.49,74.34,74.45,26300.0,74.39,74.49,74.34,74.45,26300.0
2013-05-07 11:50:00,74.4,74.66,74.36,74.66,42500.0,74.4,74.66,74.36,74.66,42500.0
2013-05-07 12:00:00,74.63,74.66,74.47,74.59,25900.0,74.63,74.66,74.47,74.59,25900.0
2013-05-07 12:10:00,74.58,74.65,74.51,74.55,52700.0,74.58,74.65,74.51,74.55,52700.0
2013-05-07 12:20:00,74.58,74.63,74.49,74.57,50900.0,74.58,74.63,74.49,74.57,50900.0
2013-05-07 12:30:00,74.59,74.59,74.41,74.55,43200.0,74.59,74.59,74.41,74.55,43200.0
2013-05-07 12:40:00,74.54,74.61,74.49,74.61,26900.0,74.54,74.61,74.49,74.61,26900.0
2013-05-07 12:50:00,74.61,74.78,74.59,74.7,35400.0,74.61,74.78,74.59,74.7,35400.0
2013-05-07 13:00:00,74.7,74.7,74.38,74.52,41500.0,74.7,74.7,74.38,74.52,41500.0
2013-05-07 13:10:00,74.53,74.61,74.45,74.56,22100.0,74.53,74.61,74.45,74.56,22100.0
2013-05-07 13:20:00,74.56,74.6,74.47,74.58,22500.0,74.56,74.6,74.47,74.58,22500.0
2013-05-07 13:30:00,74.58,74.69,74.58,74.67,30200.0,74.58,74.69,74.58,74.67,30200.0
2013-05-07 13:40:00,74.66,74.75,74.64,74.71,37900.0,74.66,74.75,74.64,74.71,37900.0
2013-05-07 13:50:00,74.73,74.8,74.64,74.68,23900.0,74.73,74.8,74.64,74.68,23900.0
2013-05-07 14:00:00,74.69,74.89,74.69,74.85,43200.0,74.69,74.89,74.69,74.85,43200.0
2013-05-07 14:10:00,74.86,74.88,74.79,74.84,41400.0,74.86,74.88,74.79,74.84,41400.0
2013-05-07 14:20:00,74.85,74.88,74.76,74.8,29800.0,74.85,74.88,74.76,74.8,29800.0
2013-05-07 14:30:00,74.8,74.81,74.72,74.78,18800.0,74.8,74.81,74.72,74.78,18800.0
2013-05-07 14:40:00,74.79,74.82,74.75,74.81,25700.0,74.79,74.82,74.75,74.81,25700.0
2013-05-07 14:50:00,74.82,74.9,74.79,74.8,35900.0,74.82,74.9,74.79,74.8,35900.0
2013-05-07 15:00:00,74.82,74.84,74.78,74.81,34900.0,74.82,74.84,74.78,74.81,34900.0
2013-05-07 15:10:00,74.8,74.84,74.77,74.81,38300.0,74.8,74.84,74.77,74.81,38300.0
2013-05-07 15:20:00,74.79,74.87,74.77,74.8,48800.0,74.79,74.87,74.77,74.8,48800.0
2013-05-07 15:30:00,74.8,74.86,74.78,74.8,58100.0,74.8,74.86,74.78,74.8,58100.0
2013-05-07 15:40:00,74.8,74.87,74.79,74.85,59500.0,74.8,74.87,74.79,74.85,59500.0
2013-05-07 15:50:00,74.84,74.9,74.77,74.79,119500.0,74.84,74.9,74.77,74.79,119500.0
2013-05-08 09:30:00,76.61,76.61,75.61,75.61,174000.0,76.61,76.61,75.61,75.61,174000.0
2013-05-08 09:40:00,75.63,76.01,75.26,75.26,219100.0,75.63,76.01,75.26,75.26,219100.0
2013-05-08 09:50:00,75.28,75.66,75.15,75.33,105000.0,75.28,75.66,75.15,75.33,105000.0
2013-05-08 10:00:00,75.35,75.42,74.63,74.67,115600.0,75.35,75.42,74.63,74.67,115600.0
2013-05-08 10:10:00,74.74,75.09,74.74,74.92,63100.0,74.74,75.09,74.74,74.92,63100.0
2013-05-08 10:20:00,74.9,75.06,74.71,74.86,67800.0,74.9,75.06,74.71,74.86,67800.0
2013-05-08 10:30:00,74.86,75.12,74.75,75.03,35900.0,74.86,75.12,74.75,75.03,35900.0
2013-05-08 10:40:00,75.03,75.1,74.85,74.85,22300.0,75.03,75.1,74.85,74.85,22300.0
2013-05-08 10:50:00,74.85,74.93,74.6,74.79,27700.0,74.85,74.93,74.6,74.79,27700.0
2013-05-08 11:00:00,74.8,75.03,74.8,74.92,60600.0,74.8,75.03,74.8,74.92,60600.0
2013-05-08 11:10:00,74.95,75.0,74.9,74.97,13000.0,74.95,75.0,74.9,74.97,13000.0
2013-05-08 11:20:00,74.95,75.0,74.85,74.95,12400.0,74.95,75.0,74.85,74.95,12400.0
2013-05-08 11:30:00,74.94,74.98,74.47,74.6,185700.0,74.94,74.98,74.47,74.6,185700.0
2013-05-08 11:40:00,74.6,74.82,74.6,74.82,23500.0,74.6,74.82,74.6,74.82,23500.0
2013-05-08 11:50:00,74.82,74.98,74.78,74.92,30500.0,74.82,74.98,74.78,74.92,30500.0
2013-05-08 12:00:00,74.92,75.16,74.91,75.09,32700.0,74.92,75.16,74.91,75.09,32700.0
2013-05-08 12:10:00,75.08,75.34,75.07,75.16,48900.0,75.08,75.34,75.07,75.16,48900.0
2013-05-08 12:20:00,75.15,75.15,74.75,74.75,29700.0,75.15,75.15,74.75,74.75,29700.0
2013-05-08 12:30:00,74.74,74.92,74.56,74.92,26900.0,74.74,74.92,74.56,74.92,26900.0
2013-05-08 12:40:00,74.91,75.02,74.83,74.9,26900.0,74.91,75.02,74.83,74.9,26900.0
2013-05-08 12:50:00,74.9,74.9,74.69,74.82,20200.0,74.9,74.9,74.69,74.82,20200.0
2013-05-08 13:00:00,74.78,74.96,74.78,74.92,17300.0,74.78,74.96,74.78,74.92,17300.0
2013-05-08 13:10:00,74.86,74.86,74.7,74.82,12500.0,74.86,74.86,74.7,74.82,12500.0
2013-05-08 13:20:00,74.83,74.9,74.67,74.67,14900.0,74.83,74.9,74.67,74.67,14900.0
2013-05-08 13:30:00,74.69,74.9,74.66,74.76,15700.0,74.69,74.9,74.66,74.76,15700.0
2013-05-08 13:40:00,74.76,74.76,74.6,74.6,17300.0,74.76,74.76,74.6,74.6,17300.0
2013-05-08 13:50:00,74.59,74.68,74.51,74.68,21000.0,74.59,74.68,74.51,74.68,21000.0
2013-05-08 14:00:00,74.69,74.75,74.63,74.63,16900.0,74.69,74.75,74.63,74.63,16900.0
2013-05-08 14:10:00,74.63,74.73,74.52,74.73,18400.0,74.63,74.73,74.52,74.73,18400.0
2013-05-08 14:20:00,74.74,74.87,74.72,74.79,26500.0,74.74,74.87,74.72,74.79,26500.0
2013-05-08 14:30:00,74.8,74.8,74.51,74.65,19700.0,74.8,74.8,74.51,74.65,19700.0
2013-05-08 14:40:00,74.68,74.84,74.63,74.74,16900.0,74.68,74.84,74.63,74.74,16900.0
2013-05-08 14:50:00,74.77,75.07,74.76,74.97,25600.0,74.77,75.07,74.76,74.97,25600.0
2013-05-08 15:00:00,74.96,75.0,74.89,74.99,28600.0,74.96,75.0,74.89,74.99,28600.0
2013-05-08 15:10:00,74.99,75.0,74.95,75.0,37300.0,74.99,75.0,74.95,75.0,37300.0
2013-05-08 15:20:00,74.99,75.02,74.92,75.0,62800.0,74.99,75.02,74.92,75.0,62800.0
2013-05-08 15:30:00,75.0,75.01,74.97,75.0,42400.0,75.0,75.01,74.97,75.0,42400.0
2013-05-08 15:40:00,75.0,75.22,75.0,75.15,127200.0,75.0,75.22,75.0,75.15,127200.0
2013-05-08 15:50:00,75.15,75.2,75.03,75.07,151900.0,75.15,75.2,75.03,75.07,151900.0
2013-05-09 09:30:00,75.45,77.49,74.86,77.37,367100.0,75.45,77.49,74.86,77.37,367100.0
2013-05-09 09:40:00,77.33,78.26,77.02,78.18,514800.0,77.33,78.26,77.02,78.18,514800.0
2013-05-09 09:50:00,78.21,79.27,78.2,79.2,400900.0,78.21,79.27,78.2,79.2,400900.0
2013-05-09 10:00:00,79.2,79.47,78.65,78.84,408300.0,79.2,79.47,78.65,78.84,408300.0
2013-05-09 10:10:00,78.85,79.19,78.71,79.14,233500.0,78.85,79.19,78.71,79.14,233500.0
2013-05-09 10:20:00,79.15,79.23,78.3,78.33,160100.0,79.15,79.23,78.3,78.33,160100.0
2013-05-09 10:30:00,78.33,78.33,78.08,78.15,195200.0,78.33,78.33,78.08,78.15,195200.0
2013-05-09 10:40:00,78.15,78.59,78.15,78.38,212100.0,78.15,78.59,78.15,78.38,212100.0
2013-05-09 10:50:00,78.38,78.77,78.26,78.36,124200.0,78.38,78.77,78.26,78.36,124200.0
2013-05-09 11:00:00,78.36,78.62,78.16,78.47,116400.0,78.36,78.62,78.16,78.47,116400.0
2013-05-09 11:10:00,78.52,78.63,78.44,78.51,45900.0,78.52,78.63,78.44,78.51,45900.0
2013-05-09 11:20:00,78.46,78.63,78.32,78.63,53800.0,78.46,78.63,78.32,78.63,53800.0
2013-05-09 11:30:00,78.57,79.01,78.54,78.74,156000.0,78.57,79.01,78.54,78.74,156000.0
2013-05-09 11:40:00,78.77,78.97,78.38,78.82,227000.0,78.77,78.97,78.38,78.82,227000.0
2013-05-09 11:50:00,78.82,78.96,78.73,78.9,53400.0,78.82,78.96,78.73,78.9,53400.0
2013-05-09 12:00:00,78.91,79.09,78.88,78.91,61100.0,78.91,79.09,78.88,78.91,61100.0
2013-05-09 12:10:00,78.91,79.15,78.77,78.96,84900.0,78.91,79.15,78.77,78.96,84900.0
2013-05-09 12:20:00,79.04,79.05,78.79,79.0,50800.0,79.04,79.05,78.79,79.0,50800.0
2013-05-09 12:30:00,79.0,79.42,78.93,79.28,72700.0,79.0,79.42,78.93,79.28,72700.0
2013-05-09 12:40:00,79.33,79.88,79.33,79.78,138200.0,79.33,79.88,79.33,79.78,138200.0
2013-05-09 12:50:00,79.73,80.27,79.56,80.0,180000.0,79.73,80.27,79.56,80.0,180000.0
2013-05-09 13:00:00,80.04,81.07,79.89,80.97,212400.0,80.04,81.07,79.89,80.97,212400.0
2013-05-09 13:10:00,80.92,81.11,80.57,80.79,118400.0,80.92,81.11,80.57,80.79,118400.0
2013-05-09 13:20:00,80.79,81.04,80.6,80.69,127900.0,80.79,81.04,80.6,80.69,127900.0
2013-05-09 13:30:00,80.69,81.25,80.69,80.86,153900.0,80.69,81.25,80.69,80.86,153900.0
2013-05-09 13:40:00,80.87,81.06,80.7,80.99,148600.0,80.87,81.06,80.7,80.99,148600.0
2013-05-09 13:50:00,80.99,81.24,80.78,80.85,110600.0,80.99,81.24,80.78,80.85,110600.0
2013-05-09 14:00:00,80.85,80.86,80.41,80.44,101700.0,80.85,80.86,80.41,80.44,101700.0
2013-05-09 14:10:00,80.46,80.46,80.22,80.31,88000.0,80.46,80.46,80.22,80.31,88000.0
2013-05-09 14:20:00,80.32,80.68,80.25,80.5,99700.0,80.32,80.68,80.25,80.5,99700.0
2013-05-09 14:30:00,80.5,80.59,80.41,80.55,67200.0,80.5,80.59,80.41,80.55,67200.0
2013-05-09 14:40:00,80.52,80.68,80.42,80.54,107800.0,80.52,80.68,80.42,80.54,107800.0
2013-05-09 14:50:00,80.54,80.59,79.52,79.53,194000.0,80.54,80.59,79.52,79.53,194000.0
2013-05-09 15:00:00,79.57,79.63,79.16,79.49,184500.0,79.57,79.63,79.16,79.49,184500.0
2013-05-09 15:10:00,79.49,79.51,78.82,79.09,145700.0,79.49,79.51,78.82,79.09,145700.0
2013-05-09 15:20:00,79.09,79.18,78.89,79.18,134400.0,79.09,79.18,78.89,79.18,134400.0
2013-05-09 15:30:00,79.18,79.5,79.12,79.39,147000.0,79.18,79.5,79.12,79.39,147000.0
2013-05-09 15:40:00,79.4,79.79,79.12,79.17,181200.0,79.4,79.79,79.12,79.17,181200.0
2013-05-09 15:50:00,79.21,79.25,78.97,79.04,206200.0,79.21,79.25,78.97,79.04,206200.0
2013-05-10 09:30:00,79.13,79.44,78.56,78.73,74900.0,79.13,79.44,78.56,78.73,74900.0
2013-05-10 09:40:00,78.7,78.74,78.26,78.6,74000.0,78.7,78.74,78.26,78.6,74000.0
2013-05-10 09:50:00,78.57,79.16,78.57,79.15,57200.0,78.57,79.16,78.57,79.15,57200.0
2013-05-10 10:00:00,79.15,79.28,78.55,78.93,114000.0,79.15,79.28,78.55,78.93,114000.0
2013-05-10 10:10:00,78.93,79.03,78.53,78.9,133900.0,78.93,79.03,78.53,78.9,133900.0
2013-05-10 10:20:00,78.9,78.98,78.79,78.84,25600.0,78.9,78.98,78.79,78.84,25600.0
2013-05-10 10:30:00,78.87,78.99,78.54,78.73,51900.0,78.87,78.99,78.54,78.73,51900.0
2013-05-10 10:40:00,78.7,78.99,78.66,78.97,42200.0,78.7,78.99,78.66,78.97,42200.0
2013-05-10 10:50:00,78.99,79.2,78.96,79.03,134400.0,78.99,79.2,78.96,79.03,134400.0
2013-05-10 11:00:00,79.03,79.43,79.0,79.4,38200.0,79.03,79.43,79.0,79.4,38200.0
2013-05-10 11:10:00,79.4,79.58,79.29,79.37,58700.0,79.4,79.58,79.29,79.37,58700.0
2013-05-10 11:20:00,79.34,79.42,79.14,79.29,63000.0,79.34,79.42,79.14,79.29,63000.0
2013-05-10 11:30:00,79.33,79.55,79.21,79.54,81000.0,79.33,79.55,79.21,79.54,81000.0
2013-05-10 11:40:00,79.51,79.82,79.47,79.82,61600.0,79.51,79.82,79.47,79.82,61600.0
2013-05-10 11:50:00,79.82,80.1,79.78,80.05,90900.0,79.82,80.1,79.78,80.05,90900.0
2013-05-10 12:00:00,79.97,80.1,79.81,79.82,62900.0,79.97,80.1,79.81,79.82,62900.0
2013-05-10 12:10:00,79.82,80.07,79.8,80.06,43400.0,79.82,80.07,79.8,80.06,43400.0
2013-05-10 12:20:00,80.06,80.22,79.98,80.14,34800.0,80.06,80.22,79.98,80.14,34800.0
2013-05-10 12:30:00,80.1,80.2,79.98,80.03,30400.0,80.1,80.2,79.98,80.03,30400.0
2013-05-10 12:40:00,80.06,80.36,80.05,80.32,51200.0,80.06,80.36,80.05,80.32,51200.0
2013-05-10 12:50:00,80.38,80.67,80.35,80.66,85500.0,80.38,80.67,80.35,80.66,85500.0
2013-05-10 13:00:00,80.66,80.98,80.62,80.94,77300.0,80.66,80.98,80.62,80.94,77300.0
2013-05-10 13:10:00,80.96,81.18,80.8,81.08,124100.0,80.96,81.18,80.8,81.08,124100.0
2013-05-10 13:20:00,81.08,81.3,80.79,80.83,116800.0,81.08,81.3,80.79,80.83,116800.0
2013-05-10 13:30:00,80.79,80.84,80.46,80.65,44600.0,80.79,80.84,80.46,80.65,44600.0
2013-05-10 13:40:00,80.68,80.74,80.45,80.58,36800.0,80.68,80.74,80.45,80.58,36800.0
2013-05-10 13:50:00,80.57,80.57,80.2,80.26,25200.0,80.57,80.57,80.2,80.26,25200.0
2013-05-10 14:00:00,80.28,80.41,80.2,80.27,25200.0,80.28,80.41,80.2,80.27,25200.0
2013-05-10 14:10:00,80.3,80.41,80.27,80.35,24900.0,80.3,80.41,80.27,80.35,24900.0
2013-05-10 14:20:00,80.37,80.38,80.22,80.25,39100.0,80.37,80.38,80.22,80.25,39100.0
2013-05-10 14:30:00,80.22,80.25,80.03,80.18,28800.0,80.22,80.25,80.03,80.18,28800.0
2013-05-10 14:40:00,80.18,80.26,80.07,80.15,27800.0,80.18,80.26,80.07,80.15,27800.0
2013-05-10 14:50:00,80.15,80.17,80.09,80.16,15400.0,80.15,80.17,80.09,80.16,15400.0
2013-05-10 15:00:00,80.16,80.22,80.11,80.15,19100.0,80.16,80.22,80.11,80.15,19100.0
2013-05-10 15:10:00,80.14,80.25,80.12,80.24,26100.0,80.14,80.25,80.12,80.24,26100.0
2013-05-10 15:20:00,80.23,80.24,80.15,80.21,27800.0,80.23,80.24,80.15,80.21,27800.0
2013-05-10 15:30:00,80.2,80.28,80.19,80.23,28500.0,80.2,80.28,80.19,80.23,28500.0
2013-05-10 15:40:00,80.24,80.55,80.22,80.55,129100.0,80.24,80.55,80.22,80.55,129100.0
2013-05-10 15:50:00,80.55,80.55,80.38,80.42,97400.0,80.55,80.55,80.38,80.42,97400.0
2013-05-13 09:30:00,80.05,80.99,80.05,80.99,78300.0,80.05,80.99,80.05,80.99,78300.0
2013-05-13 09:40:00,80.99,81.28,80.84,81.13,90300.0,80.99,81.28,80.84,81.13,90300.0
2013-05-13 09:50:00,81.11,81.11,80.2,80.39,65900.0,81.11,81.11,80.2,80.39,65900.0
2013-05-13 10:00:00,80.43,80.79,80.3,80.4,50800.0,80.43,80.79,80.3,80.4,50800.0
2013-05-13 10:10:00,80.44,80.69,80.33,80.36,32300.0,80.44,80.69,80.33,80.36,32300.0
2013-05-13 10:20:00,80.35,80.35,80.0,80.06,22000.0,80.35,80.35,80.0,80.06,22000.0
2013-05-13 10:30:00,80.07,80.24,80.0,80.18,29200.0,80.07,80.24,80.0,80.18,29200.0
2013-05-13 10:40:00,80.18,80.18,79.9,79.97,55800.0,80.18,80.18,79.9,79.97,55800.0
2013-05-13 10:50:00,79.94,80.14,79.77,79.78,28700.0,79.94,80.14,79.77,79.78,28700.0
2013-05-13 11:00:00,79.77,79.92,79.6,79.81,90800.0,79.77,79.92,79.6,79.81,90800.0
2013-05-13 11:10:00,79.71,80.0,79.68,79.95,14100.0,79.71,80.0,79.68,79.95,14100.0
2013-05-13 11:20:00,79.96,79.97,79.65,79.73,13900.0,79.96,79.97,79.65,79.73,13900.0
2013-05-13 11:30:00,79.79,79.85,79.7,79.79,16100.0,79.79,79.85,79.7,79.79,16100.0
2013-05-13 11:40:00,79.8,80.01,79.76,80.0,18100.0,79.8,80.01,79.76,80.0,18100.0
2013-05-13 11:50:00,80.01,80.1,79.96,80.0,21200.0,80.01,80.1,79.96,80.0,21200.0
2013-05-13 12:00:00,80.04,80.05,79.85,79.85,14000.0,80.04,80.05,79.85,79.85,14000.0
2013-05-13 12:10:00,79.88,79.95,79.85,79.94,10300.0,79.88,79.95,79.85,79.94,10300.0
2013-05-13 12:20:00,79.9,80.01,79.85,79.93,23200.0,79.9,80.01,79.85,79.93,23200.0
2013-05-13 12:30:00,79.93,80.07,79.9,80.01,20700.0,79.93,80.07,79.9,80.01,20700.0
2013-05-13 12:40:00,79.99,80.0,79.9,79.93,6700.0,79.99,80.0,79.9,79.93,6700.0
2013-05-13 12:50:00,79.91,79.99,79.9,79.94,8600.0,79.91,79.99,79.9,79.94,8600.0
2013-05-13 13:00:00,79.92,79.95,79.8,79.88,16300.0,79.92,79.95,79.8,79.88,16300.0
2013-05-13 13:10:00,79.88,79.94,79.84,79.91,9200.0,79.88,79.94,79.84,79.91,9200.0
2013-05-13 13:20:00,79.9,79.9,79.65,79.68,15700.0,79.9,79.9,79.65,79.68,15700.0
2013-05-13 13:30:00,79.69,79.79,79.66,79.78,8300.0,79.69,79.79,79.66,79.78,8300.0
2013-05-13 13:40:00,79.78,79.79,79.73,79.75,8400.0,79.78,79.79,79.73,79.75,8400.0
2013-05-13 13:50:00,79.75,79.78,79.65,79.74,23600.0,79.75,79.78,79.65,79.74,23600.0
2013-05-13 14:00:00,79.7,79.72,79.57,79.59,40100.0,79.7,79.72,79.57,79.59,40100.0
2013-05-13 14:10:00,79.55,79.58,79.42,79.58,32500.0,79.55,79.58,79.42,79.58,32500.0
2013-05-13 14:20:00,79.58,79.85,79.58,79.77,15800.0,79.58,79.85,79.58,79.77,15800.0
2013-05-13 14:30:00,79.8,79.98,79.78,79.96,13200.0,79.8,79.98,79.78,79.96,13200.0
2013-05-13 14:40:00,79.97,80.01,79.86,80.0,9400.0,79.97,80.01,79.86,80.0,9400.0
2013-05-13 14:50:00,80.01,80.23,80.01,80.05,37900.0,80.01,80.23,80.01,80.05,37900.0
2013-05-13 15:00:00,80.06,80.07,79.8,79.82,20700.0,80.06,80.07,79.8,79.82,20700.0
2013-05-13 15:10:00,79.81,79.82,79.7,79.8,18300.0,79.81,79.82,79.7,79.8,18300.0
2013-05-13 15:20:00,79.82,79.83,79.7,79.75,26400.0,79.82,79.83,79.7,79.75,26400.0
2013-05-13 15:30:00,79.72,79.72,79.58,79.63,33600.0,79.72,79.72,79.58,79.63,33600.0
2013-05-13 15:40:00,79.66,79.77,79.63,79.71,30400.0,79.66,79.77,79.63,79.71,30400.0
2013-05-13 15:50:00,79.7,79.7,79.51,79.56,118300.0,79.7,79.7,79.51,79.56,118300.0
2013-05-14 09:30:00,79.88,80.28,79.58,79.95,28800.0,79.88,80.28,79.58,79.95,28800.0
2013-05-14 09:40:00,79.98,80.09,79.33,79.87,111900.0,79.98,80.09,79.33,79.87,111900.0
2013-05-14 09:50:00,79.84,80.16,79.84,80.0,28200.0,79.84,80.16,79.84,80.0,28200.0
2013-05-14 10:00:00,80.01,80.07,79.88,80.02,35100.0,80.01,80.07,79.88,80.02,35100.0
2013-05-14 10:10:00,80.02,80.17,79.9,79.9,83800.0,80.02,80.17,79.9,79.9,83800.0
2013-05-14 10:20:00,79.94,80.21,79.77,80.18,73200.0,79.94,80.21,79.77,80.18,73200.0
2013-05-14 10:30:00,80.18,80.66,80.12,80.64,52600.0,80.18,80.66,80.12,80.64,52600.0
2013-05-14 10:40:00,80.64,80.7,80.44,80.45,97000.0,80.64,80.7,80.44,80.45,97000.0
2013-05-14 10:50:00,80.45,80.48,80.05,80.35,53200.0,80.45,80.48,80.05,80.35,53200.0
2013-05-14 11:00:00,80.36,80.43,79.8,79.81,74200.0,80.36,80.43,79.8,79.81,74200.0
2013-05-14 11:10:00,79.83,80.21,79.75,80.18,27000.0,79.83,80.21,79.75,80.18,27000.0
2013-05-14 11:20:00,80.2,80.26,80.0,80.08,30900.0,80.2,80.26,80.0,80.08,30900.0
2013-05-14 11:30:00,80.09,80.19,79.91,79.95,27000.0,80.09,80.19,79.91,79.95,27000.0
2013-05-14 11:40:00,79.95,80.3,79.94,80.19,33800.0,79.95,80.3,79.94,80.19,33800.0
2013-05-14 11:50:00,80.19,80.41,80.19,80.38,13000.0,80.19,80.41,80.19,80.38,13000.0
2013-05-14 12:00:00,80.36,80.5,80.33,80.5,13800.0,80.36,80.5,80.33,80.5,13800.0
2013-05-14 12:10:00,80.5,80.5,80.35,80.42,11400.0,80.5,80.5,80.35,80.42,11400.0
2013-05-14 12:20:00,80.42,80.49,80.35,80.41,11900.0,80.42,80.49,80.35,80.41,11900.0
2013-05-14 12:30:00,80.37,80.45,80.31,80.41,10300.0,80.37,80.45,80.31,80.41,10300.0
2013-05-14 12:40:00,80.4,80.46,80.23,80.28,102000.0,80.4,80.46,80.23,80.28,102000.0
2013-05-14 12:50:00,80.28,80.36,80.22,80.35,20300.0,80.28,80.36,80.22,80.35,20300.0
2013-05-14 13:00:00,80.35,80.55,80.34,80.55,27700.0,80.35,80.55,80.34,80.55,27700.0
2013-05-14 13:10:00,80.55,80.89,80.45,80.87,39200.0,80.55,80.89,80.45,80.87,39200.0
2013-05-14 13:20:00,80.86,81.14,80.85,81.06,60200.0,80.86,81.14,80.85,81.06,60200.0
2013-05-14 13:30:00,81.06,81.12,80.96,81.11,41500.0,81.06,81.12,80.96,81.11,41500.0
2013-05-14 13:40:00,81.12,81.57,81.11,81.28,206100.0,81.12,81.57,81.11,81.28,206100.0
2013-05-14 13:50:00,81.28,81.34,81.08,81.27,120200.0,81.28,81.34,81.08,81.27,120200.0
2013-05-14 14:00:00,81.25,81.58,81.25,81.3,90000.0,81.25,81.58,81.25,81.3,90000.0
2013-05-14 14:10:00,81.3,81.56,81.25,81.38,59700.0,81.3,81.56,81.25,81.38,59700.0
2013-05-14 14:20:00,81.38,81.54,81.38,81.53,88200.0,81.38,81.54,81.38,81.53,88200.0
2013-05-14 14:30:00,81.53,81.77,81.49,81.64,77400.0,81.53,81.77,81.49,81.64,77400.0
2013-05-14 14:40:00,81.65,81.73,81.61,81.67,69900.0,81.65,81.73,81.61,81.67,69900.0
2013-05-14 14:50:00,81.67,81.68,81.34,81.37,74800.0,81.67,81.68,81.34,81.37,74800.0
2013-05-14 15:00:00,81.35,81.5,81.1,81.2,90400.0,81.35,81.5,81.1,81.2,90400.0
2013-05-14 15:10:00,81.21,81.28,81.1,81.18,35900.0,81.21,81.28,81.1,81.18,35900.0
2013-05-14 15:20:00,81.19,81.25,81.09,81.23,24200.0,81.19,81.25,81.09,81.23,24200.0
2013-05-14 15:30:00,81.19,81.38,81.1,81.23,88100.0,81.19,81.38,81.1,81.23,88100.0
2013-05-14 15:40:00,81.23,81.29,81.2,81.24,57500.0,81.23,81.29,81.2,81.24,57500.0
2013-05-14 15:50:00,81.24,81.27,81.06,81.1,209500.0,81.24,81.27,81.06,81.1,209500.0
2013-05-15 09:30:00,81.27,81.69,81.1,81.28,68100.0,81.27,81.69,81.1,81.28,68100.0
2013-05-15 09:40:00,81.3,81.57,81.15,81.5,29300.0,81.3,81.57,81.15,81.5,29300.0
2013-05-15 09:50:00,81.49,81.69,81.41,81.63,69000.0,81.49,81.69,81.41,81.63,69000.0
2013-05-15 10:00:00,81.6,81.64,81.3,81.42,88700.0,81.6,81.64,81.3,81.42,88700.0
2013-05-15 10:10:00,81.39,81.39,80.7,80.83,91200.0,81.39,81.39,80.7,80.83,91200.0
2013-05-15 10:20:00,80.82,81.01,80.8,80.82,27300.0,80.82,81.01,80.8,80.82,27300.0
2013-05-15 10:30:00,80.85,81.01,80.72,81.01,20600.0,80.85,81.01,80.72,81.01,20600.0
2013-05-15 10:40:00,81.04,81.17,80.9,81.04,21500.0,81.04,81.17,80.9,81.04,21500.0
2013-05-15 10:50:00,81.04,81.58,81.03,81.3,91600.0,81.04,81.58,81.03,81.3,91600.0
2013-05-15 11:00:00,81.37,81.42,81.19,81.29,16000.0,81.37,81.42,81.19,81.29,16000.0
2013-05-15 11:10:00,81.28,81.3,81.07,81.26,18600.0,81.28,81.3,81.07,81.26,18600.0
2013-05-15 11:20:00,81.32,81.39,81.26,81.3,10700.0,81.32,81.39,81.26,81.3,10700.0
2013-05-15 11:30:00,81.28,81.32,81.15,81.24,8000.0,81.28,81.32,81.15,81.24,8000.0
2013-05-15 11:40:00,81.24,81.3,80.98,81.02,13400.0,81.24,81.3,80.98,81.02,13400.0
2013-05-15 11:50:00,81.01,81.2,80.98,81.2,16500.0,81.01,81.2,80.98,81.2,16500.0
2013-05-15 12:00:00,81.2,81.35,81.11,81.29,113400.0,81.2,81.35,81.11,81.29,113400.0
2013-05-15 12:10:00,81.29,81.39,81.18,81.27,34600.0,81.29,81.39,81.18,81.27,34600.0
2013-05-15 12:20:00,81.26,81.32,81.16,81.27,26300.0,81.26,81.32,81.16,81.27,26300.0
2013-05-15 12:30:00,81.25,81.4,81.25,81.35,11400.0,81.25,81.4,81.25,81.35,11400.0
2013-05-15 12:40:00,81.35,81.4,81.22,81.33,37500.0,81.35,81.4,81.22,81.33,37500.0
2013-05-15 12:50:00,81.31,81.34,81.26,81.3,19400.0,81.31,81.34,81.26,81.3,19400.0
2013-05-15 13:00:00,81.28,81.33,81.27,81.33,59400.0,81.28,81.33,81.27,81.33,59400.0
2013-05-15 13:10:00,81.33,81.34,81.25,81.3,39000.0,81.33,81.34,81.25,81.3,39000.0
2013-05-15 13:20:00,81.33,81.35,81.21,81.24,21400.0,81.33,81.35,81.21,81.24,21400.0
2013-05-15 13:30:00,81.23,81.34,81.2,81.2,16000.0,81.23,81.34,81.2,81.2,16000.0
2013-05-15 13:40:00,81.22,81.25,81.13,81.15,15000.0,81.22,81.25,81.13,81.15,15000.0
2013-05-15 13:50:00,81.16,81.17,81.0,81.1,19000.0,81.16,81.17,81.0,81.1,19000.0
2013-05-15 14:00:00,81.06,81.16,81.06,81.14,11700.0,81.06,81.16,81.06,81.14,11700.0
2013-05-15 14:10:00,81.15,81.15,80.89,80.9,22400.0,81.15,81.15,80.89,80.9,22400.0
2013-05-15 14:20:00,80.9,80.93,80.64,80.7,44200.0,80.9,80.93,80.64,80.7,44200.0
2013-05-15 14:30:00,80.7,80.84,80.65,80.66,15900.0,80.7,80.84,80.65,80.66,15900.0
2013-05-15 14:40:00,80.68,80.75,80.37,80.42,46700.0,80.68,80.75,80.37,80.42,46700.0
2013-05-15 14:50:00,80.39,80.48,80.35,80.39,30600.0,80.39,80.48,80.35,80.39,30600.0
2013-05-15 15:00:00,80.4,80.46,80.32,80.38,24900.0,80.4,80.46,80.32,80.38,24900.0
2013-05-15 15:10:00,80.4,80.68,80.37,80.43,40800.0,80.4,80.68,80.37,80.43,40800.0
2013-05-15 15:20:00,80.45,80.58,80.36,80.57,28500.0,80.45,80.58,80.36,80.57,28500.0
2013-05-15 15:30:00,80.56,80.63,80.51,80.63,17500.0,80.56,80.63,80.51,80.63,17500.0
2013-05-15 15:40:00,80.65,80.72,80.51,80.66,25200.0,80.65,80.72,80.51,80.66,25200.0
2013-05-15 15:50:00,80.68,80.78,80.57,80.57,104300.0,80.68,80.78,80.57,80.57,104300.0
2013-05-16 09:30:00,80.89,81.25,80.61,80.86,27000.0,80.89,81.25,80.61,80.86,27000.0
2013-05-16 09:40:00,80.86,80.91,80.39,80.46,11700.0,80.86,80.91,80.39,80.46,11700.0
2013-05-16 09:50:00,80.47,80.96,80.43,80.88,19500.0,80.47,80.96,80.43,80.88,19500.0
2013-05-16 10:00:00,80.87,80.88,80.6,80.7,48500.0,80.87,80.88,80.6,80.7,48500.0
2013-05-16 10:10:00,80.7,80.97,80.69,80.87,20300.0,80.7,80.97,80.69,80.87,20300.0
2013-05-16 10:20:00,80.88,80.99,80.65,80.74,78500.0,80.88,80.99,80.65,80.74,78500.0
2013-05-16 10:30:00,80.74,80.87,80.66,80.78,40000.0,80.74,80.87,80.66,80.78,40000.0
2013-05-16 10:40:00,80.76,80.88,80.74,80.87,37700.0,80.76,80.88,80.74,80.87,37700.0
2013-05-16 10:50:00,80.88,81.22,80.86,81.07,38400.0,80.88,81.22,80.86,81.07,38400.0
2013-05-16 11:00:00,81.1,81.17,81.01,81.04,23700.0,81.1,81.17,81.01,81.04,23700.0
2013-05-16 11:10:00,81.03,81.25,80.92,81.22,23700.0,81.03,81.25,80.92,81.22,23700.0
2013-05-16 11:20:00,81.2,81.25,81.13,81.21,23400.0,81.2,81.25,81.13,81.21,23400.0
2013-05-16 11:30:00,81.22,81.32,81.12,81.26,28500.0,81.22,81.32,81.12,81.26,28500.0
2013-05-16 11:40:00,81.23,81.29,81.17,81.22,13000.0,81.23,81.29,81.17,81.22,13000.0
2013-05-16 11:50:00,81.24,81.44,81.1,81.11,47900.0,81.24,81.44,81.1,81.11,47900.0
2013-05-16 12:00:00,81.09,81.09,80.79,80.79,10800.0,81.09,81.09,80.79,80.79,10800.0
2013-05-16 12:10:00,80.79,81.07,80.79,81.05,11100.0,80.79,81.07,80.79,81.05,11100.0
2013-05-16 12:20:00,81.06,81.12,81.01,81.05,10300.0,81.06,81.12,81.01,81.05,10300.0
2013-05-16 12:30:00,81.05,81.08,80.97,81.0,13100.0,81.05,81.08,80.97,81.0,13100.0
2013-05-16 12:40:00,80.98,81.03,80.92,80.96,15700.0,80.98,81.03,80.92,80.96,15700.0
2013-05-16 12:50:00,80.95,81.01,80.91,81.0,21700.0,80.95,81.01,80.91,81.0,21700.0
2013-05-16 13:00:00,81.01,81.06,80.93,80.94,24800.0,81.01,81.06,80.93,80.94,24800.0
2013-05-16 13:10:00,80.96,80.99,80.91,80.99,5800.0,80.96,80.99,80.91,80.99,5800.0
2013-05-16 13:20:00,80.97,81.04,80.95,81.0,9400.0,80.97,81.04,80.95,81.0,9400.0
2013-05-16 13:30:00,81.03,81.03,80.71,80.82,19400.0,81.03,81.03,80.71,80.82,19400.0
2013-05-16 13:40:00,80.84,80.98,80.79,80.98,42500.0,80.84,80.98,80.79,80.98,42500.0
2013-05-16 13:50:00,80.97,81.07,80.95,81.0,12700.0,80.97,81.07,80.95,81.0,12700.0
2013-05-16 14:00:00,81.01,81.07,80.9,80.91,27600.0,81.01,81.07,80.9,80.91,27600.0
2013-05-16 14:10:00,80.92,80.95,80.78,80.82,23100.0,80.92,80.95,80.78,80.82,23100.0
2013-05-16 14:20:00,80.78,80.8,80.69,80.72,8300.0,80.78,80.8,80.69,80.72,8300.0
2013-05-16 14:30:00,80.74,80.82,80.7,80.78,45900.0,80.74,80.82,80.7,80.78,45900.0
2013-05-16 14:40:00,80.76,80.82,80.46,80.52,22900.0,80.76,80.82,80.46,80.52,22900.0
2013-05-16 14:50:00,80.53,80.55,80.4,80.44,15900.0,80.53,80.55,80.4,80.44,15900.0
2013-05-16 15:00:00,80.45,80.54,80.43,80.48,11700.0,80.45,80.54,80.43,80.48,11700.0
2013-05-16 15:10:00,80.48,80.51,80.41,80.41,9500.0,80.48,80.51,80.41,80.41,9500.0
2013-05-16 15:20:00,80.39,80.4,80.05,80.16,56600.0,80.39,80.4,80.05,80.16,56600.0
2013-05-16 15:30:00,80.16,80.17,79.78,79.8,137700.0,80.16,80.17,79.78,79.8,137700.0
2013-05-16 15:40:00,79.8,79.83,79.59,79.6,70900.0,79.8,79.83,79.59,79.6,70900.0
2013-05-16 15:50:00,79.59,79.97,79.55,79.84,174500.0,79.59,79.97,79.55,79.84,174500.0
2013-05-17 09:30:00,79.43,80.33,79.43,79.9,35200.0,79.43,80.33,79.43,79.9,35200.0
2013-05-17 09:40:00,79.89,80.27,79.47,80.21,61000.0,79.89,80.27,79.47,80.21,61000.0
2013-05-17 09:50:00,80.23,80.47,80.12,80.25,19900.0,80.23,80.47,80.12,80.25,19900.0
2013-05-17 10:00:00,80.36,80.78,80.27,80.59,41300.0,80.36,80.78,80.27,80.59,41300.0
2013-05-17 10:10:00,80.63,80.86,80.55,80.76,30500.0,80.63,80.86,80.55,80.76,30500.0
2013-05-17 10:20:00,80.75,80.98,80.59,80.71,36600.0,80.75,80.98,80.59,80.71,36600.0
2013-05-17 10:30:00,80.72,80.73,80.53,80.59,14800.0,80.72,80.73,80.53,80.59,14800.0
2013-05-17 10:40:00,80.62,80.62,80.31,80.35,16400.0,80.62,80.62,80.31,80.35,16400.0
2013-05-17 10:50:00,80.38,80.61,80.23,80.61,22100.0,80.38,80.61,80.23,80.61,22100.0
2013-05-17 11:00:00,80.64,80.75,80.6,80.67,8900.0,80.64,80.75,80.6,80.67,8900.0
2013-05-17 11:10:00,80.65,80.74,80.56,80.57,9000.0,80.65,80.74,80.56,80.57,9000.0
2013-05-17 11:20:00,80.57,80.66,80.47,80.5,12500.0,80.57,80.66,80.47,80.5,12500.0
2013-05-17 11:30:00,80.51,80.88,80.51,80.76,57000.0,80.51,80.88,80.51,80.76,57000.0
2013-05-17 11:40:00,80.72,80.91,80.67,80.91,14400.0,80.72,80.91,80.67,80.91,14400.0
2013-05-17 11:50:00,80.93,80.95,80.85,80.9,33900.0,80.93,80.95,80.85,80.9,33900.0
2013-05-17 12:00:00,80.86,80.9,80.67,80.67,32500.0,80.86,80.9,80.67,80.67,32500.0
2013-05-17 12:10:00,80.68,80.75,80.64,80.7,7300.0,80.68,80.75,80.64,80.7,7300.0
2013-05-17 12:20:00,80.68,80.81,80.66,80.76,8800.0,80.68,80.81,80.66,80.76,8800.0
2013-05-17 12:30:00,80.76,80.93,80.73,80.93,11100.0,80.76,80.93,80.73,80.93,11100.0
2013-05-17 12:40:00,80.92,81.13,80.91,81.13,19100.0,80.92,81.13,80.91,81.13,19100.0
2013-05-17 12:50:00,81.15,81.21,81.09,81.16,14100.0,81.15,81.21,81.09,81.16,14100.0
2013-05-17 13:00:00,81.19,81.21,81.09,81.1,11500.0,81.19,81.21,81.09,81.1,11500.0
2013-05-17 13:10:00,81.11,81.18,81.08,81.17,15100.0,81.11,81.18,81.08,81.17,15100.0
2013-05-17 13:20:00,81.19,81.25,81.16,81.21,15200.0,81.19,81.25,81.16,81.21,15200.0
2013-05-17 13:30:00,81.2,81.31,81.16,81.18,24200.0,81.2,81.31,81.16,81.18,24200.0
2013-05-17 13:40:00,81.14,81.23,81.14,81.18,11600.0,81.14,81.23,81.14,81.18,11600.0
2013-05-17 13:50:00,81.16,81.26,81.14,81.26,12300.0,81.16,81.26,81.14,81.26,12300.0
2013-05-17 14:00:00,81.25,81.27,81.17,81.23,12900.0,81.25,81.27,81.17,81.23,12900.0
2013-05-17 14:10:00,81.19,81.32,81.18,81.24,26800.0,81.19,81.32,81.18,81.24,26800.0
2013-05-17 14:20:00,81.25,81.25,81.18,81.19,11200.0,81.25,81.25,81.18,81.19,11200.0
2013-05-17 14:30:00,81.2,81.2,81.02,81.08,18900.0,81.2,81.2,81.02,81.08,18900.0
2013-05-17 14:40:00,81.08,81.11,81.02,81.09,16500.0,81.08,81.11,81.02,81.09,16500.0
2013-05-17 14:50:00,81.09,81.15,81.01,81.13,25500.0,81.09,81.15,81.01,81.13,25500.0
2013-05-17 15:00:00,81.13,81.25,81.12,81.18,26900.0,81.13,81.25,81.12,81.18,26900.0
2013-05-17 15:10:00,81.19,81.26,81.16,81.24,17200.0,81.19,81.26,81.16,81.24,17200.0
2013-05-17 15:20:00,81.24,81.3,81.21,81.23,32500.0,81.24,81.3,81.21,81.23,32500.0
2013-05-17 15:30:00,81.25,81.28,81.07,81.19,42900.0,81.25,81.28,81.07,81.19,42900.0
2013-05-17 15:40:00,81.2,81.25,81.12,81.25,33500.0,81.2,81.25,81.12,81.25,33500.0
2013-05-17 15:50:00,81.23,81.24,81.04,81.11,99200.0,81.23,81.24,81.04,81.11,99200.0
2013-05-20 09:30:00,80.48,81.14,80.47,81.01,28600.0,80.48,81.14,80.47,81.01,28600.0
2013-05-20 09:40:00,80.98,81.13,80.6,80.6,52200.0,80.98,81.13,80.6,80.6,52200.0
2013-05-20 09:50:00,80.61,81.26,80.56,81.07,31400.0,80.61,81.26,80.56,81.07,31400.0
2013-05-20 10:00:00,81.08,81.16,80.33,80.37,76000.0,81.08,81.16,80.33,80.37,76000.0
2013-05-20 10:10:00,80.35,80.65,80.32,80.64,23600.0,80.35,80.65,80.32,80.64,23600.0
2013-05-20 10:20:00,80.59,80.7,80.48,80.48,14400.0,80.59,80.7,80.48,80.48,14400.0
2013-05-20 10:30:00,80.5,80.56,80.18,80.24,37500.0,80.5,80.56,80.18,80.24,37500.0
2013-05-20 10:40:00,80.24,80.4,80.11,80.27,39200.0,80.24,80.4,80.11,80.27,39200.0
2013-05-20 10:50:00,80.26,80.48,80.17,80.48,14100.0,80.26,80.48,80.17,80.48,14100.0
2013-05-20 11:00:00,80.46,80.91,80.46,80.8,54000.0,80.46,80.91,80.46,80.8,54000.0
2013-05-20 11:10:00,80.79,80.84,80.68,80.8,20600.0,80.79,80.84,80.68,80.8,20600.0
2013-05-20 11:20:00,80.76,80.79,80.71,80.77,9200.0,80.76,80.79,80.71,80.77,9200.0
2013-05-20 11:30:00,80.77,80.81,80.68,80.79,36700.0,80.77,80.81,80.68,80.79,36700.0
2013-05-20 11:40:00,80.79,81.04,80.78,80.98,39600.0,80.79,81.04,80.78,80.98,39600.0
2013-05-20 11:50:00,80.96,81.04,80.9,81.0,16000.0,80.96,81.04,80.9,81.0,16000.0
2013-05-20 12:00:00,81.01,81.23,80.99,81.17,58300.0,81.01,81.23,80.99,81.17,58300.0
2013-05-20 12:10:00,81.14,81.17,80.94,81.08,16900.0,81.14,81.17,80.94,81.08,16900.0
2013-05-20 12:20:00,81.05,81.16,81.04,81.12,16700.0,81.05,81.16,81.04,81.12,16700.0
2013-05-20 12:30:00,81.11,81.2,81.03,81.05,21900.0,81.11,81.2,81.03,81.05,21900.0
2013-05-20 12:40:00,81.06,81.09,81.0,81.02,15600.0,81.06,81.09,81.0,81.02,15600.0
2013-05-20 12:50:00,81.05,81.06,80.89,80.95,19900.0,81.05,81.06,80.89,80.95,19900.0
2013-05-20 13:00:00,80.96,81.0,80.92,80.95,10400.0,80.96,81.0,80.92,80.95,10400.0
2013-05-20 13:10:00,80.97,80.98,80.83,80.85,12400.0,80.97,80.98,80.83,80.85,12400.0
2013-05-20 13:20:00,80.83,80.86,80.68,80.79,12600.0,80.83,80.86,80.68,80.79,12600.0
2013-05-20 13:30:00,80.81,80.94,80.75,80.9,15200.0,80.81,80.94,80.75,80.9,15200.0
2013-05-20 13:40:00,80.87,80.89,80.74,80.84,9700.0,80.87,80.89,80.74,80.84,9700.0
2013-05-20 13:50:00,80.85,80.91,80.73,80.81,32400.0,80.85,80.91,80.73,80.81,32400.0
2013-05-20 14:00:00,80.81,80.89,80.78,80.86,5500.0,80.81,80.89,80.78,80.86,5500.0
2013-05-20 14:10:00,80.84,80.98,80.84,80.97,6500.0,80.84,80.98,80.84,80.97,6500.0
2013-05-20 14:20:00,80.97,81.04,80.89,80.9,13800.0,80.97,81.04,80.89,80.9,13800.0
2013-05-20 14:30:00,80.92,80.99,80.84,80.9,16300.0,80.92,80.99,80.84,80.9,16300.0
2013-05-20 14:40:00,80.91,80.94,80.82,80.88,18600.0,80.91,80.94,80.82,80.88,18600.0
2013-05-20 14:50:00,80.88,80.91,80.82,80.87,7100.0,80.88,80.91,80.82,80.87,7100.0
2013-05-20 15:00:00,80.86,80.95,80.8,80.91,25700.0,80.86,80.95,80.8,80.91,25700.0
2013-05-20 15:10:00,80.95,81.04,80.84,80.91,40700.0,80.95,81.04,80.84,80.91,40700.0
2013-05-20 15:20:00,80.92,80.92,80.77,80.85,19800.0,80.92,80.92,80.77,80.85,19800.0
2013-05-20 15:30:00,80.85,80.88,80.76,80.78,26600.0,80.85,80.88,80.76,80.78,26600.0
2013-05-20 15:40:00,80.8,80.81,80.57,80.61,37900.0,80.8,80.81,80.57,80.61,37900.0
2013-05-20 15:50:00,80.6,80.65,80.5,80.61,85700.0,80.6,80.65,80.5,80.61,85700.0
2013-05-21 09:30:00,80.38,80.9,80.28,80.68,36900.0,80.38,80.9,80.28,80.68,36900.0
2013-05-21 09:40:00,80.63,81.25,80.63,80.75,56000.0,80.63,81.25,80.63,80.75,56000.0
2013-05-21 09:50:00,80.82,81.28,80.75,81.25,62700.0,80.82,81.28,80.75,81.25,62700.0
2013-05-21 10:00:00,81.22,81.61,81.11,81.25,198600.0,81.22,81.61,81.11,81.25,198600.0
2013-05-21 10:10:00,81.25,81.35,80.83,81.3,136000.0,81.25,81.35,80.83,81.3,136000.0
2013-05-21 10:20:00,81.3,81.42,80.9,81.03,35800.0,81.3,81.42,80.9,81.03,35800.0
2013-05-21 10:30:00,81.03,81.35,80.92,81.33,22200.0,81.03,81.35,80.92,81.33,22200.0
2013-05-21 10:40:00,81.35,81.5,81.23,81.32,52200.0,81.35,81.5,81.23,81.32,52200.0
2013-05-21 10:50:00,81.31,81.35,81.11,81.17,14300.0,81.31,81.35,81.11,81.17,14300.0
2013-05-21 11:00:00,81.17,81.35,81.17,81.18,7200.0,81.17,81.35,81.17,81.18,7200.0
2013-05-21 11:10:00,81.18,81.18,80.82,80.86,21800.0,81.18,81.18,80.82,80.86,21800.0
2013-05-21 11:20:00,80.87,80.87,80.22,80.4,60500.0,80.87,80.87,80.22,80.4,60500.0
2013-05-21 11:30:00,80.39,80.59,80.37,80.57,17600.0,80.39,80.59,80.37,80.57,17600.0
2013-05-21 11:40:00,80.58,80.82,80.58,80.76,20000.0,80.58,80.82,80.58,80.76,20000.0
2013-05-21 11:50:00,80.71,80.75,80.46,80.55,24000.0,80.71,80.75,80.46,80.55,24000.0
2013-05-21 12:00:00,80.6,80.81,80.58,80.79,5900.0,80.6,80.81,80.58,80.79,5900.0
2013-05-21 12:10:00,80.8,80.96,80.77,80.91,10700.0,80.8,80.96,80.77,80.91,10700.0
2013-05-21 12:20:00,80.91,80.91,80.68,80.7,8000.0,80.91,80.91,80.68,80.7,8000.0
2013-05-21 12:30:00,80.73,80.75,80.66,80.67,5400.0,80.73,80.75,80.66,80.67,5400.0
2013-05-21 12:40:00,80.72,80.86,80.7,80.84,6400.0,80.72,80.86,80.7,80.84,6400.0
2013-05-21 12:50:00,80.81,80.96,80.78,80.93,22800.0,80.81,80.96,80.78,80.93,22800.0
2013-05-21 13:00:00,80.93,81.11,80.86,81.02,15600.0,80.93,81.11,80.86,81.02,15600.0
2013-05-21 13:10:00,81.03,81.06,80.93,81.06,5100.0,81.03,81.06,80.93,81.06,5100.0
2013-05-21 13:20:00,81.03,81.15,81.0,81.14,10900.0,81.03,81.15,81.0,81.14,10900.0
2013-05-21 13:30:00,81.19,81.19,81.04,81.06,14000.0,81.19,81.19,81.04,81.06,14000.0
2013-05-21 13:40:00,81.03,81.03,80.84,80.86,9000.0,81.03,81.03,80.84,80.86,9000.0
2013-05-21 13:50:00,80.85,80.95,80.82,80.95,10300.0,80.85,80.95,80.82,80.95,10300.0
2013-05-21 14:00:00,80.97,81.18,80.97,81.18,18700.0,80.97,81.18,80.97,81.18,18700.0
2013-05-21 14:10:00,81.18,81.39,81.16,81.35,56900.0,81.18,81.39,81.16,81.35,56900.0
2013-05-21 14:20:00,81.38,81.45,81.29,81.4,69300.0,81.38,81.45,81.29,81.4,69300.0
2013-05-21 14:30:00,81.36,81.45,81.26,81.38,14900.0,81.36,81.45,81.26,81.38,14900.0
2013-05-21 14:40:00,81.4,81.69,81.3,81.65,58800.0,81.4,81.69,81.3,81.65,58800.0
2013-05-21 14:50:00,81.64,82.47,81.6,82.12,301200.0,81.64,82.47,81.6,82.12,301200.0
2013-05-21 15:00:00,82.1,82.13,81.88,81.98,61100.0,82.1,82.13,81.88,81.98,61100.0
2013-05-21 15:10:00,81.98,82.17,81.92,82.0,55000.0,81.98,82.17,81.92,82.0,55000.0
2013-05-21 15:20:00,82.02,82.34,82.02,82.08,60500.0,82.02,82.34,82.02,82.08,60500.0
2013-05-21 15:30:00,82.06,82.15,81.81,81.83,62400.0,82.06,82.15,81.81,81.83,62400.0
2013-05-21 15:40:00,81.82,81.99,81.49,81.52,85900.0,81.82,81.99,81.49,81.52,85900.0
2013-05-21 15:50:00,81.48,81.54,81.34,81.46,126400.0,81.48,81.54,81.34,81.46,126400.0
2013-05-22 09:30:00,80.74,81.46,80.6,81.09,45800.0,80.74,81.46,80.6,81.09,45800.0
2013-05-22 09:40:00,81.03,81.18,80.81,80.97,76100.0,81.03,81.18,80.81,80.97,76100.0
2013-05-22 09:50:00,80.93,81.0,80.89,80.89,17100.0,80.93,81.0,80.89,80.89,17100.0
2013-05-22 10:00:00,80.87,81.38,80.71,81.38,26000.0,80.87,81.38,80.71,81.38,26000.0
2013-05-22 10:10:00,81.39,81.7,81.27,81.27,38400.0,81.39,81.7,81.27,81.27,38400.0
2013-05-22 10:20:00,81.24,81.59,81.07,81.5,31900.0,81.24,81.59,81.07,81.5,31900.0
2013-05-22 10:30:00,81.48,81.48,80.35,80.43,138400.0,81.48,81.48,80.35,80.43,138400.0
2013-05-22 10:40:00,80.48,80.63,80.25,80.45,36900.0,80.48,80.63,80.25,80.45,36900.0
2013-05-22 10:50:00,80.5,80.71,80.46,80.68,20200.0,80.5,80.71,80.46,80.68,20200.0
2013-05-22 11:00:00,80.69,80.7,80.35,80.41,41100.0,80.69,80.7,80.35,80.41,41100.0
2013-05-22 11:10:00,80.42,80.55,80.32,80.4,22700.0,80.42,80.55,80.32,80.4,22700.0
2013-05-22 11:20:00,80.4,80.76,80.37,80.75,24300.0,80.4,80.76,80.37,80.75,24300.0
2013-05-22 11:30:00,80.8,80.86,80.77,80.8,15300.0,80.8,80.86,80.77,80.8,15300.0
2013-05-22 11:40:00,80.82,81.07,80.8,81.06,12500.0,80.82,81.07,80.8,81.06,12500.0
2013-05-22 11:50:00,81.06,81.19,80.88,81.06,15400.0,81.06,81.19,80.88,81.06,15400.0
2013-05-22 12:00:00,81.04,81.08,80.79,80.85,19400.0,81.04,81.08,80.79,80.85,19400.0
2013-05-22 12:10:00,80.87,80.9,80.75,80.85,16100.0,80.87,80.9,80.75,80.85,16100.0
2013-05-22 12:20:00,80.86,80.9,80.69,80.69,24000.0,80.86,80.9,80.69,80.69,24000.0
2013-05-22 12:30:00,80.69,80.69,80.57,80.66,9500.0,80.69,80.69,80.57,80.66,9500.0
2013-05-22 12:40:00,80.68,80.71,80.65,80.68,11600.0,80.68,80.71,80.65,80.68,11600.0
2013-05-22 12:50:00,80.66,80.73,80.57,80.67,17300.0,80.66,80.73,80.57,80.67,17300.0
2013-05-22 13:00:00,80.68,80.69,80.6,80.61,14500.0,80.68,80.69,80.6,80.61,14500.0
2013-05-22 13:10:00,80.64,80.68,80.23,80.25,33700.0,80.64,80.68,80.23,80.25,33700.0
2013-05-22 13:20:00,80.27,80.34,79.92,79.99,48800.0,80.27,80.34,79.92,79.99,48800.0
2013-05-22 13:30:00,80.03,80.03,79.65,79.7,53300.0,80.03,80.03,79.65,79.7,53300.0
2013-05-22 13:40:00,79.71,79.84,79.55,79.65,51600.0,79.71,79.84,79.55,79.65,51600.0
2013-05-22 13:50:00,79.66,79.71,79.52,79.58,20900.0,79.66,79.71,79.52,79.58,20900.0
2013-05-22 14:00:00,79.63,79.69,79.02,79.12,51700.0,79.63,79.69,79.02,79.12,51700.0
2013-05-22 14:10:00,79.05,79.06,78.84,79.0,51400.0,79.05,79.06,78.84,79.0,51400.0
2013-05-22 14:20:00,78.99,79.0,78.85,78.99,39800.0,78.99,79.0,78.85,78.99,39800.0
2013-05-22 14:30:00,78.98,79.0,78.63,78.73,42200.0,78.98,79.0,78.63,78.73,42200.0
2013-05-22 14:40:00,78.72,78.79,78.52,78.69,41000.0,78.72,78.79,78.52,78.69,41000.0
2013-05-22 14:50:00,78.68,78.96,78.63,78.87,33000.0,78.68,78.96,78.63,78.87,33000.0
2013-05-22 15:00:00,78.87,78.91,78.58,78.76,33200.0,78.87,78.91,78.58,78.76,33200.0
2013-05-22 15:10:00,78.76,78.77,78.48,78.48,42200.0,78.76,78.77,78.48,78.48,42200.0
2013-05-22 15:20:00,78.49,78.51,78.08,78.18,56100.0,78.49,78.51,78.08,78.18,56100.0
2013-05-22 15:30:00,78.18,78.29,77.93,78.29,74200.0,78.18,78.29,77.93,78.29,74200.0
2013-05-22 15:40:00,78.21,78.69,78.15,78.52,53200.0,78.21,78.69,78.15,78.52,53200.0
2013-05-22 15:50:00,78.52,78.58,78.27,78.45,201300.0,78.52,78.58,78.27,78.45,201300.0
2013-05-23 09:30:00,77.92,77.99,76.8,77.92,126700.0,77.92,77.99,76.8,77.92,126700.0
2013-05-23 09:40:00,77.86,78.0,77.1,77.18,45100.0,77.86,78.0,77.1,77.18,45100.0
2013-05-23 09:50:00,77.19,77.77,77.03,77.73,31100.0,77.19,77.77,77.03,77.73,31100.0
2013-05-23 10:00:00,77.84,78.13,77.5,78.13,20500.0,77.84,78.13,77.5,78.13,20500.0
2013-05-23 10:10:00,78.12,78.78,78.12,78.53,26600.0,78.12,78.78,78.12,78.53,26600.0
2013-05-23 10:20:00,78.49,79.0,78.45,78.9,34100.0,78.49,79.0,78.45,78.9,34100.0
2013-05-23 10:30:00,78.91,79.0,78.26,78.31,23500.0,78.91,79.0,78.26,78.31,23500.0
2013-05-23 10:40:00,78.33,78.73,78.25,78.73,14800.0,78.33,78.73,78.25,78.73,14800.0
2013-05-23 10:50:00,78.7,78.9,78.55,78.77,14600.0,78.7,78.9,78.55,78.77,14600.0
2013-05-23 11:00:00,78.8,79.0,78.66,79.0,35700.0,78.8,79.0,78.66,79.0,35700.0
2013-05-23 11:10:00,78.98,79.15,78.97,79.04,58600.0,78.98,79.15,78.97,79.04,58600.0
2013-05-23 11:20:00,79.05,79.14,78.76,78.99,47900.0,79.05,79.14,78.76,78.99,47900.0
2013-05-23 11:30:00,78.97,79.24,78.97,79.0,23800.0,78.97,79.24,78.97,79.0,23800.0
2013-05-23 11:40:00,79.04,79.18,78.94,79.06,35300.0,79.04,79.18,78.94,79.06,35300.0
2013-05-23 11:50:00,79.09,79.55,79.08,79.49,45400.0,79.09,79.55,79.08,79.49,45400.0
2013-05-23 12:00:00,79.54,79.88,79.5,79.77,24900.0,79.54,79.88,79.5,79.77,24900.0
2013-05-23 12:10:00,79.75,79.89,79.66,79.8,31100.0,79.75,79.89,79.66,79.8,31100.0
2013-05-23 12:20:00,79.84,79.86,79.44,79.48,28800.0,79.84,79.86,79.44,79.48,28800.0
2013-05-23 12:30:00,79.48,79.57,79.4,79.44,45100.0,79.48,79.57,79.4,79.44,45100.0
2013-05-23 12:40:00,79.5,79.56,79.17,79.52,21100.0,79.5,79.56,79.17,79.52,21100.0
2013-05-23 12:50:00,79.51,79.57,79.35,79.53,19200.0,79.51,79.57,79.35,79.53,19200.0
2013-05-23 13:00:00,79.55,80.21,79.51,80.0,60000.0,79.55,80.21,79.51,80.0,60000.0
2013-05-23 13:10:00,80.04,80.05,79.79,79.82,38600.0,80.04,80.05,79.79,79.82,38600.0
2013-05-23 13:20:00,79.8,79.88,79.68,79.7,28200.0,79.8,79.88,79.68,79.7,28200.0
2013-05-23 13:30:00,79.73,79.96,79.47,79.85,49500.0,79.73,79.96,79.47,79.85,49500.0
2013-05-23 13:40:00,79.86,80.01,79.83,79.94,45000.0,79.86,80.01,79.83,79.94,45000.0
2013-05-23 13:50:00,79.94,80.11,79.93,80.08,32700.0,79.94,80.11,79.93,80.08,32700.0
2013-05-23 14:00:00,80.09,80.1,79.9,80.04,37500.0,80.09,80.1,79.9,80.04,37500.0
2013-05-23 14:10:00,80.05,80.16,79.91,79.96,32500.0,80.05,80.16,79.91,79.96,32500.0
2013-05-23 14:20:00,79.96,79.98,79.56,79.57,21600.0,79.96,79.98,79.56,79.57,21600.0
2013-05-23 14:30:00,79.52,79.53,79.23,79.34,50900.0,79.52,79.53,79.23,79.34,50900.0
2013-05-23 14:40:00,79.38,79.63,79.33,79.63,30400.0,79.38,79.63,79.33,79.63,30400.0
2013-05-23 14:50:00,79.62,79.73,79.26,79.27,56900.0,79.62,79.73,79.26,79.27,56900.0
2013-05-23 15:00:00,79.29,79.55,79.28,79.42,24400.0,79.29,79.55,79.28,79.42,24400.0
2013-05-23 15:10:00,79.42,79.54,79.04,79.05,37000.0,79.42,79.54,79.04,79.05,37000.0
2013-05-23 15:20:00,79.1,79.18,78.94,79.0,39200.0,79.1,79.18,78.94,79.0,39200.0
2013-05-23 15:30:00,79.01,79.3,78.95,79.15,37500.0,79.01,79.3,78.95,79.15,37500.0
2013-05-23 15:40:00,79.15,79.22,78.91,78.93,48500.0,79.15,79.22,78.91,78.93,48500.0
2013-05-23 15:50:00,78.93,79.2,78.93,79.03,54400.0,78.93,79.2,78.93,79.03,54400.0
2013-05-24 09:30:00,78.3,78.78,78.06,78.65,75900.0,78.3,78.78,78.06,78.65,75900.0
2013-05-24 09:40:00,78.65,78.68,78.23,78.29,26700.0,78.65,78.68,78.23,78.29,26700.0
2013-05-24 09:50:00,78.3,78.43,78.04,78.31,63000.0,78.3,78.43,78.04,78.31,63000.0
2013-05-24 10:00:00,78.27,79.0,78.23,79.0,19600.0,78.27,79.0,78.23,79.0,19600.0
2013-05-24 10:10:00,79.0,79.17,78.86,79.12,27200.0,79.0,79.17,78.86,79.12,27200.0
2013-05-24 10:20:00,79.11,79.11,78.79,78.84,12300.0,79.11,79.11,78.79,78.84,12300.0
2013-05-24 10:30:00,78.84,78.9,78.6,78.85,13400.0,78.84,78.9,78.6,78.85,13400.0
2013-05-24 10:40:00,78.89,78.97,78.64,78.71,6800.0,78.89,78.97,78.64,78.71,6800.0
2013-05-24 10:50:00,78.69,78.75,78.5,78.56,6000.0,78.69,78.75,78.5,78.56,6000.0
2013-05-24 11:00:00,78.63,78.7,78.38,78.7,8600.0,78.63,78.7,78.38,78.7,8600.0
2013-05-24 11:10:00,78.72,78.75,78.43,78.47,7000.0,78.72,78.75,78.43,78.47,7000.0
2013-05-24 11:20:00,78.46,78.49,78.09,78.17,28300.0,78.46,78.49,78.09,78.17,28300.0
2013-05-24 11:30:00,78.17,78.49,78.17,78.49,22200.0,78.17,78.49,78.17,78.49,22200.0
2013-05-24 11:40:00,78.54,78.63,78.52,78.63,10200.0,78.54,78.63,78.52,78.63,10200.0
2013-05-24 11:50:00,78.58,78.68,78.5,78.67,12100.0,78.58,78.68,78.5,78.67,12100.0
2013-05-24 12:00:00,78.71,78.94,78.66,78.94,8700.0,78.71,78.94,78.66,78.94,8700.0
2013-05-24 12:10:00,78.95,78.99,78.87,78.95,7500.0,78.95,78.99,78.87,78.95,7500.0
2013-05-24 12:20:00,78.96,78.96,78.68,78.85,9000.0,78.96,78.96,78.68,78.85,9000.0
2013-05-24 12:30:00,78.86,78.96,78.86,78.87,15700.0,78.86,78.96,78.86,78.87,15700.0
2013-05-24 12:40:00,78.89,78.97,78.8,78.97,8200.0,78.89,78.97,78.8,78.97,8200.0
2013-05-24 12:50:00,78.93,78.93,78.83,78.83,7000.0,78.93,78.93,78.83,78.83,7000.0
2013-05-24 13:00:00,78.83,78.89,78.74,78.84,13400.0,78.83,78.89,78.74,78.84,13400.0
2013-05-24 13:10:00,78.88,78.96,78.83,78.94,8800.0,78.88,78.96,78.83,78.94,8800.0
2013-05-24 13:20:00,78.95,78.99,78.92,78.98,3600.0,78.95,78.99,78.92,78.98,3600.0
2013-05-24 13:30:00,78.98,79.0,78.85,78.87,5000.0,78.98,79.0,78.85,78.87,5000.0
2013-05-24 13:40:00,78.86,78.91,78.8,78.83,16000.0,78.86,78.91,78.8,78.83,16000.0
2013-05-24 13:50:00,78.83,78.83,78.73,78.82,5000.0,78.83,78.83,78.73,78.82,5000.0
2013-05-24 14:00:00,78.8,78.91,78.79,78.91,4700.0,78.8,78.91,78.79,78.91,4700.0
2013-05-24 14:10:00,78.92,78.99,78.83,78.99,10700.0,78.92,78.99,78.83,78.99,10700.0
2013-05-24 14:20:00,78.99,79.0,78.94,78.98,2600.0,78.99,79.0,78.94,78.98,2600.0
2013-05-24 14:30:00,78.98,79.01,78.92,79.01,4100.0,78.98,79.01,78.92,79.01,4100.0
2013-05-24 14:40:00,79.02,79.09,79.02,79.05,13400.0,79.02,79.09,79.02,79.05,13400.0
2013-05-24 14:50:00,79.02,79.04,78.88,78.9,10900.0,79.02,79.04,78.88,78.9,10900.0
2013-05-24 15:00:00,78.94,78.98,78.92,78.95,5100.0,78.94,78.98,78.92,78.95,5100.0
2013-05-24 15:10:00,78.97,79.01,78.87,78.88,10700.0,78.97,79.01,78.87,78.88,10700.0
2013-05-24 15:20:00,78.86,78.97,78.86,78.95,9100.0,78.86,78.97,78.86,78.95,9100.0
2013-05-24 15:30:00,78.98,79.01,78.86,78.91,18200.0,78.98,79.01,78.86,78.91,18200.0
2013-05-24 15:40:00,78.9,79.01,78.9,78.96,10400.0,78.9,79.01,78.9,78.96,10400.0
2013-05-24 15:50:00,78.95,78.97,78.85,78.89,45700.0,78.95,78.97,78.85,78.89,45700.0
2013-05-28 09:30:00,79.31,80.22,79.22,79.89,38600.0,79.31,80.22,79.22,79.89,38600.0
2013-05-28 09:40:00,79.88,80.19,79.67,80.16,25200.0,79.88,80.19,79.67,80.16,25200.0
2013-05-28 09:50:00,80.15,80.15,79.57,79.57,32300.0,80.15,80.15,79.57,79.57,32300.0
2013-05-28 10:00:00,79.67,79.69,79.23,79.32,28600.0,79.67,79.69,79.23,79.32,28600.0
2013-05-28 10:10:00,79.31,79.44,79.25,79.43,17500.0,79.31,79.44,79.25,79.43,17500.0
2013-05-28 10:20:00,79.44,79.59,79.43,79.47,7700.0,79.44,79.59,79.43,79.47,7700.0
2013-05-28 10:30:00,79.54,79.54,79.21,79.22,10900.0,79.54,79.54,79.21,79.22,10900.0
2013-05-28 10:40:00,79.2,79.2,78.9,78.97,17100.0,79.2,79.2,78.9,78.97,17100.0
2013-05-28 10:50:00,78.91,79.09,78.86,79.05,14700.0,78.91,79.09,78.86,79.05,14700.0
2013-05-28 11:00:00,79.04,79.08,78.98,79.04,18800.0,79.04,79.08,78.98,79.04,18800.0
2013-05-28 11:10:00,79.0,79.18,78.98,78.98,33400.0,79.0,79.18,78.98,78.98,33400.0
2013-05-28 11:20:00,78.98,79.04,78.88,79.0,11100.0,78.98,79.04,78.88,79.0,11100.0
2013-05-28 11:30:00,79.0,79.11,78.95,79.08,5700.0,79.0,79.11,78.95,79.08,5700.0
2013-05-28 11:40:00,79.06,79.15,79.01,79.06,9400.0,79.06,79.15,79.01,79.06,9400.0
2013-05-28 11:50:00,79.07,79.07,78.88,78.92,16800.0,79.07,79.07,78.88,78.92,16800.0
2013-05-28 12:00:00,78.9,79.06,78.9,79.05,9700.0,78.9,79.06,78.9,79.05,9700.0
2013-05-28 12:10:00,79.09,79.09,78.91,78.93,8800.0,79.09,79.09,78.91,78.93,8800.0
2013-05-28 12:20:00,78.97,79.0,78.83,78.89,7700.0,78.97,79.0,78.83,78.89,7700.0
2013-05-28 12:30:00,78.85,78.93,78.83,78.83,12400.0,78.85,78.93,78.83,78.83,12400.0
2013-05-28 12:40:00,78.95,79.0,78.92,78.96,3700.0,78.95,79.0,78.92,78.96,3700.0
2013-05-28 12:50:00,78.98,79.05,78.91,79.01,47600.0,78.98,79.05,78.91,79.01,47600.0
2013-05-28 13:00:00,79.01,79.12,79.0,79.12,19600.0,79.01,79.12,79.0,79.12,19600.0
2013-05-28 13:10:00,79.1,79.2,79.07,79.19,4200.0,79.1,79.2,79.07,79.19,4200.0
2013-05-28 13:20:00,79.18,79.28,79.09,79.27,16600.0,79.18,79.28,79.09,79.27,16600.0
2013-05-28 13:30:00,79.25,79.27,79.07,79.1,11100.0,79.25,79.27,79.07,79.1,11100.0
2013-05-28 13:40:00,79.07,79.07,78.91,78.93,7400.0,79.07,79.07,78.91,78.93,7400.0
2013-05-28 13:50:00,78.9,78.94,78.6,78.61,11300.0,78.9,78.94,78.6,78.61,11300.0
2013-05-28 14:00:00,78.62,78.62,78.39,78.4,16200.0,78.62,78.62,78.39,78.4,16200.0
2013-05-28 14:10:00,78.38,78.38,78.12,78.27,13300.0,78.38,78.38,78.12,78.27,13300.0
2013-05-28 14:20:00,78.26,78.35,78.21,78.25,19700.0,78.26,78.35,78.21,78.25,19700.0
2013-05-28 14:30:00,78.25,78.28,77.75,77.76,51100.0,78.25,78.28,77.75,77.76,51100.0
2013-05-28 14:40:00,77.76,78.01,77.76,77.95,34400.0,77.76,78.01,77.76,77.95,34400.0
2013-05-28 14:50:00,77.98,78.27,77.98,78.26,25000.0,77.98,78.27,77.98,78.26,25000.0
2013-05-28 15:00:00,78.26,78.71,78.26,78.67,31400.0,78.26,78.71,78.26,78.67,31400.0
2013-05-28 15:10:00,78.69,78.78,78.53,78.69,19200.0,78.69,78.78,78.53,78.69,19200.0
2013-05-28 15:20:00,78.71,78.73,78.55,78.61,12700.0,78.71,78.73,78.55,78.61,12700.0
2013-05-28 15:30:00,78.58,78.86,78.57,78.82,23000.0,78.58,78.86,78.57,78.82,23000.0
2013-05-28 15:40:00,78.79,78.82,78.42,78.47,33600.0,78.79,78.82,78.42,78.47,33600.0
2013-05-28 15:50:00,78.47,78.49,78.37,78.38,91200.0,78.47,78.49,78.37,78.38,91200.0
2013-05-29 09:30:00,78.75,79.12,77.25,77.73,110900.0,78.75,79.12,77.25,77.73,110900.0
2013-05-29 09:40:00,77.73,78.22,77.61,78.03,46600.0,77.73,78.22,77.61,78.03,46600.0
2013-05-29 09:50:00,78.08,78.55,78.06,78.49,29500.0,78.08,78.55,78.06,78.49,29500.0
2013-05-29 10:00:00,78.48,78.78,78.39,78.6,36100.0,78.48,78.78,78.39,78.6,36100.0
2013-05-29 10:10:00,78.57,78.88,78.52,78.76,23900.0,78.57,78.88,78.52,78.76,23900.0
2013-05-29 10:20:00,78.74,78.99,78.68,78.9,70100.0,78.74,78.99,78.68,78.9,70100.0
2013-05-29 10:30:00,78.9,78.96,78.68,78.91,41300.0,78.9,78.96,78.68,78.91,41300.0
2013-05-29 10:40:00,78.92,79.05,78.79,79.03,33700.0,78.92,79.05,78.79,79.03,33700.0
2013-05-29 10:50:00,79.02,79.15,78.95,78.99,25700.0,79.02,79.15,78.95,78.99,25700.0
2013-05-29 11:00:00,78.96,79.0,78.6,78.63,30900.0,78.96,79.0,78.6,78.63,30900.0
2013-05-29 11:10:00,78.67,78.98,78.63,78.98,21600.0,78.67,78.98,78.63,78.98,21600.0
2013-05-29 11:20:00,78.94,79.33,78.9,79.3,18700.0,78.94,79.33,78.9,79.3,18700.0
2013-05-29 11:30:00,79.32,79.35,79.17,79.31,53700.0,79.32,79.35,79.17,79.31,53700.0
2013-05-29 11:40:00,79.29,79.4,79.14,79.34,19700.0,79.29,79.4,79.14,79.34,19700.0
2013-05-29 11:50:00,79.39,79.45,79.25,79.41,8100.0,79.39,79.45,79.25,79.41,8100.0
2013-05-29 12:00:00,79.45,79.49,79.34,79.38,12000.0,79.45,79.49,79.34,79.38,12000.0
2013-05-29 12:10:00,79.36,79.53,79.36,79.45,13200.0,79.36,79.53,79.36,79.45,13200.0
2013-05-29 12:20:00,79.41,79.45,79.06,79.24,11600.0,79.41,79.45,79.06,79.24,11600.0
2013-05-29 12:30:00,79.28,79.33,79.14,79.31,29700.0,79.28,79.33,79.14,79.31,29700.0
2013-05-29 12:40:00,79.34,79.38,78.87,78.95,13600.0,79.34,79.38,78.87,78.95,13600.0
2013-05-29 12:50:00,78.87,78.99,78.8,78.94,15800.0,78.87,78.99,78.8,78.94,15800.0
2013-05-29 13:00:00,78.92,79.06,78.91,78.99,5900.0,78.92,79.06,78.91,78.99,5900.0
2013-05-29 13:10:00,79.02,79.02,78.78,78.81,10900.0,79.02,79.02,78.78,78.81,10900.0
2013-05-29 13:20:00,78.86,79.06,78.81,78.99,34900.0,78.86,79.06,78.81,78.99,34900.0
2013-05-29 13:30:00,79.02,79.16,78.95,79.16,8700.0,79.02,79.16,78.95,79.16,8700.0
2013-05-29 13:40:00,79.15,79.22,79.04,79.14,41200.0,79.15,79.22,79.04,79.14,41200.0
2013-05-29 13:50:00,79.2,79.38,79.19,79.26,14000.0,79.2,79.38,79.19,79.26,14000.0
2013-05-29 14:00:00,79.25,79.26,78.98,79.05,17800.0,79.25,79.26,78.98,79.05,17800.0
2013-05-29 14:10:00,79.07,79.08,78.84,78.87,14500.0,79.07,79.08,78.84,78.87,14500.0
2013-05-29 14:20:00,78.87,79.0,78.8,78.8,24000.0,78.87,79.0,78.8,78.8,24000.0
2013-05-29 14:30:00,78.78,78.87,78.7,78.85,24900.0,78.78,78.87,78.7,78.85,24900.0
2013-05-29 14:40:00,78.85,78.94,78.72,78.72,15300.0,78.85,78.94,78.72,78.72,15300.0
2013-05-29 14:50:00,78.73,78.93,78.56,78.56,48200.0,78.73,78.93,78.56,78.56,48200.0
2013-05-29 15:00:00,78.54,78.65,78.46,78.5,38600.0,78.54,78.65,78.46,78.5,38600.0
2013-05-29 15:10:00,78.5,78.69,78.46,78.63,39300.0,78.5,78.69,78.46,78.63,39300.0
2013-05-29 15:20:00,78.62,78.72,78.55,78.69,42400.0,78.62,78.72,78.55,78.69,42400.0
2013-05-29 15:30:00,78.69,78.89,78.66,78.78,22300.0,78.69,78.89,78.66,78.78,22300.0
2013-05-29 15:40:00,78.83,78.9,78.67,78.69,26000.0,78.83,78.9,78.67,78.69,26000.0
2013-05-29 15:50:00,78.69,78.84,78.61,78.79,48100.0,78.69,78.84,78.61,78.79,48100.0
2013-05-30 09:30:00,78.8,79.03,78.52,79.03,23400.0,78.8,79.03,78.52,79.03,23400.0
2013-05-30 09:40:00,79.07,79.69,79.07,79.37,70200.0,79.07,79.69,79.07,79.37,70200.0
2013-05-30 09:50:00,79.4,79.48,79.23,79.44,33000.0,79.4,79.48,79.23,79.44,33000.0
2013-05-30 10:00:00,79.45,79.47,78.82,78.93,32300.0,79.45,79.47,78.82,78.93,32300.0
2013-05-30 10:10:00,78.94,78.97,78.67,78.8,22800.0,78.94,78.97,78.67,78.8,22800.0
2013-05-30 10:20:00,78.75,78.85,78.25,78.25,19100.0,78.75,78.85,78.25,78.25,19100.0
2013-05-30 10:30:00,78.31,78.6,78.29,78.5,16900.0,78.31,78.6,78.29,78.5,16900.0
2013-05-30 10:40:00,78.45,78.5,78.32,78.4,13200.0,78.45,78.5,78.32,78.4,13200.0
2013-05-30 10:50:00,78.38,78.49,78.17,78.45,22000.0,78.38,78.49,78.17,78.45,22000.0
2013-05-30 11:00:00,78.49,78.5,78.29,78.36,5900.0,78.49,78.5,78.29,78.36,5900.0
2013-05-30 11:10:00,78.34,78.47,78.31,78.31,7300.0,78.34,78.47,78.31,78.31,7300.0
2013-05-30 11:20:00,78.27,78.42,78.2,78.39,11500.0,78.27,78.42,78.2,78.39,11500.0
2013-05-30 11:30:00,78.4,78.58,78.4,78.53,37100.0,78.4,78.58,78.4,78.53,37100.0
2013-05-30 11:40:00,78.53,78.69,78.53,78.57,11000.0,78.53,78.69,78.53,78.57,11000.0
2013-05-30 11:50:00,78.54,78.65,78.46,78.5,10800.0,78.54,78.65,78.46,78.5,10800.0
2013-05-30 12:00:00,78.49,78.59,78.47,78.53,6200.0,78.49,78.59,78.47,78.53,6200.0
2013-05-30 12:10:00,78.5,78.51,78.43,78.45,4400.0,78.5,78.51,78.43,78.45,4400.0
2013-05-30 12:20:00,78.46,78.47,78.39,78.43,12600.0,78.46,78.47,78.39,78.43,12600.0
2013-05-30 12:30:00,78.46,78.52,78.4,78.4,2800.0,78.46,78.52,78.4,78.4,2800.0
2013-05-30 12:40:00,78.4,78.45,78.35,78.38,43800.0,78.4,78.45,78.35,78.38,43800.0
2013-05-30 12:50:00,78.36,78.37,78.27,78.35,9500.0,78.36,78.37,78.27,78.35,9500.0
2013-05-30 13:00:00,78.32,78.35,78.11,78.11,19700.0,78.32,78.35,78.11,78.11,19700.0
2013-05-30 13:10:00,78.08,78.27,78.0,78.22,15500.0,78.08,78.27,78.0,78.22,15500.0
2013-05-30 13:20:00,78.23,78.33,78.2,78.29,11900.0,78.23,78.33,78.2,78.29,11900.0
2013-05-30 13:30:00,78.28,78.37,78.26,78.3,3400.0,78.28,78.37,78.26,78.3,3400.0
2013-05-30 13:40:00,78.31,78.42,78.29,78.4,7100.0,78.31,78.42,78.29,78.4,7100.0
2013-05-30 13:50:00,78.38,78.5,78.3,78.5,25700.0,78.38,78.5,78.3,78.5,25700.0
2013-05-30 14:00:00,78.49,78.54,78.36,78.37,11400.0,78.49,78.54,78.36,78.37,11400.0
2013-05-30 14:10:00,78.37,78.43,78.18,78.18,14900.0,78.37,78.43,78.18,78.18,14900.0
2013-05-30 14:20:00,78.19,78.22,78.15,78.2,17300.0,78.19,78.22,78.15,78.2,17300.0
2013-05-30 14:30:00,78.2,78.24,78.1,78.14,14600.0,78.2,78.24,78.1,78.14,14600.0
2013-05-30 14:40:00,78.13,78.23,78.13,78.19,16400.0,78.13,78.23,78.13,78.19,16400.0
2013-05-30 14:50:00,78.16,78.22,78.13,78.13,10900.0,78.16,78.22,78.13,78.13,10900.0
2013-05-30 15:00:00,78.12,78.17,78.05,78.13,20500.0,78.12,78.17,78.05,78.13,20500.0
2013-05-30 15:10:00,78.13,78.17,78.0,78.01,21900.0,78.13,78.17,78.0,78.01,21900.0
2013-05-30 15:20:00,78.05,78.05,77.89,77.91,38200.0,78.05,78.05,77.89,77.91,38200.0
2013-05-30 15:30:00,77.92,78.05,77.9,78.02,30600.0,77.92,78.05,77.9,78.02,30600.0
2013-05-30 15:40:00,78.06,78.06,77.97,77.99,58900.0,78.06,78.06,77.97,77.99,58900.0
2013-05-30 15:50:00,77.98,78.01,77.9,77.94,97500.0,77.98,78.01,77.9,77.94,97500.0
2013-05-31 09:30:00,77.91,78.55,77.41,78.55,39200.0,77.91,78.55,77.41,78.55,39200.0
2013-05-31 09:40:00,78.55,78.96,78.36,78.87,108700.0,78.55,78.96,78.36,78.87,108700.0
2013-05-31 09:50:00,78.94,78.94,78.68,78.81,75300.0,78.94,78.94,78.68,78.81,75300.0
2013-05-31 10:00:00,78.82,78.87,78.27,78.28,16500.0,78.82,78.87,78.27,78.28,16500.0
2013-05-31 10:10:00,78.26,78.67,78.22,78.66,13900.0,78.26,78.67,78.22,78.66,13900.0
2013-05-31 10:20:00,78.65,78.9,78.59,78.85,26700.0,78.65,78.9,78.59,78.85,26700.0
2013-05-31 10:30:00,78.9,78.91,78.8,78.88,17400.0,78.9,78.91,78.8,78.88,17400.0
2013-05-31 10:40:00,78.85,78.91,78.76,78.76,13800.0,78.85,78.91,78.76,78.76,13800.0
2013-05-31 10:50:00,78.81,78.86,78.74,78.85,32200.0,78.81,78.86,78.74,78.85,32200.0
2013-05-31 11:00:00,78.8,78.85,78.76,78.83,26200.0,78.8,78.85,78.76,78.83,26200.0
2013-05-31 11:10:00,78.85,78.86,78.78,78.78,15700.0,78.85,78.86,78.78,78.78,15700.0
2013-05-31 11:20:00,78.8,78.83,78.65,78.73,14700.0,78.8,78.83,78.65,78.73,14700.0
2013-05-31 11:30:00,78.71,78.84,78.71,78.83,15000.0,78.71,78.84,78.71,78.83,15000.0
2013-05-31 11:40:00,78.84,78.85,78.71,78.76,19900.0,78.84,78.85,78.71,78.76,19900.0
2013-05-31 11:50:00,78.75,78.76,78.53,78.7,23400.0,78.75,78.76,78.53,78.7,23400.0
2013-05-31 12:00:00,78.62,78.63,78.56,78.61,5800.0,78.62,78.63,78.56,78.61,5800.0
2013-05-31 12:10:00,78.57,78.61,78.48,78.53,10900.0,78.57,78.61,78.48,78.53,10900.0
2013-05-31 12:20:00,78.56,78.61,78.5,78.59,5900.0,78.56,78.61,78.5,78.59,5900.0
2013-05-31 12:30:00,78.55,78.61,78.48,78.51,7000.0,78.55,78.61,78.48,78.51,7000.0
2013-05-31 12:40:00,78.46,78.55,78.43,78.55,7200.0,78.46,78.55,78.43,78.55,7200.0
2013-05-31 12:50:00,78.56,78.62,78.49,78.58,6300.0,78.56,78.62,78.49,78.58,6300.0
2013-05-31 13:00:00,78.58,78.82,78.55,78.77,47000.0,78.58,78.82,78.55,78.77,47000.0
2013-05-31 13:10:00,78.77,78.8,78.59,78.59,11900.0,78.77,78.8,78.59,78.59,11900.0
2013-05-31 13:20:00,78.64,78.75,78.64,78.75,24000.0,78.64,78.75,78.64,78.75,24000.0
2013-05-31 13:30:00,78.75,78.75,78.59,78.61,28900.0,78.75,78.75,78.59,78.61,28900.0
2013-05-31 13:40:00,78.64,78.67,78.59,78.61,9100.0,78.64,78.67,78.59,78.61,9100.0
2013-05-31 13:50:00,78.61,78.66,78.47,78.48,21600.0,78.61,78.66,78.47,78.48,21600.0
2013-05-31 14:00:00,78.48,78.52,78.45,78.51,11000.0,78.48,78.52,78.45,78.51,11000.0
2013-05-31 14:10:00,78.52,78.52,78.28,78.43,19600.0,78.52,78.52,78.28,78.43,19600.0
2013-05-31 14:20:00,78.45,78.52,78.24,78.35,41300.0,78.45,78.52,78.24,78.35,41300.0
2013-05-31 14:30:00,78.34,78.42,78.22,78.26,14400.0,78.34,78.42,78.22,78.26,14400.0
2013-05-31 14:40:00,78.23,78.25,78.09,78.1,28000.0,78.23,78.25,78.09,78.1,28000.0
2013-05-31 14:50:00,78.11,78.12,77.77,77.95,60900.0,78.11,78.12,77.77,77.95,60900.0
2013-05-31 15:00:00,77.92,78.21,77.83,78.19,23200.0,77.92,78.21,77.83,78.19,23200.0
2013-05-31 15:10:00,78.21,78.35,78.17,78.2,23100.0,78.21,78.35,78.17,78.2,23100.0
2013-05-31 15:20:00,78.24,78.45,78.24,78.33,14800.0,78.24,78.45,78.24,78.33,14800.0
2013-05-31 15:30:00,78.31,78.32,78.1,78.26,19000.0,78.31,78.32,78.1,78.26,19000.0
2013-05-31 15:40:00,78.26,78.41,78.09,78.16,78400.0,78.26,78.41,78.09,78.16,78400.0
2013-05-31 15:50:00,78.15,78.21,77.82,77.85,96700.0,78.15,78.21,77.82,77.85,96700.0
2013-06-03 09:30:00,78.65,79.11,78.21,78.39,84900.0,78.65,79.11,78.21,78.39,84900.0
2013-06-03 09:40:00,78.39,78.49,78.02,78.34,103900.0,78.39,78.49,78.02,78.34,103900.0
2013-06-03 09:50:00,78.34,78.6,78.29,78.44,55100.0,78.34,78.6,78.29,78.44,55100.0
2013-06-03 10:00:00,78.4,78.56,78.0,78.21,88100.0,78.4,78.56,78.0,78.21,88100.0
2013-06-03 10:10:00,78.22,78.57,78.09,78.4,40000.0,78.22,78.57,78.09,78.4,40000.0
2013-06-03 10:20:00,78.42,78.74,78.42,78.67,44700.0,78.42,78.74,78.42,78.67,44700.0
2013-06-03 10:30:00,78.65,78.73,78.45,78.49,17200.0,78.65,78.73,78.45,78.49,17200.0
2013-06-03 10:40:00,78.56,78.56,78.05,78.23,24400.0,78.56,78.56,78.05,78.23,24400.0
2013-06-03 10:50:00,78.23,78.57,78.2,78.2,24100.0,78.23,78.57,78.2,78.2,24100.0
2013-06-03 11:00:00,78.2,78.23,78.04,78.09,29700.0,78.2,78.23,78.04,78.09,29700.0
2013-06-03 11:10:00,78.09,78.4,78.04,78.2,32100.0,78.09,78.4,78.04,78.2,32100.0
2013-06-03 11:20:00,78.18,78.32,77.92,78.12,29800.0,78.18,78.32,77.92,78.12,29800.0
2013-06-03 11:30:00,78.08,78.14,77.87,77.93,46800.0,78.08,78.14,77.87,77.93,46800.0
2013-06-03 11:40:00,77.93,77.93,77.59,77.67,65100.0,77.93,77.93,77.59,77.67,65100.0
2013-06-03 11:50:00,77.66,77.9,77.64,77.84,24700.0,77.66,77.9,77.64,77.84,24700.0
2013-06-03 12:00:00,77.9,78.11,77.86,77.96,26900.0,77.9,78.11,77.86,77.96,26900.0
2013-06-03 12:10:00,77.99,78.33,77.99,78.28,24700.0,77.99,78.33,77.99,78.28,24700.0
2013-06-03 12:20:00,78.31,78.36,78.22,78.27,22900.0,78.31,78.36,78.22,78.27,22900.0
2013-06-03 12:30:00,78.32,78.54,78.27,78.44,20000.0,78.32,78.54,78.27,78.44,20000.0
2013-06-03 12:40:00,78.45,78.63,78.41,78.54,10500.0,78.45,78.63,78.41,78.54,10500.0
2013-06-03 12:50:00,78.54,78.56,78.32,78.36,20600.0,78.54,78.56,78.32,78.36,20600.0
2013-06-03 13:00:00,78.36,78.56,78.28,78.56,33500.0,78.36,78.56,78.28,78.56,33500.0
2013-06-03 13:10:00,78.57,78.62,78.5,78.61,11900.0,78.57,78.62,78.5,78.61,11900.0
2013-06-03 13:20:00,78.57,78.57,78.48,78.53,8500.0,78.57,78.57,78.48,78.53,8500.0
2013-06-03 13:30:00,78.57,78.59,78.46,78.55,15000.0,78.57,78.59,78.46,78.55,15000.0
2013-06-03 13:40:00,78.51,78.56,78.46,78.56,13500.0,78.51,78.56,78.46,78.56,13500.0
2013-06-03 13:50:00,78.56,78.67,78.49,78.67,15700.0,78.56,78.67,78.49,78.67,15700.0
2013-06-03 14:00:00,78.65,79.06,78.59,79.04,41900.0,78.65,79.06,78.59,79.04,41900.0
2013-06-03 14:10:00,79.03,79.12,79.02,79.08,23900.0,79.03,79.12,79.02,79.08,23900.0
2013-06-03 14:20:00,79.06,79.16,78.88,78.88,20900.0,79.06,79.16,78.88,78.88,20900.0
2013-06-03 14:30:00,78.87,78.88,78.73,78.81,11500.0,78.87,78.88,78.73,78.81,11500.0
2013-06-03 14:40:00,78.82,78.99,78.69,78.73,16000.0,78.82,78.99,78.69,78.73,16000.0
2013-06-03 14:50:00,78.74,79.01,78.71,78.82,22600.0,78.74,79.01,78.71,78.82,22600.0
2013-06-03 15:00:00,78.83,78.91,78.68,78.68,19000.0,78.83,78.91,78.68,78.68,19000.0
2013-06-03 15:10:00,78.67,78.76,78.57,78.75,29400.0,78.67,78.76,78.57,78.75,29400.0
2013-06-03 15:20:00,78.74,79.18,78.74,79.18,30600.0,78.74,79.18,78.74,79.18,30600.0
2013-06-03 15:30:00,79.18,79.33,79.17,79.3,51000.0,79.18,79.33,79.17,79.3,51000.0
2013-06-03 15:40:00,79.3,79.37,79.16,79.33,29400.0,79.3,79.37,79.16,79.33,29400.0
2013-06-03 15:50:00,79.33,79.39,79.24,79.29,67400.0,79.33,79.39,79.24,79.29,67400.0
2013-06-04 09:30:00,79.55,80.53,79.29,80.48,106900.0,79.55,80.53,79.29,80.48,106900.0
2013-06-04 09:40:00,80.53,82.29,80.53,81.69,407100.0,80.53,82.29,80.53,81.69,407100.0
2013-06-04 09:50:00,81.59,82.14,81.35,82.06,255900.0,81.59,82.14,81.35,82.06,255900.0
2013-06-04 10:00:00,82.1,82.48,81.79,81.86,164800.0,82.1,82.48,81.79,81.86,164800.0
2013-06-04 10:10:00,81.86,82.3,81.63,81.8,106900.0,81.86,82.3,81.63,81.8,106900.0
2013-06-04 10:20:00,81.83,82.35,81.71,82.16,63600.0,81.83,82.35,81.71,82.16,63600.0
2013-06-04 10:30:00,82.18,82.35,81.4,81.68,128000.0,82.18,82.35,81.4,81.68,128000.0
2013-06-04 10:40:00,81.72,81.94,81.5,81.5,36800.0,81.72,81.94,81.5,81.5,36800.0
2013-06-04 10:50:00,81.5,82.07,81.4,82.01,62700.0,81.5,82.07,81.4,82.01,62700.0
2013-06-04 11:00:00,82.01,82.01,81.5,81.65,52200.0,82.01,82.01,81.5,81.65,52200.0
2013-06-04 11:10:00,81.62,82.12,81.6,82.05,50300.0,81.62,82.12,81.6,82.05,50300.0
2013-06-04 11:20:00,82.05,82.18,81.83,82.06,58600.0,82.05,82.18,81.83,82.06,58600.0
2013-06-04 11:30:00,82.06,82.17,81.92,82.1,52500.0,82.06,82.17,81.92,82.1,52500.0
2013-06-04 11:40:00,82.1,82.21,81.91,81.95,86800.0,82.1,82.21,81.91,81.95,86800.0
2013-06-04 11:50:00,81.94,82.24,81.71,82.01,55700.0,81.94,82.24,81.71,82.01,55700.0
2013-06-04 12:00:00,82.08,82.13,81.75,82.05,44100.0,82.08,82.13,81.75,82.05,44100.0
2013-06-04 12:10:00,82.03,82.09,81.72,81.75,38100.0,82.03,82.09,81.72,81.75,38100.0
2013-06-04 12:20:00,81.79,81.96,81.54,81.69,30900.0,81.79,81.96,81.54,81.69,30900.0
2013-06-04 12:30:00,81.61,81.77,81.43,81.45,48500.0,81.61,81.77,81.43,81.45,48500.0
2013-06-04 12:40:00,81.45,81.46,81.03,81.03,46500.0,81.45,81.46,81.03,81.03,46500.0
2013-06-04 12:50:00,81.0,81.25,80.91,81.25,17600.0,81.0,81.25,80.91,81.25,17600.0
2013-06-04 13:00:00,81.22,81.33,81.01,81.31,23900.0,81.22,81.33,81.01,81.31,23900.0
2013-06-04 13:10:00,81.31,81.4,81.05,81.13,15600.0,81.31,81.4,81.05,81.13,15600.0
2013-06-04 13:20:00,81.07,81.07,80.66,80.68,43300.0,81.07,81.07,80.66,80.68,43300.0
2013-06-04 13:30:00,80.65,81.0,80.61,80.61,18700.0,80.65,81.0,80.61,80.61,18700.0
2013-06-04 13:40:00,80.61,80.69,80.29,80.29,36000.0,80.61,80.69,80.29,80.29,36000.0
2013-06-04 13:50:00,80.3,80.87,80.29,80.81,44600.0,80.3,80.87,80.29,80.81,44600.0
2013-06-04 14:00:00,80.81,80.81,80.23,80.26,56000.0,80.81,80.81,80.23,80.26,56000.0
2013-06-04 14:10:00,80.25,80.25,79.8,79.84,57700.0,80.25,80.25,79.8,79.84,57700.0
2013-06-04 14:20:00,79.82,80.14,79.68,80.0,59100.0,79.82,80.14,79.68,80.0,59100.0
2013-06-04 14:30:00,80.05,80.2,80.02,80.17,31400.0,80.05,80.2,80.02,80.17,31400.0
2013-06-04 14:40:00,80.17,80.58,80.17,80.42,32300.0,80.17,80.58,80.17,80.42,32300.0
2013-06-04 14:50:00,80.42,80.53,80.3,80.44,28400.0,80.42,80.53,80.3,80.44,28400.0
2013-06-04 15:00:00,80.47,80.83,80.45,80.66,22000.0,80.47,80.83,80.45,80.66,22000.0
2013-06-04 15:10:00,80.67,80.73,80.36,80.39,15800.0,80.67,80.73,80.36,80.39,15800.0
2013-06-04 15:20:00,80.46,80.51,80.32,80.46,15200.0,80.46,80.51,80.32,80.46,15200.0
2013-06-04 15:30:00,80.47,80.87,80.42,80.81,25800.0,80.47,80.87,80.42,80.81,25800.0
2013-06-04 15:40:00,80.82,80.82,80.67,80.7,29300.0,80.82,80.82,80.67,80.7,29300.0
2013-06-04 15:50:00,80.69,80.76,80.45,80.48,108300.0,80.69,80.76,80.45,80.48,108300.0
2013-06-05 09:30:00,80.18,80.63,79.75,80.08,40400.0,80.18,80.63,79.75,80.08,40400.0
2013-06-05 09:40:00,80.06,80.72,79.85,80.72,29000.0,80.06,80.72,79.85,80.72,29000.0
2013-06-05 09:50:00,80.73,80.86,80.32,80.56,60100.0,80.73,80.86,80.32,80.56,60100.0
2013-06-05 10:00:00,80.56,80.8,80.23,80.23,32000.0,80.56,80.8,80.23,80.23,32000.0
2013-06-05 10:10:00,80.29,80.29,79.37,79.59,48400.0,80.29,80.29,79.37,79.59,48400.0
2013-06-05 10:20:00,79.56,79.65,79.1,79.57,50700.0,79.56,79.65,79.1,79.57,50700.0
2013-06-05 10:30:00,79.56,79.73,79.25,79.56,31300.0,79.56,79.73,79.25,79.56,31300.0
2013-06-05 10:40:00,79.53,79.64,79.09,79.12,32000.0,79.53,79.64,79.09,79.12,32000.0
2013-06-05 10:50:00,79.12,79.24,78.95,79.2,38900.0,79.12,79.24,78.95,79.2,38900.0
2013-06-05 11:00:00,79.13,79.33,78.76,78.76,35500.0,79.13,79.33,78.76,78.76,35500.0
2013-06-05 11:10:00,78.76,79.23,78.64,79.1,48600.0,78.76,79.23,78.64,79.1,48600.0
2013-06-05 11:20:00,79.07,79.12,78.85,78.88,51300.0,79.07,79.12,78.85,78.88,51300.0
2013-06-05 11:30:00,78.83,79.21,78.83,79.04,61900.0,78.83,79.21,78.83,79.04,61900.0
2013-06-05 11:40:00,79.08,79.26,78.93,78.93,22200.0,79.08,79.26,78.93,78.93,22200.0
2013-06-05 11:50:00,78.92,78.97,78.72,78.91,25500.0,78.92,78.97,78.72,78.91,25500.0
2013-06-05 12:00:00,78.88,78.93,78.55,78.7,24300.0,78.88,78.93,78.55,78.7,24300.0
2013-06-05 12:10:00,78.7,78.94,78.69,78.8,36700.0,78.7,78.94,78.69,78.8,36700.0
2013-06-05 12:20:00,78.77,78.81,78.53,78.73,23100.0,78.77,78.81,78.53,78.73,23100.0
2013-06-05 12:30:00,78.74,78.74,78.48,78.52,49400.0,78.74,78.74,78.48,78.52,49400.0
2013-06-05 12:40:00,78.47,78.74,78.47,78.7,23900.0,78.47,78.74,78.47,78.7,23900.0
2013-06-05 12:50:00,78.7,78.73,78.56,78.58,36500.0,78.7,78.73,78.56,78.58,36500.0
2013-06-05 13:00:00,78.62,79.19,78.58,79.16,44600.0,78.62,79.19,78.58,79.16,44600.0
2013-06-05 13:10:00,79.17,79.47,79.16,79.37,43900.0,79.17,79.47,79.16,79.37,43900.0
2013-06-05 13:20:00,79.42,79.42,79.13,79.19,21300.0,79.42,79.42,79.13,79.19,21300.0
2013-06-05 13:30:00,79.2,79.32,79.13,79.24,39700.0,79.2,79.32,79.13,79.24,39700.0
2013-06-05 13:40:00,79.25,79.47,79.23,79.33,16400.0,79.25,79.47,79.23,79.33,16400.0
2013-06-05 13:50:00,79.36,79.36,79.22,79.23,18200.0,79.36,79.36,79.22,79.23,18200.0
2013-06-05 14:00:00,79.23,79.45,79.16,79.33,22200.0,79.23,79.45,79.16,79.33,22200.0
2013-06-05 14:10:00,79.32,79.33,79.15,79.16,19500.0,79.32,79.33,79.15,79.16,19500.0
2013-06-05 14:20:00,79.15,79.15,78.56,78.56,35800.0,79.15,79.15,78.56,78.56,35800.0
2013-06-05 14:30:00,78.57,79.04,78.49,79.03,30900.0,78.57,79.04,78.49,79.03,30900.0
2013-06-05 14:40:00,79.02,79.04,78.76,78.81,25300.0,79.02,79.04,78.76,78.81,25300.0
2013-06-05 14:50:00,78.8,78.92,78.41,78.74,50500.0,78.8,78.92,78.41,78.74,50500.0
2013-06-05 15:00:00,78.73,78.87,78.58,78.84,41400.0,78.73,78.87,78.58,78.84,41400.0
2013-06-05 15:10:00,78.84,79.18,78.66,79.05,78600.0,78.84,79.18,78.66,79.05,78600.0
2013-06-05 15:20:00,79.01,79.28,78.95,79.23,57600.0,79.01,79.28,78.95,79.23,57600.0
2013-06-05 15:30:00,79.19,79.27,79.12,79.22,65000.0,79.19,79.27,79.12,79.22,65000.0
2013-06-05 15:40:00,79.21,79.3,79.19,79.22,86500.0,79.21,79.3,79.19,79.22,86500.0
2013-06-05 15:50:00,79.2,79.2,78.87,78.87,187400.0,79.2,79.2,78.87,78.87,187400.0
2013-06-06 09:30:00,78.9,79.34,78.54,78.94,47400.0,78.9,79.34,78.54,78.94,47400.0
2013-06-06 09:40:00,78.91,79.3,78.89,78.98,33500.0,78.91,79.3,78.89,78.98,33500.0
2013-06-06 09:50:00,78.91,78.91,78.29,78.7,27700.0,78.91,78.91,78.29,78.7,27700.0
2013-06-06 10:00:00,78.72,78.83,78.43,78.51,9400.0,78.72,78.83,78.43,78.51,9400.0
2013-06-06 10:10:00,78.45,78.52,78.25,78.43,17300.0,78.45,78.52,78.25,78.43,17300.0
2013-06-06 10:20:00,78.5,78.61,78.1,78.37,33500.0,78.5,78.61,78.1,78.37,33500.0
2013-06-06 10:30:00,78.41,78.68,78.32,78.68,24400.0,78.41,78.68,78.32,78.68,24400.0
2013-06-06 10:40:00,78.68,78.99,78.63,78.95,15700.0,78.68,78.99,78.63,78.95,15700.0
2013-06-06 10:50:00,78.94,79.0,78.81,78.97,20500.0,78.94,79.0,78.81,78.97,20500.0
2013-06-06 11:00:00,79.02,79.02,78.75,78.84,11800.0,79.02,79.02,78.75,78.84,11800.0
2013-06-06 11:10:00,78.9,79.09,78.9,78.95,7500.0,78.9,79.09,78.9,78.95,7500.0
2013-06-06 11:20:00,78.93,79.12,78.85,79.12,10200.0,78.93,79.12,78.85,79.12,10200.0
2013-06-06 11:30:00,79.04,79.3,79.03,79.3,14300.0,79.04,79.3,79.03,79.3,14300.0
2013-06-06 11:40:00,79.31,79.33,79.04,79.04,6100.0,79.31,79.33,79.04,79.04,6100.0
2013-06-06 11:50:00,78.98,79.0,78.69,78.71,16200.0,78.98,79.0,78.69,78.71,16200.0
2013-06-06 12:00:00,78.78,78.81,78.5,78.5,16900.0,78.78,78.81,78.5,78.5,16900.0
2013-06-06 12:10:00,78.54,78.58,78.31,78.34,24900.0,78.54,78.58,78.31,78.34,24900.0
2013-06-06 12:20:00,78.35,78.38,77.95,78.26,31600.0,78.35,78.38,77.95,78.26,31600.0
2013-06-06 12:30:00,78.28,78.75,78.26,78.7,22200.0,78.28,78.75,78.26,78.7,22200.0
2013-06-06 12:40:00,78.74,78.75,78.44,78.49,10900.0,78.74,78.75,78.44,78.49,10900.0
2013-06-06 12:50:00,78.5,78.5,78.28,78.34,15200.0,78.5,78.5,78.28,78.34,15200.0
2013-06-06 13:00:00,78.33,78.62,78.3,78.62,11100.0,78.33,78.62,78.3,78.62,11100.0
2013-06-06 13:10:00,78.59,78.79,78.59,78.67,10100.0,78.59,78.79,78.59,78.67,10100.0
2013-06-06 13:20:00,78.65,78.66,78.25,78.44,19300.0,78.65,78.66,78.25,78.44,19300.0
2013-06-06 13:30:00,78.42,78.71,78.38,78.61,6000.0,78.42,78.71,78.38,78.61,6000.0
2013-06-06 13:40:00,78.64,78.7,78.56,78.69,16100.0,78.64,78.7,78.56,78.69,16100.0
2013-06-06 13:50:00,78.67,78.85,78.62,78.84,39100.0,78.67,78.85,78.62,78.84,39100.0
2013-06-06 14:00:00,78.85,78.91,78.76,78.8,12700.0,78.85,78.91,78.76,78.8,12700.0
2013-06-06 14:10:00,78.77,78.86,78.75,78.8,21800.0,78.77,78.86,78.75,78.8,21800.0
2013-06-06 14:20:00,78.81,78.98,78.8,78.93,25400.0,78.81,78.98,78.8,78.93,25400.0
2013-06-06 14:30:00,78.94,79.05,78.92,78.95,11600.0,78.94,79.05,78.92,78.95,11600.0
2013-06-06 14:40:00,78.95,79.05,78.86,79.05,12500.0,78.95,79.05,78.86,79.05,12500.0
2013-06-06 14:50:00,79.07,79.19,78.97,78.98,12500.0,79.07,79.19,78.97,78.98,12500.0
2013-06-06 15:00:00,78.99,79.07,78.97,78.98,11000.0,78.99,79.07,78.97,78.98,11000.0
2013-06-06 15:10:00,78.99,79.15,78.93,79.13,15800.0,78.99,79.15,78.93,79.13,15800.0
2013-06-06 15:20:00,79.12,79.28,79.06,79.2,14400.0,79.12,79.28,79.06,79.2,14400.0
2013-06-06 15:30:00,79.2,79.42,79.19,79.34,13900.0,79.2,79.42,79.19,79.34,13900.0
2013-06-06 15:40:00,79.36,79.5,79.26,79.45,31000.0,79.36,79.5,79.26,79.45,31000.0
2013-06-06 15:50:00,79.44,79.61,79.37,79.57,60600.0,79.44,79.61,79.37,79.57,60600.0
2013-06-07 09:30:00,80.3,81.27,80.25,81.24,144400.0,80.3,81.27,80.25,81.24,144400.0
2013-06-07 09:40:00,81.26,81.39,80.81,81.04,105000.0,81.26,81.39,80.81,81.04,105000.0
2013-06-07 09:50:00,81.03,81.36,80.99,81.27,59400.0,81.03,81.36,80.99,81.27,59400.0
2013-06-07 10:00:00,81.26,81.43,81.04,81.34,99400.0,81.26,81.43,81.04,81.34,99400.0
2013-06-07 10:10:00,81.34,81.96,81.3,81.74,180900.0,81.34,81.96,81.3,81.74,180900.0
2013-06-07 10:20:00,81.74,81.75,81.52,81.67,102000.0,81.74,81.75,81.52,81.67,102000.0
2013-06-07 10:30:00,81.69,81.72,81.2,81.32,185000.0,81.69,81.72,81.2,81.32,185000.0
2013-06-07 10:40:00,81.33,81.48,81.22,81.48,122200.0,81.33,81.48,81.22,81.48,122200.0
2013-06-07 10:50:00,81.44,81.54,81.28,81.41,84900.0,81.44,81.54,81.28,81.41,84900.0
2013-06-07 11:00:00,81.44,81.68,81.43,81.56,66400.0,81.44,81.68,81.43,81.56,66400.0
2013-06-07 11:10:00,81.56,81.67,81.45,81.46,76600.0,81.56,81.67,81.45,81.46,76600.0
2013-06-07 11:20:00,81.48,81.55,81.25,81.45,37400.0,81.48,81.55,81.25,81.45,37400.0
2013-06-07 11:30:00,81.45,81.54,81.15,81.15,44600.0,81.45,81.54,81.15,81.15,44600.0
2013-06-07 11:40:00,81.15,81.55,81.15,81.49,31700.0,81.15,81.55,81.15,81.49,31700.0
2013-06-07 11:50:00,81.52,81.54,81.33,81.45,28900.0,81.52,81.54,81.33,81.45,28900.0
2013-06-07 12:00:00,81.43,81.54,81.34,81.43,25900.0,81.43,81.54,81.34,81.43,25900.0
2013-06-07 12:10:00,81.46,81.52,81.4,81.5,16200.0,81.46,81.52,81.4,81.5,16200.0
2013-06-07 12:20:00,81.5,81.6,81.43,81.57,42300.0,81.5,81.6,81.43,81.57,42300.0
2013-06-07 12:30:00,81.6,81.63,81.5,81.53,90300.0,81.6,81.63,81.5,81.53,90300.0
2013-06-07 12:40:00,81.51,81.62,81.48,81.57,25400.0,81.51,81.62,81.48,81.57,25400.0
2013-06-07 12:50:00,81.59,81.7,81.54,81.59,45900.0,81.59,81.7,81.54,81.59,45900.0
2013-06-07 13:00:00,81.57,81.75,81.57,81.71,35300.0,81.57,81.75,81.57,81.71,35300.0
2013-06-07 13:10:00,81.71,81.89,81.7,81.85,73700.0,81.71,81.89,81.7,81.85,73700.0
2013-06-07 13:20:00,81.85,81.87,81.75,81.8,30400.0,81.85,81.87,81.75,81.8,30400.0
2013-06-07 13:30:00,81.8,81.86,81.63,81.68,37400.0,81.8,81.86,81.63,81.68,37400.0
2013-06-07 13:40:00,81.64,81.81,81.59,81.79,31200.0,81.64,81.81,81.59,81.79,31200.0
2013-06-07 13:50:00,81.81,81.82,81.64,81.7,23200.0,81.81,81.82,81.64,81.7,23200.0
2013-06-07 14:00:00,81.66,81.81,81.59,81.67,41300.0,81.66,81.81,81.59,81.67,41300.0
2013-06-07 14:10:00,81.66,81.73,81.45,81.7,48900.0,81.66,81.73,81.45,81.7,48900.0
2013-06-07 14:20:00,81.7,81.7,81.22,81.22,57600.0,81.7,81.7,81.22,81.22,57600.0
2013-06-07 14:30:00,81.22,81.27,81.04,81.24,43100.0,81.22,81.27,81.04,81.24,43100.0
2013-06-07 14:40:00,81.25,81.25,81.05,81.21,36800.0,81.25,81.25,81.05,81.21,36800.0
2013-06-07 14:50:00,81.2,81.31,81.15,81.23,31200.0,81.2,81.31,81.15,81.23,31200.0
2013-06-07 15:00:00,81.25,81.42,81.1,81.23,74000.0,81.25,81.42,81.1,81.23,74000.0
2013-06-07 15:10:00,81.25,81.31,81.18,81.25,49200.0,81.25,81.31,81.18,81.25,49200.0
2013-06-07 15:20:00,81.24,81.35,81.18,81.35,88900.0,81.24,81.35,81.18,81.35,88900.0
2013-06-07 15:30:00,81.34,81.59,81.2,81.23,79400.0,81.34,81.59,81.2,81.23,79400.0
2013-06-07 15:40:00,81.23,81.29,81.1,81.21,66100.0,81.23,81.29,81.1,81.21,66100.0
2013-06-07 15:50:00,81.21,81.61,81.21,81.41,150400.0,81.21,81.61,81.21,81.41,150400.0
2013-06-10 09:30:00,81.66,81.98,81.41,81.57,79500.0,81.66,81.98,81.41,81.57,79500.0
2013-06-10 09:40:00,81.55,81.72,80.93,80.93,92300.0,81.55,81.72,80.93,80.93,92300.0
2013-06-10 09:50:00,81.03,81.16,80.84,81.07,71100.0,81.03,81.16,80.84,81.07,71100.0
2013-06-10 10:00:00,81.02,81.26,80.94,81.2,83300.0,81.02,81.26,80.94,81.2,83300.0
2013-06-10 10:10:00,81.2,81.22,81.08,81.1,85300.0,81.2,81.22,81.08,81.1,85300.0
2013-06-10 10:20:00,81.06,81.44,81.01,81.37,50800.0,81.06,81.44,81.01,81.37,50800.0
2013-06-10 10:30:00,81.37,81.43,81.2,81.37,48000.0,81.37,81.43,81.2,81.37,48000.0
2013-06-10 10:40:00,81.34,81.4,81.25,81.31,31300.0,81.34,81.4,81.25,81.31,31300.0
2013-06-10 10:50:00,81.37,81.68,81.36,81.66,31400.0,81.37,81.68,81.36,81.66,31400.0
2013-06-10 11:00:00,81.66,81.7,81.49,81.57,28500.0,81.66,81.7,81.49,81.57,28500.0
2013-06-10 11:10:00,81.56,81.91,81.5,81.9,46600.0,81.56,81.91,81.5,81.9,46600.0
2013-06-10 11:20:00,81.89,82.16,81.87,81.91,47000.0,81.89,82.16,81.87,81.91,47000.0
2013-06-10 11:30:00,81.93,82.07,81.57,81.64,47900.0,81.93,82.07,81.57,81.64,47900.0
2013-06-10 11:40:00,81.58,81.85,81.58,81.84,37600.0,81.58,81.85,81.58,81.84,37600.0
2013-06-10 11:50:00,81.88,82.02,81.88,81.9,35600.0,81.88,82.02,81.88,81.9,35600.0
2013-06-10 12:00:00,81.87,82.18,81.77,82.0,183900.0,81.87,82.18,81.77,82.0,183900.0
2013-06-10 12:10:00,82.0,82.08,81.87,81.89,37600.0,82.0,82.08,81.87,81.89,37600.0
2013-06-10 12:20:00,81.85,82.06,81.7,81.81,35400.0,81.85,82.06,81.7,81.81,35400.0
2013-06-10 12:30:00,81.83,82.05,81.83,82.03,33000.0,81.83,82.05,81.83,82.03,33000.0
2013-06-10 12:40:00,82.01,82.09,81.98,82.0,56800.0,82.01,82.09,81.98,82.0,56800.0
2013-06-10 12:50:00,81.98,82.06,81.94,82.01,26800.0,81.98,82.06,81.94,82.01,26800.0
2013-06-10 13:00:00,82.02,82.31,81.8,82.31,41600.0,82.02,82.31,81.8,82.31,41600.0
2013-06-10 13:10:00,82.29,82.32,82.03,82.2,35100.0,82.29,82.32,82.03,82.2,35100.0
2013-06-10 13:20:00,82.2,82.24,81.63,81.64,42800.0,82.2,82.24,81.63,81.64,42800.0
2013-06-10 13:30:00,81.65,81.9,81.6,81.84,62200.0,81.65,81.9,81.6,81.84,62200.0
2013-06-10 13:40:00,81.87,81.99,81.68,81.78,40200.0,81.87,81.99,81.68,81.78,40200.0
2013-06-10 13:50:00,81.77,82.0,81.77,81.99,41500.0,81.77,82.0,81.77,81.99,41500.0
2013-06-10 14:00:00,81.98,82.0,81.74,81.8,92700.0,81.98,82.0,81.74,81.8,92700.0
2013-06-10 14:10:00,81.8,81.85,81.58,81.8,80900.0,81.8,81.85,81.58,81.8,80900.0
2013-06-10 14:20:00,81.8,82.0,81.8,81.8,32100.0,81.8,82.0,81.8,81.8,32100.0
2013-06-10 14:30:00,81.81,82.08,81.81,81.84,33800.0,81.81,82.08,81.81,81.84,33800.0
2013-06-10 14:40:00,81.84,82.13,81.82,82.13,25900.0,81.84,82.13,81.82,82.13,25900.0
2013-06-10 14:50:00,82.1,82.14,81.85,81.96,49500.0,82.1,82.14,81.85,81.96,49500.0
2013-06-10 15:00:00,81.98,82.1,81.78,81.8,64000.0,81.98,82.1,81.78,81.8,64000.0
2013-06-10 15:10:00,81.79,81.8,81.69,81.72,53800.0,81.79,81.8,81.69,81.72,53800.0
2013-06-10 15:20:00,81.72,81.98,81.72,81.91,73000.0,81.72,81.98,81.72,81.91,73000.0
2013-06-10 15:30:00,81.9,82.24,81.82,82.21,120600.0,81.9,82.24,81.82,82.21,120600.0
2013-06-10 15:40:00,82.18,82.24,81.97,82.11,115800.0,82.18,82.24,81.97,82.11,115800.0
2013-06-10 15:50:00,82.08,82.5,82.04,82.46,307200.0,82.08,82.5,82.04,82.46,307200.0
2013-06-11 09:30:00,70.0,70.74,69.52,69.75,3080500.0,70.0,70.74,69.52,69.75,3080500.0
2013-06-11 09:40:00,69.75,69.96,69.25,69.52,1891300.0,69.75,69.96,69.25,69.52,1891300.0
2013-06-11 09:50:00,69.5,70.01,69.1,69.27,1800900.0,69.5,70.01,69.1,69.27,1800900.0
2013-06-11 10:00:00,69.26,69.42,68.55,68.68,1702400.0,69.26,69.42,68.55,68.68,1702400.0
2013-06-11 10:10:00,68.67,69.02,68.5,68.86,1308800.0,68.67,69.02,68.5,68.86,1308800.0
2013-06-11 10:20:00,68.85,69.54,68.85,69.02,1341000.0,68.85,69.54,68.85,69.02,1341000.0
2013-06-11 10:30:00,69.04,69.07,68.67,68.94,1070400.0,69.04,69.07,68.67,68.94,1070400.0
2013-06-11 10:40:00,68.91,68.98,68.16,68.17,1099200.0,68.91,68.98,68.16,68.17,1099200.0
2013-06-11 10:50:00,68.18,68.62,67.96,68.51,1262200.0,68.18,68.62,67.96,68.51,1262200.0
2013-06-11 11:00:00,68.52,68.52,68.13,68.31,550100.0,68.52,68.52,68.13,68.31,550100.0
2013-06-11 11:10:00,68.31,68.57,68.22,68.46,445400.0,68.31,68.57,68.22,68.46,445400.0
2013-06-11 11:20:00,68.46,68.59,68.37,68.47,511300.0,68.46,68.59,68.37,68.47,511300.0
2013-06-11 11:30:00,68.47,68.75,68.25,68.62,544500.0,68.47,68.75,68.25,68.62,544500.0
2013-06-11 11:40:00,68.6,68.65,68.37,68.48,533200.0,68.6,68.65,68.37,68.48,533200.0
2013-06-11 11:50:00,68.48,68.62,68.3,68.46,370000.0,68.48,68.62,68.3,68.46,370000.0
2013-06-11 12:00:00,68.47,68.6,68.44,68.59,331700.0,68.47,68.6,68.44,68.59,331700.0
2013-06-11 12:10:00,68.57,68.62,68.45,68.46,834000.0,68.57,68.62,68.45,68.46,834000.0
2013-06-11 12:20:00,68.47,68.57,68.31,68.45,398500.0,68.47,68.57,68.31,68.45,398500.0
2013-06-11 12:30:00,68.46,68.8,68.41,68.6,424400.0,68.46,68.8,68.41,68.6,424400.0
2013-06-11 12:40:00,68.6,68.9,68.59,68.75,1184100.0,68.6,68.9,68.59,68.75,1184100.0
2013-06-11 12:50:00,68.74,68.9,68.56,68.77,571900.0,68.74,68.9,68.56,68.77,571900.0
2013-06-11 13:00:00,68.77,68.8,68.7,68.73,390600.0,68.77,68.8,68.7,68.73,390600.0
2013-06-11 13:10:00,68.73,68.77,68.56,68.75,254700.0,68.73,68.77,68.56,68.75,254700.0
2013-06-11 13:20:00,68.75,68.76,68.5,68.59,327400.0,68.75,68.76,68.5,68.59,327400.0
2013-06-11 13:30:00,68.59,68.67,68.5,68.52,155700.0,68.59,68.67,68.5,68.52,155700.0
2013-06-11 13:40:00,68.52,68.58,68.3,68.33,265800.0,68.52,68.58,68.3,68.33,265800.0
2013-06-11 13:50:00,68.33,68.49,68.32,68.36,197500.0,68.33,68.49,68.32,68.36,197500.0
2013-06-11 14:00:00,68.35,68.52,68.3,68.36,352400.0,68.35,68.52,68.3,68.36,352400.0
2013-06-11 14:10:00,68.38,68.39,68.13,68.19,370300.0,68.38,68.39,68.13,68.19,370300.0
2013-06-11 14:20:00,68.19,68.35,68.18,68.3,252000.0,68.19,68.35,68.18,68.3,252000.0
2013-06-11 14:30:00,68.3,68.35,68.27,68.28,206200.0,68.3,68.35,68.27,68.28,206200.0
2013-06-11 14:40:00,68.28,68.33,68.22,68.32,169600.0,68.28,68.33,68.22,68.32,169600.0
2013-06-11 14:50:00,68.31,68.45,68.25,68.39,189100.0,68.31,68.45,68.25,68.39,189100.0
2013-06-11 15:00:00,68.4,68.45,68.29,68.35,259100.0,68.4,68.45,68.29,68.35,259100.0
2013-06-11 15:10:00,68.36,68.4,68.34,68.39,221600.0,68.36,68.4,68.34,68.39,221600.0
2013-06-11 15:20:00,68.39,68.4,68.21,68.25,264600.0,68.39,68.4,68.21,68.25,264600.0
2013-06-11 15:30:00,68.24,68.26,68.16,68.22,309100.0,68.24,68.26,68.16,68.22,309100.0
2013-06-11 15:40:00,68.22,68.24,68.05,68.14,545400.0,68.22,68.24,68.05,68.14,545400.0
2013-06-11 15:50:00,68.16,68.19,67.84,67.85,907600.0,68.16,68.19,67.84,67.85,907600.0
2013-06-12 09:30:00,68.59,68.77,67.55,67.6,1375700.0,68.59,68.77,67.55,67.6,1375700.0
2013-06-12 09:40:00,67.61,68.06,67.55,67.89,588400.0,67.61,68.06,67.55,67.89,588400.0
2013-06-12 09:50:00,67.89,68.09,67.6,67.65,658600.0,67.89,68.09,67.6,67.65,658600.0
2013-06-12 10:00:00,67.65,67.89,67.6,67.7,239400.0,67.65,67.89,67.6,67.7,239400.0
2013-06-12 10:10:00,67.69,67.7,67.14,67.16,595700.0,67.69,67.7,67.14,67.16,595700.0
2013-06-12 10:20:00,67.14,67.38,67.09,67.3,340500.0,67.14,67.38,67.09,67.3,340500.0
2013-06-12 10:30:00,67.3,67.31,66.93,66.96,322600.0,67.3,67.31,66.93,66.96,322600.0
2013-06-12 10:40:00,66.95,67.02,66.82,66.92,343000.0,66.95,67.02,66.82,66.92,343000.0
2013-06-12 10:50:00,66.92,66.92,66.18,66.25,549400.0,66.92,66.92,66.18,66.25,549400.0
2013-06-12 11:00:00,66.25,66.35,65.91,65.98,677500.0,66.25,66.35,65.91,65.98,677500.0
2013-06-12 11:10:00,65.98,66.4,65.85,66.22,502100.0,65.98,66.4,65.85,66.22,502100.0
2013-06-12 11:20:00,66.23,66.27,65.85,65.94,444200.0,66.23,66.27,65.85,65.94,444200.0
2013-06-12 11:30:00,65.9,66.08,65.53,65.65,289400.0,65.9,66.08,65.53,65.65,289400.0
2013-06-12 11:40:00,65.65,65.72,65.12,65.25,640000.0,65.65,65.72,65.12,65.25,640000.0
2013-06-12 11:50:00,65.26,65.34,65.01,65.08,505400.0,65.26,65.34,65.01,65.08,505400.0
2013-06-12 12:00:00,65.08,65.29,64.93,65.25,426300.0,65.08,65.29,64.93,65.25,426300.0
2013-06-12 12:10:00,65.25,65.28,64.92,65.06,551200.0,65.25,65.28,64.92,65.06,551200.0
2013-06-12 12:20:00,65.06,65.19,64.55,64.56,452900.0,65.06,65.19,64.55,64.56,452900.0
2013-06-12 12:30:00,64.56,64.69,64.3,64.6,707300.0,64.56,64.69,64.3,64.6,707300.0
2013-06-12 12:40:00,64.6,64.66,64.3,64.5,343500.0,64.6,64.66,64.3,64.5,343500.0
2013-06-12 12:50:00,64.52,64.52,63.9,64.09,707500.0,64.52,64.52,63.9,64.09,707500.0
2013-06-12 13:00:00,64.09,64.75,64.07,64.55,618900.0,64.09,64.75,64.07,64.55,618900.0
2013-06-12 13:10:00,64.55,64.72,64.18,64.27,406100.0,64.55,64.72,64.18,64.27,406100.0
2013-06-12 13:20:00,64.32,64.43,64.0,64.37,483500.0,64.32,64.43,64.0,64.37,483500.0
2013-06-12 13:30:00,64.35,64.67,64.35,64.4,477200.0,64.35,64.67,64.35,64.4,477200.0
2013-06-12 13:40:00,64.39,64.63,64.25,64.36,413200.0,64.39,64.63,64.25,64.36,413200.0
2013-06-12 13:50:00,64.32,64.32,64.11,64.15,292700.0,64.32,64.32,64.11,64.15,292700.0
2013-06-12 14:00:00,64.14,64.31,64.01,64.1,372800.0,64.14,64.31,64.01,64.1,372800.0
2013-06-12 14:10:00,64.13,64.13,63.52,63.71,577500.0,64.13,64.13,63.52,63.71,577500.0
2013-06-12 14:20:00,63.7,64.05,63.7,63.97,427300.0,63.7,64.05,63.7,63.97,427300.0
2013-06-12 14:30:00,63.96,64.3,63.83,64.14,442200.0,63.96,64.3,63.83,64.14,442200.0
2013-06-12 14:40:00,64.14,64.21,63.75,63.79,626300.0,64.14,64.21,63.75,63.79,626300.0
2013-06-12 14:50:00,63.83,64.11,63.75,64.01,395200.0,63.83,64.11,63.75,64.01,395200.0
2013-06-12 15:00:00,64.01,64.06,63.67,63.92,387900.0,64.01,64.06,63.67,63.92,387900.0
2013-06-12 15:10:00,63.9,64.07,63.71,63.81,241200.0,63.9,64.07,63.71,63.81,241200.0
2013-06-12 15:20:00,63.81,64.08,63.74,64.0,349300.0,63.81,64.08,63.74,64.0,349300.0
2013-06-12 15:30:00,64.0,64.52,63.91,64.47,949300.0,64.0,64.52,63.91,64.47,949300.0
2013-06-12 15:40:00,64.47,64.58,64.24,64.44,567000.0,64.47,64.58,64.24,64.44,567000.0
2013-06-12 15:50:00,64.44,64.46,64.2,64.29,763800.0,64.44,64.46,64.2,64.29,763800.0
2013-06-13 09:30:00,64.87,64.87,64.1,64.66,851500.0,64.87,64.87,64.1,64.66,851500.0
2013-06-13 09:40:00,64.67,64.75,64.46,64.69,493900.0,64.67,64.75,64.46,64.69,493900.0
2013-06-13 09:50:00,64.68,64.91,64.46,64.6,842000.0,64.68,64.91,64.46,64.6,842000.0
2013-06-13 10:00:00,64.63,64.75,64.19,64.31,686300.0,64.63,64.75,64.19,64.31,686300.0
2013-06-13 10:10:00,64.34,64.75,64.08,64.75,243000.0,64.34,64.75,64.08,64.75,243000.0
2013-06-13 10:20:00,64.72,64.75,64.61,64.67,170900.0,64.72,64.75,64.61,64.67,170900.0
2013-06-13 10:30:00,64.7,64.73,64.56,64.7,133800.0,64.7,64.73,64.56,64.7,133800.0
2013-06-13 10:40:00,64.71,64.73,64.52,64.67,140700.0,64.71,64.73,64.52,64.67,140700.0
2013-06-13 10:50:00,64.61,64.75,64.61,64.75,499700.0,64.61,64.75,64.61,64.75,499700.0
2013-06-13 11:00:00,64.74,65.25,64.71,64.95,897400.0,64.74,65.25,64.71,64.95,897400.0
2013-06-13 11:10:00,64.95,65.1,64.77,65.1,235400.0,64.95,65.1,64.77,65.1,235400.0
2013-06-13 11:20:00,65.09,65.68,65.08,65.68,786100.0,65.09,65.68,65.08,65.68,786100.0
2013-06-13 11:30:00,65.7,65.7,65.23,65.53,348900.0,65.7,65.7,65.23,65.53,348900.0
2013-06-13 11:40:00,65.48,66.24,65.48,66.23,682400.0,65.48,66.24,65.48,66.23,682400.0
2013-06-13 11:50:00,66.21,66.87,66.15,66.76,834900.0,66.21,66.87,66.15,66.76,834900.0
2013-06-13 12:00:00,66.76,66.89,66.23,66.45,588900.0,66.76,66.89,66.23,66.45,588900.0
2013-06-13 12:10:00,66.49,66.55,66.12,66.24,271600.0,66.49,66.55,66.12,66.24,271600.0
2013-06-13 12:20:00,66.24,66.35,66.02,66.24,236400.0,66.24,66.35,66.02,66.24,236400.0
2013-06-13 12:30:00,66.27,66.55,66.24,66.33,273400.0,66.27,66.55,66.24,66.33,273400.0
2013-06-13 12:40:00,66.33,66.4,65.82,66.11,317900.0,66.33,66.4,65.82,66.11,317900.0
2013-06-13 12:50:00,66.11,66.25,66.11,66.23,132400.0,66.11,66.25,66.11,66.23,132400.0
2013-06-13 13:00:00,66.19,66.35,66.14,66.2,217700.0,66.19,66.35,66.14,66.2,217700.0
2013-06-13 13:10:00,66.21,66.54,66.2,66.45,219900.0,66.21,66.54,66.2,66.45,219900.0
2013-06-13 13:20:00,66.44,66.5,66.31,66.4,113000.0,66.44,66.5,66.31,66.4,113000.0
2013-06-13 13:30:00,66.4,66.4,66.33,66.38,64800.0,66.4,66.4,66.33,66.38,64800.0
2013-06-13 13:40:00,66.39,66.5,66.39,66.48,182400.0,66.39,66.5,66.39,66.48,182400.0
2013-06-13 13:50:00,66.48,66.5,66.29,66.47,132000.0,66.48,66.5,66.29,66.47,132000.0
2013-06-13 14:00:00,66.46,66.5,66.38,66.45,155200.0,66.46,66.5,66.38,66.45,155200.0
2013-06-13 14:10:00,66.44,66.8,66.44,66.74,225300.0,66.44,66.8,66.44,66.74,225300.0
2013-06-13 14:20:00,66.76,66.84,66.59,66.78,228600.0,66.76,66.84,66.59,66.78,228600.0
2013-06-13 14:30:00,66.78,66.8,66.26,66.34,196600.0,66.78,66.8,66.26,66.34,196600.0
2013-06-13 14:40:00,66.37,66.37,66.11,66.25,185200.0,66.37,66.37,66.11,66.25,185200.0
2013-06-13 14:50:00,66.25,66.37,66.14,66.32,101000.0,66.25,66.37,66.14,66.32,101000.0
2013-06-13 15:00:00,66.31,66.72,66.31,66.67,182500.0,66.31,66.72,66.31,66.67,182500.0
2013-06-13 15:10:00,66.66,66.75,66.6,66.62,151900.0,66.66,66.75,66.6,66.62,151900.0
2013-06-13 15:20:00,66.63,67.25,66.62,67.24,669700.0,66.63,67.25,66.62,67.24,669700.0
2013-06-13 15:30:00,67.24,67.28,66.84,67.01,426100.0,67.24,67.28,66.84,67.01,426100.0
2013-06-13 15:40:00,67.03,67.2,66.99,67.17,287600.0,67.03,67.2,66.99,67.17,287600.0
2013-06-13 15:50:00,67.16,67.16,66.82,66.84,384100.0,67.16,67.16,66.82,66.84,384100.0
2013-06-14 09:30:00,67.91,68.11,66.96,67.0,668400.0,67.91,68.11,66.96,67.0,668400.0
2013-06-14 09:40:00,67.05,67.6,66.96,67.46,183900.0,67.05,67.6,66.96,67.46,183900.0
2013-06-14 09:50:00,67.41,67.46,67.01,67.17,159500.0,67.41,67.46,67.01,67.17,159500.0
2013-06-14 10:00:00,67.19,67.2,66.53,67.01,278900.0,67.19,67.2,66.53,67.01,278900.0
2013-06-14 10:10:00,67.02,67.18,66.9,67.13,147500.0,67.02,67.18,66.9,67.13,147500.0
2013-06-14 10:20:00,67.11,67.13,66.52,66.57,204500.0,67.11,67.13,66.52,66.57,204500.0
2013-06-14 10:30:00,66.56,66.92,66.51,66.65,113900.0,66.56,66.92,66.51,66.65,113900.0
2013-06-14 10:40:00,66.66,66.8,66.41,66.5,136300.0,66.66,66.8,66.41,66.5,136300.0
2013-06-14 10:50:00,66.53,66.53,66.13,66.22,182900.0,66.53,66.53,66.13,66.22,182900.0
2013-06-14 11:00:00,66.23,66.58,66.08,66.47,147600.0,66.23,66.58,66.08,66.47,147600.0
2013-06-14 11:10:00,66.49,66.6,66.31,66.35,92300.0,66.49,66.6,66.31,66.35,92300.0
2013-06-14 11:20:00,66.33,66.46,66.21,66.45,52600.0,66.33,66.46,66.21,66.45,52600.0
2013-06-14 11:30:00,66.43,66.54,66.3,66.52,85000.0,66.43,66.54,66.3,66.52,85000.0
2013-06-14 11:40:00,66.49,66.55,66.2,66.23,115800.0,66.49,66.55,66.2,66.23,115800.0
2013-06-14 11:50:00,66.23,66.35,66.2,66.32,62700.0,66.23,66.35,66.2,66.32,62700.0
2013-06-14 12:00:00,66.32,66.38,66.06,66.07,122200.0,66.32,66.38,66.06,66.07,122200.0
2013-06-14 12:10:00,66.06,66.12,65.89,66.02,159000.0,66.06,66.12,65.89,66.02,159000.0
2013-06-14 12:20:00,66.06,66.1,65.98,65.98,75400.0,66.06,66.1,65.98,65.98,75400.0
2013-06-14 12:30:00,65.99,66.03,65.91,65.95,104600.0,65.99,66.03,65.91,65.95,104600.0
2013-06-14 12:40:00,65.95,66.0,65.72,65.8,168600.0,65.95,66.0,65.72,65.8,168600.0
2013-06-14 12:50:00,65.83,65.83,65.4,65.75,173500.0,65.83,65.83,65.4,65.75,173500.0
2013-06-14 13:00:00,65.73,65.8,65.62,65.75,57700.0,65.73,65.8,65.62,65.75,57700.0
2013-06-14 13:10:00,65.73,65.75,65.57,65.57,67600.0,65.73,65.75,65.57,65.57,67600.0
2013-06-14 13:20:00,65.58,65.6,65.43,65.48,86600.0,65.58,65.6,65.43,65.48,86600.0
2013-06-14 13:30:00,65.47,65.5,65.4,65.5,100800.0,65.47,65.5,65.4,65.5,100800.0
2013-06-14 13:40:00,65.49,65.91,65.48,65.85,113700.0,65.49,65.91,65.48,65.85,113700.0
2013-06-14 13:50:00,65.87,66.0,65.7,65.98,90000.0,65.87,66.0,65.7,65.98,90000.0
2013-06-14 14:00:00,65.99,66.11,65.95,66.06,98800.0,65.99,66.11,65.95,66.06,98800.0
2013-06-14 14:10:00,66.09,66.2,66.0,66.15,98300.0,66.09,66.2,66.0,66.15,98300.0
2013-06-14 14:20:00,66.12,66.58,66.12,66.53,216800.0,66.12,66.58,66.12,66.53,216800.0
2013-06-14 14:30:00,66.53,66.65,66.27,66.28,174100.0,66.53,66.65,66.27,66.28,174100.0
2013-06-14 14:40:00,66.28,66.41,66.15,66.31,122000.0,66.28,66.41,66.15,66.31,122000.0
2013-06-14 14:50:00,66.31,66.34,65.7,65.75,235200.0,66.31,66.34,65.7,65.75,235200.0
2013-06-14 15:00:00,65.75,66.3,65.74,66.23,127700.0,65.75,66.3,65.74,66.23,127700.0
2013-06-14 15:10:00,66.21,66.35,66.11,66.27,109600.0,66.21,66.35,66.11,66.27,109600.0
2013-06-14 15:20:00,66.24,66.46,66.18,66.37,124700.0,66.24,66.46,66.18,66.37,124700.0
2013-06-14 15:30:00,66.38,66.42,66.1,66.11,117800.0,66.38,66.42,66.1,66.11,117800.0
2013-06-14 15:40:00,66.14,66.2,66.02,66.12,237300.0,66.14,66.2,66.02,66.12,237300.0
2013-06-14 15:50:00,66.14,66.28,66.1,66.14,329300.0,66.14,66.28,66.1,66.14,329300.0
2013-06-17 09:30:00,66.95,67.1,66.0,66.09,482000.0,66.95,67.1,66.0,66.09,482000.0
2013-06-17 09:40:00,66.09,66.24,66.01,66.04,176200.0,66.09,66.24,66.01,66.04,176200.0
2013-06-17 09:50:00,66.03,66.25,65.54,65.59,235600.0,66.03,66.25,65.54,65.59,235600.0
2013-06-17 10:00:00,65.58,65.68,65.23,65.52,246000.0,65.58,65.68,65.23,65.52,246000.0
2013-06-17 10:10:00,65.54,65.95,65.3,65.83,219300.0,65.54,65.95,65.3,65.83,219300.0
2013-06-17 10:20:00,65.8,65.81,65.47,65.48,90800.0,65.8,65.81,65.47,65.48,90800.0
2013-06-17 10:30:00,65.5,65.53,65.1,65.18,203000.0,65.5,65.53,65.1,65.18,203000.0
2013-06-17 10:40:00,65.17,65.25,65.0,65.19,259800.0,65.17,65.25,65.0,65.19,259800.0
2013-06-17 10:50:00,65.15,65.39,65.1,65.14,154100.0,65.15,65.39,65.1,65.14,154100.0
2013-06-17 11:00:00,65.15,65.19,64.96,65.19,165900.0,65.15,65.19,64.96,65.19,165900.0
2013-06-17 11:10:00,65.19,65.27,64.9,64.95,222800.0,65.19,65.27,64.9,64.95,222800.0
2013-06-17 11:20:00,64.96,65.27,64.94,65.21,98600.0,64.96,65.27,64.94,65.21,98600.0
2013-06-17 11:30:00,65.21,65.25,65.15,65.2,35800.0,65.21,65.25,65.15,65.2,35800.0
2013-06-17 11:40:00,65.2,65.2,65.07,65.09,22900.0,65.2,65.2,65.07,65.09,22900.0
2013-06-17 11:50:00,65.09,65.16,64.95,65.0,60600.0,65.09,65.16,64.95,65.0,60600.0
2013-06-17 12:00:00,64.99,65.12,64.98,65.04,51400.0,64.99,65.12,64.98,65.04,51400.0
2013-06-17 12:10:00,65.04,65.06,64.93,65.03,99600.0,65.04,65.06,64.93,65.03,99600.0
2013-06-17 12:20:00,65.01,65.03,64.94,65.0,46400.0,65.01,65.03,64.94,65.0,46400.0
2013-06-17 12:30:00,64.97,65.06,64.9,64.93,83200.0,64.97,65.06,64.9,64.93,83200.0
2013-06-17 12:40:00,64.9,65.05,64.85,65.03,72800.0,64.9,65.05,64.85,65.03,72800.0
2013-06-17 12:50:00,65.02,65.2,65.01,65.14,76500.0,65.02,65.2,65.01,65.14,76500.0
2013-06-17 13:00:00,65.15,65.15,64.92,65.07,62400.0,65.15,65.15,64.92,65.07,62400.0
2013-06-17 13:10:00,65.1,65.23,65.0,65.17,46900.0,65.1,65.23,65.0,65.17,46900.0
2013-06-17 13:20:00,65.11,65.36,65.07,65.08,90900.0,65.11,65.36,65.07,65.08,90900.0
2013-06-17 13:30:00,65.1,65.18,65.01,65.03,61600.0,65.1,65.18,65.01,65.03,61600.0
2013-06-17 13:40:00,65.03,65.2,65.0,65.19,72700.0,65.03,65.2,65.0,65.19,72700.0
2013-06-17 13:50:00,65.17,65.23,65.1,65.1,37700.0,65.17,65.23,65.1,65.1,37700.0
2013-06-17 14:00:00,65.14,65.14,65.04,65.11,48000.0,65.14,65.14,65.04,65.11,48000.0
2013-06-17 14:10:00,65.05,65.16,65.0,65.05,63400.0,65.05,65.16,65.0,65.05,63400.0
2013-06-17 14:20:00,65.05,65.08,64.96,65.04,86800.0,65.05,65.08,64.96,65.04,86800.0
2013-06-17 14:30:00,65.05,65.15,64.97,65.04,68400.0,65.05,65.15,64.97,65.04,68400.0
2013-06-17 14:40:00,65.04,65.16,65.0,65.01,73300.0,65.04,65.16,65.0,65.01,73300.0
2013-06-17 14:50:00,65.01,65.06,64.91,64.94,61800.0,65.01,65.06,64.91,64.94,61800.0
2013-06-17 15:00:00,64.98,65.04,64.9,65.0,84700.0,64.98,65.04,64.9,65.0,84700.0
2013-06-17 15:10:00,65.01,65.02,64.9,64.97,83600.0,65.01,65.02,64.9,64.97,83600.0
2013-06-17 15:20:00,64.96,64.98,64.85,64.87,97500.0,64.96,64.98,64.85,64.87,97500.0
2013-06-17 15:30:00,64.89,65.13,64.89,65.11,121700.0,64.89,65.13,64.89,65.11,121700.0
2013-06-17 15:40:00,65.12,65.16,65.01,65.02,123000.0,65.12,65.16,65.01,65.02,123000.0
2013-06-17 15:50:00,65.01,65.1,64.9,64.97,277200.0,65.01,65.1,64.9,64.97,277200.0
2013-06-18 09:30:00,64.98,65.33,64.95,65.1,126100.0,64.98,65.33,64.95,65.1,126100.0
2013-06-18 09:40:00,65.03,65.18,64.59,64.89,143400.0,65.03,65.18,64.59,64.89,143400.0
2013-06-18 09:50:00,64.86,65.49,64.83,65.42,135900.0,64.86,65.49,64.83,65.42,135900.0
2013-06-18 10:00:00,65.42,65.73,65.25,65.56,229400.0,65.42,65.73,65.25,65.56,229400.0
2013-06-18 10:10:00,65.56,65.7,65.32,65.34,141400.0,65.56,65.7,65.32,65.34,141400.0
2013-06-18 10:20:00,65.35,65.57,65.35,65.49,81800.0,65.35,65.57,65.35,65.49,81800.0
2013-06-18 10:30:00,65.49,65.49,65.21,65.4,57900.0,65.49,65.49,65.21,65.4,57900.0
2013-06-18 10:40:00,65.44,65.53,65.29,65.38,48300.0,65.44,65.53,65.29,65.38,48300.0
2013-06-18 10:50:00,65.33,65.49,65.21,65.23,37300.0,65.33,65.49,65.21,65.23,37300.0
2013-06-18 11:00:00,65.23,65.35,65.2,65.26,49100.0,65.23,65.35,65.2,65.26,49100.0
2013-06-18 11:10:00,65.24,65.25,65.13,65.25,134000.0,65.24,65.25,65.13,65.25,134000.0
2013-06-18 11:20:00,65.25,65.34,65.19,65.3,68400.0,65.25,65.34,65.19,65.3,68400.0
2013-06-18 11:30:00,65.3,65.44,65.28,65.3,32900.0,65.3,65.44,65.28,65.3,32900.0
2013-06-18 11:40:00,65.28,65.43,65.24,65.43,36700.0,65.28,65.43,65.24,65.43,36700.0
2013-06-18 11:50:00,65.43,65.55,65.32,65.34,40300.0,65.43,65.55,65.32,65.34,40300.0
2013-06-18 12:00:00,65.34,65.4,65.25,65.37,19500.0,65.34,65.4,65.25,65.37,19500.0
2013-06-18 12:10:00,65.36,65.63,65.36,65.57,113600.0,65.36,65.63,65.36,65.57,113600.0
2013-06-18 12:20:00,65.57,65.62,65.5,65.62,30700.0,65.57,65.62,65.5,65.62,30700.0
2013-06-18 12:30:00,65.62,65.65,65.53,65.63,28600.0,65.62,65.65,65.53,65.63,28600.0
2013-06-18 12:40:00,65.64,65.7,65.56,65.64,46400.0,65.64,65.7,65.56,65.64,46400.0
2013-06-18 12:50:00,65.63,65.65,65.51,65.63,37200.0,65.63,65.65,65.51,65.63,37200.0
2013-06-18 13:00:00,65.63,65.63,65.39,65.41,57700.0,65.63,65.63,65.39,65.41,57700.0
2013-06-18 13:10:00,65.42,65.52,65.4,65.47,28000.0,65.42,65.52,65.4,65.47,28000.0
2013-06-18 13:20:00,65.47,65.48,65.3,65.4,56300.0,65.47,65.48,65.3,65.4,56300.0
2013-06-18 13:30:00,65.4,65.4,65.25,65.3,31600.0,65.4,65.4,65.25,65.3,31600.0
2013-06-18 13:40:00,65.31,65.56,65.31,65.55,19300.0,65.31,65.56,65.31,65.55,19300.0
2013-06-18 13:50:00,65.52,65.55,65.36,65.37,45900.0,65.52,65.55,65.36,65.37,45900.0
2013-06-18 14:00:00,65.36,65.44,65.28,65.4,33500.0,65.36,65.44,65.28,65.4,33500.0
2013-06-18 14:10:00,65.37,65.37,65.02,65.16,114300.0,65.37,65.37,65.02,65.16,114300.0
2013-06-18 14:20:00,65.17,65.38,65.12,65.36,46700.0,65.17,65.38,65.12,65.36,46700.0
2013-06-18 14:30:00,65.36,65.39,65.25,65.25,44100.0,65.36,65.39,65.25,65.25,44100.0
2013-06-18 14:40:00,65.25,65.39,65.25,65.37,33500.0,65.25,65.39,65.25,65.37,33500.0
2013-06-18 14:50:00,65.39,65.55,65.35,65.53,31100.0,65.39,65.55,65.35,65.53,31100.0
2013-06-18 15:00:00,65.53,65.55,65.31,65.34,61300.0,65.53,65.55,65.31,65.34,61300.0
2013-06-18 15:10:00,65.34,65.45,65.3,65.38,64700.0,65.34,65.45,65.3,65.38,64700.0
2013-06-18 15:20:00,65.38,65.45,65.25,65.45,69100.0,65.38,65.45,65.25,65.45,69100.0
2013-06-18 15:30:00,65.43,65.49,65.35,65.46,53900.0,65.43,65.49,65.35,65.46,53900.0
2013-06-18 15:40:00,65.46,65.52,65.33,65.34,89300.0,65.46,65.52,65.33,65.34,89300.0
2013-06-18 15:50:00,65.37,65.46,65.31,65.41,159000.0,65.37,65.46,65.31,65.41,159000.0
2013-06-19 09:30:00,65.65,65.67,65.17,65.48,146700.0,65.65,65.67,65.17,65.48,146700.0
2013-06-19 09:40:00,65.5,65.65,65.4,65.41,155000.0,65.5,65.65,65.4,65.41,155000.0
2013-06-19 09:50:00,65.4,65.46,65.17,65.43,58500.0,65.4,65.46,65.17,65.43,58500.0
2013-06-19 10:00:00,65.39,65.44,65.18,65.2,54700.0,65.39,65.44,65.18,65.2,54700.0
2013-06-19 10:10:00,65.2,65.52,65.2,65.49,56500.0,65.2,65.52,65.2,65.49,56500.0
2013-06-19 10:20:00,65.49,65.5,65.14,65.16,63900.0,65.49,65.5,65.14,65.16,63900.0
2013-06-19 10:30:00,65.19,65.4,65.09,65.31,56200.0,65.19,65.4,65.09,65.31,56200.0
2013-06-19 10:40:00,65.32,65.33,65.09,65.16,44800.0,65.32,65.33,65.09,65.16,44800.0
2013-06-19 10:50:00,65.17,65.3,65.14,65.23,66400.0,65.17,65.3,65.14,65.23,66400.0
2013-06-19 11:00:00,65.2,65.21,64.95,64.98,121800.0,65.2,65.21,64.95,64.98,121800.0
2013-06-19 11:10:00,64.99,65.1,64.97,65.02,35300.0,64.99,65.1,64.97,65.02,35300.0
2013-06-19 11:20:00,65.02,65.03,64.89,64.96,43600.0,65.02,65.03,64.89,64.96,43600.0
2013-06-19 11:30:00,64.95,65.04,64.9,65.0,77200.0,64.95,65.04,64.9,65.0,77200.0
2013-06-19 11:40:00,65.0,65.21,64.99,65.21,40600.0,65.0,65.21,64.99,65.21,40600.0
2013-06-19 11:50:00,65.2,65.22,65.12,65.16,34100.0,65.2,65.22,65.12,65.16,34100.0
2013-06-19 12:00:00,65.15,65.2,65.11,65.18,53900.0,65.15,65.2,65.11,65.18,53900.0
2013-06-19 12:10:00,65.19,65.26,65.18,65.25,27800.0,65.19,65.26,65.18,65.25,27800.0
2013-06-19 12:20:00,65.26,65.28,65.23,65.27,22300.0,65.26,65.28,65.23,65.27,22300.0
2013-06-19 12:30:00,65.26,65.27,65.2,65.25,22100.0,65.26,65.27,65.2,65.25,22100.0
2013-06-19 12:40:00,65.25,65.27,65.17,65.19,95000.0,65.25,65.27,65.17,65.19,95000.0
2013-06-19 12:50:00,65.15,65.16,64.98,65.0,26100.0,65.15,65.16,64.98,65.0,26100.0
2013-06-19 13:00:00,64.99,65.12,64.95,65.1,44800.0,64.99,65.12,64.95,65.1,44800.0
2013-06-19 13:10:00,65.11,65.14,65.05,65.14,20000.0,65.11,65.14,65.05,65.14,20000.0
2013-06-19 13:20:00,65.12,65.15,65.09,65.13,49200.0,65.12,65.15,65.09,65.13,49200.0
2013-06-19 13:30:00,65.1,65.16,65.08,65.11,46300.0,65.1,65.16,65.08,65.11,46300.0
2013-06-19 13:40:00,65.13,65.17,65.09,65.13,24500.0,65.13,65.17,65.09,65.13,24500.0
2013-06-19 13:50:00,65.15,65.15,65.09,65.13,15700.0,65.15,65.15,65.09,65.13,15700.0
2013-06-19 14:00:00,65.17,65.26,65.07,65.1,74900.0,65.17,65.26,65.07,65.1,74900.0
2013-06-19 14:10:00,65.1,65.24,65.07,65.12,45600.0,65.1,65.24,65.07,65.12,45600.0
2013-06-19 14:20:00,65.13,65.22,65.03,65.11,37100.0,65.13,65.22,65.03,65.11,37100.0
2013-06-19 14:30:00,65.11,65.28,65.05,65.25,92600.0,65.11,65.28,65.05,65.25,92600.0
2013-06-19 14:40:00,65.25,65.3,65.15,65.25,55300.0,65.25,65.3,65.15,65.25,55300.0
2013-06-19 14:50:00,65.23,65.23,64.85,64.88,83000.0,65.23,65.23,64.85,64.88,83000.0
2013-06-19 15:00:00,64.89,65.09,64.81,65.08,59500.0,64.89,65.09,64.81,65.08,59500.0
2013-06-19 15:10:00,65.08,65.1,65.0,65.04,74000.0,65.08,65.1,65.0,65.04,74000.0
2013-06-19 15:20:00,65.06,65.14,64.88,65.08,142500.0,65.06,65.14,64.88,65.08,142500.0
2013-06-19 15:30:00,65.08,65.18,64.99,64.99,117700.0,65.08,65.18,64.99,64.99,117700.0
2013-06-19 15:40:00,65.0,65.04,64.8,64.93,104100.0,65.0,65.04,64.8,64.93,104100.0
2013-06-19 15:50:00,64.92,65.0,64.86,64.88,217200.0,64.92,65.0,64.86,64.88,217200.0
2013-06-20 09:30:00,64.56,64.67,63.5,63.88,268900.0,64.56,64.67,63.5,63.88,268900.0
2013-06-20 09:40:00,63.85,63.97,63.5,63.86,166500.0,63.85,63.97,63.5,63.86,166500.0
2013-06-20 09:50:00,63.87,63.87,63.22,63.43,259100.0,63.87,63.87,63.22,63.43,259100.0
2013-06-20 10:00:00,63.45,63.75,63.42,63.67,150300.0,63.45,63.75,63.42,63.67,150300.0
2013-06-20 10:10:00,63.67,63.67,63.31,63.6,81900.0,63.67,63.67,63.31,63.6,81900.0
2013-06-20 10:20:00,63.6,64.05,63.56,63.88,168500.0,63.6,64.05,63.56,63.88,168500.0
2013-06-20 10:30:00,63.88,63.96,63.72,63.86,87100.0,63.88,63.96,63.72,63.86,87100.0
2013-06-20 10:40:00,63.84,63.84,63.59,63.75,69100.0,63.84,63.84,63.59,63.75,69100.0
2013-06-20 10:50:00,63.75,63.96,63.7,63.8,76400.0,63.75,63.96,63.7,63.8,76400.0
2013-06-20 11:00:00,63.81,63.88,63.74,63.77,35600.0,63.81,63.88,63.74,63.77,35600.0
2013-06-20 11:10:00,63.75,63.85,63.63,63.63,65200.0,63.75,63.85,63.63,63.63,65200.0
2013-06-20 11:20:00,63.68,63.79,63.67,63.75,30900.0,63.68,63.79,63.67,63.75,30900.0
2013-06-20 11:30:00,63.73,63.78,63.57,63.71,38500.0,63.73,63.78,63.57,63.71,38500.0
2013-06-20 11:40:00,63.67,63.76,63.57,63.76,47800.0,63.67,63.76,63.57,63.76,47800.0
2013-06-20 11:50:00,63.71,63.75,63.69,63.72,39500.0,63.71,63.75,63.69,63.72,39500.0
2013-06-20 12:00:00,63.74,63.76,63.65,63.71,67800.0,63.74,63.76,63.65,63.71,67800.0
2013-06-20 12:10:00,63.71,63.73,63.54,63.54,19500.0,63.71,63.73,63.54,63.54,19500.0
2013-06-20 12:20:00,63.57,63.59,63.47,63.5,28500.0,63.57,63.59,63.47,63.5,28500.0
2013-06-20 12:30:00,63.5,63.55,63.35,63.43,72100.0,63.5,63.55,63.35,63.43,72100.0
2013-06-20 12:40:00,63.45,63.48,63.33,63.42,50700.0,63.45,63.48,63.33,63.42,50700.0
2013-06-20 12:50:00,63.45,63.48,63.32,63.45,38300.0,63.45,63.48,63.32,63.45,38300.0
2013-06-20 13:00:00,63.45,63.47,63.38,63.43,18400.0,63.45,63.47,63.38,63.43,18400.0
2013-06-20 13:10:00,63.38,63.41,63.22,63.27,68400.0,63.38,63.41,63.22,63.27,68400.0
2013-06-20 13:20:00,63.27,63.3,63.14,63.17,64300.0,63.27,63.3,63.14,63.17,64300.0
2013-06-20 13:30:00,63.17,63.17,62.92,63.07,243900.0,63.17,63.17,62.92,63.07,243900.0
2013-06-20 13:40:00,63.07,63.24,63.06,63.22,31000.0,63.07,63.24,63.06,63.22,31000.0
2013-06-20 13:50:00,63.2,63.3,63.2,63.27,31000.0,63.2,63.3,63.2,63.27,31000.0
2013-06-20 14:00:00,63.23,63.27,62.95,62.95,51900.0,63.23,63.27,62.95,62.95,51900.0
2013-06-20 14:10:00,62.98,63.03,62.77,62.8,106000.0,62.98,63.03,62.77,62.8,106000.0
2013-06-20 14:20:00,62.81,62.81,62.53,62.62,102500.0,62.81,62.81,62.53,62.62,102500.0
2013-06-20 14:30:00,62.62,62.65,62.46,62.53,90900.0,62.62,62.65,62.46,62.53,90900.0
2013-06-20 14:40:00,62.48,62.61,62.43,62.5,125000.0,62.48,62.61,62.43,62.5,125000.0
2013-06-20 14:50:00,62.52,62.52,62.15,62.27,144300.0,62.52,62.52,62.15,62.27,144300.0
2013-06-20 15:00:00,62.25,62.3,62.1,62.16,92200.0,62.25,62.3,62.1,62.16,92200.0
2013-06-20 15:10:00,62.17,62.38,62.13,62.33,137300.0,62.17,62.38,62.13,62.33,137300.0
2013-06-20 15:20:00,62.33,62.39,62.23,62.24,89100.0,62.33,62.39,62.23,62.24,89100.0
2013-06-20 15:30:00,62.26,62.33,62.15,62.28,94000.0,62.26,62.33,62.15,62.28,94000.0
2013-06-20 15:40:00,62.26,62.41,62.2,62.4,124300.0,62.26,62.41,62.2,62.4,124300.0
2013-06-20 15:50:00,62.36,62.79,62.31,62.75,265300.0,62.36,62.79,62.31,62.75,265300.0
2013-06-21 09:30:00,62.96,63.27,62.75,62.77,141600.0,62.96,63.27,62.75,62.77,141600.0
2013-06-21 09:40:00,62.77,63.13,62.56,63.1,141200.0,62.77,63.13,62.56,63.1,141200.0
2013-06-21 09:50:00,63.12,63.12,62.77,62.86,110700.0,63.12,63.12,62.77,62.86,110700.0
2013-06-21 10:00:00,62.85,62.93,62.57,62.59,56100.0,62.85,62.93,62.57,62.59,56100.0
2013-06-21 10:10:00,62.61,62.63,62.3,62.31,72700.0,62.61,62.63,62.3,62.31,72700.0
2013-06-21 10:20:00,62.31,62.33,61.61,61.9,156900.0,62.31,62.33,61.61,61.9,156900.0
2013-06-21 10:30:00,61.9,61.9,60.84,60.97,291900.0,61.9,61.9,60.84,60.97,291900.0
2013-06-21 10:40:00,60.99,61.01,60.63,60.95,231600.0,60.99,61.01,60.63,60.95,231600.0
2013-06-21 10:50:00,60.98,61.37,60.94,61.19,147700.0,60.98,61.37,60.94,61.19,147700.0
2013-06-21 11:00:00,61.14,61.4,61.08,61.21,102700.0,61.14,61.4,61.08,61.21,102700.0
2013-06-21 11:10:00,61.21,61.24,60.71,60.93,109000.0,61.21,61.24,60.71,60.93,109000.0
2013-06-21 11:20:00,60.95,60.95,60.35,60.48,155300.0,60.95,60.95,60.35,60.48,155300.0
2013-06-21 11:30:00,60.44,60.49,60.17,60.23,131800.0,60.44,60.49,60.17,60.23,131800.0
2013-06-21 11:40:00,60.23,60.35,60.02,60.08,261800.0,60.23,60.35,60.02,60.08,261800.0
2013-06-21 11:50:00,60.04,60.08,59.6,59.94,279500.0,60.04,60.08,59.6,59.94,279500.0
2013-06-21 12:00:00,59.94,60.11,59.76,59.9,110000.0,59.94,60.11,59.76,59.9,110000.0
2013-06-21 12:10:00,59.91,60.33,59.78,60.3,253300.0,59.91,60.33,59.78,60.3,253300.0
2013-06-21 12:20:00,60.26,60.37,60.0,60.36,96500.0,60.26,60.37,60.0,60.36,96500.0
2013-06-21 12:30:00,60.39,60.51,60.24,60.49,87900.0,60.39,60.51,60.24,60.49,87900.0
2013-06-21 12:40:00,60.49,61.0,60.45,60.98,131700.0,60.49,61.0,60.45,60.98,131700.0
2013-06-21 12:50:00,61.0,61.1,60.71,61.09,151900.0,61.0,61.1,60.71,61.09,151900.0
2013-06-21 13:00:00,61.1,61.24,61.06,61.22,186000.0,61.1,61.24,61.06,61.22,186000.0
2013-06-21 13:10:00,61.22,61.27,61.06,61.06,107200.0,61.22,61.27,61.06,61.06,107200.0
2013-06-21 13:20:00,61.1,61.25,61.06,61.13,50400.0,61.1,61.25,61.06,61.13,50400.0
2013-06-21 13:30:00,61.1,61.33,61.0,61.17,54300.0,61.1,61.33,61.0,61.17,54300.0
2013-06-21 13:40:00,61.18,61.22,60.93,60.95,81300.0,61.18,61.22,60.93,60.95,81300.0
2013-06-21 13:50:00,60.94,61.05,60.88,60.94,80300.0,60.94,61.05,60.88,60.94,80300.0
2013-06-21 14:00:00,60.92,61.08,60.85,60.95,113300.0,60.92,61.08,60.85,60.95,113300.0
2013-06-21 14:10:00,60.97,61.12,60.95,61.02,76700.0,60.97,61.12,60.95,61.02,76700.0
2013-06-21 14:20:00,61.02,61.06,60.83,61.02,73600.0,61.02,61.06,60.83,61.02,73600.0
2013-06-21 14:30:00,61.02,61.28,60.99,61.23,103400.0,61.02,61.28,60.99,61.23,103400.0
2013-06-21 14:40:00,61.24,61.37,61.14,61.3,93800.0,61.24,61.37,61.14,61.3,93800.0
2013-06-21 14:50:00,61.32,61.48,61.29,61.44,107000.0,61.32,61.48,61.29,61.44,107000.0
2013-06-21 15:00:00,61.45,61.77,61.44,61.67,114300.0,61.45,61.77,61.44,61.67,114300.0
2013-06-21 15:10:00,61.67,61.71,61.39,61.41,127600.0,61.67,61.71,61.39,61.41,127600.0
2013-06-21 15:20:00,61.4,61.68,61.38,61.66,101100.0,61.4,61.68,61.38,61.66,101100.0
2013-06-21 15:30:00,61.64,61.67,61.5,61.63,137200.0,61.64,61.67,61.5,61.63,137200.0
2013-06-21 15:40:00,61.65,61.76,61.51,61.7,197300.0,61.65,61.76,61.51,61.7,197300.0
2013-06-21 15:50:00,61.72,61.96,61.69,61.9,499900.0,61.72,61.96,61.69,61.9,499900.0
2013-06-24 09:30:00,60.61,60.73,59.77,60.72,204200.0,60.61,60.73,59.77,60.72,204200.0
2013-06-24 09:40:00,60.69,61.25,60.64,61.06,197500.0,60.69,61.25,60.64,61.06,197500.0
2013-06-24 09:50:00,61.04,61.14,60.66,60.91,142600.0,61.04,61.14,60.66,60.91,142600.0
2013-06-24 10:00:00,60.9,60.98,60.54,60.81,90800.0,60.9,60.98,60.54,60.81,90800.0
2013-06-24 10:10:00,60.8,61.01,60.76,60.94,73300.0,60.8,61.01,60.76,60.94,73300.0
2013-06-24 10:20:00,60.98,61.01,60.84,60.97,67200.0,60.98,61.01,60.84,60.97,67200.0
2013-06-24 10:30:00,60.97,60.98,60.8,60.88,89900.0,60.97,60.98,60.8,60.88,89900.0
2013-06-24 10:40:00,60.87,61.12,60.79,61.05,78800.0,60.87,61.12,60.79,61.05,78800.0
2013-06-24 10:50:00,61.02,61.06,60.9,60.94,42100.0,61.02,61.06,60.9,60.94,42100.0
2013-06-24 11:00:00,60.91,61.12,60.82,60.96,65300.0,60.91,61.12,60.82,60.96,65300.0
2013-06-24 11:10:00,60.91,60.97,60.64,60.68,39700.0,60.91,60.97,60.64,60.68,39700.0
2013-06-24 11:20:00,60.65,60.8,60.51,60.7,60000.0,60.65,60.8,60.51,60.7,60000.0
2013-06-24 11:30:00,60.75,60.89,60.62,60.77,33600.0,60.75,60.89,60.62,60.77,33600.0
2013-06-24 11:40:00,60.77,60.97,60.76,60.86,43500.0,60.77,60.97,60.76,60.86,43500.0
2013-06-24 11:50:00,60.85,61.23,60.85,61.16,79300.0,60.85,61.23,60.85,61.16,79300.0
2013-06-24 12:00:00,61.18,61.23,60.98,61.05,47100.0,61.18,61.23,60.98,61.05,47100.0
2013-06-24 12:10:00,61.06,61.2,60.85,60.85,46500.0,61.06,61.2,60.85,60.85,46500.0
2013-06-24 12:20:00,60.87,61.1,60.79,61.02,45800.0,60.87,61.1,60.79,61.02,45800.0
2013-06-24 12:30:00,61.01,61.22,61.01,61.14,49100.0,61.01,61.22,61.01,61.14,49100.0
2013-06-24 12:40:00,61.14,61.2,61.11,61.12,42800.0,61.14,61.2,61.11,61.12,42800.0
2013-06-24 12:50:00,61.13,61.24,61.09,61.16,30600.0,61.13,61.24,61.09,61.16,30600.0
2013-06-24 13:00:00,61.16,61.17,61.01,61.03,35100.0,61.16,61.17,61.01,61.03,35100.0
2013-06-24 13:10:00,61.03,61.18,60.96,61.18,76700.0,61.03,61.18,60.96,61.18,76700.0
2013-06-24 13:20:00,61.19,61.23,61.0,61.21,45600.0,61.19,61.23,61.0,61.21,45600.0
2013-06-24 13:30:00,61.21,61.24,61.06,61.18,30100.0,61.21,61.24,61.06,61.18,30100.0
2013-06-24 13:40:00,61.17,61.2,61.09,61.15,25000.0,61.17,61.2,61.09,61.15,25000.0
2013-06-24 13:50:00,61.16,61.2,61.05,61.16,41400.0,61.16,61.2,61.05,61.16,41400.0
2013-06-24 14:00:00,61.17,61.74,61.07,61.66,97800.0,61.17,61.74,61.07,61.66,97800.0
2013-06-24 14:10:00,61.67,61.69,61.42,61.57,41000.0,61.67,61.69,61.42,61.57,41000.0
2013-06-24 14:20:00,61.62,61.85,61.62,61.79,74900.0,61.62,61.85,61.62,61.79,74900.0
2013-06-24 14:30:00,61.78,61.87,61.66,61.87,52400.0,61.78,61.87,61.66,61.87,52400.0
2013-06-24 14:40:00,61.87,61.98,61.8,61.85,33700.0,61.87,61.98,61.8,61.85,33700.0
2013-06-24 14:50:00,61.85,61.91,61.51,61.51,73500.0,61.85,61.91,61.51,61.51,73500.0
2013-06-24 15:00:00,61.5,61.54,61.38,61.45,36800.0,61.5,61.54,61.38,61.45,36800.0
2013-06-24 15:10:00,61.42,61.55,61.06,61.16,37400.0,61.42,61.55,61.06,61.16,37400.0
2013-06-24 15:20:00,61.13,61.3,61.11,61.24,38500.0,61.13,61.3,61.11,61.24,38500.0
2013-06-24 15:30:00,61.21,61.34,61.03,61.29,51400.0,61.21,61.34,61.03,61.29,51400.0
2013-06-24 15:40:00,61.28,61.33,61.11,61.28,186800.0,61.28,61.33,61.11,61.28,186800.0
2013-06-24 15:50:00,61.29,61.37,61.19,61.32,320300.0,61.29,61.37,61.19,61.32,320300.0
2013-06-25 09:30:00,61.7,62.33,61.52,62.15,89000.0,61.7,62.33,61.52,62.15,89000.0
2013-06-25 09:40:00,62.15,62.45,61.5,61.55,74200.0,62.15,62.45,61.5,61.55,74200.0
2013-06-25 09:50:00,61.55,61.92,61.49,61.75,77700.0,61.55,61.92,61.49,61.75,77700.0
2013-06-25 10:00:00,61.71,61.93,61.6,61.92,68600.0,61.71,61.93,61.6,61.92,68600.0
2013-06-25 10:10:00,61.94,61.94,61.64,61.64,63600.0,61.94,61.94,61.64,61.64,63600.0
2013-06-25 10:20:00,61.66,62.39,61.63,62.37,216100.0,61.66,62.39,61.63,62.37,216100.0
2013-06-25 10:30:00,62.37,62.46,62.02,62.31,159200.0,62.37,62.46,62.02,62.31,159200.0
2013-06-25 10:40:00,62.23,62.46,62.23,62.4,81100.0,62.23,62.46,62.23,62.4,81100.0
2013-06-25 10:50:00,62.38,62.62,62.38,62.61,112500.0,62.38,62.62,62.38,62.61,112500.0
2013-06-25 11:00:00,62.61,62.99,62.55,62.85,188800.0,62.61,62.99,62.55,62.85,188800.0
2013-06-25 11:10:00,62.84,62.9,62.76,62.89,57200.0,62.84,62.9,62.76,62.89,57200.0
2013-06-25 11:20:00,62.87,62.95,62.56,62.7,94400.0,62.87,62.95,62.56,62.7,94400.0
2013-06-25 11:30:00,62.69,63.01,62.67,62.94,84900.0,62.69,63.01,62.67,62.94,84900.0
2013-06-25 11:40:00,62.99,63.01,62.59,62.75,54800.0,62.99,63.01,62.59,62.75,54800.0
2013-06-25 11:50:00,62.74,63.01,62.74,62.9,33200.0,62.74,63.01,62.74,62.9,33200.0
2013-06-25 12:00:00,62.91,62.94,62.72,62.74,24900.0,62.91,62.94,62.72,62.74,24900.0
2013-06-25 12:10:00,62.8,62.8,62.57,62.77,48700.0,62.8,62.8,62.57,62.77,48700.0
2013-06-25 12:20:00,62.74,62.76,62.45,62.51,45300.0,62.74,62.76,62.45,62.51,45300.0
2013-06-25 12:30:00,62.6,62.76,62.59,62.7,13600.0,62.6,62.76,62.59,62.7,13600.0
2013-06-25 12:40:00,62.7,62.77,62.64,62.64,23100.0,62.7,62.77,62.64,62.64,23100.0
2013-06-25 12:50:00,62.64,62.8,62.63,62.77,37900.0,62.64,62.8,62.63,62.77,37900.0
2013-06-25 13:00:00,62.78,62.99,62.73,62.95,62400.0,62.78,62.99,62.73,62.95,62400.0
2013-06-25 13:10:00,62.92,62.99,62.85,62.9,47400.0,62.92,62.99,62.85,62.9,47400.0
2013-06-25 13:20:00,62.86,62.87,62.64,62.68,32400.0,62.86,62.87,62.64,62.68,32400.0
2013-06-25 13:30:00,62.66,62.76,62.53,62.75,32300.0,62.66,62.76,62.53,62.75,32300.0
2013-06-25 13:40:00,62.75,62.85,62.67,62.81,31500.0,62.75,62.85,62.67,62.81,31500.0
2013-06-25 13:50:00,62.79,62.84,62.63,62.74,35500.0,62.79,62.84,62.63,62.74,35500.0
2013-06-25 14:00:00,62.75,62.75,62.59,62.63,38700.0,62.75,62.75,62.59,62.63,38700.0
2013-06-25 14:10:00,62.64,62.75,62.61,62.72,17500.0,62.64,62.75,62.61,62.72,17500.0
2013-06-25 14:20:00,62.73,62.85,62.68,62.81,18500.0,62.73,62.85,62.68,62.81,18500.0
2013-06-25 14:30:00,62.78,62.79,62.65,62.75,21600.0,62.78,62.79,62.65,62.75,21600.0
2013-06-25 14:40:00,62.75,62.79,62.67,62.71,30500.0,62.75,62.79,62.67,62.71,30500.0
2013-06-25 14:50:00,62.76,62.9,62.64,62.65,26600.0,62.76,62.9,62.64,62.65,26600.0
2013-06-25 15:00:00,62.63,62.67,62.55,62.61,40000.0,62.63,62.67,62.55,62.61,40000.0
2013-06-25 15:10:00,62.6,62.77,62.57,62.72,54200.0,62.6,62.77,62.57,62.72,54200.0
2013-06-25 15:20:00,62.72,62.91,62.69,62.8,63800.0,62.72,62.91,62.69,62.8,63800.0
2013-06-25 15:30:00,62.8,62.9,62.75,62.87,52200.0,62.8,62.9,62.75,62.87,52200.0
2013-06-25 15:40:00,62.87,62.93,62.6,62.65,106600.0,62.87,62.93,62.6,62.65,106600.0
2013-06-25 15:50:00,62.64,62.7,62.49,62.52,234000.0,62.64,62.7,62.49,62.52,234000.0
2013-06-26 09:30:00,62.9,63.69,62.86,63.43,191700.0,62.9,63.69,62.86,63.43,191700.0
2013-06-26 09:40:00,63.32,63.61,63.17,63.44,125700.0,63.32,63.61,63.17,63.44,125700.0
2013-06-26 09:50:00,63.4,63.69,63.3,63.69,84700.0,63.4,63.69,63.3,63.69,84700.0
2013-06-26 10:00:00,63.7,63.77,63.42,63.46,97700.0,63.7,63.77,63.42,63.46,97700.0
2013-06-26 10:10:00,63.45,63.48,63.01,63.18,59000.0,63.45,63.48,63.01,63.18,59000.0
2013-06-26 10:20:00,63.16,63.54,63.05,63.34,49800.0,63.16,63.54,63.05,63.34,49800.0
2013-06-26 10:30:00,63.33,63.55,63.3,63.54,59000.0,63.33,63.55,63.3,63.54,59000.0
2013-06-26 10:40:00,63.49,63.56,63.32,63.35,61200.0,63.49,63.56,63.32,63.35,61200.0
2013-06-26 10:50:00,63.39,63.49,63.2,63.32,34800.0,63.39,63.49,63.2,63.32,34800.0
2013-06-26 11:00:00,63.32,63.32,62.87,62.89,62200.0,63.32,63.32,62.87,62.89,62200.0
2013-06-26 11:10:00,62.88,63.21,62.88,63.21,27700.0,62.88,63.21,62.88,63.21,27700.0
2013-06-26 11:20:00,63.23,63.25,63.0,63.08,24800.0,63.23,63.25,63.0,63.08,24800.0
2013-06-26 11:30:00,63.05,63.21,62.97,62.97,44500.0,63.05,63.21,62.97,62.97,44500.0
2013-06-26 11:40:00,62.97,63.0,62.88,62.89,29700.0,62.97,63.0,62.88,62.89,29700.0
2013-06-26 11:50:00,62.9,63.06,62.88,62.9,37600.0,62.9,63.06,62.88,62.9,37600.0
2013-06-26 12:00:00,62.94,63.06,62.9,62.96,25000.0,62.94,63.06,62.9,62.96,25000.0
2013-06-26 12:10:00,62.97,63.45,62.97,63.44,42700.0,62.97,63.45,62.97,63.44,42700.0
2013-06-26 12:20:00,63.43,63.53,63.26,63.53,37800.0,63.43,63.53,63.26,63.53,37800.0
2013-06-26 12:30:00,63.51,63.55,63.39,63.5,24800.0,63.51,63.55,63.39,63.5,24800.0
2013-06-26 12:40:00,63.52,63.54,63.3,63.44,49100.0,63.52,63.54,63.3,63.44,49100.0
2013-06-26 12:50:00,63.47,63.54,63.44,63.54,33400.0,63.47,63.54,63.44,63.54,33400.0
2013-06-26 13:00:00,63.53,63.7,63.51,63.6,65600.0,63.53,63.7,63.51,63.6,65600.0
2013-06-26 13:10:00,63.62,63.65,63.44,63.44,32200.0,63.62,63.65,63.44,63.44,32200.0
2013-06-26 13:20:00,63.43,63.55,63.31,63.55,34600.0,63.43,63.55,63.31,63.55,34600.0
2013-06-26 13:30:00,63.57,63.6,63.39,63.39,34900.0,63.57,63.6,63.39,63.39,34900.0
2013-06-26 13:40:00,63.37,63.51,63.31,63.42,44600.0,63.37,63.51,63.31,63.42,44600.0
2013-06-26 13:50:00,63.4,63.56,63.4,63.55,31100.0,63.4,63.56,63.4,63.55,31100.0
2013-06-26 14:00:00,63.54,63.54,63.25,63.31,32500.0,63.54,63.54,63.25,63.31,32500.0
2013-06-26 14:10:00,63.34,63.41,63.19,63.39,33600.0,63.34,63.41,63.19,63.39,33600.0
2013-06-26 14:20:00,63.37,63.58,63.35,63.53,44500.0,63.37,63.58,63.35,63.53,44500.0
2013-06-26 14:30:00,63.54,63.55,63.36,63.54,38800.0,63.54,63.55,63.36,63.54,38800.0
2013-06-26 14:40:00,63.52,63.58,63.41,63.48,48500.0,63.52,63.58,63.41,63.48,48500.0
2013-06-26 14:50:00,63.49,63.65,63.48,63.58,113100.0,63.49,63.65,63.48,63.58,113100.0
2013-06-26 15:00:00,63.6,63.7,63.58,63.68,67200.0,63.6,63.7,63.58,63.68,67200.0
2013-06-26 15:10:00,63.67,63.89,63.67,63.89,138800.0,63.67,63.89,63.67,63.89,138800.0
2013-06-26 15:20:00,63.88,63.92,63.84,63.91,63900.0,63.88,63.92,63.84,63.91,63900.0
2013-06-26 15:30:00,63.91,63.98,63.75,63.98,96300.0,63.91,63.98,63.75,63.98,96300.0
2013-06-26 15:40:00,63.98,64.0,63.87,63.97,122500.0,63.98,64.0,63.87,63.97,122500.0
2013-06-26 15:50:00,63.94,64.04,63.84,63.88,346500.0,63.94,64.04,63.84,63.88,346500.0
2013-06-27 09:30:00,64.4,64.64,64.11,64.6,210200.0,64.4,64.64,64.11,64.6,210200.0
2013-06-27 09:40:00,64.6,65.0,64.4,64.78,376300.0,64.6,65.0,64.4,64.78,376300.0
2013-06-27 09:50:00,64.75,65.0,64.57,64.95,137800.0,64.75,65.0,64.57,64.95,137800.0
2013-06-27 10:00:00,64.94,65.0,64.46,64.88,149300.0,64.94,65.0,64.46,64.88,149300.0
2013-06-27 10:10:00,64.88,65.14,64.72,65.06,147100.0,64.88,65.14,64.72,65.06,147100.0
2013-06-27 10:20:00,65.06,65.4,65.06,65.27,184900.0,65.06,65.4,65.06,65.27,184900.0
2013-06-27 10:30:00,65.26,65.32,64.95,65.04,90100.0,65.26,65.32,64.95,65.04,90100.0
2013-06-27 10:40:00,65.07,65.39,65.0,65.27,93100.0,65.07,65.39,65.0,65.27,93100.0
2013-06-27 10:50:00,65.28,65.3,65.07,65.15,53100.0,65.28,65.3,65.07,65.15,53100.0
2013-06-27 11:00:00,65.15,65.15,64.97,65.0,65900.0,65.15,65.15,64.97,65.0,65900.0
2013-06-27 11:10:00,65.0,65.15,64.92,65.12,75100.0,65.0,65.15,64.92,65.12,75100.0
2013-06-27 11:20:00,65.13,65.24,64.98,65.19,52100.0,65.13,65.24,64.98,65.19,52100.0
2013-06-27 11:30:00,65.18,65.2,65.06,65.11,79500.0,65.18,65.2,65.06,65.11,79500.0
2013-06-27 11:40:00,65.11,65.39,65.07,65.19,64300.0,65.11,65.39,65.07,65.19,64300.0
2013-06-27 11:50:00,65.16,65.3,65.13,65.16,35500.0,65.16,65.3,65.13,65.16,35500.0
2013-06-27 12:00:00,65.19,65.28,65.0,65.15,54700.0,65.19,65.28,65.0,65.15,54700.0
2013-06-27 12:10:00,65.14,65.35,65.09,65.3,77000.0,65.14,65.35,65.09,65.3,77000.0
2013-06-27 12:20:00,65.3,65.34,65.21,65.21,29000.0,65.3,65.34,65.21,65.21,29000.0
2013-06-27 12:30:00,65.19,65.28,65.07,65.28,67700.0,65.19,65.28,65.07,65.28,67700.0
2013-06-27 12:40:00,65.28,65.34,65.14,65.31,54300.0,65.28,65.34,65.14,65.31,54300.0
2013-06-27 12:50:00,65.3,65.47,65.27,65.4,86300.0,65.3,65.47,65.27,65.4,86300.0
2013-06-27 13:00:00,65.44,65.48,65.28,65.35,78000.0,65.44,65.48,65.28,65.35,78000.0
2013-06-27 13:10:00,65.33,65.55,65.33,65.48,95700.0,65.33,65.55,65.33,65.48,95700.0
2013-06-27 13:20:00,65.49,65.59,65.38,65.53,69300.0,65.49,65.59,65.38,65.53,69300.0
2013-06-27 13:30:00,65.53,65.63,65.53,65.56,54000.0,65.53,65.63,65.53,65.56,54000.0
2013-06-27 13:40:00,65.57,65.6,65.45,65.45,49700.0,65.57,65.6,65.45,65.45,49700.0
2013-06-27 13:50:00,65.44,65.44,65.06,65.17,65600.0,65.44,65.44,65.06,65.17,65600.0
2013-06-27 14:00:00,65.16,65.3,65.16,65.17,61000.0,65.16,65.3,65.16,65.17,61000.0
2013-06-27 14:10:00,65.17,65.27,65.05,65.21,37200.0,65.17,65.27,65.05,65.21,37200.0
2013-06-27 14:20:00,65.23,65.6,65.21,65.58,83200.0,65.23,65.6,65.21,65.58,83200.0
2013-06-27 14:30:00,65.6,65.62,65.25,65.3,54900.0,65.6,65.62,65.25,65.3,54900.0
2013-06-27 14:40:00,65.31,65.32,65.14,65.19,43800.0,65.31,65.32,65.14,65.19,43800.0
2013-06-27 14:50:00,65.2,65.45,65.19,65.35,55700.0,65.2,65.45,65.19,65.35,55700.0
2013-06-27 15:00:00,65.35,65.45,65.34,65.41,136100.0,65.35,65.45,65.34,65.41,136100.0
2013-06-27 15:10:00,65.41,65.55,65.39,65.52,81500.0,65.41,65.55,65.39,65.52,81500.0
2013-06-27 15:20:00,65.54,65.56,65.42,65.45,68100.0,65.54,65.56,65.42,65.45,68100.0
2013-06-27 15:30:00,65.46,65.49,65.38,65.47,68600.0,65.46,65.49,65.38,65.47,68600.0
2013-06-27 15:40:00,65.46,65.58,65.31,65.5,876100.0,65.46,65.58,65.31,65.5,876100.0
2013-06-27 15:50:00,65.51,65.63,65.47,65.62,392900.0,65.51,65.63,65.47,65.62,392900.0
2013-06-28 09:30:00,65.58,65.58,64.7,65.1,88900.0,65.58,65.58,64.7,65.1,88900.0
2013-06-28 09:40:00,65.1,65.19,64.8,64.85,75000.0,65.1,65.19,64.8,64.85,75000.0
2013-06-28 09:50:00,64.85,65.17,64.82,64.9,46900.0,64.85,65.17,64.82,64.9,46900.0
2013-06-28 10:00:00,64.9,64.9,64.46,64.7,94700.0,64.9,64.9,64.46,64.7,94700.0
2013-06-28 10:10:00,64.7,65.29,64.7,65.0,47300.0,64.7,65.29,64.7,65.0,47300.0
2013-06-28 10:20:00,64.96,65.0,64.81,64.81,27200.0,64.96,65.0,64.81,64.81,27200.0
2013-06-28 10:30:00,64.82,65.1,64.75,65.03,53300.0,64.82,65.1,64.75,65.03,53300.0
2013-06-28 10:40:00,65.02,65.15,64.95,65.08,44400.0,65.02,65.15,64.95,65.08,44400.0
2013-06-28 10:50:00,65.06,65.18,65.0,65.14,32900.0,65.06,65.18,65.0,65.14,32900.0
2013-06-28 11:00:00,65.1,65.37,65.09,65.22,40800.0,65.1,65.37,65.09,65.22,40800.0
2013-06-28 11:10:00,65.26,65.28,65.05,65.25,45700.0,65.26,65.28,65.05,65.25,45700.0
2013-06-28 11:20:00,65.22,65.34,65.19,65.27,28300.0,65.22,65.34,65.19,65.27,28300.0
2013-06-28 11:30:00,65.24,65.37,65.0,65.06,40400.0,65.24,65.37,65.0,65.06,40400.0
2013-06-28 11:40:00,65.08,65.34,64.95,65.17,34000.0,65.08,65.34,64.95,65.17,34000.0
2013-06-28 11:50:00,65.2,65.4,65.01,65.37,45000.0,65.2,65.4,65.01,65.37,45000.0
2013-06-28 12:00:00,65.38,65.48,65.29,65.41,38000.0,65.38,65.48,65.29,65.41,38000.0
2013-06-28 12:10:00,65.38,65.43,65.17,65.17,30600.0,65.38,65.43,65.17,65.17,30600.0
2013-06-28 12:20:00,65.17,65.28,65.05,65.19,31700.0,65.17,65.28,65.05,65.19,31700.0
2013-06-28 12:30:00,65.22,65.26,65.05,65.2,31700.0,65.22,65.26,65.05,65.2,31700.0
2013-06-28 12:40:00,65.17,65.32,65.04,65.24,40500.0,65.17,65.32,65.04,65.24,40500.0
2013-06-28 12:50:00,65.21,65.47,65.21,65.37,26000.0,65.21,65.47,65.21,65.37,26000.0
2013-06-28 13:00:00,65.37,65.4,65.29,65.34,24300.0,65.37,65.4,65.29,65.34,24300.0
2013-06-28 13:10:00,65.33,65.55,65.33,65.55,48400.0,65.33,65.55,65.33,65.55,48400.0
2013-06-28 13:20:00,65.54,65.63,65.31,65.39,57200.0,65.54,65.63,65.31,65.39,57200.0
2013-06-28 13:30:00,65.38,65.4,65.14,65.22,45200.0,65.38,65.4,65.14,65.22,45200.0
2013-06-28 13:40:00,65.23,65.4,65.17,65.35,27000.0,65.23,65.4,65.17,65.35,27000.0
2013-06-28 13:50:00,65.35,65.5,65.32,65.38,57600.0,65.35,65.5,65.32,65.38,57600.0
2013-06-28 14:00:00,65.37,65.49,65.17,65.39,58200.0,65.37,65.49,65.17,65.39,58200.0
2013-06-28 14:10:00,65.38,65.5,65.31,65.42,53100.0,65.38,65.5,65.31,65.42,53100.0
2013-06-28 14:20:00,65.4,65.5,65.38,65.5,56900.0,65.4,65.5,65.38,65.5,56900.0
2013-06-28 14:30:00,65.53,65.63,65.49,65.57,47000.0,65.53,65.63,65.49,65.57,47000.0
2013-06-28 14:40:00,65.56,65.58,65.41,65.56,34900.0,65.56,65.58,65.41,65.56,34900.0
2013-06-28 14:50:00,65.58,65.59,65.45,65.58,40500.0,65.58,65.59,65.45,65.58,40500.0
2013-06-28 15:00:00,65.56,65.57,65.43,65.48,56900.0,65.56,65.57,65.43,65.48,56900.0
2013-06-28 15:10:00,65.48,65.63,65.46,65.63,43300.0,65.48,65.63,65.46,65.63,43300.0
2013-06-28 15:20:00,65.64,65.75,65.64,65.71,56600.0,65.64,65.75,65.64,65.71,56600.0
2013-06-28 15:30:00,65.7,65.88,65.68,65.87,69100.0,65.7,65.88,65.68,65.87,69100.0
2013-06-28 15:40:00,65.88,65.94,65.62,65.71,68500.0,65.88,65.94,65.62,65.71,68500.0
2013-06-28 15:50:00,65.75,65.82,65.49,65.5,269500.0,65.75,65.82,65.49,65.5,269500.0
2013-07-01 09:30:00,65.54,66.35,65.53,66.21,115200.0,65.54,66.35,65.53,66.21,115200.0
2013-07-01 09:40:00,66.25,66.54,65.96,66.52,64800.0,66.25,66.54,65.96,66.52,64800.0
2013-07-01 09:50:00,66.52,66.54,66.26,66.36,49400.0,66.52,66.54,66.26,66.36,49400.0
2013-07-01 10:00:00,66.4,66.66,66.38,66.42,101300.0,66.4,66.66,66.38,66.42,101300.0
2013-07-01 10:10:00,66.43,66.55,66.31,66.54,169700.0,66.43,66.55,66.31,66.54,169700.0
2013-07-01 10:20:00,66.55,66.8,66.53,66.67,114300.0,66.55,66.8,66.53,66.67,114300.0
2013-07-01 10:30:00,66.7,66.73,66.61,66.62,59600.0,66.7,66.73,66.61,66.62,59600.0
2013-07-01 10:40:00,66.62,66.65,66.5,66.58,119000.0,66.62,66.65,66.5,66.58,119000.0
2013-07-01 10:50:00,66.62,66.62,66.46,66.46,156500.0,66.62,66.62,66.46,66.46,156500.0
2013-07-01 11:00:00,66.49,66.55,66.4,66.54,38800.0,66.49,66.55,66.4,66.54,38800.0
2013-07-01 11:10:00,66.53,66.56,66.2,66.48,46600.0,66.53,66.56,66.2,66.48,46600.0
2013-07-01 11:20:00,66.47,66.59,66.47,66.56,76000.0,66.47,66.59,66.47,66.56,76000.0
2013-07-01 11:30:00,66.56,66.56,66.41,66.41,42000.0,66.56,66.56,66.41,66.41,42000.0
2013-07-01 11:40:00,66.41,66.53,66.29,66.5,28700.0,66.41,66.53,66.29,66.5,28700.0
2013-07-01 11:50:00,66.53,66.53,66.25,66.34,23700.0,66.53,66.53,66.25,66.34,23700.0
2013-07-01 12:00:00,66.35,66.35,66.2,66.24,18800.0,66.35,66.35,66.2,66.24,18800.0
2013-07-01 12:10:00,66.3,66.53,66.3,66.46,49100.0,66.3,66.53,66.3,66.46,49100.0
2013-07-01 12:20:00,66.43,66.46,66.36,66.45,25300.0,66.43,66.46,66.36,66.45,25300.0
2013-07-01 12:30:00,66.4,66.5,66.31,66.47,20900.0,66.4,66.5,66.31,66.47,20900.0
2013-07-01 12:40:00,66.5,66.57,66.5,66.53,30800.0,66.5,66.57,66.5,66.53,30800.0
2013-07-01 12:50:00,66.53,66.58,66.44,66.47,116800.0,66.53,66.58,66.44,66.47,116800.0
2013-07-01 13:00:00,66.48,66.5,66.41,66.46,22100.0,66.48,66.5,66.41,66.46,22100.0
2013-07-01 13:10:00,66.47,66.54,66.36,66.4,23900.0,66.47,66.54,66.36,66.4,23900.0
2013-07-01 13:20:00,66.39,66.41,66.35,66.35,16800.0,66.39,66.41,66.35,66.35,16800.0
2013-07-01 13:30:00,66.33,66.33,66.14,66.19,24300.0,66.33,66.33,66.14,66.19,24300.0
2013-07-01 13:40:00,66.19,66.19,65.9,65.94,34900.0,66.19,66.19,65.9,65.94,34900.0
2013-07-01 13:50:00,65.93,65.93,65.56,65.56,59300.0,65.93,65.93,65.56,65.56,59300.0
2013-07-01 14:00:00,65.58,65.82,65.56,65.82,67100.0,65.58,65.82,65.56,65.82,67100.0
2013-07-01 14:10:00,65.82,65.88,65.5,65.58,57600.0,65.82,65.88,65.5,65.58,57600.0
2013-07-01 14:20:00,65.58,65.7,65.5,65.7,67000.0,65.58,65.7,65.5,65.7,67000.0
2013-07-01 14:30:00,65.7,65.74,65.55,65.63,38700.0,65.7,65.74,65.55,65.63,38700.0
2013-07-01 14:40:00,65.63,65.78,65.57,65.6,114200.0,65.63,65.78,65.57,65.6,114200.0
2013-07-01 14:50:00,65.59,65.59,65.25,65.27,98800.0,65.59,65.59,65.25,65.27,98800.0
2013-07-01 15:00:00,65.26,65.57,65.26,65.48,52500.0,65.26,65.57,65.26,65.48,52500.0
2013-07-01 15:10:00,65.5,65.52,65.28,65.39,84700.0,65.5,65.52,65.28,65.39,84700.0
2013-07-01 15:20:00,65.36,65.43,65.28,65.28,39300.0,65.36,65.43,65.28,65.28,39300.0
2013-07-01 15:30:00,65.31,65.37,65.25,65.26,55100.0,65.31,65.37,65.25,65.26,55100.0
2013-07-01 15:40:00,65.28,65.31,65.2,65.22,97000.0,65.28,65.31,65.2,65.22,97000.0
2013-07-01 15:50:00,65.24,65.43,65.21,65.41,105700.0,65.24,65.43,65.21,65.41,105700.0
2013-07-02 09:30:00,65.25,65.71,65.05,65.69,53600.0,65.25,65.71,65.05,65.69,53600.0
2013-07-02 09:40:00,65.67,65.67,65.3,65.38,49500.0,65.67,65.67,65.3,65.38,49500.0
2013-07-02 09:50:00,65.39,65.4,64.79,64.89,81600.0,65.39,65.4,64.79,64.89,81600.0
2013-07-02 10:00:00,64.9,65.24,64.6,65.11,44200.0,64.9,65.24,64.6,65.11,44200.0
2013-07-02 10:10:00,65.08,65.26,64.8,64.96,27600.0,65.08,65.26,64.8,64.96,27600.0
2013-07-02 10:20:00,64.98,65.15,64.73,64.77,41300.0,64.98,65.15,64.73,64.77,41300.0
2013-07-02 10:30:00,64.76,64.78,64.51,64.6,73900.0,64.76,64.78,64.51,64.6,73900.0
2013-07-02 10:40:00,64.61,64.87,64.61,64.7,29700.0,64.61,64.87,64.61,64.7,29700.0
2013-07-02 10:50:00,64.69,64.9,64.69,64.9,24100.0,64.69,64.9,64.69,64.9,24100.0
2013-07-02 11:00:00,64.93,64.93,64.8,64.9,22900.0,64.93,64.93,64.8,64.9,22900.0
2013-07-02 11:10:00,64.86,65.02,64.77,64.97,23500.0,64.86,65.02,64.77,64.97,23500.0
2013-07-02 11:20:00,64.94,64.95,64.81,64.84,17200.0,64.94,64.95,64.81,64.84,17200.0
2013-07-02 11:30:00,64.87,65.15,64.82,65.15,40800.0,64.87,65.15,64.82,65.15,40800.0
2013-07-02 11:40:00,65.1,65.64,65.1,65.5,56400.0,65.1,65.64,65.1,65.5,56400.0
2013-07-02 11:50:00,65.48,65.75,65.42,65.75,25700.0,65.48,65.75,65.42,65.75,25700.0
2013-07-02 12:00:00,65.75,65.78,65.54,65.63,28900.0,65.75,65.78,65.54,65.63,28900.0
2013-07-02 12:10:00,65.59,65.66,65.45,65.55,35300.0,65.59,65.66,65.45,65.55,35300.0
2013-07-02 12:20:00,65.52,65.53,65.47,65.5,55100.0,65.52,65.53,65.47,65.5,55100.0
2013-07-02 12:30:00,65.49,65.56,65.45,65.51,23900.0,65.49,65.56,65.45,65.51,23900.0
2013-07-02 12:40:00,65.51,65.52,65.34,65.37,19800.0,65.51,65.52,65.34,65.37,19800.0
2013-07-02 12:50:00,65.37,65.55,65.36,65.46,23800.0,65.37,65.55,65.36,65.46,23800.0
2013-07-02 13:00:00,65.48,65.62,65.44,65.53,30400.0,65.48,65.62,65.44,65.53,30400.0
2013-07-02 13:10:00,65.55,65.69,65.51,65.61,46200.0,65.55,65.69,65.51,65.61,46200.0
2013-07-02 13:20:00,65.6,65.6,65.36,65.37,15700.0,65.6,65.6,65.36,65.37,15700.0
2013-07-02 13:30:00,65.37,65.57,65.32,65.46,61800.0,65.37,65.57,65.32,65.46,61800.0
2013-07-02 13:40:00,65.45,65.47,65.12,65.18,98500.0,65.45,65.47,65.12,65.18,98500.0
2013-07-02 13:50:00,65.17,65.27,65.12,65.12,55000.0,65.17,65.27,65.12,65.12,55000.0
2013-07-02 14:00:00,65.15,65.36,65.04,65.36,50300.0,65.15,65.36,65.04,65.36,50300.0
2013-07-02 14:10:00,65.36,65.38,65.02,65.08,28100.0,65.36,65.38,65.02,65.08,28100.0
2013-07-02 14:20:00,65.08,65.28,65.07,65.22,22400.0,65.08,65.28,65.07,65.22,22400.0
2013-07-02 14:30:00,65.22,65.32,65.02,65.02,28000.0,65.22,65.32,65.02,65.02,28000.0
2013-07-02 14:40:00,65.02,65.03,64.74,64.8,81600.0,65.02,65.03,64.74,64.8,81600.0
2013-07-02 14:50:00,64.8,64.86,64.7,64.83,63400.0,64.8,64.86,64.7,64.83,63400.0
2013-07-02 15:00:00,64.82,64.99,64.81,64.9,30500.0,64.82,64.99,64.81,64.9,30500.0
2013-07-02 15:10:00,64.89,64.96,64.7,64.72,101400.0,64.89,64.96,64.7,64.72,101400.0
2013-07-02 15:20:00,64.72,64.8,64.68,64.73,43000.0,64.72,64.8,64.68,64.73,43000.0
2013-07-02 15:30:00,64.74,64.8,64.67,64.78,88500.0,64.74,64.8,64.67,64.78,88500.0
2013-07-02 15:40:00,64.77,64.86,64.69,64.8,70200.0,64.77,64.86,64.69,64.8,70200.0
2013-07-02 15:50:00,64.8,65.07,64.79,65.03,96900.0,64.8,65.07,64.79,65.03,96900.0
2013-07-03 09:30:00,64.55,64.75,64.37,64.45,72900.0,64.55,64.75,64.37,64.45,72900.0
2013-07-03 09:40:00,64.5,64.95,64.48,64.95,54600.0,64.5,64.95,64.48,64.95,54600.0
2013-07-03 09:50:00,64.95,65.23,64.68,64.68,36300.0,64.95,65.23,64.68,64.68,36300.0
2013-07-03 10:00:00,64.7,64.92,64.45,64.89,35000.0,64.7,64.92,64.45,64.89,35000.0
2013-07-03 10:10:00,64.87,64.87,64.44,64.55,13500.0,64.87,64.87,64.44,64.55,13500.0
2013-07-03 10:20:00,64.55,64.65,64.41,64.49,38400.0,64.55,64.65,64.41,64.49,38400.0
2013-07-03 10:30:00,64.5,64.62,64.37,64.4,27900.0,64.5,64.62,64.37,64.4,27900.0
2013-07-03 10:40:00,64.45,64.49,64.23,64.25,38800.0,64.45,64.49,64.23,64.25,38800.0
2013-07-03 10:50:00,64.25,64.35,64.11,64.13,57900.0,64.25,64.35,64.11,64.13,57900.0
2013-07-03 11:00:00,64.14,64.24,64.05,64.06,32600.0,64.14,64.24,64.05,64.06,32600.0
2013-07-03 11:10:00,64.06,64.37,64.05,64.37,51800.0,64.06,64.37,64.05,64.37,51800.0
2013-07-03 11:20:00,64.4,64.5,64.29,64.46,29600.0,64.4,64.5,64.29,64.46,29600.0
2013-07-03 11:30:00,64.45,64.48,64.2,64.2,27000.0,64.45,64.48,64.2,64.2,27000.0
2013-07-03 11:40:00,64.21,64.3,64.15,64.21,19500.0,64.21,64.3,64.15,64.21,19500.0
2013-07-03 11:50:00,64.22,64.52,64.17,64.47,30300.0,64.22,64.52,64.17,64.47,30300.0
2013-07-03 12:00:00,64.52,64.65,64.47,64.62,23400.0,64.52,64.65,64.47,64.62,23400.0
2013-07-03 12:10:00,64.61,64.68,64.54,64.6,22600.0,64.61,64.68,64.54,64.6,22600.0
2013-07-03 12:20:00,64.62,64.69,64.52,64.52,17500.0,64.62,64.69,64.52,64.52,17500.0
2013-07-03 12:30:00,64.54,64.61,64.38,64.44,22000.0,64.54,64.61,64.38,64.44,22000.0
2013-07-03 12:40:00,64.44,64.48,64.2,64.36,33200.0,64.44,64.48,64.2,64.36,33200.0
2013-07-03 12:50:00,64.4,64.51,64.29,64.51,38200.0,64.4,64.51,64.29,64.51,38200.0
2013-07-05 09:30:00,64.03,64.05,63.24,63.29,155600.0,64.03,64.05,63.24,63.29,155600.0
2013-07-05 09:40:00,63.35,63.98,63.29,63.86,154800.0,63.35,63.98,63.29,63.86,154800.0
2013-07-05 09:50:00,63.82,63.86,63.37,63.45,47800.0,63.82,63.86,63.37,63.45,47800.0
2013-07-05 10:00:00,63.44,63.56,63.31,63.33,55600.0,63.44,63.56,63.31,63.33,55600.0
2013-07-05 10:10:00,63.32,63.54,63.15,63.44,100200.0,63.32,63.54,63.15,63.44,100200.0
2013-07-05 10:20:00,63.43,63.5,63.23,63.37,80000.0,63.43,63.5,63.23,63.37,80000.0
2013-07-05 10:30:00,63.37,63.55,63.28,63.44,46100.0,63.37,63.55,63.28,63.44,46100.0
2013-07-05 10:40:00,63.41,63.62,63.34,63.41,47600.0,63.41,63.62,63.34,63.41,47600.0
2013-07-05 10:50:00,63.44,63.45,63.33,63.38,63000.0,63.44,63.45,63.33,63.38,63000.0
2013-07-05 11:00:00,63.39,63.48,63.27,63.38,53900.0,63.39,63.48,63.27,63.38,53900.0
2013-07-05 11:10:00,63.38,63.4,63.25,63.33,38700.0,63.38,63.4,63.25,63.33,38700.0
2013-07-05 11:20:00,63.4,63.4,63.16,63.16,60900.0,63.4,63.4,63.16,63.16,60900.0
2013-07-05 11:30:00,63.17,63.18,62.91,63.13,121500.0,63.17,63.18,62.91,63.13,121500.0
2013-07-05 11:40:00,63.14,63.29,63.14,63.21,57000.0,63.14,63.29,63.14,63.21,57000.0
2013-07-05 11:50:00,63.22,63.3,63.11,63.2,50000.0,63.22,63.3,63.11,63.2,50000.0
2013-07-05 12:00:00,63.21,63.29,63.17,63.29,36000.0,63.21,63.29,63.17,63.29,36000.0
2013-07-05 12:10:00,63.29,63.3,63.12,63.13,57100.0,63.29,63.3,63.12,63.13,57100.0
2013-07-05 12:20:00,63.13,63.14,63.02,63.07,40700.0,63.13,63.14,63.02,63.07,40700.0
2013-07-05 12:30:00,63.07,63.08,62.93,62.95,46300.0,63.07,63.08,62.93,62.95,46300.0
2013-07-05 12:40:00,62.95,63.02,62.91,63.0,33000.0,62.95,63.02,62.91,63.0,33000.0
2013-07-05 12:50:00,63.01,63.12,62.98,63.09,29100.0,63.01,63.12,62.98,63.09,29100.0
2013-07-05 13:00:00,63.07,63.1,63.04,63.07,28900.0,63.07,63.1,63.04,63.07,28900.0
2013-07-05 13:10:00,63.08,63.17,63.03,63.06,48000.0,63.08,63.17,63.03,63.06,48000.0
2013-07-05 13:20:00,63.05,63.08,62.99,63.07,26100.0,63.05,63.08,62.99,63.07,26100.0
2013-07-05 13:30:00,63.02,63.14,63.02,63.14,26000.0,63.02,63.14,63.02,63.14,26000.0
2013-07-05 13:40:00,63.14,63.18,63.05,63.16,25000.0,63.14,63.18,63.05,63.16,25000.0
2013-07-05 13:50:00,63.16,63.36,63.15,63.2,71300.0,63.16,63.36,63.15,63.2,71300.0
2013-07-05 14:00:00,63.16,63.17,63.01,63.1,38700.0,63.16,63.17,63.01,63.1,38700.0
2013-07-05 14:10:00,63.1,63.27,63.1,63.2,33400.0,63.1,63.27,63.1,63.2,33400.0
2013-07-05 14:20:00,63.21,63.3,63.17,63.27,21500.0,63.21,63.3,63.17,63.27,21500.0
2013-07-05 14:30:00,63.28,63.35,63.25,63.29,35000.0,63.28,63.35,63.25,63.29,35000.0
2013-07-05 14:40:00,63.3,63.33,63.11,63.15,22500.0,63.3,63.33,63.11,63.15,22500.0
2013-07-05 14:50:00,63.15,63.26,63.11,63.2,128600.0,63.15,63.26,63.11,63.2,128600.0
2013-07-05 15:00:00,63.19,63.3,63.17,63.29,26000.0,63.19,63.3,63.17,63.29,26000.0
2013-07-05 15:10:00,63.29,63.43,63.25,63.4,66600.0,63.29,63.43,63.25,63.4,66600.0
2013-07-05 15:20:00,63.37,63.42,63.3,63.34,50800.0,63.37,63.42,63.3,63.34,50800.0
2013-07-05 15:30:00,63.34,63.52,63.34,63.5,61000.0,63.34,63.52,63.34,63.5,61000.0
2013-07-05 15:40:00,63.5,63.55,63.4,63.41,55600.0,63.5,63.55,63.4,63.41,55600.0
2013-07-05 15:50:00,63.4,63.67,63.39,63.55,140400.0,63.4,63.67,63.39,63.55,140400.0
2013-07-08 09:30:00,63.76,64.43,63.76,64.24,100100.0,63.76,64.43,63.76,64.24,100100.0
2013-07-08 09:40:00,64.23,64.49,64.02,64.38,143400.0,64.23,64.49,64.02,64.38,143400.0
2013-07-08 09:50:00,64.44,65.1,64.37,64.78,124300.0,64.44,65.1,64.37,64.78,124300.0
2013-07-08 10:00:00,64.76,64.82,64.51,64.54,65800.0,64.76,64.82,64.51,64.54,65800.0
2013-07-08 10:10:00,64.53,65.1,64.53,65.05,114000.0,64.53,65.1,64.53,65.05,114000.0
2013-07-08 10:20:00,65.1,65.32,65.03,65.12,59000.0,65.1,65.32,65.03,65.12,59000.0
2013-07-08 10:30:00,65.12,65.4,65.06,65.38,36600.0,65.12,65.4,65.06,65.38,36600.0
2013-07-08 10:40:00,65.32,65.63,65.24,65.61,88100.0,65.32,65.63,65.24,65.61,88100.0
2013-07-08 10:50:00,65.6,65.63,65.14,65.3,64000.0,65.6,65.63,65.14,65.3,64000.0
2013-07-08 11:00:00,65.29,66.0,65.29,66.0,88100.0,65.29,66.0,65.29,66.0,88100.0
2013-07-08 11:10:00,65.99,66.0,65.64,65.78,60800.0,65.99,66.0,65.64,65.78,60800.0
2013-07-08 11:20:00,65.78,65.82,65.52,65.81,31000.0,65.78,65.82,65.52,65.81,31000.0
2013-07-08 11:30:00,65.81,65.92,65.63,65.9,59300.0,65.81,65.92,65.63,65.9,59300.0
2013-07-08 11:40:00,65.9,66.0,65.79,65.83,52100.0,65.9,66.0,65.79,65.83,52100.0
2013-07-08 11:50:00,65.79,65.88,65.73,65.75,37100.0,65.79,65.88,65.73,65.75,37100.0
2013-07-08 12:00:00,65.77,65.89,65.75,65.81,23700.0,65.77,65.89,65.75,65.81,23700.0
2013-07-08 12:10:00,65.8,65.89,65.77,65.89,41300.0,65.8,65.89,65.77,65.89,41300.0
2013-07-08 12:20:00,65.89,65.89,65.75,65.76,39900.0,65.89,65.89,65.75,65.76,39900.0
2013-07-08 12:30:00,65.75,65.88,65.74,65.86,37700.0,65.75,65.88,65.74,65.86,37700.0
2013-07-08 12:40:00,65.85,65.89,65.76,65.81,34300.0,65.85,65.89,65.76,65.81,34300.0
2013-07-08 12:50:00,65.84,65.86,65.78,65.82,20000.0,65.84,65.86,65.78,65.82,20000.0
2013-07-08 13:00:00,65.86,65.89,65.78,65.85,58000.0,65.86,65.89,65.78,65.85,58000.0
2013-07-08 13:10:00,65.85,65.9,65.77,65.83,36900.0,65.85,65.9,65.77,65.83,36900.0
2013-07-08 13:20:00,65.84,65.89,65.78,65.8,40200.0,65.84,65.89,65.78,65.8,40200.0
2013-07-08 13:30:00,65.8,65.82,65.62,65.66,44200.0,65.8,65.82,65.62,65.66,44200.0
2013-07-08 13:40:00,65.67,65.77,65.6,65.68,51300.0,65.67,65.77,65.6,65.68,51300.0
2013-07-08 13:50:00,65.69,65.69,65.44,65.46,45100.0,65.69,65.69,65.44,65.46,45100.0
2013-07-08 14:00:00,65.47,65.62,65.45,65.49,29000.0,65.47,65.62,65.45,65.49,29000.0
2013-07-08 14:10:00,65.47,65.65,65.41,65.65,56000.0,65.47,65.65,65.41,65.65,56000.0
2013-07-08 14:20:00,65.64,65.68,65.4,65.45,38900.0,65.64,65.68,65.4,65.45,38900.0
2013-07-08 14:30:00,65.46,65.64,65.46,65.58,27200.0,65.46,65.64,65.46,65.58,27200.0
2013-07-08 14:40:00,65.6,65.67,65.56,65.62,18400.0,65.6,65.67,65.56,65.62,18400.0
2013-07-08 14:50:00,65.62,65.83,65.62,65.81,25100.0,65.62,65.83,65.62,65.81,25100.0
2013-07-08 15:00:00,65.8,65.86,65.77,65.86,38200.0,65.8,65.86,65.77,65.86,38200.0
2013-07-08 15:10:00,65.86,65.89,65.81,65.89,53700.0,65.86,65.89,65.81,65.89,53700.0
2013-07-08 15:20:00,65.89,66.07,65.85,65.91,111200.0,65.89,66.07,65.85,65.91,111200.0
2013-07-08 15:30:00,65.93,66.05,65.93,66.0,62800.0,65.93,66.05,65.93,66.0,62800.0
2013-07-08 15:40:00,66.01,66.05,65.95,65.99,94400.0,66.01,66.05,65.95,65.99,94400.0
2013-07-08 15:50:00,65.99,66.06,65.84,65.94,196700.0,65.99,66.06,65.84,65.94,196700.0
2013-07-09 09:30:00,66.33,66.66,65.9,66.11,82400.0,66.33,66.66,65.9,66.11,82400.0
2013-07-09 09:40:00,66.17,66.17,65.63,65.95,54000.0,66.17,66.17,65.63,65.95,54000.0
2013-07-09 09:50:00,66.0,66.1,65.71,66.04,36400.0,66.0,66.1,65.71,66.04,36400.0
2013-07-09 10:00:00,66.01,66.09,65.76,66.0,80500.0,66.01,66.09,65.76,66.0,80500.0
2013-07-09 10:10:00,66.06,66.28,66.0,66.08,31500.0,66.06,66.28,66.0,66.08,31500.0
2013-07-09 10:20:00,66.03,66.28,65.91,65.91,64900.0,66.03,66.28,65.91,65.91,64900.0
2013-07-09 10:30:00,65.91,66.04,65.77,65.77,18000.0,65.91,66.04,65.77,65.77,18000.0
2013-07-09 10:40:00,65.77,65.82,65.65,65.77,43500.0,65.77,65.82,65.65,65.77,43500.0
2013-07-09 10:50:00,65.75,66.05,65.73,66.05,53900.0,65.75,66.05,65.73,66.05,53900.0
2013-07-09 11:00:00,66.04,66.24,66.02,66.2,21900.0,66.04,66.24,66.02,66.2,21900.0
2013-07-09 11:10:00,66.19,66.25,66.15,66.22,38400.0,66.19,66.25,66.15,66.22,38400.0
2013-07-09 11:20:00,66.2,66.25,66.1,66.22,17100.0,66.2,66.25,66.1,66.22,17100.0
2013-07-09 11:30:00,66.18,66.25,66.16,66.2,15400.0,66.18,66.25,66.16,66.2,15400.0
2013-07-09 11:40:00,66.22,66.32,66.16,66.31,25200.0,66.22,66.32,66.16,66.31,25200.0
2013-07-09 11:50:00,66.31,66.35,66.25,66.31,19400.0,66.31,66.35,66.25,66.31,19400.0
2013-07-09 12:00:00,66.28,66.34,66.18,66.33,22500.0,66.28,66.34,66.18,66.33,22500.0
2013-07-09 12:10:00,66.33,66.34,66.25,66.29,11500.0,66.33,66.34,66.25,66.29,11500.0
2013-07-09 12:20:00,66.3,66.34,66.24,66.34,20200.0,66.3,66.34,66.24,66.34,20200.0
2013-07-09 12:30:00,66.32,66.49,66.32,66.48,52800.0,66.32,66.49,66.32,66.48,52800.0
2013-07-09 12:40:00,66.49,66.52,66.32,66.33,46300.0,66.49,66.52,66.32,66.33,46300.0
2013-07-09 12:50:00,66.34,66.39,66.32,66.32,12500.0,66.34,66.39,66.32,66.32,12500.0
2013-07-09 13:00:00,66.32,66.41,66.31,66.35,37800.0,66.32,66.41,66.31,66.35,37800.0
2013-07-09 13:10:00,66.34,66.39,66.31,66.35,16800.0,66.34,66.39,66.31,66.35,16800.0
2013-07-09 13:20:00,66.33,66.34,66.25,66.25,23000.0,66.33,66.34,66.25,66.25,23000.0
2013-07-09 13:30:00,66.25,66.26,66.22,66.22,19200.0,66.25,66.26,66.22,66.22,19200.0
2013-07-09 13:40:00,66.22,66.23,66.1,66.1,14900.0,66.22,66.23,66.1,66.1,14900.0
2013-07-09 13:50:00,66.09,66.16,66.05,66.07,18100.0,66.09,66.16,66.05,66.07,18100.0
2013-07-09 14:00:00,66.06,66.11,66.0,66.08,15800.0,66.06,66.11,66.0,66.08,15800.0
2013-07-09 14:10:00,66.07,66.07,65.9,65.96,21100.0,66.07,66.07,65.9,65.96,21100.0
2013-07-09 14:20:00,65.95,65.99,65.85,65.87,22300.0,65.95,65.99,65.85,65.87,22300.0
2013-07-09 14:30:00,65.87,65.92,65.56,65.57,49600.0,65.87,65.92,65.56,65.57,49600.0
2013-07-09 14:40:00,65.57,65.88,65.57,65.88,32300.0,65.57,65.88,65.57,65.88,32300.0
2013-07-09 14:50:00,65.87,66.02,65.77,65.87,38200.0,65.87,66.02,65.77,65.87,38200.0
2013-07-09 15:00:00,65.88,65.9,65.73,65.76,24300.0,65.88,65.9,65.73,65.76,24300.0
2013-07-09 15:10:00,65.77,65.83,65.73,65.8,27200.0,65.77,65.83,65.73,65.8,27200.0
2013-07-09 15:20:00,65.8,65.81,65.71,65.78,20300.0,65.8,65.81,65.71,65.78,20300.0
2013-07-09 15:30:00,65.76,65.79,65.59,65.71,48000.0,65.76,65.79,65.59,65.71,48000.0
2013-07-09 15:40:00,65.71,65.76,65.55,65.58,45700.0,65.71,65.76,65.55,65.58,45700.0
2013-07-09 15:50:00,65.58,65.61,65.44,65.44,130800.0,65.58,65.61,65.44,65.44,130800.0
2013-07-10 09:30:00,65.2,65.43,65.03,65.07,91500.0,65.2,65.43,65.03,65.07,91500.0
2013-07-10 09:40:00,65.06,65.36,64.8,65.33,127200.0,65.06,65.36,64.8,65.33,127200.0
2013-07-10 09:50:00,65.32,65.8,65.21,65.8,51200.0,65.32,65.8,65.21,65.8,51200.0
2013-07-10 10:00:00,65.8,66.13,65.68,65.84,73000.0,65.8,66.13,65.68,65.84,73000.0
2013-07-10 10:10:00,65.84,66.1,65.76,65.9,46300.0,65.84,66.1,65.76,65.9,46300.0
2013-07-10 10:20:00,65.87,65.99,65.69,65.89,39900.0,65.87,65.99,65.69,65.89,39900.0
2013-07-10 10:30:00,65.91,65.98,65.8,65.92,42900.0,65.91,65.98,65.8,65.92,42900.0
2013-07-10 10:40:00,65.89,65.98,65.83,65.86,43900.0,65.89,65.98,65.83,65.86,43900.0
2013-07-10 10:50:00,65.85,65.93,65.71,65.75,23900.0,65.85,65.93,65.71,65.75,23900.0
2013-07-10 11:00:00,65.79,65.94,65.66,65.88,45600.0,65.79,65.94,65.66,65.88,45600.0
2013-07-10 11:10:00,65.88,66.09,65.87,65.87,57300.0,65.88,66.09,65.87,65.87,57300.0
2013-07-10 11:20:00,65.88,66.02,65.82,65.82,37200.0,65.88,66.02,65.82,65.82,37200.0
2013-07-10 11:30:00,65.84,66.03,65.84,65.89,28100.0,65.84,66.03,65.84,65.89,28100.0
2013-07-10 11:40:00,65.89,66.14,65.89,66.13,56300.0,65.89,66.14,65.89,66.13,56300.0
2013-07-10 11:50:00,66.12,66.18,66.03,66.03,27400.0,66.12,66.18,66.03,66.03,27400.0
2013-07-10 12:00:00,66.05,66.08,65.96,66.01,28400.0,66.05,66.08,65.96,66.01,28400.0
2013-07-10 12:10:00,66.01,66.1,65.98,66.07,43500.0,66.01,66.1,65.98,66.07,43500.0
2013-07-10 12:20:00,66.08,66.19,66.04,66.12,28100.0,66.08,66.19,66.04,66.12,28100.0
2013-07-10 12:30:00,66.11,66.12,66.0,66.09,25900.0,66.11,66.12,66.0,66.09,25900.0
2013-07-10 12:40:00,66.09,66.2,66.05,66.19,74800.0,66.09,66.2,66.05,66.19,74800.0
2013-07-10 12:50:00,66.2,66.26,66.17,66.21,39300.0,66.2,66.26,66.17,66.21,39300.0
2013-07-10 13:00:00,66.23,66.36,66.22,66.25,28300.0,66.23,66.36,66.22,66.25,28300.0
2013-07-10 13:10:00,66.25,66.27,65.97,66.02,22300.0,66.25,66.27,65.97,66.02,22300.0
2013-07-10 13:20:00,66.0,66.04,65.92,66.04,13000.0,66.0,66.04,65.92,66.04,13000.0
2013-07-10 13:30:00,66.03,66.04,65.94,65.96,38100.0,66.03,66.04,65.94,65.96,38100.0
2013-07-10 13:40:00,65.96,66.03,65.94,65.97,39500.0,65.96,66.03,65.94,65.97,39500.0
2013-07-10 13:50:00,65.97,66.0,65.64,65.68,33200.0,65.97,66.0,65.64,65.68,33200.0
2013-07-10 14:00:00,65.68,65.89,65.62,65.75,32800.0,65.68,65.89,65.62,65.75,32800.0
2013-07-10 14:10:00,65.75,65.82,65.61,65.78,26200.0,65.75,65.82,65.61,65.78,26200.0
2013-07-10 14:20:00,65.82,65.84,65.58,65.62,20800.0,65.82,65.84,65.58,65.62,20800.0
2013-07-10 14:30:00,65.61,65.74,65.44,65.51,13600.0,65.61,65.74,65.44,65.51,13600.0
2013-07-10 14:40:00,65.51,65.75,65.51,65.63,30800.0,65.51,65.75,65.51,65.63,30800.0
2013-07-10 14:50:00,65.63,65.75,65.6,65.7,23000.0,65.63,65.75,65.6,65.7,23000.0
2013-07-10 15:00:00,65.65,65.72,65.36,65.57,98900.0,65.65,65.72,65.36,65.57,98900.0
2013-07-10 15:10:00,65.55,65.6,65.4,65.42,27800.0,65.55,65.6,65.4,65.42,27800.0
2013-07-10 15:20:00,65.4,65.52,65.33,65.4,59500.0,65.4,65.52,65.33,65.4,59500.0
2013-07-10 15:30:00,65.4,65.5,65.38,65.42,45600.0,65.4,65.5,65.38,65.42,45600.0
2013-07-10 15:40:00,65.4,65.47,65.37,65.43,45500.0,65.4,65.47,65.37,65.43,45500.0
2013-07-10 15:50:00,65.43,65.7,65.42,65.64,124000.0,65.43,65.7,65.42,65.64,124000.0
2013-07-11 09:30:00,66.33,66.38,66.01,66.15,176000.0,66.33,66.38,66.01,66.15,176000.0
2013-07-11 09:40:00,66.12,66.25,65.86,66.03,55400.0,66.12,66.25,65.86,66.03,55400.0
2013-07-11 09:50:00,66.0,66.18,65.88,65.96,40100.0,66.0,66.18,65.88,65.96,40100.0
2013-07-11 10:00:00,65.94,66.05,65.8,65.88,118400.0,65.94,66.05,65.8,65.88,118400.0
2013-07-11 10:10:00,65.89,65.93,65.72,65.78,61400.0,65.89,65.93,65.72,65.78,61400.0
2013-07-11 10:20:00,65.79,66.2,65.79,66.03,74300.0,65.79,66.2,65.79,66.03,74300.0
2013-07-11 10:30:00,66.06,66.06,65.88,65.9,83700.0,66.06,66.06,65.88,65.9,83700.0
2013-07-11 10:40:00,65.9,65.9,65.78,65.81,36400.0,65.9,65.9,65.78,65.81,36400.0
2013-07-11 10:50:00,65.83,65.85,65.7,65.72,37900.0,65.83,65.85,65.7,65.72,37900.0
2013-07-11 11:00:00,65.74,65.85,65.61,65.82,40600.0,65.74,65.85,65.61,65.82,40600.0
2013-07-11 11:10:00,65.81,65.85,65.67,65.78,37600.0,65.81,65.85,65.67,65.78,37600.0
2013-07-11 11:20:00,65.75,65.87,65.72,65.81,27100.0,65.75,65.87,65.72,65.81,27100.0
2013-07-11 11:30:00,65.82,65.82,65.77,65.78,28400.0,65.82,65.82,65.77,65.78,28400.0
2013-07-11 11:40:00,65.78,65.8,65.7,65.8,27900.0,65.78,65.8,65.7,65.8,27900.0
2013-07-11 11:50:00,65.79,65.84,65.74,65.8,31100.0,65.79,65.84,65.74,65.8,31100.0
2013-07-11 12:00:00,65.79,65.91,65.77,65.91,24100.0,65.79,65.91,65.77,65.91,24100.0
2013-07-11 12:10:00,65.91,65.95,65.81,65.85,15200.0,65.91,65.95,65.81,65.85,15200.0
2013-07-11 12:20:00,65.86,66.08,65.86,66.0,130000.0,65.86,66.08,65.86,66.0,130000.0
2013-07-11 12:30:00,66.04,66.14,65.99,66.08,44700.0,66.04,66.14,65.99,66.08,44700.0
2013-07-11 12:40:00,66.07,66.27,66.06,66.21,48100.0,66.07,66.27,66.06,66.21,48100.0
2013-07-11 12:50:00,66.21,66.21,66.05,66.11,11500.0,66.21,66.21,66.05,66.11,11500.0
2013-07-11 13:00:00,66.08,66.2,66.08,66.12,11100.0,66.08,66.2,66.08,66.12,11100.0
2013-07-11 13:10:00,66.15,66.22,66.09,66.1,71000.0,66.15,66.22,66.09,66.1,71000.0
2013-07-11 13:20:00,66.08,66.2,66.05,66.11,61200.0,66.08,66.2,66.05,66.11,61200.0
2013-07-11 13:30:00,66.12,66.19,66.05,66.18,25600.0,66.12,66.19,66.05,66.18,25600.0
2013-07-11 13:40:00,66.15,66.19,66.06,66.18,26000.0,66.15,66.19,66.06,66.18,26000.0
2013-07-11 13:50:00,66.16,66.18,66.06,66.13,19100.0,66.16,66.18,66.06,66.13,19100.0
2013-07-11 14:00:00,66.11,66.19,66.08,66.15,10900.0,66.11,66.19,66.08,66.15,10900.0
2013-07-11 14:10:00,66.13,66.17,66.01,66.09,21000.0,66.13,66.17,66.01,66.09,21000.0
2013-07-11 14:20:00,66.1,66.16,66.06,66.08,15600.0,66.1,66.16,66.06,66.08,15600.0
2013-07-11 14:30:00,66.06,66.15,66.02,66.03,16600.0,66.06,66.15,66.02,66.03,16600.0
2013-07-11 14:40:00,66.04,66.04,65.86,65.87,39200.0,66.04,66.04,65.86,65.87,39200.0
2013-07-11 14:50:00,65.87,65.95,65.83,65.92,40200.0,65.87,65.95,65.83,65.92,40200.0
2013-07-11 15:00:00,65.93,65.99,65.91,65.93,20200.0,65.93,65.99,65.91,65.93,20200.0
2013-07-11 15:10:00,65.93,65.94,65.76,65.87,50100.0,65.93,65.94,65.76,65.87,50100.0
2013-07-11 15:20:00,65.87,65.91,65.81,65.83,22600.0,65.87,65.91,65.81,65.83,22600.0
2013-07-11 15:30:00,65.85,65.99,65.8,65.99,27500.0,65.85,65.99,65.8,65.99,27500.0
2013-07-11 15:40:00,66.0,66.01,65.89,65.97,43300.0,66.0,66.01,65.89,65.97,43300.0
2013-07-11 15:50:00,65.94,66.2,65.88,65.96,244700.0,65.94,66.2,65.88,65.96,244700.0
2013-07-12 09:30:00,65.9,66.59,65.83,66.44,276200.0,65.9,66.59,65.83,66.44,276200.0
2013-07-12 09:40:00,66.42,66.56,66.2,66.44,125800.0,66.42,66.56,66.2,66.44,125800.0
2013-07-12 09:50:00,66.45,66.48,66.28,66.39,87900.0,66.45,66.48,66.28,66.39,87900.0
2013-07-12 10:00:00,66.39,66.52,66.36,66.5,122400.0,66.39,66.52,66.36,66.5,122400.0
2013-07-12 10:10:00,66.5,66.64,66.37,66.56,138600.0,66.5,66.64,66.37,66.56,138600.0
2013-07-12 10:20:00,66.52,66.73,66.47,66.61,78100.0,66.52,66.73,66.47,66.61,78100.0
2013-07-12 10:30:00,66.62,66.65,66.43,66.51,53800.0,66.62,66.65,66.43,66.51,53800.0
2013-07-12 10:40:00,66.48,66.64,66.26,66.3,28500.0,66.48,66.64,66.26,66.3,28500.0
2013-07-12 10:50:00,66.34,66.47,66.34,66.42,19300.0,66.34,66.47,66.34,66.42,19300.0
2013-07-12 11:00:00,66.4,66.4,66.1,66.18,29800.0,66.4,66.4,66.1,66.18,29800.0
2013-07-12 11:10:00,66.21,66.36,66.16,66.27,56500.0,66.21,66.36,66.16,66.27,56500.0
2013-07-12 11:20:00,66.25,66.41,66.22,66.29,45800.0,66.25,66.41,66.22,66.29,45800.0
2013-07-12 11:30:00,66.27,66.31,66.21,66.21,56100.0,66.27,66.31,66.21,66.21,56100.0
2013-07-12 11:40:00,66.27,66.29,66.09,66.24,24000.0,66.27,66.29,66.09,66.24,24000.0
2013-07-12 11:50:00,66.27,66.36,66.2,66.36,42200.0,66.27,66.36,66.2,66.36,42200.0
2013-07-12 12:00:00,66.33,66.33,66.2,66.25,17100.0,66.33,66.33,66.2,66.25,17100.0
2013-07-12 12:10:00,66.24,66.29,66.2,66.25,25800.0,66.24,66.29,66.2,66.25,25800.0
2013-07-12 12:20:00,66.28,66.38,66.21,66.27,12200.0,66.28,66.38,66.21,66.27,12200.0
2013-07-12 12:30:00,66.22,66.25,66.2,66.2,35300.0,66.22,66.25,66.2,66.2,35300.0
2013-07-12 12:40:00,66.2,66.33,66.2,66.23,62300.0,66.2,66.33,66.2,66.23,62300.0
2013-07-12 12:50:00,66.25,66.33,66.21,66.29,45000.0,66.25,66.33,66.21,66.29,45000.0
2013-07-12 13:00:00,66.29,66.34,66.25,66.31,56900.0,66.29,66.34,66.25,66.31,56900.0
2013-07-12 13:10:00,66.28,66.4,66.26,66.38,33600.0,66.28,66.4,66.26,66.38,33600.0
2013-07-12 13:20:00,66.38,66.41,66.33,66.37,42500.0,66.38,66.41,66.33,66.37,42500.0
2013-07-12 13:30:00,66.34,66.39,66.27,66.3,26400.0,66.34,66.39,66.27,66.3,26400.0
2013-07-12 13:40:00,66.3,66.39,66.26,66.35,15500.0,66.3,66.39,66.26,66.35,15500.0
2013-07-12 13:50:00,66.36,66.41,66.26,66.26,38300.0,66.36,66.41,66.26,66.26,38300.0
2013-07-12 14:00:00,66.26,66.35,66.26,66.31,17200.0,66.26,66.35,66.26,66.31,17200.0
2013-07-12 14:10:00,66.32,66.4,66.31,66.31,20500.0,66.32,66.4,66.31,66.31,20500.0
2013-07-12 14:20:00,66.36,66.39,66.26,66.31,23400.0,66.36,66.39,66.26,66.31,23400.0
2013-07-12 14:30:00,66.31,66.31,66.15,66.22,72200.0,66.31,66.31,66.15,66.22,72200.0
2013-07-12 14:40:00,66.26,66.35,66.25,66.31,25400.0,66.26,66.35,66.25,66.31,25400.0
2013-07-12 14:50:00,66.31,66.45,66.31,66.42,37000.0,66.31,66.45,66.31,66.42,37000.0
2013-07-12 15:00:00,66.4,66.41,66.28,66.3,13000.0,66.4,66.41,66.28,66.3,13000.0
2013-07-12 15:10:00,66.29,66.37,66.28,66.31,24700.0,66.29,66.37,66.28,66.31,24700.0
2013-07-12 15:20:00,66.32,66.35,66.26,66.34,22700.0,66.32,66.35,66.26,66.34,22700.0
2013-07-12 15:30:00,66.34,66.37,66.29,66.33,30900.0,66.34,66.37,66.29,66.33,30900.0
2013-07-12 15:40:00,66.33,66.39,66.29,66.35,58600.0,66.33,66.39,66.29,66.35,58600.0
2013-07-12 15:50:00,66.35,66.41,66.29,66.37,144000.0,66.35,66.41,66.29,66.37,144000.0
2013-07-15 09:30:00,66.32,66.36,66.1,66.25,57000.0,66.32,66.36,66.1,66.25,57000.0
2013-07-15 09:40:00,66.16,66.31,65.85,66.03,104000.0,66.16,66.31,65.85,66.03,104000.0
2013-07-15 09:50:00,66.05,66.12,65.92,66.01,184800.0,66.05,66.12,65.92,66.01,184800.0
2013-07-15 10:00:00,65.96,66.05,65.9,66.02,72900.0,65.96,66.05,65.9,66.02,72900.0
2013-07-15 10:10:00,65.98,66.06,65.85,65.87,19300.0,65.98,66.06,65.85,65.87,19300.0
2013-07-15 10:20:00,65.87,65.93,65.7,65.86,55400.0,65.87,65.93,65.7,65.86,55400.0
2013-07-15 10:30:00,65.81,65.89,65.77,65.8,48600.0,65.81,65.89,65.77,65.8,48600.0
2013-07-15 10:40:00,65.8,65.87,65.53,65.57,94100.0,65.8,65.87,65.53,65.57,94100.0
2013-07-15 10:50:00,65.54,65.96,65.53,65.86,77200.0,65.54,65.96,65.53,65.86,77200.0
2013-07-15 11:00:00,65.86,65.9,65.69,65.71,40100.0,65.86,65.9,65.69,65.71,40100.0
2013-07-15 11:10:00,65.75,65.85,65.7,65.82,36500.0,65.75,65.85,65.7,65.82,36500.0
2013-07-15 11:20:00,65.81,66.08,65.81,66.04,147500.0,65.81,66.08,65.81,66.04,147500.0
2013-07-15 11:30:00,66.04,66.25,66.03,66.16,54900.0,66.04,66.25,66.03,66.16,54900.0
2013-07-15 11:40:00,66.12,66.13,65.95,65.99,32000.0,66.12,66.13,65.95,65.99,32000.0
2013-07-15 11:50:00,65.96,65.96,65.74,65.91,18400.0,65.96,65.96,65.74,65.91,18400.0
2013-07-15 12:00:00,65.92,66.06,65.86,65.88,17300.0,65.92,66.06,65.86,65.88,17300.0
2013-07-15 12:10:00,65.85,65.95,65.78,65.92,35700.0,65.85,65.95,65.78,65.92,35700.0
2013-07-15 12:20:00,65.91,65.95,65.74,65.74,22300.0,65.91,65.95,65.74,65.74,22300.0
2013-07-15 12:30:00,65.74,65.93,65.74,65.88,18900.0,65.74,65.93,65.74,65.88,18900.0
2013-07-15 12:40:00,65.88,65.89,65.74,65.86,28300.0,65.88,65.89,65.74,65.86,28300.0
2013-07-15 12:50:00,65.87,65.95,65.76,65.76,14600.0,65.87,65.95,65.76,65.76,14600.0
2013-07-15 13:00:00,65.76,65.82,65.7,65.71,23700.0,65.76,65.82,65.7,65.71,23700.0
2013-07-15 13:10:00,65.73,65.97,65.7,65.94,82800.0,65.73,65.97,65.7,65.94,82800.0
2013-07-15 13:20:00,65.94,66.04,65.89,65.89,46000.0,65.94,66.04,65.89,65.89,46000.0
2013-07-15 13:30:00,65.92,66.04,65.92,65.98,23200.0,65.92,66.04,65.92,65.98,23200.0
2013-07-15 13:40:00,65.97,65.98,65.85,65.93,30100.0,65.97,65.98,65.85,65.93,30100.0
2013-07-15 13:50:00,65.93,66.06,65.91,65.91,82600.0,65.93,66.06,65.91,65.91,82600.0
2013-07-15 14:00:00,65.9,65.93,65.8,65.83,43000.0,65.9,65.93,65.8,65.83,43000.0
2013-07-15 14:10:00,65.86,65.94,65.8,65.92,58400.0,65.86,65.94,65.8,65.92,58400.0
2013-07-15 14:20:00,65.92,65.94,65.82,65.87,33600.0,65.92,65.94,65.82,65.87,33600.0
2013-07-15 14:30:00,65.85,66.0,65.82,65.95,25400.0,65.85,66.0,65.82,65.95,25400.0
2013-07-15 14:40:00,65.95,66.11,65.93,66.06,81700.0,65.95,66.11,65.93,66.06,81700.0
2013-07-15 14:50:00,66.02,66.05,65.85,65.9,60000.0,66.02,66.05,65.85,65.9,60000.0
2013-07-15 15:00:00,65.9,66.07,65.9,65.98,45000.0,65.9,66.07,65.9,65.98,45000.0
2013-07-15 15:10:00,65.98,66.04,65.93,65.93,30500.0,65.98,66.04,65.93,65.93,30500.0
2013-07-15 15:20:00,65.93,65.96,65.87,65.9,37900.0,65.93,65.96,65.87,65.9,37900.0
2013-07-15 15:30:00,65.91,65.95,65.86,65.91,28900.0,65.91,65.95,65.86,65.91,28900.0
2013-07-15 15:40:00,65.91,65.96,65.85,65.9,60300.0,65.91,65.96,65.85,65.9,60300.0
2013-07-15 15:50:00,65.89,66.25,65.87,66.2,252400.0,65.89,66.25,65.87,66.2,252400.0
2013-07-16 09:30:00,66.09,66.3,65.89,65.91,179800.0,66.09,66.3,65.89,65.91,179800.0
2013-07-16 09:40:00,65.9,66.0,65.4,65.5,131500.0,65.9,66.0,65.4,65.5,131500.0
2013-07-16 09:50:00,65.5,65.7,65.45,65.64,144600.0,65.5,65.7,65.45,65.64,144600.0
2013-07-16 10:00:00,65.65,65.77,65.3,65.43,74700.0,65.65,65.77,65.3,65.43,74700.0
2013-07-16 10:10:00,65.43,65.5,65.22,65.28,37900.0,65.43,65.5,65.22,65.28,37900.0
2013-07-16 10:20:00,65.27,65.29,64.95,65.04,78100.0,65.27,65.29,64.95,65.04,78100.0
2013-07-16 10:30:00,65.05,65.27,65.03,65.15,63500.0,65.05,65.27,65.03,65.15,63500.0
2013-07-16 10:40:00,65.13,65.14,64.99,65.02,63300.0,65.13,65.14,64.99,65.02,63300.0
2013-07-16 10:50:00,65.04,65.17,64.99,65.15,87500.0,65.04,65.17,64.99,65.15,87500.0
2013-07-16 11:00:00,65.15,65.15,64.87,64.95,80800.0,65.15,65.15,64.87,64.95,80800.0
2013-07-16 11:10:00,64.9,64.97,64.4,64.63,84600.0,64.9,64.97,64.4,64.63,84600.0
2013-07-16 11:20:00,64.61,64.9,64.56,64.85,63800.0,64.61,64.9,64.56,64.85,63800.0
2013-07-16 11:30:00,64.83,64.93,64.72,64.76,99900.0,64.83,64.93,64.72,64.76,99900.0
2013-07-16 11:40:00,64.78,64.81,64.38,64.43,58800.0,64.78,64.81,64.38,64.43,58800.0
2013-07-16 11:50:00,64.43,64.55,64.38,64.5,78400.0,64.43,64.55,64.38,64.5,78400.0
2013-07-16 12:00:00,64.5,64.55,64.48,64.5,37000.0,64.5,64.55,64.48,64.5,37000.0
2013-07-16 12:10:00,64.5,64.7,64.5,64.68,42400.0,64.5,64.7,64.5,64.68,42400.0
2013-07-16 12:20:00,64.68,64.99,64.64,64.97,46600.0,64.68,64.99,64.64,64.97,46600.0
2013-07-16 12:30:00,64.98,65.0,64.73,64.74,41000.0,64.98,65.0,64.73,64.74,41000.0
2013-07-16 12:40:00,64.75,65.0,64.69,64.93,28400.0,64.75,65.0,64.69,64.93,28400.0
2013-07-16 12:50:00,64.89,64.89,64.61,64.64,26500.0,64.89,64.89,64.61,64.64,26500.0
2013-07-16 13:00:00,64.66,64.97,64.66,64.91,73300.0,64.66,64.97,64.66,64.91,73300.0
2013-07-16 13:10:00,64.88,64.89,64.72,64.8,173700.0,64.88,64.89,64.72,64.8,173700.0
2013-07-16 13:20:00,64.8,64.8,64.55,64.6,38400.0,64.8,64.8,64.55,64.6,38400.0
2013-07-16 13:30:00,64.61,64.75,64.58,64.68,29000.0,64.61,64.75,64.58,64.68,29000.0
2013-07-16 13:40:00,64.7,64.78,64.53,64.56,43200.0,64.7,64.78,64.53,64.56,43200.0
2013-07-16 13:50:00,64.57,64.58,64.3,64.39,127800.0,64.57,64.58,64.3,64.39,127800.0
2013-07-16 14:00:00,64.36,64.48,64.31,64.42,78400.0,64.36,64.48,64.31,64.42,78400.0
2013-07-16 14:10:00,64.41,64.47,64.36,64.37,137300.0,64.41,64.47,64.36,64.37,137300.0
2013-07-16 14:20:00,64.37,64.45,64.37,64.38,36000.0,64.37,64.45,64.37,64.38,36000.0
2013-07-16 14:30:00,64.4,64.45,64.37,64.41,47100.0,64.4,64.45,64.37,64.41,47100.0
2013-07-16 14:40:00,64.39,64.43,64.32,64.33,38100.0,64.39,64.43,64.32,64.33,38100.0
2013-07-16 14:50:00,64.31,64.4,64.25,64.4,37700.0,64.31,64.4,64.25,64.4,37700.0
2013-07-16 15:00:00,64.4,64.43,64.3,64.4,23700.0,64.4,64.43,64.3,64.4,23700.0
2013-07-16 15:10:00,64.39,64.43,64.3,64.35,27100.0,64.39,64.43,64.3,64.35,27100.0
2013-07-16 15:20:00,64.34,64.4,64.3,64.35,44400.0,64.34,64.4,64.3,64.35,44400.0
2013-07-16 15:30:00,64.35,64.4,64.31,64.35,92700.0,64.35,64.4,64.31,64.35,92700.0
2013-07-16 15:40:00,64.35,64.37,64.25,64.29,80300.0,64.35,64.37,64.25,64.29,80300.0
2013-07-16 15:50:00,64.29,64.34,64.13,64.19,226600.0,64.29,64.34,64.13,64.19,226600.0
2013-07-17 09:30:00,64.14,64.69,64.14,64.27,77300.0,64.14,64.69,64.14,64.27,77300.0
2013-07-17 09:40:00,64.3,64.55,64.23,64.36,108000.0,64.3,64.55,64.23,64.36,108000.0
2013-07-17 09:50:00,64.36,64.38,63.8,63.93,122100.0,64.36,64.38,63.8,63.93,122100.0
2013-07-17 10:00:00,63.99,64.09,63.52,63.77,137500.0,63.99,64.09,63.52,63.77,137500.0
2013-07-17 10:10:00,63.78,63.85,63.45,63.6,125600.0,63.78,63.85,63.45,63.6,125600.0
2013-07-17 10:20:00,63.55,63.99,63.33,63.99,105800.0,63.55,63.99,63.33,63.99,105800.0
2013-07-17 10:30:00,63.97,64.0,63.7,63.75,55800.0,63.97,64.0,63.7,63.75,55800.0
2013-07-17 10:40:00,63.73,63.76,63.44,63.65,55500.0,63.73,63.76,63.44,63.65,55500.0
2013-07-17 10:50:00,63.64,63.77,63.55,63.7,84000.0,63.64,63.77,63.55,63.7,84000.0
2013-07-17 11:00:00,63.71,63.76,63.44,63.66,296400.0,63.71,63.76,63.44,63.66,296400.0
2013-07-17 11:10:00,63.68,63.86,63.67,63.73,190900.0,63.68,63.86,63.67,63.73,190900.0
2013-07-17 11:20:00,63.69,64.11,63.66,64.11,123200.0,63.69,64.11,63.66,64.11,123200.0
2013-07-17 11:30:00,64.11,64.12,63.98,64.09,23900.0,64.11,64.12,63.98,64.09,23900.0
2013-07-17 11:40:00,64.11,64.21,64.11,64.14,40400.0,64.11,64.21,64.11,64.14,40400.0
2013-07-17 11:50:00,64.17,64.3,64.11,64.15,46500.0,64.17,64.3,64.11,64.15,46500.0
2013-07-17 12:00:00,64.15,64.16,64.04,64.06,32600.0,64.15,64.16,64.04,64.06,32600.0
2013-07-17 12:10:00,64.06,64.15,63.93,63.93,81600.0,64.06,64.15,63.93,63.93,81600.0
2013-07-17 12:20:00,64.0,64.14,63.96,64.11,33200.0,64.0,64.14,63.96,64.11,33200.0
2013-07-17 12:30:00,64.14,64.2,64.08,64.15,29600.0,64.14,64.2,64.08,64.15,29600.0
2013-07-17 12:40:00,64.16,64.2,64.08,64.14,25800.0,64.16,64.2,64.08,64.14,25800.0
2013-07-17 12:50:00,64.14,64.16,64.04,64.13,28500.0,64.14,64.16,64.04,64.13,28500.0
2013-07-17 13:00:00,64.14,64.19,64.03,64.04,21400.0,64.14,64.19,64.03,64.04,21400.0
2013-07-17 13:10:00,64.04,64.08,63.91,64.0,64200.0,64.04,64.08,63.91,64.0,64200.0
2013-07-17 13:20:00,64.0,64.0,63.9,63.97,23900.0,64.0,64.0,63.9,63.97,23900.0
2013-07-17 13:30:00,63.97,64.12,63.9,64.12,80800.0,63.97,64.12,63.9,64.12,80800.0
2013-07-17 13:40:00,64.12,64.21,64.12,64.2,17100.0,64.12,64.21,64.12,64.2,17100.0
2013-07-17 13:50:00,64.2,64.2,64.05,64.17,31700.0,64.2,64.2,64.05,64.17,31700.0
2013-07-17 14:00:00,64.19,64.47,64.18,64.3,86500.0,64.19,64.47,64.18,64.3,86500.0
2013-07-17 14:10:00,64.28,64.69,64.23,64.69,133500.0,64.28,64.69,64.23,64.69,133500.0
2013-07-17 14:20:00,64.69,64.69,64.52,64.58,55800.0,64.69,64.69,64.52,64.58,55800.0
2013-07-17 14:30:00,64.57,64.81,64.5,64.81,72100.0,64.57,64.81,64.5,64.81,72100.0
2013-07-17 14:40:00,64.81,64.91,64.64,64.8,50300.0,64.81,64.91,64.64,64.8,50300.0
2013-07-17 14:50:00,64.8,64.99,64.77,64.86,57100.0,64.8,64.99,64.77,64.86,57100.0
2013-07-17 15:00:00,64.89,64.94,64.82,64.93,42900.0,64.89,64.94,64.82,64.93,42900.0
2013-07-17 15:10:00,64.92,65.13,64.91,64.92,98200.0,64.92,65.13,64.91,64.92,98200.0
2013-07-17 15:20:00,64.91,65.25,64.88,65.2,95900.0,64.91,65.25,64.88,65.2,95900.0
2013-07-17 15:30:00,65.2,65.21,65.03,65.03,51800.0,65.2,65.21,65.03,65.03,51800.0
2013-07-17 15:40:00,65.02,65.24,65.02,65.16,57600.0,65.02,65.24,65.02,65.16,57600.0
2013-07-17 15:50:00,65.18,65.34,65.09,65.32,180600.0,65.18,65.34,65.09,65.32,180600.0
2013-07-18 09:30:00,65.32,66.22,65.06,66.06,107700.0,65.32,66.22,65.06,66.06,107700.0
2013-07-18 09:40:00,66.14,66.25,65.96,66.23,83700.0,66.14,66.25,65.96,66.23,83700.0
2013-07-18 09:50:00,66.25,66.25,65.8,66.03,51600.0,66.25,66.25,65.8,66.03,51600.0
2013-07-18 10:00:00,66.06,66.15,65.99,66.1,83300.0,66.06,66.15,65.99,66.1,83300.0
2013-07-18 10:10:00,66.08,66.2,66.06,66.19,61700.0,66.08,66.2,66.06,66.19,61700.0
2013-07-18 10:20:00,66.19,66.2,65.94,66.07,96600.0,66.19,66.2,65.94,66.07,96600.0
2013-07-18 10:30:00,66.08,66.25,66.08,66.19,55100.0,66.08,66.25,66.08,66.19,55100.0
2013-07-18 10:40:00,66.19,66.19,66.02,66.16,54300.0,66.19,66.19,66.02,66.16,54300.0
2013-07-18 10:50:00,66.16,66.18,66.0,66.06,47600.0,66.16,66.18,66.0,66.06,47600.0
2013-07-18 11:00:00,66.02,66.22,65.97,66.14,81900.0,66.02,66.22,65.97,66.14,81900.0
2013-07-18 11:10:00,66.16,66.21,66.08,66.11,24600.0,66.16,66.21,66.08,66.11,24600.0
2013-07-18 11:20:00,66.09,66.09,65.83,65.91,44900.0,66.09,66.09,65.83,65.91,44900.0
2013-07-18 11:30:00,65.91,65.95,65.83,65.86,48400.0,65.91,65.95,65.83,65.86,48400.0
2013-07-18 11:40:00,65.84,65.93,65.72,65.8,72900.0,65.84,65.93,65.72,65.8,72900.0
2013-07-18 11:50:00,65.79,65.81,65.7,65.8,27000.0,65.79,65.81,65.7,65.8,27000.0
2013-07-18 12:00:00,65.8,65.94,65.8,65.9,44200.0,65.8,65.94,65.8,65.9,44200.0
2013-07-18 12:10:00,65.9,65.9,65.73,65.73,14300.0,65.9,65.9,65.73,65.73,14300.0
2013-07-18 12:20:00,65.75,65.76,65.65,65.68,33000.0,65.75,65.76,65.65,65.68,33000.0
2013-07-18 12:30:00,65.71,65.74,65.55,65.55,31000.0,65.71,65.74,65.55,65.55,31000.0
2013-07-18 12:40:00,65.55,65.73,65.5,65.7,35600.0,65.55,65.73,65.5,65.7,35600.0
2013-07-18 12:50:00,65.7,65.73,65.67,65.71,20700.0,65.7,65.73,65.67,65.71,20700.0
2013-07-18 13:00:00,65.7,65.8,65.7,65.72,20700.0,65.7,65.8,65.7,65.72,20700.0
2013-07-18 13:10:00,65.71,65.98,65.71,65.93,31200.0,65.71,65.98,65.71,65.93,31200.0
2013-07-18 13:20:00,65.93,66.07,65.92,66.01,21400.0,65.93,66.07,65.92,66.01,21400.0
2013-07-18 13:30:00,66.0,66.03,65.87,65.91,38200.0,66.0,66.03,65.87,65.91,38200.0
2013-07-18 13:40:00,65.92,65.98,65.9,65.92,25700.0,65.92,65.98,65.9,65.92,25700.0
2013-07-18 13:50:00,65.92,66.12,65.9,66.12,40400.0,65.92,66.12,65.9,66.12,40400.0
2013-07-18 14:00:00,66.13,66.18,65.98,65.98,35400.0,66.13,66.18,65.98,65.98,35400.0
2013-07-18 14:10:00,65.99,66.14,65.99,66.13,35200.0,65.99,66.14,65.99,66.13,35200.0
2013-07-18 14:20:00,66.13,66.15,65.92,65.98,72900.0,66.13,66.15,65.92,65.98,72900.0
2013-07-18 14:30:00,65.98,66.05,65.88,66.01,198500.0,65.98,66.05,65.88,66.01,198500.0
2013-07-18 14:40:00,65.99,66.05,65.95,65.96,31300.0,65.99,66.05,65.95,65.96,31300.0
2013-07-18 14:50:00,65.97,66.03,65.94,65.99,28700.0,65.97,66.03,65.94,65.99,28700.0
2013-07-18 15:00:00,65.99,66.04,65.97,66.01,29900.0,65.99,66.04,65.97,66.01,29900.0
2013-07-18 15:10:00,66.02,66.04,65.91,65.94,28100.0,66.02,66.04,65.91,65.94,28100.0
2013-07-18 15:20:00,65.94,66.01,65.93,65.98,43800.0,65.94,66.01,65.93,65.98,43800.0
2013-07-18 15:30:00,65.98,66.02,65.8,65.84,47500.0,65.98,66.02,65.8,65.84,47500.0
2013-07-18 15:40:00,65.82,65.87,65.73,65.82,64900.0,65.82,65.87,65.73,65.82,64900.0
2013-07-18 15:50:00,65.82,65.88,65.76,65.78,131800.0,65.82,65.88,65.76,65.78,131800.0
2013-07-19 09:30:00,66.16,66.28,66.02,66.14,171900.0,66.16,66.28,66.02,66.14,171900.0
2013-07-19 09:40:00,66.14,66.25,66.08,66.16,128900.0,66.14,66.25,66.08,66.16,128900.0
2013-07-19 09:50:00,66.16,66.55,66.08,66.52,145200.0,66.16,66.55,66.08,66.52,145200.0
2013-07-19 10:00:00,66.56,67.32,66.5,67.17,320000.0,66.56,67.32,66.5,67.17,320000.0
2013-07-19 10:10:00,67.16,67.17,66.66,66.76,106700.0,67.16,67.17,66.66,66.76,106700.0
2013-07-19 10:20:00,66.76,67.0,66.69,66.95,85900.0,66.76,67.0,66.69,66.95,85900.0
2013-07-19 10:30:00,66.97,67.37,66.93,67.29,143400.0,66.97,67.37,66.93,67.29,143400.0
2013-07-19 10:40:00,67.29,67.46,67.15,67.31,108900.0,67.29,67.46,67.15,67.31,108900.0
2013-07-19 10:50:00,67.31,67.4,67.25,67.31,67500.0,67.31,67.4,67.25,67.31,67500.0
2013-07-19 11:00:00,67.34,67.36,67.09,67.3,69400.0,67.34,67.36,67.09,67.3,69400.0
2013-07-19 11:10:00,67.29,67.33,67.14,67.3,62200.0,67.29,67.33,67.14,67.3,62200.0
2013-07-19 11:20:00,67.28,67.42,67.26,67.34,84700.0,67.28,67.42,67.26,67.34,84700.0
2013-07-19 11:30:00,67.33,67.5,67.31,67.45,250800.0,67.33,67.5,67.31,67.45,250800.0
2013-07-19 11:40:00,67.43,67.45,67.17,67.4,47800.0,67.43,67.45,67.17,67.4,47800.0
2013-07-19 11:50:00,67.4,67.47,67.36,67.44,43400.0,67.4,67.47,67.36,67.44,43400.0
2013-07-19 12:00:00,67.44,67.55,67.39,67.47,70600.0,67.44,67.55,67.39,67.47,70600.0
2013-07-19 12:10:00,67.46,67.49,67.39,67.44,58900.0,67.46,67.49,67.39,67.44,58900.0
2013-07-19 12:20:00,67.44,67.46,67.28,67.42,52100.0,67.44,67.46,67.28,67.42,52100.0
2013-07-19 12:30:00,67.43,67.43,67.33,67.38,72900.0,67.43,67.43,67.33,67.38,72900.0
2013-07-19 12:40:00,67.36,67.4,67.25,67.3,104000.0,67.36,67.4,67.25,67.3,104000.0
2013-07-19 12:50:00,67.28,67.46,67.28,67.45,55700.0,67.28,67.46,67.28,67.45,55700.0
2013-07-19 13:00:00,67.44,67.46,67.27,67.27,43800.0,67.44,67.46,67.27,67.27,43800.0
2013-07-19 13:10:00,67.27,67.48,67.27,67.44,71200.0,67.27,67.48,67.27,67.44,71200.0
2013-07-19 13:20:00,67.44,67.48,67.35,67.46,62000.0,67.44,67.48,67.35,67.46,62000.0
2013-07-19 13:30:00,67.45,67.9,67.45,67.81,158700.0,67.45,67.9,67.45,67.81,158700.0
2013-07-19 13:40:00,67.75,67.77,67.68,67.76,60200.0,67.75,67.77,67.68,67.76,60200.0
2013-07-19 13:50:00,67.77,67.77,67.55,67.63,77600.0,67.77,67.77,67.55,67.63,77600.0
2013-07-19 14:00:00,67.64,67.84,67.64,67.82,147600.0,67.64,67.84,67.64,67.82,147600.0
2013-07-19 14:10:00,67.83,67.85,67.65,67.76,67200.0,67.83,67.85,67.65,67.76,67200.0
2013-07-19 14:20:00,67.76,67.81,67.56,67.79,71400.0,67.76,67.81,67.56,67.79,71400.0
2013-07-19 14:30:00,67.79,67.84,67.69,67.71,60000.0,67.79,67.84,67.69,67.71,60000.0
2013-07-19 14:40:00,67.71,67.85,67.7,67.72,94000.0,67.71,67.85,67.7,67.72,94000.0
2013-07-19 14:50:00,67.71,67.74,67.43,67.53,140700.0,67.71,67.74,67.43,67.53,140700.0
2013-07-19 15:00:00,67.56,67.68,67.54,67.61,87600.0,67.56,67.68,67.54,67.61,87600.0
2013-07-19 15:10:00,67.64,67.71,67.58,67.69,78500.0,67.64,67.71,67.58,67.69,78500.0
2013-07-19 15:20:00,67.69,67.77,67.68,67.76,58500.0,67.69,67.77,67.68,67.76,58500.0
2013-07-19 15:30:00,67.75,67.8,67.59,67.67,103900.0,67.75,67.8,67.59,67.67,103900.0
2013-07-19 15:40:00,67.67,67.77,67.66,67.74,171200.0,67.67,67.77,67.66,67.74,171200.0
2013-07-19 15:50:00,67.75,67.77,67.6,67.69,330500.0,67.75,67.77,67.6,67.69,330500.0
2013-07-22 09:30:00,67.89,67.95,67.25,67.39,114000.0,67.89,67.95,67.25,67.39,114000.0
2013-07-22 09:40:00,67.45,67.45,66.9,67.06,96100.0,67.45,67.45,66.9,67.06,96100.0
2013-07-22 09:50:00,67.06,67.16,67.0,67.1,98300.0,67.06,67.16,67.0,67.1,98300.0
2013-07-22 10:00:00,67.1,67.29,66.99,67.16,94700.0,67.1,67.29,66.99,67.16,94700.0
2013-07-22 10:10:00,67.19,67.25,67.05,67.09,47100.0,67.19,67.25,67.05,67.09,47100.0
2013-07-22 10:20:00,67.09,67.23,67.09,67.14,47500.0,67.09,67.23,67.09,67.14,47500.0
2013-07-22 10:30:00,67.14,67.37,67.11,67.26,76200.0,67.14,67.37,67.11,67.26,76200.0
2013-07-22 10:40:00,67.26,67.55,67.21,67.28,104500.0,67.26,67.55,67.21,67.28,104500.0
2013-07-22 10:50:00,67.29,67.3,67.1,67.23,36500.0,67.29,67.3,67.1,67.23,36500.0
2013-07-22 11:00:00,67.21,67.55,67.21,67.55,28700.0,67.21,67.55,67.21,67.55,28700.0
2013-07-22 11:10:00,67.55,67.74,67.51,67.71,75200.0,67.55,67.74,67.51,67.71,75200.0
2013-07-22 11:20:00,67.7,67.81,67.58,67.78,31500.0,67.7,67.81,67.58,67.78,31500.0
2013-07-22 11:30:00,67.75,67.78,67.59,67.6,17300.0,67.75,67.78,67.59,67.6,17300.0
2013-07-22 11:40:00,67.59,67.75,67.54,67.58,44000.0,67.59,67.75,67.54,67.58,44000.0
2013-07-22 11:50:00,67.57,67.77,67.52,67.7,38300.0,67.57,67.77,67.52,67.7,38300.0
2013-07-22 12:00:00,67.75,67.93,67.69,67.79,26700.0,67.75,67.93,67.69,67.79,26700.0
2013-07-22 12:10:00,67.79,67.87,67.73,67.75,33300.0,67.79,67.87,67.73,67.75,33300.0
2013-07-22 12:20:00,67.75,67.85,67.7,67.81,25500.0,67.75,67.85,67.7,67.81,25500.0
2013-07-22 12:30:00,67.84,67.94,67.73,67.89,26400.0,67.84,67.94,67.73,67.89,26400.0
2013-07-22 12:40:00,67.88,67.93,67.76,67.77,22200.0,67.88,67.93,67.76,67.77,22200.0
2013-07-22 12:50:00,67.78,67.81,67.58,67.61,40100.0,67.78,67.81,67.58,67.61,40100.0
2013-07-22 13:00:00,67.61,67.69,67.52,67.63,71400.0,67.61,67.69,67.52,67.63,71400.0
2013-07-22 13:10:00,67.63,67.69,67.4,67.47,40300.0,67.63,67.69,67.4,67.47,40300.0
2013-07-22 13:20:00,67.47,67.47,67.22,67.23,23100.0,67.47,67.47,67.22,67.23,23100.0
2013-07-22 13:30:00,67.23,67.47,67.22,67.39,30400.0,67.23,67.47,67.22,67.39,30400.0
2013-07-22 13:40:00,67.38,67.45,67.36,67.36,20900.0,67.38,67.45,67.36,67.36,20900.0
2013-07-22 13:50:00,67.37,67.47,67.36,67.46,29100.0,67.37,67.47,67.36,67.46,29100.0
2013-07-22 14:00:00,67.47,67.59,67.42,67.59,47900.0,67.47,67.59,67.42,67.59,47900.0
2013-07-22 14:10:00,67.59,67.66,67.52,67.61,40800.0,67.59,67.66,67.52,67.61,40800.0
2013-07-22 14:20:00,67.62,67.63,67.4,67.48,49900.0,67.62,67.63,67.4,67.48,49900.0
2013-07-22 14:30:00,67.48,67.51,67.4,67.4,28100.0,67.48,67.51,67.4,67.4,28100.0
2013-07-22 14:40:00,67.4,67.47,67.4,67.4,30700.0,67.4,67.47,67.4,67.4,30700.0
2013-07-22 14:50:00,67.4,67.49,67.4,67.48,32700.0,67.4,67.49,67.4,67.48,32700.0
2013-07-22 15:00:00,67.48,67.66,67.47,67.55,30500.0,67.48,67.66,67.47,67.55,30500.0
2013-07-22 15:10:00,67.55,67.59,67.46,67.5,22700.0,67.55,67.59,67.46,67.5,22700.0
2013-07-22 15:20:00,67.48,67.5,67.4,67.43,50000.0,67.48,67.5,67.4,67.43,50000.0
2013-07-22 15:30:00,67.49,67.49,67.36,67.42,77700.0,67.49,67.49,67.36,67.42,77700.0
2013-07-22 15:40:00,67.42,67.46,67.36,67.38,67700.0,67.42,67.46,67.36,67.38,67700.0
2013-07-22 15:50:00,67.37,67.76,67.32,67.51,255900.0,67.37,67.76,67.32,67.51,255900.0
2013-07-23 09:30:00,67.8,68.25,67.73,68.2,96300.0,67.8,68.25,67.73,68.2,96300.0
2013-07-23 09:40:00,68.25,68.25,67.76,67.88,85000.0,68.25,68.25,67.76,67.88,85000.0
2013-07-23 09:50:00,67.86,67.87,67.45,67.63,47300.0,67.86,67.87,67.45,67.63,47300.0
2013-07-23 10:00:00,67.61,67.65,67.44,67.5,26200.0,67.61,67.65,67.44,67.5,26200.0
2013-07-23 10:10:00,67.56,67.75,67.5,67.58,37800.0,67.56,67.75,67.5,67.58,37800.0
2013-07-23 10:20:00,67.54,67.71,67.51,67.6,41600.0,67.54,67.71,67.51,67.6,41600.0
2013-07-23 10:30:00,67.62,67.87,67.6,67.77,35000.0,67.62,67.87,67.6,67.77,35000.0
2013-07-23 10:40:00,67.77,68.08,67.74,68.08,60000.0,67.77,68.08,67.74,68.08,60000.0
2013-07-23 10:50:00,68.09,68.09,67.81,67.84,22200.0,68.09,68.09,67.81,67.84,22200.0
2013-07-23 11:00:00,67.82,68.0,67.81,67.93,26600.0,67.82,68.0,67.81,67.93,26600.0
2013-07-23 11:10:00,67.95,68.02,67.91,67.94,28100.0,67.95,68.02,67.91,67.94,28100.0
2013-07-23 11:20:00,67.95,68.11,67.93,68.02,32600.0,67.95,68.11,67.93,68.02,32600.0
2013-07-23 11:30:00,68.07,68.07,67.72,67.75,22700.0,68.07,68.07,67.72,67.75,22700.0
2013-07-23 11:40:00,67.75,67.83,67.61,67.75,70400.0,67.75,67.83,67.61,67.75,70400.0
2013-07-23 11:50:00,67.74,67.83,67.7,67.7,34900.0,67.74,67.83,67.7,67.7,34900.0
2013-07-23 12:00:00,67.67,67.94,67.63,67.8,49500.0,67.67,67.94,67.63,67.8,49500.0
2013-07-23 12:10:00,67.8,67.85,67.75,67.78,7600.0,67.8,67.85,67.75,67.78,7600.0
2013-07-23 12:20:00,67.8,67.86,67.75,67.86,11100.0,67.8,67.86,67.75,67.86,11100.0
2013-07-23 12:30:00,67.82,67.83,67.77,67.81,7000.0,67.82,67.83,67.77,67.81,7000.0
2013-07-23 12:40:00,67.81,67.95,67.81,67.88,14100.0,67.81,67.95,67.81,67.88,14100.0
2013-07-23 12:50:00,67.89,67.96,67.89,67.9,14900.0,67.89,67.96,67.89,67.9,14900.0
2013-07-23 13:00:00,67.96,67.96,67.77,67.85,50100.0,67.96,67.96,67.77,67.85,50100.0
2013-07-23 13:10:00,67.84,67.91,67.81,67.9,17300.0,67.84,67.91,67.81,67.9,17300.0
2013-07-23 13:20:00,67.84,67.9,67.75,67.86,66000.0,67.84,67.9,67.75,67.86,66000.0
2013-07-23 13:30:00,67.86,67.89,67.82,67.85,14700.0,67.86,67.89,67.82,67.85,14700.0
2013-07-23 13:40:00,67.83,67.89,67.73,67.79,26200.0,67.83,67.89,67.73,67.79,26200.0
2013-07-23 13:50:00,67.76,67.79,67.71,67.79,44000.0,67.76,67.79,67.71,67.79,44000.0
2013-07-23 14:00:00,67.8,67.88,67.71,67.81,27500.0,67.8,67.88,67.71,67.81,27500.0
2013-07-23 14:10:00,67.76,67.87,67.75,67.78,37400.0,67.76,67.87,67.75,67.78,37400.0
2013-07-23 14:20:00,67.76,67.83,67.76,67.83,2300.0,67.76,67.83,67.76,67.83,2300.0
2013-07-23 14:30:00,67.85,67.89,67.74,67.8,81500.0,67.85,67.89,67.74,67.8,81500.0
2013-07-23 14:40:00,67.8,67.84,67.75,67.8,25700.0,67.8,67.84,67.75,67.8,25700.0
2013-07-23 14:50:00,67.8,67.8,67.66,67.75,89900.0,67.8,67.8,67.66,67.75,89900.0
2013-07-23 15:00:00,67.75,67.82,67.75,67.8,29100.0,67.75,67.82,67.75,67.8,29100.0
2013-07-23 15:10:00,67.79,67.89,67.75,67.87,19700.0,67.79,67.89,67.75,67.87,19700.0
2013-07-23 15:20:00,67.87,67.87,67.77,67.8,10600.0,67.87,67.87,67.77,67.8,10600.0
2013-07-23 15:30:00,67.78,67.82,67.73,67.78,30300.0,67.78,67.82,67.73,67.78,30300.0
2013-07-23 15:40:00,67.79,67.86,67.72,67.76,65400.0,67.79,67.86,67.72,67.76,65400.0
2013-07-23 15:50:00,67.75,67.82,67.66,67.78,194100.0,67.75,67.82,67.66,67.78,194100.0
2013-07-24 09:30:00,68.21,68.5,68.15,68.2,70200.0,68.21,68.5,68.15,68.2,70200.0
2013-07-24 09:40:00,68.2,68.4,68.07,68.31,84400.0,68.2,68.4,68.07,68.31,84400.0
2013-07-24 09:50:00,68.31,68.36,67.92,68.03,118300.0,68.31,68.36,67.92,68.03,118300.0
2013-07-24 10:00:00,68.0,68.19,67.97,68.0,44800.0,68.0,68.19,67.97,68.0,44800.0
2013-07-24 10:10:00,68.0,68.04,67.77,67.88,43700.0,68.0,68.04,67.77,67.88,43700.0
2013-07-24 10:20:00,67.89,68.11,67.8,68.04,56100.0,67.89,68.11,67.8,68.04,56100.0
2013-07-24 10:30:00,68.08,68.1,67.88,67.95,25100.0,68.08,68.1,67.88,67.95,25100.0
2013-07-24 10:40:00,67.95,68.1,67.9,67.99,16200.0,67.95,68.1,67.9,67.99,16200.0
2013-07-24 10:50:00,67.99,68.14,67.93,68.01,15600.0,67.99,68.14,67.93,68.01,15600.0
2013-07-24 11:00:00,68.01,68.09,67.91,67.99,43400.0,68.01,68.09,67.91,67.99,43400.0
2013-07-24 11:10:00,68.0,68.1,67.91,68.07,64800.0,68.0,68.1,67.91,68.07,64800.0
2013-07-24 11:20:00,68.07,68.08,67.92,67.94,38200.0,68.07,68.08,67.92,67.94,38200.0
2013-07-24 11:30:00,67.95,67.98,67.8,67.8,29200.0,67.95,67.98,67.8,67.8,29200.0
2013-07-24 11:40:00,67.8,67.87,67.72,67.83,22900.0,67.8,67.87,67.72,67.83,22900.0
2013-07-24 11:50:00,67.82,67.87,67.78,67.78,10900.0,67.82,67.87,67.78,67.78,10900.0
2013-07-24 12:00:00,67.81,67.88,67.71,67.78,35300.0,67.81,67.88,67.71,67.78,35300.0
2013-07-24 12:10:00,67.81,67.83,67.65,67.73,38100.0,67.81,67.83,67.65,67.73,38100.0
2013-07-24 12:20:00,67.7,67.94,67.65,67.94,22500.0,67.7,67.94,67.65,67.94,22500.0
2013-07-24 12:30:00,67.93,67.93,67.81,67.84,8100.0,67.93,67.93,67.81,67.84,8100.0
2013-07-24 12:40:00,67.81,67.95,67.8,67.92,29400.0,67.81,67.95,67.8,67.92,29400.0
2013-07-24 12:50:00,67.93,67.95,67.87,67.91,17400.0,67.93,67.95,67.87,67.91,17400.0
2013-07-24 13:00:00,67.9,67.95,67.8,67.8,29700.0,67.9,67.95,67.8,67.8,29700.0
2013-07-24 13:10:00,67.82,67.82,67.65,67.76,22700.0,67.82,67.82,67.65,67.76,22700.0
2013-07-24 13:20:00,67.76,67.79,67.72,67.75,19800.0,67.76,67.79,67.72,67.75,19800.0
2013-07-24 13:30:00,67.75,67.78,67.66,67.72,51100.0,67.75,67.78,67.66,67.72,51100.0
2013-07-24 13:40:00,67.73,67.81,67.5,67.56,58100.0,67.73,67.81,67.5,67.56,58100.0
2013-07-24 13:50:00,67.6,67.67,67.58,67.6,34500.0,67.6,67.67,67.58,67.6,34500.0
2013-07-24 14:00:00,67.6,67.68,67.6,67.64,15900.0,67.6,67.68,67.6,67.64,15900.0
2013-07-24 14:10:00,67.64,67.67,67.54,67.61,40100.0,67.64,67.67,67.54,67.61,40100.0
2013-07-24 14:20:00,67.57,67.69,67.57,67.69,15200.0,67.57,67.69,67.57,67.69,15200.0
2013-07-24 14:30:00,67.69,67.69,67.46,67.48,28600.0,67.69,67.69,67.46,67.48,28600.0
2013-07-24 14:40:00,67.46,67.62,67.45,67.61,8000.0,67.46,67.62,67.45,67.61,8000.0
2013-07-24 14:50:00,67.61,67.66,67.53,67.64,44400.0,67.61,67.66,67.53,67.64,44400.0
2013-07-24 15:00:00,67.61,67.68,67.56,67.66,33100.0,67.61,67.68,67.56,67.66,33100.0
2013-07-24 15:10:00,67.65,67.76,67.62,67.67,32300.0,67.65,67.76,67.62,67.67,32300.0
2013-07-24 15:20:00,67.68,67.75,67.56,67.56,26400.0,67.68,67.75,67.56,67.56,26400.0
2013-07-24 15:30:00,67.59,67.75,67.53,67.61,64700.0,67.59,67.75,67.53,67.61,64700.0
2013-07-24 15:40:00,67.61,67.81,67.61,67.72,36900.0,67.61,67.81,67.61,67.72,36900.0
2013-07-24 15:50:00,67.72,67.94,67.64,67.72,116500.0,67.72,67.94,67.64,67.72,116500.0
2013-07-25 09:30:00,67.85,68.17,67.7,68.12,50600.0,67.85,68.17,67.7,68.12,50600.0
2013-07-25 09:40:00,68.07,68.38,67.91,68.38,65500.0,68.07,68.38,67.91,68.38,65500.0
2013-07-25 09:50:00,68.38,68.42,68.3,68.39,41400.0,68.38,68.42,68.3,68.39,41400.0
2013-07-25 10:00:00,68.42,68.95,68.4,68.94,208500.0,68.42,68.95,68.4,68.94,208500.0
2013-07-25 10:10:00,68.88,68.96,68.7,68.76,42400.0,68.88,68.96,68.7,68.76,42400.0
2013-07-25 10:20:00,68.71,68.9,68.64,68.84,21500.0,68.71,68.9,68.64,68.84,21500.0
2013-07-25 10:30:00,68.86,69.0,68.83,68.86,49600.0,68.86,69.0,68.83,68.86,49600.0
2013-07-25 10:40:00,68.88,69.0,68.69,69.0,47100.0,68.88,69.0,68.69,69.0,47100.0
2013-07-25 10:50:00,69.0,69.09,68.95,69.0,99400.0,69.0,69.09,68.95,69.0,99400.0
2013-07-25 11:00:00,68.99,69.01,68.84,69.0,46600.0,68.99,69.01,68.84,69.0,46600.0
2013-07-25 11:10:00,69.0,69.01,68.94,69.0,45000.0,69.0,69.01,68.94,69.0,45000.0
2013-07-25 11:20:00,69.01,69.09,68.94,69.05,59200.0,69.01,69.09,68.94,69.05,59200.0
2013-07-25 11:30:00,69.05,69.13,68.84,68.9,45200.0,69.05,69.13,68.84,68.9,45200.0
2013-07-25 11:40:00,68.89,69.0,68.87,68.96,18300.0,68.89,69.0,68.87,68.96,18300.0
2013-07-25 11:50:00,68.96,69.0,68.88,68.92,21400.0,68.96,69.0,68.88,68.92,21400.0
2013-07-25 12:00:00,68.92,68.99,68.89,68.94,16300.0,68.92,68.99,68.89,68.94,16300.0
2013-07-25 12:10:00,68.95,69.0,68.92,68.96,27500.0,68.95,69.0,68.92,68.96,27500.0
2013-07-25 12:20:00,68.95,69.03,68.94,68.94,28400.0,68.95,69.03,68.94,68.94,28400.0
2013-07-25 12:30:00,68.89,68.95,68.83,68.87,28200.0,68.89,68.95,68.83,68.87,28200.0
2013-07-25 12:40:00,68.85,68.98,68.83,68.88,14700.0,68.85,68.98,68.83,68.88,14700.0
2013-07-25 12:50:00,68.94,68.94,68.7,68.78,43000.0,68.94,68.94,68.7,68.78,43000.0
2013-07-25 13:00:00,68.78,68.85,68.69,68.69,18400.0,68.78,68.85,68.69,68.69,18400.0
2013-07-25 13:10:00,68.7,68.79,68.68,68.79,23900.0,68.7,68.79,68.68,68.79,23900.0
2013-07-25 13:20:00,68.79,68.91,68.61,68.64,48700.0,68.79,68.91,68.61,68.64,48700.0
2013-07-25 13:30:00,68.62,68.66,68.61,68.61,17800.0,68.62,68.66,68.61,68.61,17800.0
2013-07-25 13:40:00,68.61,68.65,68.54,68.56,30500.0,68.61,68.65,68.54,68.56,30500.0
2013-07-25 13:50:00,68.56,68.65,68.51,68.63,29400.0,68.56,68.65,68.51,68.63,29400.0
2013-07-25 14:00:00,68.63,68.65,68.55,68.59,31100.0,68.63,68.65,68.55,68.59,31100.0
2013-07-25 14:10:00,68.59,68.65,68.56,68.64,31000.0,68.59,68.65,68.56,68.64,31000.0
2013-07-25 14:20:00,68.64,68.76,68.62,68.73,17800.0,68.64,68.76,68.62,68.73,17800.0
2013-07-25 14:30:00,68.76,68.76,68.63,68.68,66600.0,68.76,68.76,68.63,68.68,66600.0
2013-07-25 14:40:00,68.7,68.74,68.62,68.7,61900.0,68.7,68.74,68.62,68.7,61900.0
2013-07-25 14:50:00,68.71,68.83,68.67,68.81,25400.0,68.71,68.83,68.67,68.81,25400.0
2013-07-25 15:00:00,68.81,68.93,68.78,68.88,29200.0,68.81,68.93,68.78,68.88,29200.0
2013-07-25 15:10:00,68.89,68.98,68.85,68.92,39700.0,68.89,68.98,68.85,68.92,39700.0
2013-07-25 15:20:00,68.91,69.07,68.91,69.07,50000.0,68.91,69.07,68.91,69.07,50000.0
2013-07-25 15:30:00,69.05,69.13,69.0,69.04,70100.0,69.05,69.13,69.0,69.04,70100.0
2013-07-25 15:40:00,69.06,69.11,68.98,69.05,58800.0,69.06,69.11,68.98,69.05,58800.0
2013-07-25 15:50:00,69.04,69.27,69.01,69.22,203900.0,69.04,69.27,69.01,69.22,203900.0
2013-07-26 09:30:00,69.16,69.31,68.84,69.19,41000.0,69.16,69.31,68.84,69.19,41000.0
2013-07-26 09:40:00,69.18,69.47,69.0,69.45,36000.0,69.18,69.47,69.0,69.45,36000.0
2013-07-26 09:50:00,69.4,69.5,69.21,69.32,55000.0,69.4,69.5,69.21,69.32,55000.0
2013-07-26 10:00:00,69.33,69.4,69.05,69.15,42500.0,69.33,69.4,69.05,69.15,42500.0
2013-07-26 10:10:00,69.13,69.4,68.96,69.4,41000.0,69.13,69.4,68.96,69.4,41000.0
2013-07-26 10:20:00,69.4,69.45,68.98,69.0,48700.0,69.4,69.45,68.98,69.0,48700.0
2013-07-26 10:30:00,69.04,69.23,68.98,69.01,56000.0,69.04,69.23,68.98,69.01,56000.0
2013-07-26 10:40:00,69.0,69.01,68.85,68.85,74500.0,69.0,69.01,68.85,68.85,74500.0
2013-07-26 10:50:00,68.85,68.86,68.65,68.74,62700.0,68.85,68.86,68.65,68.74,62700.0
2013-07-26 11:00:00,68.74,68.87,68.72,68.8,44500.0,68.74,68.87,68.72,68.8,44500.0
2013-07-26 11:10:00,68.73,68.88,68.44,68.52,74700.0,68.73,68.88,68.44,68.52,74700.0
2013-07-26 11:20:00,68.53,68.74,68.4,68.74,40100.0,68.53,68.74,68.4,68.74,40100.0
2013-07-26 11:30:00,68.74,68.92,68.73,68.86,22700.0,68.74,68.92,68.73,68.86,22700.0
2013-07-26 11:40:00,68.85,69.0,68.79,69.0,17200.0,68.85,69.0,68.79,69.0,17200.0
2013-07-26 11:50:00,68.98,69.0,68.78,68.79,48000.0,68.98,69.0,68.78,68.79,48000.0
2013-07-26 12:00:00,68.79,68.9,68.77,68.87,21000.0,68.79,68.9,68.77,68.87,21000.0
2013-07-26 12:10:00,68.84,68.87,68.75,68.8,26800.0,68.84,68.87,68.75,68.8,26800.0
2013-07-26 12:20:00,68.79,68.83,68.75,68.82,16100.0,68.79,68.83,68.75,68.82,16100.0
2013-07-26 12:30:00,68.82,68.94,68.82,68.93,46900.0,68.82,68.94,68.82,68.93,46900.0
2013-07-26 12:40:00,68.9,69.08,68.84,69.0,55100.0,68.9,69.08,68.84,69.0,55100.0
2013-07-26 12:50:00,69.0,69.01,68.83,68.83,18300.0,69.0,69.01,68.83,68.83,18300.0
2013-07-26 13:00:00,68.8,69.05,68.77,69.0,18200.0,68.8,69.05,68.77,69.0,18200.0
2013-07-26 13:10:00,68.99,69.05,68.95,69.01,14000.0,68.99,69.05,68.95,69.01,14000.0
2013-07-26 13:20:00,69.03,69.04,68.96,69.0,9500.0,69.03,69.04,68.96,69.0,9500.0
2013-07-26 13:30:00,69.0,69.0,68.9,68.96,13000.0,69.0,69.0,68.9,68.96,13000.0
2013-07-26 13:40:00,68.97,69.04,68.93,69.01,16200.0,68.97,69.04,68.93,69.01,16200.0
2013-07-26 13:50:00,69.0,69.05,68.93,68.94,15400.0,69.0,69.05,68.93,68.94,15400.0
2013-07-26 14:00:00,68.93,69.04,68.91,69.03,18800.0,68.93,69.04,68.91,69.03,18800.0
2013-07-26 14:10:00,69.02,69.11,68.98,69.03,28500.0,69.02,69.11,68.98,69.03,28500.0
2013-07-26 14:20:00,69.05,69.09,69.02,69.09,35100.0,69.05,69.09,69.02,69.09,35100.0
2013-07-26 14:30:00,69.07,69.13,68.95,68.96,24900.0,69.07,69.13,68.95,68.96,24900.0
2013-07-26 14:40:00,68.95,69.06,68.9,69.0,39400.0,68.95,69.06,68.9,69.0,39400.0
2013-07-26 14:50:00,69.01,69.05,68.95,69.0,20900.0,69.01,69.05,68.95,69.0,20900.0
2013-07-26 15:00:00,69.01,69.04,68.94,69.0,33700.0,69.01,69.04,68.94,69.0,33700.0
2013-07-26 15:10:00,69.01,69.08,69.0,69.01,21500.0,69.01,69.08,69.0,69.01,21500.0
2013-07-26 15:20:00,69.01,69.05,68.98,68.99,31000.0,69.01,69.05,68.98,68.99,31000.0
2013-07-26 15:30:00,68.99,69.14,68.99,69.13,58500.0,68.99,69.14,68.99,69.13,58500.0
2013-07-26 15:40:00,69.13,69.19,69.1,69.16,51200.0,69.13,69.19,69.1,69.16,51200.0
2013-07-26 15:50:00,69.16,69.16,69.01,69.03,194200.0,69.16,69.16,69.01,69.03,194200.0
2013-07-29 09:30:00,68.71,69.06,68.0,68.35,52500.0,68.71,69.06,68.0,68.35,52500.0
2013-07-29 09:40:00,68.34,68.5,68.31,68.44,32000.0,68.34,68.5,68.31,68.44,32000.0
2013-07-29 09:50:00,68.46,68.46,68.29,68.33,26700.0,68.46,68.46,68.29,68.33,26700.0
2013-07-29 10:00:00,68.37,68.47,68.25,68.42,36500.0,68.37,68.47,68.25,68.42,36500.0
2013-07-29 10:10:00,68.5,68.68,68.43,68.5,17100.0,68.5,68.68,68.43,68.5,17100.0
2013-07-29 10:20:00,68.5,68.94,68.5,68.86,15400.0,68.5,68.94,68.5,68.86,15400.0
2013-07-29 10:30:00,68.89,68.9,68.7,68.75,26100.0,68.89,68.9,68.7,68.75,26100.0
2013-07-29 10:40:00,68.75,68.8,68.49,68.49,35400.0,68.75,68.8,68.49,68.49,35400.0
2013-07-29 10:50:00,68.5,68.52,68.34,68.52,11800.0,68.5,68.52,68.34,68.52,11800.0
2013-07-29 11:00:00,68.54,68.65,68.54,68.6,16100.0,68.54,68.65,68.54,68.6,16100.0
2013-07-29 11:10:00,68.62,68.64,68.42,68.44,34800.0,68.62,68.64,68.42,68.44,34800.0
2013-07-29 11:20:00,68.43,68.51,68.41,68.48,8300.0,68.43,68.51,68.41,68.48,8300.0
2013-07-29 11:30:00,68.46,68.5,68.41,68.47,26800.0,68.46,68.5,68.41,68.47,26800.0
2013-07-29 11:40:00,68.48,68.87,68.48,68.84,61200.0,68.48,68.87,68.48,68.84,61200.0
2013-07-29 11:50:00,68.82,68.93,68.78,68.93,9900.0,68.82,68.93,68.78,68.93,9900.0
2013-07-29 12:00:00,68.9,69.0,68.9,68.97,11900.0,68.9,69.0,68.9,68.97,11900.0
2013-07-29 12:10:00,69.0,69.11,68.93,69.04,13400.0,69.0,69.11,68.93,69.04,13400.0
2013-07-29 12:20:00,69.04,69.09,68.92,68.94,23000.0,69.04,69.09,68.92,68.94,23000.0
2013-07-29 12:30:00,68.95,69.0,68.88,68.96,30300.0,68.95,69.0,68.88,68.96,30300.0
2013-07-29 12:40:00,68.97,69.0,68.87,68.9,22700.0,68.97,69.0,68.87,68.9,22700.0
2013-07-29 12:50:00,68.91,68.96,68.85,68.85,13200.0,68.91,68.96,68.85,68.85,13200.0
2013-07-29 13:00:00,68.86,68.93,68.84,68.9,16600.0,68.86,68.93,68.84,68.9,16600.0
2013-07-29 13:10:00,68.9,68.99,68.86,68.93,23400.0,68.9,68.99,68.86,68.93,23400.0
2013-07-29 13:20:00,68.91,68.99,68.88,68.99,11600.0,68.91,68.99,68.88,68.99,11600.0
2013-07-29 13:30:00,68.93,68.94,68.85,68.86,17900.0,68.93,68.94,68.85,68.86,17900.0
2013-07-29 13:40:00,68.86,68.89,68.84,68.87,11200.0,68.86,68.89,68.84,68.87,11200.0
2013-07-29 13:50:00,68.85,68.9,68.85,68.89,8300.0,68.85,68.9,68.85,68.89,8300.0
2013-07-29 14:00:00,68.89,68.95,68.85,68.87,16400.0,68.89,68.95,68.85,68.87,16400.0
2013-07-29 14:10:00,68.88,69.01,68.81,69.0,42200.0,68.88,69.01,68.81,69.0,42200.0
2013-07-29 14:20:00,69.03,69.03,68.95,68.99,15300.0,69.03,69.03,68.95,68.99,15300.0
2013-07-29 14:30:00,68.98,69.02,68.94,68.98,17700.0,68.98,69.02,68.94,68.98,17700.0
2013-07-29 14:40:00,68.97,68.99,68.92,68.98,10600.0,68.97,68.99,68.92,68.98,10600.0
2013-07-29 14:50:00,69.0,69.01,68.94,69.0,18600.0,69.0,69.01,68.94,69.0,18600.0
2013-07-29 15:00:00,69.0,69.0,68.85,68.88,18800.0,69.0,69.0,68.85,68.88,18800.0
2013-07-29 15:10:00,68.88,68.88,68.82,68.82,17600.0,68.88,68.88,68.82,68.82,17600.0
2013-07-29 15:20:00,68.8,68.87,68.76,68.83,20200.0,68.8,68.87,68.76,68.83,20200.0
2013-07-29 15:30:00,68.85,68.93,68.84,68.91,37400.0,68.85,68.93,68.84,68.91,37400.0
2013-07-29 15:40:00,68.92,69.01,68.88,68.98,36300.0,68.92,69.01,68.88,68.98,36300.0
2013-07-29 15:50:00,68.97,69.23,68.86,69.1,184400.0,68.97,69.23,68.86,69.1,184400.0
2013-07-30 09:30:00,69.73,69.98,69.52,69.65,158400.0,69.73,69.98,69.52,69.65,158400.0
2013-07-30 09:40:00,69.6,69.65,69.38,69.51,51600.0,69.6,69.65,69.38,69.51,51600.0
2013-07-30 09:50:00,69.56,69.61,69.29,69.38,57000.0,69.56,69.61,69.29,69.38,57000.0
2013-07-30 10:00:00,69.35,69.5,69.24,69.31,61700.0,69.35,69.5,69.24,69.31,61700.0
2013-07-30 10:10:00,69.29,69.34,69.03,69.1,53000.0,69.29,69.34,69.03,69.1,53000.0
2013-07-30 10:20:00,69.18,69.33,69.1,69.1,92600.0,69.18,69.33,69.1,69.1,92600.0
2013-07-30 10:30:00,69.17,69.21,68.88,68.98,53300.0,69.17,69.21,68.88,68.98,53300.0
2013-07-30 10:40:00,68.97,68.97,68.8,68.96,33400.0,68.97,68.97,68.8,68.96,33400.0
2013-07-30 10:50:00,68.89,69.25,68.87,69.12,54500.0,68.89,69.25,68.87,69.12,54500.0
2013-07-30 11:00:00,69.11,69.19,68.9,68.98,25500.0,69.11,69.19,68.9,68.98,25500.0
2013-07-30 11:10:00,69.0,69.16,68.92,69.08,51500.0,69.0,69.16,68.92,69.08,51500.0
2013-07-30 11:20:00,69.11,69.25,69.02,69.17,61700.0,69.11,69.25,69.02,69.17,61700.0
2013-07-30 11:30:00,69.12,69.37,69.07,69.31,23400.0,69.12,69.37,69.07,69.31,23400.0
2013-07-30 11:40:00,69.37,69.56,69.37,69.5,27100.0,69.37,69.56,69.37,69.5,27100.0
2013-07-30 11:50:00,69.47,69.5,69.31,69.35,12100.0,69.47,69.5,69.31,69.35,12100.0
2013-07-30 12:00:00,69.44,69.5,69.36,69.43,4100.0,69.44,69.5,69.36,69.43,4100.0
2013-07-30 12:10:00,69.45,69.52,69.41,69.44,10600.0,69.45,69.52,69.41,69.44,10600.0
2013-07-30 12:20:00,69.42,69.7,69.41,69.54,29400.0,69.42,69.7,69.41,69.54,29400.0
2013-07-30 12:30:00,69.54,69.61,69.5,69.61,17400.0,69.54,69.61,69.5,69.61,17400.0
2013-07-30 12:40:00,69.6,69.75,69.54,69.75,29100.0,69.6,69.75,69.54,69.75,29100.0
2013-07-30 12:50:00,69.76,69.76,69.68,69.73,12500.0,69.76,69.76,69.68,69.73,12500.0
2013-07-30 13:00:00,69.71,69.77,69.66,69.73,33200.0,69.71,69.77,69.66,69.73,33200.0
2013-07-30 13:10:00,69.73,69.75,69.67,69.7,17500.0,69.73,69.75,69.67,69.7,17500.0
2013-07-30 13:20:00,69.69,69.75,69.62,69.65,21100.0,69.69,69.75,69.62,69.65,21100.0
2013-07-30 13:30:00,69.62,69.74,69.51,69.71,25800.0,69.62,69.74,69.51,69.71,25800.0
2013-07-30 13:40:00,69.69,69.74,69.42,69.5,15600.0,69.69,69.74,69.42,69.5,15600.0
2013-07-30 13:50:00,69.45,69.58,69.45,69.55,7500.0,69.45,69.58,69.45,69.55,7500.0
2013-07-30 14:00:00,69.55,69.55,69.43,69.49,15900.0,69.55,69.55,69.43,69.49,15900.0
2013-07-30 14:10:00,69.5,69.5,69.44,69.46,9600.0,69.5,69.5,69.44,69.46,9600.0
2013-07-30 14:20:00,69.47,69.5,69.44,69.46,7300.0,69.47,69.5,69.44,69.46,7300.0
2013-07-30 14:30:00,69.5,69.51,69.43,69.45,34200.0,69.5,69.51,69.43,69.45,34200.0
2013-07-30 14:40:00,69.49,69.58,69.46,69.51,34000.0,69.49,69.58,69.46,69.51,34000.0
2013-07-30 14:50:00,69.51,69.7,69.48,69.66,23100.0,69.51,69.7,69.48,69.66,23100.0
2013-07-30 15:00:00,69.65,69.89,69.62,69.83,48700.0,69.65,69.89,69.62,69.83,48700.0
2013-07-30 15:10:00,69.83,69.84,69.78,69.79,12600.0,69.83,69.84,69.78,69.79,12600.0
2013-07-30 15:20:00,69.79,69.88,69.74,69.79,31300.0,69.79,69.88,69.74,69.79,31300.0
2013-07-30 15:30:00,69.8,69.86,69.77,69.77,25700.0,69.8,69.86,69.77,69.77,25700.0
2013-07-30 15:40:00,69.76,69.79,69.59,69.61,87500.0,69.76,69.79,69.59,69.61,87500.0
2013-07-30 15:50:00,69.6,69.63,69.53,69.56,127900.0,69.6,69.63,69.53,69.56,127900.0
2013-07-31 09:30:00,69.65,70.05,69.63,70.03,109000.0,69.65,70.05,69.63,70.03,109000.0
2013-07-31 09:40:00,69.98,70.13,69.84,70.13,80900.0,69.98,70.13,69.84,70.13,80900.0
2013-07-31 09:50:00,70.13,70.3,70.1,70.26,57900.0,70.13,70.3,70.1,70.26,57900.0
2013-07-31 10:00:00,70.24,70.24,70.0,70.15,26000.0,70.24,70.24,70.0,70.15,26000.0
2013-07-31 10:10:00,70.16,70.21,70.13,70.15,39000.0,70.16,70.21,70.13,70.15,39000.0
2013-07-31 10:20:00,70.14,70.23,70.08,70.08,29600.0,70.14,70.23,70.08,70.08,29600.0
2013-07-31 10:30:00,70.07,70.07,69.87,69.87,41200.0,70.07,70.07,69.87,69.87,41200.0
2013-07-31 10:40:00,69.88,70.01,69.75,69.93,33000.0,69.88,70.01,69.75,69.93,33000.0
2013-07-31 10:50:00,69.89,69.93,69.56,69.91,75700.0,69.89,69.93,69.56,69.91,75700.0
2013-07-31 11:00:00,69.91,69.91,69.54,69.58,323000.0,69.91,69.91,69.54,69.58,323000.0
2013-07-31 11:10:00,69.55,69.62,69.51,69.51,25900.0,69.55,69.62,69.51,69.51,25900.0
2013-07-31 11:20:00,69.51,69.68,69.51,69.63,27100.0,69.51,69.68,69.51,69.63,27100.0
2013-07-31 11:30:00,69.63,69.72,69.62,69.7,16400.0,69.63,69.72,69.62,69.7,16400.0
2013-07-31 11:40:00,69.69,69.79,69.63,69.77,19300.0,69.69,69.79,69.63,69.77,19300.0
2013-07-31 11:50:00,69.78,69.92,69.78,69.87,12900.0,69.78,69.92,69.78,69.87,12900.0
2013-07-31 12:00:00,69.9,69.9,69.76,69.76,4800.0,69.9,69.9,69.76,69.76,4800.0
2013-07-31 12:10:00,69.74,69.78,69.61,69.64,10800.0,69.74,69.78,69.61,69.64,10800.0
2013-07-31 12:20:00,69.66,69.71,69.64,69.69,10900.0,69.66,69.71,69.64,69.69,10900.0
2013-07-31 12:30:00,69.69,69.72,69.52,69.55,15600.0,69.69,69.72,69.52,69.55,15600.0
2013-07-31 12:40:00,69.55,69.57,69.46,69.57,22000.0,69.55,69.57,69.46,69.57,22000.0
2013-07-31 12:50:00,69.59,69.76,69.59,69.73,15600.0,69.59,69.76,69.59,69.73,15600.0
2013-07-31 13:00:00,69.73,69.74,69.59,69.59,11200.0,69.73,69.74,69.59,69.59,11200.0
2013-07-31 13:10:00,69.57,69.58,69.5,69.5,11700.0,69.57,69.58,69.5,69.5,11700.0
2013-07-31 13:20:00,69.48,69.52,69.46,69.51,8900.0,69.48,69.52,69.46,69.51,8900.0
2013-07-31 13:30:00,69.5,69.52,69.46,69.5,12600.0,69.5,69.52,69.46,69.5,12600.0
2013-07-31 13:40:00,69.52,69.63,69.49,69.5,12400.0,69.52,69.63,69.49,69.5,12400.0
2013-07-31 13:50:00,69.51,69.53,69.38,69.41,23100.0,69.51,69.53,69.38,69.41,23100.0
2013-07-31 14:00:00,69.41,69.52,69.38,69.44,18300.0,69.41,69.52,69.38,69.44,18300.0
2013-07-31 14:10:00,69.42,69.45,69.36,69.43,19000.0,69.42,69.45,69.36,69.43,19000.0
2013-07-31 14:20:00,69.44,69.5,69.38,69.49,19100.0,69.44,69.5,69.38,69.49,19100.0
2013-07-31 14:30:00,69.47,69.6,69.45,69.54,26600.0,69.47,69.6,69.45,69.54,26600.0
2013-07-31 14:40:00,69.52,69.64,69.52,69.61,24400.0,69.52,69.64,69.52,69.61,24400.0
2013-07-31 14:50:00,69.64,69.75,69.6,69.62,21500.0,69.64,69.75,69.6,69.62,21500.0
2013-07-31 15:00:00,69.62,69.68,69.6,69.67,32900.0,69.62,69.68,69.6,69.67,32900.0
2013-07-31 15:10:00,69.69,69.75,69.63,69.69,40300.0,69.69,69.75,69.63,69.69,40300.0
2013-07-31 15:20:00,69.68,69.79,69.68,69.78,35300.0,69.68,69.79,69.68,69.78,35300.0
2013-07-31 15:30:00,69.76,69.79,69.71,69.76,38700.0,69.76,69.79,69.71,69.76,38700.0
2013-07-31 15:40:00,69.76,69.79,69.69,69.72,73400.0,69.76,69.79,69.69,69.72,73400.0
2013-07-31 15:50:00,69.72,69.72,69.42,69.57,208000.0,69.72,69.72,69.42,69.57,208000.0
2013-08-01 09:30:00,69.98,70.2,69.68,70.16,70500.0,69.98,70.2,69.68,70.16,70500.0
2013-08-01 09:40:00,70.17,70.23,70.06,70.09,39900.0,70.17,70.23,70.06,70.09,39900.0
2013-08-01 09:50:00,70.1,70.11,69.81,69.91,37500.0,70.1,70.11,69.81,69.91,37500.0
2013-08-01 10:00:00,69.9,69.98,69.83,69.96,19600.0,69.9,69.98,69.83,69.96,19600.0
2013-08-01 10:10:00,69.98,70.14,69.96,70.05,38700.0,69.98,70.14,69.96,70.05,38700.0
2013-08-01 10:20:00,70.07,70.22,70.05,70.21,47200.0,70.07,70.22,70.05,70.21,47200.0
2013-08-01 10:30:00,70.17,70.39,70.16,70.38,59500.0,70.17,70.39,70.16,70.38,59500.0
2013-08-01 10:40:00,70.39,70.4,69.98,69.98,42200.0,70.39,70.4,69.98,69.98,42200.0
2013-08-01 10:50:00,69.98,70.11,69.9,70.11,29100.0,69.98,70.11,69.9,70.11,29100.0
2013-08-01 11:00:00,70.1,70.12,70.03,70.08,27600.0,70.1,70.12,70.03,70.08,27600.0
2013-08-01 11:10:00,70.09,70.2,70.05,70.19,19100.0,70.09,70.2,70.05,70.19,19100.0
2013-08-01 11:20:00,70.15,70.24,70.11,70.23,11000.0,70.15,70.24,70.11,70.23,11000.0
2013-08-01 11:30:00,70.25,70.29,70.07,70.17,19500.0,70.25,70.29,70.07,70.17,19500.0
2013-08-01 11:40:00,70.16,70.37,70.11,70.34,29600.0,70.16,70.37,70.11,70.34,29600.0
2013-08-01 11:50:00,70.34,70.41,70.28,70.41,27500.0,70.34,70.41,70.28,70.41,27500.0
2013-08-01 12:00:00,70.41,70.42,70.23,70.35,31000.0,70.41,70.42,70.23,70.35,31000.0
2013-08-01 12:10:00,70.3,70.5,70.3,70.49,50800.0,70.3,70.5,70.3,70.49,50800.0
2013-08-01 12:20:00,70.47,70.48,70.31,70.37,18600.0,70.47,70.48,70.31,70.37,18600.0
2013-08-01 12:30:00,70.37,70.58,70.36,70.57,59700.0,70.37,70.58,70.36,70.57,59700.0
2013-08-01 12:40:00,70.58,70.65,70.56,70.65,22500.0,70.58,70.65,70.56,70.65,22500.0
2013-08-01 12:50:00,70.64,70.75,70.59,70.75,50500.0,70.64,70.75,70.59,70.75,50500.0
2013-08-01 13:00:00,70.75,70.8,70.69,70.71,15700.0,70.75,70.8,70.69,70.71,15700.0
2013-08-01 13:10:00,70.73,70.87,70.73,70.87,24900.0,70.73,70.87,70.73,70.87,24900.0
2013-08-01 13:20:00,70.87,70.93,70.84,70.9,22800.0,70.87,70.93,70.84,70.9,22800.0
2013-08-01 13:30:00,70.9,70.95,70.87,70.94,18300.0,70.9,70.95,70.87,70.94,18300.0
2013-08-01 13:40:00,70.95,70.95,70.92,70.94,23800.0,70.95,70.95,70.92,70.94,23800.0
2013-08-01 13:50:00,70.93,71.1,70.92,70.98,89300.0,70.93,71.1,70.92,70.98,89300.0
2013-08-01 14:00:00,70.98,71.2,70.94,71.14,37000.0,70.98,71.2,70.94,71.14,37000.0
2013-08-01 14:10:00,71.14,71.18,71.03,71.08,24700.0,71.14,71.18,71.03,71.08,24700.0
2013-08-01 14:20:00,71.09,71.2,71.08,71.1,29000.0,71.09,71.2,71.08,71.1,29000.0
2013-08-01 14:30:00,71.09,71.23,71.09,71.16,40100.0,71.09,71.23,71.09,71.16,40100.0
2013-08-01 14:40:00,71.17,71.18,71.04,71.15,39800.0,71.17,71.18,71.04,71.15,39800.0
2013-08-01 14:50:00,71.15,71.25,71.12,71.2,57100.0,71.15,71.25,71.12,71.2,57100.0
2013-08-01 15:00:00,71.19,71.22,71.14,71.19,25000.0,71.19,71.22,71.14,71.19,25000.0
2013-08-01 15:10:00,71.2,71.22,71.15,71.16,34900.0,71.2,71.22,71.15,71.16,34900.0
2013-08-01 15:20:00,71.16,71.26,71.13,71.26,32800.0,71.16,71.26,71.13,71.26,32800.0
2013-08-01 15:30:00,71.25,71.3,71.22,71.25,59400.0,71.25,71.3,71.22,71.25,59400.0
2013-08-01 15:40:00,71.26,71.3,71.11,71.14,101600.0,71.26,71.3,71.11,71.14,101600.0
2013-08-01 15:50:00,71.15,71.25,71.07,71.1,94300.0,71.15,71.25,71.07,71.1,94300.0
2013-08-02 09:30:00,71.3,71.49,71.11,71.45,119200.0,71.3,71.49,71.11,71.45,119200.0
2013-08-02 09:40:00,71.44,71.54,71.32,71.5,78800.0,71.44,71.54,71.32,71.5,78800.0
2013-08-02 09:50:00,71.49,71.56,71.34,71.49,45800.0,71.49,71.56,71.34,71.49,45800.0
2013-08-02 10:00:00,71.49,71.71,71.39,71.7,58600.0,71.49,71.71,71.39,71.7,58600.0
2013-08-02 10:10:00,71.71,72.11,71.66,71.94,94100.0,71.71,72.11,71.66,71.94,94100.0
2013-08-02 10:20:00,71.93,72.01,71.86,71.93,39200.0,71.93,72.01,71.86,71.93,39200.0
2013-08-02 10:30:00,71.96,72.0,71.87,71.93,39300.0,71.96,72.0,71.87,71.93,39300.0
2013-08-02 10:40:00,71.92,71.99,71.62,71.67,63800.0,71.92,71.99,71.62,71.67,63800.0
2013-08-02 10:50:00,71.69,71.77,71.65,71.72,29600.0,71.69,71.77,71.65,71.72,29600.0
2013-08-02 11:00:00,71.7,71.86,71.7,71.86,30200.0,71.7,71.86,71.7,71.86,30200.0
2013-08-02 11:10:00,71.84,71.89,71.79,71.85,21400.0,71.84,71.89,71.79,71.85,21400.0
2013-08-02 11:20:00,71.86,72.01,71.81,71.96,38000.0,71.86,72.01,71.81,71.96,38000.0
2013-08-02 11:30:00,71.95,72.01,71.92,71.99,34300.0,71.95,72.01,71.92,71.99,34300.0
2013-08-02 11:40:00,71.96,72.03,71.93,72.03,17300.0,71.96,72.03,71.93,72.03,17300.0
2013-08-02 11:50:00,72.0,72.01,71.94,71.96,22100.0,72.0,72.01,71.94,71.96,22100.0
2013-08-02 12:00:00,71.98,72.19,71.98,72.15,56500.0,71.98,72.19,71.98,72.15,56500.0
2013-08-02 12:10:00,72.15,72.19,72.08,72.1,20400.0,72.15,72.19,72.08,72.1,20400.0
2013-08-02 12:20:00,72.1,72.13,72.01,72.05,29400.0,72.1,72.13,72.01,72.05,29400.0
2013-08-02 12:30:00,72.06,72.15,72.04,72.12,36600.0,72.06,72.15,72.04,72.12,36600.0
2013-08-02 12:40:00,72.12,72.2,72.1,72.2,30900.0,72.12,72.2,72.1,72.2,30900.0
2013-08-02 12:50:00,72.19,72.24,72.19,72.24,66100.0,72.19,72.24,72.19,72.24,66100.0
2013-08-02 13:00:00,72.24,72.39,72.23,72.37,39700.0,72.24,72.39,72.23,72.37,39700.0
2013-08-02 13:10:00,72.35,72.62,72.35,72.59,69300.0,72.35,72.62,72.35,72.59,69300.0
2013-08-02 13:20:00,72.59,72.68,72.5,72.66,45500.0,72.59,72.68,72.5,72.66,45500.0
2013-08-02 13:30:00,72.65,72.69,72.55,72.64,31800.0,72.65,72.69,72.55,72.64,31800.0
2013-08-02 13:40:00,72.64,72.85,72.61,72.84,61100.0,72.64,72.85,72.61,72.84,61100.0
2013-08-02 13:50:00,72.85,72.85,72.77,72.79,45300.0,72.85,72.85,72.77,72.79,45300.0
2013-08-02 14:00:00,72.77,72.77,72.61,72.65,41800.0,72.77,72.77,72.61,72.65,41800.0
2013-08-02 14:10:00,72.67,72.67,72.55,72.55,50500.0,72.67,72.67,72.55,72.55,50500.0
2013-08-02 14:20:00,72.54,72.72,72.52,72.72,36700.0,72.54,72.72,72.52,72.72,36700.0
2013-08-02 14:30:00,72.73,72.82,72.73,72.77,32100.0,72.73,72.82,72.73,72.77,32100.0
2013-08-02 14:40:00,72.79,72.82,72.73,72.73,22800.0,72.79,72.82,72.73,72.73,22800.0
2013-08-02 14:50:00,72.74,72.77,72.69,72.75,11900.0,72.74,72.77,72.69,72.75,11900.0
2013-08-02 15:00:00,72.75,72.89,72.75,72.85,57200.0,72.75,72.89,72.75,72.85,57200.0
2013-08-02 15:10:00,72.84,72.89,72.82,72.83,28000.0,72.84,72.89,72.82,72.83,28000.0
2013-08-02 15:20:00,72.82,72.84,72.78,72.8,33300.0,72.82,72.84,72.78,72.8,33300.0
2013-08-02 15:30:00,72.8,72.88,72.78,72.81,68000.0,72.8,72.88,72.78,72.81,68000.0
2013-08-02 15:40:00,72.81,72.82,72.75,72.78,73100.0,72.81,72.82,72.75,72.78,73100.0
2013-08-02 15:50:00,72.77,72.97,72.63,72.7,306300.0,72.77,72.97,72.63,72.7,306300.0
2013-08-05 09:30:00,72.36,72.7,72.18,72.69,53600.0,72.36,72.7,72.18,72.69,53600.0
2013-08-05 09:40:00,72.72,73.17,72.69,72.97,73500.0,72.72,73.17,72.69,72.97,73500.0
2013-08-05 09:50:00,72.94,73.0,72.89,72.97,41400.0,72.94,73.0,72.89,72.97,41400.0
2013-08-05 10:00:00,72.98,73.04,72.92,72.98,44900.0,72.98,73.04,72.92,72.98,44900.0
2013-08-05 10:10:00,72.95,73.1,72.88,73.03,76800.0,72.95,73.1,72.88,73.03,76800.0
2013-08-05 10:20:00,73.03,73.15,72.98,73.13,51400.0,73.03,73.15,72.98,73.13,51400.0
2013-08-05 10:30:00,73.11,73.18,73.03,73.17,46200.0,73.11,73.18,73.03,73.17,46200.0
2013-08-05 10:40:00,73.17,73.32,72.92,72.94,64200.0,73.17,73.32,72.92,72.94,64200.0
2013-08-05 10:50:00,72.97,73.03,72.64,72.82,71100.0,72.97,73.03,72.64,72.82,71100.0
2013-08-05 11:00:00,72.84,72.97,72.83,72.87,25500.0,72.84,72.97,72.83,72.87,25500.0
2013-08-05 11:10:00,72.88,73.06,72.85,73.05,18100.0,72.88,73.06,72.85,73.05,18100.0
2013-08-05 11:20:00,73.02,73.04,72.84,72.85,29600.0,73.02,73.04,72.84,72.85,29600.0
2013-08-05 11:30:00,72.85,72.93,72.8,72.81,38300.0,72.85,72.93,72.8,72.81,38300.0
2013-08-05 11:40:00,72.81,72.89,72.8,72.82,18600.0,72.81,72.89,72.8,72.82,18600.0
2013-08-05 11:50:00,72.87,72.88,72.71,72.76,13500.0,72.87,72.88,72.71,72.76,13500.0
2013-08-05 12:00:00,72.75,72.92,72.75,72.92,11300.0,72.75,72.92,72.75,72.92,11300.0
2013-08-05 12:10:00,72.89,73.05,72.89,73.03,19700.0,72.89,73.05,72.89,73.03,19700.0
2013-08-05 12:20:00,73.02,73.38,73.0,73.38,48000.0,73.02,73.38,73.0,73.38,48000.0
2013-08-05 12:30:00,73.39,73.44,73.04,73.06,27800.0,73.39,73.44,73.04,73.06,27800.0
2013-08-05 12:40:00,73.05,73.09,73.05,73.06,8300.0,73.05,73.09,73.05,73.06,8300.0
2013-08-05 12:50:00,73.05,73.19,73.05,73.19,16600.0,73.05,73.19,73.05,73.19,16600.0
2013-08-05 13:00:00,73.17,73.2,73.04,73.06,14200.0,73.17,73.2,73.04,73.06,14200.0
2013-08-05 13:10:00,73.06,73.12,73.05,73.07,7200.0,73.06,73.12,73.05,73.07,7200.0
2013-08-05 13:20:00,73.07,73.17,73.07,73.12,14000.0,73.07,73.17,73.07,73.12,14000.0
2013-08-05 13:30:00,73.11,73.12,73.03,73.05,12600.0,73.11,73.12,73.03,73.05,12600.0
2013-08-05 13:40:00,73.05,73.12,73.04,73.06,12600.0,73.05,73.12,73.04,73.06,12600.0
2013-08-05 13:50:00,73.1,73.16,73.06,73.08,24400.0,73.1,73.16,73.06,73.08,24400.0
2013-08-05 14:00:00,73.06,73.1,73.0,73.1,63500.0,73.06,73.1,73.0,73.1,63500.0
2013-08-05 14:10:00,73.09,73.1,72.94,72.94,30600.0,73.09,73.1,72.94,72.94,30600.0
2013-08-05 14:20:00,72.95,72.95,72.79,72.94,21100.0,72.95,72.95,72.79,72.94,21100.0
2013-08-05 14:30:00,72.94,73.09,72.94,73.07,23300.0,72.94,73.09,72.94,73.07,23300.0
2013-08-05 14:40:00,73.06,73.21,73.02,73.2,36500.0,73.06,73.21,73.02,73.2,36500.0
2013-08-05 14:50:00,73.19,73.28,73.17,73.25,29000.0,73.19,73.28,73.17,73.25,29000.0
2013-08-05 15:00:00,73.24,73.29,73.22,73.29,22200.0,73.24,73.29,73.22,73.29,22200.0
2013-08-05 15:10:00,73.29,73.43,73.29,73.39,61000.0,73.29,73.43,73.29,73.39,61000.0
2013-08-05 15:20:00,73.39,73.47,73.33,73.46,29300.0,73.39,73.47,73.33,73.46,29300.0
2013-08-05 15:30:00,73.46,73.5,73.46,73.47,67100.0,73.46,73.5,73.46,73.47,67100.0
2013-08-05 15:40:00,73.44,73.52,73.4,73.5,156600.0,73.44,73.52,73.4,73.5,156600.0
2013-08-05 15:50:00,73.5,73.69,73.47,73.55,218300.0,73.5,73.69,73.47,73.55,218300.0
2013-08-06 09:30:00,73.54,74.29,73.41,74.21,111400.0,73.54,74.29,73.41,74.21,111400.0
2013-08-06 09:40:00,74.23,74.24,73.95,74.04,40400.0,74.23,74.24,73.95,74.04,40400.0
2013-08-06 09:50:00,74.03,74.08,73.99,74.0,109100.0,74.03,74.08,73.99,74.0,109100.0
2013-08-06 10:00:00,74.0,74.15,73.99,74.1,77800.0,74.0,74.15,73.99,74.1,77800.0
2013-08-06 10:10:00,74.06,74.08,73.74,73.9,127600.0,74.06,74.08,73.74,73.9,127600.0
2013-08-06 10:20:00,73.95,74.0,73.55,73.6,37000.0,73.95,74.0,73.55,73.6,37000.0
2013-08-06 10:30:00,73.61,73.61,73.21,73.34,75500.0,73.61,73.61,73.21,73.34,75500.0
2013-08-06 10:40:00,73.34,73.45,73.21,73.3,35100.0,73.34,73.45,73.21,73.3,35100.0
2013-08-06 10:50:00,73.29,73.36,73.25,73.25,29800.0,73.29,73.36,73.25,73.25,29800.0
2013-08-06 11:00:00,73.25,73.35,73.11,73.23,86900.0,73.25,73.35,73.11,73.23,86900.0
2013-08-06 11:10:00,73.22,73.43,73.22,73.33,48400.0,73.22,73.43,73.22,73.33,48400.0
2013-08-06 11:20:00,73.31,73.56,73.2,73.56,38000.0,73.31,73.56,73.2,73.56,38000.0
2013-08-06 11:30:00,73.53,73.57,73.3,73.34,16000.0,73.53,73.57,73.3,73.34,16000.0
2013-08-06 11:40:00,73.34,73.42,73.13,73.13,19400.0,73.34,73.42,73.13,73.13,19400.0
2013-08-06 11:50:00,73.12,73.36,73.12,73.28,12000.0,73.12,73.36,73.12,73.28,12000.0
2013-08-06 12:00:00,73.33,73.66,73.27,73.57,76100.0,73.33,73.66,73.27,73.57,76100.0
2013-08-06 12:10:00,73.57,73.62,73.35,73.35,19100.0,73.57,73.62,73.35,73.35,19100.0
2013-08-06 12:20:00,73.4,73.4,73.21,73.27,13200.0,73.4,73.4,73.21,73.27,13200.0
2013-08-06 12:30:00,73.27,73.41,73.17,73.41,13100.0,73.27,73.41,73.17,73.41,13100.0
2013-08-06 12:40:00,73.38,73.62,73.31,73.58,45800.0,73.38,73.62,73.31,73.58,45800.0
2013-08-06 12:50:00,73.58,73.66,73.5,73.64,13200.0,73.58,73.66,73.5,73.64,13200.0
2013-08-06 13:00:00,73.64,73.66,73.54,73.6,15200.0,73.64,73.66,73.54,73.6,15200.0
2013-08-06 13:10:00,73.62,73.66,73.53,73.62,18400.0,73.62,73.66,73.53,73.62,18400.0
2013-08-06 13:20:00,73.62,73.69,73.6,73.6,18100.0,73.62,73.69,73.6,73.6,18100.0
2013-08-06 13:30:00,73.59,73.59,73.39,73.46,36600.0,73.59,73.59,73.39,73.46,36600.0
2013-08-06 13:40:00,73.48,73.54,73.32,73.32,13800.0,73.48,73.54,73.32,73.32,13800.0
2013-08-06 13:50:00,73.32,73.79,73.31,73.74,157400.0,73.32,73.79,73.31,73.74,157400.0
2013-08-06 14:00:00,73.74,73.76,73.37,73.39,22600.0,73.74,73.76,73.37,73.39,22600.0
2013-08-06 14:10:00,73.4,73.43,73.25,73.28,13400.0,73.4,73.43,73.25,73.28,13400.0
2013-08-06 14:20:00,73.29,73.43,73.22,73.38,11500.0,73.29,73.43,73.22,73.38,11500.0
2013-08-06 14:30:00,73.4,73.42,73.23,73.32,23300.0,73.4,73.42,73.23,73.32,23300.0
2013-08-06 14:40:00,73.33,73.41,73.3,73.34,42900.0,73.33,73.41,73.3,73.34,42900.0
2013-08-06 14:50:00,73.35,73.46,73.35,73.46,12200.0,73.35,73.46,73.35,73.46,12200.0
2013-08-06 15:00:00,73.45,73.5,73.38,73.39,21700.0,73.45,73.5,73.38,73.39,21700.0
2013-08-06 15:10:00,73.38,73.56,73.35,73.56,38300.0,73.38,73.56,73.35,73.56,38300.0
2013-08-06 15:20:00,73.54,73.67,73.5,73.63,31700.0,73.54,73.67,73.5,73.63,31700.0
2013-08-06 15:30:00,73.62,73.73,73.56,73.73,38800.0,73.62,73.73,73.56,73.73,38800.0
2013-08-06 15:40:00,73.75,73.88,73.69,73.7,58700.0,73.75,73.88,73.69,73.7,58700.0
2013-08-06 15:50:00,73.68,73.77,73.59,73.66,148800.0,73.68,73.77,73.59,73.66,148800.0
2013-08-07 09:30:00,72.97,73.01,71.2,72.33,200800.0,72.97,73.01,71.2,72.33,200800.0
2013-08-07 09:40:00,72.4,73.39,72.31,73.39,68500.0,72.4,73.39,72.31,73.39,68500.0
2013-08-07 09:50:00,73.37,73.48,72.8,72.91,76800.0,73.37,73.48,72.8,72.91,76800.0
2013-08-07 10:00:00,72.87,73.23,72.74,72.84,50100.0,72.87,73.23,72.74,72.84,50100.0
2013-08-07 10:10:00,72.94,72.94,72.35,72.55,53700.0,72.94,72.94,72.35,72.55,53700.0
2013-08-07 10:20:00,72.46,72.48,72.01,72.26,58300.0,72.46,72.48,72.01,72.26,58300.0
2013-08-07 10:30:00,72.25,72.5,72.18,72.44,59800.0,72.25,72.5,72.18,72.44,59800.0
2013-08-07 10:40:00,72.42,72.57,72.2,72.53,53100.0,72.42,72.57,72.2,72.53,53100.0
2013-08-07 10:50:00,72.57,72.65,72.49,72.63,26000.0,72.57,72.65,72.49,72.63,26000.0
2013-08-07 11:00:00,72.55,72.61,72.44,72.59,29600.0,72.55,72.61,72.44,72.59,29600.0
2013-08-07 11:10:00,72.59,72.75,72.55,72.65,19000.0,72.59,72.75,72.55,72.65,19000.0
2013-08-07 11:20:00,72.63,72.71,72.5,72.53,28000.0,72.63,72.71,72.5,72.53,28000.0
2013-08-07 11:30:00,72.5,72.53,72.46,72.49,53400.0,72.5,72.53,72.46,72.49,53400.0
2013-08-07 11:40:00,72.51,72.64,72.46,72.61,31100.0,72.51,72.64,72.46,72.61,31100.0
2013-08-07 11:50:00,72.59,72.69,72.48,72.64,43800.0,72.59,72.69,72.48,72.64,43800.0
2013-08-07 12:00:00,72.62,72.62,72.36,72.36,20100.0,72.62,72.62,72.36,72.36,20100.0
2013-08-07 12:10:00,72.33,72.44,72.31,72.33,29200.0,72.33,72.44,72.31,72.33,29200.0
2013-08-07 12:20:00,72.34,72.37,72.26,72.26,21500.0,72.34,72.37,72.26,72.26,21500.0
2013-08-07 12:30:00,72.26,72.31,72.23,72.31,16300.0,72.26,72.31,72.23,72.31,16300.0
2013-08-07 12:40:00,72.31,72.43,72.28,72.43,28900.0,72.31,72.43,72.28,72.43,28900.0
2013-08-07 12:50:00,72.42,72.5,72.41,72.42,20400.0,72.42,72.5,72.41,72.42,20400.0
2013-08-07 13:00:00,72.43,72.52,72.42,72.51,11400.0,72.43,72.52,72.42,72.51,11400.0
2013-08-07 13:10:00,72.48,72.54,72.44,72.54,12000.0,72.48,72.54,72.44,72.54,12000.0
2013-08-07 13:20:00,72.53,72.62,72.48,72.6,17800.0,72.53,72.62,72.48,72.6,17800.0
2013-08-07 13:30:00,72.66,72.68,72.51,72.58,32500.0,72.66,72.68,72.51,72.58,32500.0
2013-08-07 13:40:00,72.58,72.66,72.54,72.55,22500.0,72.58,72.66,72.54,72.55,22500.0
2013-08-07 13:50:00,72.56,72.59,72.52,72.59,15100.0,72.56,72.59,72.52,72.59,15100.0
2013-08-07 14:00:00,72.58,72.6,72.41,72.41,13300.0,72.58,72.6,72.41,72.41,13300.0
2013-08-07 14:10:00,72.44,72.65,72.44,72.56,10500.0,72.44,72.65,72.44,72.56,10500.0
2013-08-07 14:20:00,72.57,72.57,72.47,72.5,17200.0,72.57,72.57,72.47,72.5,17200.0
2013-08-07 14:30:00,72.53,72.56,72.43,72.47,40000.0,72.53,72.56,72.43,72.47,40000.0
2013-08-07 14:40:00,72.47,72.51,72.39,72.45,20400.0,72.47,72.51,72.39,72.45,20400.0
2013-08-07 14:50:00,72.45,72.48,72.43,72.46,18700.0,72.45,72.48,72.43,72.46,18700.0
2013-08-07 15:00:00,72.49,72.49,72.43,72.49,18200.0,72.49,72.49,72.43,72.49,18200.0
2013-08-07 15:10:00,72.46,72.59,72.39,72.41,31700.0,72.46,72.59,72.39,72.41,31700.0
2013-08-07 15:20:00,72.42,72.49,72.36,72.42,28700.0,72.42,72.49,72.36,72.42,28700.0
2013-08-07 15:30:00,72.4,72.53,72.35,72.53,33000.0,72.4,72.53,72.35,72.53,33000.0
2013-08-07 15:40:00,72.54,72.57,72.44,72.44,40300.0,72.54,72.57,72.44,72.44,40300.0
2013-08-07 15:50:00,72.44,72.47,72.29,72.39,98700.0,72.44,72.47,72.29,72.39,98700.0
2013-08-08 09:30:00,72.7,73.19,72.47,72.72,33900.0,72.7,73.19,72.47,72.72,33900.0
2013-08-08 09:40:00,72.69,73.06,72.6,72.96,16600.0,72.69,73.06,72.6,72.96,16600.0
2013-08-08 09:50:00,72.97,73.09,72.69,73.0,33800.0,72.97,73.09,72.69,73.0,33800.0
2013-08-08 10:00:00,73.01,73.04,72.75,72.76,16500.0,73.01,73.04,72.75,72.76,16500.0
2013-08-08 10:10:00,72.76,72.96,72.74,72.79,18400.0,72.76,72.96,72.74,72.79,18400.0
2013-08-08 10:20:00,72.8,73.17,72.8,73.0,23900.0,72.8,73.17,72.8,73.0,23900.0
2013-08-08 10:30:00,73.0,73.24,72.99,73.24,32400.0,73.0,73.24,72.99,73.24,32400.0
2013-08-08 10:40:00,73.21,73.21,72.89,73.01,23200.0,73.21,73.21,72.89,73.01,23200.0
2013-08-08 10:50:00,73.01,73.39,73.01,73.37,28400.0,73.01,73.39,73.01,73.37,28400.0
2013-08-08 11:00:00,73.34,73.4,73.13,73.18,58200.0,73.34,73.4,73.13,73.18,58200.0
2013-08-08 11:10:00,73.22,73.26,72.76,72.91,77200.0,73.22,73.26,72.76,72.91,77200.0
2013-08-08 11:20:00,72.91,72.99,72.62,72.74,27100.0,72.91,72.99,72.62,72.74,27100.0
2013-08-08 11:30:00,72.77,72.86,72.7,72.83,22700.0,72.77,72.86,72.7,72.83,22700.0
2013-08-08 11:40:00,72.86,73.06,72.86,73.03,12000.0,72.86,73.06,72.86,73.03,12000.0
2013-08-08 11:50:00,73.06,73.2,72.93,73.2,9000.0,73.06,73.2,72.93,73.2,9000.0
2013-08-08 12:00:00,73.21,73.21,72.95,72.99,34000.0,73.21,73.21,72.95,72.99,34000.0
2013-08-08 12:10:00,72.96,72.96,72.74,72.75,16500.0,72.96,72.96,72.74,72.75,16500.0
2013-08-08 12:20:00,72.78,72.91,72.74,72.85,10200.0,72.78,72.91,72.74,72.85,10200.0
2013-08-08 12:30:00,72.87,72.93,72.82,72.83,10800.0,72.87,72.93,72.82,72.83,10800.0
2013-08-08 12:40:00,72.83,72.95,72.78,72.87,11900.0,72.83,72.95,72.78,72.87,11900.0
2013-08-08 12:50:00,72.83,72.98,72.81,72.97,10400.0,72.83,72.98,72.81,72.97,10400.0
2013-08-08 13:00:00,72.96,72.97,72.82,72.82,8900.0,72.96,72.97,72.82,72.82,8900.0
2013-08-08 13:10:00,72.83,72.9,72.7,72.78,15000.0,72.83,72.9,72.7,72.78,15000.0
2013-08-08 13:20:00,72.74,72.83,72.65,72.8,9600.0,72.74,72.83,72.65,72.8,9600.0
2013-08-08 13:30:00,72.82,72.92,72.68,72.68,34600.0,72.82,72.92,72.68,72.68,34600.0
2013-08-08 13:40:00,72.71,72.82,72.7,72.79,15800.0,72.71,72.82,72.7,72.79,15800.0
2013-08-08 13:50:00,72.79,72.83,72.7,72.76,7700.0,72.79,72.83,72.7,72.76,7700.0
2013-08-08 14:00:00,72.79,77.8,72.73,72.92,24400.0,72.79,77.8,72.73,72.92,24400.0
2013-08-08 14:10:00,72.92,72.92,72.65,72.69,19900.0,72.92,72.92,72.65,72.69,19900.0
2013-08-08 14:20:00,72.7,72.85,72.66,72.73,15000.0,72.7,72.85,72.66,72.73,15000.0
2013-08-08 14:30:00,72.74,72.76,72.64,72.66,16800.0,72.74,72.76,72.64,72.66,16800.0
2013-08-08 14:40:00,72.7,72.75,72.63,72.69,23900.0,72.7,72.75,72.63,72.69,23900.0
2013-08-08 14:50:00,72.66,72.8,72.66,72.79,15200.0,72.66,72.8,72.66,72.79,15200.0
2013-08-08 15:00:00,72.79,72.83,72.7,72.77,18000.0,72.79,72.83,72.7,72.77,18000.0
2013-08-08 15:10:00,72.75,72.75,72.6,72.62,19000.0,72.75,72.75,72.6,72.62,19000.0
2013-08-08 15:20:00,72.6,72.78,72.57,72.76,21300.0,72.6,72.78,72.57,72.76,21300.0
2013-08-08 15:30:00,72.75,72.93,72.73,72.93,31200.0,72.75,72.93,72.73,72.93,31200.0
2013-08-08 15:40:00,72.93,73.03,72.85,72.89,38500.0,72.93,73.03,72.85,72.89,38500.0
2013-08-08 15:50:00,72.89,72.91,72.62,72.66,166900.0,72.89,72.91,72.62,72.66,166900.0
2013-08-09 09:30:00,72.2,72.25,71.57,71.93,121000.0,72.2,72.25,71.57,71.93,121000.0
2013-08-09 09:40:00,71.97,72.21,71.88,71.98,44800.0,71.97,72.21,71.88,71.98,44800.0
2013-08-09 09:50:00,72.02,72.2,72.01,72.15,79800.0,72.02,72.2,72.01,72.15,79800.0
2013-08-09 10:00:00,72.15,72.42,72.06,72.23,28500.0,72.15,72.42,72.06,72.23,28500.0
2013-08-09 10:10:00,72.13,72.24,71.89,71.94,23400.0,72.13,72.24,71.89,71.94,23400.0
2013-08-09 10:20:00,71.98,72.3,71.85,72.24,39100.0,71.98,72.3,71.85,72.24,39100.0
2013-08-09 10:30:00,72.23,72.36,72.15,72.22,75900.0,72.23,72.36,72.15,72.22,75900.0
2013-08-09 10:40:00,72.23,72.47,72.19,72.43,10500.0,72.23,72.47,72.19,72.43,10500.0
2013-08-09 10:50:00,72.45,72.59,72.37,72.59,23900.0,72.45,72.59,72.37,72.59,23900.0
2013-08-09 11:00:00,72.62,72.62,72.37,72.48,40300.0,72.62,72.62,72.37,72.48,40300.0
2013-08-09 11:10:00,72.46,72.47,72.33,72.39,14000.0,72.46,72.47,72.33,72.39,14000.0
2013-08-09 11:20:00,72.36,72.39,72.13,72.28,23700.0,72.36,72.39,72.13,72.28,23700.0
2013-08-09 11:30:00,72.29,72.31,72.11,72.15,11900.0,72.29,72.31,72.11,72.15,11900.0
2013-08-09 11:40:00,72.21,72.38,72.19,72.38,7400.0,72.21,72.38,72.19,72.38,7400.0
2013-08-09 11:50:00,72.42,72.45,72.26,72.39,6300.0,72.42,72.45,72.26,72.39,6300.0
2013-08-09 12:00:00,72.37,72.4,72.27,72.27,6300.0,72.37,72.4,72.27,72.27,6300.0
2013-08-09 12:10:00,72.3,72.39,72.24,72.39,23300.0,72.3,72.39,72.24,72.39,23300.0
2013-08-09 12:20:00,72.38,72.49,72.36,72.39,7900.0,72.38,72.49,72.36,72.39,7900.0
2013-08-09 12:30:00,72.39,72.68,72.39,72.67,12400.0,72.39,72.68,72.39,72.67,12400.0
2013-08-09 12:40:00,72.67,72.77,72.62,72.64,16400.0,72.67,72.77,72.62,72.64,16400.0
2013-08-09 12:50:00,72.65,72.72,72.65,72.66,10100.0,72.65,72.72,72.65,72.66,10100.0
2013-08-09 13:00:00,72.66,72.85,72.66,72.85,16600.0,72.66,72.85,72.66,72.85,16600.0
2013-08-09 13:10:00,72.88,72.97,72.77,72.97,9700.0,72.88,72.97,72.77,72.97,9700.0
2013-08-09 13:20:00,72.97,73.04,72.92,72.99,20900.0,72.97,73.04,72.92,72.99,20900.0
2013-08-09 13:30:00,72.98,73.0,72.83,72.86,18100.0,72.98,73.0,72.83,72.86,18100.0
2013-08-09 13:40:00,72.87,72.88,72.72,72.72,10100.0,72.87,72.88,72.72,72.72,10100.0
2013-08-09 13:50:00,72.76,72.94,72.76,72.83,15300.0,72.76,72.94,72.76,72.83,15300.0
2013-08-09 14:00:00,72.82,72.83,72.72,72.73,13600.0,72.82,72.83,72.72,72.73,13600.0
2013-08-09 14:10:00,72.72,72.85,72.67,72.77,17600.0,72.72,72.85,72.67,72.77,17600.0
2013-08-09 14:20:00,72.79,72.82,72.74,72.76,8800.0,72.79,72.82,72.74,72.76,8800.0
2013-08-09 14:30:00,72.74,72.8,72.64,72.65,18300.0,72.74,72.8,72.64,72.65,18300.0
2013-08-09 14:40:00,72.66,72.68,72.64,72.66,26000.0,72.66,72.68,72.64,72.66,26000.0
2013-08-09 14:50:00,72.66,72.85,72.66,72.82,15100.0,72.66,72.85,72.66,72.82,15100.0
2013-08-09 15:00:00,72.83,72.85,72.81,72.81,25100.0,72.83,72.85,72.81,72.81,25100.0
2013-08-09 15:10:00,72.83,72.85,72.81,72.85,22700.0,72.83,72.85,72.81,72.85,22700.0
2013-08-09 15:20:00,72.85,73.0,72.83,72.95,34900.0,72.85,73.0,72.83,72.95,34900.0
2013-08-09 15:30:00,72.94,73.0,72.81,72.83,63200.0,72.94,73.0,72.81,72.83,63200.0
2013-08-09 15:40:00,72.83,73.04,72.81,73.0,89700.0,72.83,73.04,72.81,73.0,89700.0
2013-08-09 15:50:00,73.0,73.0,72.58,72.58,109600.0,73.0,73.0,72.58,72.58,109600.0
2013-08-12 09:30:00,72.0,72.89,72.0,72.89,39500.0,72.0,72.89,72.0,72.89,39500.0
2013-08-12 09:40:00,72.9,73.19,72.8,72.96,56900.0,72.9,73.19,72.8,72.96,56900.0
2013-08-12 09:50:00,72.95,73.27,72.85,73.25,97800.0,72.95,73.27,72.85,73.25,97800.0
2013-08-12 10:00:00,73.18,73.23,72.87,72.9,35500.0,73.18,73.23,72.87,72.9,35500.0
2013-08-12 10:10:00,72.95,73.04,72.86,72.86,16100.0,72.95,73.04,72.86,72.86,16100.0
2013-08-12 10:20:00,72.85,72.95,72.56,72.57,26800.0,72.85,72.95,72.56,72.57,26800.0
2013-08-12 10:30:00,72.55,72.84,72.47,72.76,44000.0,72.55,72.84,72.47,72.76,44000.0
2013-08-12 10:40:00,72.76,72.77,72.55,72.59,26300.0,72.76,72.77,72.55,72.59,26300.0
2013-08-12 10:50:00,72.6,72.67,72.56,72.63,22100.0,72.6,72.67,72.56,72.63,22100.0
2013-08-12 11:00:00,72.62,72.71,72.57,72.61,54500.0,72.62,72.71,72.57,72.61,54500.0
2013-08-12 11:10:00,72.62,72.8,72.62,72.78,13900.0,72.62,72.8,72.62,72.78,13900.0
2013-08-12 11:20:00,72.81,72.92,72.78,72.9,21800.0,72.81,72.92,72.78,72.9,21800.0
2013-08-12 11:30:00,72.91,72.92,72.82,72.87,29900.0,72.91,72.92,72.82,72.87,29900.0
2013-08-12 11:40:00,72.85,72.89,72.78,72.78,10700.0,72.85,72.89,72.78,72.78,10700.0
2013-08-12 11:50:00,72.75,72.8,72.59,72.67,17400.0,72.75,72.8,72.59,72.67,17400.0
2013-08-12 12:00:00,72.65,72.65,72.46,72.48,29900.0,72.65,72.65,72.46,72.48,29900.0
2013-08-12 12:10:00,72.48,72.69,72.45,72.65,17300.0,72.48,72.69,72.45,72.65,17300.0
2013-08-12 12:20:00,72.65,72.67,72.5,72.52,5900.0,72.65,72.67,72.5,72.52,5900.0
2013-08-12 12:30:00,72.49,72.64,72.47,72.56,22700.0,72.49,72.64,72.47,72.56,22700.0
2013-08-12 12:40:00,72.57,72.64,72.52,72.52,12500.0,72.57,72.64,72.52,72.52,12500.0
2013-08-12 12:50:00,72.54,72.58,72.52,72.57,9300.0,72.54,72.58,72.52,72.57,9300.0
2013-08-12 13:00:00,72.57,72.59,72.48,72.5,12300.0,72.57,72.59,72.48,72.5,12300.0
2013-08-12 13:10:00,72.47,72.61,72.47,72.61,9400.0,72.47,72.61,72.47,72.61,9400.0
2013-08-12 13:20:00,72.6,72.67,72.52,72.66,10800.0,72.6,72.67,72.52,72.66,10800.0
2013-08-12 13:30:00,72.67,72.88,72.67,72.87,12300.0,72.67,72.88,72.67,72.87,12300.0
2013-08-12 13:40:00,72.87,72.97,72.86,72.93,10300.0,72.87,72.97,72.86,72.93,10300.0
2013-08-12 13:50:00,72.91,72.97,72.89,72.93,9900.0,72.91,72.97,72.89,72.93,9900.0
2013-08-12 14:00:00,72.94,73.0,72.92,72.95,15300.0,72.94,73.0,72.92,72.95,15300.0
2013-08-12 14:10:00,72.95,73.01,72.9,72.99,9400.0,72.95,73.01,72.9,72.99,9400.0
2013-08-12 14:20:00,72.98,73.05,72.97,73.03,9000.0,72.98,73.05,72.97,73.03,9000.0
2013-08-12 14:30:00,73.03,73.05,72.84,73.0,18400.0,73.03,73.05,72.84,73.0,18400.0
2013-08-12 14:40:00,73.0,73.03,72.93,73.02,10000.0,73.0,73.03,72.93,73.02,10000.0
2013-08-12 14:50:00,73.03,73.03,72.97,73.0,11300.0,73.03,73.03,72.97,73.0,11300.0
2013-08-12 15:00:00,73.0,73.02,72.94,72.95,23100.0,73.0,73.02,72.94,72.95,23100.0
2013-08-12 15:10:00,72.96,73.01,72.93,73.01,20900.0,72.96,73.01,72.93,73.01,20900.0
2013-08-12 15:20:00,73.0,73.0,72.94,72.99,16700.0,73.0,73.0,72.94,72.99,16700.0
2013-08-12 15:30:00,72.99,73.03,72.95,73.01,61900.0,72.99,73.03,72.95,73.01,61900.0
2013-08-12 15:40:00,73.02,73.07,72.94,72.96,38900.0,73.02,73.07,72.94,72.96,38900.0
2013-08-12 15:50:00,72.94,72.99,72.89,72.89,36700.0,72.94,72.99,72.89,72.89,36700.0
2013-08-13 09:30:00,74.54,74.66,73.6,73.64,327500.0,74.54,74.66,73.6,73.64,327500.0
2013-08-13 09:40:00,73.66,73.66,73.2,73.27,164300.0,73.66,73.66,73.2,73.27,164300.0
2013-08-13 09:50:00,73.25,73.88,73.07,73.8,203000.0,73.25,73.88,73.07,73.8,203000.0
2013-08-13 10:00:00,73.79,74.08,73.17,73.55,299900.0,73.79,74.08,73.17,73.55,299900.0
2013-08-13 10:10:00,73.46,73.55,72.94,73.55,235600.0,73.46,73.55,72.94,73.55,235600.0
2013-08-13 10:20:00,73.49,73.88,73.26,73.64,116900.0,73.49,73.88,73.26,73.64,116900.0
2013-08-13 10:30:00,73.7,73.8,73.53,73.65,62600.0,73.7,73.8,73.53,73.65,62600.0
2013-08-13 10:40:00,73.61,73.72,73.5,73.71,45500.0,73.61,73.72,73.5,73.71,45500.0
2013-08-13 10:50:00,73.7,73.84,73.61,73.7,30000.0,73.7,73.84,73.61,73.7,30000.0
2013-08-13 11:00:00,73.69,73.79,73.53,73.59,34100.0,73.69,73.79,73.53,73.59,34100.0
2013-08-13 11:10:00,73.62,73.67,73.41,73.41,55000.0,73.62,73.67,73.41,73.41,55000.0
2013-08-13 11:20:00,73.45,73.62,73.39,73.39,33500.0,73.45,73.62,73.39,73.39,33500.0
2013-08-13 11:30:00,73.39,73.78,73.38,73.7,30800.0,73.39,73.78,73.38,73.7,30800.0
2013-08-13 11:40:00,73.67,73.71,73.55,73.55,21500.0,73.67,73.71,73.55,73.55,21500.0
2013-08-13 11:50:00,73.58,73.66,73.46,73.66,23000.0,73.58,73.66,73.46,73.66,23000.0
2013-08-13 12:00:00,73.66,73.69,73.55,73.58,17600.0,73.66,73.69,73.55,73.58,17600.0
2013-08-13 12:10:00,73.6,73.79,73.6,73.77,16200.0,73.6,73.79,73.6,73.77,16200.0
2013-08-13 12:20:00,73.72,73.85,73.71,73.79,31100.0,73.72,73.85,73.71,73.79,31100.0
2013-08-13 12:30:00,73.8,73.8,73.66,73.7,21200.0,73.8,73.8,73.66,73.7,21200.0
2013-08-13 12:40:00,73.7,73.71,73.62,73.67,13800.0,73.7,73.71,73.62,73.67,13800.0
2013-08-13 12:50:00,73.67,73.79,73.67,73.69,24200.0,73.67,73.79,73.67,73.69,24200.0
2013-08-13 13:00:00,73.72,73.95,73.71,73.91,38600.0,73.72,73.95,73.71,73.91,38600.0
2013-08-13 13:10:00,73.91,73.96,73.86,73.91,33700.0,73.91,73.96,73.86,73.91,33700.0
2013-08-13 13:20:00,73.91,74.24,73.91,74.19,47600.0,73.91,74.24,73.91,74.19,47600.0
2013-08-13 13:30:00,74.17,74.21,73.95,74.01,37600.0,74.17,74.21,73.95,74.01,37600.0
2013-08-13 13:40:00,74.01,74.14,74.0,74.14,27000.0,74.01,74.14,74.0,74.14,27000.0
2013-08-13 13:50:00,74.08,74.17,73.96,74.1,42400.0,74.08,74.17,73.96,74.1,42400.0
2013-08-13 14:00:00,74.11,74.15,74.02,74.1,20100.0,74.11,74.15,74.02,74.1,20100.0
2013-08-13 14:10:00,74.1,74.14,74.02,74.12,17000.0,74.1,74.14,74.02,74.12,17000.0
2013-08-13 14:20:00,74.12,74.56,74.11,74.56,73300.0,74.12,74.56,74.11,74.56,73300.0
2013-08-13 14:30:00,74.57,74.7,74.51,74.63,77700.0,74.57,74.7,74.51,74.63,77700.0
2013-08-13 14:40:00,74.6,74.64,74.39,74.39,41500.0,74.6,74.64,74.39,74.39,41500.0
2013-08-13 14:50:00,74.4,74.48,74.3,74.45,18000.0,74.4,74.48,74.3,74.45,18000.0
2013-08-13 15:00:00,74.45,74.56,74.42,74.54,36800.0,74.45,74.56,74.42,74.54,36800.0
2013-08-13 15:10:00,74.53,74.56,74.44,74.47,31400.0,74.53,74.56,74.44,74.47,31400.0
2013-08-13 15:20:00,74.47,74.52,74.35,74.5,73500.0,74.47,74.52,74.35,74.5,73500.0
2013-08-13 15:30:00,74.52,74.6,74.48,74.59,53600.0,74.52,74.6,74.48,74.59,53600.0
2013-08-13 15:40:00,74.59,74.75,74.55,74.68,115600.0,74.59,74.75,74.55,74.68,115600.0
2013-08-13 15:50:00,74.68,74.7,74.53,74.69,143000.0,74.68,74.7,74.53,74.69,143000.0
2013-08-14 09:30:00,74.59,74.59,73.65,73.66,112300.0,74.59,74.59,73.65,73.66,112300.0
2013-08-14 09:40:00,73.67,74.41,73.6,74.39,95900.0,73.67,74.41,73.6,74.39,95900.0
2013-08-14 09:50:00,74.38,74.4,74.05,74.16,38400.0,74.38,74.4,74.05,74.16,38400.0
2013-08-14 10:00:00,74.17,74.27,73.69,73.69,44300.0,74.17,74.27,73.69,73.69,44300.0
2013-08-14 10:10:00,73.69,73.88,73.56,73.81,60100.0,73.69,73.88,73.56,73.81,60100.0
2013-08-14 10:20:00,73.8,74.03,73.7,73.77,51300.0,73.8,74.03,73.7,73.77,51300.0
2013-08-14 10:30:00,73.75,73.77,73.4,73.43,83600.0,73.75,73.77,73.4,73.43,83600.0
2013-08-14 10:40:00,73.43,73.59,73.06,73.15,90600.0,73.43,73.59,73.06,73.15,90600.0
2013-08-14 10:50:00,73.15,73.25,73.01,73.24,70000.0,73.15,73.25,73.01,73.24,70000.0
2013-08-14 11:00:00,73.16,73.25,73.1,73.23,76500.0,73.16,73.25,73.1,73.23,76500.0
2013-08-14 11:10:00,73.23,73.34,73.15,73.33,49000.0,73.23,73.34,73.15,73.33,49000.0
2013-08-14 11:20:00,73.31,73.31,72.91,72.94,71000.0,73.31,73.31,72.91,72.94,71000.0
2013-08-14 11:30:00,72.95,73.05,72.92,73.0,37100.0,72.95,73.05,72.92,73.0,37100.0
2013-08-14 11:40:00,73.0,73.21,72.98,73.0,48700.0,73.0,73.21,72.98,73.0,48700.0
2013-08-14 11:50:00,73.01,73.08,72.95,73.02,24600.0,73.01,73.08,72.95,73.02,24600.0
2013-08-14 12:00:00,73.0,73.09,72.94,73.02,18300.0,73.0,73.09,72.94,73.02,18300.0
2013-08-14 12:10:00,73.0,73.05,72.96,72.97,17600.0,73.0,73.05,72.96,72.97,17600.0
2013-08-14 12:20:00,73.0,73.21,72.94,73.17,29500.0,73.0,73.21,72.94,73.17,29500.0
2013-08-14 12:30:00,73.17,73.22,73.0,73.04,26700.0,73.17,73.22,73.0,73.04,26700.0
2013-08-14 12:40:00,73.04,73.14,73.0,73.1,23000.0,73.04,73.14,73.0,73.1,23000.0
2013-08-14 12:50:00,73.14,73.14,73.0,73.04,21600.0,73.14,73.14,73.0,73.04,21600.0
2013-08-14 13:00:00,73.04,73.15,72.99,73.15,20300.0,73.04,73.15,72.99,73.15,20300.0
2013-08-14 13:10:00,73.17,73.2,73.06,73.17,58800.0,73.17,73.2,73.06,73.17,58800.0
2013-08-14 13:20:00,73.14,73.19,73.08,73.12,19300.0,73.14,73.19,73.08,73.12,19300.0
2013-08-14 13:30:00,73.07,73.08,72.95,73.0,35900.0,73.07,73.08,72.95,73.0,35900.0
2013-08-14 13:40:00,73.0,73.12,73.0,73.02,21800.0,73.0,73.12,73.0,73.02,21800.0
2013-08-14 13:50:00,73.04,73.23,73.03,73.18,32000.0,73.04,73.23,73.03,73.18,32000.0
2013-08-14 14:00:00,73.21,73.44,73.17,73.33,26000.0,73.21,73.44,73.17,73.33,26000.0
2013-08-14 14:10:00,73.34,73.36,73.19,73.19,24500.0,73.34,73.36,73.19,73.19,24500.0
2013-08-14 14:20:00,73.18,73.45,73.18,73.45,24200.0,73.18,73.45,73.18,73.45,24200.0
2013-08-14 14:30:00,73.45,73.45,73.1,73.19,23200.0,73.45,73.45,73.1,73.19,23200.0
2013-08-14 14:40:00,73.17,73.4,73.17,73.36,15800.0,73.17,73.4,73.17,73.36,15800.0
2013-08-14 14:50:00,73.34,73.44,73.26,73.38,44200.0,73.34,73.44,73.26,73.38,44200.0
2013-08-14 15:00:00,73.4,73.42,73.3,73.38,35000.0,73.4,73.42,73.3,73.38,35000.0
2013-08-14 15:10:00,73.39,73.61,73.38,73.53,36400.0,73.39,73.61,73.38,73.53,36400.0
2013-08-14 15:20:00,73.52,73.53,73.38,73.47,32900.0,73.52,73.53,73.38,73.47,32900.0
2013-08-14 15:30:00,73.48,73.49,73.35,73.36,39000.0,73.48,73.49,73.35,73.36,39000.0
2013-08-14 15:40:00,73.37,73.43,73.35,73.39,39200.0,73.37,73.43,73.35,73.39,39200.0
2013-08-14 15:50:00,73.4,73.44,73.31,73.37,82600.0,73.4,73.44,73.31,73.37,82600.0
2013-08-15 09:30:00,72.35,72.65,71.76,71.87,123600.0,72.35,72.65,71.76,71.87,123600.0
2013-08-15 09:40:00,71.8,72.1,71.51,72.01,90500.0,71.8,72.1,71.51,72.01,90500.0
2013-08-15 09:50:00,72.0,72.0,71.75,71.78,57500.0,72.0,72.0,71.75,71.78,57500.0
2013-08-15 10:00:00,71.78,71.8,71.51,71.54,66300.0,71.78,71.8,71.51,71.54,66300.0
2013-08-15 10:10:00,71.51,71.61,71.41,71.42,76300.0,71.51,71.61,71.41,71.42,76300.0
2013-08-15 10:20:00,71.41,71.9,71.41,71.89,40000.0,71.41,71.9,71.41,71.89,40000.0
2013-08-15 10:30:00,71.86,71.86,71.65,71.68,32200.0,71.86,71.86,71.65,71.68,32200.0
2013-08-15 10:40:00,71.68,71.73,71.45,71.55,43900.0,71.68,71.73,71.45,71.55,43900.0
2013-08-15 10:50:00,71.56,71.75,71.54,71.71,28900.0,71.56,71.75,71.54,71.71,28900.0
2013-08-15 11:00:00,71.71,71.84,71.47,71.51,27300.0,71.71,71.84,71.47,71.51,27300.0
2013-08-15 11:10:00,71.51,71.85,71.47,71.7,35600.0,71.51,71.85,71.47,71.7,35600.0
2013-08-15 11:20:00,71.69,72.13,71.69,72.06,40400.0,71.69,72.13,71.69,72.06,40400.0
2013-08-15 11:30:00,72.07,72.22,72.0,72.14,45400.0,72.07,72.22,72.0,72.14,45400.0
2013-08-15 11:40:00,72.14,72.54,71.98,72.43,80800.0,72.14,72.54,71.98,72.43,80800.0
2013-08-15 11:50:00,72.44,72.48,72.25,72.31,42200.0,72.44,72.48,72.25,72.31,42200.0
2013-08-15 12:00:00,72.32,72.48,72.19,72.48,64300.0,72.32,72.48,72.19,72.48,64300.0
2013-08-15 12:10:00,72.46,72.47,72.23,72.23,27600.0,72.46,72.47,72.23,72.23,27600.0
2013-08-15 12:20:00,72.26,72.42,72.2,72.27,42800.0,72.26,72.42,72.2,72.27,42800.0
2013-08-15 12:30:00,72.27,72.47,72.11,72.2,32900.0,72.27,72.47,72.11,72.2,32900.0
2013-08-15 12:40:00,72.17,72.43,72.13,72.22,43300.0,72.17,72.43,72.13,72.22,43300.0
2013-08-15 12:50:00,72.14,72.2,72.03,72.14,19100.0,72.14,72.2,72.03,72.14,19100.0
2013-08-15 13:00:00,72.09,72.1,71.81,71.88,27400.0,72.09,72.1,71.81,71.88,27400.0
2013-08-15 13:10:00,71.88,71.88,71.6,71.66,63200.0,71.88,71.88,71.6,71.66,63200.0
2013-08-15 13:20:00,71.66,71.72,71.56,71.62,45700.0,71.66,71.72,71.56,71.62,45700.0
2013-08-15 13:30:00,71.64,71.87,71.59,71.87,46700.0,71.64,71.87,71.59,71.87,46700.0
2013-08-15 13:40:00,71.88,72.25,71.88,72.05,23900.0,71.88,72.25,71.88,72.05,23900.0
2013-08-15 13:50:00,72.05,72.16,71.91,72.07,45700.0,72.05,72.16,71.91,72.07,45700.0
2013-08-15 14:00:00,72.09,72.21,72.0,72.0,24500.0,72.09,72.21,72.0,72.0,24500.0
2013-08-15 14:10:00,72.0,72.11,71.89,72.03,29100.0,72.0,72.11,71.89,72.03,29100.0
2013-08-15 14:20:00,72.02,72.23,72.0,72.08,25000.0,72.02,72.23,72.0,72.08,25000.0
2013-08-15 14:30:00,72.11,72.35,72.11,72.17,39700.0,72.11,72.35,72.11,72.17,39700.0
2013-08-15 14:40:00,72.18,72.18,72.08,72.17,24700.0,72.18,72.18,72.08,72.17,24700.0
2013-08-15 14:50:00,72.17,72.44,72.16,72.38,28000.0,72.17,72.44,72.16,72.38,28000.0
2013-08-15 15:00:00,72.37,72.37,72.2,72.26,32600.0,72.37,72.37,72.2,72.26,32600.0
2013-08-15 15:10:00,72.24,72.36,72.02,72.02,44700.0,72.24,72.36,72.02,72.02,44700.0
2013-08-15 15:20:00,72.01,72.13,71.98,72.05,45600.0,72.01,72.13,71.98,72.05,45600.0
2013-08-15 15:30:00,72.07,72.18,72.04,72.1,65700.0,72.07,72.18,72.04,72.1,65700.0
2013-08-15 15:40:00,72.1,72.34,72.05,72.26,78700.0,72.1,72.34,72.05,72.26,78700.0
2013-08-15 15:50:00,72.26,72.32,72.19,72.23,135100.0,72.26,72.32,72.19,72.23,135100.0
2013-08-16 09:30:00,71.82,72.0,71.38,71.42,143800.0,71.82,72.0,71.38,71.42,143800.0
2013-08-16 09:40:00,71.42,71.61,71.32,71.5,97000.0,71.42,71.61,71.32,71.5,97000.0
2013-08-16 09:50:00,71.51,71.98,71.41,71.52,50000.0,71.51,71.98,71.41,71.52,50000.0
2013-08-16 10:00:00,71.54,71.58,71.22,71.42,59200.0,71.54,71.58,71.22,71.42,59200.0
2013-08-16 10:10:00,71.43,71.47,70.86,70.86,76300.0,71.43,71.47,70.86,70.86,76300.0
2013-08-16 10:20:00,70.84,70.93,70.65,70.87,89200.0,70.84,70.93,70.65,70.87,89200.0
2013-08-16 10:30:00,70.87,71.14,70.81,71.04,41800.0,70.87,71.14,70.81,71.04,41800.0
2013-08-16 10:40:00,71.03,71.18,71.02,71.18,35300.0,71.03,71.18,71.02,71.18,35300.0
2013-08-16 10:50:00,71.18,71.37,71.07,71.18,50200.0,71.18,71.37,71.07,71.18,50200.0
2013-08-16 11:00:00,71.18,71.43,71.08,71.09,67800.0,71.18,71.43,71.08,71.09,67800.0
2013-08-16 11:10:00,71.09,71.11,70.99,71.03,134800.0,71.09,71.11,70.99,71.03,134800.0
2013-08-16 11:20:00,71.03,71.1,71.0,71.02,59600.0,71.03,71.1,71.0,71.02,59600.0
2013-08-16 11:30:00,71.0,71.1,70.9,70.94,58000.0,71.0,71.1,70.9,70.94,58000.0
2013-08-16 11:40:00,70.95,71.02,70.88,71.02,31900.0,70.95,71.02,70.88,71.02,31900.0
2013-08-16 11:50:00,71.02,71.15,70.98,71.14,95900.0,71.02,71.15,70.98,71.14,95900.0
2013-08-16 12:00:00,71.14,71.33,71.08,71.3,37100.0,71.14,71.33,71.08,71.3,37100.0
2013-08-16 12:10:00,71.29,71.4,71.24,71.32,42000.0,71.29,71.4,71.24,71.32,42000.0
2013-08-16 12:20:00,71.31,71.35,71.24,71.29,32700.0,71.31,71.35,71.24,71.29,32700.0
2013-08-16 12:30:00,71.28,71.35,71.0,71.01,47000.0,71.28,71.35,71.0,71.01,47000.0
2013-08-16 12:40:00,71.01,71.06,70.89,71.05,35400.0,71.01,71.06,70.89,71.05,35400.0
2013-08-16 12:50:00,71.05,71.06,70.86,70.93,42600.0,71.05,71.06,70.86,70.93,42600.0
2013-08-16 13:00:00,70.93,71.03,70.76,70.79,31300.0,70.93,71.03,70.76,70.79,31300.0
2013-08-16 13:10:00,70.8,70.8,70.38,70.48,87200.0,70.8,70.8,70.38,70.48,87200.0
2013-08-16 13:20:00,70.45,70.6,70.42,70.59,22100.0,70.45,70.6,70.42,70.59,22100.0
2013-08-16 13:30:00,70.59,70.59,70.42,70.42,25500.0,70.59,70.59,70.42,70.42,25500.0
2013-08-16 13:40:00,70.43,70.49,70.39,70.45,25600.0,70.43,70.49,70.39,70.45,25600.0
2013-08-16 13:50:00,70.48,70.48,70.35,70.43,43700.0,70.48,70.48,70.35,70.43,43700.0
2013-08-16 14:00:00,70.44,70.48,70.19,70.21,48000.0,70.44,70.48,70.19,70.21,48000.0
2013-08-16 14:10:00,70.23,70.31,70.11,70.14,63500.0,70.23,70.31,70.11,70.14,63500.0
2013-08-16 14:20:00,70.14,70.21,70.12,70.14,25300.0,70.14,70.21,70.12,70.14,25300.0
2013-08-16 14:30:00,70.14,70.16,70.06,70.12,36000.0,70.14,70.16,70.06,70.12,36000.0
2013-08-16 14:40:00,70.11,70.25,70.09,70.2,32000.0,70.11,70.25,70.09,70.2,32000.0
2013-08-16 14:50:00,70.19,70.34,70.13,70.34,31000.0,70.19,70.34,70.13,70.34,31000.0
2013-08-16 15:00:00,70.3,70.42,70.29,70.34,35700.0,70.3,70.42,70.29,70.34,35700.0
2013-08-16 15:10:00,70.34,70.37,70.26,70.28,48400.0,70.34,70.37,70.26,70.28,48400.0
2013-08-16 15:20:00,70.28,70.3,70.09,70.09,66200.0,70.28,70.3,70.09,70.09,66200.0
2013-08-16 15:30:00,70.07,70.3,70.0,70.13,117500.0,70.07,70.3,70.0,70.13,117500.0
2013-08-16 15:40:00,70.15,70.22,70.14,70.2,93700.0,70.15,70.22,70.14,70.2,93700.0
2013-08-16 15:50:00,70.2,70.2,70.01,70.12,209500.0,70.2,70.2,70.01,70.12,209500.0
2013-08-19 09:30:00,70.41,70.66,70.03,70.05,41200.0,70.41,70.66,70.03,70.05,41200.0
2013-08-19 09:40:00,70.05,70.36,70.04,70.15,49700.0,70.05,70.36,70.04,70.15,49700.0
2013-08-19 09:50:00,70.15,70.37,70.06,70.29,34300.0,70.15,70.37,70.06,70.29,34300.0
2013-08-19 10:00:00,70.24,70.27,69.81,69.83,49700.0,70.24,70.27,69.81,69.83,49700.0
2013-08-19 10:10:00,69.82,70.06,69.76,70.05,65100.0,69.82,70.06,69.76,70.05,65100.0
2013-08-19 10:20:00,70.07,70.08,69.6,69.64,85300.0,70.07,70.08,69.6,69.64,85300.0
2013-08-19 10:30:00,69.63,69.84,69.57,69.71,44400.0,69.63,69.84,69.57,69.71,44400.0
2013-08-19 10:40:00,69.71,69.78,69.61,69.72,44400.0,69.71,69.78,69.61,69.72,44400.0
2013-08-19 10:50:00,69.71,69.95,69.61,69.94,27800.0,69.71,69.95,69.61,69.94,27800.0
2013-08-19 11:00:00,69.93,70.03,69.85,69.98,37000.0,69.93,70.03,69.85,69.98,37000.0
2013-08-19 11:10:00,69.98,70.06,69.87,69.87,32400.0,69.98,70.06,69.87,69.87,32400.0
2013-08-19 11:20:00,69.88,70.0,69.88,69.92,26100.0,69.88,70.0,69.88,69.92,26100.0
2013-08-19 11:30:00,69.9,69.92,69.79,69.87,53500.0,69.9,69.92,69.79,69.87,53500.0
2013-08-19 11:40:00,69.87,69.96,69.84,69.91,23500.0,69.87,69.96,69.84,69.91,23500.0
2013-08-19 11:50:00,69.91,70.01,69.86,69.92,20100.0,69.91,70.01,69.86,69.92,20100.0
2013-08-19 12:00:00,69.95,69.99,69.83,69.88,13800.0,69.95,69.99,69.83,69.88,13800.0
2013-08-19 12:10:00,69.91,69.92,69.82,69.84,10800.0,69.91,69.92,69.82,69.84,10800.0
2013-08-19 12:20:00,69.87,69.91,69.82,69.85,18000.0,69.87,69.91,69.82,69.85,18000.0
2013-08-19 12:30:00,69.84,69.84,69.7,69.7,18600.0,69.84,69.84,69.7,69.7,18600.0
2013-08-19 12:40:00,69.7,69.79,69.64,69.65,18700.0,69.7,69.79,69.64,69.65,18700.0
2013-08-19 12:50:00,69.66,69.73,69.62,69.71,17700.0,69.66,69.73,69.62,69.71,17700.0
2013-08-19 13:00:00,69.7,69.7,69.54,69.56,28400.0,69.7,69.7,69.54,69.56,28400.0
2013-08-19 13:10:00,69.56,69.64,69.55,69.56,20100.0,69.56,69.64,69.55,69.56,20100.0
2013-08-19 13:20:00,69.57,69.64,69.52,69.61,12400.0,69.57,69.64,69.52,69.61,12400.0
2013-08-19 13:30:00,69.61,69.61,69.36,69.46,104800.0,69.61,69.61,69.36,69.46,104800.0
2013-08-19 13:40:00,69.47,69.47,69.22,69.22,52100.0,69.47,69.47,69.22,69.22,52100.0
2013-08-19 13:50:00,69.21,69.3,69.18,69.18,29600.0,69.21,69.3,69.18,69.18,29600.0
2013-08-19 14:00:00,69.17,69.34,69.17,69.3,17500.0,69.17,69.34,69.17,69.3,17500.0
2013-08-19 14:10:00,69.29,69.38,69.25,69.37,112300.0,69.29,69.38,69.25,69.37,112300.0
2013-08-19 14:20:00,69.37,69.45,69.35,69.41,21600.0,69.37,69.45,69.35,69.41,21600.0
2013-08-19 14:30:00,69.42,69.42,69.24,69.24,54300.0,69.42,69.42,69.24,69.24,54300.0
2013-08-19 14:40:00,69.26,69.28,69.14,69.16,34600.0,69.26,69.28,69.14,69.16,34600.0
2013-08-19 14:50:00,69.15,69.25,69.15,69.18,59800.0,69.15,69.25,69.15,69.18,59800.0
2013-08-19 15:00:00,69.19,69.28,69.16,69.2,40500.0,69.19,69.28,69.16,69.2,40500.0
2013-08-19 15:10:00,69.2,69.21,69.01,69.03,65900.0,69.2,69.21,69.01,69.03,65900.0
2013-08-19 15:20:00,69.03,69.05,68.83,68.9,103900.0,69.03,69.05,68.83,68.9,103900.0
2013-08-19 15:30:00,68.9,69.01,68.87,68.95,78200.0,68.9,69.01,68.87,68.95,78200.0
2013-08-19 15:40:00,68.92,68.97,68.8,68.86,86900.0,68.92,68.97,68.8,68.86,86900.0
2013-08-19 15:50:00,68.86,69.0,68.86,68.94,212500.0,68.86,69.0,68.86,68.94,212500.0
2013-08-20 09:30:00,69.14,69.76,69.14,69.41,59100.0,69.14,69.76,69.14,69.41,59100.0
2013-08-20 09:40:00,69.41,69.53,69.1,69.13,64200.0,69.41,69.53,69.1,69.13,64200.0
2013-08-20 09:50:00,69.13,69.28,69.0,69.18,50100.0,69.13,69.28,69.0,69.18,50100.0
2013-08-20 10:00:00,69.21,69.35,69.1,69.27,74300.0,69.21,69.35,69.1,69.27,74300.0
2013-08-20 10:10:00,69.27,69.36,69.17,69.27,26500.0,69.27,69.36,69.17,69.27,26500.0
2013-08-20 10:20:00,69.24,69.65,69.24,69.62,64800.0,69.24,69.65,69.24,69.62,64800.0
2013-08-20 10:30:00,69.61,70.0,69.58,69.91,63500.0,69.61,70.0,69.58,69.91,63500.0
2013-08-20 10:40:00,69.97,70.09,69.83,69.92,99500.0,69.97,70.09,69.83,69.92,99500.0
2013-08-20 10:50:00,69.93,70.03,69.9,69.95,38400.0,69.93,70.03,69.9,69.95,38400.0
2013-08-20 11:00:00,69.98,70.1,69.9,70.1,40600.0,69.98,70.1,69.9,70.1,40600.0
2013-08-20 11:10:00,70.09,70.15,70.0,70.07,45200.0,70.09,70.15,70.0,70.07,45200.0
2013-08-20 11:20:00,70.03,70.28,69.94,70.16,38800.0,70.03,70.28,69.94,70.16,38800.0
2013-08-20 11:30:00,70.19,70.51,70.19,70.5,58200.0,70.19,70.51,70.19,70.5,58200.0
2013-08-20 11:40:00,70.52,70.75,70.5,70.63,59900.0,70.52,70.75,70.5,70.63,59900.0
2013-08-20 11:50:00,70.64,70.79,70.58,70.64,45400.0,70.64,70.79,70.58,70.64,45400.0
2013-08-20 12:00:00,70.64,70.83,70.64,70.71,43000.0,70.64,70.83,70.64,70.71,43000.0
2013-08-20 12:10:00,70.72,70.98,70.66,70.85,39300.0,70.72,70.98,70.66,70.85,39300.0
2013-08-20 12:20:00,70.87,70.97,70.83,70.84,22900.0,70.87,70.97,70.83,70.84,22900.0
2013-08-20 12:30:00,70.85,70.99,70.82,70.98,13000.0,70.85,70.99,70.82,70.98,13000.0
2013-08-20 12:40:00,70.98,71.02,70.83,70.94,47100.0,70.98,71.02,70.83,70.94,47100.0
2013-08-20 12:50:00,70.94,71.0,70.87,71.0,39100.0,70.94,71.0,70.87,71.0,39100.0
2013-08-20 13:00:00,70.99,71.0,70.89,70.9,15900.0,70.99,71.0,70.89,70.9,15900.0
2013-08-20 13:10:00,70.89,71.04,70.89,71.03,21400.0,70.89,71.04,70.89,71.03,21400.0
2013-08-20 13:20:00,70.98,71.16,70.93,71.14,14800.0,70.98,71.16,70.93,71.14,14800.0
2013-08-20 13:30:00,71.16,71.19,70.25,70.31,146700.0,71.16,71.19,70.25,70.31,146700.0
2013-08-20 13:40:00,70.36,70.36,67.6,69.59,1410700.0,70.36,70.36,67.6,69.59,1410700.0
2013-08-20 13:50:00,69.59,69.8,69.11,69.27,471900.0,69.59,69.8,69.11,69.27,471900.0
2013-08-20 14:00:00,69.29,69.36,68.78,69.29,304300.0,69.29,69.36,68.78,69.29,304300.0
2013-08-20 14:10:00,69.28,69.3,68.5,68.81,199800.0,69.28,69.3,68.5,68.81,199800.0
2013-08-20 14:20:00,68.8,68.96,68.35,68.96,229600.0,68.8,68.96,68.35,68.96,229600.0
2013-08-20 14:30:00,68.96,69.09,68.73,68.8,155300.0,68.96,69.09,68.73,68.8,155300.0
2013-08-20 14:40:00,68.8,69.25,68.75,69.24,151500.0,68.8,69.25,68.75,69.24,151500.0
2013-08-20 14:50:00,69.23,69.56,69.19,69.53,128100.0,69.23,69.56,69.19,69.53,128100.0
2013-08-20 15:00:00,69.51,69.52,69.21,69.42,141400.0,69.51,69.52,69.21,69.42,141400.0
2013-08-20 15:10:00,69.41,69.47,69.08,69.19,93200.0,69.41,69.47,69.08,69.19,93200.0
2013-08-20 15:20:00,69.22,69.23,68.92,69.13,122700.0,69.22,69.23,68.92,69.13,122700.0
2013-08-20 15:30:00,69.13,69.31,69.08,69.19,174800.0,69.13,69.31,69.08,69.19,174800.0
2013-08-20 15:40:00,69.19,69.37,69.15,69.19,167300.0,69.19,69.37,69.15,69.19,167300.0
2013-08-20 15:50:00,69.19,69.31,69.11,69.26,274600.0,69.19,69.31,69.11,69.26,274600.0
2013-08-21 09:30:00,69.1,69.37,68.87,69.14,136300.0,69.1,69.37,68.87,69.14,136300.0
2013-08-21 09:40:00,69.13,69.45,69.1,69.16,115300.0,69.13,69.45,69.1,69.16,115300.0
2013-08-21 09:50:00,69.19,69.26,69.05,69.23,37000.0,69.19,69.26,69.05,69.23,37000.0
2013-08-21 10:00:00,69.23,69.57,69.21,69.39,70600.0,69.23,69.57,69.21,69.39,70600.0
2013-08-21 10:10:00,69.4,69.76,69.35,69.73,48200.0,69.4,69.76,69.35,69.73,48200.0
2013-08-21 10:20:00,69.76,70.17,69.71,70.16,86400.0,69.76,70.17,69.71,70.16,86400.0
2013-08-21 10:30:00,70.16,70.5,70.12,70.2,104700.0,70.16,70.5,70.12,70.2,104700.0
2013-08-21 10:40:00,70.21,70.27,69.84,69.9,43900.0,70.21,70.27,69.84,69.9,43900.0
2013-08-21 10:50:00,69.9,70.38,69.89,70.37,36600.0,69.9,70.38,69.89,70.37,36600.0
2013-08-21 11:00:00,70.4,70.69,70.35,70.62,66600.0,70.4,70.69,70.35,70.62,66600.0
2013-08-21 11:10:00,70.6,70.75,70.5,70.67,34900.0,70.6,70.75,70.5,70.67,34900.0
2013-08-21 11:20:00,70.67,70.75,70.59,70.59,73000.0,70.67,70.75,70.59,70.59,73000.0
2013-08-21 11:30:00,70.59,70.76,70.54,70.57,48500.0,70.59,70.76,70.54,70.57,48500.0
2013-08-21 11:40:00,70.58,70.6,70.42,70.54,57400.0,70.58,70.6,70.42,70.54,57400.0
2013-08-21 11:50:00,70.53,70.55,70.3,70.37,60600.0,70.53,70.55,70.3,70.37,60600.0
2013-08-21 12:00:00,70.38,70.38,70.06,70.12,81200.0,70.38,70.38,70.06,70.12,81200.0
2013-08-21 12:10:00,70.13,70.25,69.95,69.95,49900.0,70.13,70.25,69.95,69.95,49900.0
2013-08-21 12:20:00,69.95,70.14,69.91,69.99,54200.0,69.95,70.14,69.91,69.99,54200.0
2013-08-21 12:30:00,70.0,70.08,69.96,70.0,42200.0,70.0,70.08,69.96,70.0,42200.0
2013-08-21 12:40:00,69.99,70.15,69.96,69.99,46200.0,69.99,70.15,69.96,69.99,46200.0
2013-08-21 12:50:00,69.98,70.04,69.94,69.99,41000.0,69.98,70.04,69.94,69.99,41000.0
2013-08-21 13:00:00,70.0,70.12,69.96,70.0,38500.0,70.0,70.12,69.96,70.0,38500.0
2013-08-21 13:10:00,70.0,70.15,69.99,70.0,49900.0,70.0,70.15,69.99,70.0,49900.0
2013-08-21 13:20:00,70.0,70.01,69.77,69.8,43800.0,70.0,70.01,69.77,69.8,43800.0
2013-08-21 13:30:00,69.83,69.98,69.8,69.9,42700.0,69.83,69.98,69.8,69.9,42700.0
2013-08-21 13:40:00,69.9,70.03,69.89,70.0,91400.0,69.9,70.03,69.89,70.0,91400.0
2013-08-21 13:50:00,69.99,69.99,69.79,69.84,39600.0,69.99,69.99,69.79,69.84,39600.0
2013-08-21 14:00:00,69.84,69.95,69.48,69.75,109200.0,69.84,69.95,69.48,69.75,109200.0
2013-08-21 14:10:00,69.69,70.0,69.62,69.86,69000.0,69.69,70.0,69.62,69.86,69000.0
2013-08-21 14:20:00,69.88,69.88,69.59,69.65,36900.0,69.88,69.88,69.59,69.65,36900.0
2013-08-21 14:30:00,69.67,70.12,69.65,69.86,54500.0,69.67,70.12,69.65,69.86,54500.0
2013-08-21 14:40:00,69.86,70.13,69.86,70.05,54600.0,69.86,70.13,69.86,70.05,54600.0
2013-08-21 14:50:00,70.08,70.09,69.93,70.04,42600.0,70.08,70.09,69.93,70.04,42600.0
2013-08-21 15:00:00,70.04,70.08,69.78,69.92,59900.0,70.04,70.08,69.78,69.92,59900.0
2013-08-21 15:10:00,69.9,69.99,69.85,69.9,46700.0,69.9,69.99,69.85,69.9,46700.0
2013-08-21 15:20:00,69.9,69.99,69.86,69.93,43200.0,69.9,69.99,69.86,69.93,43200.0
2013-08-21 15:30:00,69.93,70.08,69.88,70.06,85400.0,69.93,70.08,69.88,70.06,85400.0
2013-08-21 15:40:00,70.06,70.06,69.89,70.02,124600.0,70.06,70.06,69.89,70.02,124600.0
2013-08-21 15:50:00,70.02,70.17,70.0,70.14,207700.0,70.02,70.17,70.0,70.14,207700.0
2013-08-22 09:30:00,69.98,70.45,69.79,70.41,59200.0,69.98,70.45,69.79,70.41,59200.0
2013-08-22 09:40:00,70.43,70.6,70.34,70.44,51400.0,70.43,70.6,70.34,70.44,51400.0
2013-08-22 09:50:00,70.43,70.56,70.25,70.41,44200.0,70.43,70.56,70.25,70.41,44200.0
2013-08-22 10:00:00,70.52,70.73,70.5,70.63,45900.0,70.52,70.73,70.5,70.63,45900.0
2013-08-22 10:10:00,70.59,70.95,70.58,70.9,53100.0,70.59,70.95,70.58,70.9,53100.0
2013-08-22 10:20:00,70.9,71.08,70.9,71.07,24700.0,70.9,71.08,70.9,71.07,24700.0
2013-08-22 10:30:00,71.06,71.1,71.0,71.04,19800.0,71.06,71.1,71.0,71.04,19800.0
2013-08-22 10:40:00,71.07,71.38,71.03,71.3,70500.0,71.07,71.38,71.03,71.3,70500.0
2013-08-22 10:50:00,71.29,71.38,71.04,71.16,33200.0,71.29,71.38,71.04,71.16,33200.0
2013-08-22 11:00:00,71.19,71.27,70.95,70.99,28200.0,71.19,71.27,70.95,70.99,28200.0
2013-08-22 11:10:00,71.01,71.03,70.79,70.84,24500.0,71.01,71.03,70.79,70.84,24500.0
2013-08-22 11:20:00,70.79,70.82,70.61,70.75,34800.0,70.79,70.82,70.61,70.75,34800.0
2013-08-22 11:30:00,70.75,71.09,70.75,71.01,120000.0,70.75,71.09,70.75,71.01,120000.0
2013-08-22 11:40:00,71.01,71.14,70.92,71.04,35000.0,71.01,71.14,70.92,71.04,35000.0
2013-08-22 11:50:00,71.0,71.16,70.99,71.01,61400.0,71.0,71.16,70.99,71.01,61400.0
2013-08-22 12:00:00,71.01,71.05,71.0,71.0,18200.0,71.01,71.05,71.0,71.0,18200.0
2013-08-22 12:10:00,71.0,71.02,71.0,71.01,5600.0,71.0,71.02,71.0,71.01,5600.0
2013-08-22 12:20:00,71.0,71.01,71.0,71.01,400.0,71.0,71.01,71.0,71.01,400.0
2013-08-22 12:30:00,71.02,71.02,71.02,71.02,100.0,71.02,71.02,71.02,71.02,100.0
2013-08-22 12:40:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 12:50:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:00:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:10:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:20:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:30:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:40:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 13:50:00,71.02,71.02,71.02,71.02,0.0,71.02,71.02,71.02,71.02,0.0
2013-08-22 14:00:00,71.01,71.01,71.01,71.01,200.0,71.01,71.01,71.01,71.01,200.0
2013-08-22 14:10:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:20:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:30:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:40:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 14:50:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:00:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:10:00,71.01,71.01,71.01,71.01,0.0,71.01,71.01,71.01,71.01,0.0
2013-08-22 15:20:00,70.81,71.0,70.79,70.96,31800.0,70.81,71.0,70.79,70.96,31800.0
2013-08-22 15:30:00,70.96,71.24,70.93,71.09,40200.0,70.96,71.24,70.93,71.09,40200.0
2013-08-22 15:40:00,71.08,71.26,70.91,71.21,94600.0,71.08,71.26,70.91,71.21,94600.0
2013-08-22 15:50:00,71.24,71.3,70.96,70.96,201200.0,71.24,71.3,70.96,70.96,201200.0
2013-08-23 09:30:00,71.55,71.71,71.03,71.48,67700.0,71.55,71.71,71.03,71.48,67700.0
2013-08-23 09:40:00,71.46,71.48,71.0,71.28,38300.0,71.46,71.48,71.0,71.28,38300.0
2013-08-23 09:50:00,71.21,71.22,71.02,71.11,31000.0,71.21,71.22,71.02,71.11,31000.0
2013-08-23 10:00:00,71.02,71.12,70.79,70.8,58700.0,71.02,71.12,70.79,70.8,58700.0
2013-08-23 10:10:00,70.8,71.05,70.8,70.92,30800.0,70.8,71.05,70.8,70.92,30800.0
2013-08-23 10:20:00,70.92,71.04,70.85,71.0,66400.0,70.92,71.04,70.85,71.0,66400.0
2013-08-23 10:30:00,70.98,71.08,70.91,70.97,18700.0,70.98,71.08,70.91,70.97,18700.0
2013-08-23 10:40:00,70.93,71.09,70.86,70.99,84100.0,70.93,71.09,70.86,70.99,84100.0
2013-08-23 10:50:00,71.0,71.06,70.95,70.96,54400.0,71.0,71.06,70.95,70.96,54400.0
2013-08-23 11:00:00,70.95,71.0,70.9,71.0,39900.0,70.95,71.0,70.9,71.0,39900.0
2013-08-23 11:10:00,70.98,71.39,70.97,71.28,40400.0,70.98,71.39,70.97,71.28,40400.0
2013-08-23 11:20:00,71.27,71.35,71.07,71.29,30700.0,71.27,71.35,71.07,71.29,30700.0
2013-08-23 11:30:00,71.28,71.5,71.26,71.5,23000.0,71.28,71.5,71.26,71.5,23000.0
2013-08-23 11:40:00,71.45,71.48,71.22,71.29,41400.0,71.45,71.48,71.22,71.29,41400.0
2013-08-23 11:50:00,71.29,71.41,71.15,71.35,40300.0,71.29,71.41,71.15,71.35,40300.0
2013-08-23 12:00:00,71.35,71.52,71.35,71.5,43400.0,71.35,71.52,71.35,71.5,43400.0
2013-08-23 12:10:00,71.5,71.65,71.49,71.62,47800.0,71.5,71.65,71.49,71.62,47800.0
2013-08-23 12:20:00,71.62,71.74,71.53,71.7,20500.0,71.62,71.74,71.53,71.7,20500.0
2013-08-23 12:30:00,71.68,71.7,71.46,71.56,25200.0,71.68,71.7,71.46,71.56,25200.0
2013-08-23 12:40:00,71.56,71.57,71.42,71.54,24200.0,71.56,71.57,71.42,71.54,24200.0
2013-08-23 12:50:00,71.53,71.63,71.49,71.57,26300.0,71.53,71.63,71.49,71.57,26300.0
2013-08-23 13:00:00,71.52,71.62,71.44,71.48,21900.0,71.52,71.62,71.44,71.48,21900.0
2013-08-23 13:10:00,71.48,71.59,71.46,71.47,11800.0,71.48,71.59,71.46,71.47,11800.0
2013-08-23 13:20:00,71.44,71.59,71.44,71.51,16100.0,71.44,71.59,71.44,71.51,16100.0
2013-08-23 13:30:00,71.48,71.52,71.37,71.49,21500.0,71.48,71.52,71.37,71.49,21500.0
2013-08-23 13:40:00,71.47,71.53,71.44,71.5,23500.0,71.47,71.53,71.44,71.5,23500.0
2013-08-23 13:50:00,71.5,71.53,71.44,71.45,19000.0,71.5,71.53,71.44,71.45,19000.0
2013-08-23 14:00:00,71.43,71.45,71.3,71.3,20900.0,71.43,71.45,71.3,71.3,20900.0
2013-08-23 14:10:00,71.31,71.38,71.22,71.26,26600.0,71.31,71.38,71.22,71.26,26600.0
2013-08-23 14:20:00,71.26,71.4,71.25,71.39,22800.0,71.26,71.4,71.25,71.39,22800.0
2013-08-23 14:30:00,71.39,71.4,71.34,71.36,22100.0,71.39,71.4,71.34,71.36,22100.0
2013-08-23 14:40:00,71.34,71.42,71.33,71.34,33400.0,71.34,71.42,71.33,71.34,33400.0
2013-08-23 14:50:00,71.35,71.37,71.25,71.26,40300.0,71.35,71.37,71.25,71.26,40300.0
2013-08-23 15:00:00,71.26,71.32,71.25,71.3,41000.0,71.26,71.32,71.25,71.3,41000.0
2013-08-23 15:10:00,71.33,71.44,71.29,71.42,60900.0,71.33,71.44,71.29,71.42,60900.0
2013-08-23 15:20:00,71.39,71.59,71.31,71.53,70600.0,71.39,71.59,71.31,71.53,70600.0
2013-08-23 15:30:00,71.53,71.57,71.39,71.52,54000.0,71.53,71.57,71.39,71.52,54000.0
2013-08-23 15:40:00,71.51,71.66,71.47,71.61,41000.0,71.51,71.66,71.47,71.61,41000.0
2013-08-23 15:50:00,71.62,71.8,71.58,71.77,128300.0,71.62,71.8,71.58,71.77,128300.0
2013-08-26 09:30:00,71.49,72.4,71.48,72.27,59100.0,71.49,72.4,71.48,72.27,59100.0
2013-08-26 09:40:00,72.25,72.48,72.06,72.11,33400.0,72.25,72.48,72.06,72.11,33400.0
2013-08-26 09:50:00,72.12,72.17,71.88,72.1,32900.0,72.12,72.17,71.88,72.1,32900.0
2013-08-26 10:00:00,72.03,72.35,71.93,72.0,47300.0,72.03,72.35,71.93,72.0,47300.0
2013-08-26 10:10:00,71.96,72.5,71.92,72.36,91500.0,71.96,72.5,71.92,72.36,91500.0
2013-08-26 10:20:00,72.36,72.5,72.34,72.36,15500.0,72.36,72.5,72.34,72.36,15500.0
2013-08-26 10:30:00,72.37,72.44,72.31,72.42,10300.0,72.37,72.44,72.31,72.42,10300.0
2013-08-26 10:40:00,72.41,72.59,72.41,72.58,62900.0,72.41,72.59,72.41,72.58,62900.0
2013-08-26 10:50:00,72.58,72.82,72.54,72.81,25300.0,72.58,72.82,72.54,72.81,25300.0
2013-08-26 11:00:00,72.78,72.82,72.64,72.72,40700.0,72.78,72.82,72.64,72.72,40700.0
2013-08-26 11:10:00,72.65,72.72,72.22,72.25,46300.0,72.65,72.72,72.22,72.25,46300.0
2013-08-26 11:20:00,72.28,72.45,72.28,72.45,25200.0,72.28,72.45,72.28,72.45,25200.0
2013-08-26 11:30:00,72.44,72.5,72.34,72.5,27900.0,72.44,72.5,72.34,72.5,27900.0
2013-08-26 11:40:00,72.5,72.59,72.38,72.4,18900.0,72.5,72.59,72.38,72.4,18900.0
2013-08-26 11:50:00,72.38,72.42,72.26,72.27,13400.0,72.38,72.42,72.26,72.27,13400.0
2013-08-26 12:00:00,72.26,72.36,72.14,72.14,18300.0,72.26,72.36,72.14,72.14,18300.0
2013-08-26 12:10:00,72.13,72.19,72.06,72.11,19800.0,72.13,72.19,72.06,72.11,19800.0
2013-08-26 12:20:00,72.12,72.28,72.09,72.1,14400.0,72.12,72.28,72.09,72.1,14400.0
2013-08-26 12:30:00,72.1,72.15,71.95,71.95,35600.0,72.1,72.15,71.95,71.95,35600.0
2013-08-26 12:40:00,71.96,72.04,71.95,71.99,18800.0,71.96,72.04,71.95,71.99,18800.0
2013-08-26 12:50:00,71.98,72.3,71.98,72.18,20700.0,71.98,72.3,71.98,72.18,20700.0
2013-08-26 13:00:00,72.23,72.26,72.16,72.26,7400.0,72.23,72.26,72.16,72.26,7400.0
2013-08-26 13:10:00,72.31,72.39,72.26,72.26,8500.0,72.31,72.39,72.26,72.26,8500.0
2013-08-26 13:20:00,72.25,72.27,72.15,72.15,13200.0,72.25,72.27,72.15,72.15,13200.0
2013-08-26 13:30:00,72.16,72.31,72.14,72.17,17800.0,72.16,72.31,72.14,72.17,17800.0
2013-08-26 13:40:00,72.17,72.21,72.11,72.16,10700.0,72.17,72.21,72.11,72.16,10700.0
2013-08-26 13:50:00,72.16,72.31,72.1,72.28,18600.0,72.16,72.31,72.1,72.28,18600.0
2013-08-26 14:00:00,72.28,72.34,72.24,72.28,14600.0,72.28,72.34,72.24,72.28,14600.0
2013-08-26 14:10:00,72.27,72.32,72.13,72.14,29900.0,72.27,72.32,72.13,72.14,29900.0
2013-08-26 14:20:00,72.15,72.27,72.13,72.25,26800.0,72.15,72.27,72.13,72.25,26800.0
2013-08-26 14:30:00,72.26,72.28,72.14,72.14,27900.0,72.26,72.28,72.14,72.14,27900.0
2013-08-26 14:40:00,72.17,72.28,72.11,72.14,32600.0,72.17,72.28,72.11,72.14,32600.0
2013-08-26 14:50:00,72.15,72.32,72.1,72.31,38800.0,72.15,72.32,72.1,72.31,38800.0
2013-08-26 15:00:00,72.32,72.35,72.24,72.31,19900.0,72.32,72.35,72.24,72.31,19900.0
2013-08-26 15:10:00,72.3,72.34,72.09,72.21,50600.0,72.3,72.34,72.09,72.21,50600.0
2013-08-26 15:20:00,72.2,72.2,71.82,71.87,70000.0,72.2,72.2,71.82,71.87,70000.0
2013-08-26 15:30:00,71.87,71.95,71.8,71.82,50800.0,71.87,71.95,71.8,71.82,50800.0
2013-08-26 15:40:00,71.83,71.96,71.79,71.93,67700.0,71.83,71.96,71.79,71.93,67700.0
2013-08-26 15:50:00,71.9,72.03,71.85,72.03,97100.0,71.9,72.03,71.85,72.03,97100.0
2013-08-27 09:30:00,71.94,71.94,70.72,71.37,76400.0,71.94,71.94,70.72,71.37,76400.0
2013-08-27 09:40:00,71.39,71.42,70.95,71.28,46400.0,71.39,71.42,70.95,71.28,46400.0
2013-08-27 09:50:00,71.32,71.49,71.06,71.2,27000.0,71.32,71.49,71.06,71.2,27000.0
2013-08-27 10:00:00,71.2,71.38,71.09,71.15,15900.0,71.2,71.38,71.09,71.15,15900.0
2013-08-27 10:10:00,71.12,71.23,70.9,71.03,31200.0,71.12,71.23,70.9,71.03,31200.0
2013-08-27 10:20:00,71.01,71.01,70.86,70.93,30600.0,71.01,71.01,70.86,70.93,30600.0
2013-08-27 10:30:00,70.97,71.18,70.84,71.12,14500.0,70.97,71.18,70.84,71.12,14500.0
2013-08-27 10:40:00,71.12,71.29,71.02,71.02,43700.0,71.12,71.29,71.02,71.02,43700.0
2013-08-27 10:50:00,71.04,71.05,70.94,70.99,32200.0,71.04,71.05,70.94,70.99,32200.0
2013-08-27 11:00:00,70.98,71.03,70.9,70.96,25600.0,70.98,71.03,70.9,70.96,25600.0
2013-08-27 11:10:00,71.0,71.26,71.0,71.25,19600.0,71.0,71.26,71.0,71.25,19600.0
2013-08-27 11:20:00,71.26,71.4,71.23,71.23,18700.0,71.26,71.4,71.23,71.23,18700.0
2013-08-27 11:30:00,71.22,71.33,71.16,71.23,11300.0,71.22,71.33,71.16,71.23,11300.0
2013-08-27 11:40:00,71.2,71.26,71.07,71.11,10800.0,71.2,71.26,71.07,71.11,10800.0
2013-08-27 11:50:00,71.09,71.15,71.05,71.07,9700.0,71.09,71.15,71.05,71.07,9700.0
2013-08-27 12:00:00,71.05,71.13,71.0,71.03,10000.0,71.05,71.13,71.0,71.03,10000.0
2013-08-27 12:10:00,71.03,71.06,70.95,71.02,20200.0,71.03,71.06,70.95,71.02,20200.0
2013-08-27 12:20:00,70.97,71.03,70.94,70.99,22200.0,70.97,71.03,70.94,70.99,22200.0
2013-08-27 12:30:00,71.0,71.15,71.0,71.14,12900.0,71.0,71.15,71.0,71.14,12900.0
2013-08-27 12:40:00,71.09,71.1,70.97,70.97,13700.0,71.09,71.1,70.97,70.97,13700.0
2013-08-27 12:50:00,70.98,71.01,70.95,70.97,24700.0,70.98,71.01,70.95,70.97,24700.0
2013-08-27 13:00:00,70.95,71.08,70.95,70.99,24900.0,70.95,71.08,70.95,70.99,24900.0
2013-08-27 13:10:00,70.96,70.96,70.76,70.77,39300.0,70.96,70.96,70.76,70.77,39300.0
2013-08-27 13:20:00,70.77,70.78,70.3,70.37,88600.0,70.77,70.78,70.3,70.37,88600.0
2013-08-27 13:30:00,70.37,70.59,70.37,70.52,22400.0,70.37,70.59,70.37,70.52,22400.0
2013-08-27 13:40:00,70.5,70.52,70.4,70.49,21200.0,70.5,70.52,70.4,70.49,21200.0
2013-08-27 13:50:00,70.5,70.54,70.29,70.31,17200.0,70.5,70.54,70.29,70.31,17200.0
2013-08-27 14:00:00,70.29,70.43,70.27,70.28,18700.0,70.29,70.43,70.27,70.28,18700.0
2013-08-27 14:10:00,70.29,70.33,70.13,70.16,30200.0,70.29,70.33,70.13,70.16,30200.0
2013-08-27 14:20:00,70.14,70.18,70.03,70.1,26800.0,70.14,70.18,70.03,70.1,26800.0
2013-08-27 14:30:00,70.08,70.1,69.89,69.95,68700.0,70.08,70.1,69.89,69.95,68700.0
2013-08-27 14:40:00,69.97,70.19,69.96,70.09,36800.0,69.97,70.19,69.96,70.09,36800.0
2013-08-27 14:50:00,70.04,70.08,69.92,70.08,38300.0,70.04,70.08,69.92,70.08,38300.0
2013-08-27 15:00:00,70.09,70.2,70.03,70.07,38500.0,70.09,70.2,70.03,70.07,38500.0
2013-08-27 15:10:00,70.06,70.07,69.57,69.61,123000.0,70.06,70.07,69.57,69.61,123000.0
2013-08-27 15:20:00,69.61,69.7,69.5,69.61,60000.0,69.61,69.7,69.5,69.61,60000.0
2013-08-27 15:30:00,69.63,69.63,69.26,69.32,114200.0,69.63,69.63,69.26,69.32,114200.0
2013-08-27 15:40:00,69.33,69.64,69.32,69.62,109200.0,69.33,69.64,69.32,69.62,109200.0
2013-08-27 15:50:00,69.61,69.62,69.33,69.35,251900.0,69.61,69.62,69.33,69.35,251900.0
2013-08-28 09:30:00,69.7,69.71,69.38,69.5,55400.0,69.7,69.71,69.38,69.5,55400.0
2013-08-28 09:40:00,69.5,69.91,69.49,69.65,44700.0,69.5,69.91,69.49,69.65,44700.0
2013-08-28 09:50:00,69.68,69.93,69.45,69.48,44200.0,69.68,69.93,69.45,69.48,44200.0
2013-08-28 10:00:00,69.48,69.49,69.22,69.24,47400.0,69.48,69.49,69.22,69.24,47400.0
2013-08-28 10:10:00,69.25,69.53,69.25,69.5,29000.0,69.25,69.53,69.25,69.5,29000.0
2013-08-28 10:20:00,69.5,69.54,69.37,69.5,35600.0,69.5,69.54,69.37,69.5,35600.0
2013-08-28 10:30:00,69.5,69.54,69.33,69.34,29100.0,69.5,69.54,69.33,69.34,29100.0
2013-08-28 10:40:00,69.37,69.52,69.3,69.5,14000.0,69.37,69.52,69.3,69.5,14000.0
2013-08-28 10:50:00,69.52,69.82,69.5,69.7,44600.0,69.52,69.82,69.5,69.7,44600.0
2013-08-28 11:00:00,69.7,69.74,69.59,69.59,13400.0,69.7,69.74,69.59,69.59,13400.0
2013-08-28 11:10:00,69.65,69.65,69.47,69.55,31900.0,69.65,69.65,69.47,69.55,31900.0
2013-08-28 11:20:00,69.58,69.77,69.58,69.7,45400.0,69.58,69.77,69.58,69.7,45400.0
2013-08-28 11:30:00,69.66,69.72,69.62,69.7,14300.0,69.66,69.72,69.62,69.7,14300.0
2013-08-28 11:40:00,69.65,69.71,69.59,69.64,21200.0,69.65,69.71,69.59,69.64,21200.0
2013-08-28 11:50:00,69.64,70.0,69.61,70.0,22100.0,69.64,70.0,69.61,70.0,22100.0
2013-08-28 12:00:00,69.98,70.0,69.79,69.89,35700.0,69.98,70.0,69.79,69.89,35700.0
2013-08-28 12:10:00,69.93,70.0,69.89,69.95,27700.0,69.93,70.0,69.89,69.95,27700.0
2013-08-28 12:20:00,69.93,69.96,69.88,69.89,20300.0,69.93,69.96,69.88,69.89,20300.0
2013-08-28 12:30:00,69.94,69.97,69.89,69.92,12100.0,69.94,69.97,69.89,69.92,12100.0
2013-08-28 12:40:00,69.94,69.95,69.73,69.75,20200.0,69.94,69.95,69.73,69.75,20200.0
2013-08-28 12:50:00,69.75,69.95,69.73,69.88,20200.0,69.75,69.95,69.73,69.88,20200.0
2013-08-28 13:00:00,69.9,69.95,69.85,69.94,15400.0,69.9,69.95,69.85,69.94,15400.0
2013-08-28 13:10:00,69.92,69.94,69.66,69.74,22700.0,69.92,69.94,69.66,69.74,22700.0
2013-08-28 13:20:00,69.73,69.75,69.69,69.72,15600.0,69.73,69.75,69.69,69.72,15600.0
2013-08-28 13:30:00,69.72,69.74,69.53,69.63,23900.0,69.72,69.74,69.53,69.63,23900.0
2013-08-28 13:40:00,69.62,69.68,69.56,69.62,15800.0,69.62,69.68,69.56,69.62,15800.0
2013-08-28 13:50:00,69.62,69.65,69.53,69.63,21600.0,69.62,69.65,69.53,69.63,21600.0
2013-08-28 14:00:00,69.67,69.67,69.5,69.51,34500.0,69.67,69.67,69.5,69.51,34500.0
2013-08-28 14:10:00,69.49,69.54,69.36,69.45,26200.0,69.49,69.54,69.36,69.45,26200.0
2013-08-28 14:20:00,69.44,69.63,69.43,69.6,12400.0,69.44,69.63,69.43,69.6,12400.0
2013-08-28 14:30:00,69.59,69.72,69.59,69.68,23200.0,69.59,69.72,69.59,69.68,23200.0
2013-08-28 14:40:00,69.69,69.73,69.63,69.67,15900.0,69.69,69.73,69.63,69.67,15900.0
2013-08-28 14:50:00,69.68,69.77,69.65,69.7,17600.0,69.68,69.77,69.65,69.7,17600.0
2013-08-28 15:00:00,69.69,69.78,69.66,69.74,31400.0,69.69,69.78,69.66,69.74,31400.0
2013-08-28 15:10:00,69.72,69.77,69.57,69.59,21700.0,69.72,69.77,69.57,69.59,21700.0
2013-08-28 15:20:00,69.58,69.62,69.53,69.53,34600.0,69.58,69.62,69.53,69.53,34600.0
2013-08-28 15:30:00,69.54,69.62,69.53,69.54,37700.0,69.54,69.62,69.53,69.54,37700.0
2013-08-28 15:40:00,69.54,69.55,69.43,69.47,38100.0,69.54,69.55,69.43,69.47,38100.0
2013-08-28 15:50:00,69.46,69.5,69.19,69.25,154400.0,69.46,69.5,69.19,69.25,154400.0
2013-08-29 09:30:00,69.32,69.7,68.94,69.6,79700.0,69.32,69.7,68.94,69.6,79700.0
2013-08-29 09:40:00,69.66,69.98,69.55,69.89,44600.0,69.66,69.98,69.55,69.89,44600.0
2013-08-29 09:50:00,69.88,70.02,69.83,69.97,77900.0,69.88,70.02,69.83,69.97,77900.0
2013-08-29 10:00:00,70.0,70.41,69.72,70.41,67800.0,70.0,70.41,69.72,70.41,67800.0
2013-08-29 10:10:00,70.41,70.52,70.31,70.48,36200.0,70.41,70.52,70.31,70.48,36200.0
2013-08-29 10:20:00,70.46,70.67,70.36,70.65,55000.0,70.46,70.67,70.36,70.65,55000.0
2013-08-29 10:30:00,70.66,70.95,70.66,70.93,68000.0,70.66,70.95,70.66,70.93,68000.0
2013-08-29 10:40:00,70.95,71.56,70.95,71.1,108200.0,70.95,71.56,70.95,71.1,108200.0
2013-08-29 10:50:00,71.11,71.17,70.91,71.12,38800.0,71.11,71.17,70.91,71.12,38800.0
2013-08-29 11:00:00,71.13,71.19,70.83,70.85,56300.0,71.13,71.19,70.83,70.85,56300.0
2013-08-29 11:10:00,70.85,70.87,70.69,70.77,56500.0,70.85,70.87,70.69,70.77,56500.0
2013-08-29 11:20:00,70.78,71.21,70.77,71.2,73100.0,70.78,71.21,70.77,71.2,73100.0
2013-08-29 11:30:00,71.14,71.29,71.01,71.2,28400.0,71.14,71.29,71.01,71.2,28400.0
2013-08-29 11:40:00,71.2,71.48,71.19,71.41,28700.0,71.2,71.48,71.19,71.41,28700.0
2013-08-29 11:50:00,71.41,71.74,71.41,71.7,81000.0,71.41,71.74,71.41,71.7,81000.0
2013-08-29 12:00:00,71.67,71.9,71.61,71.82,56200.0,71.67,71.9,71.61,71.82,56200.0
2013-08-29 12:10:00,71.82,71.85,71.65,71.82,80700.0,71.82,71.85,71.65,71.82,80700.0
2013-08-29 12:20:00,71.81,71.83,71.65,71.72,43400.0,71.81,71.83,71.65,71.72,43400.0
2013-08-29 12:30:00,71.67,71.8,71.43,71.48,15000.0,71.67,71.8,71.43,71.48,15000.0
2013-08-29 12:40:00,71.44,71.51,71.38,71.47,32100.0,71.44,71.51,71.38,71.47,32100.0
2013-08-29 12:50:00,71.48,71.48,71.34,71.4,12300.0,71.48,71.48,71.34,71.4,12300.0
2013-08-29 13:00:00,71.44,71.72,71.42,71.69,47100.0,71.44,71.72,71.42,71.69,47100.0
2013-08-29 13:10:00,71.73,71.74,71.46,71.46,10700.0,71.73,71.74,71.46,71.46,10700.0
2013-08-29 13:20:00,71.45,71.49,71.35,71.47,23800.0,71.45,71.49,71.35,71.47,23800.0
2013-08-29 13:30:00,71.48,71.52,71.34,71.42,24000.0,71.48,71.52,71.34,71.42,24000.0
2013-08-29 13:40:00,71.45,71.55,71.38,71.38,26300.0,71.45,71.55,71.38,71.38,26300.0
2013-08-29 13:50:00,71.36,71.39,71.22,71.32,31300.0,71.36,71.39,71.22,71.32,31300.0
2013-08-29 14:00:00,71.3,71.55,71.29,71.49,23900.0,71.3,71.55,71.29,71.49,23900.0
2013-08-29 14:10:00,71.49,71.58,71.42,71.52,13800.0,71.49,71.58,71.42,71.52,13800.0
2013-08-29 14:20:00,71.5,71.75,71.5,71.72,25700.0,71.5,71.75,71.5,71.72,25700.0
2013-08-29 14:30:00,71.73,71.77,71.66,71.7,20200.0,71.73,71.77,71.66,71.7,20200.0
2013-08-29 14:40:00,71.7,71.74,71.63,71.74,20800.0,71.7,71.74,71.63,71.74,20800.0
2013-08-29 14:50:00,71.74,71.8,71.64,71.73,25300.0,71.74,71.8,71.64,71.73,25300.0
2013-08-29 15:00:00,71.73,71.79,71.45,71.52,28900.0,71.73,71.79,71.45,71.52,28900.0
2013-08-29 15:10:00,71.52,71.56,71.37,71.46,30700.0,71.52,71.56,71.37,71.46,30700.0
2013-08-29 15:20:00,71.4,71.43,71.3,71.42,39900.0,71.4,71.43,71.3,71.42,39900.0
2013-08-29 15:30:00,71.41,71.41,71.24,71.27,40300.0,71.41,71.41,71.24,71.27,40300.0
2013-08-29 15:40:00,71.27,71.33,71.17,71.19,60000.0,71.27,71.33,71.17,71.19,60000.0
2013-08-29 15:50:00,71.18,71.27,71.09,71.16,108700.0,71.18,71.27,71.09,71.16,108700.0
2013-08-30 09:30:00,71.3,71.86,71.1,71.7,58400.0,71.3,71.86,71.1,71.7,58400.0
2013-08-30 09:40:00,71.75,71.75,71.6,71.6,22700.0,71.75,71.75,71.6,71.6,22700.0
2013-08-30 09:50:00,71.58,71.8,71.54,71.7,42200.0,71.58,71.8,71.54,71.7,42200.0
2013-08-30 10:00:00,71.66,71.66,71.33,71.35,41700.0,71.66,71.66,71.33,71.35,41700.0
2013-08-30 10:10:00,71.32,71.34,70.88,70.97,68000.0,71.32,71.34,70.88,70.97,68000.0
2013-08-30 10:20:00,70.97,71.0,70.51,70.57,47200.0,70.97,71.0,70.51,70.57,47200.0
2013-08-30 10:30:00,70.57,70.8,70.51,70.8,26300.0,70.57,70.8,70.51,70.8,26300.0
2013-08-30 10:40:00,70.79,70.85,70.67,70.82,24300.0,70.79,70.85,70.67,70.82,24300.0
2013-08-30 10:50:00,70.79,71.08,70.79,71.04,21400.0,70.79,71.08,70.79,71.04,21400.0
2013-08-30 11:00:00,71.04,71.24,70.95,71.01,23400.0,71.04,71.24,70.95,71.01,23400.0
2013-08-30 11:10:00,71.0,71.08,70.98,71.03,8900.0,71.0,71.08,70.98,71.03,8900.0
2013-08-30 11:20:00,71.01,71.25,70.95,71.24,11400.0,71.01,71.25,70.95,71.24,11400.0
2013-08-30 11:30:00,71.24,71.3,71.06,71.06,12200.0,71.24,71.3,71.06,71.06,12200.0
2013-08-30 11:40:00,71.06,71.16,71.01,71.16,8600.0,71.06,71.16,71.01,71.16,8600.0
2013-08-30 11:50:00,71.14,71.18,70.94,70.94,8500.0,71.14,71.18,70.94,70.94,8500.0
2013-08-30 12:00:00,70.96,71.16,70.96,71.06,12000.0,70.96,71.16,70.96,71.06,12000.0
2013-08-30 12:10:00,71.03,71.21,71.03,71.17,51200.0,71.03,71.21,71.03,71.17,51200.0
2013-08-30 12:20:00,71.16,71.19,71.07,71.07,11200.0,71.16,71.19,71.07,71.07,11200.0
2013-08-30 12:30:00,71.07,71.17,71.03,71.17,26300.0,71.07,71.17,71.03,71.17,26300.0
2013-08-30 12:40:00,71.17,71.22,71.06,71.06,22400.0,71.17,71.22,71.06,71.06,22400.0
2013-08-30 12:50:00,71.05,71.07,70.79,70.89,44600.0,71.05,71.07,70.79,70.89,44600.0
2013-08-30 13:00:00,70.84,70.84,70.51,70.54,51800.0,70.84,70.84,70.51,70.54,51800.0
2013-08-30 13:10:00,70.54,70.97,70.52,70.76,25900.0,70.54,70.97,70.52,70.76,25900.0
2013-08-30 13:20:00,70.83,70.92,70.7,70.8,10700.0,70.83,70.92,70.7,70.8,10700.0
2013-08-30 13:30:00,70.81,70.91,70.81,70.87,4700.0,70.81,70.91,70.81,70.87,4700.0
2013-08-30 13:40:00,70.85,71.02,70.79,71.01,11400.0,70.85,71.02,70.79,71.01,11400.0
2013-08-30 13:50:00,71.02,71.02,70.73,70.76,9100.0,71.02,71.02,70.73,70.76,9100.0
2013-08-30 14:00:00,70.76,70.97,70.74,70.86,11800.0,70.76,70.97,70.74,70.86,11800.0
2013-08-30 14:10:00,70.86,70.95,70.78,70.94,9300.0,70.86,70.95,70.78,70.94,9300.0
2013-08-30 14:20:00,70.95,71.01,70.85,70.94,22300.0,70.95,71.01,70.85,70.94,22300.0
2013-08-30 14:30:00,70.97,70.98,70.87,70.95,18200.0,70.97,70.98,70.87,70.95,18200.0
2013-08-30 14:40:00,70.93,70.99,70.86,70.99,13600.0,70.93,70.99,70.86,70.99,13600.0
2013-08-30 14:50:00,70.98,71.09,70.98,71.03,23500.0,70.98,71.09,70.98,71.03,23500.0
2013-08-30 15:00:00,71.01,71.14,70.96,71.13,16300.0,71.01,71.14,70.96,71.13,16300.0
2013-08-30 15:10:00,71.15,71.35,71.12,71.34,58200.0,71.15,71.35,71.12,71.34,58200.0
2013-08-30 15:20:00,71.31,71.34,71.21,71.25,24000.0,71.31,71.34,71.21,71.25,24000.0
2013-08-30 15:30:00,71.23,71.25,71.11,71.2,28000.0,71.23,71.25,71.11,71.2,28000.0
2013-08-30 15:40:00,71.21,71.23,70.89,70.89,43800.0,71.21,71.23,70.89,70.89,43800.0
2013-08-30 15:50:00,70.88,70.88,70.75,70.85,131900.0,70.88,70.88,70.75,70.85,131900.0
2013-09-03 09:30:00,71.48,71.88,71.2,71.42,77000.0,71.48,71.88,71.2,71.42,77000.0
2013-09-03 09:40:00,71.47,71.47,71.1,71.39,37100.0,71.47,71.47,71.1,71.39,37100.0
2013-09-03 09:50:00,71.34,71.45,70.88,71.13,96800.0,71.34,71.45,70.88,71.13,96800.0
2013-09-03 10:00:00,71.11,71.11,70.21,70.23,110000.0,71.11,71.11,70.21,70.23,110000.0
2013-09-03 10:10:00,70.21,70.52,70.15,70.24,79900.0,70.21,70.52,70.15,70.24,79900.0
2013-09-03 10:20:00,70.2,70.3,69.83,70.25,68200.0,70.2,70.3,69.83,70.25,68200.0
2013-09-03 10:30:00,70.22,70.4,70.18,70.39,52800.0,70.22,70.4,70.18,70.39,52800.0
2013-09-03 10:40:00,70.4,70.69,70.28,70.64,33600.0,70.4,70.69,70.28,70.64,33600.0
2013-09-03 10:50:00,70.65,70.87,70.64,70.78,40000.0,70.65,70.87,70.64,70.78,40000.0
2013-09-03 11:00:00,70.78,71.27,70.77,71.26,81000.0,70.78,71.27,70.77,71.26,81000.0
2013-09-03 11:10:00,71.27,71.27,70.6,70.6,40400.0,71.27,71.27,70.6,70.6,40400.0
2013-09-03 11:20:00,70.6,70.68,70.46,70.52,69500.0,70.6,70.68,70.46,70.52,69500.0
2013-09-03 11:30:00,70.53,70.67,70.5,70.65,13600.0,70.53,70.67,70.5,70.65,13600.0
2013-09-03 11:40:00,70.68,70.76,70.61,70.73,21800.0,70.68,70.76,70.61,70.73,21800.0
2013-09-03 11:50:00,70.69,70.75,70.55,70.59,18000.0,70.69,70.75,70.55,70.59,18000.0
2013-09-03 12:00:00,70.63,70.64,70.48,70.61,30000.0,70.63,70.64,70.48,70.61,30000.0
2013-09-03 12:10:00,70.66,70.73,70.39,70.39,26300.0,70.66,70.73,70.39,70.39,26300.0
2013-09-03 12:20:00,70.38,70.63,70.38,70.62,13800.0,70.38,70.63,70.38,70.62,13800.0
2013-09-03 12:30:00,70.61,70.73,70.51,70.7,19400.0,70.61,70.73,70.51,70.7,19400.0
2013-09-03 12:40:00,70.7,70.8,70.67,70.69,24100.0,70.7,70.8,70.67,70.69,24100.0
2013-09-03 12:50:00,70.7,70.7,70.49,70.5,24200.0,70.7,70.7,70.49,70.5,24200.0
2013-09-03 13:00:00,70.5,70.53,70.4,70.48,26900.0,70.5,70.53,70.4,70.48,26900.0
2013-09-03 13:10:00,70.5,70.67,70.48,70.51,12500.0,70.5,70.67,70.48,70.51,12500.0
2013-09-03 13:20:00,70.46,70.59,70.44,70.51,24700.0,70.46,70.59,70.44,70.51,24700.0
2013-09-03 13:30:00,70.53,70.55,70.45,70.49,19200.0,70.53,70.55,70.45,70.49,19200.0
2013-09-03 13:40:00,70.46,70.56,70.33,70.35,29600.0,70.46,70.56,70.33,70.35,29600.0
2013-09-03 13:50:00,70.36,70.42,70.03,70.07,41700.0,70.36,70.42,70.03,70.07,41700.0
2013-09-03 14:00:00,70.04,70.2,69.94,70.03,32400.0,70.04,70.2,69.94,70.03,32400.0
2013-09-03 14:10:00,69.99,70.09,69.93,69.95,34800.0,69.99,70.09,69.93,69.95,34800.0
2013-09-03 14:20:00,69.95,69.98,69.64,69.82,52100.0,69.95,69.98,69.64,69.82,52100.0
2013-09-03 14:30:00,69.85,69.9,69.74,69.83,20000.0,69.85,69.9,69.74,69.83,20000.0
2013-09-03 14:40:00,69.83,69.85,69.69,69.73,29400.0,69.83,69.85,69.69,69.73,29400.0
2013-09-03 14:50:00,69.73,69.89,69.7,69.83,24100.0,69.73,69.89,69.7,69.83,24100.0
2013-09-03 15:00:00,69.85,70.03,69.84,70.0,33600.0,69.85,70.03,69.84,70.0,33600.0
2013-09-03 15:10:00,69.98,70.02,69.92,70.0,35500.0,69.98,70.02,69.92,70.0,35500.0
2013-09-03 15:20:00,69.98,70.05,69.97,70.0,36700.0,69.98,70.05,69.97,70.0,36700.0
2013-09-03 15:30:00,70.01,70.07,69.96,69.99,63400.0,70.01,70.07,69.96,69.99,63400.0
2013-09-03 15:40:00,69.98,70.01,69.74,69.78,98300.0,69.98,70.01,69.74,69.78,98300.0
2013-09-03 15:50:00,69.81,70.0,69.79,69.92,119800.0,69.81,70.0,69.79,69.92,119800.0
2013-09-04 09:30:00,69.86,70.27,69.4,69.43,77900.0,69.86,70.27,69.4,69.43,77900.0
2013-09-04 09:40:00,69.48,69.59,69.16,69.3,130800.0,69.48,69.59,69.16,69.3,130800.0
2013-09-04 09:50:00,69.29,69.42,68.5,68.6,194800.0,69.29,69.42,68.5,68.6,194800.0
2013-09-04 10:00:00,68.65,69.27,68.59,69.19,106000.0,68.65,69.27,68.59,69.19,106000.0
2013-09-04 10:10:00,69.23,69.4,69.11,69.16,40600.0,69.23,69.4,69.11,69.16,40600.0
2013-09-04 10:20:00,69.16,69.24,69.05,69.18,65400.0,69.16,69.24,69.05,69.18,65400.0
2013-09-04 10:30:00,69.18,69.21,68.85,68.89,58400.0,69.18,69.21,68.85,68.89,58400.0
2013-09-04 10:40:00,68.89,69.15,68.84,69.15,41200.0,68.89,69.15,68.84,69.15,41200.0
2013-09-04 10:50:00,69.15,69.27,69.01,69.12,29300.0,69.15,69.27,69.01,69.12,29300.0
2013-09-04 11:00:00,69.13,69.58,69.13,69.55,51300.0,69.13,69.58,69.13,69.55,51300.0
2013-09-04 11:10:00,69.55,69.55,69.3,69.32,28400.0,69.55,69.55,69.3,69.32,28400.0
2013-09-04 11:20:00,69.35,69.53,69.33,69.4,27100.0,69.35,69.53,69.33,69.4,27100.0
2013-09-04 11:30:00,69.42,69.5,69.34,69.5,24400.0,69.42,69.5,69.34,69.5,24400.0
2013-09-04 11:40:00,69.51,69.67,69.49,69.67,24600.0,69.51,69.67,69.49,69.67,24600.0
2013-09-04 11:50:00,69.68,69.77,69.53,69.62,35700.0,69.68,69.77,69.53,69.62,35700.0
2013-09-04 12:00:00,69.62,69.68,69.53,69.59,56100.0,69.62,69.68,69.53,69.59,56100.0
2013-09-04 12:10:00,69.58,69.58,69.44,69.47,20100.0,69.58,69.58,69.44,69.47,20100.0
2013-09-04 12:20:00,69.47,69.52,69.38,69.44,15400.0,69.47,69.52,69.38,69.44,15400.0
2013-09-04 12:30:00,69.45,69.59,69.41,69.5,17900.0,69.45,69.59,69.41,69.5,17900.0
2013-09-04 12:40:00,69.49,69.56,69.37,69.37,20600.0,69.49,69.56,69.37,69.37,20600.0
2013-09-04 12:50:00,69.38,69.44,69.26,69.33,32700.0,69.38,69.44,69.26,69.33,32700.0
2013-09-04 13:00:00,69.33,69.5,69.3,69.33,43000.0,69.33,69.5,69.3,69.33,43000.0
2013-09-04 13:10:00,69.35,69.73,69.34,69.66,38100.0,69.35,69.73,69.34,69.66,38100.0
2013-09-04 13:20:00,69.66,69.85,69.62,69.85,35400.0,69.66,69.85,69.62,69.85,35400.0
2013-09-04 13:30:00,69.83,69.86,69.72,69.73,20300.0,69.83,69.86,69.72,69.73,20300.0
2013-09-04 13:40:00,69.73,69.92,69.71,69.9,29400.0,69.73,69.92,69.71,69.9,29400.0
2013-09-04 13:50:00,69.9,70.03,69.86,69.9,47200.0,69.9,70.03,69.86,69.9,47200.0
2013-09-04 14:00:00,69.88,69.94,69.8,69.8,18500.0,69.88,69.94,69.8,69.8,18500.0
2013-09-04 14:10:00,69.81,70.0,69.81,69.93,21800.0,69.81,70.0,69.81,69.93,21800.0
2013-09-04 14:20:00,69.93,70.18,69.93,70.15,33600.0,69.93,70.18,69.93,70.15,33600.0
2013-09-04 14:30:00,70.15,70.47,70.15,70.47,68500.0,70.15,70.47,70.15,70.47,68500.0
2013-09-04 14:40:00,70.46,70.51,70.26,70.36,43800.0,70.46,70.51,70.26,70.36,43800.0
2013-09-04 14:50:00,70.38,70.43,70.23,70.27,55200.0,70.38,70.43,70.23,70.27,55200.0
2013-09-04 15:00:00,70.28,70.28,70.11,70.24,49800.0,70.28,70.28,70.11,70.24,49800.0
2013-09-04 15:10:00,70.25,70.39,70.21,70.35,26200.0,70.25,70.39,70.21,70.35,26200.0
2013-09-04 15:20:00,70.37,70.39,70.12,70.12,27600.0,70.37,70.39,70.12,70.12,27600.0
2013-09-04 15:30:00,70.14,70.25,70.11,70.13,35600.0,70.14,70.25,70.11,70.13,35600.0
2013-09-04 15:40:00,70.14,70.2,70.05,70.09,54900.0,70.14,70.2,70.05,70.09,54900.0
2013-09-04 15:50:00,70.1,70.15,69.95,70.07,115300.0,70.1,70.15,69.95,70.07,115300.0
2013-09-05 09:30:00,69.83,71.31,69.83,71.1,114000.0,69.83,71.31,69.83,71.1,114000.0
2013-09-05 09:40:00,71.16,71.62,71.16,71.61,110800.0,71.16,71.62,71.16,71.61,110800.0
2013-09-05 09:50:00,71.6,71.62,71.05,71.23,154000.0,71.6,71.62,71.05,71.23,154000.0
2013-09-05 10:00:00,71.16,71.3,71.02,71.15,104400.0,71.16,71.3,71.02,71.15,104400.0
2013-09-05 10:10:00,71.13,71.24,70.95,71.0,68200.0,71.13,71.24,70.95,71.0,68200.0
2013-09-05 10:20:00,71.01,71.12,70.89,70.94,57400.0,71.01,71.12,70.89,70.94,57400.0
2013-09-05 10:30:00,70.91,71.0,70.79,70.83,34400.0,70.91,71.0,70.79,70.83,34400.0
2013-09-05 10:40:00,70.84,70.9,70.51,70.53,51600.0,70.84,70.9,70.51,70.53,51600.0
2013-09-05 10:50:00,70.57,70.6,70.4,70.42,91400.0,70.57,70.6,70.4,70.42,91400.0
2013-09-05 11:00:00,70.46,70.47,69.98,70.0,78400.0,70.46,70.47,69.98,70.0,78400.0
2013-09-05 11:10:00,69.99,70.03,69.83,69.99,90600.0,69.99,70.03,69.83,69.99,90600.0
2013-09-05 11:20:00,69.98,70.01,69.92,70.0,26800.0,69.98,70.01,69.92,70.0,26800.0
2013-09-05 11:30:00,69.99,70.04,69.85,69.87,41100.0,69.99,70.04,69.85,69.87,41100.0
2013-09-05 11:40:00,69.85,69.88,69.72,69.79,46300.0,69.85,69.88,69.72,69.79,46300.0
2013-09-05 11:50:00,69.79,69.8,69.27,69.27,121300.0,69.79,69.8,69.27,69.27,121300.0
2013-09-05 12:00:00,69.27,69.47,69.01,69.38,157300.0,69.27,69.47,69.01,69.38,157300.0
2013-09-05 12:10:00,69.38,70.0,69.38,69.82,130900.0,69.38,70.0,69.38,69.82,130900.0
2013-09-05 12:20:00,69.83,70.08,69.7,70.02,51500.0,69.83,70.08,69.7,70.02,51500.0
2013-09-05 12:30:00,70.02,70.04,69.94,69.97,30100.0,70.02,70.04,69.94,69.97,30100.0
2013-09-05 12:40:00,69.97,70.0,69.83,69.86,28600.0,69.97,70.0,69.83,69.86,28600.0
2013-09-05 12:50:00,69.86,69.86,69.65,69.8,29000.0,69.86,69.86,69.65,69.8,29000.0
2013-09-05 13:00:00,69.8,69.8,69.65,69.71,28700.0,69.8,69.8,69.65,69.71,28700.0
2013-09-05 13:10:00,69.75,69.76,69.68,69.75,15100.0,69.75,69.76,69.68,69.75,15100.0
2013-09-05 13:20:00,69.76,69.89,69.71,69.84,27300.0,69.76,69.89,69.71,69.84,27300.0
2013-09-05 13:30:00,69.85,69.95,69.63,69.85,54800.0,69.85,69.95,69.63,69.85,54800.0
2013-09-05 13:40:00,69.86,69.87,69.64,69.66,40900.0,69.86,69.87,69.64,69.66,40900.0
2013-09-05 13:50:00,69.65,69.73,69.57,69.59,34800.0,69.65,69.73,69.57,69.59,34800.0
2013-09-05 14:00:00,69.58,69.6,69.5,69.56,70200.0,69.58,69.6,69.5,69.56,70200.0
2013-09-05 14:10:00,69.57,69.57,69.47,69.5,42000.0,69.57,69.57,69.47,69.5,42000.0
2013-09-05 14:20:00,69.52,69.87,69.49,69.86,41900.0,69.52,69.87,69.49,69.86,41900.0
2013-09-05 14:30:00,69.88,70.01,69.86,70.0,67600.0,69.88,70.01,69.86,70.0,67600.0
2013-09-05 14:40:00,69.99,70.05,69.87,69.88,62900.0,69.99,70.05,69.87,69.88,62900.0
2013-09-05 14:50:00,69.85,69.91,69.81,69.85,41000.0,69.85,69.91,69.81,69.85,41000.0
2013-09-05 15:00:00,69.88,70.06,69.87,70.03,87400.0,69.88,70.06,69.87,70.03,87400.0
2013-09-05 15:10:00,70.03,70.04,69.9,70.0,27200.0,70.03,70.04,69.9,70.0,27200.0
2013-09-05 15:20:00,70.0,70.02,69.97,70.0,102800.0,70.0,70.02,69.97,70.0,102800.0
2013-09-05 15:30:00,70.01,70.02,69.84,69.87,46300.0,70.01,70.02,69.84,69.87,46300.0
2013-09-05 15:40:00,69.88,69.99,69.87,69.87,57900.0,69.88,69.99,69.87,69.87,57900.0
2013-09-05 15:50:00,69.87,69.94,69.8,69.93,167000.0,69.87,69.94,69.8,69.93,167000.0
2013-09-06 09:30:00,70.08,70.49,69.96,70.02,77700.0,70.08,70.49,69.96,70.02,77700.0
2013-09-06 09:40:00,70.0,70.2,69.71,70.02,141200.0,70.0,70.2,69.71,70.02,141200.0
2013-09-06 09:50:00,70.08,70.16,69.9,69.95,78100.0,70.08,70.16,69.9,69.95,78100.0
2013-09-06 10:00:00,69.94,69.94,69.38,69.66,101900.0,69.94,69.94,69.38,69.66,101900.0
2013-09-06 10:10:00,69.67,69.94,69.67,69.74,42400.0,69.67,69.94,69.67,69.74,42400.0
2013-09-06 10:20:00,69.78,70.08,69.78,69.97,94700.0,69.78,70.08,69.78,69.97,94700.0
2013-09-06 10:30:00,70.0,70.02,69.88,69.97,67600.0,70.0,70.02,69.88,69.97,67600.0
2013-09-06 10:40:00,70.0,70.32,69.96,70.1,193300.0,70.0,70.32,69.96,70.1,193300.0
2013-09-06 10:50:00,70.18,70.29,70.06,70.09,39200.0,70.18,70.29,70.06,70.09,39200.0
2013-09-06 11:00:00,70.1,70.32,70.08,70.15,52900.0,70.1,70.32,70.08,70.15,52900.0
2013-09-06 11:10:00,70.17,70.23,69.94,70.01,37100.0,70.17,70.23,69.94,70.01,37100.0
2013-09-06 11:20:00,70.0,70.13,69.97,70.06,97500.0,70.0,70.13,69.97,70.06,97500.0
2013-09-06 11:30:00,70.06,70.34,70.04,70.29,39200.0,70.06,70.34,70.04,70.29,39200.0
2013-09-06 11:40:00,70.29,70.3,70.14,70.16,31500.0,70.29,70.3,70.14,70.16,31500.0
2013-09-06 11:50:00,70.18,70.32,70.16,70.3,29900.0,70.18,70.32,70.16,70.3,29900.0
2013-09-06 12:00:00,70.33,70.39,70.18,70.34,25600.0,70.33,70.39,70.18,70.34,25600.0
2013-09-06 12:10:00,70.35,70.65,70.35,70.46,48700.0,70.35,70.65,70.35,70.46,48700.0
2013-09-06 12:20:00,70.47,70.51,70.41,70.51,58200.0,70.47,70.51,70.41,70.51,58200.0
2013-09-06 12:30:00,70.5,70.55,70.42,70.42,23600.0,70.5,70.55,70.42,70.42,23600.0
2013-09-06 12:40:00,70.42,70.45,70.31,70.37,16300.0,70.42,70.45,70.31,70.37,16300.0
2013-09-06 12:50:00,70.4,70.45,70.39,70.44,21200.0,70.4,70.45,70.39,70.44,21200.0
2013-09-06 13:00:00,70.46,70.51,70.35,70.35,26800.0,70.46,70.51,70.35,70.35,26800.0
2013-09-06 13:10:00,70.37,70.38,70.23,70.3,15800.0,70.37,70.38,70.23,70.3,15800.0
2013-09-06 13:20:00,70.31,70.38,70.17,70.38,16900.0,70.31,70.38,70.17,70.38,16900.0
2013-09-06 13:30:00,70.35,70.41,70.31,70.31,22400.0,70.35,70.41,70.31,70.31,22400.0
2013-09-06 13:40:00,70.34,70.42,70.22,70.23,31700.0,70.34,70.42,70.22,70.23,31700.0
2013-09-06 13:50:00,70.25,70.35,70.19,70.21,28400.0,70.25,70.35,70.19,70.21,28400.0
2013-09-06 14:00:00,70.23,70.28,70.2,70.24,26100.0,70.23,70.28,70.2,70.24,26100.0
2013-09-06 14:10:00,70.23,70.23,70.09,70.2,18400.0,70.23,70.23,70.09,70.2,18400.0
2013-09-06 14:20:00,70.21,70.25,70.18,70.22,35800.0,70.21,70.25,70.18,70.22,35800.0
2013-09-06 14:30:00,70.23,70.27,70.13,70.15,27400.0,70.23,70.27,70.13,70.15,27400.0
2013-09-06 14:40:00,70.16,70.21,70.1,70.1,22400.0,70.16,70.21,70.1,70.1,22400.0
2013-09-06 14:50:00,70.12,70.14,69.99,70.09,45900.0,70.12,70.14,69.99,70.09,45900.0
2013-09-06 15:00:00,70.12,70.17,70.03,70.11,57600.0,70.12,70.17,70.03,70.11,57600.0
2013-09-06 15:10:00,70.1,70.11,69.83,69.85,109100.0,70.1,70.11,69.83,69.85,109100.0
2013-09-06 15:20:00,69.85,69.95,69.74,69.95,52000.0,69.85,69.95,69.74,69.95,52000.0
2013-09-06 15:30:00,69.96,69.96,69.75,69.8,55000.0,69.96,69.96,69.75,69.8,55000.0
2013-09-06 15:40:00,69.82,69.82,69.6,69.61,56000.0,69.82,69.82,69.6,69.61,56000.0
2013-09-06 15:50:00,69.6,69.67,69.44,69.49,208500.0,69.6,69.67,69.44,69.49,208500.0
2013-09-09 09:30:00,70.9,71.36,70.63,71.29,328300.0,70.9,71.36,70.63,71.29,328300.0
2013-09-09 09:40:00,71.28,72.18,71.24,71.98,287000.0,71.28,72.18,71.24,71.98,287000.0
2013-09-09 09:50:00,72.01,72.71,72.0,72.43,226100.0,72.01,72.71,72.0,72.43,226100.0
2013-09-09 10:00:00,72.45,72.64,72.11,72.38,197000.0,72.45,72.64,72.11,72.38,197000.0
2013-09-09 10:10:00,72.29,72.63,72.29,72.44,159000.0,72.29,72.63,72.29,72.44,159000.0
2013-09-09 10:20:00,72.41,72.45,72.1,72.18,89600.0,72.41,72.45,72.1,72.18,89600.0
2013-09-09 10:30:00,72.16,72.42,71.78,71.86,149800.0,72.16,72.42,71.78,71.86,149800.0
2013-09-09 10:40:00,71.88,72.0,71.75,71.82,98200.0,71.88,72.0,71.75,71.82,98200.0
2013-09-09 10:50:00,71.81,71.84,71.32,71.36,103000.0,71.81,71.84,71.32,71.36,103000.0
2013-09-09 11:00:00,71.38,71.47,70.95,71.19,119800.0,71.38,71.47,70.95,71.19,119800.0
2013-09-09 11:10:00,71.19,71.36,71.0,71.21,161600.0,71.19,71.36,71.0,71.21,161600.0
2013-09-09 11:20:00,71.26,71.62,71.26,71.4,80300.0,71.26,71.62,71.26,71.4,80300.0
2013-09-09 11:30:00,71.45,71.49,71.27,71.46,56700.0,71.45,71.49,71.27,71.46,56700.0
2013-09-09 11:40:00,71.47,71.62,71.36,71.52,47200.0,71.47,71.62,71.36,71.52,47200.0
2013-09-09 11:50:00,71.53,71.65,71.34,71.38,33900.0,71.53,71.65,71.34,71.38,33900.0
2013-09-09 12:00:00,71.38,71.63,71.36,71.38,90800.0,71.38,71.63,71.36,71.38,90800.0
2013-09-09 12:10:00,71.38,71.51,71.0,71.51,133300.0,71.38,71.51,71.0,71.51,133300.0
2013-09-09 12:20:00,71.51,71.62,71.39,71.5,51200.0,71.51,71.62,71.39,71.5,51200.0
2013-09-09 12:30:00,71.52,71.56,71.43,71.45,34600.0,71.52,71.56,71.43,71.45,34600.0
2013-09-09 12:40:00,71.44,71.56,71.43,71.51,25800.0,71.44,71.56,71.43,71.51,25800.0
2013-09-09 12:50:00,71.52,71.52,71.11,71.32,121800.0,71.52,71.52,71.11,71.32,121800.0
2013-09-09 13:00:00,71.32,71.4,71.18,71.19,24500.0,71.32,71.4,71.18,71.19,24500.0
2013-09-09 13:10:00,71.19,71.23,71.02,71.04,93200.0,71.19,71.23,71.02,71.04,93200.0
2013-09-09 13:20:00,71.06,71.26,70.97,71.13,52500.0,71.06,71.26,70.97,71.13,52500.0
2013-09-09 13:30:00,71.16,71.21,71.09,71.14,31600.0,71.16,71.21,71.09,71.14,31600.0
2013-09-09 13:40:00,71.15,71.21,71.07,71.16,46600.0,71.15,71.21,71.07,71.16,46600.0
2013-09-09 13:50:00,71.14,71.22,71.01,71.2,81000.0,71.14,71.22,71.01,71.2,81000.0
2013-09-09 14:00:00,71.21,71.21,71.11,71.13,43000.0,71.21,71.21,71.11,71.13,43000.0
2013-09-09 14:10:00,71.13,71.19,71.1,71.17,53800.0,71.13,71.19,71.1,71.17,53800.0
2013-09-09 14:20:00,71.17,71.18,70.83,70.83,72400.0,71.17,71.18,70.83,70.83,72400.0
2013-09-09 14:30:00,70.83,71.03,70.78,71.03,72100.0,70.83,71.03,70.78,71.03,72100.0
2013-09-09 14:40:00,71.06,71.37,71.06,71.31,71600.0,71.06,71.37,71.06,71.31,71600.0
2013-09-09 14:50:00,71.31,71.45,71.2,71.22,137400.0,71.31,71.45,71.2,71.22,137400.0
2013-09-09 15:00:00,71.21,71.31,71.2,71.2,53800.0,71.21,71.31,71.2,71.2,53800.0
2013-09-09 15:10:00,71.2,71.32,71.16,71.22,47400.0,71.2,71.32,71.16,71.22,47400.0
2013-09-09 15:20:00,71.24,71.33,71.23,71.3,45600.0,71.24,71.33,71.23,71.3,45600.0
2013-09-09 15:30:00,71.3,71.49,71.28,71.3,82400.0,71.3,71.49,71.28,71.3,82400.0
2013-09-09 15:40:00,71.3,71.34,71.18,71.29,82100.0,71.3,71.34,71.18,71.29,82100.0
2013-09-09 15:50:00,71.28,71.46,71.27,71.28,134100.0,71.28,71.46,71.27,71.28,134100.0
2013-09-10 09:30:00,71.95,71.99,71.1,71.25,108900.0,71.95,71.99,71.1,71.25,108900.0
2013-09-10 09:40:00,71.34,71.35,70.63,70.68,112000.0,71.34,71.35,70.63,70.68,112000.0
2013-09-10 09:50:00,70.68,70.92,70.17,70.43,209900.0,70.68,70.92,70.17,70.43,209900.0
2013-09-10 10:00:00,70.45,70.56,70.25,70.48,124700.0,70.45,70.56,70.25,70.48,124700.0
2013-09-10 10:10:00,70.48,70.61,69.89,70.01,164200.0,70.48,70.61,69.89,70.01,164200.0
2013-09-10 10:20:00,70.01,70.4,70.0,70.21,71200.0,70.01,70.4,70.0,70.21,71200.0
2013-09-10 10:30:00,70.22,70.49,70.14,70.48,67100.0,70.22,70.49,70.14,70.48,67100.0
2013-09-10 10:40:00,70.46,70.47,70.09,70.09,78900.0,70.46,70.47,70.09,70.09,78900.0
2013-09-10 10:50:00,70.09,70.19,69.96,70.05,89800.0,70.09,70.19,69.96,70.05,89800.0
2013-09-10 11:00:00,70.05,70.39,69.85,69.93,160300.0,70.05,70.39,69.85,69.93,160300.0
2013-09-10 11:10:00,69.97,70.21,69.95,70.18,41700.0,69.97,70.21,69.95,70.18,41700.0
2013-09-10 11:20:00,70.16,70.39,70.16,70.2,52900.0,70.16,70.39,70.16,70.2,52900.0
2013-09-10 11:30:00,70.2,70.25,69.92,70.01,52900.0,70.2,70.25,69.92,70.01,52900.0
2013-09-10 11:40:00,70.03,70.16,69.8,70.12,72900.0,70.03,70.16,69.8,70.12,72900.0
2013-09-10 11:50:00,70.08,70.08,69.74,69.86,108400.0,70.08,70.08,69.74,69.86,108400.0
2013-09-10 12:00:00,69.83,70.28,69.83,70.28,76500.0,69.83,70.28,69.83,70.28,76500.0
2013-09-10 12:10:00,70.28,70.28,70.17,70.17,62700.0,70.28,70.28,70.17,70.17,62700.0
2013-09-10 12:20:00,70.18,70.23,70.1,70.22,45400.0,70.18,70.23,70.1,70.22,45400.0
2013-09-10 12:30:00,70.22,70.22,70.15,70.16,31200.0,70.22,70.22,70.15,70.16,31200.0
2013-09-10 12:40:00,70.14,70.2,69.95,69.95,39100.0,70.14,70.2,69.95,69.95,39100.0
2013-09-10 12:50:00,69.96,70.12,69.96,70.04,35100.0,69.96,70.12,69.96,70.04,35100.0
2013-09-10 13:00:00,70.04,70.05,69.93,69.96,47100.0,70.04,70.05,69.93,69.96,47100.0
2013-09-10 13:10:00,69.99,70.21,69.96,70.19,98400.0,69.99,70.21,69.96,70.19,98400.0
2013-09-10 13:20:00,70.18,70.27,70.1,70.26,99200.0,70.18,70.27,70.1,70.26,99200.0
2013-09-10 13:30:00,70.27,70.44,70.25,70.26,61000.0,70.27,70.44,70.25,70.26,61000.0
2013-09-10 13:40:00,70.22,70.42,70.2,70.35,61500.0,70.22,70.42,70.2,70.35,61500.0
2013-09-10 13:50:00,70.31,70.5,70.3,70.46,83500.0,70.31,70.5,70.3,70.46,83500.0
2013-09-10 14:00:00,70.45,70.47,70.18,70.27,75200.0,70.45,70.47,70.18,70.27,75200.0
2013-09-10 14:10:00,70.25,70.38,70.24,70.37,18600.0,70.25,70.38,70.24,70.37,18600.0
2013-09-10 14:20:00,70.39,70.48,70.23,70.26,41400.0,70.39,70.48,70.23,70.26,41400.0
2013-09-10 14:30:00,70.26,70.3,70.11,70.14,51000.0,70.26,70.3,70.11,70.14,51000.0
2013-09-10 14:40:00,70.14,70.28,70.11,70.18,49300.0,70.14,70.28,70.11,70.18,49300.0
2013-09-10 14:50:00,70.18,70.2,70.13,70.15,80500.0,70.18,70.2,70.13,70.15,80500.0
2013-09-10 15:00:00,70.15,70.34,70.09,70.17,66200.0,70.15,70.34,70.09,70.17,66200.0
2013-09-10 15:10:00,70.2,70.39,70.19,70.32,83700.0,70.2,70.39,70.19,70.32,83700.0
2013-09-10 15:20:00,70.31,70.35,70.23,70.24,58600.0,70.31,70.35,70.23,70.24,58600.0
2013-09-10 15:30:00,70.24,70.27,70.07,70.13,97600.0,70.24,70.27,70.07,70.13,97600.0
2013-09-10 15:40:00,70.13,70.2,70.08,70.15,106900.0,70.13,70.2,70.08,70.15,106900.0
2013-09-10 15:50:00,70.15,70.24,70.08,70.12,234400.0,70.15,70.24,70.08,70.12,234400.0
2013-09-11 09:30:00,70.08,70.98,70.08,70.57,134600.0,70.08,70.98,70.08,70.57,134600.0
2013-09-11 09:40:00,70.56,70.56,69.74,69.78,185500.0,70.56,70.56,69.74,69.78,185500.0
2013-09-11 09:50:00,69.76,69.9,68.82,69.1,299200.0,69.76,69.9,68.82,69.1,299200.0
2013-09-11 10:00:00,69.09,69.7,68.99,69.43,94400.0,69.09,69.7,68.99,69.43,94400.0
2013-09-11 10:10:00,69.44,69.59,69.15,69.19,88500.0,69.44,69.59,69.15,69.19,88500.0
2013-09-11 10:20:00,69.2,69.35,69.03,69.24,68300.0,69.2,69.35,69.03,69.24,68300.0
2013-09-11 10:30:00,69.22,69.33,69.09,69.33,89900.0,69.22,69.33,69.09,69.33,89900.0
2013-09-11 10:40:00,69.32,69.38,69.1,69.27,53600.0,69.32,69.38,69.1,69.27,53600.0
2013-09-11 10:50:00,69.24,69.47,69.24,69.44,42900.0,69.24,69.47,69.24,69.44,42900.0
2013-09-11 11:00:00,69.48,69.74,69.48,69.57,134900.0,69.48,69.74,69.48,69.57,134900.0
2013-09-11 11:10:00,69.6,69.7,69.49,69.61,71400.0,69.6,69.7,69.49,69.61,71400.0
2013-09-11 11:20:00,69.57,69.65,69.36,69.37,77300.0,69.57,69.65,69.36,69.37,77300.0
2013-09-11 11:30:00,69.39,69.91,69.37,69.81,67900.0,69.39,69.91,69.37,69.81,67900.0
2013-09-11 11:40:00,69.81,69.88,69.71,69.79,347900.0,69.81,69.88,69.71,69.79,347900.0
2013-09-11 11:50:00,69.82,69.87,69.48,69.51,71000.0,69.82,69.87,69.48,69.51,71000.0
2013-09-11 12:00:00,69.5,69.69,69.47,69.68,88800.0,69.5,69.69,69.47,69.68,88800.0
2013-09-11 12:10:00,69.69,69.91,69.64,69.87,45600.0,69.69,69.91,69.64,69.87,45600.0
2013-09-11 12:20:00,69.85,69.89,69.67,69.83,34700.0,69.85,69.89,69.67,69.83,34700.0
2013-09-11 12:30:00,69.9,69.93,69.76,69.92,54900.0,69.9,69.93,69.76,69.92,54900.0
2013-09-11 12:40:00,69.92,69.93,69.53,69.65,110700.0,69.92,69.93,69.53,69.65,110700.0
2013-09-11 12:50:00,69.65,69.98,69.65,69.81,31000.0,69.65,69.98,69.65,69.81,31000.0
2013-09-11 13:00:00,69.86,69.86,69.55,69.61,62400.0,69.86,69.86,69.55,69.61,62400.0
2013-09-11 13:10:00,69.64,69.72,69.62,69.72,32000.0,69.64,69.72,69.62,69.72,32000.0
2013-09-11 13:20:00,69.7,69.85,69.67,69.85,26400.0,69.7,69.85,69.67,69.85,26400.0
2013-09-11 13:30:00,69.83,69.99,69.83,69.88,48100.0,69.83,69.99,69.83,69.88,48100.0
2013-09-11 13:40:00,69.85,70.04,69.77,70.04,54100.0,69.85,70.04,69.77,70.04,54100.0
2013-09-11 13:50:00,70.03,70.05,69.84,69.95,58500.0,70.03,70.05,69.84,69.95,58500.0
2013-09-11 14:00:00,69.97,70.0,69.8,69.84,70800.0,69.97,70.0,69.8,69.84,70800.0
2013-09-11 14:10:00,69.83,69.85,69.49,69.61,109300.0,69.83,69.85,69.49,69.61,109300.0
2013-09-11 14:20:00,69.68,69.77,69.48,69.57,59400.0,69.68,69.77,69.48,69.57,59400.0
2013-09-11 14:30:00,69.58,69.64,69.49,69.54,61000.0,69.58,69.64,69.49,69.54,61000.0
2013-09-11 14:40:00,69.59,69.68,69.46,69.48,62000.0,69.59,69.68,69.46,69.48,62000.0
2013-09-11 14:50:00,69.47,69.62,69.37,69.44,91000.0,69.47,69.62,69.37,69.44,91000.0
2013-09-11 15:00:00,69.42,69.49,69.24,69.25,154100.0,69.42,69.49,69.24,69.25,154100.0
2013-09-11 15:10:00,69.24,69.29,68.96,69.11,145900.0,69.24,69.29,68.96,69.11,145900.0
2013-09-11 15:20:00,69.11,69.21,69.03,69.03,97100.0,69.11,69.21,69.03,69.03,97100.0
2013-09-11 15:30:00,69.04,69.16,68.98,68.98,182200.0,69.04,69.16,68.98,68.98,182200.0
2013-09-11 15:40:00,68.99,69.08,68.82,68.85,219100.0,68.99,69.08,68.82,68.85,219100.0
2013-09-11 15:50:00,68.84,69.11,68.84,68.98,409700.0,68.84,69.11,68.84,68.98,409700.0
2013-09-12 09:30:00,63.79,64.9,63.5,64.15,2139100.0,63.79,64.9,63.5,64.15,2139100.0
2013-09-12 09:40:00,64.1,64.75,63.95,64.33,1688700.0,64.1,64.75,63.95,64.33,1688700.0
2013-09-12 09:50:00,64.39,65.1,64.12,64.9,1426200.0,64.39,65.1,64.12,64.9,1426200.0
2013-09-12 10:00:00,64.9,65.4,64.5,65.23,1263300.0,64.9,65.4,64.5,65.23,1263300.0
2013-09-12 10:10:00,65.27,65.36,64.75,64.96,803500.0,65.27,65.36,64.75,64.96,803500.0
2013-09-12 10:20:00,64.94,65.16,64.66,64.85,577600.0,64.94,65.16,64.66,64.85,577600.0
2013-09-12 10:30:00,64.86,65.24,64.55,64.93,628400.0,64.86,65.24,64.55,64.93,628400.0
2013-09-12 10:40:00,64.92,65.0,64.61,64.62,370100.0,64.92,65.0,64.61,64.62,370100.0
2013-09-12 10:50:00,64.62,64.81,64.5,64.59,384200.0,64.62,64.81,64.5,64.59,384200.0
2013-09-12 11:00:00,64.56,64.74,64.28,64.47,517200.0,64.56,64.74,64.28,64.47,517200.0
2013-09-12 11:10:00,64.48,65.09,64.48,64.99,384700.0,64.48,65.09,64.48,64.99,384700.0
2013-09-12 11:20:00,64.96,64.97,64.59,64.72,270300.0,64.96,64.97,64.59,64.72,270300.0
2013-09-12 11:30:00,64.72,64.79,64.5,64.7,207600.0,64.72,64.79,64.5,64.7,207600.0
2013-09-12 11:40:00,64.7,64.72,64.2,64.35,462400.0,64.7,64.72,64.2,64.35,462400.0
2013-09-12 11:50:00,64.35,64.6,64.3,64.44,124900.0,64.35,64.6,64.3,64.44,124900.0
2013-09-12 12:00:00,64.42,64.9,64.36,64.87,471100.0,64.42,64.9,64.36,64.87,471100.0
2013-09-12 12:10:00,64.87,65.14,64.24,64.93,377600.0,64.87,65.14,64.24,64.93,377600.0
2013-09-12 12:20:00,64.92,65.07,64.72,64.88,257000.0,64.92,65.07,64.72,64.88,257000.0
2013-09-12 12:30:00,64.91,65.5,64.85,65.34,514100.0,64.91,65.5,64.85,65.34,514100.0
2013-09-12 12:40:00,65.31,65.4,64.96,65.09,278900.0,65.31,65.4,64.96,65.09,278900.0
2013-09-12 12:50:00,65.08,65.43,65.07,65.34,331900.0,65.08,65.43,65.07,65.34,331900.0
2013-09-12 13:00:00,65.32,66.0,65.31,65.94,587900.0,65.32,66.0,65.31,65.94,587900.0
2013-09-12 13:10:00,65.88,66.0,65.74,65.93,248800.0,65.88,66.0,65.74,65.93,248800.0
2013-09-12 13:20:00,65.93,65.98,65.57,65.94,221000.0,65.93,65.98,65.57,65.94,221000.0
2013-09-12 13:30:00,65.94,66.3,65.94,66.1,427800.0,65.94,66.3,65.94,66.1,427800.0
2013-09-12 13:40:00,66.09,66.74,66.08,66.7,357400.0,66.09,66.74,66.08,66.7,357400.0
2013-09-12 13:50:00,66.73,67.38,66.6,67.25,685600.0,66.73,67.38,66.6,67.25,685600.0
2013-09-12 14:00:00,67.22,67.32,66.4,66.61,463200.0,67.22,67.32,66.4,66.61,463200.0
2013-09-12 14:10:00,66.61,66.82,66.35,66.78,211900.0,66.61,66.82,66.35,66.78,211900.0
2013-09-12 14:20:00,66.77,66.77,66.18,66.26,350400.0,66.77,66.77,66.18,66.26,350400.0
2013-09-12 14:30:00,66.25,66.48,65.66,65.75,399200.0,66.25,66.48,65.66,65.75,399200.0
2013-09-12 14:40:00,65.79,66.21,65.77,66.04,192400.0,65.79,66.21,65.77,66.04,192400.0
2013-09-12 14:50:00,66.01,66.15,65.65,65.93,178500.0,66.01,66.15,65.65,65.93,178500.0
2013-09-12 15:00:00,65.94,66.2,65.72,65.76,223600.0,65.94,66.2,65.72,65.76,223600.0
2013-09-12 15:10:00,65.76,65.8,65.5,65.56,207100.0,65.76,65.8,65.5,65.56,207100.0
2013-09-12 15:20:00,65.57,65.61,65.3,65.31,298400.0,65.57,65.61,65.3,65.31,298400.0
2013-09-12 15:30:00,65.31,65.58,65.01,65.01,375500.0,65.31,65.58,65.01,65.01,375500.0
2013-09-12 15:40:00,65.03,65.11,64.8,64.95,544300.0,65.03,65.11,64.8,64.95,544300.0
2013-09-12 15:50:00,64.94,65.44,64.82,65.27,742800.0,64.94,65.44,64.82,65.27,742800.0
2013-09-13 09:30:00,66.74,66.75,66.01,66.28,443300.0,66.74,66.75,66.01,66.28,443300.0
2013-09-13 09:40:00,66.32,67.0,66.0,66.75,393300.0,66.32,67.0,66.0,66.75,393300.0
2013-09-13 09:50:00,66.76,66.79,66.2,66.43,219000.0,66.76,66.79,66.2,66.43,219000.0
2013-09-13 10:00:00,66.43,66.43,66.0,66.15,209500.0,66.43,66.43,66.0,66.15,209500.0
2013-09-13 10:10:00,66.15,66.31,65.85,65.95,179100.0,66.15,66.31,65.85,65.95,179100.0
2013-09-13 10:20:00,65.95,66.3,65.94,66.21,160200.0,65.95,66.3,65.94,66.21,160200.0
2013-09-13 10:30:00,66.24,66.35,66.01,66.09,106600.0,66.24,66.35,66.01,66.09,106600.0
2013-09-13 10:40:00,66.15,66.32,66.08,66.18,92600.0,66.15,66.32,66.08,66.18,92600.0
2013-09-13 10:50:00,66.16,66.24,66.13,66.24,52100.0,66.16,66.24,66.13,66.24,52100.0
2013-09-13 11:00:00,66.2,66.28,66.12,66.17,69300.0,66.2,66.28,66.12,66.17,69300.0
2013-09-13 11:10:00,66.15,66.19,66.09,66.11,88800.0,66.15,66.19,66.09,66.11,88800.0
2013-09-13 11:20:00,66.14,66.37,66.13,66.19,90200.0,66.14,66.37,66.13,66.19,90200.0
2013-09-13 11:30:00,66.2,66.24,66.12,66.15,37400.0,66.2,66.24,66.12,66.15,37400.0
2013-09-13 11:40:00,66.16,66.22,66.07,66.11,29900.0,66.16,66.22,66.07,66.11,29900.0
2013-09-13 11:50:00,66.1,66.26,66.1,66.25,39100.0,66.1,66.26,66.1,66.25,39100.0
2013-09-13 12:00:00,66.25,66.31,66.15,66.28,38800.0,66.25,66.31,66.15,66.28,38800.0
2013-09-13 12:10:00,66.28,66.47,66.25,66.47,43800.0,66.28,66.47,66.25,66.47,43800.0
2013-09-13 12:20:00,66.46,66.57,66.41,66.51,42900.0,66.46,66.57,66.41,66.51,42900.0
2013-09-13 12:30:00,66.5,66.66,66.48,66.56,49100.0,66.5,66.66,66.48,66.56,49100.0
2013-09-13 12:40:00,66.55,66.86,66.55,66.86,72700.0,66.55,66.86,66.55,66.86,72700.0
2013-09-13 12:50:00,66.87,66.9,66.72,66.88,100400.0,66.87,66.9,66.72,66.88,100400.0
2013-09-13 13:00:00,66.88,66.95,66.83,66.94,66200.0,66.88,66.95,66.83,66.94,66200.0
2013-09-13 13:10:00,66.95,67.1,66.84,67.04,84000.0,66.95,67.1,66.84,67.04,84000.0
2013-09-13 13:20:00,67.05,67.32,66.99,67.28,128700.0,67.05,67.32,66.99,67.28,128700.0
2013-09-13 13:30:00,67.28,67.49,67.26,67.45,159600.0,67.28,67.49,67.26,67.45,159600.0
2013-09-13 13:40:00,67.44,67.62,67.32,67.39,130500.0,67.44,67.62,67.32,67.39,130500.0
2013-09-13 13:50:00,67.39,67.8,67.36,67.79,86600.0,67.39,67.8,67.36,67.79,86600.0
2013-09-13 14:00:00,67.8,68.19,67.7,68.15,199300.0,67.8,68.19,67.7,68.15,199300.0
2013-09-13 14:10:00,68.18,68.27,67.72,67.91,153000.0,68.18,68.27,67.72,67.91,153000.0
2013-09-13 14:20:00,67.92,68.02,67.8,67.91,82400.0,67.92,68.02,67.8,67.91,82400.0
2013-09-13 14:30:00,67.92,67.94,67.71,67.77,74000.0,67.92,67.94,67.71,67.77,74000.0
2013-09-13 14:40:00,67.77,67.93,67.75,67.92,93200.0,67.77,67.93,67.75,67.92,93200.0
2013-09-13 14:50:00,67.92,68.14,67.89,68.13,120800.0,67.92,68.14,67.89,68.13,120800.0
2013-09-13 15:00:00,68.13,68.22,68.0,68.02,160800.0,68.13,68.22,68.0,68.02,160800.0
2013-09-13 15:10:00,68.03,68.17,68.0,68.11,98500.0,68.03,68.17,68.0,68.11,98500.0
2013-09-13 15:20:00,68.11,68.23,68.09,68.16,79400.0,68.11,68.23,68.09,68.16,79400.0
2013-09-13 15:30:00,68.16,68.3,68.13,68.3,130900.0,68.16,68.3,68.13,68.3,130900.0
2013-09-13 15:40:00,68.3,68.41,68.21,68.33,249200.0,68.3,68.41,68.21,68.33,249200.0
2013-09-13 15:50:00,68.34,68.4,68.0,68.39,445300.0,68.34,68.4,68.0,68.39,445300.0
2013-09-16 09:30:00,69.0,69.37,68.66,69.29,322200.0,69.0,69.37,68.66,69.29,322200.0
2013-09-16 09:40:00,69.28,69.83,69.03,69.7,333800.0,69.28,69.83,69.03,69.7,333800.0
2013-09-16 09:50:00,69.7,69.79,69.35,69.39,137000.0,69.7,69.79,69.35,69.39,137000.0
2013-09-16 10:00:00,69.42,69.6,69.28,69.58,165300.0,69.42,69.6,69.28,69.58,165300.0
2013-09-16 10:10:00,69.58,69.58,69.19,69.28,104300.0,69.58,69.58,69.19,69.28,104300.0
2013-09-16 10:20:00,69.28,69.48,69.27,69.34,69600.0,69.28,69.48,69.27,69.34,69600.0
2013-09-16 10:30:00,69.31,69.39,69.21,69.23,69800.0,69.31,69.39,69.21,69.23,69800.0
2013-09-16 10:40:00,69.23,69.35,69.14,69.34,111900.0,69.23,69.35,69.14,69.34,111900.0
2013-09-16 10:50:00,69.28,69.45,69.2,69.38,61300.0,69.28,69.45,69.2,69.38,61300.0
2013-09-16 11:00:00,69.39,69.75,69.36,69.74,99000.0,69.39,69.75,69.36,69.74,99000.0
2013-09-16 11:10:00,69.73,70.0,69.73,69.99,143100.0,69.73,70.0,69.73,69.99,143100.0
2013-09-16 11:20:00,69.98,69.98,69.82,69.95,73300.0,69.98,69.98,69.82,69.95,73300.0
2013-09-16 11:30:00,69.96,70.15,69.88,70.14,114800.0,69.96,70.15,69.88,70.14,114800.0
2013-09-16 11:40:00,70.14,70.42,70.06,70.34,142300.0,70.14,70.42,70.06,70.34,142300.0
2013-09-16 11:50:00,70.36,70.65,70.31,70.59,234300.0,70.36,70.65,70.31,70.59,234300.0
2013-09-16 12:00:00,70.6,70.71,70.28,70.29,86300.0,70.6,70.71,70.28,70.29,86300.0
2013-09-16 12:10:00,70.29,70.51,70.17,70.18,61900.0,70.29,70.51,70.17,70.18,61900.0
2013-09-16 12:20:00,70.21,70.29,69.9,69.9,79200.0,70.21,70.29,69.9,69.9,79200.0
2013-09-16 12:30:00,69.96,70.19,69.83,70.04,86500.0,69.96,70.19,69.83,70.04,86500.0
2013-09-16 12:40:00,69.98,70.25,69.98,70.23,76500.0,69.98,70.25,69.98,70.23,76500.0
2013-09-16 12:50:00,70.23,70.26,69.95,69.96,68900.0,70.23,70.26,69.95,69.96,68900.0
2013-09-16 13:00:00,69.96,70.2,69.9,69.98,89700.0,69.96,70.2,69.9,69.98,89700.0
2013-09-16 13:10:00,69.99,70.02,69.89,69.95,63200.0,69.99,70.02,69.89,69.95,63200.0
2013-09-16 13:20:00,69.95,70.03,69.94,69.98,52600.0,69.95,70.03,69.94,69.98,52600.0
2013-09-16 13:30:00,69.98,70.01,69.91,69.96,43000.0,69.98,70.01,69.91,69.96,43000.0
2013-09-16 13:40:00,69.96,69.98,69.65,69.68,99900.0,69.96,69.98,69.65,69.68,99900.0
2013-09-16 13:50:00,69.69,69.91,69.65,69.91,98700.0,69.69,69.91,69.65,69.91,98700.0
2013-09-16 14:00:00,69.86,70.0,69.85,69.95,53500.0,69.86,70.0,69.85,69.95,53500.0
2013-09-16 14:10:00,69.95,70.08,69.9,69.99,66800.0,69.95,70.08,69.9,69.99,66800.0
2013-09-16 14:20:00,69.97,70.06,69.91,70.01,64300.0,69.97,70.06,69.91,70.01,64300.0
2013-09-16 14:30:00,70.0,70.03,69.9,69.93,74700.0,70.0,70.03,69.9,69.93,74700.0
2013-09-16 14:40:00,69.93,69.96,69.65,69.7,108200.0,69.93,69.96,69.65,69.7,108200.0
2013-09-16 14:50:00,69.69,69.77,69.65,69.68,57100.0,69.69,69.77,69.65,69.68,57100.0
2013-09-16 15:00:00,69.71,69.92,69.69,69.87,65300.0,69.71,69.92,69.69,69.87,65300.0
2013-09-16 15:10:00,69.87,69.89,69.81,69.85,47100.0,69.87,69.89,69.81,69.85,47100.0
2013-09-16 15:20:00,69.86,70.0,69.82,69.95,91500.0,69.86,70.0,69.82,69.95,91500.0
2013-09-16 15:30:00,69.94,70.08,69.91,70.05,132200.0,69.94,70.08,69.91,70.05,132200.0
2013-09-16 15:40:00,70.06,70.12,69.8,69.95,205100.0,70.06,70.12,69.8,69.95,205100.0
2013-09-16 15:50:00,69.95,70.07,69.88,70.07,231900.0,69.95,70.07,69.88,70.07,231900.0
2013-09-17 09:30:00,69.74,69.97,69.46,69.73,102400.0,69.74,69.97,69.46,69.73,102400.0
2013-09-17 09:40:00,69.76,69.76,69.32,69.35,115400.0,69.76,69.76,69.32,69.35,115400.0
2013-09-17 09:50:00,69.38,69.82,69.37,69.53,39800.0,69.38,69.82,69.37,69.53,39800.0
2013-09-17 10:00:00,69.62,69.89,69.56,69.84,55600.0,69.62,69.89,69.56,69.84,55600.0
2013-09-17 10:10:00,69.87,70.12,69.77,70.12,97900.0,69.87,70.12,69.77,70.12,97900.0
2013-09-17 10:20:00,70.12,70.32,70.12,70.2,62900.0,70.12,70.32,70.12,70.2,62900.0
2013-09-17 10:30:00,70.15,70.16,69.88,69.98,44100.0,70.15,70.16,69.88,69.98,44100.0
2013-09-17 10:40:00,69.96,70.03,69.88,69.93,31500.0,69.96,70.03,69.88,69.93,31500.0
2013-09-17 10:50:00,69.97,70.09,69.84,69.98,93800.0,69.97,70.09,69.84,69.98,93800.0
2013-09-17 11:00:00,69.94,70.01,69.8,69.94,44500.0,69.94,70.01,69.8,69.94,44500.0
2013-09-17 11:10:00,69.9,70.05,69.88,70.05,41300.0,69.9,70.05,69.88,70.05,41300.0
2013-09-17 11:20:00,70.06,70.13,69.95,70.11,42000.0,70.06,70.13,69.95,70.11,42000.0
2013-09-17 11:30:00,70.12,70.23,70.01,70.03,34200.0,70.12,70.23,70.01,70.03,34200.0
2013-09-17 11:40:00,70.02,70.35,70.02,70.32,47600.0,70.02,70.35,70.02,70.32,47600.0
2013-09-17 11:50:00,70.32,70.34,70.2,70.23,52600.0,70.32,70.34,70.2,70.23,52600.0
2013-09-17 12:00:00,70.23,70.34,70.21,70.24,65700.0,70.23,70.34,70.21,70.24,65700.0
2013-09-17 12:10:00,70.26,70.28,70.05,70.09,119800.0,70.26,70.28,70.05,70.09,119800.0
2013-09-17 12:20:00,70.08,70.08,69.98,70.0,25300.0,70.08,70.08,69.98,70.0,25300.0
2013-09-17 12:30:00,70.0,70.08,69.99,70.01,20300.0,70.0,70.08,69.99,70.01,20300.0
2013-09-17 12:40:00,70.0,70.0,69.73,69.75,123000.0,70.0,70.0,69.73,69.75,123000.0
2013-09-17 12:50:00,69.76,69.78,69.51,69.69,45700.0,69.76,69.78,69.51,69.69,45700.0
2013-09-17 13:00:00,69.68,69.79,69.65,69.67,32600.0,69.68,69.79,69.65,69.67,32600.0
2013-09-17 13:10:00,69.66,69.7,69.52,69.55,23700.0,69.66,69.7,69.52,69.55,23700.0
2013-09-17 13:20:00,69.53,69.77,69.45,69.72,40500.0,69.53,69.77,69.45,69.72,40500.0
2013-09-17 13:30:00,69.71,69.71,69.6,69.63,24900.0,69.71,69.71,69.6,69.63,24900.0
2013-09-17 13:40:00,69.64,69.94,69.64,69.93,31500.0,69.64,69.94,69.64,69.93,31500.0
2013-09-17 13:50:00,69.93,70.0,69.88,69.93,82500.0,69.93,70.0,69.88,69.93,82500.0
2013-09-17 14:00:00,69.92,69.99,69.84,69.86,36000.0,69.92,69.99,69.84,69.86,36000.0
2013-09-17 14:10:00,69.87,70.04,69.84,69.97,48700.0,69.87,70.04,69.84,69.97,48700.0
2013-09-17 14:20:00,69.96,70.07,69.87,70.01,154500.0,69.96,70.07,69.87,70.01,154500.0
2013-09-17 14:30:00,70.0,70.2,70.0,70.14,110000.0,70.0,70.2,70.0,70.14,110000.0
2013-09-17 14:40:00,70.15,70.28,70.08,70.24,69600.0,70.15,70.28,70.08,70.24,69600.0
2013-09-17 14:50:00,70.25,70.25,70.14,70.17,38800.0,70.25,70.25,70.14,70.17,38800.0
2013-09-17 15:00:00,70.17,70.25,70.06,70.25,34500.0,70.17,70.25,70.06,70.25,34500.0
2013-09-17 15:10:00,70.25,70.26,70.16,70.23,53500.0,70.25,70.26,70.16,70.23,53500.0
2013-09-17 15:20:00,70.23,70.3,70.22,70.27,49300.0,70.23,70.3,70.22,70.27,49300.0
2013-09-17 15:30:00,70.26,70.34,70.25,70.32,68500.0,70.26,70.34,70.25,70.32,68500.0
2013-09-17 15:40:00,70.31,70.35,70.27,70.3,94600.0,70.31,70.35,70.27,70.3,94600.0
2013-09-17 15:50:00,70.31,70.32,70.2,70.21,168200.0,70.31,70.32,70.2,70.21,168200.0
2013-09-18 09:30:00,70.0,71.1,69.8,71.01,261900.0,70.0,71.1,69.8,71.01,261900.0
2013-09-18 09:40:00,71.04,71.67,70.9,71.55,194800.0,71.04,71.67,70.9,71.55,194800.0
2013-09-18 09:50:00,71.56,71.86,71.38,71.8,219600.0,71.56,71.86,71.38,71.8,219600.0
2013-09-18 10:00:00,71.8,71.94,71.7,71.81,183500.0,71.8,71.94,71.7,71.81,183500.0
2013-09-18 10:10:00,71.8,71.83,71.59,71.6,124600.0,71.8,71.83,71.59,71.6,124600.0
2013-09-18 10:20:00,71.59,71.59,71.45,71.5,148400.0,71.59,71.59,71.45,71.5,148400.0
2013-09-18 10:30:00,71.5,71.83,71.47,71.82,97700.0,71.5,71.83,71.47,71.82,97700.0
2013-09-18 10:40:00,71.83,71.94,71.64,71.94,92100.0,71.83,71.94,71.64,71.94,92100.0
2013-09-18 10:50:00,71.94,72.05,71.84,71.97,122900.0,71.94,72.05,71.84,71.97,122900.0
2013-09-18 11:00:00,71.95,72.48,71.95,72.47,205400.0,71.95,72.48,71.95,72.47,205400.0
2013-09-18 11:10:00,72.47,72.6,72.21,72.43,216300.0,72.47,72.6,72.21,72.43,216300.0
2013-09-18 11:20:00,72.42,72.61,72.32,72.47,98500.0,72.42,72.61,72.32,72.47,98500.0
2013-09-18 11:30:00,72.44,72.5,72.21,72.24,157600.0,72.44,72.5,72.21,72.24,157600.0
2013-09-18 11:40:00,72.23,72.33,72.21,72.31,76800.0,72.23,72.33,72.21,72.31,76800.0
2013-09-18 11:50:00,72.33,72.34,72.05,72.2,92600.0,72.33,72.34,72.05,72.2,92600.0
2013-09-18 12:00:00,72.2,72.34,72.16,72.25,45900.0,72.2,72.34,72.16,72.25,45900.0
2013-09-18 12:10:00,72.25,72.32,72.16,72.18,75300.0,72.25,72.32,72.16,72.18,75300.0
2013-09-18 12:20:00,72.18,72.37,72.17,72.31,70200.0,72.18,72.37,72.17,72.31,70200.0
2013-09-18 12:30:00,72.32,72.34,72.19,72.3,72900.0,72.32,72.34,72.19,72.3,72900.0
2013-09-18 12:40:00,72.28,72.41,72.28,72.32,49400.0,72.28,72.41,72.28,72.32,49400.0
2013-09-18 12:50:00,72.31,72.45,72.27,72.41,45900.0,72.31,72.45,72.27,72.41,45900.0
2013-09-18 13:00:00,72.42,72.54,72.38,72.48,88900.0,72.42,72.54,72.38,72.48,88900.0
2013-09-18 13:10:00,72.47,72.69,72.46,72.6,73200.0,72.47,72.69,72.46,72.6,73200.0
2013-09-18 13:20:00,72.58,72.67,72.54,72.59,35800.0,72.58,72.67,72.54,72.59,35800.0
2013-09-18 13:30:00,72.58,72.62,72.54,72.54,59900.0,72.58,72.62,72.54,72.54,59900.0
2013-09-18 13:40:00,72.52,72.59,72.48,72.52,121200.0,72.52,72.59,72.48,72.52,121200.0
2013-09-18 13:50:00,72.51,72.55,72.48,72.5,62000.0,72.51,72.55,72.48,72.5,62000.0
2013-09-18 14:00:00,72.5,73.08,72.49,72.97,216000.0,72.5,73.08,72.49,72.97,216000.0
2013-09-18 14:10:00,72.98,73.41,72.96,73.15,184400.0,72.98,73.41,72.96,73.15,184400.0
2013-09-18 14:20:00,73.16,73.66,73.16,73.5,235500.0,73.16,73.66,73.16,73.5,235500.0
2013-09-18 14:30:00,73.48,73.51,73.02,73.09,116900.0,73.48,73.51,73.02,73.09,116900.0
2013-09-18 14:40:00,73.1,73.49,73.01,73.49,95400.0,73.1,73.49,73.01,73.49,95400.0
2013-09-18 14:50:00,73.46,73.79,73.46,73.76,194800.0,73.46,73.79,73.46,73.76,194800.0
2013-09-18 15:00:00,73.76,73.95,73.6,73.95,140600.0,73.76,73.95,73.6,73.95,140600.0
2013-09-18 15:10:00,73.95,74.06,73.91,73.95,215400.0,73.95,74.06,73.91,73.95,215400.0
2013-09-18 15:20:00,73.95,74.23,73.94,74.21,215500.0,73.95,74.23,73.94,74.21,215500.0
2013-09-18 15:30:00,74.22,74.38,74.2,74.35,164700.0,74.22,74.38,74.2,74.35,164700.0
2013-09-18 15:40:00,74.36,74.81,74.34,74.78,331800.0,74.36,74.81,74.34,74.78,331800.0
2013-09-18 15:50:00,74.78,74.78,74.34,74.5,461200.0,74.78,74.78,74.34,74.5,461200.0
2013-09-19 09:30:00,74.3,74.65,73.52,74.17,381400.0,74.3,74.65,73.52,74.17,381400.0
2013-09-19 09:40:00,74.18,74.18,73.65,73.74,163800.0,74.18,74.18,73.65,73.74,163800.0
2013-09-19 09:50:00,73.65,74.11,73.57,74.1,85600.0,73.65,74.11,73.57,74.1,85600.0
2013-09-19 10:00:00,74.11,74.49,73.91,73.99,152000.0,74.11,74.49,73.91,73.99,152000.0
2013-09-19 10:10:00,74.0,74.18,73.82,73.94,81500.0,74.0,74.18,73.82,73.94,81500.0
2013-09-19 10:20:00,73.95,74.15,73.87,73.94,91600.0,73.95,74.15,73.87,73.94,91600.0
2013-09-19 10:30:00,73.97,74.01,73.62,73.62,78100.0,73.97,74.01,73.62,73.62,78100.0
2013-09-19 10:40:00,73.6,73.73,73.33,73.34,93800.0,73.6,73.73,73.33,73.34,93800.0
2013-09-19 10:50:00,73.34,73.55,73.14,73.43,108100.0,73.34,73.55,73.14,73.43,108100.0
2013-09-19 11:00:00,73.43,73.64,73.41,73.53,75700.0,73.43,73.64,73.41,73.53,75700.0
2013-09-19 11:10:00,73.53,73.58,73.42,73.58,98400.0,73.53,73.58,73.42,73.58,98400.0
2013-09-19 11:20:00,73.57,73.6,73.43,73.51,57700.0,73.57,73.6,73.43,73.51,57700.0
2013-09-19 11:30:00,73.5,73.78,73.45,73.73,58900.0,73.5,73.78,73.45,73.73,58900.0
2013-09-19 11:40:00,73.7,73.8,73.66,73.78,58100.0,73.7,73.8,73.66,73.78,58100.0
2013-09-19 11:50:00,73.78,73.8,73.65,73.76,99700.0,73.78,73.8,73.65,73.76,99700.0
2013-09-19 12:00:00,73.76,74.0,73.76,73.9,107800.0,73.76,74.0,73.76,73.9,107800.0
2013-09-19 12:10:00,73.93,73.99,73.66,73.69,68700.0,73.93,73.99,73.66,73.69,68700.0
2013-09-19 12:20:00,73.69,73.72,73.54,73.72,40800.0,73.69,73.72,73.54,73.72,40800.0
2013-09-19 12:30:00,73.71,73.75,73.59,73.67,32200.0,73.71,73.75,73.59,73.67,32200.0
2013-09-19 12:40:00,73.65,73.79,73.61,73.76,33500.0,73.65,73.79,73.61,73.76,33500.0
2013-09-19 12:50:00,73.74,73.77,73.62,73.64,32200.0,73.74,73.77,73.62,73.64,32200.0
2013-09-19 13:00:00,73.64,73.84,73.62,73.71,34200.0,73.64,73.84,73.62,73.71,34200.0
2013-09-19 13:10:00,73.68,73.78,73.65,73.71,30100.0,73.68,73.78,73.65,73.71,30100.0
2013-09-19 13:20:00,73.72,73.76,73.6,73.67,36800.0,73.72,73.76,73.6,73.67,36800.0
2013-09-19 13:30:00,73.69,73.7,73.49,73.54,46300.0,73.69,73.7,73.49,73.54,46300.0
2013-09-19 13:40:00,73.51,73.52,73.31,73.42,38600.0,73.51,73.52,73.31,73.42,38600.0
2013-09-19 13:50:00,73.45,73.45,73.2,73.31,42500.0,73.45,73.45,73.2,73.31,42500.0
2013-09-19 14:00:00,73.28,73.63,73.2,73.5,55500.0,73.28,73.63,73.2,73.5,55500.0
2013-09-19 14:10:00,73.51,73.58,73.47,73.51,80800.0,73.51,73.58,73.47,73.51,80800.0
2013-09-19 14:20:00,73.52,73.52,73.4,73.42,53700.0,73.52,73.52,73.4,73.42,53700.0
2013-09-19 14:30:00,73.43,73.45,73.33,73.38,36900.0,73.43,73.45,73.33,73.38,36900.0
2013-09-19 14:40:00,73.41,73.44,73.32,73.38,27300.0,73.41,73.44,73.32,73.38,27300.0
2013-09-19 14:50:00,73.39,73.44,73.31,73.42,35400.0,73.39,73.44,73.31,73.42,35400.0
2013-09-19 15:00:00,73.44,73.75,73.41,73.73,95200.0,73.44,73.75,73.41,73.73,95200.0
2013-09-19 15:10:00,73.72,73.73,73.47,73.48,69400.0,73.72,73.73,73.47,73.48,69400.0
2013-09-19 15:20:00,73.49,73.6,73.47,73.56,62300.0,73.49,73.6,73.47,73.56,62300.0
2013-09-19 15:30:00,73.56,73.73,73.52,73.71,83200.0,73.56,73.73,73.52,73.71,83200.0
2013-09-19 15:40:00,73.72,73.86,73.63,73.67,133000.0,73.72,73.86,73.63,73.67,133000.0
2013-09-19 15:50:00,73.68,73.73,73.49,73.5,235300.0,73.68,73.73,73.49,73.5,235300.0
2013-09-20 09:30:00,73.42,73.79,73.27,73.76,58400.0,73.42,73.79,73.27,73.76,58400.0
2013-09-20 09:40:00,73.69,73.73,73.41,73.51,73600.0,73.69,73.73,73.41,73.51,73600.0
2013-09-20 09:50:00,73.48,73.61,73.4,73.47,38700.0,73.48,73.61,73.4,73.47,38700.0
2013-09-20 10:00:00,73.46,73.5,73.21,73.44,45600.0,73.46,73.5,73.21,73.44,45600.0
2013-09-20 10:10:00,73.44,73.54,73.38,73.48,42900.0,73.44,73.54,73.38,73.48,42900.0
2013-09-20 10:20:00,73.48,73.6,73.44,73.44,59900.0,73.48,73.6,73.44,73.44,59900.0
2013-09-20 10:30:00,73.45,73.58,73.4,73.5,34800.0,73.45,73.58,73.4,73.5,34800.0
2013-09-20 10:40:00,73.51,73.76,73.49,73.71,44300.0,73.51,73.76,73.49,73.71,44300.0
2013-09-20 10:50:00,73.72,73.72,73.62,73.65,17800.0,73.72,73.72,73.62,73.65,17800.0
2013-09-20 11:00:00,73.71,73.72,73.62,73.72,41200.0,73.71,73.72,73.62,73.72,41200.0
2013-09-20 11:10:00,73.71,73.75,73.62,73.75,83000.0,73.71,73.75,73.62,73.75,83000.0
2013-09-20 11:20:00,73.7,73.75,73.49,73.54,26100.0,73.7,73.75,73.49,73.54,26100.0
2013-09-20 11:30:00,73.57,73.6,73.5,73.56,36000.0,73.57,73.6,73.5,73.56,36000.0
2013-09-20 11:40:00,73.51,73.6,73.5,73.58,57600.0,73.51,73.6,73.5,73.58,57600.0
2013-09-20 11:50:00,73.59,73.59,73.5,73.57,34200.0,73.59,73.59,73.5,73.57,34200.0
2013-09-20 12:00:00,73.54,73.6,73.51,73.53,22000.0,73.54,73.6,73.51,73.53,22000.0
2013-09-20 12:10:00,73.55,73.67,73.51,73.62,16300.0,73.55,73.67,73.51,73.62,16300.0
2013-09-20 12:20:00,73.6,73.6,73.45,73.46,23200.0,73.6,73.6,73.45,73.46,23200.0
2013-09-20 12:30:00,73.46,73.65,73.45,73.65,29100.0,73.46,73.65,73.45,73.65,29100.0
2013-09-20 12:40:00,73.66,73.83,73.63,73.78,21400.0,73.66,73.83,73.63,73.78,21400.0
2013-09-20 12:50:00,73.78,73.83,73.71,73.78,21800.0,73.78,73.83,73.71,73.78,21800.0
2013-09-20 13:00:00,73.76,73.83,73.76,73.78,23200.0,73.76,73.83,73.76,73.78,23200.0
2013-09-20 13:10:00,73.78,73.91,73.69,73.91,34200.0,73.78,73.91,73.69,73.91,34200.0
2013-09-20 13:20:00,73.9,74.27,73.9,74.24,83500.0,73.9,74.27,73.9,74.24,83500.0
2013-09-20 13:30:00,74.25,74.37,74.2,74.23,68100.0,74.25,74.37,74.2,74.23,68100.0
2013-09-20 13:40:00,74.24,74.25,73.87,73.87,139500.0,74.24,74.25,73.87,73.87,139500.0
2013-09-20 13:50:00,73.85,73.94,73.57,73.69,184600.0,73.85,73.94,73.57,73.69,184600.0
2013-09-20 14:00:00,73.68,73.77,73.55,73.56,88500.0,73.68,73.77,73.55,73.56,88500.0
2013-09-20 14:10:00,73.55,73.59,73.23,73.41,117600.0,73.55,73.59,73.23,73.41,117600.0
2013-09-20 14:20:00,73.42,73.49,73.34,73.44,42500.0,73.42,73.49,73.34,73.44,42500.0
2013-09-20 14:30:00,73.45,73.54,73.3,73.31,54000.0,73.45,73.54,73.3,73.31,54000.0
2013-09-20 14:40:00,73.3,73.35,73.12,73.31,99300.0,73.3,73.35,73.12,73.31,99300.0
2013-09-20 14:50:00,73.34,73.37,73.14,73.19,48400.0,73.34,73.37,73.14,73.19,48400.0
2013-09-20 15:00:00,73.2,73.22,73.1,73.15,68900.0,73.2,73.22,73.1,73.15,68900.0
2013-09-20 15:10:00,73.14,73.2,73.11,73.14,104100.0,73.14,73.2,73.11,73.14,104100.0
2013-09-20 15:20:00,73.15,73.18,73.06,73.08,69200.0,73.15,73.18,73.06,73.08,69200.0
2013-09-20 15:30:00,73.11,73.19,73.1,73.15,83700.0,73.11,73.19,73.1,73.15,83700.0
2013-09-20 15:40:00,73.16,73.18,73.11,73.14,101000.0,73.16,73.18,73.11,73.14,101000.0
2013-09-20 15:50:00,73.14,73.81,73.13,73.65,1089400.0,73.14,73.81,73.13,73.65,1089400.0
2013-09-23 09:30:00,73.25,73.49,72.71,72.81,95900.0,73.25,73.49,72.71,72.81,95900.0
2013-09-23 09:40:00,72.82,72.86,72.32,72.58,99800.0,72.82,72.86,72.32,72.58,99800.0
2013-09-23 09:50:00,72.51,72.59,72.13,72.15,52800.0,72.51,72.59,72.13,72.15,52800.0
2013-09-23 10:00:00,72.14,72.54,72.01,72.41,57200.0,72.14,72.54,72.01,72.41,57200.0
2013-09-23 10:10:00,72.35,72.35,71.94,71.99,91600.0,72.35,72.35,71.94,71.99,91600.0
2013-09-23 10:20:00,71.99,72.12,71.92,72.07,113300.0,71.99,72.12,71.92,72.07,113300.0
2013-09-23 10:30:00,72.06,72.18,72.0,72.06,69200.0,72.06,72.18,72.0,72.06,69200.0
2013-09-23 10:40:00,72.06,72.18,71.96,72.05,53700.0,72.06,72.18,71.96,72.05,53700.0
2013-09-23 10:50:00,72.02,72.04,71.73,71.8,60500.0,72.02,72.04,71.73,71.8,60500.0
2013-09-23 11:00:00,71.76,71.91,71.66,71.89,55700.0,71.76,71.91,71.66,71.89,55700.0
2013-09-23 11:10:00,71.88,72.04,71.85,72.03,47600.0,71.88,72.04,71.85,72.03,47600.0
2013-09-23 11:20:00,72.04,72.08,71.94,72.03,33300.0,72.04,72.08,71.94,72.03,33300.0
2013-09-23 11:30:00,72.06,72.25,72.06,72.21,63700.0,72.06,72.25,72.06,72.21,63700.0
2013-09-23 11:40:00,72.22,72.37,72.07,72.07,39200.0,72.22,72.37,72.07,72.07,39200.0
2013-09-23 11:50:00,72.08,72.21,72.0,72.09,24900.0,72.08,72.21,72.0,72.09,24900.0
2013-09-23 12:00:00,72.1,72.29,72.09,72.2,36800.0,72.1,72.29,72.09,72.2,36800.0
2013-09-23 12:10:00,72.24,72.75,72.22,72.68,77700.0,72.24,72.75,72.22,72.68,77700.0
2013-09-23 12:20:00,72.67,72.82,72.67,72.79,46900.0,72.67,72.82,72.67,72.79,46900.0
2013-09-23 12:30:00,72.8,72.81,72.68,72.81,26800.0,72.8,72.81,72.68,72.81,26800.0
2013-09-23 12:40:00,72.84,72.89,72.75,72.79,17000.0,72.84,72.89,72.75,72.79,17000.0
2013-09-23 12:50:00,72.81,73.06,72.81,73.02,38500.0,72.81,73.06,72.81,73.02,38500.0
2013-09-23 13:00:00,73.03,73.07,72.79,72.79,75800.0,73.03,73.07,72.79,72.79,75800.0
2013-09-23 13:10:00,72.79,72.86,72.64,72.86,17900.0,72.79,72.86,72.64,72.86,17900.0
2013-09-23 13:20:00,72.87,72.96,72.74,72.83,30400.0,72.87,72.96,72.74,72.83,30400.0
2013-09-23 13:30:00,72.84,72.87,72.66,72.66,34500.0,72.84,72.87,72.66,72.66,34500.0
2013-09-23 13:40:00,72.67,72.72,72.67,72.67,46800.0,72.67,72.72,72.67,72.67,46800.0
2013-09-23 13:50:00,72.7,72.78,72.63,72.75,47600.0,72.7,72.78,72.63,72.75,47600.0
2013-09-23 14:00:00,72.77,72.83,72.71,72.73,27200.0,72.77,72.83,72.71,72.73,27200.0
2013-09-23 14:10:00,72.74,72.97,72.74,72.95,39200.0,72.74,72.97,72.74,72.95,39200.0
2013-09-23 14:20:00,72.96,72.97,72.82,72.88,29300.0,72.96,72.97,72.82,72.88,29300.0
2013-09-23 14:30:00,72.89,73.0,72.84,72.89,29100.0,72.89,73.0,72.84,72.89,29100.0
2013-09-23 14:40:00,72.89,73.07,72.87,73.07,33600.0,72.89,73.07,72.87,73.07,33600.0
2013-09-23 14:50:00,73.07,73.35,73.06,73.35,47900.0,73.07,73.35,73.06,73.35,47900.0
2013-09-23 15:00:00,73.36,73.39,73.29,73.35,46500.0,73.36,73.39,73.29,73.35,46500.0
2013-09-23 15:10:00,73.34,73.34,73.2,73.26,81400.0,73.34,73.34,73.2,73.26,81400.0
2013-09-23 15:20:00,73.26,73.28,73.16,73.22,66200.0,73.26,73.28,73.16,73.22,66200.0
2013-09-23 15:30:00,73.23,73.32,73.19,73.22,58600.0,73.23,73.32,73.19,73.22,58600.0
2013-09-23 15:40:00,73.22,73.24,73.12,73.14,73100.0,73.22,73.24,73.12,73.14,73100.0
2013-09-23 15:50:00,73.15,73.16,72.9,73.01,221300.0,73.15,73.16,72.9,73.01,221300.0
2013-09-24 09:30:00,72.79,73.11,72.7,72.97,48200.0,72.79,73.11,72.7,72.97,48200.0
2013-09-24 09:40:00,72.95,73.18,72.8,73.02,49300.0,72.95,73.18,72.8,73.02,49300.0
2013-09-24 09:50:00,72.99,73.0,72.45,72.45,27100.0,72.99,73.0,72.45,72.45,27100.0
2013-09-24 10:00:00,72.4,72.46,71.95,71.96,89600.0,72.4,72.46,71.95,71.96,89600.0
2013-09-24 10:10:00,72.01,72.12,71.76,72.01,59800.0,72.01,72.12,71.76,72.01,59800.0
2013-09-24 10:20:00,71.92,72.58,71.9,72.57,41400.0,71.92,72.58,71.9,72.57,41400.0
2013-09-24 10:30:00,72.58,72.94,72.39,72.84,74200.0,72.58,72.94,72.39,72.84,74200.0
2013-09-24 10:40:00,72.77,72.87,72.58,72.75,24500.0,72.77,72.87,72.58,72.75,24500.0
2013-09-24 10:50:00,72.72,73.19,72.72,73.13,34300.0,72.72,73.19,72.72,73.13,34300.0
2013-09-24 11:00:00,73.14,73.27,73.12,73.23,34800.0,73.14,73.27,73.12,73.23,34800.0
2013-09-24 11:10:00,73.2,73.55,73.16,73.46,75300.0,73.2,73.55,73.16,73.46,75300.0
2013-09-24 11:20:00,73.46,73.55,73.26,73.51,52200.0,73.46,73.55,73.26,73.51,52200.0
2013-09-24 11:30:00,73.5,73.55,73.29,73.44,85400.0,73.5,73.55,73.29,73.44,85400.0
2013-09-24 11:40:00,73.45,73.52,73.36,73.37,26100.0,73.45,73.52,73.36,73.37,26100.0
2013-09-24 11:50:00,73.35,73.55,73.34,73.54,39300.0,73.35,73.55,73.34,73.54,39300.0
2013-09-24 12:00:00,73.55,73.57,73.22,73.22,21800.0,73.55,73.57,73.22,73.22,21800.0
2013-09-24 12:10:00,73.22,73.35,73.22,73.34,21600.0,73.22,73.35,73.22,73.34,21600.0
2013-09-24 12:20:00,73.33,73.56,73.3,73.56,19700.0,73.33,73.56,73.3,73.56,19700.0
2013-09-24 12:30:00,73.55,73.74,73.55,73.68,40600.0,73.55,73.74,73.55,73.68,40600.0
2013-09-24 12:40:00,73.68,73.68,73.46,73.55,23600.0,73.68,73.68,73.46,73.55,23600.0
2013-09-24 12:50:00,73.51,73.51,73.26,73.37,22400.0,73.51,73.51,73.26,73.37,22400.0
2013-09-24 13:00:00,73.37,73.39,73.3,73.34,10900.0,73.37,73.39,73.3,73.34,10900.0
2013-09-24 13:10:00,73.34,73.44,73.33,73.33,17200.0,73.34,73.44,73.33,73.33,17200.0
2013-09-24 13:20:00,73.33,73.46,73.23,73.46,12900.0,73.33,73.46,73.23,73.46,12900.0
2013-09-24 13:30:00,73.44,73.45,73.31,73.31,19000.0,73.44,73.45,73.31,73.31,19000.0
2013-09-24 13:40:00,73.31,73.4,73.24,73.35,18700.0,73.31,73.4,73.24,73.35,18700.0
2013-09-24 13:50:00,73.34,73.37,73.25,73.25,7800.0,73.34,73.37,73.25,73.25,7800.0
2013-09-24 14:00:00,73.24,73.34,73.22,73.3,14500.0,73.24,73.34,73.22,73.3,14500.0
2013-09-24 14:10:00,73.29,73.3,73.14,73.23,16900.0,73.29,73.3,73.14,73.23,16900.0
2013-09-24 14:20:00,73.23,73.24,73.03,73.11,18400.0,73.23,73.24,73.03,73.11,18400.0
2013-09-24 14:30:00,73.11,73.29,73.06,73.26,32800.0,73.11,73.29,73.06,73.26,32800.0
2013-09-24 14:40:00,73.25,73.36,73.24,73.29,15200.0,73.25,73.36,73.24,73.29,15200.0
2013-09-24 14:50:00,73.28,73.34,73.19,73.29,17500.0,73.28,73.34,73.19,73.29,17500.0
2013-09-24 15:00:00,73.28,73.29,73.16,73.21,15300.0,73.28,73.29,73.16,73.21,15300.0
2013-09-24 15:10:00,73.19,73.38,73.17,73.37,29900.0,73.19,73.38,73.17,73.37,29900.0
2013-09-24 15:20:00,73.37,73.44,73.31,73.34,30000.0,73.37,73.44,73.31,73.34,30000.0
2013-09-24 15:30:00,73.34,73.34,73.13,73.19,33300.0,73.34,73.34,73.13,73.19,33300.0
2013-09-24 15:40:00,73.2,73.33,73.15,73.29,53000.0,73.2,73.33,73.15,73.29,53000.0
2013-09-24 15:50:00,73.28,73.29,72.96,73.07,120900.0,73.28,73.29,72.96,73.07,120900.0
2013-09-25 09:30:00,72.2,72.91,71.9,72.05,123800.0,72.2,72.91,71.9,72.05,123800.0
2013-09-25 09:40:00,72.05,72.37,71.94,72.15,92300.0,72.05,72.37,71.94,72.15,92300.0
2013-09-25 09:50:00,72.09,72.15,72.0,72.07,46500.0,72.09,72.15,72.0,72.07,46500.0
2013-09-25 10:00:00,72.07,72.25,72.0,72.01,61600.0,72.07,72.25,72.0,72.01,61600.0
2013-09-25 10:10:00,72.0,72.0,71.73,71.85,39400.0,72.0,72.0,71.73,71.85,39400.0
2013-09-25 10:20:00,71.83,72.47,71.79,72.42,55300.0,71.83,72.47,71.79,72.42,55300.0
2013-09-25 10:30:00,72.43,72.43,71.91,71.96,53200.0,72.43,72.43,71.91,71.96,53200.0
2013-09-25 10:40:00,71.99,72.15,71.66,71.68,43000.0,71.99,72.15,71.66,71.68,43000.0
2013-09-25 10:50:00,71.68,72.11,71.68,71.81,47500.0,71.68,72.11,71.68,71.81,47500.0
2013-09-25 11:00:00,71.86,71.92,71.7,71.92,23400.0,71.86,71.92,71.7,71.92,23400.0
2013-09-25 11:10:00,71.93,72.37,71.9,72.32,29400.0,71.93,72.37,71.9,72.32,29400.0
2013-09-25 11:20:00,72.34,72.46,72.14,72.18,38600.0,72.34,72.46,72.14,72.18,38600.0
2013-09-25 11:30:00,72.17,72.48,72.17,72.48,30700.0,72.17,72.48,72.17,72.48,30700.0
2013-09-25 11:40:00,72.48,72.6,72.26,72.29,40600.0,72.48,72.6,72.26,72.29,40600.0
2013-09-25 11:50:00,72.28,72.52,72.27,72.35,16900.0,72.28,72.52,72.27,72.35,16900.0
2013-09-25 12:00:00,72.38,72.38,72.22,72.24,19300.0,72.38,72.38,72.22,72.24,19300.0
2013-09-25 12:10:00,72.26,72.45,72.26,72.4,13200.0,72.26,72.45,72.26,72.4,13200.0
2013-09-25 12:20:00,72.39,72.41,72.1,72.15,28400.0,72.39,72.41,72.1,72.15,28400.0
2013-09-25 12:30:00,72.11,72.25,72.06,72.25,21600.0,72.11,72.25,72.06,72.25,21600.0
2013-09-25 12:40:00,72.27,72.57,72.23,72.55,11700.0,72.27,72.57,72.23,72.55,11700.0
2013-09-25 12:50:00,72.54,72.54,72.35,72.5,12900.0,72.54,72.54,72.35,72.5,12900.0
2013-09-25 13:00:00,72.5,72.57,72.39,72.44,9800.0,72.5,72.57,72.39,72.44,9800.0
2013-09-25 13:10:00,72.38,72.48,72.17,72.2,13900.0,72.38,72.48,72.17,72.2,13900.0
2013-09-25 13:20:00,72.16,72.17,71.92,72.06,41300.0,72.16,72.17,71.92,72.06,41300.0
2013-09-25 13:30:00,72.05,72.05,71.69,71.72,41800.0,72.05,72.05,71.69,71.72,41800.0
2013-09-25 13:40:00,71.75,71.9,71.7,71.88,30800.0,71.75,71.9,71.7,71.88,30800.0
2013-09-25 13:50:00,71.87,71.93,71.7,71.86,38600.0,71.87,71.93,71.7,71.86,38600.0
2013-09-25 14:00:00,71.89,72.01,71.87,71.91,34300.0,71.89,72.01,71.87,71.91,34300.0
2013-09-25 14:10:00,71.88,72.11,71.8,72.09,31700.0,71.88,72.11,71.8,72.09,31700.0
2013-09-25 14:20:00,72.07,72.28,72.01,72.23,37200.0,72.07,72.28,72.01,72.23,37200.0
2013-09-25 14:30:00,72.21,72.25,72.07,72.16,19500.0,72.21,72.25,72.07,72.16,19500.0
2013-09-25 14:40:00,72.18,72.26,72.15,72.18,22700.0,72.18,72.26,72.15,72.18,22700.0
2013-09-25 14:50:00,72.18,72.27,72.15,72.15,25100.0,72.18,72.27,72.15,72.15,25100.0
2013-09-25 15:00:00,72.16,72.19,72.1,72.19,29900.0,72.16,72.19,72.1,72.19,29900.0
2013-09-25 15:10:00,72.19,72.31,72.14,72.21,47800.0,72.19,72.31,72.14,72.21,47800.0
2013-09-25 15:20:00,72.2,72.28,72.14,72.2,30300.0,72.2,72.28,72.14,72.2,30300.0
2013-09-25 15:30:00,72.17,72.2,72.1,72.1,43600.0,72.17,72.2,72.1,72.1,43600.0
2013-09-25 15:40:00,72.1,72.17,72.07,72.17,64700.0,72.1,72.17,72.07,72.17,64700.0
2013-09-25 15:50:00,72.17,72.3,72.09,72.25,168000.0,72.17,72.3,72.09,72.25,168000.0
2013-09-26 09:30:00,72.88,73.11,72.2,73.01,68400.0,72.88,73.11,72.2,73.01,68400.0
2013-09-26 09:40:00,73.0,73.71,73.0,73.43,81900.0,73.0,73.71,73.0,73.43,81900.0
2013-09-26 09:50:00,73.39,73.39,73.25,73.31,25500.0,73.39,73.39,73.25,73.31,25500.0
2013-09-26 10:00:00,73.31,73.5,73.31,73.42,37600.0,73.31,73.5,73.31,73.42,37600.0
2013-09-26 10:10:00,73.47,73.57,73.35,73.48,34000.0,73.47,73.57,73.35,73.48,34000.0
2013-09-26 10:20:00,73.49,73.62,73.38,73.62,47600.0,73.49,73.62,73.38,73.62,47600.0
2013-09-26 10:30:00,73.61,73.62,73.45,73.54,27000.0,73.61,73.62,73.45,73.54,27000.0
2013-09-26 10:40:00,73.56,73.74,73.34,73.51,94400.0,73.56,73.74,73.34,73.51,94400.0
2013-09-26 10:50:00,73.46,73.63,73.18,73.19,45600.0,73.46,73.63,73.18,73.19,45600.0
2013-09-26 11:00:00,73.19,73.28,72.74,72.87,74000.0,73.19,73.28,72.74,72.87,74000.0
2013-09-26 11:10:00,72.87,73.12,72.84,72.98,33100.0,72.87,73.12,72.84,72.98,33100.0
2013-09-26 11:20:00,72.99,73.09,72.95,73.05,15200.0,72.99,73.09,72.95,73.05,15200.0
2013-09-26 11:30:00,73.07,73.16,73.03,73.1,14500.0,73.07,73.16,73.03,73.1,14500.0
2013-09-26 11:40:00,73.11,73.14,72.95,73.1,26200.0,73.11,73.14,72.95,73.1,26200.0
2013-09-26 11:50:00,73.07,73.08,72.95,72.96,12400.0,73.07,73.08,72.95,72.96,12400.0
2013-09-26 12:00:00,72.96,73.0,72.77,72.79,21500.0,72.96,73.0,72.77,72.79,21500.0
2013-09-26 12:10:00,72.81,72.92,72.66,72.66,19300.0,72.81,72.92,72.66,72.66,19300.0
2013-09-26 12:20:00,72.7,72.86,72.65,72.73,19100.0,72.7,72.86,72.65,72.73,19100.0
2013-09-26 12:30:00,72.73,72.97,72.73,72.97,66100.0,72.73,72.97,72.73,72.97,66100.0
2013-09-26 12:40:00,72.99,73.07,72.89,72.93,21600.0,72.99,73.07,72.89,72.93,21600.0
2013-09-26 12:50:00,72.98,72.98,72.72,72.76,21100.0,72.98,72.98,72.72,72.76,21100.0
2013-09-26 13:00:00,72.77,72.85,72.76,72.82,15700.0,72.77,72.85,72.76,72.82,15700.0
2013-09-26 13:10:00,72.84,72.85,72.76,72.76,13800.0,72.84,72.85,72.76,72.76,13800.0
2013-09-26 13:20:00,72.78,72.82,72.62,72.63,18300.0,72.78,72.82,72.62,72.63,18300.0
2013-09-26 13:30:00,72.63,72.63,72.43,72.44,20700.0,72.63,72.63,72.43,72.44,20700.0
2013-09-26 13:40:00,72.46,72.51,72.31,72.5,32300.0,72.46,72.51,72.31,72.5,32300.0
2013-09-26 13:50:00,72.44,72.52,72.43,72.43,9000.0,72.44,72.52,72.43,72.43,9000.0
2013-09-26 14:00:00,72.43,72.46,72.3,72.35,14300.0,72.43,72.46,72.3,72.35,14300.0
2013-09-26 14:10:00,72.33,72.43,72.31,72.34,18400.0,72.33,72.43,72.31,72.34,18400.0
2013-09-26 14:20:00,72.33,72.45,72.18,72.42,20700.0,72.33,72.45,72.18,72.42,20700.0
2013-09-26 14:30:00,72.43,72.48,72.33,72.37,23700.0,72.43,72.48,72.33,72.37,23700.0
2013-09-26 14:40:00,72.36,72.51,72.31,72.38,24200.0,72.36,72.51,72.31,72.38,24200.0
2013-09-26 14:50:00,72.33,72.49,72.32,72.45,13100.0,72.33,72.49,72.32,72.45,13100.0
2013-09-26 15:00:00,72.44,72.5,72.41,72.48,18100.0,72.44,72.5,72.41,72.48,18100.0
2013-09-26 15:10:00,72.47,72.47,72.23,72.23,23300.0,72.47,72.47,72.23,72.23,23300.0
2013-09-26 15:20:00,72.24,72.26,72.17,72.26,41600.0,72.24,72.26,72.17,72.26,41600.0
2013-09-26 15:30:00,72.22,72.29,72.16,72.16,31400.0,72.22,72.29,72.16,72.16,31400.0
2013-09-26 15:40:00,72.16,72.19,72.04,72.1,86800.0,72.16,72.19,72.04,72.1,86800.0
2013-09-26 15:50:00,72.1,72.42,72.07,72.25,309500.0,72.1,72.42,72.07,72.25,309500.0
2013-09-27 09:30:00,71.5,72.59,71.5,72.26,95400.0,71.5,72.59,71.5,72.26,95400.0
2013-09-27 09:40:00,72.27,72.53,72.21,72.49,41600.0,72.27,72.53,72.21,72.49,41600.0
2013-09-27 09:50:00,72.5,72.58,72.34,72.5,32600.0,72.5,72.58,72.34,72.5,32600.0
2013-09-27 10:00:00,72.5,72.93,72.45,72.76,64000.0,72.5,72.93,72.45,72.76,64000.0
2013-09-27 10:10:00,72.8,72.8,72.71,72.76,29900.0,72.8,72.8,72.71,72.76,29900.0
2013-09-27 10:20:00,72.76,72.88,72.7,72.72,45400.0,72.76,72.88,72.7,72.72,45400.0
2013-09-27 10:30:00,72.69,72.84,72.51,72.64,42100.0,72.69,72.84,72.51,72.64,42100.0
2013-09-27 10:40:00,72.67,72.7,72.54,72.7,35500.0,72.67,72.7,72.54,72.7,35500.0
2013-09-27 10:50:00,72.7,72.7,72.11,72.11,43800.0,72.7,72.7,72.11,72.11,43800.0
2013-09-27 11:00:00,72.1,72.15,71.98,72.04,71900.0,72.1,72.15,71.98,72.04,71900.0
2013-09-27 11:10:00,72.01,72.05,71.79,71.91,46100.0,72.01,72.05,71.79,71.91,46100.0
2013-09-27 11:20:00,71.93,72.11,71.91,72.09,24100.0,71.93,72.11,71.91,72.09,24100.0
2013-09-27 11:30:00,72.03,72.19,71.91,72.17,21500.0,72.03,72.19,71.91,72.17,21500.0
2013-09-27 11:40:00,72.11,72.11,71.99,72.0,17900.0,72.11,72.11,71.99,72.0,17900.0
2013-09-27 11:50:00,72.0,72.0,71.91,71.93,18500.0,72.0,72.0,71.91,71.93,18500.0
2013-09-27 12:00:00,71.95,72.0,71.95,71.97,11800.0,71.95,72.0,71.95,71.97,11800.0
2013-09-27 12:10:00,71.97,72.0,71.91,71.99,12400.0,71.97,72.0,71.91,71.99,12400.0
2013-09-27 12:20:00,72.0,72.0,71.9,71.93,12700.0,72.0,72.0,71.9,71.93,12700.0
2013-09-27 12:30:00,71.9,71.95,71.82,71.85,22700.0,71.9,71.95,71.82,71.85,22700.0
2013-09-27 12:40:00,71.84,71.9,71.79,71.9,18800.0,71.84,71.9,71.79,71.9,18800.0
2013-09-27 12:50:00,71.92,72.06,71.92,72.06,12500.0,71.92,72.06,71.92,72.06,12500.0
2013-09-27 13:00:00,72.08,72.16,71.99,72.14,11100.0,72.08,72.16,71.99,72.14,11100.0
2013-09-27 13:10:00,72.17,72.32,72.16,72.31,15300.0,72.17,72.32,72.16,72.31,15300.0
2013-09-27 13:20:00,72.3,72.3,72.12,72.25,28300.0,72.3,72.3,72.12,72.25,28300.0
2013-09-27 13:30:00,72.25,72.25,72.16,72.18,18200.0,72.25,72.25,72.16,72.18,18200.0
2013-09-27 13:40:00,72.18,72.35,72.18,72.32,9100.0,72.18,72.35,72.18,72.32,9100.0
2013-09-27 13:50:00,72.35,72.39,72.25,72.3,51600.0,72.35,72.39,72.25,72.3,51600.0
2013-09-27 14:00:00,72.33,72.4,72.29,72.36,37500.0,72.33,72.4,72.29,72.36,37500.0
2013-09-27 14:10:00,72.35,72.4,72.21,72.28,45400.0,72.35,72.4,72.21,72.28,45400.0
2013-09-27 14:20:00,72.29,72.3,72.09,72.24,19200.0,72.29,72.3,72.09,72.24,19200.0
2013-09-27 14:30:00,72.24,72.28,72.1,72.25,25500.0,72.24,72.28,72.1,72.25,25500.0
2013-09-27 14:40:00,72.26,72.3,72.11,72.16,28300.0,72.26,72.3,72.11,72.16,28300.0
2013-09-27 14:50:00,72.16,72.3,72.1,72.14,46400.0,72.16,72.3,72.1,72.14,46400.0
2013-09-27 15:00:00,72.1,72.22,72.1,72.11,24200.0,72.1,72.22,72.1,72.11,24200.0
2013-09-27 15:10:00,72.12,72.15,71.97,72.0,56500.0,72.12,72.15,71.97,72.0,56500.0
2013-09-27 15:20:00,72.02,72.05,71.98,72.0,99700.0,72.02,72.05,71.98,72.0,99700.0
2013-09-27 15:30:00,72.01,72.03,71.95,71.95,44300.0,72.01,72.03,71.95,71.95,44300.0
2013-09-27 15:40:00,71.95,72.01,71.84,71.84,88500.0,71.95,72.01,71.84,71.84,88500.0
2013-09-27 15:50:00,71.87,72.02,71.87,72.0,189000.0,71.87,72.02,71.87,72.0,189000.0
2013-09-30 09:30:00,71.11,71.73,71.0,71.73,66200.0,71.11,71.73,71.0,71.73,66200.0
2013-09-30 09:40:00,71.7,71.95,71.52,71.65,34400.0,71.7,71.95,71.52,71.65,34400.0
2013-09-30 09:50:00,71.65,71.99,71.47,71.99,46900.0,71.65,71.99,71.47,71.99,46900.0
2013-09-30 10:00:00,71.99,72.2,71.96,72.08,50600.0,71.99,72.2,71.96,72.08,50600.0
2013-09-30 10:10:00,72.08,72.19,72.06,72.17,34500.0,72.08,72.19,72.06,72.17,34500.0
2013-09-30 10:20:00,72.17,72.48,72.05,72.4,44700.0,72.17,72.48,72.05,72.4,44700.0
2013-09-30 10:30:00,72.41,72.53,72.37,72.47,29800.0,72.41,72.53,72.37,72.47,29800.0
2013-09-30 10:40:00,72.47,72.63,72.39,72.6,75400.0,72.47,72.63,72.39,72.6,75400.0
2013-09-30 10:50:00,72.6,72.6,72.37,72.38,34800.0,72.6,72.6,72.37,72.38,34800.0
2013-09-30 11:00:00,72.41,72.5,72.38,72.45,28000.0,72.41,72.5,72.38,72.45,28000.0
2013-09-30 11:10:00,72.43,72.46,72.11,72.19,62000.0,72.43,72.46,72.11,72.19,62000.0
2013-09-30 11:20:00,72.22,72.51,72.17,72.49,32900.0,72.22,72.51,72.17,72.49,32900.0
2013-09-30 11:30:00,72.5,72.55,72.37,72.44,13200.0,72.5,72.55,72.37,72.44,13200.0
2013-09-30 11:40:00,72.5,72.72,72.5,72.7,57800.0,72.5,72.72,72.5,72.7,57800.0
2013-09-30 11:50:00,72.68,72.98,72.66,72.89,52100.0,72.68,72.98,72.66,72.89,52100.0
2013-09-30 12:00:00,72.92,72.96,72.73,72.83,58600.0,72.92,72.96,72.73,72.83,58600.0
2013-09-30 12:10:00,72.85,72.87,72.59,72.66,57000.0,72.85,72.87,72.59,72.66,57000.0
2013-09-30 12:20:00,72.63,72.76,72.49,72.66,68000.0,72.63,72.76,72.49,72.66,68000.0
2013-09-30 12:30:00,72.67,72.9,72.49,72.89,56500.0,72.67,72.9,72.49,72.89,56500.0
2013-09-30 12:40:00,72.93,73.0,72.84,72.91,26600.0,72.93,73.0,72.84,72.91,26600.0
2013-09-30 12:50:00,72.9,72.97,72.89,72.94,15900.0,72.9,72.97,72.89,72.94,15900.0
2013-09-30 13:00:00,72.94,73.19,72.93,73.12,53700.0,72.94,73.19,72.93,73.12,53700.0
2013-09-30 13:10:00,73.13,73.25,73.06,73.24,43600.0,73.13,73.25,73.06,73.24,43600.0
2013-09-30 13:20:00,73.23,73.36,73.21,73.3,84400.0,73.23,73.36,73.21,73.3,84400.0
2013-09-30 13:30:00,73.32,73.56,73.3,73.42,49500.0,73.32,73.56,73.3,73.42,49500.0
2013-09-30 13:40:00,73.42,73.67,73.42,73.65,35300.0,73.42,73.67,73.42,73.65,35300.0
2013-09-30 13:50:00,73.63,73.63,73.26,73.36,47400.0,73.63,73.63,73.26,73.36,47400.0
2013-09-30 14:00:00,73.38,73.43,73.15,73.2,55300.0,73.38,73.43,73.15,73.2,55300.0
2013-09-30 14:10:00,73.24,73.27,73.07,73.2,88000.0,73.24,73.27,73.07,73.2,88000.0
2013-09-30 14:20:00,73.17,73.38,73.15,73.31,82800.0,73.17,73.38,73.15,73.31,82800.0
2013-09-30 14:30:00,73.31,73.38,73.11,73.12,62100.0,73.31,73.38,73.11,73.12,62100.0
2013-09-30 14:40:00,73.13,73.17,73.03,73.08,62200.0,73.13,73.17,73.03,73.08,62200.0
2013-09-30 14:50:00,73.1,73.25,73.06,73.21,38600.0,73.1,73.25,73.06,73.21,38600.0
2013-09-30 15:00:00,73.21,73.21,72.96,72.97,83700.0,73.21,73.21,72.96,72.97,83700.0
2013-09-30 15:10:00,72.97,72.98,72.81,72.9,62400.0,72.97,72.98,72.81,72.9,62400.0
2013-09-30 15:20:00,72.91,73.0,72.72,72.94,75100.0,72.91,73.0,72.72,72.94,75100.0
2013-09-30 15:30:00,72.94,72.96,72.8,72.9,136000.0,72.94,72.96,72.8,72.9,136000.0
2013-09-30 15:40:00,72.91,73.16,72.86,73.04,98700.0,72.91,73.16,72.86,73.04,98700.0
2013-09-30 15:50:00,73.04,73.13,72.94,73.09,144900.0,73.04,73.13,72.94,73.09,144900.0
2013-10-01 09:30:00,72.94,73.53,72.94,73.47,61500.0,72.94,73.53,72.94,73.47,61500.0
2013-10-01 09:40:00,73.44,73.74,73.36,73.52,63500.0,73.44,73.74,73.36,73.52,63500.0
2013-10-01 09:50:00,73.47,73.48,72.65,72.75,101300.0,73.47,73.48,72.65,72.75,101300.0
2013-10-01 10:00:00,72.76,73.18,72.75,73.06,84200.0,72.76,73.18,72.75,73.06,84200.0
2013-10-01 10:10:00,73.11,73.31,73.01,73.28,29100.0,73.11,73.31,73.01,73.28,29100.0
2013-10-01 10:20:00,73.3,73.48,73.28,73.43,17500.0,73.3,73.48,73.28,73.43,17500.0
2013-10-01 10:30:00,73.43,73.56,73.4,73.52,34300.0,73.43,73.56,73.4,73.52,34300.0
2013-10-01 10:40:00,73.48,73.52,73.36,73.4,23800.0,73.48,73.52,73.36,73.4,23800.0
2013-10-01 10:50:00,73.38,73.44,73.31,73.33,23700.0,73.38,73.44,73.31,73.33,23700.0
2013-10-01 11:00:00,73.31,73.39,73.24,73.39,24600.0,73.31,73.39,73.24,73.39,24600.0
2013-10-01 11:10:00,73.36,73.42,73.29,73.32,34300.0,73.36,73.42,73.29,73.32,34300.0
2013-10-01 11:20:00,73.29,73.32,73.2,73.26,13500.0,73.29,73.32,73.2,73.26,13500.0
2013-10-01 11:30:00,73.3,73.44,73.26,73.36,11300.0,73.3,73.44,73.26,73.36,11300.0
2013-10-01 11:40:00,73.39,73.51,73.36,73.51,27500.0,73.39,73.51,73.36,73.51,27500.0
2013-10-01 11:50:00,73.5,73.68,73.49,73.58,45200.0,73.5,73.68,73.49,73.58,45200.0
2013-10-01 12:00:00,73.58,73.69,73.55,73.55,27700.0,73.58,73.69,73.55,73.55,27700.0
2013-10-01 12:10:00,73.56,73.72,73.55,73.6,48700.0,73.56,73.72,73.55,73.6,48700.0
2013-10-01 12:20:00,73.6,73.91,73.56,73.9,33600.0,73.6,73.91,73.56,73.9,33600.0
2013-10-01 12:30:00,73.85,73.9,73.79,73.84,33900.0,73.85,73.9,73.79,73.84,33900.0
2013-10-01 12:40:00,73.84,74.09,73.84,74.06,58600.0,73.84,74.09,73.84,74.06,58600.0
2013-10-01 12:50:00,74.06,74.06,73.69,73.9,34000.0,74.06,74.06,73.69,73.9,34000.0
2013-10-01 13:00:00,73.9,73.98,73.72,73.72,20100.0,73.9,73.98,73.72,73.72,20100.0
2013-10-01 13:10:00,73.71,73.81,73.62,73.8,18800.0,73.71,73.81,73.62,73.8,18800.0
2013-10-01 13:20:00,73.82,73.82,73.62,73.64,13600.0,73.82,73.82,73.62,73.64,13600.0
2013-10-01 13:30:00,73.61,73.64,73.45,73.47,14900.0,73.61,73.64,73.45,73.47,14900.0
2013-10-01 13:40:00,73.44,73.65,73.44,73.62,17700.0,73.44,73.65,73.44,73.62,17700.0
2013-10-01 13:50:00,73.58,73.63,73.55,73.61,12500.0,73.58,73.63,73.55,73.61,12500.0
2013-10-01 14:00:00,73.6,73.6,73.38,73.49,18300.0,73.6,73.6,73.38,73.49,18300.0
2013-10-01 14:10:00,73.46,73.54,73.35,73.54,18600.0,73.46,73.54,73.35,73.54,18600.0
2013-10-01 14:20:00,73.55,73.57,73.4,73.49,24200.0,73.55,73.57,73.4,73.49,24200.0
2013-10-01 14:30:00,73.5,73.7,73.5,73.65,34300.0,73.5,73.7,73.5,73.65,34300.0
2013-10-01 14:40:00,73.63,73.8,73.58,73.77,47100.0,73.63,73.8,73.58,73.77,47100.0
2013-10-01 14:50:00,73.76,73.83,73.73,73.79,22700.0,73.76,73.83,73.73,73.79,22700.0
2013-10-01 15:00:00,73.78,73.8,73.66,73.68,18800.0,73.78,73.8,73.66,73.68,18800.0
2013-10-01 15:10:00,73.68,73.69,73.59,73.67,22300.0,73.68,73.69,73.59,73.67,22300.0
2013-10-01 15:20:00,73.67,73.68,73.61,73.63,31300.0,73.67,73.68,73.61,73.63,31300.0
2013-10-01 15:30:00,73.63,73.76,73.59,73.7,43600.0,73.63,73.76,73.59,73.7,43600.0
2013-10-01 15:40:00,73.7,73.77,73.63,73.75,46400.0,73.7,73.77,73.63,73.75,46400.0
2013-10-01 15:50:00,73.75,73.88,73.71,73.85,79900.0,73.75,73.88,73.71,73.85,79900.0
2013-10-02 09:30:00,73.19,73.51,72.59,73.29,103000.0,73.19,73.51,72.59,73.29,103000.0
2013-10-02 09:40:00,73.29,74.09,73.21,74.07,84600.0,73.29,74.09,73.21,74.07,84600.0
2013-10-02 09:50:00,74.07,74.31,73.7,74.3,88700.0,74.07,74.31,73.7,74.3,88700.0
2013-10-02 10:00:00,74.27,74.7,73.74,73.79,134000.0,74.27,74.7,73.74,73.79,134000.0
2013-10-02 10:10:00,73.74,74.41,73.64,74.4,37200.0,73.74,74.41,73.64,74.4,37200.0
2013-10-02 10:20:00,74.38,74.48,74.19,74.46,74000.0,74.38,74.48,74.19,74.46,74000.0
2013-10-02 10:30:00,74.43,74.43,74.04,74.36,46100.0,74.43,74.43,74.04,74.36,46100.0
2013-10-02 10:40:00,74.37,74.78,74.37,74.47,70800.0,74.37,74.78,74.37,74.47,70800.0
2013-10-02 10:50:00,74.47,74.78,74.43,74.58,43100.0,74.47,74.78,74.43,74.58,43100.0
2013-10-02 11:00:00,74.58,74.76,74.55,74.6,67800.0,74.58,74.76,74.55,74.6,67800.0
2013-10-02 11:10:00,74.65,74.71,74.6,74.69,33800.0,74.65,74.71,74.6,74.69,33800.0
2013-10-02 11:20:00,74.68,74.71,74.54,74.58,55800.0,74.68,74.71,74.54,74.58,55800.0
2013-10-02 11:30:00,74.58,74.7,74.26,74.43,96500.0,74.58,74.7,74.26,74.43,96500.0
2013-10-02 11:40:00,74.42,74.63,74.41,74.63,62000.0,74.42,74.63,74.41,74.63,62000.0
2013-10-02 11:50:00,74.62,74.63,74.38,74.46,36000.0,74.62,74.63,74.38,74.46,36000.0
2013-10-02 12:00:00,74.46,74.56,74.4,74.4,41300.0,74.46,74.56,74.4,74.4,41300.0
2013-10-02 12:10:00,74.4,74.55,74.4,74.49,31900.0,74.4,74.55,74.4,74.49,31900.0
2013-10-02 12:20:00,74.52,74.53,73.98,73.98,66400.0,74.52,74.53,73.98,73.98,66400.0
2013-10-02 12:30:00,73.98,74.45,73.98,74.34,55600.0,73.98,74.45,73.98,74.34,55600.0
2013-10-02 12:40:00,74.35,74.53,74.32,74.36,41400.0,74.35,74.53,74.32,74.36,41400.0
2013-10-02 12:50:00,74.36,74.47,74.31,74.47,32600.0,74.36,74.47,74.31,74.47,32600.0
2013-10-02 13:00:00,74.46,74.7,74.43,74.61,44900.0,74.46,74.7,74.43,74.61,44900.0
2013-10-02 13:10:00,74.64,74.71,74.52,74.61,40300.0,74.64,74.71,74.52,74.61,40300.0
2013-10-02 13:20:00,74.6,74.94,74.54,74.84,101300.0,74.6,74.94,74.54,74.84,101300.0
2013-10-02 13:30:00,74.85,74.94,74.74,74.91,58800.0,74.85,74.94,74.74,74.91,58800.0
2013-10-02 13:40:00,74.9,75.25,74.89,75.21,202000.0,74.9,75.25,74.89,75.21,202000.0
2013-10-02 13:50:00,75.2,75.22,75.01,75.08,57000.0,75.2,75.22,75.01,75.08,57000.0
2013-10-02 14:00:00,75.07,75.14,74.67,74.78,114200.0,75.07,75.14,74.67,74.78,114200.0
2013-10-02 14:10:00,74.74,74.77,74.36,74.71,94200.0,74.74,74.77,74.36,74.71,94200.0
2013-10-02 14:20:00,74.71,74.82,74.49,74.55,65800.0,74.71,74.82,74.49,74.55,65800.0
2013-10-02 14:30:00,74.55,74.79,74.51,74.51,53200.0,74.55,74.79,74.51,74.51,53200.0
2013-10-02 14:40:00,74.52,74.64,74.42,74.42,47500.0,74.52,74.64,74.42,74.42,47500.0
2013-10-02 14:50:00,74.42,74.42,74.15,74.23,71500.0,74.42,74.42,74.15,74.23,71500.0
2013-10-02 15:00:00,74.22,74.44,74.21,74.25,58900.0,74.22,74.44,74.21,74.25,58900.0
2013-10-02 15:10:00,74.26,74.33,74.02,74.07,71500.0,74.26,74.33,74.02,74.07,71500.0
2013-10-02 15:20:00,74.08,74.23,74.05,74.22,70000.0,74.08,74.23,74.05,74.22,70000.0
2013-10-02 15:30:00,74.22,74.58,74.2,74.46,111400.0,74.22,74.58,74.2,74.46,111400.0
2013-10-02 15:40:00,74.47,74.66,74.37,74.56,103900.0,74.47,74.66,74.37,74.56,103900.0
2013-10-02 15:50:00,74.56,74.56,74.43,74.48,166800.0,74.56,74.56,74.43,74.48,166800.0
2013-10-03 09:30:00,74.17,75.5,74.15,75.23,83500.0,74.17,75.5,74.15,75.23,83500.0
2013-10-03 09:40:00,75.22,75.42,74.73,75.27,69300.0,75.22,75.42,74.73,75.27,69300.0
2013-10-03 09:50:00,75.22,75.37,74.93,75.01,61100.0,75.22,75.37,74.93,75.01,61100.0
2013-10-03 10:00:00,74.95,74.95,74.1,74.51,79200.0,74.95,74.95,74.1,74.51,79200.0
2013-10-03 10:10:00,74.48,74.59,74.1,74.22,44200.0,74.48,74.59,74.1,74.22,44200.0
2013-10-03 10:20:00,74.23,74.33,73.75,73.83,59700.0,74.23,74.33,73.75,73.83,59700.0
2013-10-03 10:30:00,73.85,73.85,73.61,73.73,40800.0,73.85,73.85,73.61,73.73,40800.0
2013-10-03 10:40:00,73.73,73.8,73.63,73.7,38100.0,73.73,73.8,73.63,73.7,38100.0
2013-10-03 10:50:00,73.68,73.71,73.38,73.52,39000.0,73.68,73.71,73.38,73.52,39000.0
2013-10-03 11:00:00,73.49,73.68,73.34,73.58,36900.0,73.49,73.68,73.34,73.58,36900.0
2013-10-03 11:10:00,73.55,73.58,73.3,73.48,29600.0,73.55,73.58,73.3,73.48,29600.0
2013-10-03 11:20:00,73.48,73.67,73.26,73.36,26100.0,73.48,73.67,73.26,73.36,26100.0
2013-10-03 11:30:00,73.3,73.34,73.0,73.05,27900.0,73.3,73.34,73.0,73.05,27900.0
2013-10-03 11:40:00,73.02,73.06,72.82,73.0,45000.0,73.02,73.06,72.82,73.0,45000.0
2013-10-03 11:50:00,73.02,73.03,72.65,72.72,24300.0,73.02,73.03,72.65,72.72,24300.0
2013-10-03 12:00:00,72.68,72.82,72.6,72.79,41800.0,72.68,72.82,72.6,72.79,41800.0
2013-10-03 12:10:00,72.79,73.03,72.7,73.0,44000.0,72.79,73.03,72.7,73.0,44000.0
2013-10-03 12:20:00,73.01,73.17,72.84,73.17,30300.0,73.01,73.17,72.84,73.17,30300.0
2013-10-03 12:30:00,73.17,73.5,73.17,73.43,35100.0,73.17,73.5,73.17,73.43,35100.0
2013-10-03 12:40:00,73.39,73.41,72.94,73.4,31100.0,73.39,73.41,72.94,73.4,31100.0
2013-10-03 12:50:00,73.36,73.36,73.06,73.26,13600.0,73.36,73.36,73.06,73.26,13600.0
2013-10-03 13:00:00,73.26,75.17,73.17,74.97,330100.0,73.26,75.17,73.17,74.97,330100.0
2013-10-03 13:10:00,74.88,75.87,74.7,75.82,396500.0,74.88,75.87,74.7,75.82,396500.0
2013-10-03 13:20:00,75.82,76.39,75.5,76.33,305600.0,75.82,76.39,75.5,76.33,305600.0
2013-10-03 13:30:00,76.31,76.84,76.21,76.45,294300.0,76.31,76.84,76.21,76.45,294300.0
2013-10-03 13:40:00,76.37,77.5,76.37,77.45,286400.0,76.37,77.5,76.37,77.45,286400.0
2013-10-03 13:50:00,77.41,77.61,76.88,77.55,258700.0,77.41,77.61,76.88,77.55,258700.0
2013-10-03 14:00:00,77.59,77.59,76.75,76.84,129100.0,77.59,77.59,76.75,76.84,129100.0
2013-10-03 14:10:00,76.85,76.89,76.35,76.47,91800.0,76.85,76.89,76.35,76.47,91800.0
2013-10-03 14:20:00,76.47,76.54,75.92,76.38,123800.0,76.47,76.54,75.92,76.38,123800.0
2013-10-03 14:30:00,76.39,76.4,76.1,76.22,75900.0,76.39,76.4,76.1,76.22,75900.0
2013-10-03 14:40:00,76.19,76.48,76.1,76.12,108900.0,76.19,76.48,76.1,76.12,108900.0
2013-10-03 14:50:00,76.13,76.54,76.13,76.25,133400.0,76.13,76.54,76.13,76.25,133400.0
2013-10-03 15:00:00,76.25,76.68,76.2,76.61,110900.0,76.25,76.68,76.2,76.61,110900.0
2013-10-03 15:10:00,76.62,77.16,76.59,76.83,153600.0,76.62,77.16,76.59,76.83,153600.0
2013-10-03 15:20:00,76.81,76.92,76.38,76.53,123100.0,76.81,76.92,76.38,76.53,123100.0
2013-10-03 15:30:00,76.54,76.67,76.33,76.49,124200.0,76.54,76.67,76.33,76.49,124200.0
2013-10-03 15:40:00,76.48,76.77,76.45,76.57,172100.0,76.48,76.77,76.45,76.57,172100.0
2013-10-03 15:50:00,76.54,76.63,76.35,76.62,338400.0,76.54,76.63,76.35,76.62,338400.0
2013-10-04 09:30:00,76.34,77.27,76.01,76.81,178600.0,76.34,77.27,76.01,76.81,178600.0
2013-10-04 09:40:00,76.83,76.98,76.18,76.54,129500.0,76.83,76.98,76.18,76.54,129500.0
2013-10-04 09:50:00,76.54,77.15,76.52,77.07,80700.0,76.54,77.15,76.52,77.07,80700.0
2013-10-04 10:00:00,76.99,77.48,76.79,77.42,112300.0,76.99,77.48,76.79,77.42,112300.0
2013-10-04 10:10:00,77.48,77.75,77.0,77.11,127500.0,77.48,77.75,77.0,77.11,127500.0
2013-10-04 10:20:00,77.12,77.45,77.1,77.33,42900.0,77.12,77.45,77.1,77.33,42900.0
2013-10-04 10:30:00,77.33,77.59,77.28,77.39,41300.0,77.33,77.59,77.28,77.39,41300.0
2013-10-04 10:40:00,77.39,77.39,77.2,77.35,46300.0,77.39,77.39,77.2,77.35,46300.0
2013-10-04 10:50:00,77.35,77.35,77.05,77.13,38400.0,77.35,77.35,77.05,77.13,38400.0
2013-10-04 11:00:00,77.11,77.34,77.04,77.15,34700.0,77.11,77.34,77.04,77.15,34700.0
2013-10-04 11:10:00,77.13,77.2,77.08,77.15,27200.0,77.13,77.2,77.08,77.15,27200.0
2013-10-04 11:20:00,77.16,77.27,77.04,77.16,32800.0,77.16,77.27,77.04,77.16,32800.0
2013-10-04 11:30:00,77.16,77.28,77.11,77.21,30600.0,77.16,77.28,77.11,77.21,30600.0
2013-10-04 11:40:00,77.2,77.2,77.02,77.09,27100.0,77.2,77.2,77.02,77.09,27100.0
2013-10-04 11:50:00,77.09,77.28,77.02,77.02,32000.0,77.09,77.28,77.02,77.02,32000.0
2013-10-04 12:00:00,77.03,77.04,76.85,76.92,31900.0,77.03,77.04,76.85,76.92,31900.0
2013-10-04 12:10:00,76.93,77.02,76.87,77.01,41300.0,76.93,77.02,76.87,77.01,41300.0
2013-10-04 12:20:00,77.03,77.2,76.99,77.15,38800.0,77.03,77.2,76.99,77.15,38800.0
2013-10-04 12:30:00,77.16,77.16,76.99,77.09,37800.0,77.16,77.16,76.99,77.09,37800.0
2013-10-04 12:40:00,77.09,77.2,77.07,77.07,56500.0,77.09,77.2,77.07,77.07,56500.0
2013-10-04 12:50:00,77.08,77.13,77.01,77.05,20100.0,77.08,77.13,77.01,77.05,20100.0
2013-10-04 13:00:00,77.05,77.19,77.04,77.14,21400.0,77.05,77.19,77.04,77.14,21400.0
2013-10-04 13:10:00,77.15,77.15,77.02,77.03,38900.0,77.15,77.15,77.02,77.03,38900.0
2013-10-04 13:20:00,77.03,77.07,76.97,77.04,25000.0,77.03,77.07,76.97,77.04,25000.0
2013-10-04 13:30:00,77.07,77.17,77.05,77.09,15700.0,77.07,77.17,77.05,77.09,15700.0
2013-10-04 13:40:00,77.08,77.16,77.0,77.16,32900.0,77.08,77.16,77.0,77.16,32900.0
2013-10-04 13:50:00,77.16,77.3,77.15,77.29,50200.0,77.16,77.3,77.15,77.29,50200.0
2013-10-04 14:00:00,77.28,77.35,77.17,77.21,31400.0,77.28,77.35,77.17,77.21,31400.0
2013-10-04 14:10:00,77.22,77.35,77.21,77.23,34500.0,77.22,77.35,77.21,77.23,34500.0
2013-10-04 14:20:00,77.21,77.28,77.12,77.22,33700.0,77.21,77.28,77.12,77.22,33700.0
2013-10-04 14:30:00,77.24,77.27,77.19,77.23,33200.0,77.24,77.27,77.19,77.23,33200.0
2013-10-04 14:40:00,77.24,77.28,77.12,77.16,41500.0,77.24,77.28,77.12,77.16,41500.0
2013-10-04 14:50:00,77.18,77.18,77.08,77.1,33200.0,77.18,77.18,77.08,77.1,33200.0
2013-10-04 15:00:00,77.1,77.11,76.98,76.99,67300.0,77.1,77.11,76.98,76.99,67300.0
2013-10-04 15:10:00,76.98,77.0,76.69,76.69,56100.0,76.98,77.0,76.69,76.69,56100.0
2013-10-04 15:20:00,76.69,76.91,76.63,76.84,77000.0,76.69,76.91,76.63,76.84,77000.0
2013-10-04 15:30:00,76.85,76.95,76.71,76.74,92300.0,76.85,76.95,76.71,76.74,92300.0
2013-10-04 15:40:00,76.75,76.8,76.63,76.65,113800.0,76.75,76.8,76.63,76.65,113800.0
2013-10-04 15:50:00,76.64,76.65,76.43,76.45,223500.0,76.64,76.65,76.43,76.45,223500.0
2013-10-07 09:30:00,75.91,76.75,75.69,76.36,127100.0,75.91,76.75,75.69,76.36,127100.0
2013-10-07 09:40:00,76.36,76.79,76.36,76.71,86800.0,76.36,76.79,76.36,76.71,86800.0
2013-10-07 09:50:00,76.69,77.13,76.67,77.1,97100.0,76.69,77.13,76.67,77.1,97100.0
2013-10-07 10:00:00,77.06,77.24,76.87,77.19,54300.0,77.06,77.24,76.87,77.19,54300.0
2013-10-07 10:10:00,77.18,77.24,76.98,77.14,41500.0,77.18,77.24,76.98,77.14,41500.0
2013-10-07 10:20:00,77.14,77.22,76.72,76.81,66500.0,77.14,77.22,76.72,76.81,66500.0
2013-10-07 10:30:00,76.86,76.86,76.17,76.25,58700.0,76.86,76.86,76.17,76.25,58700.0
2013-10-07 10:40:00,76.24,76.37,76.11,76.25,17200.0,76.24,76.37,76.11,76.25,17200.0
2013-10-07 10:50:00,76.17,76.34,76.13,76.17,25600.0,76.17,76.34,76.13,76.17,25600.0
2013-10-07 11:00:00,76.11,76.15,75.98,76.06,43300.0,76.11,76.15,75.98,76.06,43300.0
2013-10-07 11:10:00,76.01,76.04,75.52,75.63,52600.0,76.01,76.04,75.52,75.63,52600.0
2013-10-07 11:20:00,75.59,75.75,75.54,75.69,42000.0,75.59,75.75,75.54,75.69,42000.0
2013-10-07 11:30:00,75.69,75.88,75.35,75.52,104400.0,75.69,75.88,75.35,75.52,104400.0
2013-10-07 11:40:00,75.51,75.92,75.51,75.78,98100.0,75.51,75.92,75.51,75.78,98100.0
2013-10-07 11:50:00,75.79,75.93,75.59,75.8,68200.0,75.79,75.93,75.59,75.8,68200.0
2013-10-07 12:00:00,75.74,75.87,75.6,75.67,50700.0,75.74,75.87,75.6,75.67,50700.0
2013-10-07 12:10:00,75.69,75.78,75.5,75.67,13900.0,75.69,75.78,75.5,75.67,13900.0
2013-10-07 12:20:00,75.68,75.8,75.67,75.71,16900.0,75.68,75.8,75.67,75.71,16900.0
2013-10-07 12:30:00,75.68,75.76,75.53,75.75,16500.0,75.68,75.76,75.53,75.75,16500.0
2013-10-07 12:40:00,75.75,75.75,75.58,75.67,9000.0,75.75,75.75,75.58,75.67,9000.0
2013-10-07 12:50:00,75.66,75.73,75.46,75.46,16800.0,75.66,75.73,75.46,75.46,16800.0
2013-10-07 13:00:00,75.48,75.71,75.47,75.66,24200.0,75.48,75.71,75.47,75.66,24200.0
2013-10-07 13:10:00,75.61,75.71,75.51,75.66,14800.0,75.61,75.71,75.51,75.66,14800.0
2013-10-07 13:20:00,75.63,75.74,75.53,75.57,19700.0,75.63,75.74,75.53,75.57,19700.0
2013-10-07 13:30:00,75.58,75.71,75.55,75.6,21300.0,75.58,75.71,75.55,75.6,21300.0
2013-10-07 13:40:00,75.63,75.68,75.58,75.66,19400.0,75.63,75.68,75.58,75.66,19400.0
2013-10-07 13:50:00,75.62,75.69,75.6,75.69,19700.0,75.62,75.69,75.6,75.69,19700.0
2013-10-07 14:00:00,75.7,75.89,75.66,75.8,36700.0,75.7,75.89,75.66,75.8,36700.0
2013-10-07 14:10:00,75.82,76.0,75.82,75.95,27800.0,75.82,76.0,75.82,75.95,27800.0
2013-10-07 14:20:00,75.95,76.11,75.95,76.02,35200.0,75.95,76.11,75.95,76.02,35200.0
2013-10-07 14:30:00,76.02,76.09,75.92,76.05,25700.0,76.02,76.09,75.92,76.05,25700.0
2013-10-07 14:40:00,76.04,76.04,75.82,75.98,21200.0,76.04,76.04,75.82,75.98,21200.0
2013-10-07 14:50:00,75.98,76.05,75.87,76.0,28900.0,75.98,76.05,75.87,76.0,28900.0
2013-10-07 15:00:00,76.0,76.09,75.99,76.04,57100.0,76.0,76.09,75.99,76.04,57100.0
2013-10-07 15:10:00,76.07,76.16,76.03,76.1,29300.0,76.07,76.16,76.03,76.1,29300.0
2013-10-07 15:20:00,76.11,76.15,75.97,76.06,34800.0,76.11,76.15,75.97,76.06,34800.0
2013-10-07 15:30:00,76.06,76.14,75.97,76.07,54800.0,76.06,76.14,75.97,76.07,54800.0
2013-10-07 15:40:00,76.09,76.1,75.82,75.9,57500.0,76.09,76.1,75.82,75.9,57500.0
2013-10-07 15:50:00,75.9,76.02,75.83,75.88,128800.0,75.9,76.02,75.83,75.88,128800.0
2013-10-08 09:30:00,75.56,75.88,75.37,75.8,81700.0,75.56,75.88,75.37,75.8,81700.0
2013-10-08 09:40:00,75.86,76.31,75.72,76.13,48100.0,75.86,76.31,75.72,76.13,48100.0
2013-10-08 09:50:00,76.22,76.25,75.86,76.12,38600.0,76.22,76.25,75.86,76.12,38600.0
2013-10-08 10:00:00,76.16,76.2,75.3,75.39,46100.0,76.16,76.2,75.3,75.39,46100.0
2013-10-08 10:10:00,75.35,75.4,75.2,75.31,38100.0,75.35,75.4,75.2,75.31,38100.0
2013-10-08 10:20:00,75.28,75.34,75.09,75.26,41500.0,75.28,75.34,75.09,75.26,41500.0
2013-10-08 10:30:00,75.28,75.3,74.82,75.01,79600.0,75.28,75.3,74.82,75.01,79600.0
2013-10-08 10:40:00,75.02,75.02,74.38,74.46,92600.0,75.02,75.02,74.38,74.46,92600.0
2013-10-08 10:50:00,74.42,74.5,74.17,74.42,57800.0,74.42,74.5,74.17,74.42,57800.0
2013-10-08 11:00:00,74.4,74.41,74.01,74.34,49700.0,74.4,74.41,74.01,74.34,49700.0
2013-10-08 11:10:00,74.33,74.55,74.25,74.37,65700.0,74.33,74.55,74.25,74.37,65700.0
2013-10-08 11:20:00,74.36,74.36,74.05,74.12,36800.0,74.36,74.36,74.05,74.12,36800.0
2013-10-08 11:30:00,74.12,74.16,73.64,73.67,43400.0,74.12,74.16,73.64,73.67,43400.0
2013-10-08 11:40:00,73.69,73.69,73.36,73.45,48300.0,73.69,73.69,73.36,73.45,48300.0
2013-10-08 11:50:00,73.5,73.88,73.29,73.79,134000.0,73.5,73.88,73.29,73.79,134000.0
2013-10-08 12:00:00,73.8,73.83,73.47,73.57,114400.0,73.8,73.83,73.47,73.57,114400.0
2013-10-08 12:10:00,73.55,73.55,73.21,73.41,51600.0,73.55,73.55,73.21,73.41,51600.0
2013-10-08 12:20:00,73.39,73.41,73.15,73.3,30600.0,73.39,73.41,73.15,73.3,30600.0
2013-10-08 12:30:00,73.27,73.34,73.05,73.34,59100.0,73.27,73.34,73.05,73.34,59100.0
2013-10-08 12:40:00,73.33,73.72,73.16,73.71,48200.0,73.33,73.72,73.16,73.71,48200.0
2013-10-08 12:50:00,73.71,73.78,73.46,73.7,29100.0,73.71,73.78,73.46,73.7,29100.0
2013-10-08 13:00:00,73.68,73.91,73.64,73.64,27500.0,73.68,73.91,73.64,73.64,27500.0
2013-10-08 13:10:00,73.62,73.69,73.49,73.51,23500.0,73.62,73.69,73.49,73.51,23500.0
2013-10-08 13:20:00,73.5,73.7,73.34,73.68,25000.0,73.5,73.7,73.34,73.68,25000.0
2013-10-08 13:30:00,73.69,73.69,73.44,73.51,24800.0,73.69,73.69,73.44,73.51,24800.0
2013-10-08 13:40:00,73.51,73.59,73.38,73.44,22300.0,73.51,73.59,73.38,73.44,22300.0
2013-10-08 13:50:00,73.43,73.58,73.34,73.44,22200.0,73.43,73.58,73.34,73.44,22200.0
2013-10-08 14:00:00,73.45,73.54,73.38,73.5,31700.0,73.45,73.54,73.38,73.5,31700.0
2013-10-08 14:10:00,73.49,73.57,73.36,73.47,19400.0,73.49,73.57,73.36,73.47,19400.0
2013-10-08 14:20:00,73.45,73.61,73.33,73.48,20800.0,73.45,73.61,73.33,73.48,20800.0
2013-10-08 14:30:00,73.49,73.62,73.48,73.58,40700.0,73.49,73.62,73.48,73.58,40700.0
2013-10-08 14:40:00,73.57,73.66,73.5,73.58,43000.0,73.57,73.66,73.5,73.58,43000.0
2013-10-08 14:50:00,73.62,73.7,73.46,73.67,34700.0,73.62,73.7,73.46,73.67,34700.0
2013-10-08 15:00:00,73.67,73.8,73.65,73.67,34700.0,73.67,73.8,73.65,73.67,34700.0
2013-10-08 15:10:00,73.63,73.77,73.56,73.77,32300.0,73.63,73.77,73.56,73.77,32300.0
2013-10-08 15:20:00,73.76,74.18,73.76,74.11,51900.0,73.76,74.18,73.76,74.11,51900.0
2013-10-08 15:30:00,74.09,74.19,73.84,74.07,66500.0,74.09,74.19,73.84,74.07,66500.0
2013-10-08 15:40:00,74.06,74.09,73.7,73.73,69800.0,74.06,74.09,73.7,73.73,69800.0
2013-10-08 15:50:00,73.71,73.78,73.58,73.64,97000.0,73.71,73.78,73.58,73.64,97000.0
2013-10-09 09:30:00,73.58,73.58,72.83,73.0,76600.0,73.58,73.58,72.83,73.0,76600.0
2013-10-09 09:40:00,72.98,73.19,72.92,72.98,58100.0,72.98,73.19,72.92,72.98,58100.0
2013-10-09 09:50:00,72.98,73.57,72.95,73.43,60300.0,72.98,73.57,72.95,73.43,60300.0
2013-10-09 10:00:00,73.44,73.54,73.07,73.47,19900.0,73.44,73.54,73.07,73.47,19900.0
2013-10-09 10:10:00,73.48,73.75,73.11,73.59,166800.0,73.48,73.75,73.11,73.59,166800.0
2013-10-09 10:20:00,73.65,74.05,73.45,74.0,37900.0,73.65,74.05,73.45,74.0,37900.0
2013-10-09 10:30:00,73.99,74.4,73.88,74.34,66400.0,73.99,74.4,73.88,74.34,66400.0
2013-10-09 10:40:00,74.38,74.58,74.13,74.13,109300.0,74.38,74.58,74.13,74.13,109300.0
2013-10-09 10:50:00,74.16,74.24,74.01,74.01,52700.0,74.16,74.24,74.01,74.01,52700.0
2013-10-09 11:00:00,74.03,74.12,73.74,73.83,29600.0,74.03,74.12,73.74,73.83,29600.0
2013-10-09 11:10:00,73.83,73.86,73.3,73.35,23400.0,73.83,73.86,73.3,73.35,23400.0
2013-10-09 11:20:00,73.3,73.77,73.2,73.61,26900.0,73.3,73.77,73.2,73.61,26900.0
2013-10-09 11:30:00,73.64,73.77,73.56,73.68,18700.0,73.64,73.77,73.56,73.68,18700.0
2013-10-09 11:40:00,73.62,73.98,73.4,73.95,35500.0,73.62,73.98,73.4,73.95,35500.0
2013-10-09 11:50:00,73.96,74.0,73.73,73.77,16600.0,73.96,74.0,73.73,73.77,16600.0
2013-10-09 12:00:00,73.77,73.99,73.75,73.88,15000.0,73.77,73.99,73.75,73.88,15000.0
2013-10-09 12:10:00,73.85,74.17,73.85,74.02,22100.0,73.85,74.17,73.85,74.02,22100.0
2013-10-09 12:20:00,74.0,74.0,73.79,73.95,12300.0,74.0,74.0,73.79,73.95,12300.0
2013-10-09 12:30:00,73.94,74.1,73.91,74.03,13800.0,73.94,74.1,73.91,74.03,13800.0
2013-10-09 12:40:00,74.05,74.05,73.75,73.76,16800.0,74.05,74.05,73.75,73.76,16800.0
2013-10-09 12:50:00,73.76,73.96,73.73,73.93,8500.0,73.76,73.96,73.73,73.93,8500.0
2013-10-09 13:00:00,73.86,74.1,73.86,74.06,16900.0,73.86,74.1,73.86,74.06,16900.0
2013-10-09 13:10:00,74.04,74.22,73.97,74.17,36700.0,74.04,74.22,73.97,74.17,36700.0
2013-10-09 13:20:00,74.24,74.51,74.24,74.29,20500.0,74.24,74.51,74.24,74.29,20500.0
2013-10-09 13:30:00,74.28,74.42,74.06,74.06,27000.0,74.28,74.42,74.06,74.06,27000.0
2013-10-09 13:40:00,74.07,74.38,74.06,74.2,14300.0,74.07,74.38,74.06,74.2,14300.0
2013-10-09 13:50:00,74.16,74.49,74.14,74.35,17000.0,74.16,74.49,74.14,74.35,17000.0
2013-10-09 14:00:00,74.31,74.7,74.13,74.7,31300.0,74.31,74.7,74.13,74.7,31300.0
2013-10-09 14:10:00,74.68,74.69,74.14,74.23,16600.0,74.68,74.69,74.14,74.23,16600.0
2013-10-09 14:20:00,74.22,74.45,74.15,74.43,16200.0,74.22,74.45,74.15,74.43,16200.0
2013-10-09 14:30:00,74.39,74.67,74.35,74.36,18600.0,74.39,74.67,74.35,74.36,18600.0
2013-10-09 14:40:00,74.39,74.39,74.06,74.13,20100.0,74.39,74.39,74.06,74.13,20100.0
2013-10-09 14:50:00,74.13,74.36,74.04,74.35,18400.0,74.13,74.36,74.04,74.35,18400.0
2013-10-09 15:00:00,74.36,74.41,74.12,74.27,32200.0,74.36,74.41,74.12,74.27,32200.0
2013-10-09 15:10:00,74.26,74.33,74.21,74.27,27300.0,74.26,74.33,74.21,74.27,27300.0
2013-10-09 15:20:00,74.26,74.46,74.25,74.34,30300.0,74.26,74.46,74.25,74.34,30300.0
2013-10-09 15:30:00,74.34,74.52,74.29,74.3,45100.0,74.34,74.52,74.29,74.3,45100.0
2013-10-09 15:40:00,74.3,74.3,73.93,74.0,96900.0,74.3,74.3,73.93,74.0,96900.0
2013-10-09 15:50:00,73.95,74.09,73.87,73.94,128000.0,73.95,74.09,73.87,73.94,128000.0
2013-10-10 09:30:00,74.8,75.7,74.47,75.25,65000.0,74.8,75.7,74.47,75.25,65000.0
2013-10-10 09:40:00,75.34,75.72,75.33,75.42,54800.0,75.34,75.72,75.33,75.42,54800.0
2013-10-10 09:50:00,75.46,76.05,75.34,76.0,99200.0,75.46,76.05,75.34,76.0,99200.0
2013-10-10 10:00:00,75.95,76.09,75.5,75.58,71000.0,75.95,76.09,75.5,75.58,71000.0
2013-10-10 10:10:00,75.54,75.74,75.3,75.64,157300.0,75.54,75.74,75.3,75.64,157300.0
2013-10-10 10:20:00,75.64,75.67,75.33,75.55,43300.0,75.64,75.67,75.33,75.55,43300.0
2013-10-10 10:30:00,75.57,75.78,75.49,75.75,26900.0,75.57,75.78,75.49,75.75,26900.0
2013-10-10 10:40:00,75.79,76.05,75.64,75.73,48100.0,75.79,76.05,75.64,75.73,48100.0
2013-10-10 10:50:00,75.79,75.79,75.52,75.76,24600.0,75.79,75.79,75.52,75.76,24600.0
2013-10-10 11:00:00,75.69,75.89,75.48,75.72,41400.0,75.69,75.89,75.48,75.72,41400.0
2013-10-10 11:10:00,75.71,75.73,75.46,75.46,32600.0,75.71,75.73,75.46,75.46,32600.0
2013-10-10 11:20:00,75.5,75.76,75.45,75.71,32900.0,75.5,75.76,75.45,75.71,32900.0
2013-10-10 11:30:00,75.71,76.4,75.71,76.4,84700.0,75.71,76.4,75.71,76.4,84700.0
2013-10-10 11:40:00,76.4,76.49,76.0,76.13,43200.0,76.4,76.49,76.0,76.13,43200.0
2013-10-10 11:50:00,76.17,76.17,75.98,76.05,25100.0,76.17,76.17,75.98,76.05,25100.0
2013-10-10 12:00:00,76.07,76.1,75.82,75.82,19500.0,76.07,76.1,75.82,75.82,19500.0
2013-10-10 12:10:00,75.85,75.94,75.66,75.91,33200.0,75.85,75.94,75.66,75.91,33200.0
2013-10-10 12:20:00,75.93,75.95,75.74,75.76,29700.0,75.93,75.95,75.74,75.76,29700.0
2013-10-10 12:30:00,75.8,75.97,75.77,75.82,10300.0,75.8,75.97,75.77,75.82,10300.0
2013-10-10 12:40:00,75.86,75.91,75.71,75.72,10500.0,75.86,75.91,75.71,75.72,10500.0
2013-10-10 12:50:00,75.74,75.81,75.65,75.67,18600.0,75.74,75.81,75.65,75.67,18600.0
2013-10-10 13:00:00,75.67,75.75,75.55,75.63,56800.0,75.67,75.75,75.55,75.63,56800.0
2013-10-10 13:10:00,75.62,75.62,75.42,75.45,22600.0,75.62,75.62,75.42,75.45,22600.0
2013-10-10 13:20:00,75.45,75.45,75.34,75.35,20200.0,75.45,75.45,75.34,75.35,20200.0
2013-10-10 13:30:00,75.33,75.47,75.33,75.41,28400.0,75.33,75.47,75.33,75.41,28400.0
2013-10-10 13:40:00,75.43,75.58,75.42,75.47,16700.0,75.43,75.58,75.42,75.47,16700.0
2013-10-10 13:50:00,75.41,75.61,75.35,75.45,34200.0,75.41,75.61,75.35,75.45,34200.0
2013-10-10 14:00:00,75.45,75.58,75.36,75.37,75500.0,75.45,75.58,75.36,75.37,75500.0
2013-10-10 14:10:00,75.36,75.57,75.34,75.4,21500.0,75.36,75.57,75.34,75.4,21500.0
2013-10-10 14:20:00,75.42,75.6,75.42,75.46,20100.0,75.42,75.6,75.42,75.46,20100.0
2013-10-10 14:30:00,75.48,75.51,75.35,75.38,24400.0,75.48,75.51,75.35,75.38,24400.0
2013-10-10 14:40:00,75.39,75.48,75.35,75.48,9900.0,75.39,75.48,75.35,75.48,9900.0
2013-10-10 14:50:00,75.48,75.49,75.37,75.38,16200.0,75.48,75.49,75.37,75.38,16200.0
2013-10-10 15:00:00,75.39,75.62,75.38,75.58,20100.0,75.39,75.62,75.38,75.58,20100.0
2013-10-10 15:10:00,75.57,75.73,75.46,75.59,33800.0,75.57,75.73,75.46,75.59,33800.0
2013-10-10 15:20:00,75.67,75.74,75.61,75.68,25300.0,75.67,75.74,75.61,75.68,25300.0
2013-10-10 15:30:00,75.72,75.75,75.53,75.64,41300.0,75.72,75.75,75.53,75.64,41300.0
2013-10-10 15:40:00,75.65,75.7,75.56,75.62,55200.0,75.65,75.7,75.56,75.62,55200.0
2013-10-10 15:50:00,75.63,75.73,75.6,75.72,79100.0,75.63,75.73,75.6,75.72,79100.0
2013-10-11 09:30:00,75.75,75.94,75.0,75.84,71600.0,75.75,75.94,75.0,75.84,71600.0
2013-10-11 09:40:00,75.84,75.84,75.5,75.68,63800.0,75.84,75.84,75.5,75.68,63800.0
2013-10-11 09:50:00,75.63,75.73,75.56,75.65,57900.0,75.63,75.73,75.56,75.65,57900.0
2013-10-11 10:00:00,75.69,75.72,75.59,75.67,58500.0,75.69,75.72,75.59,75.67,58500.0
2013-10-11 10:10:00,75.65,75.73,75.13,75.15,74400.0,75.65,75.73,75.13,75.15,74400.0
2013-10-11 10:20:00,75.17,75.26,74.95,75.07,39200.0,75.17,75.26,74.95,75.07,39200.0
2013-10-11 10:30:00,75.09,75.19,74.66,74.69,42700.0,75.09,75.19,74.66,74.69,42700.0
2013-10-11 10:40:00,74.69,74.73,74.33,74.33,54700.0,74.69,74.73,74.33,74.33,54700.0
2013-10-11 10:50:00,74.32,74.53,74.09,74.48,76300.0,74.32,74.53,74.09,74.48,76300.0
2013-10-11 11:00:00,74.52,74.54,74.33,74.44,21800.0,74.52,74.54,74.33,74.44,21800.0
2013-10-11 11:10:00,74.47,74.7,74.39,74.58,43400.0,74.47,74.7,74.39,74.58,43400.0
2013-10-11 11:20:00,74.63,74.85,74.61,74.74,22600.0,74.63,74.85,74.61,74.74,22600.0
2013-10-11 11:30:00,74.77,75.3,74.71,75.27,58500.0,74.77,75.3,74.71,75.27,58500.0
2013-10-11 11:40:00,75.3,75.57,75.27,75.32,54900.0,75.3,75.57,75.27,75.32,54900.0
2013-10-11 11:50:00,75.32,75.38,75.2,75.32,7800.0,75.32,75.38,75.2,75.32,7800.0
2013-10-11 12:00:00,75.29,75.29,75.08,75.11,9700.0,75.29,75.29,75.08,75.11,9700.0
2013-10-11 12:10:00,75.09,75.09,74.8,74.91,12700.0,75.09,75.09,74.8,74.91,12700.0
2013-10-11 12:20:00,74.88,75.0,74.76,74.76,42800.0,74.88,75.0,74.76,74.76,42800.0
2013-10-11 12:30:00,74.76,74.92,74.71,74.72,51300.0,74.76,74.92,74.71,74.72,51300.0
2013-10-11 12:40:00,74.72,74.91,74.7,74.74,42600.0,74.72,74.91,74.7,74.74,42600.0
2013-10-11 12:50:00,74.77,74.93,74.75,74.88,32500.0,74.77,74.93,74.75,74.88,32500.0
2013-10-11 13:00:00,74.92,74.92,74.7,74.79,20100.0,74.92,74.92,74.7,74.79,20100.0
2013-10-11 13:10:00,74.83,74.85,74.5,74.5,19200.0,74.83,74.85,74.5,74.5,19200.0
2013-10-11 13:20:00,74.47,74.52,74.39,74.4,20100.0,74.47,74.52,74.39,74.4,20100.0
2013-10-11 13:30:00,74.45,74.6,74.42,74.55,13600.0,74.45,74.6,74.42,74.55,13600.0
2013-10-11 13:40:00,74.56,74.61,74.4,74.4,12500.0,74.56,74.61,74.4,74.4,12500.0
2013-10-11 13:50:00,74.4,74.52,74.4,74.46,17600.0,74.4,74.52,74.4,74.46,17600.0
2013-10-11 14:00:00,74.44,74.62,74.43,74.56,27000.0,74.44,74.62,74.43,74.56,27000.0
2013-10-11 14:10:00,74.59,74.59,74.39,74.41,23400.0,74.59,74.59,74.39,74.41,23400.0
2013-10-11 14:20:00,74.43,74.49,74.38,74.39,9600.0,74.43,74.49,74.38,74.39,9600.0
2013-10-11 14:30:00,74.4,74.55,74.33,74.55,33700.0,74.4,74.55,74.33,74.55,33700.0
2013-10-11 14:40:00,74.55,74.71,74.54,74.71,27000.0,74.55,74.71,74.54,74.71,27000.0
2013-10-11 14:50:00,74.69,74.71,74.6,74.65,25900.0,74.69,74.71,74.6,74.65,25900.0
2013-10-11 15:00:00,74.65,74.74,74.63,74.65,30600.0,74.65,74.74,74.63,74.65,30600.0
2013-10-11 15:10:00,74.65,74.68,74.56,74.6,16800.0,74.65,74.68,74.56,74.6,16800.0
2013-10-11 15:20:00,74.59,74.63,74.55,74.58,20500.0,74.59,74.63,74.55,74.58,20500.0
2013-10-11 15:30:00,74.6,74.73,74.6,74.67,42100.0,74.6,74.73,74.6,74.67,42100.0
2013-10-11 15:40:00,74.66,75.0,74.66,74.88,49500.0,74.66,75.0,74.66,74.88,49500.0
2013-10-11 15:50:00,74.89,74.98,74.85,74.96,72500.0,74.89,74.98,74.85,74.96,72500.0
2013-10-14 09:30:00,74.75,75.43,74.25,75.31,122200.0,74.75,75.43,74.25,75.31,122200.0
2013-10-14 09:40:00,75.26,75.5,75.21,75.48,58500.0,75.26,75.5,75.21,75.48,58500.0
2013-10-14 09:50:00,75.49,75.7,75.35,75.65,172100.0,75.49,75.7,75.35,75.65,172100.0
2013-10-14 10:00:00,75.64,75.92,75.21,75.37,263500.0,75.64,75.92,75.21,75.37,263500.0
2013-10-14 10:10:00,75.39,75.53,74.79,74.79,41700.0,75.39,75.53,74.79,74.79,41700.0
2013-10-14 10:20:00,74.82,75.11,74.65,74.69,121400.0,74.82,75.11,74.65,74.69,121400.0
2013-10-14 10:30:00,74.69,75.01,74.65,74.84,53800.0,74.69,75.01,74.65,74.84,53800.0
2013-10-14 10:40:00,74.8,74.8,74.44,74.57,44700.0,74.8,74.8,74.44,74.57,44700.0
2013-10-14 10:50:00,74.52,74.6,74.47,74.53,30400.0,74.52,74.6,74.47,74.53,30400.0
2013-10-14 11:00:00,74.58,74.66,74.5,74.61,19800.0,74.58,74.66,74.5,74.61,19800.0
2013-10-14 11:10:00,74.61,74.75,74.49,74.69,45900.0,74.61,74.75,74.49,74.69,45900.0
2013-10-14 11:20:00,74.7,74.7,74.58,74.7,27500.0,74.7,74.7,74.58,74.7,27500.0
2013-10-14 11:30:00,74.69,74.7,74.57,74.65,79500.0,74.69,74.7,74.57,74.65,79500.0
2013-10-14 11:40:00,74.65,74.86,74.63,74.86,16600.0,74.65,74.86,74.63,74.86,16600.0
2013-10-14 11:50:00,74.83,74.87,74.72,74.75,128000.0,74.83,74.87,74.72,74.75,128000.0
2013-10-14 12:00:00,74.75,74.89,74.75,74.87,35100.0,74.75,74.89,74.75,74.87,35100.0
2013-10-14 12:10:00,74.89,74.92,74.76,74.88,17500.0,74.89,74.92,74.76,74.88,17500.0
2013-10-14 12:20:00,74.89,74.94,74.84,74.94,41400.0,74.89,74.94,74.84,74.94,41400.0
2013-10-14 12:30:00,74.94,75.04,74.94,75.03,24000.0,74.94,75.04,74.94,75.03,24000.0
2013-10-14 12:40:00,75.04,75.04,74.91,75.01,7600.0,75.04,75.04,74.91,75.01,7600.0
2013-10-14 12:50:00,75.03,75.05,74.98,75.04,25900.0,75.03,75.05,74.98,75.04,25900.0
2013-10-14 13:00:00,75.02,75.05,74.98,75.01,30000.0,75.02,75.05,74.98,75.01,30000.0
2013-10-14 13:10:00,75.01,75.07,74.98,74.98,23400.0,75.01,75.07,74.98,74.98,23400.0
2013-10-14 13:20:00,75.0,75.02,74.91,74.91,15300.0,75.0,75.02,74.91,74.91,15300.0
2013-10-14 13:30:00,74.93,75.02,74.87,74.92,42400.0,74.93,75.02,74.87,74.92,42400.0
2013-10-14 13:40:00,74.94,75.01,74.9,74.93,28500.0,74.94,75.01,74.9,74.93,28500.0
2013-10-14 13:50:00,74.97,75.07,74.96,75.06,13100.0,74.97,75.07,74.96,75.06,13100.0
2013-10-14 14:00:00,75.07,75.08,74.97,75.08,52400.0,75.07,75.08,74.97,75.08,52400.0
2013-10-14 14:10:00,75.08,75.19,75.04,75.19,45300.0,75.08,75.19,75.04,75.19,45300.0
2013-10-14 14:20:00,75.19,75.24,75.16,75.23,28500.0,75.19,75.24,75.16,75.23,28500.0
2013-10-14 14:30:00,75.22,75.48,75.21,75.47,34100.0,75.22,75.48,75.21,75.47,34100.0
2013-10-14 14:40:00,75.49,75.58,75.36,75.58,50700.0,75.49,75.58,75.36,75.58,50700.0
2013-10-14 14:50:00,75.57,75.62,75.4,75.61,27100.0,75.57,75.62,75.4,75.61,27100.0
2013-10-14 15:00:00,75.6,75.65,75.54,75.55,36300.0,75.6,75.65,75.54,75.55,36300.0
2013-10-14 15:10:00,75.56,75.59,75.45,75.55,19400.0,75.56,75.59,75.45,75.55,19400.0
2013-10-14 15:20:00,75.51,75.6,75.45,75.51,46700.0,75.51,75.6,75.45,75.51,46700.0
2013-10-14 15:30:00,75.55,75.55,75.34,75.35,34100.0,75.55,75.55,75.34,75.35,34100.0
2013-10-14 15:40:00,75.36,75.42,75.21,75.42,76000.0,75.36,75.42,75.21,75.42,76000.0
2013-10-14 15:50:00,75.42,75.67,75.39,75.64,123400.0,75.42,75.67,75.39,75.64,123400.0
2013-10-15 09:30:00,74.88,75.45,74.82,74.84,42400.0,74.88,75.45,74.82,74.84,42400.0
2013-10-15 09:40:00,74.84,75.55,74.54,75.53,60900.0,74.84,75.55,74.54,75.53,60900.0
2013-10-15 09:50:00,75.46,75.73,75.38,75.5,23200.0,75.46,75.73,75.38,75.5,23200.0
2013-10-15 10:00:00,75.5,75.5,75.16,75.47,17200.0,75.5,75.5,75.16,75.47,17200.0
2013-10-15 10:10:00,75.4,75.52,75.1,75.16,60900.0,75.4,75.52,75.1,75.16,60900.0
2013-10-15 10:20:00,75.13,75.29,75.1,75.17,125400.0,75.13,75.29,75.1,75.17,125400.0
2013-10-15 10:30:00,75.22,75.23,75.01,75.09,77100.0,75.22,75.23,75.01,75.09,77100.0
2013-10-15 10:40:00,75.09,75.1,74.91,75.01,33000.0,75.09,75.1,74.91,75.01,33000.0
2013-10-15 10:50:00,75.03,75.09,74.83,74.83,21400.0,75.03,75.09,74.83,74.83,21400.0
2013-10-15 11:00:00,74.92,74.92,74.75,74.76,34100.0,74.92,74.92,74.75,74.76,34100.0
2013-10-15 11:10:00,74.77,75.0,74.72,74.97,20900.0,74.77,75.0,74.72,74.97,20900.0
2013-10-15 11:20:00,74.95,75.08,74.77,74.83,78400.0,74.95,75.08,74.77,74.83,78400.0
2013-10-15 11:30:00,74.85,74.9,74.72,74.83,85400.0,74.85,74.9,74.72,74.83,85400.0
2013-10-15 11:40:00,74.86,74.87,74.62,74.65,15700.0,74.86,74.87,74.62,74.65,15700.0
2013-10-15 11:50:00,74.65,74.84,74.59,74.73,40800.0,74.65,74.84,74.59,74.73,40800.0
2013-10-15 12:00:00,74.7,74.74,74.64,74.73,10600.0,74.7,74.74,74.64,74.73,10600.0
2013-10-15 12:10:00,74.7,74.72,74.6,74.61,28300.0,74.7,74.72,74.6,74.61,28300.0
2013-10-15 12:20:00,74.69,74.85,74.63,74.82,9300.0,74.69,74.85,74.63,74.82,9300.0
2013-10-15 12:30:00,74.82,74.92,74.77,74.78,11100.0,74.82,74.92,74.77,74.78,11100.0
2013-10-15 12:40:00,74.78,75.03,74.78,74.97,15400.0,74.78,75.03,74.78,74.97,15400.0
2013-10-15 12:50:00,74.96,74.97,74.77,74.86,67400.0,74.96,74.97,74.77,74.86,67400.0
2013-10-15 13:00:00,74.86,74.88,74.76,74.86,7000.0,74.86,74.88,74.76,74.86,7000.0
2013-10-15 13:10:00,74.83,74.87,74.78,74.81,5300.0,74.83,74.87,74.78,74.81,5300.0
2013-10-15 13:20:00,74.82,74.82,74.62,74.63,6500.0,74.82,74.82,74.62,74.63,6500.0
2013-10-15 13:30:00,74.6,74.77,74.57,74.64,15000.0,74.6,74.77,74.57,74.64,15000.0
2013-10-15 13:40:00,74.65,74.79,74.63,74.79,5800.0,74.65,74.79,74.63,74.79,5800.0
2013-10-15 13:50:00,74.77,74.83,74.62,74.78,9200.0,74.77,74.83,74.62,74.78,9200.0
2013-10-15 14:00:00,74.79,74.84,74.76,74.81,12100.0,74.79,74.84,74.76,74.81,12100.0
2013-10-15 14:10:00,74.76,74.78,74.67,74.72,6200.0,74.76,74.78,74.67,74.72,6200.0
2013-10-15 14:20:00,74.72,74.8,74.59,74.6,46200.0,74.72,74.8,74.59,74.6,46200.0
2013-10-15 14:30:00,74.59,74.65,74.27,74.41,25400.0,74.59,74.65,74.27,74.41,25400.0
2013-10-15 14:40:00,74.39,74.43,74.21,74.43,37000.0,74.39,74.43,74.21,74.43,37000.0
2013-10-15 14:50:00,74.45,74.78,74.44,74.75,36800.0,74.45,74.78,74.44,74.75,36800.0
2013-10-15 15:00:00,74.78,74.89,74.7,74.82,31800.0,74.78,74.89,74.7,74.82,31800.0
2013-10-15 15:10:00,74.82,74.97,74.82,74.91,23000.0,74.82,74.97,74.82,74.91,23000.0
2013-10-15 15:20:00,74.92,74.92,74.78,74.88,13100.0,74.92,74.92,74.78,74.88,13100.0
2013-10-15 15:30:00,74.9,74.9,74.78,74.83,20600.0,74.9,74.9,74.78,74.83,20600.0
2013-10-15 15:40:00,74.83,74.93,74.78,74.84,48100.0,74.83,74.93,74.78,74.84,48100.0
2013-10-15 15:50:00,74.82,74.84,74.67,74.67,83100.0,74.82,74.84,74.67,74.67,83100.0
2013-10-16 09:30:00,74.96,75.77,74.91,75.63,84600.0,74.96,75.77,74.91,75.63,84600.0
2013-10-16 09:40:00,75.73,75.73,75.17,75.62,30100.0,75.73,75.73,75.17,75.62,30100.0
2013-10-16 09:50:00,75.59,75.99,75.5,75.75,93200.0,75.59,75.99,75.5,75.75,93200.0
2013-10-16 10:00:00,75.79,75.86,75.25,75.64,80000.0,75.79,75.86,75.25,75.64,80000.0
2013-10-16 10:10:00,75.76,75.81,75.29,75.53,54300.0,75.76,75.81,75.29,75.53,54300.0
2013-10-16 10:20:00,75.43,75.6,75.28,75.43,87600.0,75.43,75.6,75.28,75.43,87600.0
2013-10-16 10:30:00,75.4,75.49,75.13,75.31,100000.0,75.4,75.49,75.13,75.31,100000.0
2013-10-16 10:40:00,75.34,75.42,75.0,75.38,15400.0,75.34,75.42,75.0,75.38,15400.0
2013-10-16 10:50:00,75.28,75.38,74.99,75.14,61200.0,75.28,75.38,74.99,75.14,61200.0
2013-10-16 11:00:00,75.09,75.32,75.07,75.11,13000.0,75.09,75.32,75.07,75.11,13000.0
2013-10-16 11:10:00,75.16,75.24,75.03,75.16,17400.0,75.16,75.24,75.03,75.16,17400.0
2013-10-16 11:20:00,75.17,75.57,75.17,75.5,286800.0,75.17,75.57,75.17,75.5,286800.0
2013-10-16 11:30:00,75.5,75.57,75.32,75.48,19000.0,75.5,75.57,75.32,75.48,19000.0
2013-10-16 11:40:00,75.49,75.55,75.07,75.14,48800.0,75.49,75.55,75.07,75.14,48800.0
2013-10-16 11:50:00,75.12,75.23,73.89,73.93,110200.0,75.12,75.23,73.89,73.93,110200.0
2013-10-16 12:00:00,73.92,74.6,72.68,74.58,523300.0,73.92,74.6,72.68,74.58,523300.0
2013-10-16 12:10:00,74.6,74.69,73.52,73.65,143900.0,74.6,74.69,73.52,73.65,143900.0
2013-10-16 12:20:00,73.63,74.05,73.25,73.88,128900.0,73.63,74.05,73.25,73.88,128900.0
2013-10-16 12:30:00,73.89,74.08,73.74,73.85,70500.0,73.89,74.08,73.74,73.85,70500.0
2013-10-16 12:40:00,73.87,73.93,73.74,73.88,29200.0,73.87,73.93,73.74,73.88,29200.0
2013-10-16 12:50:00,73.94,74.04,73.81,73.86,31400.0,73.94,74.04,73.81,73.86,31400.0
2013-10-16 13:00:00,73.88,73.9,73.53,73.63,31300.0,73.88,73.9,73.53,73.63,31300.0
2013-10-16 13:10:00,73.64,73.82,73.5,73.64,54800.0,73.64,73.82,73.5,73.64,54800.0
2013-10-16 13:20:00,73.7,73.81,73.49,73.64,59700.0,73.7,73.81,73.49,73.64,59700.0
2013-10-16 13:30:00,73.64,73.99,73.64,73.95,56800.0,73.64,73.99,73.64,73.95,56800.0
2013-10-16 13:40:00,73.95,74.02,73.9,73.9,41000.0,73.95,74.02,73.9,73.9,41000.0
2013-10-16 13:50:00,73.93,74.3,73.86,74.22,119100.0,73.93,74.3,73.86,74.22,119100.0
2013-10-16 14:00:00,74.24,74.51,74.21,74.5,93400.0,74.24,74.51,74.21,74.5,93400.0
2013-10-16 14:10:00,74.5,74.58,74.47,74.55,56100.0,74.5,74.58,74.47,74.55,56100.0
2013-10-16 14:20:00,74.53,74.58,74.16,74.24,65100.0,74.53,74.58,74.16,74.24,65100.0
2013-10-16 14:30:00,74.24,74.32,74.04,74.23,52800.0,74.24,74.32,74.04,74.23,52800.0
2013-10-16 14:40:00,74.25,74.42,74.23,74.32,43600.0,74.25,74.42,74.23,74.32,43600.0
2013-10-16 14:50:00,74.33,74.45,74.27,74.29,32400.0,74.33,74.45,74.27,74.29,32400.0
2013-10-16 15:00:00,74.28,74.4,74.02,74.4,110200.0,74.28,74.4,74.02,74.4,110200.0
2013-10-16 15:10:00,74.41,74.56,74.33,74.49,53300.0,74.41,74.56,74.33,74.49,53300.0
2013-10-16 15:20:00,74.5,74.52,74.15,74.17,57900.0,74.5,74.52,74.15,74.17,57900.0
2013-10-16 15:30:00,74.17,74.17,74.08,74.09,63000.0,74.17,74.17,74.08,74.09,63000.0
2013-10-16 15:40:00,74.09,74.1,73.94,74.01,94400.0,74.09,74.1,73.94,74.01,94400.0
2013-10-16 15:50:00,74.01,74.06,73.87,74.05,151100.0,74.01,74.06,73.87,74.05,151100.0
2013-10-17 09:30:00,73.43,73.95,73.43,73.66,45200.0,73.43,73.95,73.43,73.66,45200.0
2013-10-17 09:40:00,73.57,73.87,73.3,73.35,53300.0,73.57,73.87,73.3,73.35,53300.0
2013-10-17 09:50:00,73.3,73.32,72.86,73.09,82900.0,73.3,73.32,72.86,73.09,82900.0
2013-10-17 10:00:00,73.09,73.25,72.96,73.16,46300.0,73.09,73.25,72.96,73.16,46300.0
2013-10-17 10:10:00,73.16,73.25,73.02,73.14,55800.0,73.16,73.25,73.02,73.14,55800.0
2013-10-17 10:20:00,73.15,73.15,72.98,73.05,66800.0,73.15,73.15,72.98,73.05,66800.0
2013-10-17 10:30:00,73.07,73.19,72.9,73.07,67700.0,73.07,73.19,72.9,73.07,67700.0
2013-10-17 10:40:00,73.04,73.1,72.74,72.92,60400.0,73.04,73.1,72.74,72.92,60400.0
2013-10-17 10:50:00,72.92,73.1,72.82,73.02,46400.0,72.92,73.1,72.82,73.02,46400.0
2013-10-17 11:00:00,73.07,73.16,72.94,73.12,54900.0,73.07,73.16,72.94,73.12,54900.0
2013-10-17 11:10:00,73.16,73.63,73.15,73.54,50300.0,73.16,73.63,73.15,73.54,50300.0
2013-10-17 11:20:00,73.55,73.69,73.52,73.61,126600.0,73.55,73.69,73.52,73.61,126600.0
2013-10-17 11:30:00,73.58,73.63,73.44,73.59,63200.0,73.58,73.63,73.44,73.59,63200.0
2013-10-17 11:40:00,73.58,73.9,73.56,73.75,38400.0,73.58,73.9,73.56,73.75,38400.0
2013-10-17 11:50:00,73.72,73.99,73.62,73.97,34800.0,73.72,73.99,73.62,73.97,34800.0
2013-10-17 12:00:00,73.99,74.07,73.76,73.78,22300.0,73.99,74.07,73.76,73.78,22300.0
2013-10-17 12:10:00,73.79,73.81,73.69,73.73,32200.0,73.79,73.81,73.69,73.73,32200.0
2013-10-17 12:20:00,73.76,73.85,73.66,73.67,36800.0,73.76,73.85,73.66,73.67,36800.0
2013-10-17 12:30:00,73.7,73.7,73.51,73.6,20100.0,73.7,73.7,73.51,73.6,20100.0
2013-10-17 12:40:00,73.6,73.6,73.26,73.45,30600.0,73.6,73.6,73.26,73.45,30600.0
2013-10-17 12:50:00,73.45,73.55,73.33,73.46,18900.0,73.45,73.55,73.33,73.46,18900.0
2013-10-17 13:00:00,73.49,73.53,73.27,73.36,18800.0,73.49,73.53,73.27,73.36,18800.0
2013-10-17 13:10:00,73.4,73.44,73.16,73.22,33500.0,73.4,73.44,73.16,73.22,33500.0
2013-10-17 13:20:00,73.25,73.36,73.21,73.31,11100.0,73.25,73.36,73.21,73.31,11100.0
2013-10-17 13:30:00,73.37,73.43,73.3,73.3,35900.0,73.37,73.43,73.3,73.3,35900.0
2013-10-17 13:40:00,73.31,73.39,72.9,72.9,64000.0,73.31,73.39,72.9,72.9,64000.0
2013-10-17 13:50:00,72.9,72.9,72.0,72.38,145300.0,72.9,72.9,72.0,72.38,145300.0
2013-10-17 14:00:00,72.38,72.74,72.3,72.66,121000.0,72.38,72.74,72.3,72.66,121000.0
2013-10-17 14:10:00,72.69,72.78,72.6,72.66,83600.0,72.69,72.78,72.6,72.66,83600.0
2013-10-17 14:20:00,72.66,72.7,72.52,72.54,63800.0,72.66,72.7,72.52,72.54,63800.0
2013-10-17 14:30:00,72.54,72.68,72.51,72.58,42900.0,72.54,72.68,72.51,72.58,42900.0
2013-10-17 14:40:00,72.59,72.64,72.48,72.54,38500.0,72.59,72.64,72.48,72.54,38500.0
2013-10-17 14:50:00,72.54,72.55,72.34,72.47,57300.0,72.54,72.55,72.34,72.47,57300.0
2013-10-17 15:00:00,72.47,72.69,72.39,72.64,61900.0,72.47,72.69,72.39,72.64,61900.0
2013-10-17 15:10:00,72.64,72.66,72.52,72.54,64700.0,72.64,72.66,72.52,72.54,64700.0
2013-10-17 15:20:00,72.54,72.54,72.28,72.29,85900.0,72.54,72.54,72.28,72.29,85900.0
2013-10-17 15:30:00,72.29,72.38,72.15,72.3,127600.0,72.29,72.38,72.15,72.3,127600.0
2013-10-17 15:40:00,72.32,72.4,72.22,72.25,129000.0,72.32,72.4,72.22,72.25,129000.0
2013-10-17 15:50:00,72.28,72.45,72.27,72.44,267400.0,72.28,72.45,72.27,72.44,267400.0
2013-10-18 09:30:00,72.6,72.87,72.11,72.32,123900.0,72.6,72.87,72.11,72.32,123900.0
2013-10-18 09:40:00,72.36,72.87,72.3,72.72,68900.0,72.36,72.87,72.3,72.72,68900.0
2013-10-18 09:50:00,72.69,72.75,72.36,72.42,77400.0,72.69,72.75,72.36,72.42,77400.0
2013-10-18 10:00:00,72.4,72.5,72.15,72.39,54600.0,72.4,72.5,72.15,72.39,54600.0
2013-10-18 10:10:00,72.36,72.83,72.25,72.83,64500.0,72.36,72.83,72.25,72.83,64500.0
2013-10-18 10:20:00,72.76,72.97,72.57,72.7,51100.0,72.76,72.97,72.57,72.7,51100.0
2013-10-18 10:30:00,72.67,72.98,72.67,72.98,48900.0,72.67,72.98,72.67,72.98,48900.0
2013-10-18 10:40:00,72.99,73.48,72.95,73.36,59700.0,72.99,73.48,72.95,73.36,59700.0
2013-10-18 10:50:00,73.34,73.66,73.31,73.45,68500.0,73.34,73.66,73.31,73.45,68500.0
2013-10-18 11:00:00,73.44,73.7,73.44,73.7,49400.0,73.44,73.7,73.44,73.7,49400.0
2013-10-18 11:10:00,73.7,73.91,73.7,73.85,98300.0,73.7,73.91,73.7,73.85,98300.0
2013-10-18 11:20:00,73.82,73.86,73.68,73.68,43500.0,73.82,73.86,73.68,73.68,43500.0
2013-10-18 11:30:00,73.69,73.7,73.41,73.5,41200.0,73.69,73.7,73.41,73.5,41200.0
2013-10-18 11:40:00,73.5,73.68,73.48,73.65,16500.0,73.5,73.68,73.48,73.65,16500.0
2013-10-18 11:50:00,73.65,73.66,73.51,73.63,43100.0,73.65,73.66,73.51,73.63,43100.0
2013-10-18 12:00:00,73.65,73.67,73.37,73.48,23600.0,73.65,73.67,73.37,73.48,23600.0
2013-10-18 12:10:00,73.52,73.56,73.48,73.56,13200.0,73.52,73.56,73.48,73.56,13200.0
2013-10-18 12:20:00,73.56,73.56,73.25,73.25,38400.0,73.56,73.56,73.25,73.25,38400.0
2013-10-18 12:30:00,73.28,73.39,73.25,73.35,12600.0,73.28,73.39,73.25,73.35,12600.0
2013-10-18 12:40:00,73.36,73.4,73.28,73.39,16200.0,73.36,73.4,73.28,73.39,16200.0
2013-10-18 12:50:00,73.38,73.42,73.3,73.32,17000.0,73.38,73.42,73.3,73.32,17000.0
2013-10-18 13:00:00,73.36,73.45,73.29,73.45,29100.0,73.36,73.45,73.29,73.45,29100.0
2013-10-18 13:10:00,73.44,73.71,73.43,73.7,35400.0,73.44,73.71,73.43,73.7,35400.0
2013-10-18 13:20:00,73.68,73.77,73.63,73.74,23800.0,73.68,73.77,73.63,73.74,23800.0
2013-10-18 13:30:00,73.72,73.84,73.48,73.48,45600.0,73.72,73.84,73.48,73.48,45600.0
2013-10-18 13:40:00,73.47,73.6,73.44,73.52,37100.0,73.47,73.6,73.44,73.52,37100.0
2013-10-18 13:50:00,73.51,73.54,73.36,73.44,24700.0,73.51,73.54,73.36,73.44,24700.0
2013-10-18 14:00:00,73.43,73.54,73.2,73.25,47000.0,73.43,73.54,73.2,73.25,47000.0
2013-10-18 14:10:00,73.23,73.39,73.21,73.3,60600.0,73.23,73.39,73.21,73.3,60600.0
2013-10-18 14:20:00,73.3,73.39,73.26,73.27,32100.0,73.3,73.39,73.26,73.27,32100.0
2013-10-18 14:30:00,73.27,73.31,73.12,73.27,36900.0,73.27,73.31,73.12,73.27,36900.0
2013-10-18 14:40:00,73.29,73.61,73.29,73.56,44600.0,73.29,73.61,73.29,73.56,44600.0
2013-10-18 14:50:00,73.57,73.58,73.3,73.37,48400.0,73.57,73.58,73.3,73.37,48400.0
2013-10-18 15:00:00,73.4,73.44,73.28,73.29,39300.0,73.4,73.44,73.28,73.29,39300.0
2013-10-18 15:10:00,73.3,73.37,73.14,73.14,38600.0,73.3,73.37,73.14,73.14,38600.0
2013-10-18 15:20:00,73.14,73.14,72.93,73.0,77600.0,73.14,73.14,72.93,73.0,77600.0
2013-10-18 15:30:00,73.01,73.05,72.87,73.03,75300.0,73.01,73.05,72.87,73.03,75300.0
2013-10-18 15:40:00,73.03,73.03,72.78,72.81,116300.0,73.03,73.03,72.78,72.81,116300.0
2013-10-18 15:50:00,72.83,72.91,72.66,72.73,251500.0,72.83,72.91,72.66,72.73,251500.0
2013-10-21 09:30:00,73.39,73.99,73.11,73.12,61100.0,73.39,73.99,73.11,73.12,61100.0
2013-10-21 09:40:00,73.11,73.14,72.83,73.08,135700.0,73.11,73.14,72.83,73.08,135700.0
2013-10-21 09:50:00,73.08,73.23,73.0,73.15,104700.0,73.08,73.23,73.0,73.15,104700.0
2013-10-21 10:00:00,73.14,73.3,73.09,73.18,95000.0,73.14,73.3,73.09,73.18,95000.0
2013-10-21 10:10:00,73.2,73.33,73.03,73.14,104900.0,73.2,73.33,73.03,73.14,104900.0
2013-10-21 10:20:00,73.13,73.22,72.7,72.71,202500.0,73.13,73.22,72.7,72.71,202500.0
2013-10-21 10:30:00,72.71,72.9,72.61,72.7,41800.0,72.71,72.9,72.61,72.7,41800.0
2013-10-21 10:40:00,72.65,72.76,72.26,72.32,204600.0,72.65,72.76,72.26,72.32,204600.0
2013-10-21 10:50:00,72.29,72.59,72.23,72.5,94200.0,72.29,72.59,72.23,72.5,94200.0
2013-10-21 11:00:00,72.5,72.62,72.49,72.52,54400.0,72.5,72.62,72.49,72.52,54400.0
2013-10-21 11:10:00,72.52,72.83,72.49,72.76,118300.0,72.52,72.83,72.49,72.76,118300.0
2013-10-21 11:20:00,72.76,72.9,72.6,72.84,80300.0,72.76,72.9,72.6,72.84,80300.0
2013-10-21 11:30:00,72.86,73.0,72.81,72.85,18500.0,72.86,73.0,72.81,72.85,18500.0
2013-10-21 11:40:00,72.89,72.97,72.38,72.43,139200.0,72.89,72.97,72.38,72.43,139200.0
2013-10-21 11:50:00,72.45,72.78,72.4,72.68,36100.0,72.45,72.78,72.4,72.68,36100.0
2013-10-21 12:00:00,72.7,72.85,72.7,72.77,97800.0,72.7,72.85,72.7,72.77,97800.0
2013-10-21 12:10:00,72.74,72.87,72.68,72.85,78300.0,72.74,72.87,72.68,72.85,78300.0
2013-10-21 12:20:00,72.84,72.86,72.59,72.61,26800.0,72.84,72.86,72.59,72.61,26800.0
2013-10-21 12:30:00,72.65,72.65,72.44,72.47,42200.0,72.65,72.65,72.44,72.47,42200.0
2013-10-21 12:40:00,72.5,72.5,72.33,72.39,36400.0,72.5,72.5,72.33,72.39,36400.0
2013-10-21 12:50:00,72.39,72.47,72.39,72.43,19500.0,72.39,72.47,72.39,72.43,19500.0
2013-10-21 13:00:00,72.44,72.55,72.39,72.48,24600.0,72.44,72.55,72.39,72.48,24600.0
2013-10-21 13:10:00,72.47,72.52,72.08,72.16,63700.0,72.47,72.52,72.08,72.16,63700.0
2013-10-21 13:20:00,72.18,72.31,72.16,72.22,26200.0,72.18,72.31,72.16,72.22,26200.0
2013-10-21 13:30:00,72.23,72.23,71.85,71.97,70700.0,72.23,72.23,71.85,71.97,70700.0
2013-10-21 13:40:00,71.91,72.02,71.78,71.95,24600.0,71.91,72.02,71.78,71.95,24600.0
2013-10-21 13:50:00,71.96,72.08,71.92,72.02,26000.0,71.96,72.08,71.92,72.02,26000.0
2013-10-21 14:00:00,72.01,72.13,71.92,72.12,23400.0,72.01,72.13,71.92,72.12,23400.0
2013-10-21 14:10:00,72.12,72.19,71.88,71.91,41400.0,72.12,72.19,71.88,71.91,41400.0
2013-10-21 14:20:00,71.96,72.0,71.76,71.78,31100.0,71.96,72.0,71.76,71.78,31100.0
2013-10-21 14:30:00,71.77,71.8,71.67,71.69,40800.0,71.77,71.8,71.67,71.69,40800.0
2013-10-21 14:40:00,71.7,71.77,71.64,71.7,50500.0,71.7,71.77,71.64,71.7,50500.0
2013-10-21 14:50:00,71.7,71.74,71.6,71.65,52700.0,71.7,71.74,71.6,71.65,52700.0
2013-10-21 15:00:00,71.65,71.77,71.63,71.69,56100.0,71.65,71.77,71.63,71.69,56100.0
2013-10-21 15:10:00,71.7,71.83,71.68,71.75,82600.0,71.7,71.83,71.68,71.75,82600.0
2013-10-21 15:20:00,71.77,71.95,71.74,71.94,54400.0,71.77,71.95,71.74,71.94,54400.0
2013-10-21 15:30:00,71.93,72.09,71.85,72.07,62400.0,71.93,72.09,71.85,72.07,62400.0
2013-10-21 15:40:00,72.08,72.17,71.82,71.85,97000.0,72.08,72.17,71.82,71.85,97000.0
2013-10-21 15:50:00,71.85,72.05,71.8,72.04,221400.0,71.85,72.05,71.8,72.04,221400.0
2013-10-22 09:30:00,72.06,72.8,72.04,72.61,123300.0,72.06,72.8,72.04,72.61,123300.0
2013-10-22 09:40:00,72.58,73.19,72.55,72.81,60900.0,72.58,73.19,72.55,72.81,60900.0
2013-10-22 09:50:00,72.78,73.06,72.75,72.79,45900.0,72.78,73.06,72.75,72.79,45900.0
2013-10-22 10:00:00,72.8,72.84,72.4,72.73,57100.0,72.8,72.84,72.4,72.73,57100.0
2013-10-22 10:10:00,72.75,72.96,72.74,72.74,21900.0,72.75,72.96,72.74,72.74,21900.0
2013-10-22 10:20:00,72.75,72.91,72.73,72.8,38100.0,72.75,72.91,72.73,72.8,38100.0
2013-10-22 10:30:00,72.78,72.99,72.66,72.85,41400.0,72.78,72.99,72.66,72.85,41400.0
2013-10-22 10:40:00,72.82,72.82,72.27,72.27,104800.0,72.82,72.82,72.27,72.27,104800.0
2013-10-22 10:50:00,72.25,72.26,71.67,72.05,35500.0,72.25,72.26,71.67,72.05,35500.0
2013-10-22 11:00:00,72.05,72.65,72.05,72.58,27300.0,72.05,72.65,72.05,72.58,27300.0
2013-10-22 11:10:00,72.62,72.86,72.62,72.84,41700.0,72.62,72.86,72.62,72.84,41700.0
2013-10-22 11:20:00,72.88,72.93,72.29,72.56,42900.0,72.88,72.93,72.29,72.56,42900.0
2013-10-22 11:30:00,72.57,72.75,72.3,72.75,14000.0,72.57,72.75,72.3,72.75,14000.0
2013-10-22 11:40:00,72.72,72.75,72.63,72.72,15400.0,72.72,72.75,72.63,72.72,15400.0
2013-10-22 11:50:00,72.72,72.75,72.68,72.73,12500.0,72.72,72.75,72.68,72.73,12500.0
2013-10-22 12:00:00,72.73,72.75,72.69,72.7,7700.0,72.73,72.75,72.69,72.7,7700.0
2013-10-22 12:10:00,72.72,72.73,72.5,72.6,16000.0,72.72,72.73,72.5,72.6,16000.0
2013-10-22 12:20:00,72.61,72.68,72.59,72.65,18400.0,72.61,72.68,72.59,72.65,18400.0
2013-10-22 12:30:00,72.66,72.71,72.65,72.71,20700.0,72.66,72.71,72.65,72.71,20700.0
2013-10-22 12:40:00,72.7,72.71,72.57,72.61,85300.0,72.7,72.71,72.57,72.61,85300.0
2013-10-22 12:50:00,72.62,72.67,72.55,72.67,31800.0,72.62,72.67,72.55,72.67,31800.0
2013-10-22 13:00:00,72.66,72.81,72.6,72.73,21700.0,72.66,72.81,72.6,72.73,21700.0
2013-10-22 13:10:00,72.75,72.96,72.62,72.96,64200.0,72.75,72.96,72.62,72.96,64200.0
2013-10-22 13:20:00,72.97,73.0,72.9,72.96,34100.0,72.97,73.0,72.9,72.96,34100.0
2013-10-22 13:30:00,72.97,73.0,72.78,72.93,8700.0,72.97,73.0,72.78,72.93,8700.0
2013-10-22 13:40:00,72.94,72.98,72.87,72.96,7600.0,72.94,72.98,72.87,72.96,7600.0
2013-10-22 13:50:00,72.98,73.0,72.8,72.8,10400.0,72.98,73.0,72.8,72.8,10400.0
2013-10-22 14:00:00,72.86,72.89,72.75,72.8,14100.0,72.86,72.89,72.75,72.8,14100.0
2013-10-22 14:10:00,72.79,72.98,72.79,72.94,8500.0,72.79,72.98,72.79,72.94,8500.0
2013-10-22 14:20:00,72.94,72.95,72.75,72.86,11200.0,72.94,72.95,72.75,72.86,11200.0
2013-10-22 14:30:00,72.86,72.92,72.73,72.74,16200.0,72.86,72.92,72.73,72.74,16200.0
2013-10-22 14:40:00,72.77,73.04,72.76,72.95,31200.0,72.77,73.04,72.76,72.95,31200.0
2013-10-22 14:50:00,72.97,73.01,72.78,72.79,42600.0,72.97,73.01,72.78,72.79,42600.0
2013-10-22 15:00:00,72.79,72.99,72.79,72.93,31400.0,72.79,72.99,72.79,72.93,31400.0
2013-10-22 15:10:00,72.94,72.98,72.86,72.86,18500.0,72.94,72.98,72.86,72.86,18500.0
2013-10-22 15:20:00,72.83,73.0,72.83,72.98,35000.0,72.83,73.0,72.83,72.98,35000.0
2013-10-22 15:30:00,72.97,72.99,72.83,72.84,66000.0,72.97,72.99,72.83,72.84,66000.0
2013-10-22 15:40:00,72.83,72.92,72.69,72.78,39700.0,72.83,72.92,72.69,72.78,39700.0
2013-10-22 15:50:00,72.77,72.93,72.76,72.9,65900.0,72.77,72.93,72.76,72.9,65900.0
2013-10-23 09:30:00,72.78,72.85,72.17,72.69,28600.0,72.78,72.85,72.17,72.69,28600.0
2013-10-23 09:40:00,72.7,72.96,72.38,72.61,56400.0,72.7,72.96,72.38,72.61,56400.0
2013-10-23 09:50:00,72.67,72.68,72.33,72.33,17300.0,72.67,72.68,72.33,72.33,17300.0
2013-10-23 10:00:00,72.32,72.68,72.25,72.65,25600.0,72.32,72.68,72.25,72.65,25600.0
2013-10-23 10:10:00,72.65,73.19,72.65,73.18,53000.0,72.65,73.19,72.65,73.18,53000.0
2013-10-23 10:20:00,73.17,73.22,72.71,72.78,27600.0,73.17,73.22,72.71,72.78,27600.0
2013-10-23 10:30:00,72.76,73.2,72.75,73.04,50400.0,72.76,73.2,72.75,73.04,50400.0
2013-10-23 10:40:00,73.0,73.16,72.66,72.75,38000.0,73.0,73.16,72.66,72.75,38000.0
2013-10-23 10:50:00,72.79,72.9,72.48,72.76,34100.0,72.79,72.9,72.48,72.76,34100.0
2013-10-23 11:00:00,72.76,72.98,72.73,72.88,22400.0,72.76,72.98,72.73,72.88,22400.0
2013-10-23 11:10:00,72.89,72.91,72.65,72.72,21000.0,72.89,72.91,72.65,72.72,21000.0
2013-10-23 11:20:00,72.74,73.1,72.73,72.84,52000.0,72.74,73.1,72.73,72.84,52000.0
2013-10-23 11:30:00,72.77,73.0,72.77,73.0,11200.0,72.77,73.0,72.77,73.0,11200.0
2013-10-23 11:40:00,72.97,73.06,72.93,72.97,15800.0,72.97,73.06,72.93,72.97,15800.0
2013-10-23 11:50:00,72.97,72.98,72.93,72.93,9200.0,72.97,72.98,72.93,72.93,9200.0
2013-10-23 12:00:00,72.93,72.97,72.78,72.79,33800.0,72.93,72.97,72.78,72.79,33800.0
2013-10-23 12:10:00,72.81,72.81,72.68,72.7,37700.0,72.81,72.81,72.68,72.7,37700.0
2013-10-23 12:20:00,72.73,72.76,72.58,72.6,65800.0,72.73,72.76,72.58,72.6,65800.0
2013-10-23 12:30:00,72.58,72.67,72.53,72.53,14800.0,72.58,72.67,72.53,72.53,14800.0
2013-10-23 12:40:00,72.54,72.69,72.53,72.6,13600.0,72.54,72.69,72.53,72.6,13600.0
2013-10-23 12:50:00,72.64,72.66,72.53,72.64,15000.0,72.64,72.66,72.53,72.64,15000.0
2013-10-23 13:00:00,72.64,72.64,72.53,72.53,9000.0,72.64,72.64,72.53,72.53,9000.0
2013-10-23 13:10:00,72.55,72.61,72.52,72.56,9600.0,72.55,72.61,72.52,72.56,9600.0
2013-10-23 13:20:00,72.58,72.69,72.55,72.69,9200.0,72.58,72.69,72.55,72.69,9200.0
2013-10-23 13:30:00,72.67,72.7,72.51,72.51,15200.0,72.67,72.7,72.51,72.51,15200.0
2013-10-23 13:40:00,72.51,72.62,72.43,72.49,25300.0,72.51,72.62,72.43,72.49,25300.0
2013-10-23 13:50:00,72.5,72.55,72.36,72.37,19200.0,72.5,72.55,72.36,72.37,19200.0
2013-10-23 14:00:00,72.39,72.52,72.36,72.4,17400.0,72.39,72.52,72.36,72.4,17400.0
2013-10-23 14:10:00,72.47,72.53,72.42,72.47,5900.0,72.47,72.53,72.42,72.47,5900.0
2013-10-23 14:20:00,72.44,72.48,72.4,72.48,6000.0,72.44,72.48,72.4,72.48,6000.0
2013-10-23 14:30:00,72.49,72.57,72.4,72.44,19200.0,72.49,72.57,72.4,72.44,19200.0
2013-10-23 14:40:00,72.41,72.57,72.41,72.53,13200.0,72.41,72.57,72.41,72.53,13200.0
2013-10-23 14:50:00,72.53,72.61,72.48,72.56,19700.0,72.53,72.61,72.48,72.56,19700.0
2013-10-23 15:00:00,72.56,72.69,72.56,72.6,11400.0,72.56,72.69,72.56,72.6,11400.0
2013-10-23 15:10:00,72.59,72.68,72.57,72.58,14000.0,72.59,72.68,72.57,72.58,14000.0
2013-10-23 15:20:00,72.56,72.61,72.53,72.58,10100.0,72.56,72.61,72.53,72.58,10100.0
2013-10-23 15:30:00,72.58,72.63,72.54,72.57,18800.0,72.58,72.63,72.54,72.57,18800.0
2013-10-23 15:40:00,72.56,72.67,72.56,72.58,40800.0,72.56,72.67,72.56,72.58,40800.0
2013-10-23 15:50:00,72.6,72.62,72.4,72.5,77200.0,72.6,72.62,72.4,72.5,77200.0
2013-10-24 09:30:00,72.25,72.74,72.21,72.46,44900.0,72.25,72.74,72.21,72.46,44900.0
2013-10-24 09:40:00,72.37,72.65,72.15,72.32,36800.0,72.37,72.65,72.15,72.32,36800.0
2013-10-24 09:50:00,72.32,72.38,72.0,72.13,21400.0,72.32,72.38,72.0,72.13,21400.0
2013-10-24 10:00:00,72.15,72.15,71.93,72.03,39500.0,72.15,72.15,71.93,72.03,39500.0
2013-10-24 10:10:00,72.03,72.07,71.86,71.94,28500.0,72.03,72.07,71.86,71.94,28500.0
2013-10-24 10:20:00,71.96,72.0,71.73,71.8,43400.0,71.96,72.0,71.73,71.8,43400.0
2013-10-24 10:30:00,71.75,71.87,71.54,71.75,44400.0,71.75,71.87,71.54,71.75,44400.0
2013-10-24 10:40:00,71.78,72.05,71.75,72.02,17700.0,71.78,72.05,71.75,72.02,17700.0
2013-10-24 10:50:00,72.04,72.07,71.96,72.01,12500.0,72.04,72.07,71.96,72.01,12500.0
2013-10-24 11:00:00,72.05,72.39,72.02,72.38,26300.0,72.05,72.39,72.02,72.38,26300.0
2013-10-24 11:10:00,72.42,72.43,72.13,72.17,8300.0,72.42,72.43,72.13,72.17,8300.0
2013-10-24 11:20:00,72.16,72.35,72.11,72.15,41200.0,72.16,72.35,72.11,72.15,41200.0
2013-10-24 11:30:00,72.19,72.34,72.15,72.34,36900.0,72.19,72.34,72.15,72.34,36900.0
2013-10-24 11:40:00,72.29,72.29,72.15,72.17,18100.0,72.29,72.29,72.15,72.17,18100.0
2013-10-24 11:50:00,72.19,72.34,72.19,72.26,8200.0,72.19,72.34,72.19,72.26,8200.0
2013-10-24 12:00:00,72.22,72.33,72.13,72.25,18700.0,72.22,72.33,72.13,72.25,18700.0
2013-10-24 12:10:00,72.26,72.34,72.21,72.21,10900.0,72.26,72.34,72.21,72.21,10900.0
2013-10-24 12:20:00,72.21,72.28,72.19,72.19,34600.0,72.21,72.28,72.19,72.19,34600.0
2013-10-24 12:30:00,72.22,72.28,72.13,72.2,17000.0,72.22,72.28,72.13,72.2,17000.0
2013-10-24 12:40:00,72.2,72.25,72.18,72.23,7000.0,72.2,72.25,72.18,72.23,7000.0
2013-10-24 12:50:00,72.23,72.35,72.23,72.35,14300.0,72.23,72.35,72.23,72.35,14300.0
2013-10-24 13:00:00,72.34,72.34,72.26,72.26,11400.0,72.34,72.34,72.26,72.26,11400.0
2013-10-24 13:10:00,72.28,72.34,72.2,72.21,19600.0,72.28,72.34,72.2,72.21,19600.0
2013-10-24 13:20:00,72.22,72.28,72.18,72.22,6000.0,72.22,72.28,72.18,72.22,6000.0
2013-10-24 13:30:00,72.21,72.26,72.19,72.23,12600.0,72.21,72.26,72.19,72.23,12600.0
2013-10-24 13:40:00,72.23,72.28,72.19,72.23,16600.0,72.23,72.28,72.19,72.23,16600.0
2013-10-24 13:50:00,72.21,72.23,72.18,72.21,27000.0,72.21,72.23,72.18,72.21,27000.0
2013-10-24 14:00:00,72.22,72.26,72.16,72.16,21900.0,72.22,72.26,72.16,72.16,21900.0
2013-10-24 14:10:00,72.22,72.29,72.17,72.26,11400.0,72.22,72.29,72.17,72.26,11400.0
2013-10-24 14:20:00,72.27,72.37,72.19,72.34,14200.0,72.27,72.37,72.19,72.34,14200.0
2013-10-24 14:30:00,72.32,72.33,72.22,72.33,8400.0,72.32,72.33,72.22,72.33,8400.0
2013-10-24 14:40:00,72.33,72.37,72.23,72.3,22000.0,72.33,72.37,72.23,72.3,22000.0
2013-10-24 14:50:00,72.23,72.39,72.22,72.38,17100.0,72.23,72.39,72.22,72.38,17100.0
2013-10-24 15:00:00,72.4,72.44,72.36,72.42,20500.0,72.4,72.44,72.36,72.42,20500.0
2013-10-24 15:10:00,72.45,72.51,72.44,72.46,15600.0,72.45,72.51,72.44,72.46,15600.0
2013-10-24 15:20:00,72.49,72.56,72.47,72.55,34000.0,72.49,72.56,72.47,72.55,34000.0
2013-10-24 15:30:00,72.55,72.58,72.41,72.42,30100.0,72.55,72.58,72.41,72.42,30100.0
2013-10-24 15:40:00,72.41,72.47,72.32,72.39,27100.0,72.41,72.47,72.32,72.39,27100.0
2013-10-24 15:50:00,72.4,72.66,72.4,72.57,110300.0,72.4,72.66,72.4,72.57,110300.0
2013-10-25 09:30:00,72.63,72.99,72.54,72.65,55800.0,72.63,72.99,72.54,72.65,55800.0
2013-10-25 09:40:00,72.62,73.0,72.62,72.71,32000.0,72.62,73.0,72.62,72.71,32000.0
2013-10-25 09:50:00,72.83,73.5,72.71,73.47,126900.0,72.83,73.5,72.71,73.47,126900.0
2013-10-25 10:00:00,73.49,73.66,73.21,73.55,76100.0,73.49,73.66,73.21,73.55,76100.0
2013-10-25 10:10:00,73.54,73.56,73.31,73.46,71100.0,73.54,73.56,73.31,73.46,71100.0
2013-10-25 10:20:00,73.44,73.73,73.4,73.64,46800.0,73.44,73.73,73.4,73.64,46800.0
2013-10-25 10:30:00,73.63,73.68,73.18,73.23,25200.0,73.63,73.68,73.18,73.23,25200.0
2013-10-25 10:40:00,73.23,73.23,72.9,72.95,33900.0,73.23,73.23,72.9,72.95,33900.0
2013-10-25 10:50:00,72.92,72.98,72.77,72.79,58900.0,72.92,72.98,72.77,72.79,58900.0
2013-10-25 11:00:00,72.78,72.86,72.66,72.66,7500.0,72.78,72.86,72.66,72.66,7500.0
2013-10-25 11:10:00,72.73,72.76,72.52,72.55,15300.0,72.73,72.76,72.52,72.55,15300.0
2013-10-25 11:20:00,72.55,72.81,72.53,72.68,28100.0,72.55,72.81,72.53,72.68,28100.0
2013-10-25 11:30:00,72.69,72.81,72.54,72.7,25800.0,72.69,72.81,72.54,72.7,25800.0
2013-10-25 11:40:00,72.7,72.75,72.55,72.6,25900.0,72.7,72.75,72.55,72.6,25900.0
2013-10-25 11:50:00,72.57,72.98,72.56,72.73,82300.0,72.57,72.98,72.56,72.73,82300.0
2013-10-25 12:00:00,72.76,72.81,72.6,72.75,26600.0,72.76,72.81,72.6,72.75,26600.0
2013-10-25 12:10:00,72.75,72.78,72.67,72.75,40800.0,72.75,72.78,72.67,72.75,40800.0
2013-10-25 12:20:00,72.77,72.95,72.75,72.95,9300.0,72.77,72.95,72.75,72.95,9300.0
2013-10-25 12:30:00,72.94,72.94,72.76,72.79,7600.0,72.94,72.94,72.76,72.79,7600.0
2013-10-25 12:40:00,72.78,72.9,72.75,72.88,11400.0,72.78,72.9,72.75,72.88,11400.0
2013-10-25 12:50:00,72.9,72.9,72.81,72.84,10200.0,72.9,72.9,72.81,72.84,10200.0
2013-10-25 13:00:00,72.87,72.92,72.82,72.85,11400.0,72.87,72.92,72.82,72.85,11400.0
2013-10-25 13:10:00,72.84,73.09,72.83,73.01,20400.0,72.84,73.09,72.83,73.01,20400.0
2013-10-25 13:20:00,72.95,72.95,72.81,72.83,4800.0,72.95,72.95,72.81,72.83,4800.0
2013-10-25 13:30:00,72.81,72.81,72.75,72.77,30300.0,72.81,72.81,72.75,72.77,30300.0
2013-10-25 13:40:00,72.78,72.92,72.78,72.84,7700.0,72.78,72.92,72.78,72.84,7700.0
2013-10-25 13:50:00,72.83,72.88,72.76,72.85,12000.0,72.83,72.88,72.76,72.85,12000.0
2013-10-25 14:00:00,72.85,73.09,72.78,73.07,47600.0,72.85,73.09,72.78,73.07,47600.0
2013-10-25 14:10:00,73.07,73.07,72.86,72.92,41600.0,73.07,73.07,72.86,72.92,41600.0
2013-10-25 14:20:00,72.95,73.02,72.91,72.96,15100.0,72.95,73.02,72.91,72.96,15100.0
2013-10-25 14:30:00,72.96,72.98,72.85,72.86,12800.0,72.96,72.98,72.85,72.86,12800.0
2013-10-25 14:40:00,72.86,72.92,72.76,72.8,30800.0,72.86,72.92,72.76,72.8,30800.0
2013-10-25 14:50:00,72.84,72.92,72.75,72.78,29500.0,72.84,72.92,72.75,72.78,29500.0
2013-10-25 15:00:00,72.76,72.83,72.75,72.76,23000.0,72.76,72.83,72.75,72.76,23000.0
2013-10-25 15:10:00,72.76,72.77,72.68,72.7,17100.0,72.76,72.77,72.68,72.7,17100.0
2013-10-25 15:20:00,72.69,72.71,72.43,72.45,44100.0,72.69,72.71,72.43,72.45,44100.0
2013-10-25 15:30:00,72.45,72.54,72.44,72.47,30500.0,72.45,72.54,72.44,72.47,30500.0
2013-10-25 15:40:00,72.48,72.65,72.44,72.53,28800.0,72.48,72.65,72.44,72.53,28800.0
2013-10-25 15:50:00,72.55,72.68,72.54,72.63,62500.0,72.55,72.68,72.54,72.63,62500.0
2013-10-28 09:30:00,72.68,72.75,72.15,72.16,33900.0,72.68,72.75,72.15,72.16,33900.0
2013-10-28 09:40:00,72.18,72.7,72.08,72.56,17000.0,72.18,72.7,72.08,72.56,17000.0
2013-10-28 09:50:00,72.6,72.6,72.21,72.21,11600.0,72.6,72.6,72.21,72.21,11600.0
2013-10-28 10:00:00,72.28,72.44,72.04,72.31,11100.0,72.28,72.44,72.04,72.31,11100.0
2013-10-28 10:10:00,72.33,72.46,72.21,72.37,10800.0,72.33,72.46,72.21,72.37,10800.0
2013-10-28 10:20:00,72.38,72.69,72.38,72.52,13100.0,72.38,72.69,72.38,72.52,13100.0
2013-10-28 10:30:00,72.5,72.5,72.18,72.2,28100.0,72.5,72.5,72.18,72.2,28100.0
2013-10-28 10:40:00,72.2,72.2,71.8,71.94,48500.0,72.2,72.2,71.8,71.94,48500.0
2013-10-28 10:50:00,71.95,71.98,71.7,71.73,27500.0,71.95,71.98,71.7,71.73,27500.0
2013-10-28 11:00:00,71.71,71.73,71.27,71.31,70700.0,71.71,71.73,71.27,71.31,70700.0
2013-10-28 11:10:00,71.32,71.4,71.25,71.31,56700.0,71.32,71.4,71.25,71.31,56700.0
2013-10-28 11:20:00,71.33,71.41,71.0,71.35,91000.0,71.33,71.41,71.0,71.35,91000.0
2013-10-28 11:30:00,71.34,71.38,71.19,71.3,29600.0,71.34,71.38,71.19,71.3,29600.0
2013-10-28 11:40:00,71.3,71.34,71.08,71.18,27000.0,71.3,71.34,71.08,71.18,27000.0
2013-10-28 11:50:00,71.18,71.45,71.17,71.34,22100.0,71.18,71.45,71.17,71.34,22100.0
2013-10-28 12:00:00,71.38,71.64,71.3,71.58,21700.0,71.38,71.64,71.3,71.58,21700.0
2013-10-28 12:10:00,71.63,72.03,71.61,71.99,35000.0,71.63,72.03,71.61,71.99,35000.0
2013-10-28 12:20:00,72.03,72.09,71.96,71.99,21400.0,72.03,72.09,71.96,71.99,21400.0
2013-10-28 12:30:00,72.01,72.03,71.94,71.98,19400.0,72.01,72.03,71.94,71.98,19400.0
2013-10-28 12:40:00,71.98,72.03,71.91,71.93,30000.0,71.98,72.03,71.91,71.93,30000.0
2013-10-28 12:50:00,71.96,72.02,71.85,71.88,76800.0,71.96,72.02,71.85,71.88,76800.0
2013-10-28 13:00:00,71.94,72.04,71.81,71.81,15900.0,71.94,72.04,71.81,71.81,15900.0
2013-10-28 13:10:00,71.82,71.83,71.59,71.6,11800.0,71.82,71.83,71.59,71.6,11800.0
2013-10-28 13:20:00,71.63,71.66,71.42,71.44,22100.0,71.63,71.66,71.42,71.44,22100.0
2013-10-28 13:30:00,71.44,71.61,71.41,71.42,38000.0,71.44,71.61,71.41,71.42,38000.0
2013-10-28 13:40:00,71.43,71.59,71.42,71.51,152600.0,71.43,71.59,71.42,71.51,152600.0
2013-10-28 13:50:00,71.52,71.67,71.48,71.53,26800.0,71.52,71.67,71.48,71.53,26800.0
2013-10-28 14:00:00,71.53,71.67,71.48,71.56,22800.0,71.53,71.67,71.48,71.56,22800.0
2013-10-28 14:10:00,71.56,71.64,71.38,71.4,35500.0,71.56,71.64,71.38,71.4,35500.0
2013-10-28 14:20:00,71.4,71.43,71.25,71.43,30900.0,71.4,71.43,71.25,71.43,30900.0
2013-10-28 14:30:00,71.43,71.54,71.37,71.43,34300.0,71.43,71.54,71.37,71.43,34300.0
2013-10-28 14:40:00,71.43,71.56,71.42,71.45,25300.0,71.43,71.56,71.42,71.45,25300.0
2013-10-28 14:50:00,71.46,71.75,71.45,71.7,20200.0,71.46,71.75,71.45,71.7,20200.0
2013-10-28 15:00:00,71.71,71.73,71.58,71.58,22100.0,71.71,71.73,71.58,71.58,22100.0
2013-10-28 15:10:00,71.59,71.65,71.5,71.51,29700.0,71.59,71.65,71.5,71.51,29700.0
2013-10-28 15:20:00,71.52,71.69,71.52,71.66,68300.0,71.52,71.69,71.52,71.66,68300.0
2013-10-28 15:30:00,71.69,71.83,71.6,71.77,32900.0,71.69,71.83,71.6,71.77,32900.0
2013-10-28 15:40:00,71.78,71.98,71.78,71.96,53200.0,71.78,71.98,71.78,71.96,53200.0
2013-10-28 15:50:00,71.96,71.99,71.81,71.89,72500.0,71.96,71.99,71.81,71.89,72500.0
2013-10-29 09:30:00,71.71,72.1,71.5,71.74,36600.0,71.71,72.1,71.5,71.74,36600.0
2013-10-29 09:40:00,71.81,72.38,71.73,72.09,45400.0,71.81,72.38,71.73,72.09,45400.0
2013-10-29 09:50:00,72.15,72.19,71.97,72.19,12600.0,72.15,72.19,71.97,72.19,12600.0
2013-10-29 10:00:00,72.09,72.14,71.96,72.13,36700.0,72.09,72.14,71.96,72.13,36700.0
2013-10-29 10:10:00,72.08,72.1,71.95,71.99,24200.0,72.08,72.1,71.95,71.99,24200.0
2013-10-29 10:20:00,72.03,72.08,71.92,71.99,10500.0,72.03,72.08,71.92,71.99,10500.0
2013-10-29 10:30:00,72.07,72.09,71.9,72.07,23300.0,72.07,72.09,71.9,72.07,23300.0
2013-10-29 10:40:00,72.07,72.07,71.68,71.73,20000.0,72.07,72.07,71.68,71.73,20000.0
2013-10-29 10:50:00,71.69,71.92,71.69,71.82,27400.0,71.69,71.92,71.69,71.82,27400.0
2013-10-29 11:00:00,71.81,71.93,71.79,71.86,14300.0,71.81,71.93,71.79,71.86,14300.0
2013-10-29 11:10:00,71.9,71.95,71.73,71.93,34100.0,71.9,71.95,71.73,71.93,34100.0
2013-10-29 11:20:00,71.9,72.03,71.86,71.87,6600.0,71.9,72.03,71.86,71.87,6600.0
2013-10-29 11:30:00,71.91,71.97,71.83,71.9,13800.0,71.91,71.97,71.83,71.9,13800.0
2013-10-29 11:40:00,71.91,72.29,71.91,72.28,25300.0,71.91,72.29,71.91,72.28,25300.0
2013-10-29 11:50:00,72.28,72.3,72.15,72.21,24200.0,72.28,72.3,72.15,72.21,24200.0
2013-10-29 12:00:00,72.19,72.38,72.19,72.33,10300.0,72.19,72.38,72.19,72.33,10300.0
2013-10-29 12:10:00,72.3,72.35,72.25,72.35,13500.0,72.3,72.35,72.25,72.35,13500.0
2013-10-29 12:20:00,72.35,72.44,72.34,72.41,17500.0,72.35,72.44,72.34,72.41,17500.0
2013-10-29 12:30:00,72.42,72.51,72.37,72.4,48800.0,72.42,72.51,72.37,72.4,48800.0
2013-10-29 12:40:00,72.4,72.58,72.38,72.58,28500.0,72.4,72.58,72.38,72.58,28500.0
2013-10-29 12:50:00,72.6,72.6,72.49,72.54,20400.0,72.6,72.6,72.49,72.54,20400.0
2013-10-29 13:00:00,72.56,72.64,72.5,72.56,13200.0,72.56,72.64,72.5,72.56,13200.0
2013-10-29 13:10:00,72.55,72.56,72.46,72.53,10100.0,72.55,72.56,72.46,72.53,10100.0
2013-10-29 13:20:00,72.51,72.56,72.37,72.46,33300.0,72.51,72.56,72.37,72.46,33300.0
2013-10-29 13:30:00,72.47,72.56,72.47,72.48,15600.0,72.47,72.56,72.47,72.48,15600.0
2013-10-29 13:40:00,72.47,72.7,72.44,72.68,31200.0,72.47,72.7,72.44,72.68,31200.0
2013-10-29 13:50:00,72.68,72.74,72.61,72.72,13000.0,72.68,72.74,72.61,72.72,13000.0
2013-10-29 14:00:00,72.73,73.45,72.73,73.29,121300.0,72.73,73.45,72.73,73.29,121300.0
2013-10-29 14:10:00,73.23,73.28,73.08,73.21,32000.0,73.23,73.28,73.08,73.21,32000.0
2013-10-29 14:20:00,73.21,73.4,73.17,73.4,32000.0,73.21,73.4,73.17,73.4,32000.0
2013-10-29 14:30:00,73.37,73.39,73.13,73.13,16600.0,73.37,73.39,73.13,73.13,16600.0
2013-10-29 14:40:00,73.14,73.27,73.1,73.22,25600.0,73.14,73.27,73.1,73.22,25600.0
2013-10-29 14:50:00,73.21,73.28,73.08,73.1,24700.0,73.21,73.28,73.08,73.1,24700.0
2013-10-29 15:00:00,73.09,73.11,73.01,73.01,21800.0,73.09,73.11,73.01,73.01,21800.0
2013-10-29 15:10:00,73.0,73.09,72.99,73.08,26300.0,73.0,73.09,72.99,73.08,26300.0
2013-10-29 15:20:00,73.08,73.09,73.0,73.05,65000.0,73.08,73.09,73.0,73.05,65000.0
2013-10-29 15:30:00,73.07,73.07,73.0,73.0,43300.0,73.07,73.07,73.0,73.0,43300.0
2013-10-29 15:40:00,73.01,73.13,73.0,73.05,54200.0,73.01,73.13,73.0,73.05,54200.0
2013-10-29 15:50:00,73.03,73.25,73.03,73.24,92800.0,73.03,73.25,73.03,73.24,92800.0
2013-10-30 09:30:00,73.3,73.4,72.62,73.09,76900.0,73.3,73.4,72.62,73.09,76900.0
2013-10-30 09:40:00,73.06,73.25,72.47,72.51,114300.0,73.06,73.25,72.47,72.51,114300.0
2013-10-30 09:50:00,72.51,72.57,71.76,71.8,133400.0,72.51,72.57,71.76,71.8,133400.0
2013-10-30 10:00:00,71.84,72.0,71.67,71.74,46400.0,71.84,72.0,71.67,71.74,46400.0
2013-10-30 10:10:00,71.75,71.96,71.7,71.94,44400.0,71.75,71.96,71.7,71.94,44400.0
2013-10-30 10:20:00,71.93,72.24,71.91,72.01,94600.0,71.93,72.24,71.91,72.01,94600.0
2013-10-30 10:30:00,72.0,72.03,71.61,71.69,65400.0,72.0,72.03,71.61,71.69,65400.0
2013-10-30 10:40:00,71.7,71.89,71.58,71.83,48900.0,71.7,71.89,71.58,71.83,48900.0
2013-10-30 10:50:00,71.86,72.14,71.84,71.89,47500.0,71.86,72.14,71.84,71.89,47500.0
2013-10-30 11:00:00,71.89,71.92,71.69,71.7,49000.0,71.89,71.92,71.69,71.7,49000.0
2013-10-30 11:10:00,71.71,71.79,71.66,71.69,27700.0,71.71,71.79,71.66,71.69,27700.0
2013-10-30 11:20:00,71.69,71.73,71.45,71.48,92100.0,71.69,71.73,71.45,71.48,92100.0
2013-10-30 11:30:00,71.49,71.62,71.46,71.6,85600.0,71.49,71.62,71.46,71.6,85600.0
2013-10-30 11:40:00,71.6,71.64,71.13,71.13,103800.0,71.6,71.64,71.13,71.13,103800.0
2013-10-30 11:50:00,71.13,71.13,70.81,70.99,99400.0,71.13,71.13,70.81,70.99,99400.0
2013-10-30 12:00:00,70.93,70.96,70.45,70.54,84100.0,70.93,70.96,70.45,70.54,84100.0
2013-10-30 12:10:00,70.6,70.94,70.6,70.91,42500.0,70.6,70.94,70.6,70.91,42500.0
2013-10-30 12:20:00,70.91,70.93,70.46,70.51,101800.0,70.91,70.93,70.46,70.51,101800.0
2013-10-30 12:30:00,70.51,70.7,70.5,70.5,28100.0,70.51,70.7,70.5,70.5,28100.0
2013-10-30 12:40:00,70.5,70.63,70.45,70.6,47300.0,70.5,70.63,70.45,70.6,47300.0
2013-10-30 12:50:00,70.6,70.84,70.57,70.72,63000.0,70.6,70.84,70.57,70.72,63000.0
2013-10-30 13:00:00,70.69,70.73,70.55,70.62,42300.0,70.69,70.73,70.55,70.62,42300.0
2013-10-30 13:10:00,70.63,70.7,70.56,70.7,18000.0,70.63,70.7,70.56,70.7,18000.0
2013-10-30 13:20:00,70.71,70.82,70.62,70.67,35800.0,70.71,70.82,70.62,70.67,35800.0
2013-10-30 13:30:00,70.66,71.15,70.65,71.13,44400.0,70.66,71.15,70.65,71.13,44400.0
2013-10-30 13:40:00,71.12,71.14,70.78,70.79,33500.0,71.12,71.14,70.78,70.79,33500.0
2013-10-30 13:50:00,70.82,70.98,70.75,70.84,39100.0,70.82,70.98,70.75,70.84,39100.0
2013-10-30 14:00:00,70.86,71.05,70.73,70.81,36800.0,70.86,71.05,70.73,70.81,36800.0
2013-10-30 14:10:00,70.82,70.98,70.45,70.59,81800.0,70.82,70.98,70.45,70.59,81800.0
2013-10-30 14:20:00,70.61,70.76,70.56,70.58,138200.0,70.61,70.76,70.56,70.58,138200.0
2013-10-30 14:30:00,70.65,70.7,70.54,70.6,34600.0,70.65,70.7,70.54,70.6,34600.0
2013-10-30 14:40:00,70.6,70.7,70.5,70.55,43800.0,70.6,70.7,70.5,70.55,43800.0
2013-10-30 14:50:00,70.63,70.68,70.31,70.62,62900.0,70.63,70.68,70.31,70.62,62900.0
2013-10-30 15:00:00,70.67,70.94,70.62,70.66,49500.0,70.67,70.94,70.62,70.66,49500.0
2013-10-30 15:10:00,70.66,70.69,70.53,70.68,44800.0,70.66,70.69,70.53,70.68,44800.0
2013-10-30 15:20:00,70.68,70.89,70.66,70.66,83600.0,70.68,70.89,70.66,70.66,83600.0
2013-10-30 15:30:00,70.67,70.73,70.46,70.71,73300.0,70.67,70.73,70.46,70.71,73300.0
2013-10-30 15:40:00,70.7,70.85,70.59,70.59,54000.0,70.7,70.85,70.59,70.59,54000.0
2013-10-30 15:50:00,70.61,70.74,70.56,70.73,144900.0,70.61,70.74,70.56,70.73,144900.0
2013-10-31 09:30:00,70.36,70.6,69.75,70.2,105000.0,70.36,70.6,69.75,70.2,105000.0
2013-10-31 09:40:00,70.23,70.59,70.01,70.01,56400.0,70.23,70.59,70.01,70.01,56400.0
2013-10-31 09:50:00,70.01,70.14,69.75,69.75,127800.0,70.01,70.14,69.75,69.75,127800.0
2013-10-31 10:00:00,69.75,69.93,69.52,69.56,86300.0,69.75,69.93,69.52,69.56,86300.0
2013-10-31 10:10:00,69.59,69.89,69.32,69.37,57400.0,69.59,69.89,69.32,69.37,57400.0
2013-10-31 10:20:00,69.31,69.69,69.27,69.36,56100.0,69.31,69.69,69.27,69.36,56100.0
2013-10-31 10:30:00,69.36,69.67,69.36,69.45,51100.0,69.36,69.67,69.36,69.45,51100.0
2013-10-31 10:40:00,69.45,69.54,69.1,69.16,78600.0,69.45,69.54,69.1,69.16,78600.0
2013-10-31 10:50:00,69.15,69.28,69.06,69.25,45100.0,69.15,69.28,69.06,69.25,45100.0
2013-10-31 11:00:00,69.22,69.35,68.86,68.97,94900.0,69.22,69.35,68.86,68.97,94900.0
2013-10-31 11:10:00,68.92,69.49,68.92,69.36,55800.0,68.92,69.49,68.92,69.36,55800.0
2013-10-31 11:20:00,69.31,69.38,69.03,69.18,43000.0,69.31,69.38,69.03,69.18,43000.0
2013-10-31 11:30:00,69.17,69.35,69.17,69.25,60100.0,69.17,69.35,69.17,69.25,60100.0
2013-10-31 11:40:00,69.25,69.3,69.17,69.24,44900.0,69.25,69.3,69.17,69.24,44900.0
2013-10-31 11:50:00,69.24,69.28,69.17,69.2,35900.0,69.24,69.28,69.17,69.2,35900.0
2013-10-31 12:00:00,69.16,69.21,69.0,69.13,52400.0,69.16,69.21,69.0,69.13,52400.0
2013-10-31 12:10:00,69.14,69.26,68.95,68.99,49500.0,69.14,69.26,68.95,68.99,49500.0
2013-10-31 12:20:00,69.02,69.22,68.94,68.99,41900.0,69.02,69.22,68.94,68.99,41900.0
2013-10-31 12:30:00,68.99,69.21,68.9,69.0,38600.0,68.99,69.21,68.9,69.0,38600.0
2013-10-31 12:40:00,68.95,69.03,68.92,68.94,28700.0,68.95,69.03,68.92,68.94,28700.0
2013-10-31 12:50:00,68.94,68.98,68.26,68.26,119000.0,68.94,68.98,68.26,68.26,119000.0
2013-10-31 13:00:00,68.3,68.79,68.27,68.73,102200.0,68.3,68.79,68.27,68.73,102200.0
2013-10-31 13:10:00,68.78,69.16,68.65,69.06,106600.0,68.78,69.16,68.65,69.06,106600.0
2013-10-31 13:20:00,69.08,69.25,68.96,69.13,43500.0,69.08,69.25,68.96,69.13,43500.0
2013-10-31 13:30:00,69.23,69.45,69.17,69.29,33300.0,69.23,69.45,69.17,69.29,33300.0
2013-10-31 13:40:00,69.28,69.31,69.2,69.3,18200.0,69.28,69.31,69.2,69.3,18200.0
2013-10-31 13:50:00,69.3,69.3,69.06,69.26,15400.0,69.3,69.3,69.06,69.26,15400.0
2013-10-31 14:00:00,69.28,69.32,69.24,69.32,42900.0,69.28,69.32,69.24,69.32,42900.0
2013-10-31 14:10:00,69.34,69.54,69.31,69.54,41900.0,69.34,69.54,69.31,69.54,41900.0
2013-10-31 14:20:00,69.54,69.59,69.44,69.55,53800.0,69.54,69.59,69.44,69.55,53800.0
2013-10-31 14:30:00,69.55,69.71,69.37,69.42,60100.0,69.55,69.71,69.37,69.42,60100.0
2013-10-31 14:40:00,69.45,69.49,69.19,69.25,33800.0,69.45,69.49,69.19,69.25,33800.0
2013-10-31 14:50:00,69.26,69.3,69.06,69.08,42200.0,69.26,69.3,69.06,69.08,42200.0
2013-10-31 15:00:00,69.09,69.19,69.06,69.15,55500.0,69.09,69.19,69.06,69.15,55500.0
2013-10-31 15:10:00,69.15,69.29,69.15,69.28,84900.0,69.15,69.29,69.15,69.28,84900.0
2013-10-31 15:20:00,69.28,69.4,69.15,69.2,57700.0,69.28,69.4,69.15,69.2,57700.0
2013-10-31 15:30:00,69.2,69.25,69.15,69.22,65400.0,69.2,69.25,69.15,69.22,65400.0
2013-10-31 15:40:00,69.21,69.28,69.18,69.19,106700.0,69.21,69.28,69.18,69.19,106700.0
2013-10-31 15:50:00,69.19,69.38,69.02,69.03,256100.0,69.19,69.38,69.02,69.03,256100.0
2013-11-01 09:30:00,68.94,68.95,68.5,68.62,144700.0,68.94,68.95,68.5,68.62,144700.0
2013-11-01 09:40:00,68.62,68.67,68.04,68.07,194800.0,68.62,68.67,68.04,68.07,194800.0
2013-11-01 09:50:00,68.07,68.07,67.6,67.65,129500.0,68.07,68.07,67.6,67.65,129500.0
2013-11-01 10:00:00,67.65,68.19,67.6,68.0,147300.0,67.65,68.19,67.6,68.0,147300.0
2013-11-01 10:10:00,68.0,68.13,67.46,67.55,182100.0,68.0,68.13,67.46,67.55,182100.0
2013-11-01 10:20:00,67.56,67.69,67.22,67.27,155600.0,67.56,67.69,67.22,67.27,155600.0
2013-11-01 10:30:00,67.25,67.3,66.61,66.73,405800.0,67.25,67.3,66.61,66.73,405800.0
2013-11-01 10:40:00,66.76,67.0,66.71,66.81,237400.0,66.76,67.0,66.71,66.81,237400.0
2013-11-01 10:50:00,66.81,66.9,66.44,66.86,363600.0,66.81,66.9,66.44,66.86,363600.0
2013-11-01 11:00:00,66.87,66.89,66.63,66.63,85800.0,66.87,66.89,66.63,66.63,85800.0
2013-11-01 11:10:00,66.6,66.64,66.35,66.55,239000.0,66.6,66.64,66.35,66.55,239000.0
2013-11-01 11:20:00,66.55,66.82,66.55,66.78,201100.0,66.55,66.82,66.55,66.78,201100.0
2013-11-01 11:30:00,66.76,67.37,66.76,67.24,211700.0,66.76,67.37,66.76,67.24,211700.0
2013-11-01 11:40:00,67.24,67.24,66.81,66.98,83000.0,67.24,67.24,66.81,66.98,83000.0
2013-11-01 11:50:00,66.97,67.03,66.78,66.78,27500.0,66.97,67.03,66.78,66.78,27500.0
2013-11-01 12:00:00,66.78,66.91,66.7,66.71,25900.0,66.78,66.91,66.7,66.71,25900.0
2013-11-01 12:10:00,66.71,66.79,66.35,66.4,47000.0,66.71,66.79,66.35,66.4,47000.0
2013-11-01 12:20:00,66.41,66.82,66.4,66.6,109800.0,66.41,66.82,66.4,66.6,109800.0
2013-11-01 12:30:00,66.59,66.82,66.51,66.51,41700.0,66.59,66.82,66.51,66.51,41700.0
2013-11-01 12:40:00,66.5,66.64,66.4,66.5,104500.0,66.5,66.64,66.4,66.5,104500.0
2013-11-01 12:50:00,66.5,66.58,66.5,66.51,113200.0,66.5,66.58,66.5,66.51,113200.0
2013-11-01 13:00:00,66.53,66.96,66.51,66.88,87200.0,66.53,66.96,66.51,66.88,87200.0
2013-11-01 13:10:00,66.88,66.95,66.81,66.85,87700.0,66.88,66.95,66.81,66.85,87700.0
2013-11-01 13:20:00,66.86,67.17,66.82,67.15,126200.0,66.86,67.17,66.82,67.15,126200.0
2013-11-01 13:30:00,67.17,67.19,67.0,67.17,47600.0,67.17,67.19,67.0,67.17,47600.0
2013-11-01 13:40:00,67.14,67.2,67.05,67.13,49000.0,67.14,67.2,67.05,67.13,49000.0
2013-11-01 13:50:00,67.17,67.42,67.12,67.41,77100.0,67.17,67.42,67.12,67.41,77100.0
2013-11-01 14:00:00,67.41,67.42,67.22,67.26,119800.0,67.41,67.42,67.22,67.26,119800.0
2013-11-01 14:10:00,67.26,67.3,67.05,67.1,34900.0,67.26,67.3,67.05,67.1,34900.0
2013-11-01 14:20:00,67.08,67.18,67.05,67.14,38500.0,67.08,67.18,67.05,67.14,38500.0
2013-11-01 14:30:00,67.14,67.41,67.11,67.32,78500.0,67.14,67.41,67.11,67.32,78500.0
2013-11-01 14:40:00,67.32,67.5,67.24,67.46,78100.0,67.32,67.5,67.24,67.46,78100.0
2013-11-01 14:50:00,67.5,67.64,67.42,67.59,105200.0,67.5,67.64,67.42,67.59,105200.0
2013-11-01 15:00:00,67.58,67.74,67.57,67.73,70300.0,67.58,67.74,67.57,67.73,70300.0
2013-11-01 15:10:00,67.7,67.89,67.7,67.88,71900.0,67.7,67.89,67.7,67.88,71900.0
2013-11-01 15:20:00,67.86,67.91,67.61,67.7,75100.0,67.86,67.91,67.61,67.7,75100.0
2013-11-01 15:30:00,67.72,67.99,67.68,67.9,106300.0,67.72,67.99,67.68,67.9,106300.0
2013-11-01 15:40:00,67.93,68.0,67.9,67.91,123800.0,67.93,68.0,67.9,67.91,123800.0
2013-11-01 15:50:00,67.91,67.95,67.82,67.85,257800.0,67.91,67.95,67.82,67.85,257800.0
2013-11-04 09:30:00,67.66,68.14,67.1,67.73,135500.0,67.66,68.14,67.1,67.73,135500.0
2013-11-04 09:40:00,67.8,68.68,67.75,68.65,107300.0,67.8,68.68,67.75,68.65,107300.0
2013-11-04 09:50:00,68.67,69.0,68.38,68.8,96600.0,68.67,69.0,68.38,68.8,96600.0
2013-11-04 10:00:00,68.83,69.47,68.74,69.03,108500.0,68.83,69.47,68.74,69.03,108500.0
2013-11-04 10:10:00,69.01,69.33,68.95,69.33,44500.0,69.01,69.33,68.95,69.33,44500.0
2013-11-04 10:20:00,69.35,69.37,69.08,69.22,37300.0,69.35,69.37,69.08,69.22,37300.0
2013-11-04 10:30:00,69.22,69.33,68.9,69.02,59500.0,69.22,69.33,68.9,69.02,59500.0
2013-11-04 10:40:00,69.07,69.1,68.94,68.98,28500.0,69.07,69.1,68.94,68.98,28500.0
2013-11-04 10:50:00,68.99,69.21,68.75,68.77,113700.0,68.99,69.21,68.75,68.77,113700.0
2013-11-04 11:00:00,68.77,68.97,68.67,68.86,44400.0,68.77,68.97,68.67,68.86,44400.0
2013-11-04 11:10:00,68.81,68.99,68.73,68.98,53700.0,68.81,68.99,68.73,68.98,53700.0
2013-11-04 11:20:00,68.97,69.04,68.94,68.96,39700.0,68.97,69.04,68.94,68.96,39700.0
2013-11-04 11:30:00,68.96,69.12,68.91,69.12,57700.0,68.96,69.12,68.91,69.12,57700.0
2013-11-04 11:40:00,69.11,69.44,69.06,69.44,40700.0,69.11,69.44,69.06,69.44,40700.0
2013-11-04 11:50:00,69.42,69.45,69.07,69.19,30400.0,69.42,69.45,69.07,69.19,30400.0
2013-11-04 12:00:00,69.17,69.45,69.16,69.4,24500.0,69.17,69.45,69.16,69.4,24500.0
2013-11-04 12:10:00,69.42,69.45,69.13,69.26,27900.0,69.42,69.45,69.13,69.26,27900.0
2013-11-04 12:20:00,69.21,69.46,69.2,69.41,20500.0,69.21,69.46,69.2,69.41,20500.0
2013-11-04 12:30:00,69.39,69.42,69.32,69.33,9200.0,69.39,69.42,69.32,69.33,9200.0
2013-11-04 12:40:00,69.34,69.48,69.31,69.39,25000.0,69.34,69.48,69.31,69.39,25000.0
2013-11-04 12:50:00,69.37,69.49,69.35,69.38,23700.0,69.37,69.49,69.35,69.38,23700.0
2013-11-04 13:00:00,69.34,69.34,69.16,69.28,15500.0,69.34,69.34,69.16,69.28,15500.0
2013-11-04 13:10:00,69.25,69.25,69.14,69.17,14300.0,69.25,69.25,69.14,69.17,14300.0
2013-11-04 13:20:00,69.17,69.33,69.15,69.33,16800.0,69.17,69.33,69.15,69.33,16800.0
2013-11-04 13:30:00,69.33,69.33,69.16,69.19,11800.0,69.33,69.33,69.16,69.19,11800.0
2013-11-04 13:40:00,69.18,69.28,69.15,69.15,14000.0,69.18,69.28,69.15,69.15,14000.0
2013-11-04 13:50:00,69.16,69.19,69.02,69.11,16100.0,69.16,69.19,69.02,69.11,16100.0
2013-11-04 14:00:00,69.11,69.2,69.11,69.2,16900.0,69.11,69.2,69.11,69.2,16900.0
2013-11-04 14:10:00,69.2,69.2,69.06,69.14,19100.0,69.2,69.2,69.06,69.14,19100.0
2013-11-04 14:20:00,69.14,69.2,69.09,69.14,36600.0,69.14,69.2,69.09,69.14,36600.0
2013-11-04 14:30:00,69.14,69.2,69.06,69.1,17300.0,69.14,69.2,69.06,69.1,17300.0
2013-11-04 14:40:00,69.1,69.24,69.09,69.18,22400.0,69.1,69.24,69.09,69.18,22400.0
2013-11-04 14:50:00,69.16,69.24,69.16,69.2,14200.0,69.16,69.24,69.16,69.2,14200.0
2013-11-04 15:00:00,69.2,69.33,69.18,69.21,53100.0,69.2,69.33,69.18,69.21,53100.0
2013-11-04 15:10:00,69.2,69.23,69.14,69.23,38400.0,69.2,69.23,69.14,69.23,38400.0
2013-11-04 15:20:00,69.23,69.34,69.13,69.32,78900.0,69.23,69.34,69.13,69.32,78900.0
2013-11-04 15:30:00,69.3,69.49,69.29,69.47,46300.0,69.3,69.49,69.29,69.47,46300.0
2013-11-04 15:40:00,69.47,69.48,69.26,69.27,96400.0,69.47,69.48,69.26,69.27,96400.0
2013-11-04 15:50:00,69.27,69.37,69.23,69.33,175400.0,69.27,69.37,69.23,69.33,175400.0
2013-11-05 09:30:00,69.03,69.4,68.98,69.36,58500.0,69.03,69.4,68.98,69.36,58500.0
2013-11-05 09:40:00,69.27,69.5,69.17,69.39,13200.0,69.27,69.5,69.17,69.39,13200.0
2013-11-05 09:50:00,69.41,69.41,69.03,69.2,22300.0,69.41,69.41,69.03,69.2,22300.0
2013-11-05 10:00:00,69.21,69.22,69.02,69.21,36000.0,69.21,69.22,69.02,69.21,36000.0
2013-11-05 10:10:00,69.23,69.34,69.14,69.34,25300.0,69.23,69.34,69.14,69.34,25300.0
2013-11-05 10:20:00,69.31,69.68,69.31,69.66,61000.0,69.31,69.68,69.31,69.66,61000.0
2013-11-05 10:30:00,69.68,69.76,69.53,69.6,34500.0,69.68,69.76,69.53,69.6,34500.0
2013-11-05 10:40:00,69.61,69.62,69.43,69.44,23100.0,69.61,69.62,69.43,69.44,23100.0
2013-11-05 10:50:00,69.45,69.68,69.45,69.5,68300.0,69.45,69.68,69.45,69.5,68300.0
2013-11-05 11:00:00,69.5,69.55,69.4,69.43,13700.0,69.5,69.55,69.4,69.43,13700.0
2013-11-05 11:10:00,69.43,69.47,69.26,69.4,16800.0,69.43,69.47,69.26,69.4,16800.0
2013-11-05 11:20:00,69.41,69.41,69.27,69.27,21700.0,69.41,69.41,69.27,69.27,21700.0
2013-11-05 11:30:00,69.28,69.37,69.2,69.33,52500.0,69.28,69.37,69.2,69.33,52500.0
2013-11-05 11:40:00,69.33,69.5,69.33,69.42,31900.0,69.33,69.5,69.33,69.42,31900.0
2013-11-05 11:50:00,69.45,69.46,69.26,69.36,26900.0,69.45,69.46,69.26,69.36,26900.0
2013-11-05 12:00:00,69.36,69.43,69.28,69.31,16500.0,69.36,69.43,69.28,69.31,16500.0
2013-11-05 12:10:00,69.31,69.33,69.22,69.24,23500.0,69.31,69.33,69.22,69.24,23500.0
2013-11-05 12:20:00,69.26,69.38,69.25,69.35,34000.0,69.26,69.38,69.25,69.35,34000.0
2013-11-05 12:30:00,69.35,69.61,69.31,69.6,31700.0,69.35,69.61,69.31,69.6,31700.0
2013-11-05 12:40:00,69.6,69.6,69.42,69.44,13000.0,69.6,69.6,69.42,69.44,13000.0
2013-11-05 12:50:00,69.46,69.58,69.46,69.58,11400.0,69.46,69.58,69.46,69.58,11400.0
2013-11-05 13:00:00,69.6,69.61,69.43,69.48,6300.0,69.6,69.61,69.43,69.48,6300.0
2013-11-05 13:10:00,69.46,69.49,69.4,69.46,17400.0,69.46,69.49,69.4,69.46,17400.0
2013-11-05 13:20:00,69.48,69.6,69.47,69.58,24800.0,69.48,69.6,69.47,69.58,24800.0
2013-11-05 13:30:00,69.56,69.67,69.56,69.61,10000.0,69.56,69.67,69.56,69.61,10000.0
2013-11-05 13:40:00,69.55,69.67,69.53,69.6,56200.0,69.55,69.67,69.53,69.6,56200.0
2013-11-05 13:50:00,69.58,69.6,69.47,69.49,11600.0,69.58,69.6,69.47,69.49,11600.0
2013-11-05 14:00:00,69.5,69.65,69.5,69.59,11800.0,69.5,69.65,69.5,69.59,11800.0
2013-11-05 14:10:00,69.59,69.68,69.58,69.62,23300.0,69.59,69.68,69.58,69.62,23300.0
2013-11-05 14:20:00,69.62,69.66,69.56,69.59,23300.0,69.62,69.66,69.56,69.59,23300.0
2013-11-05 14:30:00,69.59,69.64,69.57,69.6,28700.0,69.59,69.64,69.57,69.6,28700.0
2013-11-05 14:40:00,69.6,69.62,69.53,69.55,19000.0,69.6,69.62,69.53,69.55,19000.0
2013-11-05 14:50:00,69.53,69.63,69.51,69.61,25300.0,69.53,69.63,69.51,69.61,25300.0
2013-11-05 15:00:00,69.6,69.62,69.53,69.62,17700.0,69.6,69.62,69.53,69.62,17700.0
2013-11-05 15:10:00,69.59,69.62,69.52,69.6,40100.0,69.59,69.62,69.52,69.6,40100.0
2013-11-05 15:20:00,69.6,69.65,69.54,69.65,62000.0,69.6,69.65,69.54,69.65,62000.0
2013-11-05 15:30:00,69.63,69.75,69.62,69.65,74300.0,69.63,69.75,69.62,69.65,74300.0
2013-11-05 15:40:00,69.65,69.67,69.59,69.62,50700.0,69.65,69.67,69.59,69.62,50700.0
2013-11-05 15:50:00,69.62,69.7,69.48,69.5,168900.0,69.62,69.7,69.48,69.5,168900.0
2013-11-06 09:30:00,69.6,69.79,69.13,69.41,60200.0,69.6,69.79,69.13,69.41,60200.0
2013-11-06 09:40:00,69.41,69.41,68.63,68.67,61700.0,69.41,69.41,68.63,68.67,61700.0
2013-11-06 09:50:00,68.69,69.26,68.59,69.11,51900.0,68.69,69.26,68.59,69.11,51900.0
2013-11-06 10:00:00,69.11,69.59,69.0,69.5,90400.0,69.11,69.59,69.0,69.5,90400.0
2013-11-06 10:10:00,69.45,69.53,69.33,69.42,58400.0,69.45,69.53,69.33,69.42,58400.0
2013-11-06 10:20:00,69.42,69.52,69.25,69.36,44400.0,69.42,69.52,69.25,69.36,44400.0
2013-11-06 10:30:00,69.35,69.35,69.23,69.25,16400.0,69.35,69.35,69.23,69.25,16400.0
2013-11-06 10:40:00,69.25,69.35,69.16,69.24,42600.0,69.25,69.35,69.16,69.24,42600.0
2013-11-06 10:50:00,69.22,69.33,68.98,69.09,65000.0,69.22,69.33,68.98,69.09,65000.0
2013-11-06 11:00:00,69.05,69.7,69.0,69.12,108000.0,69.05,69.7,69.0,69.12,108000.0
2013-11-06 11:10:00,69.07,69.28,69.07,69.16,35900.0,69.07,69.28,69.07,69.16,35900.0
2013-11-06 11:20:00,69.16,69.31,69.15,69.21,45800.0,69.16,69.31,69.15,69.21,45800.0
2013-11-06 11:30:00,69.24,69.39,69.22,69.37,5500.0,69.24,69.39,69.22,69.37,5500.0
2013-11-06 11:40:00,69.36,69.49,69.22,69.49,9200.0,69.36,69.49,69.22,69.49,9200.0
2013-11-06 11:50:00,69.46,69.6,69.36,69.36,14800.0,69.46,69.6,69.36,69.36,14800.0
2013-11-06 12:00:00,69.36,69.55,69.33,69.54,8800.0,69.36,69.55,69.33,69.54,8800.0
2013-11-06 12:10:00,69.54,69.54,69.38,69.4,7300.0,69.54,69.54,69.38,69.4,7300.0
2013-11-06 12:20:00,69.4,69.7,69.4,69.7,16300.0,69.4,69.7,69.4,69.7,16300.0
2013-11-06 12:30:00,69.7,69.8,69.65,69.78,16700.0,69.7,69.8,69.65,69.78,16700.0
2013-11-06 12:40:00,69.75,69.82,69.67,69.7,53000.0,69.75,69.82,69.67,69.7,53000.0
2013-11-06 12:50:00,69.72,69.84,69.68,69.69,15000.0,69.72,69.84,69.68,69.69,15000.0
2013-11-06 13:00:00,69.71,69.85,69.67,69.73,14600.0,69.71,69.85,69.67,69.73,14600.0
2013-11-06 13:10:00,69.78,69.82,69.71,69.82,22800.0,69.78,69.82,69.71,69.82,22800.0
2013-11-06 13:20:00,69.78,69.95,69.78,69.91,21000.0,69.78,69.95,69.78,69.91,21000.0
2013-11-06 13:30:00,69.92,69.94,69.8,69.9,59500.0,69.92,69.94,69.8,69.9,59500.0
2013-11-06 13:40:00,69.9,70.12,69.88,70.12,39000.0,69.9,70.12,69.88,70.12,39000.0
2013-11-06 13:50:00,70.09,70.19,69.98,70.18,30600.0,70.09,70.19,69.98,70.18,30600.0
2013-11-06 14:00:00,70.15,70.15,69.94,69.95,25000.0,70.15,70.15,69.94,69.95,25000.0
2013-11-06 14:10:00,69.95,70.0,69.86,69.96,19200.0,69.95,70.0,69.86,69.96,19200.0
2013-11-06 14:20:00,69.96,70.01,69.85,69.85,18200.0,69.96,70.01,69.85,69.85,18200.0
2013-11-06 14:30:00,69.85,69.94,69.72,69.82,25000.0,69.85,69.94,69.72,69.82,25000.0
2013-11-06 14:40:00,69.78,70.0,69.78,69.99,12100.0,69.78,70.0,69.78,69.99,12100.0
2013-11-06 14:50:00,69.94,70.01,69.89,69.89,27400.0,69.94,70.01,69.89,69.89,27400.0
2013-11-06 15:00:00,69.83,70.0,69.83,69.97,20200.0,69.83,70.0,69.83,69.97,20200.0
2013-11-06 15:10:00,69.98,70.02,69.92,70.02,41000.0,69.98,70.02,69.92,70.02,41000.0
2013-11-06 15:20:00,70.03,70.03,69.81,69.81,23300.0,70.03,70.03,69.81,69.81,23300.0
2013-11-06 15:30:00,69.81,69.9,69.76,69.87,34500.0,69.81,69.9,69.76,69.87,34500.0
2013-11-06 15:40:00,69.88,70.0,69.84,69.93,46000.0,69.88,70.0,69.84,69.93,46000.0
2013-11-06 15:50:00,69.92,70.02,69.91,69.97,86000.0,69.92,70.02,69.91,69.97,86000.0
2013-11-07 09:30:00,69.87,70.18,69.44,70.18,122900.0,69.87,70.18,69.44,70.18,122900.0
2013-11-07 09:40:00,70.18,70.19,69.82,69.92,93600.0,70.18,70.19,69.82,69.92,93600.0
2013-11-07 09:50:00,69.94,69.97,69.63,69.75,79700.0,69.94,69.97,69.63,69.75,79700.0
2013-11-07 10:00:00,69.75,69.86,69.53,69.56,65100.0,69.75,69.86,69.53,69.56,65100.0
2013-11-07 10:10:00,69.55,69.57,69.09,69.28,103900.0,69.55,69.57,69.09,69.28,103900.0
2013-11-07 10:20:00,69.21,69.57,69.19,69.39,43600.0,69.21,69.57,69.19,69.39,43600.0
2013-11-07 10:30:00,69.42,69.51,69.09,69.44,109900.0,69.42,69.51,69.09,69.44,109900.0
2013-11-07 10:40:00,69.42,69.69,69.23,69.65,34100.0,69.42,69.69,69.23,69.65,34100.0
2013-11-07 10:50:00,69.67,70.0,69.64,69.8,38000.0,69.67,70.0,69.64,69.8,38000.0
2013-11-07 11:00:00,69.86,69.88,69.53,69.54,56700.0,69.86,69.88,69.53,69.54,56700.0
2013-11-07 11:10:00,69.54,69.68,69.4,69.55,108700.0,69.54,69.68,69.4,69.55,108700.0
2013-11-07 11:20:00,69.5,69.63,69.33,69.37,64800.0,69.5,69.63,69.33,69.37,64800.0
2013-11-07 11:30:00,69.33,69.51,69.26,69.41,83200.0,69.33,69.51,69.26,69.41,83200.0
2013-11-07 11:40:00,69.41,69.59,69.35,69.52,31600.0,69.41,69.59,69.35,69.52,31600.0
2013-11-07 11:50:00,69.5,69.66,69.5,69.62,13300.0,69.5,69.66,69.5,69.62,13300.0
2013-11-07 12:00:00,69.64,69.77,69.55,69.72,41900.0,69.64,69.77,69.55,69.72,41900.0
2013-11-07 12:10:00,69.62,69.76,69.58,69.62,26000.0,69.62,69.76,69.58,69.62,26000.0
2013-11-07 12:20:00,69.62,69.65,69.47,69.49,40800.0,69.62,69.65,69.47,69.49,40800.0
2013-11-07 12:30:00,69.49,69.59,69.47,69.54,57000.0,69.49,69.59,69.47,69.54,57000.0
2013-11-07 12:40:00,69.51,69.61,69.49,69.53,7500.0,69.51,69.61,69.49,69.53,7500.0
2013-11-07 12:50:00,69.5,69.54,69.28,69.28,27300.0,69.5,69.54,69.28,69.28,27300.0
2013-11-07 13:00:00,69.27,69.42,69.15,69.37,27400.0,69.27,69.42,69.15,69.37,27400.0
2013-11-07 13:10:00,69.38,69.43,69.28,69.42,27100.0,69.38,69.43,69.28,69.42,27100.0
2013-11-07 13:20:00,69.39,69.45,69.3,69.35,31900.0,69.39,69.45,69.3,69.35,31900.0
2013-11-07 13:30:00,69.36,69.4,69.2,69.3,95500.0,69.36,69.4,69.2,69.3,95500.0
2013-11-07 13:40:00,69.28,69.41,69.26,69.35,58700.0,69.28,69.41,69.26,69.35,58700.0
2013-11-07 13:50:00,69.34,69.39,69.24,69.33,38600.0,69.34,69.39,69.24,69.33,38600.0
2013-11-07 14:00:00,69.34,69.48,69.2,69.43,37700.0,69.34,69.48,69.2,69.43,37700.0
2013-11-07 14:10:00,69.45,69.48,69.3,69.32,43100.0,69.45,69.48,69.3,69.32,43100.0
2013-11-07 14:20:00,69.31,69.34,69.18,69.25,33800.0,69.31,69.34,69.18,69.25,33800.0
2013-11-07 14:30:00,69.25,69.25,69.08,69.08,31400.0,69.25,69.25,69.08,69.08,31400.0
2013-11-07 14:40:00,69.07,69.08,68.81,68.86,63000.0,69.07,69.08,68.81,68.86,63000.0
2013-11-07 14:50:00,68.84,68.87,68.74,68.81,37000.0,68.84,68.87,68.74,68.81,37000.0
2013-11-07 15:00:00,68.8,68.89,68.58,68.7,61100.0,68.8,68.89,68.58,68.7,61100.0
2013-11-07 15:10:00,68.7,68.74,68.55,68.67,63900.0,68.7,68.74,68.55,68.67,63900.0
2013-11-07 15:20:00,68.68,68.68,68.45,68.51,105500.0,68.68,68.68,68.45,68.51,105500.0
2013-11-07 15:30:00,68.5,68.54,68.4,68.54,94700.0,68.5,68.54,68.4,68.54,94700.0
2013-11-07 15:40:00,68.54,68.62,68.47,68.61,62400.0,68.54,68.62,68.47,68.61,62400.0
2013-11-07 15:50:00,68.6,68.64,68.3,68.31,161200.0,68.6,68.64,68.3,68.31,161200.0
2013-11-08 09:30:00,68.15,68.67,68.05,68.3,144300.0,68.15,68.67,68.05,68.3,144300.0
2013-11-08 09:40:00,68.24,69.07,68.24,69.0,71100.0,68.24,69.07,68.24,69.0,71100.0
2013-11-08 09:50:00,69.0,69.0,68.4,68.55,85300.0,69.0,69.0,68.4,68.55,85300.0
2013-11-08 10:00:00,68.48,68.93,68.45,68.6,103000.0,68.48,68.93,68.45,68.6,103000.0
2013-11-08 10:10:00,68.6,68.62,68.21,68.36,30500.0,68.6,68.62,68.21,68.36,30500.0
2013-11-08 10:20:00,68.3,68.32,68.05,68.05,29800.0,68.3,68.32,68.05,68.05,29800.0
2013-11-08 10:30:00,68.05,68.45,68.05,68.25,33800.0,68.05,68.45,68.05,68.25,33800.0
2013-11-08 10:40:00,68.21,68.44,68.15,68.36,31700.0,68.21,68.44,68.15,68.36,31700.0
2013-11-08 10:50:00,68.33,68.37,68.08,68.31,22700.0,68.33,68.37,68.08,68.31,22700.0
2013-11-08 11:00:00,68.31,68.41,68.08,68.23,72500.0,68.31,68.41,68.08,68.23,72500.0
2013-11-08 11:10:00,68.27,68.85,68.25,68.81,24700.0,68.27,68.85,68.25,68.81,24700.0
2013-11-08 11:20:00,68.78,68.83,68.55,68.68,75700.0,68.78,68.83,68.55,68.68,75700.0
2013-11-08 11:30:00,68.67,68.83,68.64,68.73,10100.0,68.67,68.83,68.64,68.73,10100.0
2013-11-08 11:40:00,68.68,68.68,68.54,68.58,29800.0,68.68,68.68,68.54,68.58,29800.0
2013-11-08 11:50:00,68.6,68.94,68.6,68.92,14100.0,68.6,68.94,68.6,68.92,14100.0
2013-11-08 12:00:00,68.91,69.02,68.91,68.95,17800.0,68.91,69.02,68.91,68.95,17800.0
2013-11-08 12:10:00,68.97,69.02,68.92,68.96,39900.0,68.97,69.02,68.92,68.96,39900.0
2013-11-08 12:20:00,68.96,69.06,68.95,69.01,19300.0,68.96,69.06,68.95,69.01,19300.0
2013-11-08 12:30:00,69.0,69.03,68.81,68.83,9300.0,69.0,69.03,68.81,68.83,9300.0
2013-11-08 12:40:00,68.83,68.93,68.83,68.85,11500.0,68.83,68.93,68.83,68.85,11500.0
2013-11-08 12:50:00,68.91,68.92,68.83,68.9,7000.0,68.91,68.92,68.83,68.9,7000.0
2013-11-08 13:00:00,68.93,68.94,68.71,68.72,28000.0,68.93,68.94,68.71,68.72,28000.0
2013-11-08 13:10:00,68.69,68.72,68.64,68.66,6000.0,68.69,68.72,68.64,68.66,6000.0
2013-11-08 13:20:00,68.65,68.72,68.61,68.71,12400.0,68.65,68.72,68.61,68.71,12400.0
2013-11-08 13:30:00,68.73,68.79,68.48,68.66,35900.0,68.73,68.79,68.48,68.66,35900.0
2013-11-08 13:40:00,68.66,68.66,68.46,68.57,66900.0,68.66,68.66,68.46,68.57,66900.0
2013-11-08 13:50:00,68.51,68.52,68.32,68.39,16900.0,68.51,68.52,68.32,68.39,16900.0
2013-11-08 14:00:00,68.42,68.59,68.4,68.59,18100.0,68.42,68.59,68.4,68.59,18100.0
2013-11-08 14:10:00,68.59,68.69,68.51,68.62,17200.0,68.59,68.69,68.51,68.62,17200.0
2013-11-08 14:20:00,68.62,68.66,68.57,68.61,10200.0,68.62,68.66,68.57,68.61,10200.0
2013-11-08 14:30:00,68.64,68.79,68.64,68.77,9900.0,68.64,68.79,68.64,68.77,9900.0
2013-11-08 14:40:00,68.75,68.8,68.67,68.72,15900.0,68.75,68.8,68.67,68.72,15900.0
2013-11-08 14:50:00,68.75,68.78,68.63,68.67,8000.0,68.75,68.78,68.63,68.67,8000.0
2013-11-08 15:00:00,68.71,68.71,68.52,68.62,21900.0,68.71,68.71,68.52,68.62,21900.0
2013-11-08 15:10:00,68.63,68.71,68.61,68.71,13500.0,68.63,68.71,68.61,68.71,13500.0
2013-11-08 15:20:00,68.69,68.78,68.64,68.7,23000.0,68.69,68.78,68.64,68.7,23000.0
2013-11-08 15:30:00,68.71,68.89,68.66,68.83,30000.0,68.71,68.89,68.66,68.83,30000.0
2013-11-08 15:40:00,68.82,68.92,68.82,68.92,25400.0,68.82,68.92,68.82,68.92,25400.0
2013-11-08 15:50:00,68.94,69.0,68.86,69.0,59100.0,68.94,69.0,68.86,69.0,59100.0
2013-11-11 09:30:00,68.85,68.98,68.51,68.98,100100.0,68.85,68.98,68.51,68.98,100100.0
2013-11-11 09:40:00,68.98,69.39,68.76,69.38,70000.0,68.98,69.39,68.76,69.38,70000.0
2013-11-11 09:50:00,69.39,69.66,69.01,69.01,51300.0,69.39,69.66,69.01,69.01,51300.0
2013-11-11 10:00:00,69.12,69.24,69.05,69.07,65300.0,69.12,69.24,69.05,69.07,65300.0
2013-11-11 10:10:00,69.07,69.14,69.0,69.04,26400.0,69.07,69.14,69.0,69.04,26400.0
2013-11-11 10:20:00,69.05,69.14,68.93,68.97,29100.0,69.05,69.14,68.93,68.97,29100.0
2013-11-11 10:30:00,68.93,69.08,68.85,68.86,54900.0,68.93,69.08,68.85,68.86,54900.0
2013-11-11 10:40:00,68.82,68.98,68.79,68.98,14400.0,68.82,68.98,68.79,68.98,14400.0
2013-11-11 10:50:00,68.96,69.0,68.79,68.81,37300.0,68.96,69.0,68.79,68.81,37300.0
2013-11-11 11:00:00,68.86,68.86,68.6,68.75,36500.0,68.86,68.86,68.6,68.75,36500.0
2013-11-11 11:10:00,68.75,68.78,68.68,68.69,34200.0,68.75,68.78,68.68,68.69,34200.0
2013-11-11 11:20:00,68.66,68.71,68.56,68.63,11700.0,68.66,68.71,68.56,68.63,11700.0
2013-11-11 11:30:00,68.65,68.78,68.62,68.71,53300.0,68.65,68.78,68.62,68.71,53300.0
2013-11-11 11:40:00,68.69,68.74,68.6,68.69,25800.0,68.69,68.74,68.6,68.69,25800.0
2013-11-11 11:50:00,68.77,68.77,68.64,68.66,6300.0,68.77,68.77,68.64,68.66,6300.0
2013-11-11 12:00:00,68.66,68.67,68.55,68.61,17900.0,68.66,68.67,68.55,68.61,17900.0
2013-11-11 12:10:00,68.61,68.71,68.53,68.69,47000.0,68.61,68.71,68.53,68.69,47000.0
2013-11-11 12:20:00,68.68,68.94,68.64,68.92,22800.0,68.68,68.94,68.64,68.92,22800.0
2013-11-11 12:30:00,68.95,69.15,68.95,69.15,14200.0,68.95,69.15,68.95,69.15,14200.0
2013-11-11 12:40:00,69.18,69.21,68.98,69.01,12100.0,69.18,69.21,68.98,69.01,12100.0
2013-11-11 12:50:00,68.99,69.12,68.97,69.11,15100.0,68.99,69.12,68.97,69.11,15100.0
2013-11-11 13:00:00,69.1,69.14,69.03,69.14,10800.0,69.1,69.14,69.03,69.14,10800.0
2013-11-11 13:10:00,69.11,69.14,69.05,69.05,11300.0,69.11,69.14,69.05,69.05,11300.0
2013-11-11 13:20:00,69.05,69.15,69.03,69.12,12100.0,69.05,69.15,69.03,69.12,12100.0
2013-11-11 13:30:00,69.13,69.23,69.12,69.19,26300.0,69.13,69.23,69.12,69.19,26300.0
2013-11-11 13:40:00,69.22,69.25,69.13,69.13,16400.0,69.22,69.25,69.13,69.13,16400.0
2013-11-11 13:50:00,69.13,69.15,68.97,69.09,16100.0,69.13,69.15,68.97,69.09,16100.0
2013-11-11 14:00:00,69.07,69.08,68.97,69.03,17500.0,69.07,69.08,68.97,69.03,17500.0
2013-11-11 14:10:00,69.0,69.08,69.0,69.06,21700.0,69.0,69.08,69.0,69.06,21700.0
2013-11-11 14:20:00,69.07,69.14,69.05,69.13,22400.0,69.07,69.14,69.05,69.13,22400.0
2013-11-11 14:30:00,69.12,69.24,69.1,69.24,64400.0,69.12,69.24,69.1,69.24,64400.0
2013-11-11 14:40:00,69.24,69.25,69.19,69.23,17100.0,69.24,69.25,69.19,69.23,17100.0
2013-11-11 14:50:00,69.22,69.37,69.2,69.33,45200.0,69.22,69.37,69.2,69.33,45200.0
2013-11-11 15:00:00,69.34,69.39,69.2,69.23,45800.0,69.34,69.39,69.2,69.23,45800.0
2013-11-11 15:10:00,69.24,69.26,69.1,69.1,20000.0,69.24,69.26,69.1,69.1,20000.0
2013-11-11 15:20:00,69.13,69.22,69.07,69.13,29600.0,69.13,69.22,69.07,69.13,29600.0
2013-11-11 15:30:00,69.12,69.16,68.99,69.02,78400.0,69.12,69.16,68.99,69.02,78400.0
2013-11-11 15:40:00,69.01,69.06,68.99,69.01,63900.0,69.01,69.06,68.99,69.01,63900.0
2013-11-11 15:50:00,69.01,69.03,68.82,68.96,141200.0,69.01,69.03,68.82,68.96,141200.0
2013-11-12 09:30:00,69.03,69.21,68.04,68.2,87700.0,69.03,69.21,68.04,68.2,87700.0
2013-11-12 09:40:00,68.23,68.39,68.13,68.21,48700.0,68.23,68.39,68.13,68.21,48700.0
2013-11-12 09:50:00,68.22,68.24,67.68,67.72,154700.0,68.22,68.24,67.68,67.72,154700.0
2013-11-12 10:00:00,67.75,68.07,67.64,67.89,76500.0,67.75,68.07,67.64,67.89,76500.0
2013-11-12 10:10:00,67.86,68.13,67.77,68.1,34100.0,67.86,68.13,67.77,68.1,34100.0
2013-11-12 10:20:00,68.09,68.09,67.82,68.09,55600.0,68.09,68.09,67.82,68.09,55600.0
2013-11-12 10:30:00,68.13,68.14,67.65,67.65,55000.0,68.13,68.14,67.65,67.65,55000.0
2013-11-12 10:40:00,67.64,67.65,67.32,67.38,47900.0,67.64,67.65,67.32,67.38,47900.0
2013-11-12 10:50:00,67.37,67.53,67.21,67.23,51500.0,67.37,67.53,67.21,67.23,51500.0
2013-11-12 11:00:00,67.22,67.25,67.0,67.1,116300.0,67.22,67.25,67.0,67.1,116300.0
2013-11-12 11:10:00,67.12,67.23,66.88,67.13,87200.0,67.12,67.23,66.88,67.13,87200.0
2013-11-12 11:20:00,67.19,67.35,67.12,67.31,66200.0,67.19,67.35,67.12,67.31,66200.0
2013-11-12 11:30:00,67.33,67.48,67.0,67.05,90400.0,67.33,67.48,67.0,67.05,90400.0
2013-11-12 11:40:00,67.05,67.1,66.7,66.77,60800.0,67.05,67.1,66.7,66.77,60800.0
2013-11-12 11:50:00,66.76,66.77,66.44,66.44,155700.0,66.76,66.77,66.44,66.44,155700.0
2013-11-12 12:00:00,66.44,66.47,66.21,66.42,156900.0,66.44,66.47,66.21,66.42,156900.0
2013-11-12 12:10:00,66.43,66.97,66.41,66.88,67200.0,66.43,66.97,66.41,66.88,67200.0
2013-11-12 12:20:00,66.86,66.88,66.67,66.73,49000.0,66.86,66.88,66.67,66.73,49000.0
2013-11-12 12:30:00,66.78,66.85,66.51,66.79,69400.0,66.78,66.85,66.51,66.79,69400.0
2013-11-12 12:40:00,66.83,66.99,66.76,66.82,54800.0,66.83,66.99,66.76,66.82,54800.0
2013-11-12 12:50:00,66.85,67.09,66.84,67.01,66300.0,66.85,67.09,66.84,67.01,66300.0
2013-11-12 13:00:00,67.03,67.13,66.94,66.96,60300.0,67.03,67.13,66.94,66.96,60300.0
2013-11-12 13:10:00,66.96,67.07,66.71,66.77,191500.0,66.96,67.07,66.71,66.77,191500.0
2013-11-12 13:20:00,66.78,66.99,66.78,66.86,92800.0,66.78,66.99,66.78,66.86,92800.0
2013-11-12 13:30:00,66.88,66.95,66.86,66.91,42200.0,66.88,66.95,66.86,66.91,42200.0
2013-11-12 13:40:00,66.89,66.94,66.87,66.89,81000.0,66.89,66.94,66.87,66.89,81000.0
2013-11-12 13:50:00,66.9,66.92,66.8,66.83,61000.0,66.9,66.92,66.8,66.83,61000.0
2013-11-12 14:00:00,66.82,66.89,66.76,66.8,31000.0,66.82,66.89,66.76,66.8,31000.0
2013-11-12 14:10:00,66.81,66.99,66.79,66.99,48900.0,66.81,66.99,66.79,66.99,48900.0
2013-11-12 14:20:00,66.99,67.03,66.65,66.76,74200.0,66.99,67.03,66.65,66.76,74200.0
2013-11-12 14:30:00,66.77,66.83,66.65,66.75,30900.0,66.77,66.83,66.65,66.75,30900.0
2013-11-12 14:40:00,66.76,66.85,66.53,66.85,87700.0,66.76,66.85,66.53,66.85,87700.0
2013-11-12 14:50:00,66.85,66.86,66.63,66.85,51300.0,66.85,66.86,66.63,66.85,51300.0
2013-11-12 15:00:00,66.83,66.89,66.68,66.81,48700.0,66.83,66.89,66.68,66.81,48700.0
2013-11-12 15:10:00,66.8,66.83,66.71,66.77,49000.0,66.8,66.83,66.71,66.77,49000.0
2013-11-12 15:20:00,66.77,67.03,66.75,66.98,73400.0,66.77,67.03,66.75,66.98,73400.0
2013-11-12 15:30:00,66.98,67.13,66.95,66.95,54600.0,66.98,67.13,66.95,66.95,54600.0
2013-11-12 15:40:00,66.97,66.99,66.75,66.8,75600.0,66.97,66.99,66.75,66.8,75600.0
2013-11-12 15:50:00,66.83,66.99,66.77,66.94,224300.0,66.83,66.99,66.77,66.94,224300.0
2013-11-13 09:30:00,68.26,69.67,67.69,69.66,360800.0,68.26,69.67,67.69,69.66,360800.0
2013-11-13 09:40:00,69.65,70.1,69.61,69.84,315500.0,69.65,70.1,69.61,69.84,315500.0
2013-11-13 09:50:00,69.87,70.16,69.69,69.84,152400.0,69.87,70.16,69.69,69.84,152400.0
2013-11-13 10:00:00,69.87,70.04,69.52,69.7,125700.0,69.87,70.04,69.52,69.7,125700.0
2013-11-13 10:10:00,69.72,69.97,69.55,69.8,72100.0,69.72,69.97,69.55,69.8,72100.0
2013-11-13 10:20:00,69.77,69.82,69.35,69.52,91100.0,69.77,69.82,69.35,69.52,91100.0
2013-11-13 10:30:00,69.57,69.67,69.47,69.47,44600.0,69.57,69.67,69.47,69.47,44600.0
2013-11-13 10:40:00,69.51,69.64,69.49,69.56,30700.0,69.51,69.64,69.49,69.56,30700.0
2013-11-13 10:50:00,69.56,69.61,69.21,69.47,83300.0,69.56,69.61,69.21,69.47,83300.0
2013-11-13 11:00:00,69.45,69.46,69.27,69.32,89600.0,69.45,69.46,69.27,69.32,89600.0
2013-11-13 11:10:00,69.34,69.54,69.29,69.49,79000.0,69.34,69.54,69.29,69.49,79000.0
2013-11-13 11:20:00,69.49,69.49,69.3,69.36,36400.0,69.49,69.49,69.3,69.36,36400.0
2013-11-13 11:30:00,69.33,69.39,69.24,69.35,49200.0,69.33,69.39,69.24,69.35,49200.0
2013-11-13 11:40:00,69.35,69.47,69.27,69.3,32600.0,69.35,69.47,69.27,69.3,32600.0
2013-11-13 11:50:00,69.34,69.59,69.26,69.58,46900.0,69.34,69.59,69.26,69.58,46900.0
2013-11-13 12:00:00,69.59,69.6,69.39,69.49,38900.0,69.59,69.6,69.39,69.49,38900.0
2013-11-13 12:10:00,69.52,69.62,69.41,69.62,51400.0,69.52,69.62,69.41,69.62,51400.0
2013-11-13 12:20:00,69.63,69.74,69.49,69.55,40500.0,69.63,69.74,69.49,69.55,40500.0
2013-11-13 12:30:00,69.52,69.72,69.52,69.6,69600.0,69.52,69.72,69.52,69.6,69600.0
2013-11-13 12:40:00,69.6,69.86,69.59,69.82,98700.0,69.6,69.86,69.59,69.82,98700.0
2013-11-13 12:50:00,69.84,69.94,69.6,69.72,75100.0,69.84,69.94,69.6,69.72,75100.0
2013-11-13 13:00:00,69.74,69.86,69.59,69.59,30600.0,69.74,69.86,69.59,69.59,30600.0
2013-11-13 13:10:00,69.61,69.61,69.4,69.44,41300.0,69.61,69.61,69.4,69.44,41300.0
2013-11-13 13:20:00,69.45,69.6,69.4,69.6,27200.0,69.45,69.6,69.4,69.6,27200.0
2013-11-13 13:30:00,69.58,69.6,69.5,69.51,18700.0,69.58,69.6,69.5,69.51,18700.0
2013-11-13 13:40:00,69.5,69.58,69.11,69.5,131200.0,69.5,69.58,69.11,69.5,131200.0
2013-11-13 13:50:00,69.46,69.58,69.22,69.54,21100.0,69.46,69.58,69.22,69.54,21100.0
2013-11-13 14:00:00,69.51,69.55,69.16,69.23,39200.0,69.51,69.55,69.16,69.23,39200.0
2013-11-13 14:10:00,69.24,69.34,69.11,69.22,20400.0,69.24,69.34,69.11,69.22,20400.0
2013-11-13 14:20:00,69.25,69.52,69.23,69.44,49200.0,69.25,69.52,69.23,69.44,49200.0
2013-11-13 14:30:00,69.48,69.57,69.39,69.48,48500.0,69.48,69.57,69.39,69.48,48500.0
2013-11-13 14:40:00,69.5,69.6,69.45,69.5,96500.0,69.5,69.6,69.45,69.5,96500.0
2013-11-13 14:50:00,69.49,69.6,69.49,69.56,82300.0,69.49,69.6,69.49,69.56,82300.0
2013-11-13 15:00:00,69.55,69.6,69.49,69.56,110400.0,69.55,69.6,69.49,69.56,110400.0
2013-11-13 15:10:00,69.56,69.6,69.4,69.42,63000.0,69.56,69.6,69.4,69.42,63000.0
2013-11-13 15:20:00,69.4,69.44,69.19,69.23,108300.0,69.4,69.44,69.19,69.23,108300.0
2013-11-13 15:30:00,69.21,69.24,68.98,68.98,67700.0,69.21,69.24,68.98,68.98,67700.0
2013-11-13 15:40:00,69.0,69.04,68.76,68.86,101300.0,69.0,69.04,68.76,68.86,101300.0
2013-11-13 15:50:00,68.86,69.0,68.83,68.97,158600.0,68.86,69.0,68.83,68.97,158600.0
2013-11-14 09:30:00,67.3,67.74,66.78,66.85,381700.0,67.3,67.74,66.78,66.85,381700.0
2013-11-14 09:40:00,66.8,66.86,66.36,66.5,423500.0,66.8,66.86,66.36,66.5,423500.0
2013-11-14 09:50:00,66.46,66.56,66.31,66.5,339300.0,66.46,66.56,66.31,66.5,339300.0
2013-11-14 10:00:00,66.5,66.53,66.04,66.11,407300.0,66.5,66.53,66.04,66.11,407300.0
2013-11-14 10:10:00,66.11,66.35,65.93,66.25,264600.0,66.11,66.35,65.93,66.25,264600.0
2013-11-14 10:20:00,66.26,66.38,66.09,66.19,243700.0,66.26,66.38,66.09,66.19,243700.0
2013-11-14 10:30:00,66.14,66.23,65.93,66.1,173800.0,66.14,66.23,65.93,66.1,173800.0
2013-11-14 10:40:00,66.1,66.29,66.07,66.2,250500.0,66.1,66.29,66.07,66.2,250500.0
2013-11-14 10:50:00,66.18,66.23,65.97,66.04,205200.0,66.18,66.23,65.97,66.04,205200.0
2013-11-14 11:00:00,66.09,66.2,65.98,66.05,86800.0,66.09,66.2,65.98,66.05,86800.0
2013-11-14 11:10:00,66.07,66.21,66.02,66.09,47900.0,66.07,66.21,66.02,66.09,47900.0
2013-11-14 11:20:00,66.14,66.23,66.05,66.1,124500.0,66.14,66.23,66.05,66.1,124500.0
2013-11-14 11:30:00,66.13,66.15,65.72,65.85,162600.0,66.13,66.15,65.72,65.85,162600.0
2013-11-14 11:40:00,65.85,66.07,65.81,65.96,62400.0,65.85,66.07,65.81,65.96,62400.0
2013-11-14 11:50:00,65.95,66.12,65.95,66.12,135500.0,65.95,66.12,65.95,66.12,135500.0
2013-11-14 12:00:00,66.12,66.39,66.08,66.31,241700.0,66.12,66.39,66.08,66.31,241700.0
2013-11-14 12:10:00,66.3,66.39,66.16,66.35,122700.0,66.3,66.39,66.16,66.35,122700.0
2013-11-14 12:20:00,66.35,66.45,66.34,66.37,89700.0,66.35,66.45,66.34,66.37,89700.0
2013-11-14 12:30:00,66.37,66.47,66.35,66.41,36100.0,66.37,66.47,66.35,66.41,36100.0
2013-11-14 12:40:00,66.41,66.45,66.37,66.41,61300.0,66.41,66.45,66.37,66.41,61300.0
2013-11-14 12:50:00,66.42,66.45,66.26,66.31,47900.0,66.42,66.45,66.26,66.31,47900.0
2013-11-14 13:00:00,66.35,66.36,66.19,66.22,97900.0,66.35,66.36,66.19,66.22,97900.0
2013-11-14 13:10:00,66.22,66.35,66.2,66.35,74000.0,66.22,66.35,66.2,66.35,74000.0
2013-11-14 13:20:00,66.35,66.55,66.33,66.35,66400.0,66.35,66.55,66.33,66.35,66400.0
2013-11-14 13:30:00,66.35,66.41,66.09,66.09,85500.0,66.35,66.41,66.09,66.09,85500.0
2013-11-14 13:40:00,66.09,66.11,65.91,66.01,79300.0,66.09,66.11,65.91,66.01,79300.0
2013-11-14 13:50:00,66.01,66.25,66.0,66.23,43400.0,66.01,66.25,66.0,66.23,43400.0
2013-11-14 14:00:00,66.22,66.42,66.21,66.32,69000.0,66.22,66.42,66.21,66.32,69000.0
2013-11-14 14:10:00,66.23,66.25,66.15,66.15,63000.0,66.23,66.25,66.15,66.15,63000.0
2013-11-14 14:20:00,66.16,66.38,66.15,66.34,38500.0,66.16,66.38,66.15,66.34,38500.0
2013-11-14 14:30:00,66.35,66.4,66.1,66.22,60100.0,66.35,66.4,66.1,66.22,60100.0
2013-11-14 14:40:00,66.22,66.45,66.18,66.36,58500.0,66.22,66.45,66.18,66.36,58500.0
2013-11-14 14:50:00,66.4,66.41,66.21,66.21,105000.0,66.4,66.41,66.21,66.21,105000.0
2013-11-14 15:00:00,66.21,66.46,66.21,66.37,105600.0,66.21,66.46,66.21,66.37,105600.0
2013-11-14 15:10:00,66.39,66.4,66.37,66.39,111900.0,66.39,66.4,66.37,66.39,111900.0
2013-11-14 15:20:00,66.39,66.39,66.1,66.15,125400.0,66.39,66.39,66.1,66.15,125400.0
2013-11-14 15:30:00,66.15,66.29,66.09,66.24,147500.0,66.15,66.29,66.09,66.24,147500.0
2013-11-14 15:40:00,66.24,66.26,66.12,66.2,232300.0,66.24,66.26,66.12,66.2,232300.0
2013-11-14 15:50:00,66.22,66.25,66.12,66.22,197600.0,66.22,66.25,66.12,66.22,197600.0
2013-11-15 09:30:00,66.25,66.5,65.93,66.23,96500.0,66.25,66.5,65.93,66.23,96500.0
2013-11-15 09:40:00,66.19,66.24,65.92,66.13,146100.0,66.19,66.24,65.92,66.13,146100.0
2013-11-15 09:50:00,66.16,66.65,66.08,66.47,133600.0,66.16,66.65,66.08,66.47,133600.0
2013-11-15 10:00:00,66.53,66.79,66.39,66.42,78600.0,66.53,66.79,66.39,66.42,78600.0
2013-11-15 10:10:00,66.44,66.99,66.41,66.99,174700.0,66.44,66.99,66.41,66.99,174700.0
2013-11-15 10:20:00,66.98,66.99,66.71,66.81,49400.0,66.98,66.99,66.71,66.81,49400.0
2013-11-15 10:30:00,66.84,67.5,66.76,67.42,228100.0,66.84,67.5,66.76,67.42,228100.0
2013-11-15 10:40:00,67.42,67.48,67.26,67.35,75500.0,67.42,67.48,67.26,67.35,75500.0
2013-11-15 10:50:00,67.37,67.37,67.17,67.22,56700.0,67.37,67.37,67.17,67.22,56700.0
2013-11-15 11:00:00,67.25,67.28,67.11,67.12,42300.0,67.25,67.28,67.11,67.12,42300.0
2013-11-15 11:10:00,67.14,67.21,67.05,67.09,63400.0,67.14,67.21,67.05,67.09,63400.0
2013-11-15 11:20:00,67.08,67.09,66.72,66.86,67700.0,67.08,67.09,66.72,66.86,67700.0
2013-11-15 11:30:00,66.86,66.87,66.5,66.58,92400.0,66.86,66.87,66.5,66.58,92400.0
2013-11-15 11:40:00,66.61,66.61,66.41,66.6,63900.0,66.61,66.61,66.41,66.6,63900.0
2013-11-15 11:50:00,66.6,66.64,66.5,66.63,13100.0,66.6,66.64,66.5,66.63,13100.0
2013-11-15 12:00:00,66.62,66.64,66.5,66.58,29300.0,66.62,66.64,66.5,66.58,29300.0
2013-11-15 12:10:00,66.59,66.63,66.52,66.57,30500.0,66.59,66.63,66.52,66.57,30500.0
2013-11-15 12:20:00,66.55,66.55,66.24,66.24,59100.0,66.55,66.55,66.24,66.24,59100.0
2013-11-15 12:30:00,66.23,66.47,66.23,66.41,46800.0,66.23,66.47,66.23,66.41,46800.0
2013-11-15 12:40:00,66.41,66.42,66.17,66.26,53100.0,66.41,66.42,66.17,66.26,53100.0
2013-11-15 12:50:00,66.25,66.27,66.17,66.2,16200.0,66.25,66.27,66.17,66.2,16200.0
2013-11-15 13:00:00,66.2,66.3,66.19,66.27,25100.0,66.2,66.3,66.19,66.27,25100.0
2013-11-15 13:10:00,66.27,66.52,66.27,66.45,33800.0,66.27,66.52,66.27,66.45,33800.0
2013-11-15 13:20:00,66.45,66.54,66.42,66.52,23000.0,66.45,66.54,66.42,66.52,23000.0
2013-11-15 13:30:00,66.54,66.56,66.43,66.51,17200.0,66.54,66.56,66.43,66.51,17200.0
2013-11-15 13:40:00,66.5,66.51,66.43,66.43,24800.0,66.5,66.51,66.43,66.43,24800.0
2013-11-15 13:50:00,66.43,66.46,66.39,66.44,21200.0,66.43,66.46,66.39,66.44,21200.0
2013-11-15 14:00:00,66.45,66.55,66.42,66.55,65400.0,66.45,66.55,66.42,66.55,65400.0
2013-11-15 14:10:00,66.55,66.8,66.55,66.8,36000.0,66.55,66.8,66.55,66.8,36000.0
2013-11-15 14:20:00,66.8,66.97,66.75,66.92,85500.0,66.8,66.97,66.75,66.92,85500.0
2013-11-15 14:30:00,66.94,67.01,66.87,66.87,32700.0,66.94,67.01,66.87,66.87,32700.0
2013-11-15 14:40:00,66.87,67.06,66.87,66.95,42500.0,66.87,67.06,66.87,66.95,42500.0
2013-11-15 14:50:00,66.95,66.98,66.8,66.95,38600.0,66.95,66.98,66.8,66.95,38600.0
2013-11-15 15:00:00,66.95,67.1,66.95,66.98,57400.0,66.95,67.1,66.95,66.98,57400.0
2013-11-15 15:10:00,66.98,67.12,66.96,67.12,34500.0,66.98,67.12,66.96,67.12,34500.0
2013-11-15 15:20:00,67.12,67.14,67.04,67.04,27700.0,67.12,67.14,67.04,67.04,27700.0
2013-11-15 15:30:00,67.05,67.14,67.0,67.0,55000.0,67.05,67.14,67.0,67.0,55000.0
2013-11-15 15:40:00,67.0,67.03,66.86,66.95,71400.0,67.0,67.03,66.86,66.95,71400.0
2013-11-15 15:50:00,66.96,67.05,66.91,66.94,144700.0,66.96,67.05,66.91,66.94,144700.0
2013-11-18 09:30:00,66.98,67.76,66.89,67.41,70900.0,66.98,67.76,66.89,67.41,70900.0
2013-11-18 09:40:00,67.39,67.5,67.16,67.33,55700.0,67.39,67.5,67.16,67.33,55700.0
2013-11-18 09:50:00,67.31,67.47,67.05,67.16,53600.0,67.31,67.47,67.05,67.16,53600.0
2013-11-18 10:00:00,67.18,67.24,66.89,67.2,61100.0,67.18,67.24,66.89,67.2,61100.0
2013-11-18 10:10:00,67.2,67.2,66.9,67.06,43600.0,67.2,67.2,66.9,67.06,43600.0
2013-11-18 10:20:00,67.05,67.06,66.83,66.99,88100.0,67.05,67.06,66.83,66.99,88100.0
2013-11-18 10:30:00,66.99,67.44,66.95,67.3,284400.0,66.99,67.44,66.95,67.3,284400.0
2013-11-18 10:40:00,67.34,67.39,67.17,67.23,22900.0,67.34,67.39,67.17,67.23,22900.0
2013-11-18 10:50:00,67.22,67.5,67.2,67.48,73100.0,67.22,67.5,67.2,67.48,73100.0
2013-11-18 11:00:00,67.48,67.5,67.29,67.33,26500.0,67.48,67.5,67.29,67.33,26500.0
2013-11-18 11:10:00,67.31,67.54,67.27,67.53,41100.0,67.31,67.54,67.27,67.53,41100.0
2013-11-18 11:20:00,67.53,67.54,67.42,67.52,32000.0,67.53,67.54,67.42,67.52,32000.0
2013-11-18 11:30:00,67.54,67.61,67.45,67.56,28800.0,67.54,67.61,67.45,67.56,28800.0
2013-11-18 11:40:00,67.55,67.63,67.4,67.56,44000.0,67.55,67.63,67.4,67.56,44000.0
2013-11-18 11:50:00,67.54,67.55,67.49,67.54,11400.0,67.54,67.55,67.49,67.54,11400.0
2013-11-18 12:00:00,67.54,67.59,67.46,67.46,12000.0,67.54,67.59,67.46,67.46,12000.0
2013-11-18 12:10:00,67.46,67.46,67.36,67.45,9800.0,67.46,67.46,67.36,67.45,9800.0
2013-11-18 12:20:00,67.46,67.52,67.42,67.47,27500.0,67.46,67.52,67.42,67.47,27500.0
2013-11-18 12:30:00,67.46,67.59,67.46,67.49,20000.0,67.46,67.59,67.46,67.49,20000.0
2013-11-18 12:40:00,67.5,67.5,67.37,67.38,10700.0,67.5,67.5,67.37,67.38,10700.0
2013-11-18 12:50:00,67.37,67.39,67.28,67.28,9100.0,67.37,67.39,67.28,67.28,9100.0
2013-11-18 13:00:00,67.25,67.28,67.16,67.17,69500.0,67.25,67.28,67.16,67.17,69500.0
2013-11-18 13:10:00,67.18,67.29,67.15,67.29,27900.0,67.18,67.29,67.15,67.29,27900.0
2013-11-18 13:20:00,67.28,67.37,67.23,67.35,20300.0,67.28,67.37,67.23,67.35,20300.0
2013-11-18 13:30:00,67.36,67.46,67.27,67.29,26600.0,67.36,67.46,67.27,67.29,26600.0
2013-11-18 13:40:00,67.29,67.33,67.19,67.2,8800.0,67.29,67.33,67.19,67.2,8800.0
2013-11-18 13:50:00,67.18,67.28,67.16,67.25,13200.0,67.18,67.28,67.16,67.25,13200.0
2013-11-18 14:00:00,67.25,67.37,67.22,67.36,29800.0,67.25,67.37,67.22,67.36,29800.0
2013-11-18 14:10:00,67.35,67.36,67.28,67.29,9300.0,67.35,67.36,67.28,67.29,9300.0
2013-11-18 14:20:00,67.3,67.3,67.18,67.28,10300.0,67.3,67.3,67.18,67.28,10300.0
2013-11-18 14:30:00,67.27,67.28,67.13,67.13,17700.0,67.27,67.28,67.13,67.13,17700.0
2013-11-18 14:40:00,67.15,67.24,67.1,67.17,39500.0,67.15,67.24,67.1,67.17,39500.0
2013-11-18 14:50:00,67.12,67.24,67.11,67.14,22600.0,67.12,67.24,67.11,67.14,22600.0
2013-11-18 15:00:00,67.14,67.16,67.06,67.07,53300.0,67.14,67.16,67.06,67.07,53300.0
2013-11-18 15:10:00,67.09,67.12,66.8,67.09,55100.0,67.09,67.12,66.8,67.09,55100.0
2013-11-18 15:20:00,67.07,67.12,66.81,66.97,54100.0,67.07,67.12,66.81,66.97,54100.0
2013-11-18 15:30:00,66.96,67.0,66.88,66.98,38600.0,66.96,67.0,66.88,66.98,38600.0
2013-11-18 15:40:00,66.95,67.03,66.94,66.97,34700.0,66.95,67.03,66.94,66.97,34700.0
2013-11-18 15:50:00,66.97,66.97,66.81,66.88,103300.0,66.97,66.97,66.81,66.88,103300.0
2013-11-19 09:30:00,67.18,67.4,66.51,66.69,69000.0,67.18,67.4,66.51,66.69,69000.0
2013-11-19 09:40:00,66.62,66.65,66.1,66.44,50700.0,66.62,66.65,66.1,66.44,50700.0
2013-11-19 09:50:00,66.54,67.2,66.3,67.01,73400.0,66.54,67.2,66.3,67.01,73400.0
2013-11-19 10:00:00,67.01,67.19,66.92,66.97,25500.0,67.01,67.19,66.92,66.97,25500.0
2013-11-19 10:10:00,66.96,67.3,66.8,66.83,66700.0,66.96,67.3,66.8,66.83,66700.0
2013-11-19 10:20:00,66.85,67.06,66.6,66.72,81600.0,66.85,67.06,66.6,66.72,81600.0
2013-11-19 10:30:00,66.72,67.24,66.72,67.15,88900.0,66.72,67.24,66.72,67.15,88900.0
2013-11-19 10:40:00,67.16,67.21,67.01,67.03,31700.0,67.16,67.21,67.01,67.03,31700.0
2013-11-19 10:50:00,67.0,67.27,67.0,67.15,42900.0,67.0,67.27,67.0,67.15,42900.0
2013-11-19 11:00:00,67.17,67.26,67.08,67.23,85900.0,67.17,67.26,67.08,67.23,85900.0
2013-11-19 11:10:00,67.23,67.25,66.94,66.94,25900.0,67.23,67.25,66.94,66.94,25900.0
2013-11-19 11:20:00,66.95,67.0,66.88,66.99,15700.0,66.95,67.0,66.88,66.99,15700.0
2013-11-19 11:30:00,66.99,67.11,66.83,66.83,18400.0,66.99,67.11,66.83,66.83,18400.0
2013-11-19 11:40:00,66.82,67.03,66.66,67.0,22400.0,66.82,67.03,66.66,67.0,22400.0
2013-11-19 11:50:00,67.01,67.01,66.88,66.92,16100.0,67.01,67.01,66.88,66.92,16100.0
2013-11-19 12:00:00,66.9,67.02,66.84,66.99,11500.0,66.9,67.02,66.84,66.99,11500.0
2013-11-19 12:10:00,66.99,67.01,66.86,66.87,41300.0,66.99,67.01,66.86,66.87,41300.0
2013-11-19 12:20:00,66.85,66.94,66.75,66.85,11300.0,66.85,66.94,66.75,66.85,11300.0
2013-11-19 12:30:00,66.85,66.95,66.79,66.79,12000.0,66.85,66.95,66.79,66.79,12000.0
2013-11-19 12:40:00,66.79,66.83,66.74,66.79,19900.0,66.79,66.83,66.74,66.79,19900.0
2013-11-19 12:50:00,66.78,66.86,66.76,66.78,12900.0,66.78,66.86,66.76,66.78,12900.0
2013-11-19 13:00:00,66.78,66.79,66.66,66.72,24300.0,66.78,66.79,66.66,66.72,24300.0
2013-11-19 13:10:00,66.73,66.82,66.7,66.77,8700.0,66.73,66.82,66.7,66.77,8700.0
2013-11-19 13:20:00,66.79,66.79,66.52,66.53,21900.0,66.79,66.79,66.52,66.53,21900.0
2013-11-19 13:30:00,66.52,66.73,66.51,66.6,34300.0,66.52,66.73,66.51,66.6,34300.0
2013-11-19 13:40:00,66.63,66.82,66.6,66.8,23600.0,66.63,66.82,66.6,66.8,23600.0
2013-11-19 13:50:00,66.76,66.82,66.46,66.73,54000.0,66.76,66.82,66.46,66.73,54000.0
2013-11-19 14:00:00,66.73,66.87,66.65,66.67,18100.0,66.73,66.87,66.65,66.67,18100.0
2013-11-19 14:10:00,66.69,66.83,66.67,66.76,17500.0,66.69,66.83,66.67,66.76,17500.0
2013-11-19 14:20:00,66.73,66.79,66.69,66.75,20000.0,66.73,66.79,66.69,66.75,20000.0
2013-11-19 14:30:00,66.74,66.98,66.73,66.98,42500.0,66.74,66.98,66.73,66.98,42500.0
2013-11-19 14:40:00,66.97,67.06,66.9,67.01,45000.0,66.97,67.06,66.9,67.01,45000.0
2013-11-19 14:50:00,66.97,67.03,66.93,66.94,10000.0,66.97,67.03,66.93,66.94,10000.0
2013-11-19 15:00:00,66.95,66.96,66.77,66.79,25500.0,66.95,66.96,66.77,66.79,25500.0
2013-11-19 15:10:00,66.77,66.88,66.77,66.85,38300.0,66.77,66.88,66.77,66.85,38300.0
2013-11-19 15:20:00,66.86,66.9,66.79,66.88,25400.0,66.86,66.9,66.79,66.88,25400.0
2013-11-19 15:30:00,66.88,66.89,66.75,66.75,38100.0,66.88,66.89,66.75,66.75,38100.0
2013-11-19 15:40:00,66.75,66.82,66.75,66.77,88300.0,66.75,66.82,66.75,66.77,88300.0
2013-11-19 15:50:00,66.76,66.83,66.75,66.75,115500.0,66.76,66.83,66.75,66.75,115500.0
2013-11-20 09:30:00,67.63,68.76,67.53,68.22,299700.0,67.63,68.76,67.53,68.22,299700.0
2013-11-20 09:40:00,68.21,68.49,67.51,68.09,163000.0,68.21,68.49,67.51,68.09,163000.0
2013-11-20 09:50:00,68.06,68.06,67.7,67.9,66000.0,68.06,68.06,67.7,67.9,66000.0
2013-11-20 10:00:00,67.95,68.07,67.72,67.86,39700.0,67.95,68.07,67.72,67.86,39700.0
2013-11-20 10:10:00,67.92,68.17,67.81,67.88,52200.0,67.92,68.17,67.81,67.88,52200.0
2013-11-20 10:20:00,67.97,68.23,67.84,67.94,99500.0,67.97,68.23,67.84,67.94,99500.0
2013-11-20 10:30:00,67.94,67.97,67.8,67.93,55200.0,67.94,67.97,67.8,67.93,55200.0
2013-11-20 10:40:00,67.88,68.07,67.8,68.01,39100.0,67.88,68.07,67.8,68.01,39100.0
2013-11-20 10:50:00,67.98,68.06,67.87,67.99,32400.0,67.98,68.06,67.87,67.99,32400.0
2013-11-20 11:00:00,67.96,68.07,67.89,68.05,30600.0,67.96,68.07,67.89,68.05,30600.0
2013-11-20 11:10:00,67.99,68.0,67.9,67.99,39600.0,67.99,68.0,67.9,67.99,39600.0
2013-11-20 11:20:00,67.98,68.03,67.94,67.95,60300.0,67.98,68.03,67.94,67.95,60300.0
2013-11-20 11:30:00,67.96,68.17,67.96,67.99,28500.0,67.96,68.17,67.96,67.99,28500.0
2013-11-20 11:40:00,68.0,68.32,68.0,68.32,26500.0,68.0,68.32,68.0,68.32,26500.0
2013-11-20 11:50:00,68.28,68.36,68.24,68.35,39600.0,68.28,68.36,68.24,68.35,39600.0
2013-11-20 12:00:00,68.39,68.44,68.27,68.27,17200.0,68.39,68.44,68.27,68.27,17200.0
2013-11-20 12:10:00,68.29,68.44,68.25,68.41,30300.0,68.29,68.44,68.25,68.41,30300.0
2013-11-20 12:20:00,68.41,68.47,68.33,68.37,58000.0,68.41,68.47,68.33,68.37,58000.0
2013-11-20 12:30:00,68.34,68.45,68.23,68.3,41100.0,68.34,68.45,68.23,68.3,41100.0
2013-11-20 12:40:00,68.27,68.38,68.12,68.12,26000.0,68.27,68.38,68.12,68.12,26000.0
2013-11-20 12:50:00,68.12,68.12,67.96,68.08,12700.0,68.12,68.12,67.96,68.08,12700.0
2013-11-20 13:00:00,68.09,68.13,68.02,68.05,14700.0,68.09,68.13,68.02,68.05,14700.0
2013-11-20 13:10:00,68.05,68.06,67.96,67.99,20900.0,68.05,68.06,67.96,67.99,20900.0
2013-11-20 13:20:00,67.97,68.16,67.95,68.1,42800.0,67.97,68.16,67.95,68.1,42800.0
2013-11-20 13:30:00,68.1,68.23,68.08,68.16,15800.0,68.1,68.23,68.08,68.16,15800.0
2013-11-20 13:40:00,68.13,68.28,68.13,68.2,24400.0,68.13,68.28,68.13,68.2,24400.0
2013-11-20 13:50:00,68.21,68.21,68.13,68.16,15300.0,68.21,68.21,68.13,68.16,15300.0
2013-11-20 14:00:00,68.15,68.28,67.94,67.96,60700.0,68.15,68.28,67.94,67.96,60700.0
2013-11-20 14:10:00,67.97,68.04,67.85,68.04,78500.0,67.97,68.04,67.85,68.04,78500.0
2013-11-20 14:20:00,68.03,68.06,67.87,67.97,28800.0,68.03,68.06,67.87,67.97,28800.0
2013-11-20 14:30:00,67.95,68.04,67.91,68.02,23000.0,67.95,68.04,67.91,68.02,23000.0
2013-11-20 14:40:00,68.02,68.14,67.94,68.11,36400.0,68.02,68.14,67.94,68.11,36400.0
2013-11-20 14:50:00,68.12,68.15,68.05,68.14,38800.0,68.12,68.15,68.05,68.14,38800.0
2013-11-20 15:00:00,68.13,68.22,68.06,68.07,71300.0,68.13,68.22,68.06,68.07,71300.0
2013-11-20 15:10:00,68.08,68.2,67.97,67.99,65900.0,68.08,68.2,67.97,67.99,65900.0
2013-11-20 15:20:00,67.99,68.08,67.85,68.03,73300.0,67.99,68.08,67.85,68.03,73300.0
2013-11-20 15:30:00,68.03,68.07,67.9,68.05,74400.0,68.03,68.07,67.9,68.05,74400.0
2013-11-20 15:40:00,68.05,68.2,68.01,68.19,80600.0,68.05,68.2,68.01,68.19,80600.0
2013-11-20 15:50:00,68.17,68.3,68.1,68.17,188900.0,68.17,68.3,68.1,68.17,188900.0
2013-11-21 09:30:00,68.93,68.95,68.23,68.37,129500.0,68.93,68.95,68.23,68.37,129500.0
2013-11-21 09:40:00,68.31,69.3,68.28,69.13,116800.0,68.31,69.3,68.28,69.13,116800.0
2013-11-21 09:50:00,69.04,69.19,68.56,68.89,51200.0,69.04,69.19,68.56,68.89,51200.0
2013-11-21 10:00:00,68.89,68.97,68.69,68.78,45300.0,68.89,68.97,68.69,68.78,45300.0
2013-11-21 10:10:00,68.75,68.85,68.61,68.61,73600.0,68.75,68.85,68.61,68.61,73600.0
2013-11-21 10:20:00,68.65,68.7,68.49,68.65,57500.0,68.65,68.7,68.49,68.65,57500.0
2013-11-21 10:30:00,68.66,69.07,68.66,68.78,57000.0,68.66,69.07,68.66,68.78,57000.0
2013-11-21 10:40:00,68.77,68.98,68.74,68.74,54400.0,68.77,68.98,68.74,68.74,54400.0
2013-11-21 10:50:00,68.77,68.82,68.6,68.78,32200.0,68.77,68.82,68.6,68.78,32200.0
2013-11-21 11:00:00,68.78,68.99,68.78,68.91,17700.0,68.78,68.99,68.78,68.91,17700.0
2013-11-21 11:10:00,68.89,69.13,68.87,69.13,35900.0,68.89,69.13,68.87,69.13,35900.0
2013-11-21 11:20:00,69.14,69.25,69.02,69.2,73600.0,69.14,69.25,69.02,69.2,73600.0
2013-11-21 11:30:00,69.2,69.25,68.96,69.01,88000.0,69.2,69.25,68.96,69.01,88000.0
2013-11-21 11:40:00,69.05,69.14,68.99,69.14,107200.0,69.05,69.14,68.99,69.14,107200.0
2013-11-21 11:50:00,69.15,69.28,69.09,69.23,39100.0,69.15,69.28,69.09,69.23,39100.0
2013-11-21 12:00:00,69.22,69.26,69.09,69.26,20400.0,69.22,69.26,69.09,69.26,20400.0
2013-11-21 12:10:00,69.27,69.33,69.21,69.32,23700.0,69.27,69.33,69.21,69.32,23700.0
2013-11-21 12:20:00,69.33,69.5,69.3,69.45,29500.0,69.33,69.5,69.3,69.45,29500.0
2013-11-21 12:30:00,69.48,69.67,69.46,69.65,46300.0,69.48,69.67,69.46,69.65,46300.0
2013-11-21 12:40:00,69.65,69.7,69.47,69.53,43700.0,69.65,69.7,69.47,69.53,43700.0
2013-11-21 12:50:00,69.54,69.61,69.4,69.57,73600.0,69.54,69.61,69.4,69.57,73600.0
2013-11-21 13:00:00,69.56,69.87,69.5,69.79,108400.0,69.56,69.87,69.5,69.79,108400.0
2013-11-21 13:10:00,69.81,69.84,69.52,69.55,65900.0,69.81,69.84,69.52,69.55,65900.0
2013-11-21 13:20:00,69.55,69.66,69.27,69.33,83200.0,69.55,69.66,69.27,69.33,83200.0
2013-11-21 13:30:00,69.33,69.44,69.17,69.39,46600.0,69.33,69.44,69.17,69.39,46600.0
2013-11-21 13:40:00,69.39,69.39,69.08,69.24,84900.0,69.39,69.39,69.08,69.24,84900.0
2013-11-21 13:50:00,69.24,69.32,69.09,69.19,41300.0,69.24,69.32,69.09,69.19,41300.0
2013-11-21 14:00:00,69.23,69.25,69.13,69.22,27500.0,69.23,69.25,69.13,69.22,27500.0
2013-11-21 14:10:00,69.22,69.38,69.19,69.37,47800.0,69.22,69.38,69.19,69.37,47800.0
2013-11-21 14:20:00,69.34,69.44,69.27,69.37,23800.0,69.34,69.44,69.27,69.37,23800.0
2013-11-21 14:30:00,69.33,69.39,69.3,69.36,19300.0,69.33,69.39,69.3,69.36,19300.0
2013-11-21 14:40:00,69.37,69.63,69.35,69.41,30300.0,69.37,69.63,69.35,69.41,30300.0
2013-11-21 14:50:00,69.37,69.37,69.31,69.36,38700.0,69.37,69.37,69.31,69.36,38700.0
2013-11-21 15:00:00,69.36,69.38,69.21,69.28,100100.0,69.36,69.38,69.21,69.28,100100.0
2013-11-21 15:10:00,69.28,69.42,69.28,69.32,32900.0,69.28,69.42,69.28,69.32,32900.0
2013-11-21 15:20:00,69.32,69.39,69.28,69.34,33800.0,69.32,69.39,69.28,69.34,33800.0
2013-11-21 15:30:00,69.35,69.4,69.29,69.37,45200.0,69.35,69.4,69.29,69.37,45200.0
2013-11-21 15:40:00,69.37,69.45,69.28,69.29,70100.0,69.37,69.45,69.28,69.29,70100.0
2013-11-21 15:50:00,69.29,69.48,69.15,69.4,221200.0,69.29,69.48,69.15,69.4,221200.0
2013-11-22 09:30:00,69.98,69.98,69.22,69.32,81200.0,69.98,69.98,69.22,69.32,81200.0
2013-11-22 09:40:00,69.32,69.6,69.3,69.38,43000.0,69.32,69.6,69.3,69.38,43000.0
2013-11-22 09:50:00,69.33,69.39,68.83,69.08,65600.0,69.33,69.39,68.83,69.08,65600.0
2013-11-22 10:00:00,69.07,69.09,68.9,69.06,33200.0,69.07,69.09,68.9,69.06,33200.0
2013-11-22 10:10:00,69.06,69.19,68.98,69.17,22400.0,69.06,69.19,68.98,69.17,22400.0
2013-11-22 10:20:00,69.14,69.19,68.94,68.98,23700.0,69.14,69.19,68.94,68.98,23700.0
2013-11-22 10:30:00,68.97,69.05,68.93,68.93,33300.0,68.97,69.05,68.93,68.93,33300.0
2013-11-22 10:40:00,68.99,69.0,68.9,68.98,45600.0,68.99,69.0,68.9,68.98,45600.0
2013-11-22 10:50:00,68.96,69.0,68.82,68.83,119000.0,68.96,69.0,68.82,68.83,119000.0
2013-11-22 11:00:00,68.84,68.9,68.76,68.78,19200.0,68.84,68.9,68.76,68.78,19200.0
2013-11-22 11:10:00,68.76,68.78,68.58,68.64,25600.0,68.76,68.78,68.58,68.64,25600.0
2013-11-22 11:20:00,68.59,68.61,68.52,68.59,34400.0,68.59,68.61,68.52,68.59,34400.0
2013-11-22 11:30:00,68.59,68.97,68.59,68.96,30700.0,68.59,68.97,68.59,68.96,30700.0
2013-11-22 11:40:00,68.95,69.21,68.91,69.21,23300.0,68.95,69.21,68.91,69.21,23300.0
2013-11-22 11:50:00,69.16,69.35,69.13,69.33,29700.0,69.16,69.35,69.13,69.33,29700.0
2013-11-22 12:00:00,69.31,69.51,69.26,69.45,68900.0,69.31,69.51,69.26,69.45,68900.0
2013-11-22 12:10:00,69.38,69.41,69.24,69.24,53100.0,69.38,69.41,69.24,69.24,53100.0
2013-11-22 12:20:00,69.26,69.26,68.84,68.98,62000.0,69.26,69.26,68.84,68.98,62000.0
2013-11-22 12:30:00,68.97,69.03,68.85,68.92,18300.0,68.97,69.03,68.85,68.92,18300.0
2013-11-22 12:40:00,68.94,68.95,68.76,68.77,45000.0,68.94,68.95,68.76,68.77,45000.0
2013-11-22 12:50:00,68.76,69.13,68.75,69.08,47100.0,68.76,69.13,68.75,69.08,47100.0
2013-11-22 13:00:00,69.08,69.15,69.01,69.09,13600.0,69.08,69.15,69.01,69.09,13600.0
2013-11-22 13:10:00,69.06,69.11,68.9,68.9,6800.0,69.06,69.11,68.9,68.9,6800.0
2013-11-22 13:20:00,68.9,69.16,68.9,69.16,8900.0,68.9,69.16,68.9,69.16,8900.0
2013-11-22 13:30:00,69.16,69.25,69.08,69.08,39200.0,69.16,69.25,69.08,69.08,39200.0
2013-11-22 13:40:00,69.07,69.09,68.91,68.91,22600.0,69.07,69.09,68.91,68.91,22600.0
2013-11-22 13:50:00,68.92,69.07,68.88,69.06,52400.0,68.92,69.07,68.88,69.06,52400.0
2013-11-22 14:00:00,69.04,69.16,69.03,69.04,20600.0,69.04,69.16,69.03,69.04,20600.0
2013-11-22 14:10:00,69.05,69.07,68.95,69.06,13200.0,69.05,69.07,68.95,69.06,13200.0
2013-11-22 14:20:00,69.03,69.06,68.95,69.02,15200.0,69.03,69.06,68.95,69.02,15200.0
2013-11-22 14:30:00,69.05,69.08,69.01,69.02,12300.0,69.05,69.08,69.01,69.02,12300.0
2013-11-22 14:40:00,69.04,69.19,69.02,69.08,20500.0,69.04,69.19,69.02,69.08,20500.0
2013-11-22 14:50:00,69.06,69.21,69.0,69.2,28800.0,69.06,69.21,69.0,69.2,28800.0
2013-11-22 15:00:00,69.2,69.21,69.12,69.2,18800.0,69.2,69.21,69.12,69.2,18800.0
2013-11-22 15:10:00,69.21,69.36,69.16,69.27,36000.0,69.21,69.36,69.16,69.27,36000.0
2013-11-22 15:20:00,69.27,69.35,69.22,69.29,34000.0,69.27,69.35,69.22,69.29,34000.0
2013-11-22 15:30:00,69.28,69.35,69.25,69.31,35700.0,69.28,69.35,69.25,69.31,35700.0
2013-11-22 15:40:00,69.3,69.42,69.29,69.4,45500.0,69.3,69.42,69.29,69.4,45500.0
2013-11-22 15:50:00,69.41,69.53,69.34,69.42,112900.0,69.41,69.53,69.34,69.42,112900.0
2013-11-25 09:30:00,69.65,70.44,69.6,70.44,103300.0,69.65,70.44,69.6,70.44,103300.0
2013-11-25 09:40:00,70.42,70.47,69.96,70.11,39900.0,70.42,70.47,69.96,70.11,39900.0
2013-11-25 09:50:00,70.1,70.15,69.62,70.01,51200.0,70.1,70.15,69.62,70.01,51200.0
2013-11-25 10:00:00,70.06,70.06,69.52,69.98,63100.0,70.06,70.06,69.52,69.98,63100.0
2013-11-25 10:10:00,70.01,70.32,69.91,70.24,38800.0,70.01,70.32,69.91,70.24,38800.0
2013-11-25 10:20:00,70.19,70.21,69.85,69.96,70100.0,70.19,70.21,69.85,69.96,70100.0
2013-11-25 10:30:00,70.0,70.4,69.95,70.25,35000.0,70.0,70.4,69.95,70.25,35000.0
2013-11-25 10:40:00,70.24,70.3,70.13,70.24,29600.0,70.24,70.3,70.13,70.24,29600.0
2013-11-25 10:50:00,70.2,70.24,70.01,70.04,34300.0,70.2,70.24,70.01,70.04,34300.0
2013-11-25 11:00:00,70.03,70.04,69.62,69.78,20900.0,70.03,70.04,69.62,69.78,20900.0
2013-11-25 11:10:00,69.74,70.09,69.7,70.01,19300.0,69.74,70.09,69.7,70.01,19300.0
2013-11-25 11:20:00,70.02,70.11,69.97,70.0,20100.0,70.02,70.11,69.97,70.0,20100.0
2013-11-25 11:30:00,69.96,70.1,69.89,70.1,11700.0,69.96,70.1,69.89,70.1,11700.0
2013-11-25 11:40:00,70.1,70.1,69.87,69.87,6800.0,70.1,70.1,69.87,69.87,6800.0
2013-11-25 11:50:00,69.84,70.17,69.84,70.16,10900.0,69.84,70.17,69.84,70.16,10900.0
2013-11-25 12:00:00,70.14,70.16,69.93,70.09,24800.0,70.14,70.16,69.93,70.09,24800.0
2013-11-25 12:10:00,70.02,70.07,69.9,70.05,24800.0,70.02,70.07,69.9,70.05,24800.0
2013-11-25 12:20:00,70.06,70.06,69.88,69.91,28800.0,70.06,70.06,69.88,69.91,28800.0
2013-11-25 12:30:00,69.91,69.97,69.86,69.95,15800.0,69.91,69.97,69.86,69.95,15800.0
2013-11-25 12:40:00,69.94,70.22,69.93,70.22,35000.0,69.94,70.22,69.93,70.22,35000.0
2013-11-25 12:50:00,70.18,70.27,70.1,70.14,30800.0,70.18,70.27,70.1,70.14,30800.0
2013-11-25 13:00:00,70.1,70.4,70.09,70.4,74600.0,70.1,70.4,70.09,70.4,74600.0
2013-11-25 13:10:00,70.37,70.43,70.24,70.3,34200.0,70.37,70.43,70.24,70.3,34200.0
2013-11-25 13:20:00,70.28,70.29,70.2,70.24,22100.0,70.28,70.29,70.2,70.24,22100.0
2013-11-25 13:30:00,70.23,70.37,70.23,70.37,39400.0,70.23,70.37,70.23,70.37,39400.0
2013-11-25 13:40:00,70.35,70.41,70.3,70.39,8100.0,70.35,70.41,70.3,70.39,8100.0
2013-11-25 13:50:00,70.41,70.44,70.31,70.31,12300.0,70.41,70.44,70.31,70.31,12300.0
2013-11-25 14:00:00,70.3,70.32,70.26,70.26,9700.0,70.3,70.32,70.26,70.26,9700.0
2013-11-25 14:10:00,70.29,70.3,70.25,70.27,10800.0,70.29,70.3,70.25,70.27,10800.0
2013-11-25 14:20:00,70.28,70.28,70.07,70.1,12700.0,70.28,70.28,70.07,70.1,12700.0
2013-11-25 14:30:00,70.1,70.2,70.09,70.14,13100.0,70.1,70.2,70.09,70.14,13100.0
2013-11-25 14:40:00,70.15,70.16,70.0,70.04,10800.0,70.15,70.16,70.0,70.04,10800.0
2013-11-25 14:50:00,70.01,70.11,70.01,70.04,11300.0,70.01,70.11,70.01,70.04,11300.0
2013-11-25 15:00:00,70.05,70.17,70.0,70.05,18900.0,70.05,70.17,70.0,70.05,18900.0
2013-11-25 15:10:00,70.06,70.07,69.81,69.88,19400.0,70.06,70.07,69.81,69.88,19400.0
2013-11-25 15:20:00,69.88,69.88,69.7,69.77,37900.0,69.88,69.88,69.7,69.77,37900.0
2013-11-25 15:30:00,69.78,69.82,69.7,69.73,21100.0,69.78,69.82,69.7,69.73,21100.0
2013-11-25 15:40:00,69.71,69.9,69.7,69.8,38300.0,69.71,69.9,69.7,69.8,38300.0
2013-11-25 15:50:00,69.81,69.86,69.7,69.83,48000.0,69.81,69.86,69.7,69.83,48000.0
2013-11-26 09:30:00,69.52,69.93,69.46,69.78,28600.0,69.52,69.93,69.46,69.78,28600.0
2013-11-26 09:40:00,69.81,70.07,69.8,70.03,23800.0,69.81,70.07,69.8,70.03,23800.0
2013-11-26 09:50:00,70.03,70.25,69.82,70.02,48500.0,70.03,70.25,69.82,70.02,48500.0
2013-11-26 10:00:00,70.03,70.08,69.53,69.62,40200.0,70.03,70.08,69.53,69.62,40200.0
2013-11-26 10:10:00,69.63,69.85,69.55,69.56,45200.0,69.63,69.85,69.55,69.56,45200.0
2013-11-26 10:20:00,69.57,69.62,69.5,69.52,21300.0,69.57,69.62,69.5,69.52,21300.0
2013-11-26 10:30:00,69.51,69.52,69.22,69.5,28600.0,69.51,69.52,69.22,69.5,28600.0
2013-11-26 10:40:00,69.49,69.6,69.48,69.56,33900.0,69.49,69.6,69.48,69.56,33900.0
2013-11-26 10:50:00,69.52,69.55,69.24,69.42,26100.0,69.52,69.55,69.24,69.42,26100.0
2013-11-26 11:00:00,69.43,69.46,69.35,69.45,25200.0,69.43,69.46,69.35,69.45,25200.0
2013-11-26 11:10:00,69.45,69.48,69.37,69.44,16200.0,69.45,69.48,69.37,69.44,16200.0
2013-11-26 11:20:00,69.44,69.52,69.27,69.28,63900.0,69.44,69.52,69.27,69.28,63900.0
2013-11-26 11:30:00,69.27,69.41,69.25,69.25,24000.0,69.27,69.41,69.25,69.25,24000.0
2013-11-26 11:40:00,69.28,69.33,69.17,69.21,41600.0,69.28,69.33,69.17,69.21,41600.0
2013-11-26 11:50:00,69.22,69.28,69.16,69.16,19700.0,69.22,69.28,69.16,69.16,19700.0
2013-11-26 12:00:00,69.16,69.16,68.87,68.87,43300.0,69.16,69.16,68.87,68.87,43300.0
2013-11-26 12:10:00,68.88,68.88,68.68,68.88,80400.0,68.88,68.88,68.68,68.88,80400.0
2013-11-26 12:20:00,68.87,68.9,68.75,68.79,31600.0,68.87,68.9,68.75,68.79,31600.0
2013-11-26 12:30:00,68.75,69.04,68.71,69.01,29900.0,68.75,69.04,68.71,69.01,29900.0
2013-11-26 12:40:00,69.06,69.16,68.93,69.01,53000.0,69.06,69.16,68.93,69.01,53000.0
2013-11-26 12:50:00,69.02,69.27,69.02,69.05,22700.0,69.02,69.27,69.02,69.05,22700.0
2013-11-26 13:00:00,69.05,69.06,68.87,68.96,25900.0,69.05,69.06,68.87,68.96,25900.0
2013-11-26 13:10:00,69.01,69.2,68.96,69.11,21300.0,69.01,69.2,68.96,69.11,21300.0
2013-11-26 13:20:00,69.12,69.17,68.94,68.96,17400.0,69.12,69.17,68.94,68.96,17400.0
2013-11-26 13:30:00,68.97,69.15,68.95,69.09,21400.0,68.97,69.15,68.95,69.09,21400.0
2013-11-26 13:40:00,69.08,69.22,69.01,69.01,21400.0,69.08,69.22,69.01,69.01,21400.0
2013-11-26 13:50:00,69.0,69.08,68.95,68.95,30800.0,69.0,69.08,68.95,68.95,30800.0
2013-11-26 14:00:00,68.95,69.21,68.94,69.21,20800.0,68.95,69.21,68.94,69.21,20800.0
2013-11-26 14:10:00,69.17,69.21,68.99,69.11,60300.0,69.17,69.21,68.99,69.11,60300.0
2013-11-26 14:20:00,69.1,69.12,69.02,69.06,20400.0,69.1,69.12,69.02,69.06,20400.0
2013-11-26 14:30:00,69.08,69.15,69.0,69.09,18500.0,69.08,69.15,69.0,69.09,18500.0
2013-11-26 14:40:00,69.1,69.16,68.98,69.12,25300.0,69.1,69.16,68.98,69.12,25300.0
2013-11-26 14:50:00,69.15,69.28,69.15,69.27,12800.0,69.15,69.28,69.15,69.27,12800.0
2013-11-26 15:00:00,69.27,69.29,69.16,69.28,29900.0,69.27,69.29,69.16,69.28,29900.0
2013-11-26 15:10:00,69.27,69.28,69.19,69.2,32500.0,69.27,69.28,69.19,69.2,32500.0
2013-11-26 15:20:00,69.23,69.27,69.14,69.17,51300.0,69.23,69.27,69.14,69.17,51300.0
2013-11-26 15:30:00,69.19,69.46,69.19,69.46,45900.0,69.19,69.46,69.19,69.46,45900.0
2013-11-26 15:40:00,69.47,69.54,69.39,69.39,73900.0,69.47,69.54,69.39,69.39,73900.0
2013-11-26 15:50:00,69.39,69.41,69.29,69.32,76100.0,69.39,69.41,69.29,69.32,76100.0
2013-11-27 09:30:00,69.43,69.94,69.0,69.13,34300.0,69.43,69.94,69.0,69.13,34300.0
2013-11-27 09:40:00,69.09,69.46,69.04,69.27,19600.0,69.09,69.46,69.04,69.27,19600.0
2013-11-27 09:50:00,69.27,69.27,69.03,69.09,37300.0,69.27,69.27,69.03,69.09,37300.0
2013-11-27 10:00:00,69.09,69.22,69.06,69.07,16400.0,69.09,69.22,69.06,69.07,16400.0
2013-11-27 10:10:00,69.08,69.22,69.06,69.1,32800.0,69.08,69.22,69.06,69.1,32800.0
2013-11-27 10:20:00,69.1,69.15,69.04,69.04,28000.0,69.1,69.15,69.04,69.04,28000.0
2013-11-27 10:30:00,69.04,69.16,69.04,69.16,16400.0,69.04,69.16,69.04,69.16,16400.0
2013-11-27 10:40:00,69.14,69.18,68.94,68.98,25900.0,69.14,69.18,68.94,68.98,25900.0
2013-11-27 10:50:00,68.98,69.0,68.75,68.97,22000.0,68.98,69.0,68.75,68.97,22000.0
2013-11-27 11:00:00,68.93,69.08,68.89,69.06,14500.0,68.93,69.08,68.89,69.06,14500.0
2013-11-27 11:10:00,69.01,69.21,69.0,69.2,13100.0,69.01,69.21,69.0,69.2,13100.0
2013-11-27 11:20:00,69.2,69.46,69.19,69.45,12000.0,69.2,69.46,69.19,69.45,12000.0
2013-11-27 11:30:00,69.44,69.44,69.27,69.27,15900.0,69.44,69.44,69.27,69.27,15900.0
2013-11-27 11:40:00,69.27,69.29,69.19,69.28,8100.0,69.27,69.29,69.19,69.28,8100.0
2013-11-27 11:50:00,69.23,69.31,69.17,69.29,10100.0,69.23,69.31,69.17,69.29,10100.0
2013-11-27 12:00:00,69.26,69.26,69.16,69.22,8400.0,69.26,69.26,69.16,69.22,8400.0
2013-11-27 12:10:00,69.21,69.51,69.21,69.51,19200.0,69.21,69.51,69.21,69.51,19200.0
2013-11-27 12:20:00,69.49,69.6,69.49,69.53,8500.0,69.49,69.6,69.49,69.53,8500.0
2013-11-27 12:30:00,69.57,69.58,69.44,69.54,12600.0,69.57,69.58,69.44,69.54,12600.0
2013-11-27 12:40:00,69.53,69.75,69.53,69.71,18400.0,69.53,69.75,69.53,69.71,18400.0
2013-11-27 12:50:00,69.71,69.71,69.6,69.62,37900.0,69.71,69.71,69.6,69.62,37900.0
2013-11-27 13:00:00,69.65,69.68,69.6,69.67,12100.0,69.65,69.68,69.6,69.67,12100.0
2013-11-27 13:10:00,69.66,69.76,69.61,69.74,24000.0,69.66,69.76,69.61,69.74,24000.0
2013-11-27 13:20:00,69.74,69.87,69.7,69.87,19900.0,69.74,69.87,69.7,69.87,19900.0
2013-11-27 13:30:00,69.87,69.92,69.81,69.89,27300.0,69.87,69.92,69.81,69.89,27300.0
2013-11-27 13:40:00,69.89,70.13,69.89,70.01,49200.0,69.89,70.13,69.89,70.01,49200.0
2013-11-27 13:50:00,70.04,70.14,69.94,70.02,47200.0,70.04,70.14,69.94,70.02,47200.0
2013-11-27 14:00:00,70.02,70.03,69.95,70.01,24600.0,70.02,70.03,69.95,70.01,24600.0
2013-11-27 14:10:00,70.02,70.03,69.98,70.03,10800.0,70.02,70.03,69.98,70.03,10800.0
2013-11-27 14:20:00,70.02,70.03,70.0,70.01,8500.0,70.02,70.03,70.0,70.01,8500.0
2013-11-27 14:30:00,70.01,70.16,70.01,70.1,13200.0,70.01,70.16,70.01,70.1,13200.0
2013-11-27 14:40:00,70.08,70.11,70.03,70.05,21900.0,70.08,70.11,70.03,70.05,21900.0
2013-11-27 14:50:00,70.04,70.14,70.04,70.06,7700.0,70.04,70.14,70.04,70.06,7700.0
2013-11-27 15:00:00,70.05,70.06,69.97,69.97,17600.0,70.05,70.06,69.97,69.97,17600.0
2013-11-27 15:10:00,70.0,70.02,69.98,70.0,31200.0,70.0,70.02,69.98,70.0,31200.0
2013-11-27 15:20:00,70.0,70.06,69.99,70.01,15200.0,70.0,70.06,69.99,70.01,15200.0
2013-11-27 15:30:00,70.0,70.04,69.99,70.01,20500.0,70.0,70.04,69.99,70.01,20500.0
2013-11-27 15:40:00,70.03,70.17,70.03,70.17,54000.0,70.03,70.17,70.03,70.17,54000.0
2013-11-27 15:50:00,70.16,70.3,70.16,70.2,152500.0,70.16,70.3,70.16,70.2,152500.0
2013-11-29 09:30:00,70.26,70.75,70.04,70.49,58800.0,70.26,70.75,70.04,70.49,58800.0
2013-11-29 09:40:00,70.35,70.43,69.84,69.99,29900.0,70.35,70.43,69.84,69.99,29900.0
2013-11-29 09:50:00,69.99,70.03,69.65,69.79,21800.0,69.99,70.03,69.65,69.79,21800.0
2013-11-29 10:00:00,69.79,69.84,69.39,69.53,17800.0,69.79,69.84,69.39,69.53,17800.0
2013-11-29 10:10:00,69.49,69.9,69.49,69.72,21500.0,69.49,69.9,69.49,69.72,21500.0
2013-11-29 10:20:00,69.72,69.85,69.61,69.81,13600.0,69.72,69.85,69.61,69.81,13600.0
2013-11-29 10:30:00,69.85,69.91,69.69,69.73,24400.0,69.85,69.91,69.69,69.73,24400.0
2013-11-29 10:40:00,69.73,69.79,69.65,69.66,54700.0,69.73,69.79,69.65,69.66,54700.0
2013-11-29 10:50:00,69.65,69.9,69.6,69.9,12200.0,69.65,69.9,69.6,69.9,12200.0
2013-11-29 11:00:00,69.85,69.98,69.85,69.94,5500.0,69.85,69.98,69.85,69.94,5500.0
2013-11-29 11:10:00,69.91,69.94,69.84,69.87,6300.0,69.91,69.94,69.84,69.87,6300.0
2013-11-29 11:20:00,69.91,70.01,69.84,69.88,15100.0,69.91,70.01,69.84,69.88,15100.0
2013-11-29 11:30:00,69.85,69.93,69.83,69.91,8200.0,69.85,69.93,69.83,69.91,8200.0
2013-11-29 11:40:00,69.91,69.98,69.85,69.91,12900.0,69.91,69.98,69.85,69.91,12900.0
2013-11-29 11:50:00,69.93,69.93,69.78,69.81,11200.0,69.93,69.93,69.78,69.81,11200.0
2013-11-29 12:00:00,69.83,69.93,69.83,69.93,13200.0,69.83,69.93,69.83,69.93,13200.0
2013-11-29 12:10:00,69.93,69.93,69.75,69.86,17400.0,69.93,69.93,69.75,69.86,17400.0
2013-11-29 12:20:00,69.84,69.84,69.75,69.82,7600.0,69.84,69.84,69.75,69.82,7600.0
2013-11-29 12:30:00,69.84,69.88,69.74,69.88,15500.0,69.84,69.88,69.74,69.88,15500.0
2013-11-29 12:40:00,69.88,69.94,69.81,69.81,30300.0,69.88,69.94,69.81,69.81,30300.0
2013-11-29 12:50:00,69.8,69.97,69.73,69.77,45000.0,69.8,69.97,69.73,69.77,45000.0
2013-12-02 09:30:00,70.46,71.36,70.46,71.35,140200.0,70.46,71.36,70.46,71.35,140200.0
2013-12-02 09:40:00,71.34,71.5,70.96,70.96,140300.0,71.34,71.5,70.96,70.96,140300.0
2013-12-02 09:50:00,70.99,71.21,70.95,71.03,78000.0,70.99,71.21,70.95,71.03,78000.0
2013-12-02 10:00:00,71.03,71.2,70.91,70.91,56000.0,71.03,71.2,70.91,70.91,56000.0
2013-12-02 10:10:00,70.97,71.19,70.92,71.09,52100.0,70.97,71.19,70.92,71.09,52100.0
2013-12-02 10:20:00,71.1,71.29,71.0,71.0,62800.0,71.1,71.29,71.0,71.0,62800.0
2013-12-02 10:30:00,71.0,71.01,70.69,70.94,62300.0,71.0,71.01,70.69,70.94,62300.0
2013-12-02 10:40:00,70.9,70.91,70.76,70.81,29900.0,70.9,70.91,70.76,70.81,29900.0
2013-12-02 10:50:00,70.81,71.21,70.8,71.2,33700.0,70.81,71.21,70.8,71.2,33700.0
2013-12-02 11:00:00,71.21,71.34,71.2,71.22,17700.0,71.21,71.34,71.2,71.22,17700.0
2013-12-02 11:10:00,71.24,71.27,71.1,71.16,42700.0,71.24,71.27,71.1,71.16,42700.0
2013-12-02 11:20:00,71.15,71.34,71.13,71.13,40700.0,71.15,71.34,71.13,71.13,40700.0
2013-12-02 11:30:00,71.15,71.29,71.14,71.28,18800.0,71.15,71.29,71.14,71.28,18800.0
2013-12-02 11:40:00,71.27,71.3,71.2,71.29,14900.0,71.27,71.3,71.2,71.29,14900.0
2013-12-02 11:50:00,71.3,71.3,71.17,71.21,24500.0,71.3,71.3,71.17,71.21,24500.0
2013-12-02 12:00:00,71.24,71.26,71.16,71.25,26500.0,71.24,71.26,71.16,71.25,26500.0
2013-12-02 12:10:00,71.25,71.46,71.24,71.46,32300.0,71.25,71.46,71.24,71.46,32300.0
2013-12-02 12:20:00,71.45,71.74,71.45,71.74,69400.0,71.45,71.74,71.45,71.74,69400.0
2013-12-02 12:30:00,71.71,71.87,71.59,71.68,75300.0,71.71,71.87,71.59,71.68,75300.0
2013-12-02 12:40:00,71.66,72.19,71.62,72.16,167900.0,71.66,72.19,71.62,72.16,167900.0
2013-12-02 12:50:00,72.17,72.22,71.71,71.82,91500.0,72.17,72.22,71.71,71.82,91500.0
2013-12-02 13:00:00,71.82,71.92,71.65,71.78,28800.0,71.82,71.92,71.65,71.78,28800.0
2013-12-02 13:10:00,71.77,71.77,71.35,71.49,57100.0,71.77,71.77,71.35,71.49,57100.0
2013-12-02 13:20:00,71.49,71.78,71.44,71.78,47400.0,71.49,71.78,71.44,71.78,47400.0
2013-12-02 13:30:00,71.8,71.88,71.43,71.69,103500.0,71.8,71.88,71.43,71.69,103500.0
2013-12-02 13:40:00,71.64,71.82,71.56,71.72,79800.0,71.64,71.82,71.56,71.72,79800.0
2013-12-02 13:50:00,71.73,71.88,71.73,71.87,11000.0,71.73,71.88,71.73,71.87,11000.0
2013-12-02 14:00:00,71.87,72.0,71.79,71.83,22700.0,71.87,72.0,71.79,71.83,22700.0
2013-12-02 14:10:00,71.85,71.95,71.74,71.86,48000.0,71.85,71.95,71.74,71.86,48000.0
2013-12-02 14:20:00,71.85,71.89,71.64,71.71,57500.0,71.85,71.89,71.64,71.71,57500.0
2013-12-02 14:30:00,71.7,71.8,71.69,71.71,15000.0,71.7,71.8,71.69,71.71,15000.0
2013-12-02 14:40:00,71.7,71.79,71.65,71.74,32900.0,71.7,71.79,71.65,71.74,32900.0
2013-12-02 14:50:00,71.79,71.84,71.76,71.81,11700.0,71.79,71.84,71.76,71.81,11700.0
2013-12-02 15:00:00,71.8,71.84,71.7,71.71,23400.0,71.8,71.84,71.7,71.71,23400.0
2013-12-02 15:10:00,71.72,71.79,71.68,71.7,31400.0,71.72,71.79,71.68,71.7,31400.0
2013-12-02 15:20:00,71.7,71.73,71.62,71.7,27300.0,71.7,71.73,71.62,71.7,27300.0
2013-12-02 15:30:00,71.69,71.71,71.62,71.64,68800.0,71.69,71.71,71.62,71.64,68800.0
2013-12-02 15:40:00,71.65,71.66,71.29,71.29,91200.0,71.65,71.66,71.29,71.29,91200.0
2013-12-02 15:50:00,71.32,71.43,71.31,71.38,120300.0,71.32,71.43,71.31,71.38,120300.0
2013-12-03 09:30:00,71.38,71.65,71.05,71.41,51600.0,71.38,71.65,71.05,71.41,51600.0
2013-12-03 09:40:00,71.44,71.64,71.31,71.53,36900.0,71.44,71.64,71.31,71.53,36900.0
2013-12-03 09:50:00,71.53,71.73,71.41,71.71,31200.0,71.53,71.73,71.41,71.71,31200.0
2013-12-03 10:00:00,71.74,71.94,71.72,71.8,48400.0,71.74,71.94,71.72,71.8,48400.0
2013-12-03 10:10:00,71.78,71.83,71.69,71.81,33400.0,71.78,71.83,71.69,71.81,33400.0
2013-12-03 10:20:00,71.82,71.89,71.64,71.64,52900.0,71.82,71.89,71.64,71.64,52900.0
2013-12-03 10:30:00,71.63,71.89,71.61,71.8,41800.0,71.63,71.89,71.61,71.8,41800.0
2013-12-03 10:40:00,71.8,71.88,71.34,71.37,61300.0,71.8,71.88,71.34,71.37,61300.0
2013-12-03 10:50:00,71.34,71.6,71.32,71.45,15500.0,71.34,71.6,71.32,71.45,15500.0
2013-12-03 11:00:00,71.41,71.65,71.41,71.52,29700.0,71.41,71.65,71.41,71.52,29700.0
2013-12-03 11:10:00,71.5,71.62,71.32,71.32,14200.0,71.5,71.62,71.32,71.32,14200.0
2013-12-03 11:20:00,71.32,71.53,71.32,71.51,29100.0,71.32,71.53,71.32,71.51,29100.0
2013-12-03 11:30:00,71.53,71.53,71.29,71.35,47100.0,71.53,71.53,71.29,71.35,47100.0
2013-12-03 11:40:00,71.35,71.42,71.02,71.06,37300.0,71.35,71.42,71.02,71.06,37300.0
2013-12-03 11:50:00,71.06,71.13,70.96,71.01,29200.0,71.06,71.13,70.96,71.01,29200.0
2013-12-03 12:00:00,71.02,71.02,70.8,70.92,97200.0,71.02,71.02,70.8,70.92,97200.0
2013-12-03 12:10:00,70.96,70.96,70.72,70.83,24600.0,70.96,70.96,70.72,70.83,24600.0
2013-12-03 12:20:00,70.79,71.01,70.79,70.93,30300.0,70.79,71.01,70.79,70.93,30300.0
2013-12-03 12:30:00,70.9,71.24,70.87,71.17,57400.0,70.9,71.24,70.87,71.17,57400.0
2013-12-03 12:40:00,71.17,71.31,71.0,71.18,56700.0,71.17,71.31,71.0,71.18,56700.0
2013-12-03 12:50:00,71.18,71.23,71.11,71.11,16800.0,71.18,71.23,71.11,71.11,16800.0
2013-12-03 13:00:00,71.09,71.22,70.99,71.17,34200.0,71.09,71.22,70.99,71.17,34200.0
2013-12-03 13:10:00,71.16,71.2,70.93,70.98,29800.0,71.16,71.2,70.93,70.98,29800.0
2013-12-03 13:20:00,70.98,70.99,70.68,70.81,16900.0,70.98,70.99,70.68,70.81,16900.0
2013-12-03 13:30:00,70.79,70.92,70.67,70.86,30700.0,70.79,70.92,70.67,70.86,30700.0
2013-12-03 13:40:00,70.91,71.04,70.88,71.03,26300.0,70.91,71.04,70.88,71.03,26300.0
2013-12-03 13:50:00,71.03,71.05,70.94,71.0,17100.0,71.03,71.05,70.94,71.0,17100.0
2013-12-03 14:00:00,71.01,71.08,70.92,70.93,22000.0,71.01,71.08,70.92,70.93,22000.0
2013-12-03 14:10:00,70.94,70.98,70.9,70.93,15700.0,70.94,70.98,70.9,70.93,15700.0
2013-12-03 14:20:00,70.89,71.08,70.89,71.03,22800.0,70.89,71.08,70.89,71.03,22800.0
2013-12-03 14:30:00,71.03,71.25,70.93,71.23,34400.0,71.03,71.25,70.93,71.23,34400.0
2013-12-03 14:40:00,71.23,71.35,71.22,71.33,31300.0,71.23,71.35,71.22,71.33,31300.0
2013-12-03 14:50:00,71.33,71.47,71.25,71.47,96900.0,71.33,71.47,71.25,71.47,96900.0
2013-12-03 15:00:00,71.47,71.57,71.45,71.54,41100.0,71.47,71.57,71.45,71.54,41100.0
2013-12-03 15:10:00,71.52,71.75,71.52,71.75,62900.0,71.52,71.75,71.52,71.75,62900.0
2013-12-03 15:20:00,71.74,71.75,71.65,71.7,53000.0,71.74,71.75,71.65,71.7,53000.0
2013-12-03 15:30:00,71.7,71.7,71.36,71.36,56800.0,71.7,71.7,71.36,71.36,56800.0
2013-12-03 15:40:00,71.36,71.52,71.31,71.51,91800.0,71.36,71.52,71.31,71.51,91800.0
2013-12-03 15:50:00,71.51,71.59,71.45,71.51,111700.0,71.51,71.59,71.45,71.51,111700.0
2013-12-04 09:30:00,71.25,71.6,70.7,71.21,39100.0,71.25,71.6,70.7,71.21,39100.0
2013-12-04 09:40:00,71.22,71.45,71.02,71.19,27300.0,71.22,71.45,71.02,71.19,27300.0
2013-12-04 09:50:00,71.19,71.2,70.53,70.6,52400.0,71.19,71.2,70.53,70.6,52400.0
2013-12-04 10:00:00,70.71,71.13,70.61,71.0,47800.0,70.71,71.13,70.61,71.0,47800.0
2013-12-04 10:10:00,71.0,71.33,70.95,71.03,34500.0,71.0,71.33,70.95,71.03,34500.0
2013-12-04 10:20:00,71.0,71.13,70.91,71.0,52400.0,71.0,71.13,70.91,71.0,52400.0
2013-12-04 10:30:00,71.0,71.0,70.61,70.67,38000.0,71.0,71.0,70.61,70.67,38000.0
2013-12-04 10:40:00,70.68,70.82,70.59,70.79,53500.0,70.68,70.82,70.59,70.79,53500.0
2013-12-04 10:50:00,70.76,70.83,70.65,70.8,34800.0,70.76,70.83,70.65,70.8,34800.0
2013-12-04 11:00:00,70.8,70.83,70.72,70.73,21000.0,70.8,70.83,70.72,70.73,21000.0
2013-12-04 11:10:00,70.7,70.7,70.48,70.55,50700.0,70.7,70.7,70.48,70.55,50700.0
2013-12-04 11:20:00,70.58,70.58,70.15,70.17,24900.0,70.58,70.58,70.15,70.17,24900.0
2013-12-04 11:30:00,70.19,70.38,70.17,70.26,40600.0,70.19,70.38,70.17,70.26,40600.0
2013-12-04 11:40:00,70.26,70.26,70.15,70.25,28000.0,70.26,70.26,70.15,70.25,28000.0
2013-12-04 11:50:00,70.24,70.42,70.24,70.41,27900.0,70.24,70.42,70.24,70.41,27900.0
2013-12-04 12:00:00,70.39,70.41,70.27,70.28,32800.0,70.39,70.41,70.27,70.28,32800.0
2013-12-04 12:10:00,70.28,70.38,70.24,70.33,46800.0,70.28,70.38,70.24,70.33,46800.0
2013-12-04 12:20:00,70.33,70.62,70.27,70.48,31800.0,70.33,70.62,70.27,70.48,31800.0
2013-12-04 12:30:00,70.5,70.65,70.43,70.49,20700.0,70.5,70.65,70.43,70.49,20700.0
2013-12-04 12:40:00,70.49,70.82,70.43,70.65,70600.0,70.49,70.82,70.43,70.65,70600.0
2013-12-04 12:50:00,70.58,70.62,70.43,70.48,13600.0,70.58,70.62,70.43,70.48,13600.0
2013-12-04 13:00:00,70.48,70.54,70.39,70.45,24700.0,70.48,70.54,70.39,70.45,24700.0
2013-12-04 13:10:00,70.44,70.44,70.25,70.28,28100.0,70.44,70.44,70.25,70.28,28100.0
2013-12-04 13:20:00,70.26,70.32,70.17,70.25,34300.0,70.26,70.32,70.17,70.25,34300.0
2013-12-04 13:30:00,70.22,70.24,70.0,70.08,56200.0,70.22,70.24,70.0,70.08,56200.0
2013-12-04 13:40:00,70.09,70.13,69.97,70.09,32900.0,70.09,70.13,69.97,70.09,32900.0
2013-12-04 13:50:00,70.05,70.08,69.91,70.01,48200.0,70.05,70.08,69.91,70.01,48200.0
2013-12-04 14:00:00,70.03,70.17,69.98,70.02,65100.0,70.03,70.17,69.98,70.02,65100.0
2013-12-04 14:10:00,70.0,70.28,69.96,70.28,65400.0,70.0,70.28,69.96,70.28,65400.0
2013-12-04 14:20:00,70.3,70.4,70.25,70.36,32900.0,70.3,70.4,70.25,70.36,32900.0
2013-12-04 14:30:00,70.32,70.47,70.28,70.46,27200.0,70.32,70.47,70.28,70.46,27200.0
2013-12-04 14:40:00,70.43,70.5,70.3,70.32,32500.0,70.43,70.5,70.3,70.32,32500.0
2013-12-04 14:50:00,70.28,70.42,70.18,70.22,97000.0,70.28,70.42,70.18,70.22,97000.0
2013-12-04 15:00:00,70.2,70.25,70.12,70.14,38400.0,70.2,70.25,70.12,70.14,38400.0
2013-12-04 15:10:00,70.12,70.26,70.12,70.21,52400.0,70.12,70.26,70.12,70.21,52400.0
2013-12-04 15:20:00,70.22,70.26,70.16,70.26,42100.0,70.22,70.26,70.16,70.26,42100.0
2013-12-04 15:30:00,70.25,70.26,70.13,70.22,67300.0,70.25,70.26,70.13,70.22,67300.0
2013-12-04 15:40:00,70.23,70.44,70.22,70.41,62300.0,70.23,70.44,70.22,70.41,62300.0
2013-12-04 15:50:00,70.42,70.43,70.23,70.29,114800.0,70.42,70.43,70.23,70.29,114800.0
2013-12-05 09:30:00,69.54,70.38,69.54,69.99,37500.0,69.54,70.38,69.54,69.99,37500.0
2013-12-05 09:40:00,69.94,70.14,69.39,69.45,51900.0,69.94,70.14,69.39,69.45,51900.0
2013-12-05 09:50:00,69.42,69.85,69.2,69.85,44500.0,69.42,69.85,69.2,69.85,44500.0
2013-12-05 10:00:00,69.8,70.12,69.76,70.09,61600.0,69.8,70.12,69.76,70.09,61600.0
2013-12-05 10:10:00,70.13,70.13,69.66,69.78,18900.0,70.13,70.13,69.66,69.78,18900.0
2013-12-05 10:20:00,69.82,69.82,69.52,69.57,32000.0,69.82,69.82,69.52,69.57,32000.0
2013-12-05 10:30:00,69.57,69.89,69.56,69.86,42900.0,69.57,69.89,69.56,69.86,42900.0
2013-12-05 10:40:00,69.88,70.13,69.81,70.12,76500.0,69.88,70.13,69.81,70.12,76500.0
2013-12-05 10:50:00,70.12,70.15,69.9,69.99,25400.0,70.12,70.15,69.9,69.99,25400.0
2013-12-05 11:00:00,69.98,70.15,69.82,70.1,17400.0,69.98,70.15,69.82,70.1,17400.0
2013-12-05 11:10:00,70.1,70.37,70.02,70.31,56000.0,70.1,70.37,70.02,70.31,56000.0
2013-12-05 11:20:00,70.21,70.59,70.19,70.52,80400.0,70.21,70.59,70.19,70.52,80400.0
2013-12-05 11:30:00,70.54,70.54,69.91,70.09,38800.0,70.54,70.54,69.91,70.09,38800.0
2013-12-05 11:40:00,70.14,70.31,70.03,70.16,39600.0,70.14,70.31,70.03,70.16,39600.0
2013-12-05 11:50:00,70.12,70.62,70.04,70.55,45400.0,70.12,70.62,70.04,70.55,45400.0
2013-12-05 12:00:00,70.53,70.75,70.48,70.68,23800.0,70.53,70.75,70.48,70.68,23800.0
2013-12-05 12:10:00,70.62,70.67,70.24,70.24,30300.0,70.62,70.67,70.24,70.24,30300.0
2013-12-05 12:20:00,70.24,70.56,70.12,70.53,66900.0,70.24,70.56,70.12,70.53,66900.0
2013-12-05 12:30:00,70.51,70.53,70.15,70.36,36300.0,70.51,70.53,70.15,70.36,36300.0
2013-12-05 12:40:00,70.36,70.45,70.23,70.28,51700.0,70.36,70.45,70.23,70.28,51700.0
2013-12-05 12:50:00,70.24,70.34,70.14,70.3,25000.0,70.24,70.34,70.14,70.3,25000.0
2013-12-05 13:00:00,70.27,70.41,70.16,70.41,33100.0,70.27,70.41,70.16,70.41,33100.0
2013-12-05 13:10:00,70.39,70.59,70.39,70.56,19100.0,70.39,70.59,70.39,70.56,19100.0
2013-12-05 13:20:00,70.58,70.79,70.5,70.67,61800.0,70.58,70.79,70.5,70.67,61800.0
2013-12-05 13:30:00,70.65,70.75,70.63,70.73,8200.0,70.65,70.75,70.63,70.73,8200.0
2013-12-05 13:40:00,70.71,70.73,70.49,70.6,40500.0,70.71,70.73,70.49,70.6,40500.0
2013-12-05 13:50:00,70.6,70.63,70.42,70.42,34500.0,70.6,70.63,70.42,70.42,34500.0
2013-12-05 14:00:00,70.44,70.45,70.17,70.17,31700.0,70.44,70.45,70.17,70.17,31700.0
2013-12-05 14:10:00,70.13,70.43,70.13,70.25,57200.0,70.13,70.43,70.13,70.25,57200.0
2013-12-05 14:20:00,70.28,70.48,70.23,70.43,30300.0,70.28,70.48,70.23,70.43,30300.0
2013-12-05 14:30:00,70.43,70.6,70.43,70.59,50800.0,70.43,70.6,70.43,70.59,50800.0
2013-12-05 14:40:00,70.64,70.69,70.53,70.53,21400.0,70.64,70.69,70.53,70.53,21400.0
2013-12-05 14:50:00,70.57,70.73,70.49,70.7,67600.0,70.57,70.73,70.49,70.7,67600.0
2013-12-05 15:00:00,70.69,70.74,70.63,70.7,87800.0,70.69,70.74,70.63,70.7,87800.0
2013-12-05 15:10:00,70.69,70.74,70.61,70.62,57800.0,70.69,70.74,70.61,70.62,57800.0
2013-12-05 15:20:00,70.62,70.68,70.53,70.63,24100.0,70.62,70.68,70.53,70.63,24100.0
2013-12-05 15:30:00,70.62,70.77,70.61,70.7,20900.0,70.62,70.77,70.61,70.7,20900.0
2013-12-05 15:40:00,70.7,70.71,70.5,70.6,35700.0,70.7,70.71,70.5,70.6,35700.0
2013-12-05 15:50:00,70.61,70.75,70.52,70.63,69600.0,70.61,70.75,70.52,70.63,69600.0
2013-12-06 09:30:00,70.7,70.83,70.42,70.5,68500.0,70.7,70.83,70.42,70.5,68500.0
2013-12-06 09:40:00,70.5,70.56,69.77,70.0,119900.0,70.5,70.56,69.77,70.0,119900.0
2013-12-06 09:50:00,70.0,70.0,69.6,69.76,100700.0,70.0,70.0,69.6,69.76,100700.0
2013-12-06 10:00:00,69.8,69.92,69.5,69.55,76100.0,69.8,69.92,69.5,69.55,76100.0
2013-12-06 10:10:00,69.59,69.6,69.26,69.49,92700.0,69.59,69.6,69.26,69.49,92700.0
2013-12-06 10:20:00,69.49,69.65,69.39,69.44,32100.0,69.49,69.65,69.39,69.44,32100.0
2013-12-06 10:30:00,69.44,69.49,69.3,69.49,50000.0,69.44,69.49,69.3,69.49,50000.0
2013-12-06 10:40:00,69.49,69.55,69.41,69.53,74600.0,69.49,69.55,69.41,69.53,74600.0
2013-12-06 10:50:00,69.55,69.94,69.44,69.88,145400.0,69.55,69.94,69.44,69.88,145400.0
2013-12-06 11:00:00,69.84,69.98,69.75,69.85,39700.0,69.84,69.98,69.75,69.85,39700.0
2013-12-06 11:10:00,69.81,70.01,69.79,70.01,30200.0,69.81,70.01,69.79,70.01,30200.0
2013-12-06 11:20:00,70.02,70.21,69.92,70.0,64200.0,70.02,70.21,69.92,70.0,64200.0
2013-12-06 11:30:00,70.02,70.09,69.69,69.69,23300.0,70.02,70.09,69.69,69.69,23300.0
2013-12-06 11:40:00,69.71,69.85,69.65,69.85,38500.0,69.71,69.85,69.65,69.85,38500.0
2013-12-06 11:50:00,69.88,69.93,69.71,69.76,61300.0,69.88,69.93,69.71,69.76,61300.0
2013-12-06 12:00:00,69.77,69.89,69.71,69.88,14300.0,69.77,69.89,69.71,69.88,14300.0
2013-12-06 12:10:00,69.88,70.09,69.8,69.94,98700.0,69.88,70.09,69.8,69.94,98700.0
2013-12-06 12:20:00,69.9,70.16,69.9,69.95,16000.0,69.9,70.16,69.9,69.95,16000.0
2013-12-06 12:30:00,69.93,69.93,69.73,69.8,13500.0,69.93,69.93,69.73,69.8,13500.0
2013-12-06 12:40:00,69.8,69.93,69.73,69.76,53900.0,69.8,69.93,69.73,69.76,53900.0
2013-12-06 12:50:00,69.79,69.85,69.75,69.78,13400.0,69.79,69.85,69.75,69.78,13400.0
2013-12-06 13:00:00,69.81,69.99,69.75,69.86,30200.0,69.81,69.99,69.75,69.86,30200.0
2013-12-06 13:10:00,69.84,69.92,69.76,69.81,35200.0,69.84,69.92,69.76,69.81,35200.0
2013-12-06 13:20:00,69.81,69.87,69.77,69.82,10200.0,69.81,69.87,69.77,69.82,10200.0
2013-12-06 13:30:00,69.79,69.91,69.76,69.83,17700.0,69.79,69.91,69.76,69.83,17700.0
2013-12-06 13:40:00,69.85,70.0,69.85,69.95,14700.0,69.85,70.0,69.85,69.95,14700.0
2013-12-06 13:50:00,69.91,69.91,69.74,69.77,24400.0,69.91,69.91,69.74,69.77,24400.0
2013-12-06 14:00:00,69.76,69.96,69.74,69.94,37100.0,69.76,69.96,69.74,69.94,37100.0
2013-12-06 14:10:00,69.93,69.99,69.82,69.86,13200.0,69.93,69.99,69.82,69.86,13200.0
2013-12-06 14:20:00,69.85,69.85,69.81,69.82,10300.0,69.85,69.85,69.81,69.82,10300.0
2013-12-06 14:30:00,69.81,69.85,69.69,69.79,23500.0,69.81,69.85,69.69,69.79,23500.0
2013-12-06 14:40:00,69.82,69.93,69.8,69.84,13500.0,69.82,69.93,69.8,69.84,13500.0
2013-12-06 14:50:00,69.85,70.01,69.81,69.97,66300.0,69.85,70.01,69.81,69.97,66300.0
2013-12-06 15:00:00,69.96,69.98,69.9,69.9,35600.0,69.96,69.98,69.9,69.9,35600.0
2013-12-06 15:10:00,69.89,69.9,69.57,69.59,33400.0,69.89,69.9,69.57,69.59,33400.0
2013-12-06 15:20:00,69.59,69.65,69.48,69.59,32700.0,69.59,69.65,69.48,69.59,32700.0
2013-12-06 15:30:00,69.58,69.64,69.52,69.54,28500.0,69.58,69.64,69.52,69.54,28500.0
2013-12-06 15:40:00,69.55,69.78,69.54,69.72,37200.0,69.55,69.78,69.54,69.72,37200.0
2013-12-06 15:50:00,69.73,69.9,69.68,69.82,101200.0,69.73,69.9,69.68,69.82,101200.0
2013-12-09 09:30:00,69.88,70.49,69.53,69.78,96500.0,69.88,70.49,69.53,69.78,96500.0
2013-12-09 09:40:00,69.78,70.17,69.73,70.04,60500.0,69.78,70.17,69.73,70.04,60500.0
2013-12-09 09:50:00,70.03,70.45,70.02,70.19,68500.0,70.03,70.45,70.02,70.19,68500.0
2013-12-09 10:00:00,70.24,70.35,70.18,70.31,70300.0,70.24,70.35,70.18,70.31,70300.0
2013-12-09 10:10:00,70.34,70.51,70.21,70.43,79300.0,70.34,70.51,70.21,70.43,79300.0
2013-12-09 10:20:00,70.43,70.44,70.0,70.08,48600.0,70.43,70.44,70.0,70.08,48600.0
2013-12-09 10:30:00,70.07,70.26,70.0,70.22,21700.0,70.07,70.26,70.0,70.22,21700.0
2013-12-09 10:40:00,70.17,70.23,70.07,70.08,54000.0,70.17,70.23,70.07,70.08,54000.0
2013-12-09 10:50:00,70.08,70.44,70.06,70.28,30100.0,70.08,70.44,70.06,70.28,30100.0
2013-12-09 11:00:00,70.28,70.5,70.28,70.36,22000.0,70.28,70.5,70.28,70.36,22000.0
2013-12-09 11:10:00,70.41,70.48,70.24,70.26,22800.0,70.41,70.48,70.24,70.26,22800.0
2013-12-09 11:20:00,70.3,70.48,70.3,70.39,28300.0,70.3,70.48,70.3,70.39,28300.0
2013-12-09 11:30:00,70.36,70.6,70.36,70.55,70500.0,70.36,70.6,70.36,70.55,70500.0
2013-12-09 11:40:00,70.57,70.59,70.37,70.38,84100.0,70.57,70.59,70.37,70.38,84100.0
2013-12-09 11:50:00,70.37,70.4,70.23,70.4,35600.0,70.37,70.4,70.23,70.4,35600.0
2013-12-09 12:00:00,70.42,70.42,70.25,70.34,26000.0,70.42,70.42,70.25,70.34,26000.0
2013-12-09 12:10:00,70.33,70.4,70.23,70.4,18600.0,70.33,70.4,70.23,70.4,18600.0
2013-12-09 12:20:00,70.4,70.48,70.25,70.28,51800.0,70.4,70.48,70.25,70.28,51800.0
2013-12-09 12:30:00,70.28,70.38,70.28,70.33,9900.0,70.28,70.38,70.28,70.33,9900.0
2013-12-09 12:40:00,70.33,70.41,70.25,70.26,18400.0,70.33,70.41,70.25,70.26,18400.0
2013-12-09 12:50:00,70.27,70.32,70.23,70.27,11400.0,70.27,70.32,70.23,70.27,11400.0
2013-12-09 13:00:00,70.26,70.32,70.25,70.3,10700.0,70.26,70.32,70.25,70.3,10700.0
2013-12-09 13:10:00,70.31,70.36,70.29,70.3,23700.0,70.31,70.36,70.29,70.3,23700.0
2013-12-09 13:20:00,70.35,70.35,70.28,70.29,11000.0,70.35,70.35,70.28,70.29,11000.0
2013-12-09 13:30:00,70.32,70.35,70.25,70.32,17900.0,70.32,70.35,70.25,70.32,17900.0
2013-12-09 13:40:00,70.32,70.32,70.25,70.26,19500.0,70.32,70.32,70.25,70.26,19500.0
2013-12-09 13:50:00,70.26,70.31,70.24,70.26,19500.0,70.26,70.31,70.24,70.26,19500.0
2013-12-09 14:00:00,70.29,70.32,70.24,70.26,26900.0,70.29,70.32,70.24,70.26,26900.0
2013-12-09 14:10:00,70.27,70.32,70.25,70.25,23800.0,70.27,70.32,70.25,70.25,23800.0
2013-12-09 14:20:00,70.26,70.3,70.17,70.28,23400.0,70.26,70.3,70.17,70.28,23400.0
2013-12-09 14:30:00,70.26,70.29,70.15,70.16,21900.0,70.26,70.29,70.15,70.16,21900.0
2013-12-09 14:40:00,70.15,70.27,70.1,70.27,23300.0,70.15,70.27,70.1,70.27,23300.0
2013-12-09 14:50:00,70.29,70.32,70.2,70.28,25000.0,70.29,70.32,70.2,70.28,25000.0
2013-12-09 15:00:00,70.28,70.31,70.2,70.29,23100.0,70.28,70.31,70.2,70.29,23100.0
2013-12-09 15:10:00,70.3,70.31,70.25,70.3,32800.0,70.3,70.31,70.25,70.3,32800.0
2013-12-09 15:20:00,70.29,70.32,70.23,70.29,38400.0,70.29,70.32,70.23,70.29,38400.0
2013-12-09 15:30:00,70.28,70.31,70.24,70.28,47000.0,70.28,70.31,70.24,70.28,47000.0
2013-12-09 15:40:00,70.28,70.34,70.17,70.2,81700.0,70.28,70.34,70.17,70.2,81700.0
2013-12-09 15:50:00,70.21,70.36,70.19,70.33,137500.0,70.21,70.36,70.19,70.33,137500.0
2013-12-10 09:30:00,71.98,72.0,70.63,71.12,329900.0,71.98,72.0,70.63,71.12,329900.0
2013-12-10 09:40:00,71.15,71.16,69.51,69.82,362700.0,71.15,71.16,69.51,69.82,362700.0
2013-12-10 09:50:00,69.96,70.33,69.15,69.81,596100.0,69.96,70.33,69.15,69.81,596100.0
2013-12-10 10:00:00,69.83,70.0,69.6,69.62,300200.0,69.83,70.0,69.6,69.62,300200.0
2013-12-10 10:10:00,69.62,70.85,69.61,70.75,381300.0,69.62,70.85,69.61,70.75,381300.0
2013-12-10 10:20:00,70.76,70.96,70.58,70.65,134800.0,70.76,70.96,70.58,70.65,134800.0
2013-12-10 10:30:00,70.65,70.87,70.4,70.56,151800.0,70.65,70.87,70.4,70.56,151800.0
2013-12-10 10:40:00,70.55,70.93,70.47,70.68,121800.0,70.55,70.93,70.47,70.68,121800.0
2013-12-10 10:50:00,70.66,70.82,70.36,70.64,147900.0,70.66,70.82,70.36,70.64,147900.0
2013-12-10 11:00:00,70.59,70.76,70.33,70.45,89100.0,70.59,70.76,70.33,70.45,89100.0
2013-12-10 11:10:00,70.37,70.41,69.99,70.05,150100.0,70.37,70.41,69.99,70.05,150100.0
2013-12-10 11:20:00,70.05,70.27,69.94,70.14,144000.0,70.05,70.27,69.94,70.14,144000.0
2013-12-10 11:30:00,70.18,70.36,70.06,70.29,74400.0,70.18,70.36,70.06,70.29,74400.0
2013-12-10 11:40:00,70.32,70.35,70.13,70.28,54700.0,70.32,70.35,70.13,70.28,54700.0
2013-12-10 11:50:00,70.26,70.27,69.85,70.06,106900.0,70.26,70.27,69.85,70.06,106900.0
2013-12-10 12:00:00,70.05,70.16,69.75,70.02,61200.0,70.05,70.16,69.75,70.02,61200.0
2013-12-10 12:10:00,70.0,70.09,69.87,69.91,53300.0,70.0,70.09,69.87,69.91,53300.0
2013-12-10 12:20:00,69.88,70.12,69.76,70.03,63800.0,69.88,70.12,69.76,70.03,63800.0
2013-12-10 12:30:00,70.01,70.02,69.94,70.0,46900.0,70.01,70.02,69.94,70.0,46900.0
2013-12-10 12:40:00,70.0,70.09,69.94,70.0,72400.0,70.0,70.09,69.94,70.0,72400.0
2013-12-10 12:50:00,69.98,70.25,69.98,70.07,42100.0,69.98,70.25,69.98,70.07,42100.0
2013-12-10 13:00:00,70.06,70.13,69.94,69.97,53300.0,70.06,70.13,69.94,69.97,53300.0
2013-12-10 13:10:00,69.97,70.0,69.75,69.89,53300.0,69.97,70.0,69.75,69.89,53300.0
2013-12-10 13:20:00,69.9,70.07,69.82,69.9,36000.0,69.9,70.07,69.82,69.9,36000.0
2013-12-10 13:30:00,69.9,70.04,69.85,70.0,32900.0,69.9,70.04,69.85,70.0,32900.0
2013-12-10 13:40:00,70.0,70.07,69.95,69.95,44200.0,70.0,70.07,69.95,69.95,44200.0
2013-12-10 13:50:00,69.94,70.08,69.85,70.05,24100.0,69.94,70.08,69.85,70.05,24100.0
2013-12-10 14:00:00,70.04,70.06,69.99,70.0,25000.0,70.04,70.06,69.99,70.0,25000.0
2013-12-10 14:10:00,70.0,70.12,69.99,70.0,24900.0,70.0,70.12,69.99,70.0,24900.0
2013-12-10 14:20:00,70.0,70.02,69.95,70.0,33600.0,70.0,70.02,69.95,70.0,33600.0
2013-12-10 14:30:00,69.99,70.02,69.88,70.01,36500.0,69.99,70.02,69.88,70.01,36500.0
2013-12-10 14:40:00,70.0,70.0,69.5,69.56,103800.0,70.0,70.0,69.5,69.56,103800.0
2013-12-10 14:50:00,69.56,69.56,69.15,69.31,125700.0,69.56,69.56,69.15,69.31,125700.0
2013-12-10 15:00:00,69.3,69.5,69.21,69.35,91500.0,69.3,69.5,69.21,69.35,91500.0
2013-12-10 15:10:00,69.35,69.35,68.8,68.99,175900.0,69.35,69.35,68.8,68.99,175900.0
2013-12-10 15:20:00,68.99,69.2,68.93,69.13,120300.0,68.99,69.2,68.93,69.13,120300.0
2013-12-10 15:30:00,69.14,69.24,69.1,69.15,124700.0,69.14,69.24,69.1,69.15,124700.0
2013-12-10 15:40:00,69.15,69.25,68.98,69.08,199900.0,69.15,69.25,68.98,69.08,199900.0
2013-12-10 15:50:00,69.09,69.15,69.05,69.11,288200.0,69.09,69.15,69.05,69.11,288200.0
2013-12-11 09:30:00,69.26,69.62,68.8,69.07,179400.0,69.26,69.62,68.8,69.07,179400.0
2013-12-11 09:40:00,69.07,69.1,68.36,68.81,147300.0,69.07,69.1,68.36,68.81,147300.0
2013-12-11 09:50:00,68.82,68.96,68.57,68.76,122400.0,68.82,68.96,68.57,68.76,122400.0
2013-12-11 10:00:00,68.8,68.87,68.3,68.64,164500.0,68.8,68.87,68.3,68.64,164500.0
2013-12-11 10:10:00,68.69,69.02,68.47,68.52,92000.0,68.69,69.02,68.47,68.52,92000.0
2013-12-11 10:20:00,68.56,68.87,68.44,68.44,51000.0,68.56,68.87,68.44,68.44,51000.0
2013-12-11 10:30:00,68.51,68.51,68.25,68.26,108200.0,68.51,68.51,68.25,68.26,108200.0
2013-12-11 10:40:00,68.3,68.33,68.05,68.05,92800.0,68.3,68.33,68.05,68.05,92800.0
2013-12-11 10:50:00,68.06,68.27,67.62,68.14,248800.0,68.06,68.27,67.62,68.14,248800.0
2013-12-11 11:00:00,68.19,68.34,68.05,68.14,73200.0,68.19,68.34,68.05,68.14,73200.0
2013-12-11 11:10:00,68.1,68.41,68.02,68.17,53200.0,68.1,68.41,68.02,68.17,53200.0
2013-12-11 11:20:00,68.19,68.26,68.03,68.23,57400.0,68.19,68.26,68.03,68.23,57400.0
2013-12-11 11:30:00,68.2,68.22,68.1,68.1,49400.0,68.2,68.22,68.1,68.1,49400.0
2013-12-11 11:40:00,68.1,68.17,68.03,68.11,92600.0,68.1,68.17,68.03,68.11,92600.0
2013-12-11 11:50:00,68.11,68.2,68.04,68.2,49600.0,68.11,68.2,68.04,68.2,49600.0
2013-12-11 12:00:00,68.2,68.49,68.2,68.49,106900.0,68.2,68.49,68.2,68.49,106900.0
2013-12-11 12:10:00,68.49,68.6,68.19,68.29,64400.0,68.49,68.6,68.19,68.29,64400.0
2013-12-11 12:20:00,68.32,68.35,68.04,68.04,67100.0,68.32,68.35,68.04,68.04,67100.0
2013-12-11 12:30:00,68.04,68.25,68.01,68.25,68100.0,68.04,68.25,68.01,68.25,68100.0
2013-12-11 12:40:00,68.24,68.35,68.24,68.32,45100.0,68.24,68.35,68.24,68.32,45100.0
2013-12-11 12:50:00,68.32,68.32,68.06,68.15,52100.0,68.32,68.32,68.06,68.15,52100.0
2013-12-11 13:00:00,68.15,68.45,68.14,68.43,79000.0,68.15,68.45,68.14,68.43,79000.0
2013-12-11 13:10:00,68.45,68.63,68.44,68.56,72100.0,68.45,68.63,68.44,68.56,72100.0
2013-12-11 13:20:00,68.56,68.64,68.54,68.58,67200.0,68.56,68.64,68.54,68.58,67200.0
2013-12-11 13:30:00,68.58,68.76,68.52,68.64,60300.0,68.58,68.76,68.52,68.64,60300.0
2013-12-11 13:40:00,68.65,68.74,68.63,68.64,42700.0,68.65,68.74,68.63,68.64,42700.0
2013-12-11 13:50:00,68.64,68.75,68.59,68.69,24600.0,68.64,68.75,68.59,68.69,24600.0
2013-12-11 14:00:00,68.7,68.72,68.5,68.51,55300.0,68.7,68.72,68.5,68.51,55300.0
2013-12-11 14:10:00,68.51,68.53,68.38,68.49,74300.0,68.51,68.53,68.38,68.49,74300.0
2013-12-11 14:20:00,68.49,68.62,68.47,68.62,58800.0,68.49,68.62,68.47,68.62,58800.0
2013-12-11 14:30:00,68.64,68.64,68.45,68.5,80700.0,68.64,68.64,68.45,68.5,80700.0
2013-12-11 14:40:00,68.5,68.54,68.39,68.46,68500.0,68.5,68.54,68.39,68.46,68500.0
2013-12-11 14:50:00,68.47,68.48,68.18,68.18,94900.0,68.47,68.48,68.18,68.18,94900.0
2013-12-11 15:00:00,68.18,68.49,68.12,68.47,127500.0,68.18,68.49,68.12,68.47,127500.0
2013-12-11 15:10:00,68.49,68.55,68.34,68.42,94700.0,68.49,68.55,68.34,68.42,94700.0
2013-12-11 15:20:00,68.41,68.42,68.32,68.36,84900.0,68.41,68.42,68.32,68.36,84900.0
2013-12-11 15:30:00,68.35,68.45,68.31,68.41,110600.0,68.35,68.45,68.31,68.41,110600.0
2013-12-11 15:40:00,68.4,68.46,68.19,68.23,284600.0,68.4,68.46,68.19,68.23,284600.0
2013-12-11 15:50:00,68.24,68.46,68.19,68.31,375800.0,68.24,68.46,68.19,68.31,375800.0
2013-12-12 09:30:00,63.13,64.38,62.22,62.8,2349300.0,63.13,64.38,62.22,62.8,2349300.0
2013-12-12 09:40:00,62.78,63.0,60.76,61.36,2056600.0,62.78,63.0,60.76,61.36,2056600.0
2013-12-12 09:50:00,61.4,61.9,61.0,61.19,1254700.0,61.4,61.9,61.0,61.19,1254700.0
2013-12-12 10:00:00,61.2,61.6,60.95,61.01,1053400.0,61.2,61.6,60.95,61.01,1053400.0
2013-12-12 10:10:00,61.02,61.3,60.55,60.75,1267000.0,61.02,61.3,60.55,60.75,1267000.0
2013-12-12 10:20:00,60.75,61.43,60.69,60.9,847900.0,60.75,61.43,60.69,60.9,847900.0
2013-12-12 10:30:00,60.9,61.69,60.72,61.4,799100.0,60.9,61.69,60.72,61.4,799100.0
2013-12-12 10:40:00,61.39,61.42,60.75,60.91,534900.0,61.39,61.42,60.75,60.91,534900.0
2013-12-12 10:50:00,60.91,61.09,60.71,61.0,427700.0,60.91,61.09,60.71,61.0,427700.0
2013-12-12 11:00:00,61.0,61.29,60.81,61.14,427100.0,61.0,61.29,60.81,61.14,427100.0
2013-12-12 11:10:00,61.18,61.32,60.6,60.62,681600.0,61.18,61.32,60.6,60.62,681600.0
2013-12-12 11:20:00,60.62,60.87,60.55,60.86,665700.0,60.62,60.87,60.55,60.86,665700.0
2013-12-12 11:30:00,60.86,61.13,60.75,60.91,662300.0,60.86,61.13,60.75,60.91,662300.0
2013-12-12 11:40:00,60.93,61.09,60.81,60.92,581800.0,60.93,61.09,60.81,60.92,581800.0
2013-12-12 11:50:00,60.92,61.0,60.75,60.89,325400.0,60.92,61.0,60.75,60.89,325400.0
2013-12-12 12:00:00,60.9,60.9,60.64,60.75,337300.0,60.9,60.9,60.64,60.75,337300.0
2013-12-12 12:10:00,60.71,61.25,60.62,61.22,717600.0,60.71,61.25,60.62,61.22,717600.0
2013-12-12 12:20:00,61.22,61.3,60.85,60.92,703400.0,61.22,61.3,60.85,60.92,703400.0
2013-12-12 12:30:00,60.92,60.95,60.85,60.89,310700.0,60.92,60.95,60.85,60.89,310700.0
2013-12-12 12:40:00,60.9,60.9,60.77,60.82,315700.0,60.9,60.9,60.77,60.82,315700.0
2013-12-12 12:50:00,60.82,60.89,60.8,60.88,296600.0,60.82,60.89,60.8,60.88,296600.0
2013-12-12 13:00:00,60.88,60.95,60.82,60.83,307200.0,60.88,60.95,60.82,60.83,307200.0
2013-12-12 13:10:00,60.83,61.01,60.81,60.97,373000.0,60.83,61.01,60.81,60.97,373000.0
2013-12-12 13:20:00,60.97,60.98,60.81,60.88,316500.0,60.97,60.98,60.81,60.88,316500.0
2013-12-12 13:30:00,60.88,61.23,60.82,61.0,453700.0,60.88,61.23,60.82,61.0,453700.0
2013-12-12 13:40:00,60.99,61.1,60.91,60.96,324700.0,60.99,61.1,60.91,60.96,324700.0
2013-12-12 13:50:00,60.96,61.09,60.94,61.0,340100.0,60.96,61.09,60.94,61.0,340100.0
2013-12-12 14:00:00,61.0,61.05,60.9,61.0,368100.0,61.0,61.05,60.9,61.0,368100.0
2013-12-12 14:10:00,61.0,61.0,60.7,60.71,577400.0,61.0,61.0,60.7,60.71,577400.0
2013-12-12 14:20:00,60.71,60.96,60.7,60.82,266800.0,60.71,60.96,60.7,60.82,266800.0
2013-12-12 14:30:00,60.82,60.88,60.75,60.78,248500.0,60.82,60.88,60.75,60.78,248500.0
2013-12-12 14:40:00,60.78,60.84,60.72,60.74,240200.0,60.78,60.84,60.72,60.74,240200.0
2013-12-12 14:50:00,60.75,60.8,60.72,60.79,214400.0,60.75,60.8,60.72,60.79,214400.0
2013-12-12 15:00:00,60.79,60.83,60.7,60.72,240300.0,60.79,60.83,60.7,60.72,240300.0
2013-12-12 15:10:00,60.71,60.79,60.71,60.75,248700.0,60.71,60.79,60.71,60.75,248700.0
2013-12-12 15:20:00,60.75,60.88,60.75,60.84,306800.0,60.75,60.88,60.75,60.84,306800.0
2013-12-12 15:30:00,60.84,60.88,60.77,60.77,333000.0,60.84,60.88,60.77,60.77,333000.0
2013-12-12 15:40:00,60.78,60.78,60.56,60.57,651800.0,60.78,60.78,60.56,60.57,651800.0
2013-12-12 15:50:00,60.57,60.57,60.3,60.4,1486700.0,60.57,60.57,60.3,60.4,1486700.0
2013-12-13 09:30:00,59.73,60.29,59.55,59.56,999100.0,59.73,60.29,59.55,59.56,999100.0
2013-12-13 09:40:00,59.55,60.29,59.5,59.9,544800.0,59.55,60.29,59.5,59.9,544800.0
2013-12-13 09:50:00,59.9,59.96,59.65,59.69,316200.0,59.9,59.96,59.65,59.69,316200.0
2013-12-13 10:00:00,59.66,59.8,59.05,59.05,466100.0,59.66,59.8,59.05,59.05,466100.0
2013-12-13 10:10:00,59.05,59.17,58.84,59.0,532300.0,59.05,59.17,58.84,59.0,532300.0
2013-12-13 10:20:00,58.99,59.12,58.81,58.96,368600.0,58.99,59.12,58.81,58.96,368600.0
2013-12-13 10:30:00,58.96,59.34,58.95,59.11,329000.0,58.96,59.34,58.95,59.11,329000.0
2013-12-13 10:40:00,59.11,59.29,59.06,59.14,266400.0,59.11,59.29,59.06,59.14,266400.0
2013-12-13 10:50:00,59.14,59.18,58.9,58.93,318100.0,59.14,59.18,58.9,58.93,318100.0
2013-12-13 11:00:00,58.91,59.03,58.81,58.97,265900.0,58.91,59.03,58.81,58.97,265900.0
2013-12-13 11:10:00,58.97,59.1,58.88,58.88,205900.0,58.97,59.1,58.88,58.88,205900.0
2013-12-13 11:20:00,58.89,58.9,58.65,58.68,297900.0,58.89,58.9,58.65,58.68,297900.0
2013-12-13 11:30:00,58.67,58.93,58.54,58.85,446600.0,58.67,58.93,58.54,58.85,446600.0
2013-12-13 11:40:00,58.85,59.1,58.84,59.04,341000.0,58.85,59.1,58.84,59.04,341000.0
2013-12-13 11:50:00,59.05,59.05,58.92,59.0,212900.0,59.05,59.05,58.92,59.0,212900.0
2013-12-13 12:00:00,59.0,59.0,58.93,58.94,151700.0,59.0,59.0,58.93,58.94,151700.0
2013-12-13 12:10:00,58.94,58.95,58.8,58.87,132900.0,58.94,58.95,58.8,58.87,132900.0
2013-12-13 12:20:00,58.87,58.89,58.77,58.87,112300.0,58.87,58.89,58.77,58.87,112300.0
2013-12-13 12:30:00,58.88,58.9,58.87,58.9,154000.0,58.88,58.9,58.87,58.9,154000.0
2013-12-13 12:40:00,58.89,59.05,58.89,58.96,320500.0,58.89,59.05,58.89,58.96,320500.0
2013-12-13 12:50:00,58.95,59.02,58.95,58.99,191900.0,58.95,59.02,58.95,58.99,191900.0
2013-12-13 13:00:00,58.98,59.0,58.98,59.0,119300.0,58.98,59.0,58.98,59.0,119300.0
2013-12-13 13:10:00,59.0,59.01,58.91,58.97,177600.0,59.0,59.01,58.91,58.97,177600.0
2013-12-13 13:20:00,58.98,58.99,58.91,58.91,89400.0,58.98,58.99,58.91,58.91,89400.0
2013-12-13 13:30:00,58.91,58.97,58.91,58.95,87300.0,58.91,58.97,58.91,58.95,87300.0
2013-12-13 13:40:00,58.96,58.96,58.92,58.96,83000.0,58.96,58.96,58.92,58.96,83000.0
2013-12-13 13:50:00,58.96,59.17,58.95,59.07,247800.0,58.96,59.17,58.95,59.07,247800.0
2013-12-13 14:00:00,59.07,59.18,59.05,59.13,114300.0,59.07,59.18,59.05,59.13,114300.0
2013-12-13 14:10:00,59.14,59.18,59.13,59.17,110000.0,59.14,59.18,59.13,59.17,110000.0
2013-12-13 14:20:00,59.17,59.22,59.13,59.19,138900.0,59.17,59.22,59.13,59.19,138900.0
2013-12-13 14:30:00,59.19,59.21,59.09,59.1,131800.0,59.19,59.21,59.09,59.1,131800.0
2013-12-13 14:40:00,59.11,59.13,59.0,59.02,95500.0,59.11,59.13,59.0,59.02,95500.0
2013-12-13 14:50:00,59.02,59.09,58.99,59.08,101800.0,59.02,59.09,58.99,59.08,101800.0
2013-12-13 15:00:00,59.08,59.13,59.08,59.09,136800.0,59.08,59.13,59.08,59.09,136800.0
2013-12-13 15:10:00,59.09,59.1,59.08,59.09,87600.0,59.09,59.1,59.08,59.09,87600.0
2013-12-13 15:20:00,59.08,59.08,59.05,59.07,95700.0,59.08,59.08,59.05,59.07,95700.0
2013-12-13 15:30:00,59.07,59.23,59.06,59.18,268900.0,59.07,59.23,59.06,59.18,268900.0
2013-12-13 15:40:00,59.18,59.19,59.1,59.16,192200.0,59.18,59.19,59.1,59.16,192200.0
2013-12-13 15:50:00,59.16,59.36,59.16,59.2,917100.0,59.16,59.36,59.16,59.2,917100.0
2013-12-16 09:30:00,59.66,59.87,59.13,59.13,266200.0,59.66,59.87,59.13,59.13,266200.0
2013-12-16 09:40:00,59.14,59.35,58.93,59.02,210800.0,59.14,59.35,58.93,59.02,210800.0
2013-12-16 09:50:00,59.0,59.05,58.73,58.75,164100.0,59.0,59.05,58.73,58.75,164100.0
2013-12-16 10:00:00,58.74,58.89,58.41,58.49,280700.0,58.74,58.89,58.41,58.49,280700.0
2013-12-16 10:10:00,58.5,58.68,58.49,58.54,161000.0,58.5,58.68,58.49,58.54,161000.0
2013-12-16 10:20:00,58.53,58.56,58.18,58.28,240300.0,58.53,58.56,58.18,58.28,240300.0
2013-12-16 10:30:00,58.28,58.6,58.25,58.48,174100.0,58.28,58.6,58.25,58.48,174100.0
2013-12-16 10:40:00,58.46,58.5,58.31,58.4,138400.0,58.46,58.5,58.31,58.4,138400.0
2013-12-16 10:50:00,58.39,58.5,58.15,58.16,147100.0,58.39,58.5,58.15,58.16,147100.0
2013-12-16 11:00:00,58.14,58.27,57.9,58.17,347900.0,58.14,58.27,57.9,58.17,347900.0
2013-12-16 11:10:00,58.17,58.39,58.11,58.32,118100.0,58.17,58.39,58.11,58.32,118100.0
2013-12-16 11:20:00,58.32,58.39,58.11,58.23,109000.0,58.32,58.39,58.11,58.23,109000.0
2013-12-16 11:30:00,58.23,58.48,58.16,58.28,141200.0,58.23,58.48,58.16,58.28,141200.0
2013-12-16 11:40:00,58.28,58.52,58.16,58.35,96700.0,58.28,58.52,58.16,58.35,96700.0
2013-12-16 11:50:00,58.31,58.38,58.07,58.1,102400.0,58.31,58.38,58.07,58.1,102400.0
2013-12-16 12:00:00,58.1,58.2,58.02,58.02,90000.0,58.1,58.2,58.02,58.02,90000.0
2013-12-16 12:10:00,58.02,58.03,57.8,57.94,240700.0,58.02,58.03,57.8,57.94,240700.0
2013-12-16 12:20:00,57.94,57.99,57.86,57.95,79400.0,57.94,57.99,57.86,57.95,79400.0
2013-12-16 12:30:00,57.98,58.11,57.93,58.03,136400.0,57.98,58.11,57.93,58.03,136400.0
2013-12-16 12:40:00,58.05,58.15,58.05,58.09,81400.0,58.05,58.15,58.05,58.09,81400.0
2013-12-16 12:50:00,58.09,58.14,57.94,57.95,70300.0,58.09,58.14,57.94,57.95,70300.0
2013-12-16 13:00:00,57.95,58.02,57.88,57.93,112000.0,57.95,58.02,57.88,57.93,112000.0
2013-12-16 13:10:00,57.93,58.07,57.89,57.91,80200.0,57.93,58.07,57.89,57.91,80200.0
2013-12-16 13:20:00,57.94,58.03,57.89,57.91,67600.0,57.94,58.03,57.89,57.91,67600.0
2013-12-16 13:30:00,57.91,57.91,57.83,57.87,89700.0,57.91,57.91,57.83,57.87,89700.0
2013-12-16 13:40:00,57.87,57.88,57.77,57.87,108900.0,57.87,57.88,57.77,57.87,108900.0
2013-12-16 13:50:00,57.86,57.88,57.63,57.68,177300.0,57.86,57.88,57.63,57.68,177300.0
2013-12-16 14:00:00,57.69,57.81,57.66,57.76,142000.0,57.69,57.81,57.66,57.76,142000.0
2013-12-16 14:10:00,57.76,57.76,57.58,57.58,117600.0,57.76,57.76,57.58,57.58,117600.0
2013-12-16 14:20:00,57.6,57.7,57.58,57.66,99800.0,57.6,57.7,57.58,57.66,99800.0
2013-12-16 14:30:00,57.66,57.66,57.51,57.51,158600.0,57.66,57.66,57.51,57.51,158600.0
2013-12-16 14:40:00,57.51,57.66,57.43,57.5,194000.0,57.51,57.66,57.43,57.5,194000.0
2013-12-16 14:50:00,57.5,57.71,57.4,57.41,210500.0,57.5,57.71,57.4,57.41,210500.0
2013-12-16 15:00:00,57.43,57.59,57.4,57.54,171700.0,57.43,57.59,57.4,57.54,171700.0
2013-12-16 15:10:00,57.54,57.62,57.39,57.58,163600.0,57.54,57.62,57.39,57.58,163600.0
2013-12-16 15:20:00,57.58,57.58,57.35,57.46,192900.0,57.58,57.58,57.35,57.46,192900.0
2013-12-16 15:30:00,57.47,57.73,57.47,57.6,226400.0,57.47,57.73,57.47,57.6,226400.0
2013-12-16 15:40:00,57.6,57.65,57.45,57.54,298700.0,57.6,57.65,57.45,57.54,298700.0
2013-12-16 15:50:00,57.55,57.92,57.55,57.85,647600.0,57.55,57.92,57.55,57.85,647600.0
2013-12-17 09:30:00,57.8,57.95,57.49,57.8,220400.0,57.8,57.95,57.49,57.8,220400.0
2013-12-17 09:40:00,57.8,57.95,57.76,57.87,137500.0,57.8,57.95,57.76,57.87,137500.0
2013-12-17 09:50:00,57.85,58.1,57.81,58.08,329600.0,57.85,58.1,57.81,58.08,329600.0
2013-12-17 10:00:00,58.04,58.16,57.96,58.07,201700.0,58.04,58.16,57.96,58.07,201700.0
2013-12-17 10:10:00,58.08,58.12,57.86,57.98,113600.0,58.08,58.12,57.86,57.98,113600.0
2013-12-17 10:20:00,57.96,58.24,57.93,58.17,147800.0,57.96,58.24,57.93,58.17,147800.0
2013-12-17 10:30:00,58.16,58.49,58.11,58.47,186000.0,58.16,58.49,58.11,58.47,186000.0
2013-12-17 10:40:00,58.48,58.62,58.43,58.54,308600.0,58.48,58.62,58.43,58.54,308600.0
2013-12-17 10:50:00,58.52,58.62,58.45,58.55,154200.0,58.52,58.62,58.45,58.55,154200.0
2013-12-17 11:00:00,58.54,58.74,58.51,58.73,236600.0,58.54,58.74,58.51,58.73,236600.0
2013-12-17 11:10:00,58.7,58.95,58.64,58.68,264600.0,58.7,58.95,58.64,58.68,264600.0
2013-12-17 11:20:00,58.67,58.74,58.53,58.7,191000.0,58.67,58.74,58.53,58.7,191000.0
2013-12-17 11:30:00,58.72,58.84,58.68,58.73,161100.0,58.72,58.84,58.68,58.73,161100.0
2013-12-17 11:40:00,58.75,58.82,58.63,58.75,249600.0,58.75,58.82,58.63,58.75,249600.0
2013-12-17 11:50:00,58.74,58.85,58.71,58.84,135000.0,58.74,58.85,58.71,58.84,135000.0
2013-12-17 12:00:00,58.83,58.85,58.69,58.77,85300.0,58.83,58.85,58.69,58.77,85300.0
2013-12-17 12:10:00,58.77,58.84,58.72,58.75,56300.0,58.77,58.84,58.72,58.75,56300.0
2013-12-17 12:20:00,58.74,58.75,58.65,58.69,65600.0,58.74,58.75,58.65,58.69,65600.0
2013-12-17 12:30:00,58.69,58.78,58.69,58.77,84700.0,58.69,58.78,58.69,58.77,84700.0
2013-12-17 12:40:00,58.78,58.79,58.54,58.57,82700.0,58.78,58.79,58.54,58.57,82700.0
2013-12-17 12:50:00,58.56,58.64,58.55,58.59,49200.0,58.56,58.64,58.55,58.59,49200.0
2013-12-17 13:00:00,58.59,58.73,58.56,58.63,79200.0,58.59,58.73,58.56,58.63,79200.0
2013-12-17 13:10:00,58.62,58.65,58.61,58.65,26800.0,58.62,58.65,58.61,58.65,26800.0
2013-12-17 13:20:00,58.65,58.84,58.64,58.8,119400.0,58.65,58.84,58.64,58.8,119400.0
2013-12-17 13:30:00,58.8,58.85,58.75,58.78,113800.0,58.8,58.85,58.75,58.78,113800.0
2013-12-17 13:40:00,58.8,58.84,58.75,58.75,48700.0,58.8,58.84,58.75,58.75,48700.0
2013-12-17 13:50:00,58.74,58.8,58.69,58.75,59700.0,58.74,58.8,58.69,58.75,59700.0
2013-12-17 14:00:00,58.74,58.88,58.74,58.87,51200.0,58.74,58.88,58.74,58.87,51200.0
2013-12-17 14:10:00,58.87,58.93,58.82,58.87,71400.0,58.87,58.93,58.82,58.87,71400.0
2013-12-17 14:20:00,58.89,59.05,58.87,59.02,105400.0,58.89,59.05,58.87,59.02,105400.0
2013-12-17 14:30:00,59.02,59.02,58.74,58.8,95100.0,59.02,59.02,58.74,58.8,95100.0
2013-12-17 14:40:00,58.82,58.97,58.81,58.85,55900.0,58.82,58.97,58.81,58.85,55900.0
2013-12-17 14:50:00,58.86,58.9,58.76,58.88,56900.0,58.86,58.9,58.76,58.88,56900.0
2013-12-17 15:00:00,58.87,58.9,58.79,58.85,53600.0,58.87,58.9,58.79,58.85,53600.0
2013-12-17 15:10:00,58.85,58.94,58.84,58.93,50400.0,58.85,58.94,58.84,58.93,50400.0
2013-12-17 15:20:00,58.92,58.98,58.89,58.92,123600.0,58.92,58.98,58.89,58.92,123600.0
2013-12-17 15:30:00,58.92,58.99,58.84,58.91,125500.0,58.92,58.99,58.84,58.91,125500.0
2013-12-17 15:40:00,58.9,58.93,58.67,58.72,191100.0,58.9,58.93,58.67,58.72,191100.0
2013-12-17 15:50:00,58.72,58.82,58.62,58.67,255300.0,58.72,58.82,58.62,58.67,255300.0
2013-12-18 09:30:00,58.98,59.07,58.56,58.65,98300.0,58.98,59.07,58.56,58.65,98300.0
2013-12-18 09:40:00,58.64,58.92,58.28,58.62,107400.0,58.64,58.92,58.28,58.62,107400.0
2013-12-18 09:50:00,58.55,58.68,58.08,58.29,84000.0,58.55,58.68,58.08,58.29,84000.0
2013-12-18 10:00:00,58.28,58.53,58.17,58.41,64700.0,58.28,58.53,58.17,58.41,64700.0
2013-12-18 10:10:00,58.42,58.42,58.05,58.11,75300.0,58.42,58.42,58.05,58.11,75300.0
2013-12-18 10:20:00,58.11,58.49,58.11,58.36,66600.0,58.11,58.49,58.11,58.36,66600.0
2013-12-18 10:30:00,58.32,58.59,58.22,58.57,75300.0,58.32,58.59,58.22,58.57,75300.0
2013-12-18 10:40:00,58.58,58.59,58.32,58.4,23100.0,58.58,58.59,58.32,58.4,23100.0
2013-12-18 10:50:00,58.4,58.49,58.3,58.48,57300.0,58.4,58.49,58.3,58.48,57300.0
2013-12-18 11:00:00,58.47,58.67,58.47,58.65,50900.0,58.47,58.67,58.47,58.65,50900.0
2013-12-18 11:10:00,58.59,58.84,58.59,58.64,109500.0,58.59,58.84,58.59,58.64,109500.0
2013-12-18 11:20:00,58.63,58.8,58.63,58.76,96600.0,58.63,58.8,58.63,58.76,96600.0
2013-12-18 11:30:00,58.77,58.83,58.65,58.7,49000.0,58.77,58.83,58.65,58.7,49000.0
2013-12-18 11:40:00,58.7,58.7,58.56,58.66,47200.0,58.7,58.7,58.56,58.66,47200.0
2013-12-18 11:50:00,58.65,58.75,58.62,58.67,50200.0,58.65,58.75,58.62,58.67,50200.0
2013-12-18 12:00:00,58.66,58.72,58.61,58.65,42500.0,58.66,58.72,58.61,58.65,42500.0
2013-12-18 12:10:00,58.64,58.7,58.62,58.65,54400.0,58.64,58.7,58.62,58.65,54400.0
2013-12-18 12:20:00,58.66,58.75,58.65,58.74,41000.0,58.66,58.75,58.65,58.74,41000.0
2013-12-18 12:30:00,58.74,58.82,58.71,58.79,63600.0,58.74,58.82,58.71,58.79,63600.0
2013-12-18 12:40:00,58.77,58.92,58.76,58.77,78400.0,58.77,58.92,58.76,58.77,78400.0
2013-12-18 12:50:00,58.77,58.81,58.69,58.72,27700.0,58.77,58.81,58.69,58.72,27700.0
2013-12-18 13:00:00,58.72,58.77,58.7,58.77,29700.0,58.72,58.77,58.7,58.77,29700.0
2013-12-18 13:10:00,58.75,58.77,58.63,58.72,36000.0,58.75,58.77,58.63,58.72,36000.0
2013-12-18 13:20:00,58.7,58.79,58.67,58.73,48200.0,58.7,58.79,58.67,58.73,48200.0
2013-12-18 13:30:00,58.73,58.81,58.73,58.81,41700.0,58.73,58.81,58.73,58.81,41700.0
2013-12-18 13:40:00,58.8,58.8,58.72,58.76,36100.0,58.8,58.8,58.72,58.76,36100.0
2013-12-18 13:50:00,58.79,58.79,58.65,58.67,36000.0,58.79,58.79,58.65,58.67,36000.0
2013-12-18 14:00:00,58.67,59.18,58.35,59.05,131300.0,58.67,59.18,58.35,59.05,131300.0
2013-12-18 14:10:00,59.03,59.06,58.7,58.94,97700.0,59.03,59.06,58.7,58.94,97700.0
2013-12-18 14:20:00,58.92,58.99,58.76,58.86,44400.0,58.92,58.99,58.76,58.86,44400.0
2013-12-18 14:30:00,58.88,59.15,58.84,59.15,90400.0,58.88,59.15,58.84,59.15,90400.0
2013-12-18 14:40:00,59.13,59.21,59.01,59.07,59900.0,59.13,59.21,59.01,59.07,59900.0
2013-12-18 14:50:00,59.05,59.13,59.03,59.05,49800.0,59.05,59.13,59.03,59.05,49800.0
2013-12-18 15:00:00,59.05,59.09,59.02,59.09,105500.0,59.05,59.09,59.02,59.09,105500.0
2013-12-18 15:10:00,59.09,59.25,59.09,59.12,129700.0,59.09,59.25,59.09,59.12,129700.0
2013-12-18 15:20:00,59.12,59.16,59.01,59.06,314400.0,59.12,59.16,59.01,59.06,314400.0
2013-12-18 15:30:00,59.07,59.17,59.0,59.13,155000.0,59.07,59.17,59.0,59.13,155000.0
2013-12-18 15:40:00,59.14,59.17,59.0,59.03,266000.0,59.14,59.17,59.0,59.03,266000.0
2013-12-18 15:50:00,59.02,59.11,59.02,59.11,257000.0,59.02,59.11,59.02,59.11,257000.0
2013-12-19 09:30:00,58.82,59.55,58.81,59.12,129100.0,58.82,59.55,58.81,59.12,129100.0
2013-12-19 09:40:00,59.2,59.25,58.94,58.99,53200.0,59.2,59.25,58.94,58.99,53200.0
2013-12-19 09:50:00,58.97,59.07,58.68,58.88,84800.0,58.97,59.07,58.68,58.88,84800.0
2013-12-19 10:00:00,58.86,59.19,58.81,59.12,123500.0,58.86,59.19,58.81,59.12,123500.0
2013-12-19 10:10:00,59.09,59.12,58.91,58.96,68400.0,59.09,59.12,58.91,58.96,68400.0
2013-12-19 10:20:00,58.99,59.09,58.91,59.02,91400.0,58.99,59.09,58.91,59.02,91400.0
2013-12-19 10:30:00,59.06,59.22,58.8,58.95,180300.0,59.06,59.22,58.8,58.95,180300.0
2013-12-19 10:40:00,58.95,59.22,58.95,59.16,114100.0,58.95,59.22,58.95,59.16,114100.0
2013-12-19 10:50:00,59.2,59.33,59.11,59.22,46300.0,59.2,59.33,59.11,59.22,46300.0
2013-12-19 11:00:00,59.19,59.27,59.1,59.13,61400.0,59.19,59.27,59.1,59.13,61400.0
2013-12-19 11:10:00,59.14,59.3,59.1,59.2,82000.0,59.14,59.3,59.1,59.2,82000.0
2013-12-19 11:20:00,59.17,59.2,59.0,59.06,85300.0,59.17,59.2,59.0,59.06,85300.0
2013-12-19 11:30:00,59.09,59.18,58.9,58.9,85700.0,59.09,59.18,58.9,58.9,85700.0
2013-12-19 11:40:00,58.93,59.08,58.9,58.99,39900.0,58.93,59.08,58.9,58.99,39900.0
2013-12-19 11:50:00,58.98,59.03,58.93,59.01,40900.0,58.98,59.03,58.93,59.01,40900.0
2013-12-19 12:00:00,59.01,59.02,58.79,58.8,42400.0,59.01,59.02,58.79,58.8,42400.0
2013-12-19 12:10:00,58.82,58.99,58.8,58.95,54100.0,58.82,58.99,58.8,58.95,54100.0
2013-12-19 12:20:00,58.95,58.97,58.78,58.79,48700.0,58.95,58.97,58.78,58.79,48700.0
2013-12-19 12:30:00,58.79,58.82,58.75,58.8,71300.0,58.79,58.82,58.75,58.8,71300.0
2013-12-19 12:40:00,58.81,58.9,58.68,58.69,81900.0,58.81,58.9,58.68,58.69,81900.0
2013-12-19 12:50:00,58.7,58.75,58.66,58.66,61000.0,58.7,58.75,58.66,58.66,61000.0
2013-12-19 13:00:00,58.67,58.87,58.6,58.82,84000.0,58.67,58.87,58.6,58.82,84000.0
2013-12-19 13:10:00,58.83,58.84,58.74,58.8,52800.0,58.83,58.84,58.74,58.8,52800.0
2013-12-19 13:20:00,58.8,58.84,58.71,58.72,69100.0,58.8,58.84,58.71,58.72,69100.0
2013-12-19 13:30:00,58.71,58.78,58.69,58.75,56600.0,58.71,58.78,58.69,58.75,56600.0
2013-12-19 13:40:00,58.76,58.8,58.67,58.74,61100.0,58.76,58.8,58.67,58.74,61100.0
2013-12-19 13:50:00,58.73,58.75,58.72,58.75,35600.0,58.73,58.75,58.72,58.75,35600.0
2013-12-19 14:00:00,58.75,58.77,58.74,58.76,71900.0,58.75,58.77,58.74,58.76,71900.0
2013-12-19 14:10:00,58.76,58.91,58.75,58.85,99000.0,58.76,58.91,58.75,58.85,99000.0
2013-12-19 14:20:00,58.84,58.85,58.75,58.78,87200.0,58.84,58.85,58.75,58.78,87200.0
2013-12-19 14:30:00,58.77,58.8,58.77,58.8,113800.0,58.77,58.8,58.77,58.8,113800.0
2013-12-19 14:40:00,58.82,58.89,58.77,58.88,50400.0,58.82,58.89,58.77,58.88,50400.0
2013-12-19 14:50:00,58.87,58.88,58.75,58.76,52800.0,58.87,58.88,58.75,58.76,52800.0
2013-12-19 15:00:00,58.76,58.8,58.71,58.77,56800.0,58.76,58.8,58.71,58.77,56800.0
2013-12-19 15:10:00,58.77,58.83,58.77,58.8,64800.0,58.77,58.83,58.77,58.8,64800.0
2013-12-19 15:20:00,58.8,58.8,58.74,58.75,61500.0,58.8,58.8,58.74,58.75,61500.0
2013-12-19 15:30:00,58.74,58.8,58.74,58.8,83200.0,58.74,58.8,58.74,58.8,83200.0
2013-12-19 15:40:00,58.8,59.0,58.79,58.81,276600.0,58.8,59.0,58.79,58.81,276600.0
2013-12-19 15:50:00,58.82,58.82,58.74,58.77,243000.0,58.82,58.82,58.74,58.77,243000.0
2013-12-20 09:30:00,58.85,59.28,58.71,58.87,207800.0,58.85,59.28,58.71,58.87,207800.0
2013-12-20 09:40:00,58.87,59.05,58.71,58.84,116600.0,58.87,59.05,58.71,58.84,116600.0
2013-12-20 09:50:00,58.8,58.97,58.63,58.78,107800.0,58.8,58.97,58.63,58.78,107800.0
2013-12-20 10:00:00,58.79,58.98,58.79,58.82,96400.0,58.79,58.98,58.79,58.82,96400.0
2013-12-20 10:10:00,58.82,58.99,58.81,58.96,67800.0,58.82,58.99,58.81,58.96,67800.0
2013-12-20 10:20:00,58.96,59.0,58.89,58.93,81200.0,58.96,59.0,58.89,58.93,81200.0
2013-12-20 10:30:00,58.93,58.97,58.83,58.92,140800.0,58.93,58.97,58.83,58.92,140800.0
2013-12-20 10:40:00,58.92,58.92,58.82,58.87,54000.0,58.92,58.92,58.82,58.87,54000.0
2013-12-20 10:50:00,58.88,58.98,58.83,58.86,57100.0,58.88,58.98,58.83,58.86,57100.0
2013-12-20 11:00:00,58.84,58.92,58.83,58.88,96800.0,58.84,58.92,58.83,58.88,96800.0
2013-12-20 11:10:00,58.9,58.94,58.86,58.88,52800.0,58.9,58.94,58.86,58.88,52800.0
2013-12-20 11:20:00,58.89,58.9,58.84,58.88,50400.0,58.89,58.9,58.84,58.88,50400.0
2013-12-20 11:30:00,58.88,58.91,58.8,58.83,54200.0,58.88,58.91,58.8,58.83,54200.0
2013-12-20 11:40:00,58.83,58.84,58.71,58.74,46700.0,58.83,58.84,58.71,58.74,46700.0
2013-12-20 11:50:00,58.72,58.88,58.72,58.86,36500.0,58.72,58.88,58.72,58.86,36500.0
2013-12-20 12:00:00,58.88,58.93,58.83,58.87,38000.0,58.88,58.93,58.83,58.87,38000.0
2013-12-20 12:10:00,58.88,58.93,58.85,58.85,36600.0,58.88,58.93,58.85,58.85,36600.0
2013-12-20 12:20:00,58.85,58.91,58.81,58.84,57500.0,58.85,58.91,58.81,58.84,57500.0
2013-12-20 12:30:00,58.85,58.92,58.84,58.85,34900.0,58.85,58.92,58.84,58.85,34900.0
2013-12-20 12:40:00,58.85,58.88,58.8,58.87,43800.0,58.85,58.88,58.8,58.87,43800.0
2013-12-20 12:50:00,58.88,58.91,58.85,58.89,52000.0,58.88,58.91,58.85,58.89,52000.0
2013-12-20 13:00:00,58.88,58.95,58.86,58.9,24900.0,58.88,58.95,58.86,58.9,24900.0
2013-12-20 13:10:00,58.91,58.92,58.85,58.87,38300.0,58.91,58.92,58.85,58.87,38300.0
2013-12-20 13:20:00,58.88,58.9,58.85,58.85,31300.0,58.88,58.9,58.85,58.85,31300.0
2013-12-20 13:30:00,58.86,58.89,58.82,58.88,27100.0,58.86,58.89,58.82,58.88,27100.0
2013-12-20 13:40:00,58.88,58.9,58.85,58.88,29800.0,58.88,58.9,58.85,58.88,29800.0
2013-12-20 13:50:00,58.88,58.92,58.85,58.89,27400.0,58.88,58.92,58.85,58.89,27400.0
2013-12-20 14:00:00,58.89,58.91,58.85,58.85,36200.0,58.89,58.91,58.85,58.85,36200.0
2013-12-20 14:10:00,58.85,58.94,58.85,58.91,39800.0,58.85,58.94,58.85,58.91,39800.0
2013-12-20 14:20:00,58.9,58.92,58.87,58.89,35700.0,58.9,58.92,58.87,58.89,35700.0
2013-12-20 14:30:00,58.89,58.93,58.88,58.88,50600.0,58.89,58.93,58.88,58.88,50600.0
2013-12-20 14:40:00,58.89,58.91,58.88,58.91,48200.0,58.89,58.91,58.88,58.91,48200.0
2013-12-20 14:50:00,58.9,58.92,58.84,58.84,31000.0,58.9,58.92,58.84,58.84,31000.0
2013-12-20 15:00:00,58.82,58.84,58.78,58.83,46300.0,58.82,58.84,58.78,58.83,46300.0
2013-12-20 15:10:00,58.82,58.86,58.79,58.8,52700.0,58.82,58.86,58.79,58.8,52700.0
2013-12-20 15:20:00,58.8,58.82,58.7,58.77,73100.0,58.8,58.82,58.7,58.77,73100.0
2013-12-20 15:30:00,58.76,58.8,58.73,58.77,82400.0,58.76,58.8,58.73,58.77,82400.0
2013-12-20 15:40:00,58.76,58.77,58.68,58.72,133400.0,58.76,58.77,58.68,58.72,133400.0
2013-12-20 15:50:00,58.73,58.8,58.68,58.8,246700.0,58.73,58.8,58.68,58.8,246700.0
2013-12-23 09:30:00,58.9,59.0,58.69,58.7,101900.0,58.9,59.0,58.69,58.7,101900.0
2013-12-23 09:40:00,58.69,58.74,58.6,58.67,68700.0,58.69,58.74,58.6,58.67,68700.0
2013-12-23 09:50:00,58.71,58.84,58.61,58.84,100200.0,58.71,58.84,58.61,58.84,100200.0
2013-12-23 10:00:00,58.82,58.85,58.7,58.79,75300.0,58.82,58.85,58.7,58.79,75300.0
2013-12-23 10:10:00,58.75,58.85,58.66,58.72,81800.0,58.75,58.85,58.66,58.72,81800.0
2013-12-23 10:20:00,58.71,58.85,58.65,58.73,96400.0,58.71,58.85,58.65,58.73,96400.0
2013-12-23 10:30:00,58.79,58.79,58.7,58.73,53700.0,58.79,58.79,58.7,58.73,53700.0
2013-12-23 10:40:00,58.74,58.85,58.68,58.85,659400.0,58.74,58.85,58.68,58.85,659400.0
2013-12-23 10:50:00,58.85,59.0,58.84,58.94,177900.0,58.85,59.0,58.84,58.94,177900.0
2013-12-23 11:00:00,58.95,59.0,58.9,58.96,52600.0,58.95,59.0,58.9,58.96,52600.0
2013-12-23 11:10:00,58.95,58.97,58.84,58.87,65900.0,58.95,58.97,58.84,58.87,65900.0
2013-12-23 11:20:00,58.86,58.89,58.8,58.85,49100.0,58.86,58.89,58.8,58.85,49100.0
2013-12-23 11:30:00,58.83,58.85,58.68,58.74,89000.0,58.83,58.85,58.68,58.74,89000.0
2013-12-23 11:40:00,58.74,58.79,58.61,58.61,41500.0,58.74,58.79,58.61,58.61,41500.0
2013-12-23 11:50:00,58.61,58.76,58.61,58.71,62900.0,58.61,58.76,58.61,58.71,62900.0
2013-12-23 12:00:00,58.74,58.74,58.66,58.7,40600.0,58.74,58.74,58.66,58.7,40600.0
2013-12-23 12:10:00,58.69,58.73,58.66,58.66,22100.0,58.69,58.73,58.66,58.66,22100.0
2013-12-23 12:20:00,58.65,58.68,58.6,58.63,39900.0,58.65,58.68,58.6,58.63,39900.0
2013-12-23 12:30:00,58.64,58.72,58.62,58.72,23700.0,58.64,58.72,58.62,58.72,23700.0
2013-12-23 12:40:00,58.73,58.76,58.68,58.72,24700.0,58.73,58.76,58.68,58.72,24700.0
2013-12-23 12:50:00,58.72,58.77,58.69,58.76,163400.0,58.72,58.77,58.69,58.76,163400.0
2013-12-23 13:00:00,58.76,58.89,58.76,58.88,227600.0,58.76,58.89,58.76,58.88,227600.0
2013-12-23 13:10:00,58.87,58.91,58.84,58.91,61400.0,58.87,58.91,58.84,58.91,61400.0
2013-12-23 13:20:00,58.91,58.98,58.89,58.96,81500.0,58.91,58.98,58.89,58.96,81500.0
2013-12-23 13:30:00,58.95,58.98,58.84,58.84,37600.0,58.95,58.98,58.84,58.84,37600.0
2013-12-23 13:40:00,58.85,58.9,58.8,58.88,23300.0,58.85,58.9,58.8,58.88,23300.0
2013-12-23 13:50:00,58.9,58.94,58.86,58.87,40000.0,58.9,58.94,58.86,58.87,40000.0
2013-12-23 14:00:00,58.88,58.9,58.8,58.8,36600.0,58.88,58.9,58.8,58.8,36600.0
2013-12-23 14:10:00,58.81,58.91,58.79,58.84,37900.0,58.81,58.91,58.79,58.84,37900.0
2013-12-23 14:20:00,58.83,58.91,58.82,58.88,44300.0,58.83,58.91,58.82,58.88,44300.0
2013-12-23 14:30:00,58.86,58.89,58.82,58.86,33000.0,58.86,58.89,58.82,58.86,33000.0
2013-12-23 14:40:00,58.86,58.92,58.83,58.91,49300.0,58.86,58.92,58.83,58.91,49300.0
2013-12-23 14:50:00,58.91,58.92,58.83,58.85,88500.0,58.91,58.92,58.83,58.85,88500.0
2013-12-23 15:00:00,58.86,58.91,58.86,58.86,81300.0,58.86,58.91,58.86,58.86,81300.0
2013-12-23 15:10:00,58.86,58.89,58.8,58.85,124500.0,58.86,58.89,58.8,58.85,124500.0
2013-12-23 15:20:00,58.84,58.95,58.82,58.95,108100.0,58.84,58.95,58.82,58.95,108100.0
2013-12-23 15:30:00,58.94,59.0,58.92,58.98,123800.0,58.94,59.0,58.92,58.98,123800.0
2013-12-23 15:40:00,59.0,59.0,58.92,59.0,110000.0,59.0,59.0,58.92,59.0,110000.0
2013-12-23 15:50:00,59.0,59.0,58.96,58.99,184900.0,59.0,59.0,58.96,58.99,184900.0
2013-12-24 09:30:00,58.86,59.4,58.86,59.21,109900.0,58.86,59.4,58.86,59.21,109900.0
2013-12-24 09:40:00,59.21,59.24,59.05,59.1,62100.0,59.21,59.24,59.05,59.1,62100.0
2013-12-24 09:50:00,59.08,59.09,58.9,58.94,72300.0,59.08,59.09,58.9,58.94,72300.0
2013-12-24 10:00:00,58.94,59.09,58.86,58.88,116700.0,58.94,59.09,58.86,58.88,116700.0
2013-12-24 10:10:00,58.87,59.02,58.86,59.0,52900.0,58.87,59.02,58.86,59.0,52900.0
2013-12-24 10:20:00,59.0,59.04,58.92,59.0,36300.0,59.0,59.04,58.92,59.0,36300.0
2013-12-24 10:30:00,58.99,59.0,58.87,58.91,40100.0,58.99,59.0,58.87,58.91,40100.0
2013-12-24 10:40:00,58.88,58.93,58.85,58.9,43700.0,58.88,58.93,58.85,58.9,43700.0
2013-12-24 10:50:00,58.9,59.0,58.85,59.0,44700.0,58.9,59.0,58.85,59.0,44700.0
2013-12-24 11:00:00,58.97,59.01,58.91,59.0,31600.0,58.97,59.01,58.91,59.0,31600.0
2013-12-24 11:10:00,59.01,59.07,58.9,58.94,127900.0,59.01,59.07,58.9,58.94,127900.0
2013-12-24 11:20:00,58.93,58.93,58.86,58.89,37500.0,58.93,58.93,58.86,58.89,37500.0
2013-12-24 11:30:00,58.88,58.96,58.87,58.9,29200.0,58.88,58.96,58.87,58.9,29200.0
2013-12-24 11:40:00,58.95,59.0,58.92,59.0,34900.0,58.95,59.0,58.92,59.0,34900.0
2013-12-24 11:50:00,58.97,59.05,58.96,59.01,40600.0,58.97,59.05,58.96,59.01,40600.0
2013-12-24 12:00:00,59.03,59.15,59.01,59.15,45500.0,59.03,59.15,59.01,59.15,45500.0
2013-12-24 12:10:00,59.14,59.15,59.01,59.03,35600.0,59.14,59.15,59.01,59.03,35600.0
2013-12-24 12:20:00,59.02,59.09,59.01,59.04,20600.0,59.02,59.09,59.01,59.04,20600.0
2013-12-24 12:30:00,59.03,59.13,59.02,59.12,56900.0,59.03,59.13,59.02,59.12,56900.0
2013-12-24 12:40:00,59.11,59.14,59.01,59.04,48000.0,59.11,59.14,59.01,59.04,48000.0
2013-12-24 12:50:00,59.04,59.09,58.98,58.98,106400.0,59.04,59.09,58.98,58.98,106400.0
2013-12-26 09:30:00,59.34,59.74,59.23,59.74,102100.0,59.34,59.74,59.23,59.74,102100.0
2013-12-26 09:40:00,59.74,59.85,59.52,59.52,86300.0,59.74,59.85,59.52,59.52,86300.0
2013-12-26 09:50:00,59.5,59.65,59.3,59.34,56400.0,59.5,59.65,59.3,59.34,56400.0
2013-12-26 10:00:00,59.31,59.54,59.31,59.45,30400.0,59.31,59.54,59.31,59.45,30400.0
2013-12-26 10:10:00,59.43,59.52,59.36,59.52,66000.0,59.43,59.52,59.36,59.52,66000.0
2013-12-26 10:20:00,59.5,59.77,59.48,59.76,46000.0,59.5,59.77,59.48,59.76,46000.0
2013-12-26 10:30:00,59.78,59.81,59.68,59.7,61300.0,59.78,59.81,59.68,59.7,61300.0
2013-12-26 10:40:00,59.69,59.73,59.64,59.73,40100.0,59.69,59.73,59.64,59.73,40100.0
2013-12-26 10:50:00,59.71,59.75,59.68,59.71,36100.0,59.71,59.75,59.68,59.71,36100.0
2013-12-26 11:00:00,59.73,59.77,59.69,59.75,38100.0,59.73,59.77,59.69,59.75,38100.0
2013-12-26 11:10:00,59.74,59.75,59.64,59.64,46900.0,59.74,59.75,59.64,59.64,46900.0
2013-12-26 11:20:00,59.65,59.73,59.56,59.73,34700.0,59.65,59.73,59.56,59.73,34700.0
2013-12-26 11:30:00,59.72,59.8,59.7,59.75,42200.0,59.72,59.8,59.7,59.75,42200.0
2013-12-26 11:40:00,59.75,59.79,59.66,59.66,41800.0,59.75,59.79,59.66,59.66,41800.0
2013-12-26 11:50:00,59.65,59.69,59.61,59.66,28200.0,59.65,59.69,59.61,59.66,28200.0
2013-12-26 12:00:00,59.67,59.68,59.55,59.6,32400.0,59.67,59.68,59.55,59.6,32400.0
2013-12-26 12:10:00,59.6,59.66,59.58,59.6,40400.0,59.6,59.66,59.58,59.6,40400.0
2013-12-26 12:20:00,59.6,59.6,59.51,59.53,38900.0,59.6,59.6,59.51,59.53,38900.0
2013-12-26 12:30:00,59.54,59.61,59.5,59.55,40200.0,59.54,59.61,59.5,59.55,40200.0
2013-12-26 12:40:00,59.55,59.59,59.52,59.56,20600.0,59.55,59.59,59.52,59.56,20600.0
2013-12-26 12:50:00,59.56,59.62,59.56,59.57,31300.0,59.56,59.62,59.56,59.57,31300.0
2013-12-26 13:00:00,59.58,59.59,59.55,59.58,19900.0,59.58,59.59,59.55,59.58,19900.0
2013-12-26 13:10:00,59.58,59.67,59.57,59.67,36600.0,59.58,59.67,59.57,59.67,36600.0
2013-12-26 13:20:00,59.69,59.72,59.65,59.68,29600.0,59.69,59.72,59.65,59.68,29600.0
2013-12-26 13:30:00,59.68,59.77,59.61,59.73,55400.0,59.68,59.77,59.61,59.73,55400.0
2013-12-26 13:40:00,59.73,59.75,59.59,59.61,46600.0,59.73,59.75,59.59,59.61,46600.0
2013-12-26 13:50:00,59.6,59.69,59.55,59.6,52100.0,59.6,59.69,59.55,59.6,52100.0
2013-12-26 14:00:00,59.59,59.69,59.56,59.62,48400.0,59.59,59.69,59.56,59.62,48400.0
2013-12-26 14:10:00,59.62,59.62,59.58,59.6,32900.0,59.62,59.62,59.58,59.6,32900.0
2013-12-26 14:20:00,59.58,59.6,59.47,59.5,52300.0,59.58,59.6,59.47,59.5,52300.0
2013-12-26 14:30:00,59.5,59.53,59.45,59.49,36400.0,59.5,59.53,59.45,59.49,36400.0
2013-12-26 14:40:00,59.48,59.56,59.48,59.56,53100.0,59.48,59.56,59.48,59.56,53100.0
2013-12-26 14:50:00,59.57,59.67,59.47,59.47,75000.0,59.57,59.67,59.47,59.47,75000.0
2013-12-26 15:00:00,59.48,59.62,59.48,59.6,51600.0,59.48,59.62,59.48,59.6,51600.0
2013-12-26 15:10:00,59.59,59.74,59.57,59.74,73300.0,59.59,59.74,59.57,59.74,73300.0
2013-12-26 15:20:00,59.74,59.77,59.67,59.7,63800.0,59.74,59.77,59.67,59.7,63800.0
2013-12-26 15:30:00,59.71,59.77,59.7,59.71,85700.0,59.71,59.77,59.7,59.71,85700.0
2013-12-26 15:40:00,59.7,59.76,59.7,59.76,142400.0,59.7,59.76,59.7,59.76,142400.0
2013-12-26 15:50:00,59.76,59.78,59.69,59.69,378300.0,59.76,59.78,59.69,59.69,378300.0
2013-12-27 09:30:00,59.88,60.15,59.71,59.86,120500.0,59.88,60.15,59.71,59.86,120500.0
2013-12-27 09:40:00,59.85,60.01,59.77,59.88,92000.0,59.85,60.01,59.77,59.88,92000.0
2013-12-27 09:50:00,59.89,60.25,59.89,60.14,116000.0,59.89,60.25,59.89,60.14,116000.0
2013-12-27 10:00:00,60.12,60.12,59.93,60.0,62800.0,60.12,60.12,59.93,60.0,62800.0
2013-12-27 10:10:00,60.04,60.13,60.03,60.03,56800.0,60.04,60.13,60.03,60.03,56800.0
2013-12-27 10:20:00,60.03,60.08,59.95,59.97,48300.0,60.03,60.08,59.95,59.97,48300.0
2013-12-27 10:30:00,59.98,59.98,59.77,59.78,47800.0,59.98,59.98,59.77,59.78,47800.0
2013-12-27 10:40:00,59.77,59.79,59.62,59.62,130800.0,59.77,59.79,59.62,59.62,130800.0
2013-12-27 10:50:00,59.64,59.7,59.44,59.44,63500.0,59.64,59.7,59.44,59.44,63500.0
2013-12-27 11:00:00,59.45,59.56,59.43,59.51,128300.0,59.45,59.56,59.43,59.51,128300.0
2013-12-27 11:10:00,59.56,59.84,59.54,59.8,102300.0,59.56,59.84,59.54,59.8,102300.0
2013-12-27 11:20:00,59.79,59.85,59.69,59.79,48900.0,59.79,59.85,59.69,59.79,48900.0
2013-12-27 11:30:00,59.8,60.05,59.8,59.95,99900.0,59.8,60.05,59.8,59.95,99900.0
2013-12-27 11:40:00,59.95,59.97,59.86,59.91,29900.0,59.95,59.97,59.86,59.91,29900.0
2013-12-27 11:50:00,59.9,59.91,59.61,59.7,45100.0,59.9,59.91,59.61,59.7,45100.0
2013-12-27 12:00:00,59.7,59.8,59.65,59.65,55900.0,59.7,59.8,59.65,59.65,55900.0
2013-12-27 12:10:00,59.67,59.69,59.54,59.56,95600.0,59.67,59.69,59.54,59.56,95600.0
2013-12-27 12:20:00,59.55,59.62,59.52,59.59,41700.0,59.55,59.62,59.52,59.59,41700.0
2013-12-27 12:30:00,59.56,59.59,59.5,59.58,50200.0,59.56,59.59,59.5,59.58,50200.0
2013-12-27 12:40:00,59.56,59.56,59.41,59.41,50100.0,59.56,59.56,59.41,59.41,50100.0
2013-12-27 12:50:00,59.42,59.42,59.2,59.24,71900.0,59.42,59.42,59.2,59.24,71900.0
2013-12-27 13:00:00,59.23,59.34,59.23,59.32,30300.0,59.23,59.34,59.23,59.32,30300.0
2013-12-27 13:10:00,59.32,59.34,59.08,59.1,45600.0,59.32,59.34,59.08,59.1,45600.0
2013-12-27 13:20:00,59.1,59.2,59.09,59.2,44700.0,59.1,59.2,59.09,59.2,44700.0
2013-12-27 13:30:00,59.19,59.21,59.1,59.14,42100.0,59.19,59.21,59.1,59.14,42100.0
2013-12-27 13:40:00,59.14,59.15,59.01,59.04,19900.0,59.14,59.15,59.01,59.04,19900.0
2013-12-27 13:50:00,59.02,59.12,59.02,59.04,34000.0,59.02,59.12,59.02,59.04,34000.0
2013-12-27 14:00:00,59.06,59.1,59.05,59.1,26000.0,59.06,59.1,59.05,59.1,26000.0
2013-12-27 14:10:00,59.1,59.17,59.08,59.15,17600.0,59.1,59.17,59.08,59.15,17600.0
2013-12-27 14:20:00,59.17,59.24,59.13,59.19,36100.0,59.17,59.24,59.13,59.19,36100.0
2013-12-27 14:30:00,59.19,59.2,59.12,59.19,18600.0,59.19,59.2,59.12,59.19,18600.0
2013-12-27 14:40:00,59.18,59.42,59.18,59.36,83400.0,59.18,59.42,59.18,59.36,83400.0
2013-12-27 14:50:00,59.33,59.36,59.18,59.2,30800.0,59.33,59.36,59.18,59.2,30800.0
2013-12-27 15:00:00,59.2,59.25,59.14,59.15,39400.0,59.2,59.25,59.14,59.15,39400.0
2013-12-27 15:10:00,59.18,59.18,59.06,59.09,59200.0,59.18,59.18,59.06,59.09,59200.0
2013-12-27 15:20:00,59.1,59.11,59.04,59.04,35300.0,59.1,59.11,59.04,59.04,35300.0
2013-12-27 15:30:00,59.05,59.12,59.04,59.12,55100.0,59.05,59.12,59.04,59.12,55100.0
2013-12-27 15:40:00,59.1,59.15,59.02,59.15,96900.0,59.1,59.15,59.02,59.15,96900.0
2013-12-27 15:50:00,59.15,59.23,59.11,59.15,141200.0,59.15,59.23,59.11,59.15,141200.0
2013-12-30 09:30:00,59.15,59.49,58.7,58.92,179900.0,59.15,59.49,58.7,58.92,179900.0
2013-12-30 09:40:00,58.92,59.09,58.7,59.05,151300.0,58.92,59.09,58.7,59.05,151300.0
2013-12-30 09:50:00,59.04,59.29,59.01,59.27,180000.0,59.04,59.29,59.01,59.27,180000.0
2013-12-30 10:00:00,59.28,59.3,59.02,59.11,72400.0,59.28,59.3,59.02,59.11,72400.0
2013-12-30 10:10:00,59.08,59.11,58.94,59.11,80700.0,59.08,59.11,58.94,59.11,80700.0
2013-12-30 10:20:00,59.11,59.15,59.02,59.13,35200.0,59.11,59.15,59.02,59.13,35200.0
2013-12-30 10:30:00,59.13,59.17,59.07,59.08,67600.0,59.13,59.17,59.07,59.08,67600.0
2013-12-30 10:40:00,59.08,59.31,59.07,59.28,59500.0,59.08,59.31,59.07,59.28,59500.0
2013-12-30 10:50:00,59.31,59.34,59.1,59.25,39300.0,59.31,59.34,59.1,59.25,39300.0
2013-12-30 11:00:00,59.25,59.4,59.25,59.39,59400.0,59.25,59.4,59.25,59.39,59400.0
2013-12-30 11:10:00,59.4,59.4,59.13,59.17,55100.0,59.4,59.4,59.13,59.17,55100.0
2013-12-30 11:20:00,59.17,59.22,58.99,59.02,53900.0,59.17,59.22,58.99,59.02,53900.0
2013-12-30 11:30:00,59.02,59.07,58.98,59.02,50900.0,59.02,59.07,58.98,59.02,50900.0
2013-12-30 11:40:00,59.02,59.1,58.85,58.87,64700.0,59.02,59.1,58.85,58.87,64700.0
2013-12-30 11:50:00,58.86,59.03,58.81,58.87,47400.0,58.86,59.03,58.81,58.87,47400.0
2013-12-30 12:00:00,58.88,59.06,58.88,59.02,25100.0,58.88,59.06,58.88,59.02,25100.0
2013-12-30 12:10:00,59.03,59.03,58.9,59.0,31600.0,59.03,59.03,58.9,59.0,31600.0
2013-12-30 12:20:00,58.99,59.06,58.95,59.05,42500.0,58.99,59.06,58.95,59.05,42500.0
2013-12-30 12:30:00,59.05,59.07,59.0,59.02,19300.0,59.05,59.07,59.0,59.02,19300.0
2013-12-30 12:40:00,59.02,59.1,58.95,59.05,25600.0,59.02,59.1,58.95,59.05,25600.0
2013-12-30 12:50:00,59.02,59.07,58.99,59.07,16600.0,59.02,59.07,58.99,59.07,16600.0
2013-12-30 13:00:00,59.07,59.13,59.03,59.12,135700.0,59.07,59.13,59.03,59.12,135700.0
2013-12-30 13:10:00,59.11,59.18,59.05,59.07,59300.0,59.11,59.18,59.05,59.07,59300.0
2013-12-30 13:20:00,59.09,59.1,59.0,59.03,34400.0,59.09,59.1,59.0,59.03,34400.0
2013-12-30 13:30:00,59.05,59.17,59.02,59.17,58200.0,59.05,59.17,59.02,59.17,58200.0
2013-12-30 13:40:00,59.17,59.2,59.15,59.17,30600.0,59.17,59.2,59.15,59.17,30600.0
2013-12-30 13:50:00,59.17,59.19,59.02,59.05,74000.0,59.17,59.19,59.02,59.05,74000.0
2013-12-30 14:00:00,59.1,59.14,59.04,59.11,36400.0,59.1,59.14,59.04,59.11,36400.0
2013-12-30 14:10:00,59.1,59.18,59.0,59.16,67900.0,59.1,59.18,59.0,59.16,67900.0
2013-12-30 14:20:00,59.19,59.32,59.14,59.19,37600.0,59.19,59.32,59.14,59.19,37600.0
2013-12-30 14:30:00,59.24,59.28,59.15,59.24,33800.0,59.24,59.28,59.15,59.24,33800.0
2013-12-30 14:40:00,59.26,59.26,59.09,59.1,40700.0,59.26,59.26,59.09,59.1,40700.0
2013-12-30 14:50:00,59.1,59.11,58.94,58.95,43600.0,59.1,59.11,58.94,58.95,43600.0
2013-12-30 15:00:00,58.95,59.11,58.95,59.09,32800.0,58.95,59.11,58.95,59.09,32800.0
2013-12-30 15:10:00,59.1,59.1,58.93,58.95,36100.0,59.1,59.1,58.93,58.95,36100.0
2013-12-30 15:20:00,58.96,59.13,58.95,59.11,42300.0,58.96,59.13,58.95,59.11,42300.0
2013-12-30 15:30:00,59.1,59.13,59.06,59.09,94700.0,59.1,59.13,59.06,59.09,94700.0
2013-12-30 15:40:00,59.09,59.18,59.08,59.18,83300.0,59.09,59.18,59.08,59.18,83300.0
2013-12-30 15:50:00,59.18,59.22,59.11,59.11,140200.0,59.18,59.22,59.11,59.11,140200.0
2013-12-31 09:30:00,59.12,59.4,58.95,59.05,65200.0,59.12,59.4,58.95,59.05,65200.0
2013-12-31 09:40:00,59.1,59.2,59.04,59.1,49200.0,59.1,59.2,59.04,59.1,49200.0
2013-12-31 09:50:00,59.11,59.25,58.91,59.25,46500.0,59.11,59.25,58.91,59.25,46500.0
2013-12-31 10:00:00,59.25,59.31,59.06,59.17,32400.0,59.25,59.31,59.06,59.17,32400.0
2013-12-31 10:10:00,59.16,59.23,58.9,58.98,37900.0,59.16,59.23,58.9,58.98,37900.0
2013-12-31 10:20:00,58.99,59.0,58.81,58.93,39900.0,58.99,59.0,58.81,58.93,39900.0
2013-12-31 10:30:00,58.94,58.96,58.8,58.85,25200.0,58.94,58.96,58.8,58.85,25200.0
2013-12-31 10:40:00,58.85,58.95,58.81,58.93,31100.0,58.85,58.95,58.81,58.93,31100.0
2013-12-31 10:50:00,58.93,58.93,58.7,58.75,77100.0,58.93,58.93,58.7,58.75,77100.0
2013-12-31 11:00:00,58.78,58.95,58.78,58.95,39000.0,58.78,58.95,58.78,58.95,39000.0
2013-12-31 11:10:00,58.96,58.96,58.72,58.74,42800.0,58.96,58.96,58.72,58.74,42800.0
2013-12-31 11:20:00,58.74,58.75,58.62,58.75,48900.0,58.74,58.75,58.62,58.75,48900.0
2013-12-31 11:30:00,58.76,58.83,58.73,58.77,34600.0,58.76,58.83,58.73,58.77,34600.0
2013-12-31 11:40:00,58.77,58.77,58.65,58.67,39800.0,58.77,58.77,58.65,58.67,39800.0
2013-12-31 11:50:00,58.67,58.7,58.5,58.56,66400.0,58.67,58.7,58.5,58.56,66400.0
2013-12-31 12:00:00,58.54,58.64,58.53,58.6,33200.0,58.54,58.64,58.53,58.6,33200.0
2013-12-31 12:10:00,58.6,58.62,58.43,58.51,59000.0,58.6,58.62,58.43,58.51,59000.0
2013-12-31 12:20:00,58.51,58.56,58.48,58.52,40300.0,58.51,58.56,58.48,58.52,40300.0
2013-12-31 12:30:00,58.52,58.57,58.49,58.51,35000.0,58.52,58.57,58.49,58.51,35000.0
2013-12-31 12:40:00,58.51,58.56,58.45,58.49,55600.0,58.51,58.56,58.45,58.49,55600.0
2013-12-31 12:50:00,58.49,58.55,58.47,58.53,59600.0,58.49,58.55,58.47,58.53,59600.0
2013-12-31 13:00:00,58.53,58.61,58.52,58.61,39300.0,58.53,58.61,58.52,58.61,39300.0
2013-12-31 13:10:00,58.61,58.68,58.6,58.64,36000.0,58.61,58.68,58.6,58.64,36000.0
2013-12-31 13:20:00,58.64,58.69,58.63,58.68,25300.0,58.64,58.69,58.63,58.68,25300.0
2013-12-31 13:30:00,58.68,58.69,58.64,58.68,23900.0,58.68,58.69,58.64,58.68,23900.0
2013-12-31 13:40:00,58.68,58.86,58.68,58.86,62600.0,58.68,58.86,58.68,58.86,62600.0
2013-12-31 13:50:00,58.87,58.9,58.84,58.89,37200.0,58.87,58.9,58.84,58.89,37200.0
2013-12-31 14:00:00,58.89,58.98,58.88,58.97,31700.0,58.89,58.98,58.88,58.97,31700.0
2013-12-31 14:10:00,58.95,59.02,58.95,59.0,37300.0,58.95,59.02,58.95,59.0,37300.0
2013-12-31 14:20:00,59.01,59.05,58.98,59.0,40500.0,59.01,59.05,58.98,59.0,40500.0
2013-12-31 14:30:00,59.01,59.06,59.0,59.06,59700.0,59.01,59.06,59.0,59.06,59700.0
2013-12-31 14:40:00,59.07,59.09,58.95,59.0,42800.0,59.07,59.09,58.95,59.0,42800.0
2013-12-31 14:50:00,59.0,59.03,58.99,59.0,44200.0,59.0,59.03,58.99,59.0,44200.0
2013-12-31 15:00:00,58.99,59.02,58.87,58.93,42100.0,58.99,59.02,58.87,58.93,42100.0
2013-12-31 15:10:00,58.92,58.94,58.83,58.86,49500.0,58.92,58.94,58.83,58.86,49500.0
2013-12-31 15:20:00,58.86,59.02,58.86,59.02,50800.0,58.86,59.02,58.86,59.02,50800.0
2013-12-31 15:30:00,59.02,59.02,58.97,59.0,60500.0,59.02,59.02,58.97,59.0,60500.0
2013-12-31 15:40:00,59.01,59.01,58.99,59.01,59700.0,59.01,59.01,58.99,59.01,59700.0
2013-12-31 15:50:00,59.01,59.03,58.92,59.02,202600.0,59.01,59.03,58.92,59.02,202600.0
2014-01-02 09:30:00,59.08,59.52,59.04,59.13,135500.0,59.08,59.52,59.04,59.13,135500.0
2014-01-02 09:40:00,59.14,59.18,58.6,58.61,83000.0,59.14,59.18,58.6,58.61,83000.0
2014-01-02 09:50:00,58.62,59.1,58.58,58.81,105600.0,58.62,59.1,58.58,58.81,105600.0
2014-01-02 10:00:00,58.86,59.13,58.75,59.13,85300.0,58.86,59.13,58.75,59.13,85300.0
2014-01-02 10:10:00,59.13,59.45,59.13,59.26,109000.0,59.13,59.45,59.13,59.26,109000.0
2014-01-02 10:20:00,59.26,59.28,58.87,59.1,226200.0,59.26,59.28,58.87,59.1,226200.0
2014-01-02 10:30:00,59.1,59.17,59.02,59.09,72300.0,59.1,59.17,59.02,59.09,72300.0
2014-01-02 10:40:00,59.09,59.18,58.98,59.1,84800.0,59.09,59.18,58.98,59.1,84800.0
2014-01-02 10:50:00,59.11,59.12,58.99,59.03,46500.0,59.11,59.12,58.99,59.03,46500.0
2014-01-02 11:00:00,59.0,59.02,58.77,58.8,63900.0,59.0,59.02,58.77,58.8,63900.0
2014-01-02 11:10:00,58.85,59.02,58.85,59.0,40300.0,58.85,59.02,58.85,59.0,40300.0
2014-01-02 11:20:00,59.03,59.05,58.8,58.85,74800.0,59.03,59.05,58.8,58.85,74800.0
2014-01-02 11:30:00,58.87,58.91,58.8,58.84,44400.0,58.87,58.91,58.8,58.84,44400.0
2014-01-02 11:40:00,58.84,58.87,58.8,58.8,27700.0,58.84,58.87,58.8,58.8,27700.0
2014-01-02 11:50:00,58.78,58.78,58.62,58.64,45800.0,58.78,58.78,58.62,58.64,45800.0
2014-01-02 12:00:00,58.64,58.85,58.62,58.8,26400.0,58.64,58.85,58.62,58.8,26400.0
2014-01-02 12:10:00,58.79,58.9,58.79,58.83,53200.0,58.79,58.9,58.79,58.83,53200.0
2014-01-02 12:20:00,58.85,58.85,58.75,58.84,23600.0,58.85,58.85,58.75,58.84,23600.0
2014-01-02 12:30:00,58.81,58.9,58.74,58.87,24900.0,58.81,58.9,58.74,58.87,24900.0
2014-01-02 12:40:00,58.83,58.85,58.72,58.81,21800.0,58.83,58.85,58.72,58.81,21800.0
2014-01-02 12:50:00,58.81,58.86,58.7,58.83,24700.0,58.81,58.86,58.7,58.83,24700.0
2014-01-02 13:00:00,58.85,58.87,58.75,58.8,24700.0,58.85,58.87,58.75,58.8,24700.0
2014-01-02 13:10:00,58.76,58.81,58.58,58.58,54300.0,58.76,58.81,58.58,58.58,54300.0
2014-01-02 13:20:00,58.59,58.6,58.52,58.53,57200.0,58.59,58.6,58.52,58.53,57200.0
2014-01-02 13:30:00,58.56,58.68,58.55,58.61,31300.0,58.56,58.68,58.55,58.61,31300.0
2014-01-02 13:40:00,58.63,58.65,58.57,58.6,65200.0,58.63,58.65,58.57,58.6,65200.0
2014-01-02 13:50:00,58.61,58.66,58.58,58.65,32600.0,58.61,58.66,58.58,58.65,32600.0
2014-01-02 14:00:00,58.64,58.7,58.62,58.68,22900.0,58.64,58.7,58.62,58.68,22900.0
2014-01-02 14:10:00,58.66,58.7,58.57,58.58,36000.0,58.66,58.7,58.57,58.58,36000.0
2014-01-02 14:20:00,58.57,58.65,58.55,58.65,31800.0,58.57,58.65,58.55,58.65,31800.0
2014-01-02 14:30:00,58.68,58.69,58.63,58.64,24600.0,58.68,58.69,58.63,58.64,24600.0
2014-01-02 14:40:00,58.63,58.68,58.54,58.64,73100.0,58.63,58.68,58.54,58.64,73100.0
2014-01-02 14:50:00,58.63,58.66,58.56,58.6,45600.0,58.63,58.66,58.56,58.6,45600.0
2014-01-02 15:00:00,58.59,58.65,58.49,58.5,98600.0,58.59,58.65,58.49,58.5,98600.0
2014-01-02 15:10:00,58.51,58.6,58.41,58.58,168400.0,58.51,58.6,58.41,58.58,168400.0
2014-01-02 15:20:00,58.58,58.67,58.52,58.62,73700.0,58.58,58.67,58.52,58.62,73700.0
2014-01-02 15:30:00,58.62,58.67,58.58,58.63,63100.0,58.62,58.67,58.58,58.63,63100.0
2014-01-02 15:40:00,58.63,58.68,58.6,58.65,78600.0,58.63,58.68,58.6,58.65,78600.0
2014-01-02 15:50:00,58.64,58.67,58.57,58.6,203500.0,58.64,58.67,58.57,58.6,203500.0
2014-01-03 09:30:00,58.83,58.99,58.51,58.77,45200.0,58.83,58.99,58.51,58.77,45200.0
2014-01-03 09:40:00,58.79,59.05,58.75,58.98,123400.0,58.79,59.05,58.75,58.98,123400.0
2014-01-03 09:50:00,58.98,58.99,58.73,58.76,65400.0,58.98,58.99,58.73,58.76,65400.0
2014-01-03 10:00:00,58.74,59.02,58.73,58.9,125600.0,58.74,59.02,58.73,58.9,125600.0
2014-01-03 10:10:00,58.92,59.05,58.73,59.04,79500.0,58.92,59.05,58.73,59.04,79500.0
2014-01-03 10:20:00,59.0,59.14,58.92,59.11,71200.0,59.0,59.14,58.92,59.11,71200.0
2014-01-03 10:30:00,59.11,59.12,58.95,59.09,50700.0,59.11,59.12,58.95,59.09,50700.0
2014-01-03 10:40:00,59.11,59.11,58.99,59.1,49800.0,59.11,59.11,58.99,59.1,49800.0
2014-01-03 10:50:00,59.09,59.14,59.02,59.05,41100.0,59.09,59.14,59.02,59.05,41100.0
2014-01-03 11:00:00,59.05,59.09,59.0,59.09,34200.0,59.05,59.09,59.0,59.09,34200.0
2014-01-03 11:10:00,59.08,59.09,58.88,58.89,23100.0,59.08,59.09,58.88,58.89,23100.0
2014-01-03 11:20:00,58.9,58.91,58.8,58.81,26800.0,58.9,58.91,58.8,58.81,26800.0
2014-01-03 11:30:00,58.82,58.86,58.73,58.83,26700.0,58.82,58.86,58.73,58.83,26700.0
2014-01-03 11:40:00,58.83,58.91,58.64,58.7,69700.0,58.83,58.91,58.64,58.7,69700.0
2014-01-03 11:50:00,58.69,58.81,58.69,58.81,17300.0,58.69,58.81,58.69,58.81,17300.0
2014-01-03 12:00:00,58.84,58.9,58.84,58.86,22900.0,58.84,58.9,58.84,58.86,22900.0
2014-01-03 12:10:00,58.86,58.86,58.79,58.83,23800.0,58.86,58.86,58.79,58.83,23800.0
2014-01-03 12:20:00,58.82,58.88,58.8,58.83,22700.0,58.82,58.88,58.8,58.83,22700.0
2014-01-03 12:30:00,58.84,58.89,58.78,58.88,104100.0,58.84,58.89,58.78,58.88,104100.0
2014-01-03 12:40:00,58.88,58.91,58.83,58.89,61700.0,58.88,58.91,58.83,58.89,61700.0
2014-01-03 12:50:00,58.89,58.95,58.85,58.88,48200.0,58.89,58.95,58.85,58.88,48200.0
2014-01-03 13:00:00,58.87,58.92,58.83,58.89,29800.0,58.87,58.92,58.83,58.89,29800.0
2014-01-03 13:10:00,58.89,58.9,58.83,58.9,25900.0,58.89,58.9,58.83,58.9,25900.0
2014-01-03 13:20:00,58.87,58.9,58.84,58.9,47900.0,58.87,58.9,58.84,58.9,47900.0
2014-01-03 13:30:00,58.9,58.9,58.84,58.86,64100.0,58.9,58.9,58.84,58.86,64100.0
2014-01-03 13:40:00,58.87,58.87,58.82,58.84,58700.0,58.87,58.87,58.82,58.84,58700.0
2014-01-03 13:50:00,58.84,58.86,58.8,58.82,28400.0,58.84,58.86,58.8,58.82,28400.0
2014-01-03 14:00:00,58.83,58.84,58.79,58.8,52000.0,58.83,58.84,58.79,58.8,52000.0
2014-01-03 14:10:00,58.8,58.81,58.74,58.76,38000.0,58.8,58.81,58.74,58.76,38000.0
2014-01-03 14:20:00,58.76,58.77,58.72,58.75,17300.0,58.76,58.77,58.72,58.75,17300.0
2014-01-03 14:30:00,58.75,58.79,58.72,58.79,24600.0,58.75,58.79,58.72,58.79,24600.0
2014-01-03 14:40:00,58.79,58.81,58.76,58.79,40900.0,58.79,58.81,58.76,58.79,40900.0
2014-01-03 14:50:00,58.81,58.86,58.79,58.85,40800.0,58.81,58.86,58.79,58.85,40800.0
2014-01-03 15:00:00,58.85,58.85,58.8,58.81,47600.0,58.85,58.85,58.8,58.81,47600.0
2014-01-03 15:10:00,58.81,58.85,58.8,58.83,38900.0,58.81,58.85,58.8,58.83,38900.0
2014-01-03 15:20:00,58.83,58.86,58.8,58.86,101400.0,58.83,58.86,58.8,58.86,101400.0
2014-01-03 15:30:00,58.86,58.9,58.85,58.87,68500.0,58.86,58.9,58.85,58.87,68500.0
2014-01-03 15:40:00,58.86,58.87,58.78,58.79,64700.0,58.86,58.87,58.78,58.79,64700.0
2014-01-03 15:50:00,58.8,58.8,58.68,58.78,131600.0,58.8,58.8,58.68,58.78,131600.0
2014-01-06 09:30:00,59.18,59.2,58.6,58.75,117500.0,59.18,59.2,58.6,58.75,117500.0
2014-01-06 09:40:00,58.7,58.76,58.18,58.39,114300.0,58.7,58.76,58.18,58.39,114300.0
2014-01-06 09:50:00,58.32,58.36,57.92,58.08,131200.0,58.32,58.36,57.92,58.08,131200.0
2014-01-06 10:00:00,58.11,58.15,57.71,57.73,153700.0,58.11,58.15,57.71,57.73,153700.0
2014-01-06 10:10:00,57.73,58.05,57.7,57.91,110000.0,57.73,58.05,57.7,57.91,110000.0
2014-01-06 10:20:00,57.91,58.01,57.86,57.99,127200.0,57.91,58.01,57.86,57.99,127200.0
2014-01-06 10:30:00,57.97,58.03,57.9,57.96,52000.0,57.97,58.03,57.9,57.96,52000.0
2014-01-06 10:40:00,57.97,58.02,57.9,57.94,68500.0,57.97,58.02,57.9,57.94,68500.0
2014-01-06 10:50:00,57.94,58.02,57.92,57.94,39500.0,57.94,58.02,57.92,57.94,39500.0
2014-01-06 11:00:00,57.94,58.02,57.75,57.77,80200.0,57.94,58.02,57.75,57.77,80200.0
2014-01-06 11:10:00,57.78,57.82,57.72,57.74,47900.0,57.78,57.82,57.72,57.74,47900.0
2014-01-06 11:20:00,57.75,57.86,57.63,57.82,60300.0,57.75,57.86,57.63,57.82,60300.0
2014-01-06 11:30:00,57.79,57.8,57.7,57.78,37700.0,57.79,57.8,57.7,57.78,37700.0
2014-01-06 11:40:00,57.78,57.79,57.6,57.65,45800.0,57.78,57.79,57.6,57.65,45800.0
2014-01-06 11:50:00,57.65,57.72,57.56,57.67,103400.0,57.65,57.72,57.56,57.67,103400.0
2014-01-06 12:00:00,57.67,57.75,57.57,57.72,55200.0,57.67,57.75,57.57,57.72,55200.0
2014-01-06 12:10:00,57.73,57.8,57.68,57.7,30400.0,57.73,57.8,57.68,57.7,30400.0
2014-01-06 12:20:00,57.7,57.73,57.6,57.6,38700.0,57.7,57.73,57.6,57.6,38700.0
2014-01-06 12:30:00,57.6,57.67,57.43,57.47,79500.0,57.6,57.67,57.43,57.47,79500.0
2014-01-06 12:40:00,57.45,57.65,57.45,57.57,33300.0,57.45,57.65,57.45,57.57,33300.0
2014-01-06 12:50:00,57.56,57.69,57.54,57.54,25300.0,57.56,57.69,57.54,57.54,25300.0
2014-01-06 13:00:00,57.55,57.64,57.54,57.61,60100.0,57.55,57.64,57.54,57.61,60100.0
2014-01-06 13:10:00,57.61,57.75,57.61,57.75,66400.0,57.61,57.75,57.61,57.75,66400.0
2014-01-06 13:20:00,57.75,57.75,57.61,57.61,66100.0,57.75,57.75,57.61,57.61,66100.0
2014-01-06 13:30:00,57.62,57.62,57.48,57.52,71500.0,57.62,57.62,57.48,57.52,71500.0
2014-01-06 13:40:00,57.52,57.67,57.51,57.64,76200.0,57.52,57.67,57.51,57.64,76200.0
2014-01-06 13:50:00,57.65,57.78,57.62,57.76,28400.0,57.65,57.78,57.62,57.76,28400.0
2014-01-06 14:00:00,57.74,57.83,57.71,57.74,43500.0,57.74,57.83,57.71,57.74,43500.0
2014-01-06 14:10:00,57.74,57.76,57.61,57.65,66200.0,57.74,57.76,57.61,57.65,66200.0
2014-01-06 14:20:00,57.65,57.66,57.57,57.65,60500.0,57.65,57.66,57.57,57.65,60500.0
2014-01-06 14:30:00,57.65,57.72,57.61,57.62,24600.0,57.65,57.72,57.61,57.62,24600.0
2014-01-06 14:40:00,57.61,57.66,57.57,57.6,29500.0,57.61,57.66,57.57,57.6,29500.0
2014-01-06 14:50:00,57.62,57.66,57.57,57.66,48700.0,57.62,57.66,57.57,57.66,48700.0
2014-01-06 15:00:00,57.66,57.78,57.61,57.77,44200.0,57.66,57.78,57.61,57.77,44200.0
2014-01-06 15:10:00,57.77,57.79,57.69,57.69,40300.0,57.77,57.79,57.69,57.69,40300.0
2014-01-06 15:20:00,57.69,57.8,57.69,57.75,68300.0,57.69,57.8,57.69,57.75,68300.0
2014-01-06 15:30:00,57.75,57.78,57.68,57.77,84100.0,57.75,57.78,57.68,57.77,84100.0
2014-01-06 15:40:00,57.76,57.79,57.73,57.76,103600.0,57.76,57.79,57.73,57.76,103600.0
2014-01-06 15:50:00,57.77,57.81,57.73,57.76,191800.0,57.77,57.81,57.73,57.76,191800.0
2014-01-07 09:30:00,59.01,59.08,58.53,58.53,328400.0,59.01,59.08,58.53,58.53,328400.0
2014-01-07 09:40:00,58.51,58.69,58.31,58.46,143600.0,58.51,58.69,58.31,58.46,143600.0
2014-01-07 09:50:00,58.46,58.55,58.46,58.5,96800.0,58.46,58.55,58.46,58.5,96800.0
2014-01-07 10:00:00,58.51,58.52,58.45,58.49,50400.0,58.51,58.52,58.45,58.49,50400.0
2014-01-07 10:10:00,58.5,58.59,58.45,58.57,157200.0,58.5,58.59,58.45,58.57,157200.0
2014-01-07 10:20:00,58.59,58.71,58.53,58.7,99400.0,58.59,58.71,58.53,58.7,99400.0
2014-01-07 10:30:00,58.66,58.71,58.53,58.6,121400.0,58.66,58.71,58.53,58.6,121400.0
2014-01-07 10:40:00,58.61,58.65,58.52,58.53,27700.0,58.61,58.65,58.52,58.53,27700.0
2014-01-07 10:50:00,58.54,58.65,58.5,58.6,47600.0,58.54,58.65,58.5,58.6,47600.0
2014-01-07 11:00:00,58.6,58.62,58.53,58.54,25800.0,58.6,58.62,58.53,58.54,25800.0
2014-01-07 11:10:00,58.55,58.59,58.38,58.38,62700.0,58.55,58.59,58.38,58.38,62700.0
2014-01-07 11:20:00,58.37,58.43,58.33,58.37,40800.0,58.37,58.43,58.33,58.37,40800.0
2014-01-07 11:30:00,58.35,58.37,58.3,58.34,38500.0,58.35,58.37,58.3,58.34,38500.0
2014-01-07 11:40:00,58.33,58.42,58.3,58.36,52300.0,58.33,58.42,58.3,58.36,52300.0
2014-01-07 11:50:00,58.36,58.53,58.35,58.49,57800.0,58.36,58.53,58.35,58.49,57800.0
2014-01-07 12:00:00,58.5,58.51,58.41,58.5,49700.0,58.5,58.51,58.41,58.5,49700.0
2014-01-07 12:10:00,58.49,58.49,58.41,58.46,24300.0,58.49,58.49,58.41,58.46,24300.0
2014-01-07 12:20:00,58.48,58.57,58.46,58.47,69600.0,58.48,58.57,58.46,58.47,69600.0
2014-01-07 12:30:00,58.48,58.52,58.36,58.48,41600.0,58.48,58.52,58.36,58.48,41600.0
2014-01-07 12:40:00,58.46,58.48,58.39,58.39,22000.0,58.46,58.48,58.39,58.39,22000.0
2014-01-07 12:50:00,58.4,58.44,58.35,58.36,22100.0,58.4,58.44,58.35,58.36,22100.0
2014-01-07 13:00:00,58.37,58.41,58.35,58.39,14800.0,58.37,58.41,58.35,58.39,14800.0
2014-01-07 13:10:00,58.4,58.41,58.36,58.38,15200.0,58.4,58.41,58.36,58.38,15200.0
2014-01-07 13:20:00,58.38,58.4,58.35,58.39,16900.0,58.38,58.4,58.35,58.39,16900.0
2014-01-07 13:30:00,58.38,58.41,58.33,58.35,33100.0,58.38,58.41,58.33,58.35,33100.0
2014-01-07 13:40:00,58.36,58.36,58.21,58.23,43900.0,58.36,58.36,58.21,58.23,43900.0
2014-01-07 13:50:00,58.21,58.26,58.11,58.12,49900.0,58.21,58.26,58.11,58.12,49900.0
2014-01-07 14:00:00,58.11,58.13,57.96,57.98,103800.0,58.11,58.13,57.96,57.98,103800.0
2014-01-07 14:10:00,58.0,58.0,57.81,57.86,53400.0,58.0,58.0,57.81,57.86,53400.0
2014-01-07 14:20:00,57.88,57.94,57.82,57.84,62400.0,57.88,57.94,57.82,57.84,62400.0
2014-01-07 14:30:00,57.82,58.05,57.82,58.04,108300.0,57.82,58.05,57.82,58.04,108300.0
2014-01-07 14:40:00,58.04,58.06,57.93,58.06,81500.0,58.04,58.06,57.93,58.06,81500.0
2014-01-07 14:50:00,58.06,58.19,58.03,58.18,65400.0,58.06,58.19,58.03,58.18,65400.0
2014-01-07 15:00:00,58.19,58.29,58.19,58.29,91100.0,58.19,58.29,58.19,58.29,91100.0
2014-01-07 15:10:00,58.3,58.41,58.29,58.37,83500.0,58.3,58.41,58.29,58.37,83500.0
2014-01-07 15:20:00,58.37,58.39,58.33,58.33,79000.0,58.37,58.39,58.33,58.33,79000.0
2014-01-07 15:30:00,58.34,58.34,58.28,58.29,69400.0,58.34,58.34,58.28,58.29,69400.0
2014-01-07 15:40:00,58.28,58.4,58.28,58.39,99100.0,58.28,58.4,58.28,58.39,99100.0
2014-01-07 15:50:00,58.38,58.41,58.25,58.29,146000.0,58.38,58.41,58.25,58.29,146000.0
2014-01-08 09:30:00,58.29,58.5,58.02,58.15,66900.0,58.29,58.5,58.02,58.15,66900.0
2014-01-08 09:40:00,58.1,58.22,57.91,57.91,94400.0,58.1,58.22,57.91,57.91,94400.0
2014-01-08 09:50:00,57.91,57.97,57.75,57.88,130800.0,57.91,57.97,57.75,57.88,130800.0
2014-01-08 10:00:00,57.86,57.91,57.5,57.55,157300.0,57.86,57.91,57.5,57.55,157300.0
2014-01-08 10:10:00,57.57,57.59,57.36,57.48,141200.0,57.57,57.59,57.36,57.48,141200.0
2014-01-08 10:20:00,57.5,57.54,57.41,57.41,117100.0,57.5,57.54,57.41,57.41,117100.0
2014-01-08 10:30:00,57.43,57.73,57.41,57.68,164000.0,57.43,57.73,57.41,57.68,164000.0
2014-01-08 10:40:00,57.65,57.77,57.63,57.7,54200.0,57.65,57.77,57.63,57.7,54200.0
2014-01-08 10:50:00,57.71,57.73,57.6,57.66,37800.0,57.71,57.73,57.6,57.66,37800.0
2014-01-08 11:00:00,57.67,57.67,57.51,57.53,53000.0,57.67,57.67,57.51,57.53,53000.0
2014-01-08 11:10:00,57.54,57.62,57.53,57.57,26000.0,57.54,57.62,57.53,57.57,26000.0
2014-01-08 11:20:00,57.58,57.74,57.57,57.67,45300.0,57.58,57.74,57.57,57.67,45300.0
2014-01-08 11:30:00,57.67,57.74,57.65,57.74,25000.0,57.67,57.74,57.65,57.74,25000.0
2014-01-08 11:40:00,57.75,57.9,57.75,57.84,35900.0,57.75,57.9,57.75,57.84,35900.0
2014-01-08 11:50:00,57.82,57.88,57.81,57.82,14100.0,57.82,57.88,57.81,57.82,14100.0
2014-01-08 12:00:00,57.82,57.83,57.75,57.75,24400.0,57.82,57.83,57.75,57.75,24400.0
2014-01-08 12:10:00,57.77,57.83,57.73,57.79,21300.0,57.77,57.83,57.73,57.79,21300.0
2014-01-08 12:20:00,57.79,57.85,57.76,57.83,15500.0,57.79,57.85,57.76,57.83,15500.0
2014-01-08 12:30:00,57.84,57.86,57.78,57.78,19800.0,57.84,57.86,57.78,57.78,19800.0
2014-01-08 12:40:00,57.79,57.86,57.78,57.84,20300.0,57.79,57.86,57.78,57.84,20300.0
2014-01-08 12:50:00,57.83,57.87,57.83,57.87,15700.0,57.83,57.87,57.83,57.87,15700.0
2014-01-08 13:00:00,57.87,57.87,57.82,57.86,30000.0,57.87,57.87,57.82,57.86,30000.0
2014-01-08 13:10:00,57.87,57.95,57.85,57.88,38600.0,57.87,57.95,57.85,57.88,38600.0
2014-01-08 13:20:00,57.87,57.89,57.81,57.83,37600.0,57.87,57.89,57.81,57.83,37600.0
2014-01-08 13:30:00,57.83,57.86,57.81,57.85,20800.0,57.83,57.86,57.81,57.85,20800.0
2014-01-08 13:40:00,57.85,57.87,57.82,57.87,32500.0,57.85,57.87,57.82,57.87,32500.0
2014-01-08 13:50:00,57.87,57.91,57.84,57.86,15100.0,57.87,57.91,57.84,57.86,15100.0
2014-01-08 14:00:00,57.86,57.88,57.76,57.83,48700.0,57.86,57.88,57.76,57.83,48700.0
2014-01-08 14:10:00,57.83,57.99,57.82,57.91,82000.0,57.83,57.99,57.82,57.91,82000.0
2014-01-08 14:20:00,57.92,57.98,57.91,57.94,29200.0,57.92,57.98,57.91,57.94,29200.0
2014-01-08 14:30:00,57.96,58.16,57.92,58.09,84400.0,57.96,58.16,57.92,58.09,84400.0
2014-01-08 14:40:00,58.11,58.15,58.08,58.1,53100.0,58.11,58.15,58.08,58.1,53100.0
2014-01-08 14:50:00,58.09,58.11,57.99,58.03,34700.0,58.09,58.11,57.99,58.03,34700.0
2014-01-08 15:00:00,58.03,58.05,57.99,58.01,45700.0,58.03,58.05,57.99,58.01,45700.0
2014-01-08 15:10:00,58.0,58.07,58.0,58.03,30600.0,58.0,58.07,58.0,58.03,30600.0
2014-01-08 15:20:00,58.02,58.02,57.86,57.9,38800.0,58.02,58.02,57.86,57.9,38800.0
2014-01-08 15:30:00,57.91,57.94,57.88,57.9,43800.0,57.91,57.94,57.88,57.9,43800.0
2014-01-08 15:40:00,57.9,58.08,57.9,58.08,64500.0,57.9,58.08,57.9,58.08,64500.0
2014-01-08 15:50:00,58.08,58.08,57.98,58.03,163500.0,58.08,58.08,57.98,58.03,163500.0
2014-01-09 09:30:00,58.09,58.18,57.8,57.86,98400.0,58.09,58.18,57.8,57.86,98400.0
2014-01-09 09:40:00,57.88,57.97,57.76,57.87,57100.0,57.88,57.97,57.76,57.87,57100.0
2014-01-09 09:50:00,57.89,57.89,57.59,57.65,71700.0,57.89,57.89,57.59,57.65,71700.0
2014-01-09 10:00:00,57.66,57.75,57.5,57.51,107000.0,57.66,57.75,57.5,57.51,107000.0
2014-01-09 10:10:00,57.54,57.6,57.31,57.45,135700.0,57.54,57.6,57.31,57.45,135700.0
2014-01-09 10:20:00,57.46,57.63,57.37,57.55,127400.0,57.46,57.63,57.37,57.55,127400.0
2014-01-09 10:30:00,57.59,57.59,57.46,57.54,25700.0,57.59,57.59,57.46,57.54,25700.0
2014-01-09 10:40:00,57.56,57.59,57.45,57.45,36900.0,57.56,57.59,57.45,57.45,36900.0
2014-01-09 10:50:00,57.46,57.55,57.45,57.45,40300.0,57.46,57.55,57.45,57.45,40300.0
2014-01-09 11:00:00,57.47,57.5,57.31,57.31,66200.0,57.47,57.5,57.31,57.31,66200.0
2014-01-09 11:10:00,57.33,57.33,57.12,57.12,171900.0,57.33,57.33,57.12,57.12,171900.0
2014-01-09 11:20:00,57.12,57.2,57.12,57.16,54500.0,57.12,57.2,57.12,57.16,54500.0
2014-01-09 11:30:00,57.16,57.24,57.12,57.21,72100.0,57.16,57.24,57.12,57.21,72100.0
2014-01-09 11:40:00,57.22,57.4,57.12,57.13,68600.0,57.22,57.4,57.12,57.13,68600.0
2014-01-09 11:50:00,57.13,57.2,57.12,57.18,33400.0,57.13,57.2,57.12,57.18,33400.0
2014-01-09 12:00:00,57.17,57.17,57.1,57.12,45000.0,57.17,57.17,57.1,57.12,45000.0
2014-01-09 12:10:00,57.12,57.26,57.09,57.15,55400.0,57.12,57.26,57.09,57.15,55400.0
2014-01-09 12:20:00,57.15,57.19,57.09,57.1,49300.0,57.15,57.19,57.09,57.1,49300.0
2014-01-09 12:30:00,57.1,57.2,57.09,57.15,72700.0,57.1,57.2,57.09,57.15,72700.0
2014-01-09 12:40:00,57.15,57.16,57.09,57.12,60800.0,57.15,57.16,57.09,57.12,60800.0
2014-01-09 12:50:00,57.12,57.16,57.09,57.14,49500.0,57.12,57.16,57.09,57.14,49500.0
2014-01-09 13:00:00,57.15,57.16,57.05,57.07,48800.0,57.15,57.16,57.05,57.07,48800.0
2014-01-09 13:10:00,57.07,57.07,57.01,57.06,79700.0,57.07,57.07,57.01,57.06,79700.0
2014-01-09 13:20:00,57.07,57.17,57.06,57.15,52500.0,57.07,57.17,57.06,57.15,52500.0
2014-01-09 13:30:00,57.15,57.21,57.11,57.21,34100.0,57.15,57.21,57.11,57.21,34100.0
2014-01-09 13:40:00,57.22,57.34,57.22,57.22,38000.0,57.22,57.34,57.22,57.22,38000.0
2014-01-09 13:50:00,57.22,57.35,57.2,57.23,52000.0,57.22,57.35,57.2,57.23,52000.0
2014-01-09 14:00:00,57.24,57.24,57.15,57.17,48800.0,57.24,57.24,57.15,57.17,48800.0
2014-01-09 14:10:00,57.16,57.3,57.16,57.26,53900.0,57.16,57.3,57.16,57.26,53900.0
2014-01-09 14:20:00,57.26,57.39,57.25,57.3,93900.0,57.26,57.39,57.25,57.3,93900.0
2014-01-09 14:30:00,57.31,57.31,57.18,57.21,53800.0,57.31,57.31,57.18,57.21,53800.0
2014-01-09 14:40:00,57.21,57.3,57.19,57.19,39400.0,57.21,57.3,57.19,57.19,39400.0
2014-01-09 14:50:00,57.19,57.36,57.19,57.36,49600.0,57.19,57.36,57.19,57.36,49600.0
2014-01-09 15:00:00,57.37,57.39,57.29,57.29,84800.0,57.37,57.39,57.29,57.29,84800.0
2014-01-09 15:10:00,57.3,57.33,57.22,57.33,65000.0,57.3,57.33,57.22,57.33,65000.0
2014-01-09 15:20:00,57.33,57.39,57.29,57.3,70500.0,57.33,57.39,57.29,57.3,70500.0
2014-01-09 15:30:00,57.3,57.36,57.26,57.35,93600.0,57.3,57.36,57.26,57.35,93600.0
2014-01-09 15:40:00,57.35,57.35,57.26,57.27,101200.0,57.35,57.35,57.26,57.27,101200.0
2014-01-09 15:50:00,57.28,57.37,57.24,57.35,259800.0,57.28,57.37,57.24,57.35,259800.0
2014-01-10 09:30:00,58.3,58.48,57.85,58.17,390500.0,58.3,58.48,57.85,58.17,390500.0
2014-01-10 09:40:00,58.19,58.35,57.91,58.24,227000.0,58.19,58.35,57.91,58.24,227000.0
2014-01-10 09:50:00,58.25,58.39,57.87,57.96,101000.0,58.25,58.39,57.87,57.96,101000.0
2014-01-10 10:00:00,57.92,57.92,57.44,57.46,109300.0,57.92,57.92,57.44,57.46,109300.0
2014-01-10 10:10:00,57.47,57.66,57.29,57.56,162200.0,57.47,57.66,57.29,57.56,162200.0
2014-01-10 10:20:00,57.57,57.87,57.56,57.74,77700.0,57.57,57.87,57.56,57.74,77700.0
2014-01-10 10:30:00,57.76,58.16,57.75,58.06,92900.0,57.76,58.16,57.75,58.06,92900.0
2014-01-10 10:40:00,58.06,58.2,58.0,58.13,68900.0,58.06,58.2,58.0,58.13,68900.0
2014-01-10 10:50:00,58.13,58.17,58.02,58.12,67700.0,58.13,58.17,58.02,58.12,67700.0
2014-01-10 11:00:00,58.14,58.19,58.05,58.14,58400.0,58.14,58.19,58.05,58.14,58400.0
2014-01-10 11:10:00,58.13,58.25,58.04,58.25,67100.0,58.13,58.25,58.04,58.25,67100.0
2014-01-10 11:20:00,58.25,58.31,58.18,58.29,73700.0,58.25,58.31,58.18,58.29,73700.0
2014-01-10 11:30:00,58.29,58.45,58.25,58.36,89800.0,58.29,58.45,58.25,58.36,89800.0
2014-01-10 11:40:00,58.34,58.45,58.21,58.45,80500.0,58.34,58.45,58.21,58.45,80500.0
2014-01-10 11:50:00,58.43,58.47,58.37,58.4,42600.0,58.43,58.47,58.37,58.4,42600.0
2014-01-10 12:00:00,58.41,58.45,58.26,58.44,47900.0,58.41,58.45,58.26,58.44,47900.0
2014-01-10 12:10:00,58.44,58.55,58.42,58.52,109600.0,58.44,58.55,58.42,58.52,109600.0
2014-01-10 12:20:00,58.55,58.59,58.43,58.46,66100.0,58.55,58.59,58.43,58.46,66100.0
2014-01-10 12:30:00,58.48,58.53,58.42,58.48,63100.0,58.48,58.53,58.42,58.48,63100.0
2014-01-10 12:40:00,58.45,58.78,58.44,58.62,221400.0,58.45,58.78,58.44,58.62,221400.0
2014-01-10 12:50:00,58.62,58.82,58.6,58.82,69000.0,58.62,58.82,58.6,58.82,69000.0
2014-01-10 13:00:00,58.83,59.19,58.83,58.95,222200.0,58.83,59.19,58.83,58.95,222200.0
2014-01-10 13:10:00,58.98,59.02,58.87,58.97,63200.0,58.98,59.02,58.87,58.97,63200.0
2014-01-10 13:20:00,58.94,58.96,58.75,58.8,45200.0,58.94,58.96,58.75,58.8,45200.0
2014-01-10 13:30:00,58.81,58.82,58.69,58.75,49500.0,58.81,58.82,58.69,58.75,49500.0
2014-01-10 13:40:00,58.76,58.87,58.75,58.84,67700.0,58.76,58.87,58.75,58.84,67700.0
2014-01-10 13:50:00,58.82,58.88,58.79,58.8,42500.0,58.82,58.88,58.79,58.8,42500.0
2014-01-10 14:00:00,58.8,58.95,58.68,58.84,83100.0,58.8,58.95,58.68,58.84,83100.0
2014-01-10 14:10:00,58.82,58.85,58.77,58.84,43500.0,58.82,58.85,58.77,58.84,43500.0
2014-01-10 14:20:00,58.83,58.83,58.71,58.81,42800.0,58.83,58.83,58.71,58.81,42800.0
2014-01-10 14:30:00,58.8,58.95,58.79,58.93,34900.0,58.8,58.95,58.79,58.93,34900.0
2014-01-10 14:40:00,58.93,59.12,58.91,59.1,82100.0,58.93,59.12,58.91,59.1,82100.0
2014-01-10 14:50:00,59.1,59.2,59.01,59.18,109800.0,59.1,59.2,59.01,59.18,109800.0
2014-01-10 15:00:00,59.18,59.45,59.15,59.41,260500.0,59.18,59.45,59.15,59.41,260500.0
2014-01-10 15:10:00,59.43,59.84,59.42,59.76,293200.0,59.43,59.84,59.42,59.76,293200.0
2014-01-10 15:20:00,59.75,59.75,59.32,59.35,157900.0,59.75,59.75,59.32,59.35,157900.0
2014-01-10 15:30:00,59.35,59.49,59.29,59.42,179200.0,59.35,59.49,59.29,59.42,179200.0
2014-01-10 15:40:00,59.42,59.66,59.42,59.56,171200.0,59.42,59.66,59.42,59.56,171200.0
2014-01-10 15:50:00,59.57,59.65,59.48,59.6,403500.0,59.57,59.65,59.48,59.6,403500.0
2014-01-13 09:30:00,51.56,51.75,50.65,50.84,2318600.0,51.56,51.75,50.65,50.84,2318600.0
2014-01-13 09:40:00,50.83,51.17,50.4,50.4,1582600.0,50.83,51.17,50.4,50.4,1582600.0
2014-01-13 09:50:00,50.4,50.45,49.77,50.0,1886000.0,50.4,50.45,49.77,50.0,1886000.0
2014-01-13 10:00:00,49.99,50.2,49.4,49.41,1805000.0,49.99,50.2,49.4,49.41,1805000.0
2014-01-13 10:10:00,49.4,49.6,49.0,49.57,1259400.0,49.4,49.6,49.0,49.57,1259400.0
2014-01-13 10:20:00,49.57,50.05,49.46,49.85,1136500.0,49.57,50.05,49.46,49.85,1136500.0
2014-01-13 10:30:00,49.86,49.95,49.58,49.62,606100.0,49.86,49.95,49.58,49.62,606100.0
2014-01-13 10:40:00,49.61,49.86,49.6,49.79,467000.0,49.61,49.86,49.6,49.79,467000.0
2014-01-13 10:50:00,49.8,50.16,49.8,50.15,724400.0,49.8,50.16,49.8,50.15,724400.0
2014-01-13 11:00:00,50.16,50.16,49.51,49.56,475800.0,50.16,50.16,49.51,49.56,475800.0
2014-01-13 11:10:00,49.55,49.91,49.52,49.89,324500.0,49.55,49.91,49.52,49.89,324500.0
2014-01-13 11:20:00,49.9,50.56,49.88,50.52,623000.0,49.9,50.56,49.88,50.52,623000.0
2014-01-13 11:30:00,50.54,50.55,50.15,50.51,597900.0,50.54,50.55,50.15,50.51,597900.0
2014-01-13 11:40:00,50.51,50.63,50.25,50.38,353900.0,50.51,50.63,50.25,50.38,353900.0
2014-01-13 11:50:00,50.38,50.77,50.38,50.56,332500.0,50.38,50.77,50.38,50.56,332500.0
2014-01-13 12:00:00,50.56,50.66,50.5,50.64,159700.0,50.56,50.66,50.5,50.64,159700.0
2014-01-13 12:10:00,50.65,50.65,50.36,50.44,339300.0,50.65,50.65,50.36,50.44,339300.0
2014-01-13 12:20:00,50.44,50.56,50.44,50.55,194800.0,50.44,50.56,50.44,50.55,194800.0
2014-01-13 12:30:00,50.55,50.59,50.36,50.4,198900.0,50.55,50.59,50.36,50.4,198900.0
2014-01-13 12:40:00,50.39,50.41,50.1,50.12,283600.0,50.39,50.41,50.1,50.12,283600.0
2014-01-13 12:50:00,50.15,50.23,50.1,50.12,112800.0,50.15,50.23,50.1,50.12,112800.0
2014-01-13 13:00:00,50.12,50.13,50.01,50.05,200000.0,50.12,50.13,50.01,50.05,200000.0
2014-01-13 13:10:00,50.03,50.11,50.02,50.08,237600.0,50.03,50.11,50.02,50.08,237600.0
2014-01-13 13:20:00,50.07,50.08,49.83,49.83,365400.0,50.07,50.08,49.83,49.83,365400.0
2014-01-13 13:30:00,49.83,50.0,49.83,49.85,185200.0,49.83,50.0,49.83,49.85,185200.0
2014-01-13 13:40:00,49.86,49.93,49.81,49.81,154300.0,49.86,49.93,49.81,49.81,154300.0
2014-01-13 13:50:00,49.82,49.82,49.61,49.81,255100.0,49.82,49.82,49.61,49.81,255100.0
2014-01-13 14:00:00,49.81,49.94,49.75,49.76,235900.0,49.81,49.94,49.75,49.76,235900.0
2014-01-13 14:10:00,53.5,53.5,49.6,49.86,260300.0,53.5,53.5,49.6,49.86,260300.0
2014-01-13 14:20:00,49.86,49.93,49.67,49.75,334400.0,49.86,49.93,49.67,49.75,334400.0
2014-01-13 14:30:00,49.74,49.77,49.67,49.69,193400.0,49.74,49.77,49.67,49.69,193400.0
2014-01-13 14:40:00,49.7,49.77,49.61,49.75,237300.0,49.7,49.77,49.61,49.75,237300.0
2014-01-13 14:50:00,49.75,49.94,49.75,49.85,303900.0,49.75,49.94,49.75,49.85,303900.0
2014-01-13 15:00:00,49.82,49.84,49.68,49.69,254800.0,49.82,49.84,49.68,49.69,254800.0
2014-01-13 15:10:00,49.69,49.84,49.55,49.84,431800.0,49.69,49.84,49.55,49.84,431800.0
2014-01-13 15:20:00,49.84,49.95,49.71,49.78,315600.0,49.84,49.95,49.71,49.78,315600.0
2014-01-13 15:30:00,49.78,49.78,49.55,49.61,398200.0,49.78,49.78,49.55,49.61,398200.0
2014-01-13 15:40:00,49.61,49.64,49.56,49.57,461200.0,49.61,49.64,49.56,49.57,461200.0
2014-01-13 15:50:00,49.57,49.77,49.56,49.7,805000.0,49.57,49.77,49.56,49.7,805000.0
2014-01-14 09:30:00,49.89,49.94,49.02,49.1,502400.0,49.89,49.94,49.02,49.1,502400.0
2014-01-14 09:40:00,49.11,49.35,49.1,49.1,205600.0,49.11,49.35,49.1,49.1,205600.0
2014-01-14 09:50:00,49.11,49.4,48.89,49.32,303200.0,49.11,49.4,48.89,49.32,303200.0
2014-01-14 10:00:00,49.35,49.94,49.3,49.78,228600.0,49.35,49.94,49.3,49.78,228600.0
2014-01-14 10:10:00,49.78,49.78,49.42,49.5,160400.0,49.78,49.78,49.42,49.5,160400.0
2014-01-14 10:20:00,49.5,49.56,49.27,49.52,77800.0,49.5,49.56,49.27,49.52,77800.0
2014-01-14 10:30:00,49.52,49.77,49.35,49.48,220400.0,49.52,49.77,49.35,49.48,220400.0
2014-01-14 10:40:00,49.5,49.54,49.37,49.52,65800.0,49.5,49.54,49.37,49.52,65800.0
2014-01-14 10:50:00,49.51,49.64,49.48,49.64,84800.0,49.51,49.64,49.48,49.64,84800.0
2014-01-14 11:00:00,49.65,49.69,49.55,49.55,67000.0,49.65,49.69,49.55,49.55,67000.0
2014-01-14 11:10:00,49.55,49.6,49.5,49.54,79000.0,49.55,49.6,49.5,49.54,79000.0
2014-01-14 11:20:00,49.53,49.65,49.5,49.63,91300.0,49.53,49.65,49.5,49.63,91300.0
2014-01-14 11:30:00,49.63,49.65,49.11,49.12,275500.0,49.63,49.65,49.11,49.12,275500.0
2014-01-14 11:40:00,49.12,49.22,48.91,49.21,323800.0,49.12,49.22,48.91,49.21,323800.0
2014-01-14 11:50:00,49.22,49.32,49.2,49.25,99300.0,49.22,49.32,49.2,49.25,99300.0
2014-01-14 12:00:00,49.24,49.47,49.18,49.4,110100.0,49.24,49.47,49.18,49.4,110100.0
2014-01-14 12:10:00,49.4,49.6,49.35,49.55,101000.0,49.4,49.6,49.35,49.55,101000.0
2014-01-14 12:20:00,49.56,49.57,49.22,49.22,155500.0,49.56,49.57,49.22,49.22,155500.0
2014-01-14 12:30:00,49.23,49.25,49.11,49.12,117600.0,49.23,49.25,49.11,49.12,117600.0
2014-01-14 12:40:00,49.12,49.3,49.05,49.26,111000.0,49.12,49.3,49.05,49.26,111000.0
2014-01-14 12:50:00,49.27,49.45,49.26,49.36,100500.0,49.27,49.45,49.26,49.36,100500.0
2014-01-14 13:00:00,49.38,49.52,49.33,49.51,108800.0,49.38,49.52,49.33,49.51,108800.0
2014-01-14 13:10:00,49.52,49.72,49.5,49.65,161100.0,49.52,49.72,49.5,49.65,161100.0
2014-01-14 13:20:00,49.64,49.64,49.32,49.4,104800.0,49.64,49.64,49.32,49.4,104800.0
2014-01-14 13:30:00,49.4,49.42,49.33,49.41,86300.0,49.4,49.42,49.33,49.41,86300.0
2014-01-14 13:40:00,49.4,49.49,49.35,49.4,91800.0,49.4,49.49,49.35,49.4,91800.0
2014-01-14 13:50:00,49.4,49.41,49.32,49.41,77800.0,49.4,49.41,49.32,49.41,77800.0
2014-01-14 14:00:00,49.39,49.39,49.31,49.32,66300.0,49.39,49.39,49.31,49.32,66300.0
2014-01-14 14:10:00,49.32,49.34,49.22,49.22,146000.0,49.32,49.34,49.22,49.22,146000.0
2014-01-14 14:20:00,49.22,49.24,49.12,49.13,210100.0,49.22,49.24,49.12,49.13,210100.0
2014-01-14 14:30:00,49.14,49.16,49.06,49.13,117200.0,49.14,49.16,49.06,49.13,117200.0
2014-01-14 14:40:00,49.11,49.15,49.05,49.12,118100.0,49.11,49.15,49.05,49.12,118100.0
2014-01-14 14:50:00,49.12,49.13,49.01,49.02,129000.0,49.12,49.13,49.01,49.02,129000.0
2014-01-14 15:00:00,49.03,49.24,49.02,49.22,174100.0,49.03,49.24,49.02,49.22,174100.0
2014-01-14 15:10:00,49.23,49.24,49.15,49.2,108700.0,49.23,49.24,49.15,49.2,108700.0
2014-01-14 15:20:00,49.19,49.24,49.15,49.24,106100.0,49.19,49.24,49.15,49.24,106100.0
2014-01-14 15:30:00,49.23,49.33,49.22,49.26,116300.0,49.23,49.33,49.22,49.26,116300.0
2014-01-14 15:40:00,49.25,49.25,49.13,49.17,153500.0,49.25,49.25,49.13,49.17,153500.0
2014-01-14 15:50:00,49.17,49.29,49.15,49.27,252100.0,49.17,49.29,49.15,49.27,252100.0
2014-01-15 09:30:00,50.03,50.03,49.5,49.82,318500.0,50.03,50.03,49.5,49.82,318500.0
2014-01-15 09:40:00,49.82,49.91,49.3,49.33,231600.0,49.82,49.91,49.3,49.33,231600.0
2014-01-15 09:50:00,49.33,49.65,49.28,49.52,233700.0,49.33,49.65,49.28,49.52,233700.0
2014-01-15 10:00:00,49.53,49.66,49.47,49.6,112700.0,49.53,49.66,49.47,49.6,112700.0
2014-01-15 10:10:00,49.59,49.73,49.39,49.41,225100.0,49.59,49.73,49.39,49.41,225100.0
2014-01-15 10:20:00,49.4,49.4,49.28,49.32,134900.0,49.4,49.4,49.28,49.32,134900.0
2014-01-15 10:30:00,49.32,49.46,49.32,49.4,76400.0,49.32,49.46,49.32,49.4,76400.0
2014-01-15 10:40:00,49.4,49.6,49.3,49.54,69300.0,49.4,49.6,49.3,49.54,69300.0
2014-01-15 10:50:00,49.55,49.55,49.47,49.52,52300.0,49.55,49.55,49.47,49.52,52300.0
2014-01-15 11:00:00,49.51,49.61,49.43,49.53,109300.0,49.51,49.61,49.43,49.53,109300.0
2014-01-15 11:10:00,49.52,49.67,49.5,49.62,63200.0,49.52,49.67,49.5,49.62,63200.0
2014-01-15 11:20:00,49.62,49.69,49.56,49.67,52400.0,49.62,49.69,49.56,49.67,52400.0
2014-01-15 11:30:00,49.66,49.7,49.62,49.66,39800.0,49.66,49.7,49.62,49.66,39800.0
2014-01-15 11:40:00,49.67,49.97,49.66,49.94,112200.0,49.67,49.97,49.66,49.94,112200.0
2014-01-15 11:50:00,49.94,50.0,49.84,49.98,196000.0,49.94,50.0,49.84,49.98,196000.0
2014-01-15 12:00:00,49.97,50.0,49.77,49.89,110300.0,49.97,50.0,49.77,49.89,110300.0
2014-01-15 12:10:00,49.88,50.24,49.87,50.2,122300.0,49.88,50.24,49.87,50.2,122300.0
2014-01-15 12:20:00,50.19,50.28,50.11,50.13,111700.0,50.19,50.28,50.11,50.13,111700.0
2014-01-15 12:30:00,50.11,50.12,49.95,50.0,67200.0,50.11,50.12,49.95,50.0,67200.0
2014-01-15 12:40:00,49.99,50.03,49.9,49.97,38000.0,49.99,50.03,49.9,49.97,38000.0
2014-01-15 12:50:00,49.98,50.07,49.95,50.06,44900.0,49.98,50.07,49.95,50.06,44900.0
2014-01-15 13:00:00,50.06,50.09,49.94,49.98,197100.0,50.06,50.09,49.94,49.98,197100.0
2014-01-15 13:10:00,49.98,50.08,49.8,49.83,67600.0,49.98,50.08,49.8,49.83,67600.0
2014-01-15 13:20:00,49.84,49.94,49.82,49.93,39800.0,49.84,49.94,49.82,49.93,39800.0
2014-01-15 13:30:00,49.92,50.0,49.9,49.94,37700.0,49.92,50.0,49.9,49.94,37700.0
2014-01-15 13:40:00,49.95,50.08,49.91,50.02,49500.0,49.95,50.08,49.91,50.02,49500.0
2014-01-15 13:50:00,50.04,50.1,49.93,49.93,64800.0,50.04,50.1,49.93,49.93,64800.0
2014-01-15 14:00:00,49.94,49.95,49.88,49.9,35600.0,49.94,49.95,49.88,49.9,35600.0
2014-01-15 14:10:00,49.89,50.01,49.85,49.92,46600.0,49.89,50.01,49.85,49.92,46600.0
2014-01-15 14:20:00,49.91,49.94,49.85,49.9,26300.0,49.91,49.94,49.85,49.9,26300.0
2014-01-15 14:30:00,49.9,50.02,49.9,49.93,48000.0,49.9,50.02,49.9,49.93,48000.0
2014-01-15 14:40:00,49.93,50.01,49.91,49.98,42700.0,49.93,50.01,49.91,49.98,42700.0
2014-01-15 14:50:00,49.98,49.98,49.94,49.97,138500.0,49.98,49.98,49.94,49.97,138500.0
2014-01-15 15:00:00,49.96,49.99,49.87,49.89,71000.0,49.96,49.99,49.87,49.89,71000.0
2014-01-15 15:10:00,49.9,49.9,49.8,49.81,50500.0,49.9,49.9,49.8,49.81,50500.0
2014-01-15 15:20:00,49.8,49.81,49.71,49.75,99400.0,49.8,49.81,49.71,49.75,99400.0
2014-01-15 15:30:00,49.75,49.85,49.75,49.82,84600.0,49.75,49.85,49.75,49.82,84600.0
2014-01-15 15:40:00,49.82,49.91,49.75,49.78,149600.0,49.82,49.91,49.75,49.78,149600.0
2014-01-15 15:50:00,49.78,49.83,49.59,49.65,428100.0,49.78,49.83,49.59,49.65,428100.0
2014-01-16 09:30:00,49.91,49.91,49.12,49.26,228400.0,49.91,49.91,49.12,49.26,228400.0
2014-01-16 09:40:00,49.25,49.44,49.15,49.28,99900.0,49.25,49.44,49.15,49.28,99900.0
2014-01-16 09:50:00,49.26,49.43,49.18,49.22,63600.0,49.26,49.43,49.18,49.22,63600.0
2014-01-16 10:00:00,49.25,49.28,49.03,49.08,111600.0,49.25,49.28,49.03,49.08,111600.0
2014-01-16 10:10:00,49.07,49.3,49.0,49.3,81400.0,49.07,49.3,49.0,49.3,81400.0
2014-01-16 10:20:00,49.31,49.31,49.17,49.2,27700.0,49.31,49.31,49.17,49.2,27700.0
2014-01-16 10:30:00,49.21,49.24,49.06,49.17,34900.0,49.21,49.24,49.06,49.17,34900.0
2014-01-16 10:40:00,49.16,49.23,49.09,49.11,48100.0,49.16,49.23,49.09,49.11,48100.0
2014-01-16 10:50:00,49.15,49.15,49.01,49.1,86400.0,49.15,49.15,49.01,49.1,86400.0
2014-01-16 11:00:00,49.1,49.12,49.05,49.08,72400.0,49.1,49.12,49.05,49.08,72400.0
2014-01-16 11:10:00,49.08,49.17,49.05,49.08,79800.0,49.08,49.17,49.05,49.08,79800.0
2014-01-16 11:20:00,49.08,49.09,48.89,49.0,216300.0,49.08,49.09,48.89,49.0,216300.0
2014-01-16 11:30:00,49.03,49.08,48.75,48.79,149600.0,49.03,49.08,48.75,48.79,149600.0
2014-01-16 11:40:00,48.8,48.85,48.65,48.79,159200.0,48.8,48.85,48.65,48.79,159200.0
2014-01-16 11:50:00,48.75,48.86,48.68,48.78,92100.0,48.75,48.86,48.68,48.78,92100.0
2014-01-16 12:00:00,48.77,48.82,48.7,48.74,44600.0,48.77,48.82,48.7,48.74,44600.0
2014-01-16 12:10:00,48.72,48.74,48.67,48.72,57500.0,48.72,48.74,48.67,48.72,57500.0
2014-01-16 12:20:00,48.69,48.7,48.6,48.63,97300.0,48.69,48.7,48.6,48.63,97300.0
2014-01-16 12:30:00,48.63,48.64,48.51,48.53,101900.0,48.63,48.64,48.51,48.53,101900.0
2014-01-16 12:40:00,48.53,48.79,48.52,48.71,89900.0,48.53,48.79,48.52,48.71,89900.0
2014-01-16 12:50:00,48.71,48.71,48.58,48.64,122200.0,48.71,48.71,48.58,48.64,122200.0
2014-01-16 13:00:00,48.64,48.82,48.6,48.8,96900.0,48.64,48.82,48.6,48.8,96900.0
2014-01-16 13:10:00,48.79,48.95,48.78,48.88,102500.0,48.79,48.95,48.78,48.88,102500.0
2014-01-16 13:20:00,48.9,48.94,48.74,48.76,67600.0,48.9,48.94,48.74,48.76,67600.0
2014-01-16 13:30:00,48.79,48.79,48.67,48.68,56400.0,48.79,48.79,48.67,48.68,56400.0
2014-01-16 13:40:00,48.69,48.75,48.57,48.57,129200.0,48.69,48.75,48.57,48.57,129200.0
2014-01-16 13:50:00,48.57,48.63,48.52,48.54,84400.0,48.57,48.63,48.52,48.54,84400.0
2014-01-16 14:00:00,48.54,48.64,48.53,48.58,312300.0,48.54,48.64,48.53,48.58,312300.0
2014-01-16 14:10:00,48.58,48.6,48.5,48.55,139500.0,48.58,48.6,48.5,48.55,139500.0
2014-01-16 14:20:00,48.55,48.62,48.55,48.59,75200.0,48.55,48.62,48.55,48.59,75200.0
2014-01-16 14:30:00,48.6,48.71,48.56,48.68,119600.0,48.6,48.71,48.56,48.68,119600.0
2014-01-16 14:40:00,48.69,48.7,48.62,48.64,62500.0,48.69,48.7,48.62,48.64,62500.0
2014-01-16 14:50:00,48.64,48.68,48.59,48.65,63000.0,48.64,48.68,48.59,48.65,63000.0
2014-01-16 15:00:00,48.65,48.68,48.62,48.64,68400.0,48.65,48.68,48.62,48.64,68400.0
2014-01-16 15:10:00,48.64,48.71,48.64,48.7,179200.0,48.64,48.71,48.64,48.7,179200.0
2014-01-16 15:20:00,48.7,48.77,48.67,48.75,134200.0,48.7,48.77,48.67,48.75,134200.0
2014-01-16 15:30:00,48.76,48.81,48.69,48.81,130300.0,48.76,48.81,48.69,48.81,130300.0
2014-01-16 15:40:00,48.8,48.82,48.71,48.75,174000.0,48.8,48.82,48.71,48.75,174000.0
2014-01-16 15:50:00,48.76,48.82,48.71,48.79,217300.0,48.76,48.82,48.71,48.79,217300.0
2014-01-17 09:30:00,48.55,48.92,48.52,48.58,116700.0,48.55,48.92,48.52,48.58,116700.0
2014-01-17 09:40:00,48.58,48.58,48.39,48.51,97600.0,48.58,48.58,48.39,48.51,97600.0
2014-01-17 09:50:00,48.52,48.66,48.37,48.5,152600.0,48.52,48.66,48.37,48.5,152600.0
2014-01-17 10:00:00,48.49,48.64,48.39,48.59,133200.0,48.49,48.64,48.39,48.59,133200.0
2014-01-17 10:10:00,48.6,48.79,48.58,48.77,271800.0,48.6,48.79,48.58,48.77,271800.0
2014-01-17 10:20:00,48.76,48.86,48.65,48.65,158600.0,48.76,48.86,48.65,48.65,158600.0
2014-01-17 10:30:00,48.64,48.77,48.63,48.73,109600.0,48.64,48.77,48.63,48.73,109600.0
2014-01-17 10:40:00,48.72,48.76,48.6,48.63,66500.0,48.72,48.76,48.6,48.63,66500.0
2014-01-17 10:50:00,48.65,48.65,48.49,48.51,66600.0,48.65,48.65,48.49,48.51,66600.0
2014-01-17 11:00:00,48.51,48.59,48.25,48.29,132400.0,48.51,48.59,48.25,48.29,132400.0
2014-01-17 11:10:00,48.3,48.4,48.28,48.35,76700.0,48.3,48.4,48.28,48.35,76700.0
2014-01-17 11:20:00,48.35,48.37,48.3,48.35,60800.0,48.35,48.37,48.3,48.35,60800.0
2014-01-17 11:30:00,48.35,48.45,48.33,48.45,71700.0,48.35,48.45,48.33,48.45,71700.0
2014-01-17 11:40:00,48.43,48.53,48.41,48.46,71300.0,48.43,48.53,48.41,48.46,71300.0
2014-01-17 11:50:00,48.45,48.5,48.41,48.45,98800.0,48.45,48.5,48.41,48.45,98800.0
2014-01-17 12:00:00,48.45,48.47,48.36,48.4,60200.0,48.45,48.47,48.36,48.4,60200.0
2014-01-17 12:10:00,48.43,48.46,48.32,48.36,70200.0,48.43,48.46,48.32,48.36,70200.0
2014-01-17 12:20:00,48.37,48.48,48.36,48.48,65900.0,48.37,48.48,48.36,48.48,65900.0
2014-01-17 12:30:00,48.48,48.5,48.42,48.46,35600.0,48.48,48.5,48.42,48.46,35600.0
2014-01-17 12:40:00,48.46,48.5,48.41,48.43,41500.0,48.46,48.5,48.41,48.43,41500.0
2014-01-17 12:50:00,48.43,48.45,48.38,48.4,58300.0,48.43,48.45,48.38,48.4,58300.0
2014-01-17 13:00:00,48.4,48.43,48.37,48.41,60200.0,48.4,48.43,48.37,48.41,60200.0
2014-01-17 13:10:00,48.4,48.41,48.27,48.3,115900.0,48.4,48.41,48.27,48.3,115900.0
2014-01-17 13:20:00,48.3,48.38,48.26,48.26,221700.0,48.3,48.38,48.26,48.26,221700.0
2014-01-17 13:30:00,48.26,48.27,48.1,48.11,98400.0,48.26,48.27,48.1,48.11,98400.0
2014-01-17 13:40:00,48.11,48.12,47.9,48.01,308300.0,48.11,48.12,47.9,48.01,308300.0
2014-01-17 13:50:00,48.0,48.01,47.85,47.85,123900.0,48.0,48.01,47.85,47.85,123900.0
2014-01-17 14:00:00,47.86,47.97,47.82,47.97,71400.0,47.86,47.97,47.82,47.97,71400.0
2014-01-17 14:10:00,47.97,47.98,47.67,47.71,163300.0,47.97,47.98,47.67,47.71,163300.0
2014-01-17 14:20:00,47.7,47.71,47.53,47.55,155700.0,47.7,47.71,47.53,47.55,155700.0
2014-01-17 14:30:00,47.55,47.64,47.4,47.4,170600.0,47.55,47.64,47.4,47.4,170600.0
2014-01-17 14:40:00,47.4,47.57,47.25,47.52,260500.0,47.4,47.57,47.25,47.52,260500.0
2014-01-17 14:50:00,47.54,47.58,47.27,47.27,228500.0,47.54,47.58,47.27,47.27,228500.0
2014-01-17 15:00:00,47.28,47.52,47.27,47.38,155000.0,47.28,47.52,47.27,47.38,155000.0
2014-01-17 15:10:00,47.39,47.43,47.3,47.32,117600.0,47.39,47.43,47.3,47.32,117600.0
2014-01-17 15:20:00,47.32,47.33,47.15,47.32,223500.0,47.32,47.33,47.15,47.32,223500.0
2014-01-17 15:30:00,47.32,47.37,47.24,47.37,235800.0,47.32,47.37,47.24,47.37,235800.0
2014-01-17 15:40:00,47.38,47.43,47.32,47.38,255400.0,47.38,47.43,47.32,47.38,255400.0
2014-01-17 15:50:00,47.39,47.52,47.37,47.51,493700.0,47.39,47.52,47.37,47.51,493700.0
2014-01-21 09:30:00,47.06,47.11,46.5,46.96,445700.0,47.06,47.11,46.5,46.96,445700.0
2014-01-21 09:40:00,46.93,46.99,46.71,46.92,137300.0,46.93,46.99,46.71,46.92,137300.0
2014-01-21 09:50:00,46.95,47.0,46.78,46.9,183700.0,46.95,47.0,46.78,46.9,183700.0
2014-01-21 10:00:00,46.85,46.99,46.82,46.98,137700.0,46.85,46.99,46.82,46.98,137700.0
2014-01-21 10:10:00,46.98,47.08,46.92,47.05,202300.0,46.98,47.08,46.92,47.05,202300.0
2014-01-21 10:20:00,47.05,47.1,46.92,47.05,188700.0,47.05,47.1,46.92,47.05,188700.0
2014-01-21 10:30:00,47.04,47.07,46.88,47.06,96000.0,47.04,47.07,46.88,47.06,96000.0
2014-01-21 10:40:00,47.06,47.15,47.01,47.08,180400.0,47.06,47.15,47.01,47.08,180400.0
2014-01-21 10:50:00,47.09,47.11,47.02,47.08,97700.0,47.09,47.11,47.02,47.08,97700.0
2014-01-21 11:00:00,47.06,47.07,46.89,46.92,109600.0,47.06,47.07,46.89,46.92,109600.0
2014-01-21 11:10:00,46.91,47.02,46.79,47.0,155400.0,46.91,47.02,46.79,47.0,155400.0
2014-01-21 11:20:00,47.0,47.15,46.99,47.1,157500.0,47.0,47.15,46.99,47.1,157500.0
2014-01-21 11:30:00,47.08,47.43,47.07,47.41,217900.0,47.08,47.43,47.07,47.41,217900.0
2014-01-21 11:40:00,47.42,47.6,47.32,47.48,155400.0,47.42,47.6,47.32,47.48,155400.0
2014-01-21 11:50:00,47.48,47.96,47.47,47.96,198300.0,47.48,47.96,47.47,47.96,198300.0
2014-01-21 12:00:00,47.95,48.25,47.92,48.17,271900.0,47.95,48.25,47.92,48.17,271900.0
2014-01-21 12:10:00,48.2,48.2,47.98,48.18,186400.0,48.2,48.2,47.98,48.18,186400.0
2014-01-21 12:20:00,48.18,48.18,48.0,48.08,96000.0,48.18,48.18,48.0,48.08,96000.0
2014-01-21 12:30:00,48.08,48.08,47.93,48.03,89700.0,48.08,48.08,47.93,48.03,89700.0
2014-01-21 12:40:00,48.03,48.06,47.81,47.81,55500.0,48.03,48.06,47.81,47.81,55500.0
2014-01-21 12:50:00,47.82,47.96,47.76,47.76,53000.0,47.82,47.96,47.76,47.76,53000.0
2014-01-21 13:00:00,47.76,47.9,47.68,47.9,89400.0,47.76,47.9,47.68,47.9,89400.0
2014-01-21 13:10:00,47.89,47.98,47.82,47.86,35700.0,47.89,47.98,47.82,47.86,35700.0
2014-01-21 13:20:00,47.84,47.86,47.67,47.84,69100.0,47.84,47.86,47.67,47.84,69100.0
2014-01-21 13:30:00,47.83,47.95,47.8,47.84,47400.0,47.83,47.95,47.8,47.84,47400.0
2014-01-21 13:40:00,47.84,47.85,47.72,47.79,44000.0,47.84,47.85,47.72,47.79,44000.0
2014-01-21 13:50:00,47.8,47.95,47.8,47.92,76300.0,47.8,47.95,47.8,47.92,76300.0
2014-01-21 14:00:00,47.91,48.08,47.9,48.06,63500.0,47.91,48.08,47.9,48.06,63500.0
2014-01-21 14:10:00,48.05,48.07,47.94,47.97,79600.0,48.05,48.07,47.94,47.97,79600.0
2014-01-21 14:20:00,47.95,48.07,47.95,48.04,44000.0,47.95,48.07,47.95,48.04,44000.0
2014-01-21 14:30:00,48.03,48.05,47.85,47.88,71700.0,48.03,48.05,47.85,47.88,71700.0
2014-01-21 14:40:00,47.86,47.95,47.83,47.89,55400.0,47.86,47.95,47.83,47.89,55400.0
2014-01-21 14:50:00,47.89,47.92,47.8,47.82,76500.0,47.89,47.92,47.8,47.82,76500.0
2014-01-21 15:00:00,47.83,47.89,47.79,47.87,62600.0,47.83,47.89,47.79,47.87,62600.0
2014-01-21 15:10:00,47.85,47.86,47.8,47.82,53900.0,47.85,47.86,47.8,47.82,53900.0
2014-01-21 15:20:00,47.82,47.98,47.81,47.98,86500.0,47.82,47.98,47.81,47.98,86500.0
2014-01-21 15:30:00,47.97,47.97,47.71,47.74,139800.0,47.97,47.97,47.71,47.74,139800.0
2014-01-21 15:40:00,47.73,47.82,47.67,47.71,123700.0,47.73,47.82,47.67,47.71,123700.0
2014-01-21 15:50:00,47.7,47.86,47.69,47.85,213600.0,47.7,47.86,47.69,47.85,213600.0
2014-01-22 09:30:00,47.78,47.85,47.52,47.6,145400.0,47.78,47.85,47.52,47.6,145400.0
2014-01-22 09:40:00,47.6,47.72,47.3,47.66,162100.0,47.6,47.72,47.3,47.66,162100.0
2014-01-22 09:50:00,47.65,47.72,47.58,47.64,80300.0,47.65,47.72,47.58,47.64,80300.0
2014-01-22 10:00:00,47.64,47.71,47.47,47.54,103600.0,47.64,47.71,47.47,47.54,103600.0
2014-01-22 10:10:00,47.54,47.55,47.39,47.44,68700.0,47.54,47.55,47.39,47.44,68700.0
2014-01-22 10:20:00,47.46,47.48,47.34,47.35,102500.0,47.46,47.48,47.34,47.35,102500.0
2014-01-22 10:30:00,47.35,47.55,47.32,47.51,77200.0,47.35,47.55,47.32,47.51,77200.0
2014-01-22 10:40:00,47.53,47.61,47.51,47.51,142000.0,47.53,47.61,47.51,47.51,142000.0
2014-01-22 10:50:00,47.51,47.61,47.46,47.57,109800.0,47.51,47.61,47.46,47.57,109800.0
2014-01-22 11:00:00,47.57,47.6,47.54,47.59,72900.0,47.57,47.6,47.54,47.59,72900.0
2014-01-22 11:10:00,47.59,47.6,47.45,47.55,110200.0,47.59,47.6,47.45,47.55,110200.0
2014-01-22 11:20:00,47.55,47.6,47.52,47.58,52500.0,47.55,47.6,47.52,47.58,52500.0
2014-01-22 11:30:00,47.57,47.6,47.5,47.56,81000.0,47.57,47.6,47.5,47.56,81000.0
2014-01-22 11:40:00,47.55,47.55,47.41,47.43,72200.0,47.55,47.55,47.41,47.43,72200.0
2014-01-22 11:50:00,47.45,47.55,47.45,47.51,35700.0,47.45,47.55,47.45,47.51,35700.0
2014-01-22 12:00:00,47.5,47.55,47.43,47.44,61900.0,47.5,47.55,47.43,47.44,61900.0
2014-01-22 12:10:00,47.44,47.5,47.4,47.46,26600.0,47.44,47.5,47.4,47.46,26600.0
2014-01-22 12:20:00,47.45,47.5,47.41,47.42,61500.0,47.45,47.5,47.41,47.42,61500.0
2014-01-22 12:30:00,47.42,47.48,47.4,47.45,58000.0,47.42,47.48,47.4,47.45,58000.0
2014-01-22 12:40:00,47.45,47.53,47.45,47.46,30900.0,47.45,47.53,47.45,47.46,30900.0
2014-01-22 12:50:00,47.46,47.5,47.46,47.5,37100.0,47.46,47.5,47.46,47.5,37100.0
2014-01-22 13:00:00,47.49,47.53,47.46,47.5,68600.0,47.49,47.53,47.46,47.5,68600.0
2014-01-22 13:10:00,47.5,47.51,47.45,47.51,65700.0,47.5,47.51,47.45,47.51,65700.0
2014-01-22 13:20:00,47.51,47.54,47.48,47.51,63400.0,47.51,47.54,47.48,47.51,63400.0
2014-01-22 13:30:00,47.51,47.6,47.49,47.59,146100.0,47.51,47.6,47.49,47.59,146100.0
2014-01-22 13:40:00,47.59,47.65,47.52,47.54,391000.0,47.59,47.65,47.52,47.54,391000.0
2014-01-22 13:50:00,47.55,47.76,47.51,47.65,137100.0,47.55,47.76,47.51,47.65,137100.0
2014-01-22 14:00:00,47.67,47.72,47.56,47.62,95900.0,47.67,47.72,47.56,47.62,95900.0
2014-01-22 14:10:00,47.62,47.66,47.48,47.52,116000.0,47.62,47.66,47.48,47.52,116000.0
2014-01-22 14:20:00,47.51,47.52,47.34,47.41,100600.0,47.51,47.52,47.34,47.41,100600.0
2014-01-22 14:30:00,47.41,47.46,47.35,47.45,140100.0,47.41,47.46,47.35,47.45,140100.0
2014-01-22 14:40:00,47.44,47.52,47.43,47.48,80200.0,47.44,47.52,47.43,47.48,80200.0
2014-01-22 14:50:00,47.48,47.48,47.38,47.44,69300.0,47.48,47.48,47.38,47.44,69300.0
2014-01-22 15:00:00,47.43,47.51,47.42,47.49,107200.0,47.43,47.51,47.42,47.49,107200.0
2014-01-22 15:10:00,47.49,47.51,47.45,47.49,97200.0,47.49,47.51,47.45,47.49,97200.0
2014-01-22 15:20:00,47.49,47.52,47.46,47.5,132600.0,47.49,47.52,47.46,47.5,132600.0
2014-01-22 15:30:00,47.5,47.52,47.46,47.49,204600.0,47.5,47.52,47.46,47.49,204600.0
2014-01-22 15:40:00,47.5,47.5,47.46,47.46,216200.0,47.5,47.5,47.46,47.46,216200.0
2014-01-22 15:50:00,47.46,47.5,47.36,47.47,379800.0,47.46,47.5,47.36,47.47,379800.0
2014-01-23 09:30:00,47.2,47.4,46.97,47.16,223500.0,47.2,47.4,46.97,47.16,223500.0
2014-01-23 09:40:00,47.16,47.37,47.04,47.12,186600.0,47.16,47.37,47.04,47.12,186600.0
2014-01-23 09:50:00,47.12,47.19,46.96,47.01,199000.0,47.12,47.19,46.96,47.01,199000.0
2014-01-23 10:00:00,47.0,47.06,46.96,46.99,158400.0,47.0,47.06,46.96,46.99,158400.0
2014-01-23 10:10:00,46.99,47.12,46.9,47.02,125800.0,46.99,47.12,46.9,47.02,125800.0
2014-01-23 10:20:00,46.98,47.02,46.93,47.0,57700.0,46.98,47.02,46.93,47.0,57700.0
2014-01-23 10:30:00,47.0,47.03,46.9,46.99,59700.0,47.0,47.03,46.9,46.99,59700.0
2014-01-23 10:40:00,46.96,47.07,46.95,47.02,131600.0,46.96,47.07,46.95,47.02,131600.0
2014-01-23 10:50:00,47.01,47.06,46.96,47.05,64500.0,47.01,47.06,46.96,47.05,64500.0
2014-01-23 11:00:00,47.04,47.07,46.98,47.02,90700.0,47.04,47.07,46.98,47.02,90700.0
2014-01-23 11:10:00,47.02,47.1,46.83,46.86,269600.0,47.02,47.1,46.83,46.86,269600.0
2014-01-23 11:20:00,46.87,46.88,46.54,46.63,189800.0,46.87,46.88,46.54,46.63,189800.0
2014-01-23 11:30:00,46.6,46.65,46.35,46.5,176400.0,46.6,46.65,46.35,46.5,176400.0
2014-01-23 11:40:00,46.49,46.56,46.41,46.54,127000.0,46.49,46.56,46.41,46.54,127000.0
2014-01-23 11:50:00,46.51,46.77,46.51,46.75,115000.0,46.51,46.77,46.51,46.75,115000.0
2014-01-23 12:00:00,46.7,46.76,46.62,46.75,63200.0,46.7,46.76,46.62,46.75,63200.0
2014-01-23 12:10:00,46.75,46.89,46.7,46.85,115300.0,46.75,46.89,46.7,46.85,115300.0
2014-01-23 12:20:00,46.83,46.95,46.76,46.92,185700.0,46.83,46.95,46.76,46.92,185700.0
2014-01-23 12:30:00,46.91,47.02,46.89,46.95,140400.0,46.91,47.02,46.89,46.95,140400.0
2014-01-23 12:40:00,46.95,47.0,46.82,46.92,47400.0,46.95,47.0,46.82,46.92,47400.0
2014-01-23 12:50:00,46.92,46.99,46.89,46.98,36400.0,46.92,46.99,46.89,46.98,36400.0
2014-01-23 13:00:00,46.98,47.0,46.9,46.99,110200.0,46.98,47.0,46.9,46.99,110200.0
2014-01-23 13:10:00,46.98,47.09,46.96,47.0,122100.0,46.98,47.09,46.96,47.0,122100.0
2014-01-23 13:20:00,47.0,47.1,46.92,47.01,94600.0,47.0,47.1,46.92,47.01,94600.0
2014-01-23 13:30:00,47.01,47.1,46.98,47.07,97900.0,47.01,47.1,46.98,47.07,97900.0
2014-01-23 13:40:00,47.07,47.08,46.93,46.97,50400.0,47.07,47.08,46.93,46.97,50400.0
2014-01-23 13:50:00,46.97,47.05,46.93,46.96,64700.0,46.97,47.05,46.93,46.96,64700.0
2014-01-23 14:00:00,46.95,47.05,46.82,46.82,223300.0,46.95,47.05,46.82,46.82,223300.0
2014-01-23 14:10:00,46.83,46.83,46.68,46.7,95200.0,46.83,46.83,46.68,46.7,95200.0
2014-01-23 14:20:00,46.69,46.84,46.68,46.8,104500.0,46.69,46.84,46.68,46.8,104500.0
2014-01-23 14:30:00,46.79,46.88,46.75,46.77,101400.0,46.79,46.88,46.75,46.77,101400.0
2014-01-23 14:40:00,46.77,46.93,46.76,46.91,66000.0,46.77,46.93,46.76,46.91,66000.0
2014-01-23 14:50:00,46.92,46.96,46.8,46.83,91900.0,46.92,46.96,46.8,46.83,91900.0
2014-01-23 15:00:00,46.83,47.05,46.83,47.02,136600.0,46.83,47.05,46.83,47.02,136600.0
2014-01-23 15:10:00,47.01,47.06,46.98,46.99,80000.0,47.01,47.06,46.98,46.99,80000.0
2014-01-23 15:20:00,47.0,47.08,46.97,47.04,136500.0,47.0,47.08,46.97,47.04,136500.0
2014-01-23 15:30:00,47.04,47.06,46.97,46.98,143700.0,47.04,47.06,46.97,46.98,143700.0
2014-01-23 15:40:00,46.96,47.15,46.95,47.02,191900.0,46.96,47.15,46.95,47.02,191900.0
2014-01-23 15:50:00,47.03,47.19,47.02,47.14,336400.0,47.03,47.19,47.02,47.14,336400.0
2014-01-24 09:30:00,46.61,47.15,46.52,47.05,205200.0,46.61,47.15,46.52,47.05,205200.0
2014-01-24 09:40:00,47.05,47.17,46.86,46.96,253300.0,47.05,47.17,46.86,46.96,253300.0
2014-01-24 09:50:00,46.94,47.09,46.8,46.89,94200.0,46.94,47.09,46.8,46.89,94200.0
2014-01-24 10:00:00,46.9,47.06,46.84,46.84,117100.0,46.9,47.06,46.84,46.84,117100.0
2014-01-24 10:10:00,46.88,46.95,46.75,46.82,131100.0,46.88,46.95,46.75,46.82,131100.0
2014-01-24 10:20:00,46.82,46.91,46.79,46.9,137200.0,46.82,46.91,46.79,46.9,137200.0
2014-01-24 10:30:00,46.89,47.05,46.83,46.99,115900.0,46.89,47.05,46.83,46.99,115900.0
2014-01-24 10:40:00,46.99,47.0,46.81,46.95,92700.0,46.99,47.0,46.81,46.95,92700.0
2014-01-24 10:50:00,46.93,46.96,46.91,46.93,82700.0,46.93,46.96,46.91,46.93,82700.0
2014-01-24 11:00:00,46.94,46.99,46.92,46.96,92600.0,46.94,46.99,46.92,46.96,92600.0
2014-01-24 11:10:00,46.95,47.11,46.94,46.99,121300.0,46.95,47.11,46.94,46.99,121300.0
2014-01-24 11:20:00,46.99,47.04,46.94,46.97,82900.0,46.99,47.04,46.94,46.97,82900.0
2014-01-24 11:30:00,46.97,47.03,46.96,47.03,134200.0,46.97,47.03,46.96,47.03,134200.0
2014-01-24 11:40:00,47.03,47.06,46.98,47.0,86200.0,47.03,47.06,46.98,47.0,86200.0
2014-01-24 11:50:00,47.0,47.05,46.98,47.05,47100.0,47.0,47.05,46.98,47.05,47100.0
2014-01-24 12:00:00,47.06,47.97,47.03,47.41,568500.0,47.06,47.97,47.03,47.41,568500.0
2014-01-24 12:10:00,47.4,47.51,47.3,47.31,177300.0,47.4,47.51,47.3,47.31,177300.0
2014-01-24 12:20:00,47.33,47.55,47.24,47.39,168800.0,47.33,47.55,47.24,47.39,168800.0
2014-01-24 12:30:00,47.39,47.75,47.38,47.59,309200.0,47.39,47.75,47.38,47.59,309200.0
2014-01-24 12:40:00,47.57,47.62,47.5,47.57,76900.0,47.57,47.62,47.5,47.57,76900.0
2014-01-24 12:50:00,47.57,47.75,47.51,47.72,441200.0,47.57,47.75,47.51,47.72,441200.0
2014-01-24 13:00:00,47.68,47.76,47.65,47.75,189600.0,47.68,47.76,47.65,47.75,189600.0
2014-01-24 13:10:00,47.75,47.75,47.65,47.66,107800.0,47.75,47.75,47.65,47.66,107800.0
2014-01-24 13:20:00,47.66,47.74,47.65,47.69,122500.0,47.66,47.74,47.65,47.69,122500.0
2014-01-24 13:30:00,47.69,48.17,47.67,48.0,471800.0,47.69,48.17,47.67,48.0,471800.0
2014-01-24 13:40:00,47.98,48.1,47.93,48.01,137700.0,47.98,48.1,47.93,48.01,137700.0
2014-01-24 13:50:00,48.01,48.14,47.91,47.97,198600.0,48.01,48.14,47.91,47.97,198600.0
2014-01-24 14:00:00,47.98,48.0,47.81,47.91,99200.0,47.98,48.0,47.81,47.91,99200.0
2014-01-24 14:10:00,47.91,47.95,47.81,47.85,86200.0,47.91,47.95,47.81,47.85,86200.0
2014-01-24 14:20:00,47.85,47.89,47.62,47.83,171800.0,47.85,47.89,47.62,47.83,171800.0
2014-01-24 14:30:00,47.82,47.9,47.75,47.89,90600.0,47.82,47.9,47.75,47.89,90600.0
2014-01-24 14:40:00,47.88,47.91,47.72,47.77,73600.0,47.88,47.91,47.72,47.77,73600.0
2014-01-24 14:50:00,47.77,47.79,47.63,47.73,127100.0,47.77,47.79,47.63,47.73,127100.0
2014-01-24 15:00:00,47.73,47.73,47.53,47.63,131000.0,47.73,47.73,47.53,47.63,131000.0
2014-01-24 15:10:00,47.62,47.68,47.5,47.63,207100.0,47.62,47.68,47.5,47.63,207100.0
2014-01-24 15:20:00,47.63,47.64,47.5,47.63,164300.0,47.63,47.64,47.5,47.63,164300.0
2014-01-24 15:30:00,47.62,47.9,47.62,47.88,297100.0,47.62,47.9,47.62,47.88,297100.0
2014-01-24 15:40:00,47.88,47.92,47.52,47.58,314500.0,47.88,47.92,47.52,47.58,314500.0
2014-01-24 15:50:00,47.58,47.71,47.54,47.65,301200.0,47.58,47.71,47.54,47.65,301200.0
2014-01-27 09:30:00,47.49,47.56,46.87,47.41,245000.0,47.49,47.56,46.87,47.41,245000.0
2014-01-27 09:40:00,47.38,47.6,47.35,47.45,128400.0,47.38,47.6,47.35,47.45,128400.0
2014-01-27 09:50:00,47.45,47.57,47.25,47.44,121300.0,47.45,47.57,47.25,47.44,121300.0
2014-01-27 10:00:00,47.44,47.49,47.21,47.3,73200.0,47.44,47.49,47.21,47.3,73200.0
2014-01-27 10:10:00,47.31,47.32,46.9,46.98,132300.0,47.31,47.32,46.9,46.98,132300.0
2014-01-27 10:20:00,46.97,46.97,46.75,46.77,137800.0,46.97,46.97,46.75,46.77,137800.0
2014-01-27 10:30:00,46.77,46.84,46.53,46.58,110600.0,46.77,46.84,46.53,46.58,110600.0
2014-01-27 10:40:00,46.55,46.79,46.53,46.73,74800.0,46.55,46.79,46.53,46.73,74800.0
2014-01-27 10:50:00,46.71,46.91,46.63,46.84,112300.0,46.71,46.91,46.63,46.84,112300.0
2014-01-27 11:00:00,46.79,46.94,46.71,46.83,92100.0,46.79,46.94,46.71,46.83,92100.0
2014-01-27 11:10:00,46.78,46.83,46.7,46.79,57500.0,46.78,46.83,46.7,46.79,57500.0
2014-01-27 11:20:00,46.79,46.83,46.67,46.78,50200.0,46.79,46.83,46.67,46.78,50200.0
2014-01-27 11:30:00,46.77,46.8,46.6,46.65,128000.0,46.77,46.8,46.6,46.65,128000.0
2014-01-27 11:40:00,46.65,46.72,46.48,46.49,93400.0,46.65,46.72,46.48,46.49,93400.0
2014-01-27 11:50:00,46.49,46.55,46.41,46.51,83000.0,46.49,46.55,46.41,46.51,83000.0
2014-01-27 12:00:00,46.49,46.52,46.36,46.36,67500.0,46.49,46.52,46.36,46.36,67500.0
2014-01-27 12:10:00,46.37,46.37,45.9,46.05,190500.0,46.37,46.37,45.9,46.05,190500.0
2014-01-27 12:20:00,46.0,46.05,45.76,45.77,144700.0,46.0,46.05,45.76,45.77,144700.0
2014-01-27 12:30:00,45.78,45.82,45.54,45.8,167600.0,45.78,45.82,45.54,45.8,167600.0
2014-01-27 12:40:00,45.8,45.91,45.68,45.9,64800.0,45.8,45.91,45.68,45.9,64800.0
2014-01-27 12:50:00,45.89,45.91,45.76,45.79,75100.0,45.89,45.91,45.76,45.79,75100.0
2014-01-27 13:00:00,45.76,45.87,45.65,45.86,97200.0,45.76,45.87,45.65,45.86,97200.0
2014-01-27 13:10:00,45.86,46.0,45.84,45.84,81800.0,45.86,46.0,45.84,45.84,81800.0
2014-01-27 13:20:00,45.86,46.0,45.83,45.91,72100.0,45.86,46.0,45.83,45.91,72100.0
2014-01-27 13:30:00,45.94,46.05,45.88,46.0,61600.0,45.94,46.05,45.88,46.0,61600.0
2014-01-27 13:40:00,46.03,46.24,45.95,46.2,74300.0,46.03,46.24,45.95,46.2,74300.0
2014-01-27 13:50:00,46.19,46.33,46.11,46.26,150200.0,46.19,46.33,46.11,46.26,150200.0
2014-01-27 14:00:00,46.26,46.36,46.24,46.32,83300.0,46.26,46.36,46.24,46.32,83300.0
2014-01-27 14:10:00,46.31,46.4,46.3,46.32,48700.0,46.31,46.4,46.3,46.32,48700.0
2014-01-27 14:20:00,46.33,46.4,46.24,46.38,68400.0,46.33,46.4,46.24,46.38,68400.0
2014-01-27 14:30:00,46.39,46.41,46.33,46.35,37400.0,46.39,46.41,46.33,46.35,37400.0
2014-01-27 14:40:00,46.35,46.47,46.34,46.47,94100.0,46.35,46.47,46.34,46.47,94100.0
2014-01-27 14:50:00,46.49,46.5,46.41,46.46,71800.0,46.49,46.5,46.41,46.46,71800.0
2014-01-27 15:00:00,46.47,46.66,46.46,46.62,102300.0,46.47,46.66,46.46,46.62,102300.0
2014-01-27 15:10:00,46.6,46.69,46.52,46.67,90200.0,46.6,46.69,46.52,46.67,90200.0
2014-01-27 15:20:00,46.66,46.7,46.47,46.47,107400.0,46.66,46.7,46.47,46.47,107400.0
2014-01-27 15:30:00,46.47,46.5,46.38,46.48,97200.0,46.47,46.5,46.38,46.48,97200.0
2014-01-27 15:40:00,46.48,46.49,46.27,46.37,205300.0,46.48,46.49,46.27,46.37,205300.0
2014-01-27 15:50:00,46.38,46.43,46.22,46.26,310200.0,46.38,46.43,46.22,46.26,310200.0
2014-01-28 09:30:00,46.1,46.69,46.1,46.42,112300.0,46.1,46.69,46.1,46.42,112300.0
2014-01-28 09:40:00,46.46,46.69,46.4,46.47,87200.0,46.46,46.69,46.4,46.47,87200.0
2014-01-28 09:50:00,46.48,46.67,46.41,46.53,63700.0,46.48,46.67,46.41,46.53,63700.0
2014-01-28 10:00:00,46.54,46.8,46.54,46.74,56900.0,46.54,46.8,46.54,46.74,56900.0
2014-01-28 10:10:00,46.75,46.82,46.61,46.8,53200.0,46.75,46.82,46.61,46.8,53200.0
2014-01-28 10:20:00,46.79,46.97,46.75,46.95,68000.0,46.79,46.97,46.75,46.95,68000.0
2014-01-28 10:30:00,46.97,47.18,46.89,47.14,99200.0,46.97,47.18,46.89,47.14,99200.0
2014-01-28 10:40:00,47.14,47.15,46.91,46.95,41700.0,47.14,47.15,46.91,46.95,41700.0
2014-01-28 10:50:00,46.95,47.02,46.82,46.85,84700.0,46.95,47.02,46.82,46.85,84700.0
2014-01-28 11:00:00,46.84,46.85,46.62,46.7,50900.0,46.84,46.85,46.62,46.7,50900.0
2014-01-28 11:10:00,46.73,46.77,46.55,46.59,46700.0,46.73,46.77,46.55,46.59,46700.0
2014-01-28 11:20:00,46.63,46.76,46.6,46.7,24600.0,46.63,46.76,46.6,46.7,24600.0
2014-01-28 11:30:00,46.71,46.73,46.58,46.65,29700.0,46.71,46.73,46.58,46.65,29700.0
2014-01-28 11:40:00,46.65,46.66,46.52,46.52,27200.0,46.65,46.66,46.52,46.52,27200.0
2014-01-28 11:50:00,46.54,46.74,46.54,46.66,29300.0,46.54,46.74,46.54,46.66,29300.0
2014-01-28 12:00:00,46.65,46.71,46.6,46.61,26100.0,46.65,46.71,46.6,46.61,26100.0
2014-01-28 12:10:00,46.65,46.65,46.51,46.55,15000.0,46.65,46.65,46.51,46.55,15000.0
2014-01-28 12:20:00,46.57,46.65,46.5,46.65,28300.0,46.57,46.65,46.5,46.65,28300.0
2014-01-28 12:30:00,46.67,46.72,46.6,46.6,25400.0,46.67,46.72,46.6,46.6,25400.0
2014-01-28 12:40:00,46.61,46.68,46.6,46.61,29100.0,46.61,46.68,46.6,46.61,29100.0
2014-01-28 12:50:00,46.6,46.68,46.51,46.68,37700.0,46.6,46.68,46.51,46.68,37700.0
2014-01-28 13:00:00,46.68,46.69,46.51,46.58,21800.0,46.68,46.69,46.51,46.58,21800.0
2014-01-28 13:10:00,46.6,46.63,46.57,46.6,41000.0,46.6,46.63,46.57,46.6,41000.0
2014-01-28 13:20:00,46.6,46.67,46.6,46.61,39900.0,46.6,46.67,46.6,46.61,39900.0
2014-01-28 13:30:00,46.6,46.68,46.57,46.59,18700.0,46.6,46.68,46.57,46.59,18700.0
2014-01-28 13:40:00,46.61,46.69,46.6,46.63,19000.0,46.61,46.69,46.6,46.63,19000.0
2014-01-28 13:50:00,46.64,46.85,46.63,46.77,94700.0,46.64,46.85,46.63,46.77,94700.0
2014-01-28 14:00:00,46.76,46.8,46.71,46.77,33500.0,46.76,46.8,46.71,46.77,33500.0
2014-01-28 14:10:00,46.76,46.78,46.73,46.73,25000.0,46.76,46.78,46.73,46.73,25000.0
2014-01-28 14:20:00,46.72,46.76,46.72,46.73,18700.0,46.72,46.76,46.72,46.73,18700.0
2014-01-28 14:30:00,46.73,46.81,46.71,46.8,36800.0,46.73,46.81,46.71,46.8,36800.0
2014-01-28 14:40:00,46.77,46.82,46.68,46.71,14900.0,46.77,46.82,46.68,46.71,14900.0
2014-01-28 14:50:00,46.72,46.73,46.65,46.67,17700.0,46.72,46.73,46.65,46.67,17700.0
2014-01-28 15:00:00,46.66,46.71,46.64,46.66,31400.0,46.66,46.71,46.64,46.66,31400.0
2014-01-28 15:10:00,46.65,46.65,46.51,46.55,55600.0,46.65,46.65,46.51,46.55,55600.0
2014-01-28 15:20:00,46.55,46.67,46.55,46.66,48400.0,46.55,46.67,46.55,46.66,48400.0
2014-01-28 15:30:00,46.64,46.72,46.58,46.68,51900.0,46.64,46.72,46.58,46.68,51900.0
2014-01-28 15:40:00,46.66,46.69,46.58,46.63,73600.0,46.66,46.69,46.58,46.63,73600.0
2014-01-28 15:50:00,46.64,46.71,46.62,46.7,144900.0,46.64,46.71,46.62,46.7,144900.0
2014-01-29 09:30:00,46.18,46.48,46.1,46.26,76800.0,46.18,46.48,46.1,46.26,76800.0
2014-01-29 09:40:00,46.23,46.36,45.95,45.99,111500.0,46.23,46.36,45.95,45.99,111500.0
2014-01-29 09:50:00,45.99,46.33,45.92,46.14,81800.0,45.99,46.33,45.92,46.14,81800.0
2014-01-29 10:00:00,46.14,46.17,45.87,45.91,55600.0,46.14,46.17,45.87,45.91,55600.0
2014-01-29 10:10:00,45.91,46.04,45.8,45.98,70100.0,45.91,46.04,45.8,45.98,70100.0
2014-01-29 10:20:00,45.95,46.0,45.8,45.92,59400.0,45.95,46.0,45.8,45.92,59400.0
2014-01-29 10:30:00,45.95,46.08,45.85,45.94,29900.0,45.95,46.08,45.85,45.94,29900.0
2014-01-29 10:40:00,45.94,45.98,45.8,45.83,62400.0,45.94,45.98,45.8,45.83,62400.0
2014-01-29 10:50:00,45.82,45.92,45.82,45.84,39300.0,45.82,45.92,45.82,45.84,39300.0
2014-01-29 11:00:00,45.86,45.98,45.85,45.93,27300.0,45.86,45.98,45.85,45.93,27300.0
2014-01-29 11:10:00,45.92,45.97,45.8,45.84,32500.0,45.92,45.97,45.8,45.84,32500.0
2014-01-29 11:20:00,45.84,45.95,45.84,45.95,30500.0,45.84,45.95,45.84,45.95,30500.0
2014-01-29 11:30:00,45.94,45.96,45.85,45.85,27700.0,45.94,45.96,45.85,45.85,27700.0
2014-01-29 11:40:00,45.85,45.85,45.7,45.73,33100.0,45.85,45.85,45.7,45.73,33100.0
2014-01-29 11:50:00,45.72,45.77,45.72,45.76,27800.0,45.72,45.77,45.72,45.76,27800.0
2014-01-29 12:00:00,45.78,45.82,45.7,45.7,41700.0,45.78,45.82,45.7,45.7,41700.0
2014-01-29 12:10:00,45.71,45.74,45.58,45.63,40900.0,45.71,45.74,45.58,45.63,40900.0
2014-01-29 12:20:00,45.64,45.76,45.53,45.54,56300.0,45.64,45.76,45.53,45.54,56300.0
2014-01-29 12:30:00,45.57,45.62,45.43,45.6,66700.0,45.57,45.62,45.43,45.6,66700.0
2014-01-29 12:40:00,45.61,45.68,45.58,45.58,26600.0,45.61,45.68,45.58,45.58,26600.0
2014-01-29 12:50:00,45.59,45.8,45.55,45.77,60800.0,45.59,45.8,45.55,45.77,60800.0
2014-01-29 13:00:00,45.75,45.87,45.75,45.81,35200.0,45.75,45.87,45.75,45.81,35200.0
2014-01-29 13:10:00,45.8,45.94,45.78,45.91,36800.0,45.8,45.94,45.78,45.91,36800.0
2014-01-29 13:20:00,45.9,46.17,45.89,46.17,81200.0,45.9,46.17,45.89,46.17,81200.0
2014-01-29 13:30:00,46.15,46.18,46.0,46.03,62600.0,46.15,46.18,46.0,46.03,62600.0
2014-01-29 13:40:00,46.0,46.12,46.0,46.1,33700.0,46.0,46.12,46.0,46.1,33700.0
2014-01-29 13:50:00,46.11,46.24,46.01,46.18,54400.0,46.11,46.24,46.01,46.18,54400.0
2014-01-29 14:00:00,46.17,46.24,45.93,45.98,68400.0,46.17,46.24,45.93,45.98,68400.0
2014-01-29 14:10:00,45.99,46.03,45.85,45.85,45900.0,45.99,46.03,45.85,45.85,45900.0
2014-01-29 14:20:00,45.86,45.97,45.82,45.97,31000.0,45.86,45.97,45.82,45.97,31000.0
2014-01-29 14:30:00,45.95,46.0,45.83,45.89,29200.0,45.95,46.0,45.83,45.89,29200.0
2014-01-29 14:40:00,45.9,46.05,45.88,45.92,71700.0,45.9,46.05,45.88,45.92,71700.0
2014-01-29 14:50:00,45.92,45.92,45.7,45.72,26600.0,45.92,45.92,45.7,45.72,26600.0
2014-01-29 15:00:00,45.72,45.73,45.6,45.61,54800.0,45.72,45.73,45.6,45.61,54800.0
2014-01-29 15:10:00,45.6,45.64,45.5,45.55,62200.0,45.6,45.64,45.5,45.55,62200.0
2014-01-29 15:20:00,45.56,45.59,45.51,45.53,55400.0,45.56,45.59,45.51,45.53,55400.0
2014-01-29 15:30:00,45.54,45.55,45.4,45.54,103900.0,45.54,45.55,45.4,45.54,103900.0
2014-01-29 15:40:00,45.52,45.66,45.49,45.66,97600.0,45.52,45.66,45.49,45.66,97600.0
2014-01-29 15:50:00,45.65,45.71,45.6,45.68,177300.0,45.65,45.71,45.6,45.68,177300.0
2014-01-30 09:30:00,46.22,46.39,45.89,45.92,117300.0,46.22,46.39,45.89,45.92,117300.0
2014-01-30 09:40:00,45.92,46.1,45.46,45.49,177700.0,45.92,46.1,45.46,45.49,177700.0
2014-01-30 09:50:00,45.52,45.85,45.41,45.68,142400.0,45.52,45.85,45.41,45.68,142400.0
2014-01-30 10:00:00,45.7,45.85,45.59,45.71,123000.0,45.7,45.85,45.59,45.71,123000.0
2014-01-30 10:10:00,45.71,45.73,45.49,45.71,92700.0,45.71,45.73,45.49,45.71,92700.0
2014-01-30 10:20:00,45.74,45.9,45.74,45.74,126500.0,45.74,45.9,45.74,45.74,126500.0
2014-01-30 10:30:00,45.8,45.9,45.77,45.9,58600.0,45.8,45.9,45.77,45.9,58600.0
2014-01-30 10:40:00,45.9,45.92,45.84,45.91,189600.0,45.9,45.92,45.84,45.91,189600.0
2014-01-30 10:50:00,45.91,46.0,45.89,45.98,51200.0,45.91,46.0,45.89,45.98,51200.0
2014-01-30 11:00:00,45.98,46.22,45.98,46.21,67500.0,45.98,46.22,45.98,46.21,67500.0
2014-01-30 11:10:00,46.21,46.33,46.15,46.28,44800.0,46.21,46.33,46.15,46.28,44800.0
2014-01-30 11:20:00,46.28,46.4,46.28,46.36,54800.0,46.28,46.4,46.28,46.36,54800.0
2014-01-30 11:30:00,46.36,46.42,46.2,46.39,41300.0,46.36,46.42,46.2,46.39,41300.0
2014-01-30 11:40:00,46.41,46.55,46.4,46.54,82400.0,46.41,46.55,46.4,46.54,82400.0
2014-01-30 11:50:00,46.53,46.6,46.49,46.56,58800.0,46.53,46.6,46.49,46.56,58800.0
2014-01-30 12:00:00,46.56,46.57,46.47,46.54,106800.0,46.56,46.57,46.47,46.54,106800.0
2014-01-30 12:10:00,46.54,46.59,46.48,46.5,98700.0,46.54,46.59,46.48,46.5,98700.0
2014-01-30 12:20:00,46.5,46.65,46.47,46.58,43800.0,46.5,46.65,46.47,46.58,43800.0
2014-01-30 12:30:00,46.6,46.74,46.59,46.73,29900.0,46.6,46.74,46.59,46.73,29900.0
2014-01-30 12:40:00,46.74,46.8,46.57,46.57,32100.0,46.74,46.8,46.57,46.57,32100.0
2014-01-30 12:50:00,46.59,46.77,46.58,46.75,123000.0,46.59,46.77,46.58,46.75,123000.0
2014-01-30 13:00:00,46.77,46.85,46.71,46.83,63400.0,46.77,46.85,46.71,46.83,63400.0
2014-01-30 13:10:00,46.83,46.89,46.77,46.87,35300.0,46.83,46.89,46.77,46.87,35300.0
2014-01-30 13:20:00,46.86,46.92,46.77,46.77,72500.0,46.86,46.92,46.77,46.77,72500.0
2014-01-30 13:30:00,46.77,46.86,46.74,46.83,102000.0,46.77,46.86,46.74,46.83,102000.0
2014-01-30 13:40:00,46.8,46.83,46.6,46.6,38300.0,46.8,46.83,46.6,46.6,38300.0
2014-01-30 13:50:00,46.6,46.7,46.59,46.69,42000.0,46.6,46.7,46.59,46.69,42000.0
2014-01-30 14:00:00,46.7,46.76,46.61,46.69,42100.0,46.7,46.76,46.61,46.69,42100.0
2014-01-30 14:10:00,46.68,46.73,46.6,46.7,42900.0,46.68,46.73,46.6,46.7,42900.0
2014-01-30 14:20:00,46.7,46.85,46.68,46.83,38100.0,46.7,46.85,46.68,46.83,38100.0
2014-01-30 14:30:00,46.83,46.99,46.82,46.99,50900.0,46.83,46.99,46.82,46.99,50900.0
2014-01-30 14:40:00,46.98,46.98,46.88,46.91,42900.0,46.98,46.98,46.88,46.91,42900.0
2014-01-30 14:50:00,46.89,46.97,46.88,46.9,89700.0,46.89,46.97,46.88,46.9,89700.0
2014-01-30 15:00:00,46.89,46.95,46.87,46.91,140200.0,46.89,46.95,46.87,46.91,140200.0
2014-01-30 15:10:00,46.91,47.21,46.91,47.17,164900.0,46.91,47.21,46.91,47.17,164900.0
2014-01-30 15:20:00,47.17,47.24,46.99,46.99,87000.0,47.17,47.24,46.99,46.99,87000.0
2014-01-30 15:30:00,47.0,47.03,46.91,47.0,144000.0,47.0,47.03,46.91,47.0,144000.0
2014-01-30 15:40:00,47.0,47.01,46.83,46.89,147400.0,47.0,47.01,46.83,46.89,147400.0
2014-01-30 15:50:00,46.88,46.92,46.77,46.83,183100.0,46.88,46.92,46.77,46.83,183100.0
2014-01-31 09:30:00,45.84,46.29,45.62,46.04,99400.0,45.84,46.29,45.62,46.04,99400.0
2014-01-31 09:40:00,46.05,46.37,46.02,46.19,68500.0,46.05,46.37,46.02,46.19,68500.0
2014-01-31 09:50:00,46.19,46.21,45.94,46.08,48500.0,46.19,46.21,45.94,46.08,48500.0
2014-01-31 10:00:00,46.03,46.03,45.84,45.86,67300.0,46.03,46.03,45.84,45.86,67300.0
2014-01-31 10:10:00,45.87,46.09,45.85,46.06,41600.0,45.87,46.09,45.85,46.06,41600.0
2014-01-31 10:20:00,46.01,46.11,45.84,45.93,55200.0,46.01,46.11,45.84,45.93,55200.0
2014-01-31 10:30:00,45.93,46.0,45.74,45.83,78800.0,45.93,46.0,45.74,45.83,78800.0
2014-01-31 10:40:00,45.84,46.13,45.81,46.13,39600.0,45.84,46.13,45.81,46.13,39600.0
2014-01-31 10:50:00,46.15,46.16,45.97,45.99,23000.0,46.15,46.16,45.97,45.99,23000.0
2014-01-31 11:00:00,45.99,46.06,45.95,46.03,42000.0,45.99,46.06,45.95,46.03,42000.0
2014-01-31 11:10:00,46.03,46.09,45.9,45.91,25100.0,46.03,46.09,45.9,45.91,25100.0
2014-01-31 11:20:00,45.91,46.05,45.87,45.95,112400.0,45.91,46.05,45.87,45.95,112400.0
2014-01-31 11:30:00,45.94,45.98,45.87,45.94,37500.0,45.94,45.98,45.87,45.94,37500.0
2014-01-31 11:40:00,45.9,46.0,45.85,45.93,37300.0,45.9,46.0,45.85,45.93,37300.0
2014-01-31 11:50:00,45.93,45.97,45.73,45.8,85100.0,45.93,45.97,45.73,45.8,85100.0
2014-01-31 12:00:00,45.79,45.84,45.73,45.83,37000.0,45.79,45.84,45.73,45.83,37000.0
2014-01-31 12:10:00,45.84,45.87,45.79,45.82,46400.0,45.84,45.87,45.79,45.82,46400.0
2014-01-31 12:20:00,45.8,45.84,45.71,45.79,65600.0,45.8,45.84,45.71,45.79,65600.0
2014-01-31 12:30:00,45.81,45.81,45.68,45.73,62900.0,45.81,45.81,45.68,45.73,62900.0
2014-01-31 12:40:00,45.73,45.75,45.69,45.7,49900.0,45.73,45.75,45.69,45.7,49900.0
2014-01-31 12:50:00,45.69,45.69,45.54,45.58,107400.0,45.69,45.69,45.54,45.58,107400.0
2014-01-31 13:00:00,45.58,45.72,45.58,45.69,42300.0,45.58,45.72,45.58,45.69,42300.0
2014-01-31 13:10:00,45.66,45.75,45.63,45.66,34100.0,45.66,45.75,45.63,45.66,34100.0
2014-01-31 13:20:00,45.66,45.76,45.64,45.65,34300.0,45.66,45.76,45.64,45.65,34300.0
2014-01-31 13:30:00,45.66,45.73,45.63,45.65,31700.0,45.66,45.73,45.63,45.65,31700.0
2014-01-31 13:40:00,45.65,45.71,45.62,45.63,38800.0,45.65,45.71,45.62,45.63,38800.0
2014-01-31 13:50:00,45.64,45.68,45.61,45.65,63700.0,45.64,45.68,45.61,45.65,63700.0
2014-01-31 14:00:00,45.64,45.69,45.6,45.65,54000.0,45.64,45.69,45.6,45.65,54000.0
2014-01-31 14:10:00,45.65,45.7,45.62,45.67,38200.0,45.65,45.7,45.62,45.67,38200.0
2014-01-31 14:20:00,45.67,45.79,45.67,45.76,32200.0,45.67,45.79,45.67,45.76,32200.0
2014-01-31 14:30:00,45.76,45.87,45.72,45.82,42300.0,45.76,45.87,45.72,45.82,42300.0
2014-01-31 14:40:00,45.84,45.93,45.8,45.91,49400.0,45.84,45.93,45.8,45.91,49400.0
2014-01-31 14:50:00,45.9,45.91,45.79,45.86,35400.0,45.9,45.91,45.79,45.86,35400.0
2014-01-31 15:00:00,45.86,45.86,45.72,45.74,44700.0,45.86,45.86,45.72,45.74,44700.0
2014-01-31 15:10:00,45.74,45.79,45.67,45.7,102400.0,45.74,45.79,45.67,45.7,102400.0
2014-01-31 15:20:00,45.68,45.71,45.63,45.64,66500.0,45.68,45.71,45.63,45.64,66500.0
2014-01-31 15:30:00,45.64,45.7,45.58,45.61,120500.0,45.64,45.7,45.58,45.61,120500.0
2014-01-31 15:40:00,45.6,45.71,45.58,45.65,128100.0,45.6,45.71,45.58,45.65,128100.0
2014-01-31 15:50:00,45.66,45.72,45.63,45.69,249000.0,45.66,45.72,45.63,45.69,249000.0
2014-02-03 09:30:00,46.0,46.09,45.45,45.45,73300.0,46.0,46.09,45.45,45.45,73300.0
2014-02-03 09:40:00,45.45,45.72,45.3,45.32,69400.0,45.45,45.72,45.3,45.32,69400.0
2014-02-03 09:50:00,45.38,45.73,45.38,45.68,88600.0,45.38,45.73,45.38,45.68,88600.0
2014-02-03 10:00:00,45.68,45.68,45.31,45.35,58700.0,45.68,45.68,45.31,45.35,58700.0
2014-02-03 10:10:00,45.33,45.33,45.02,45.03,97800.0,45.33,45.33,45.02,45.03,97800.0
2014-02-03 10:20:00,45.03,45.3,45.03,45.25,67900.0,45.03,45.3,45.03,45.25,67900.0
2014-02-03 10:30:00,45.25,45.41,45.17,45.37,40100.0,45.25,45.41,45.17,45.37,40100.0
2014-02-03 10:40:00,45.36,45.52,45.32,45.32,27600.0,45.36,45.52,45.32,45.32,27600.0
2014-02-03 10:50:00,45.32,45.39,45.17,45.24,38300.0,45.32,45.39,45.17,45.24,38300.0
2014-02-03 11:00:00,45.24,45.32,45.09,45.11,28000.0,45.24,45.32,45.09,45.11,28000.0
2014-02-03 11:10:00,45.11,45.17,44.98,45.05,141700.0,45.11,45.17,44.98,45.05,141700.0
2014-02-03 11:20:00,45.03,45.08,44.98,45.02,82800.0,45.03,45.08,44.98,45.02,82800.0
2014-02-03 11:30:00,45.02,45.15,44.99,45.1,38100.0,45.02,45.15,44.99,45.1,38100.0
2014-02-03 11:40:00,45.11,45.15,45.06,45.1,52800.0,45.11,45.15,45.06,45.1,52800.0
2014-02-03 11:50:00,45.1,45.14,44.78,44.82,105300.0,45.1,45.14,44.78,44.82,105300.0
2014-02-03 12:00:00,44.81,45.04,44.64,45.0,138700.0,44.81,45.04,44.64,45.0,138700.0
2014-02-03 12:10:00,44.99,44.99,44.77,44.83,39300.0,44.99,44.99,44.77,44.83,39300.0
2014-02-03 12:20:00,44.84,44.97,44.78,44.9,63400.0,44.84,44.97,44.78,44.9,63400.0
2014-02-03 12:30:00,44.92,44.95,44.7,44.77,38400.0,44.92,44.95,44.7,44.77,38400.0
2014-02-03 12:40:00,44.75,44.87,44.75,44.81,31200.0,44.75,44.87,44.75,44.81,31200.0
2014-02-03 12:50:00,44.81,44.81,44.71,44.72,47900.0,44.81,44.81,44.71,44.72,47900.0
2014-02-03 13:00:00,44.73,44.76,44.59,44.61,66000.0,44.73,44.76,44.59,44.61,66000.0
2014-02-03 13:10:00,44.62,44.78,44.6,44.75,60700.0,44.62,44.78,44.6,44.75,60700.0
2014-02-03 13:20:00,44.75,44.83,44.7,44.73,53600.0,44.75,44.83,44.7,44.73,53600.0
2014-02-03 13:30:00,44.73,44.8,44.55,44.55,83600.0,44.73,44.8,44.55,44.55,83600.0
2014-02-03 13:40:00,44.55,44.61,44.48,44.49,56400.0,44.55,44.61,44.48,44.49,56400.0
2014-02-03 13:50:00,44.49,44.59,44.47,44.55,58700.0,44.49,44.59,44.47,44.55,58700.0
2014-02-03 14:00:00,44.52,44.58,44.46,44.55,54000.0,44.52,44.58,44.46,44.55,54000.0
2014-02-03 14:10:00,44.56,44.79,44.51,44.77,71700.0,44.56,44.79,44.51,44.77,71700.0
2014-02-03 14:20:00,44.77,44.83,44.7,44.79,42500.0,44.77,44.83,44.7,44.79,42500.0
2014-02-03 14:30:00,44.75,44.81,44.65,44.71,37600.0,44.75,44.81,44.65,44.71,37600.0
2014-02-03 14:40:00,44.72,44.75,44.6,44.66,52500.0,44.72,44.75,44.6,44.66,52500.0
2014-02-03 14:50:00,44.67,44.67,44.55,44.56,34400.0,44.67,44.67,44.55,44.56,34400.0
2014-02-03 15:00:00,44.55,44.67,44.54,44.65,57200.0,44.55,44.67,44.54,44.65,57200.0
2014-02-03 15:10:00,44.65,44.77,44.57,44.68,62100.0,44.65,44.77,44.57,44.68,62100.0
2014-02-03 15:20:00,44.69,44.77,44.65,44.75,80400.0,44.69,44.77,44.65,44.75,80400.0
2014-02-03 15:30:00,44.75,44.77,44.66,44.69,97500.0,44.75,44.77,44.66,44.69,97500.0
2014-02-03 15:40:00,44.7,44.7,44.57,44.64,113100.0,44.7,44.7,44.57,44.64,113100.0
2014-02-03 15:50:00,44.66,44.79,44.59,44.78,239200.0,44.66,44.79,44.59,44.78,239200.0
2014-02-04 09:30:00,44.92,45.39,44.92,45.12,109100.0,44.92,45.39,44.92,45.12,109100.0
2014-02-04 09:40:00,45.12,45.23,44.8,44.97,59400.0,45.12,45.23,44.8,44.97,59400.0
2014-02-04 09:50:00,44.97,44.97,44.68,44.75,88500.0,44.97,44.97,44.68,44.75,88500.0
2014-02-04 10:00:00,44.77,45.22,44.77,45.06,75200.0,44.77,45.22,44.77,45.06,75200.0
2014-02-04 10:10:00,45.07,45.64,45.03,45.47,225800.0,45.07,45.64,45.03,45.47,225800.0
2014-02-04 10:20:00,45.45,45.67,45.36,45.53,141500.0,45.45,45.67,45.36,45.53,141500.0
2014-02-04 10:30:00,45.48,46.02,45.47,45.95,205300.0,45.48,46.02,45.47,45.95,205300.0
2014-02-04 10:40:00,45.97,46.11,45.79,46.05,82400.0,45.97,46.11,45.79,46.05,82400.0
2014-02-04 10:50:00,46.05,46.08,45.61,45.68,50100.0,46.05,46.08,45.61,45.68,50100.0
2014-02-04 11:00:00,45.68,45.95,45.6,45.9,129900.0,45.68,45.95,45.6,45.9,129900.0
2014-02-04 11:10:00,45.89,45.99,45.73,45.75,46200.0,45.89,45.99,45.73,45.75,46200.0
2014-02-04 11:20:00,45.75,45.78,45.53,45.58,65700.0,45.75,45.78,45.53,45.58,65700.0
2014-02-04 11:30:00,45.57,45.73,45.46,45.47,54900.0,45.57,45.73,45.46,45.47,54900.0
2014-02-04 11:40:00,45.47,45.47,45.31,45.34,64000.0,45.47,45.47,45.31,45.34,64000.0
2014-02-04 11:50:00,45.35,45.36,45.23,45.34,44100.0,45.35,45.36,45.23,45.34,44100.0
2014-02-04 12:00:00,45.35,45.46,45.26,45.27,42100.0,45.35,45.46,45.26,45.27,42100.0
2014-02-04 12:10:00,45.28,45.32,45.23,45.24,39400.0,45.28,45.32,45.23,45.24,39400.0
2014-02-04 12:20:00,45.25,45.3,45.2,45.25,31700.0,45.25,45.3,45.2,45.25,31700.0
2014-02-04 12:30:00,45.27,45.33,45.22,45.24,27900.0,45.27,45.33,45.22,45.24,27900.0
2014-02-04 12:40:00,45.24,45.42,45.23,45.4,30100.0,45.24,45.42,45.23,45.4,30100.0
2014-02-04 12:50:00,45.41,45.46,45.33,45.46,30500.0,45.41,45.46,45.33,45.46,30500.0
2014-02-04 13:00:00,45.46,45.51,45.39,45.4,30000.0,45.46,45.51,45.39,45.4,30000.0
2014-02-04 13:10:00,45.4,45.5,45.31,45.47,41500.0,45.4,45.5,45.31,45.47,41500.0
2014-02-04 13:20:00,45.47,45.51,45.41,45.51,29300.0,45.47,45.51,45.41,45.51,29300.0
2014-02-04 13:30:00,45.51,45.63,45.5,45.59,26800.0,45.51,45.63,45.5,45.59,26800.0
2014-02-04 13:40:00,45.58,45.62,45.53,45.55,20200.0,45.58,45.62,45.53,45.55,20200.0
2014-02-04 13:50:00,45.54,45.57,45.34,45.35,41300.0,45.54,45.57,45.34,45.35,41300.0
2014-02-04 14:00:00,45.35,45.36,45.26,45.3,39400.0,45.35,45.36,45.26,45.3,39400.0
2014-02-04 14:10:00,45.29,45.31,45.24,45.26,45000.0,45.29,45.31,45.24,45.26,45000.0
2014-02-04 14:20:00,45.26,45.44,45.24,45.35,28900.0,45.26,45.44,45.24,45.35,28900.0
2014-02-04 14:30:00,45.35,45.43,45.31,45.38,26100.0,45.35,45.43,45.31,45.38,26100.0
2014-02-04 14:40:00,45.39,45.46,45.32,45.35,35600.0,45.39,45.46,45.32,45.35,35600.0
2014-02-04 14:50:00,45.34,45.44,45.34,45.4,24200.0,45.34,45.44,45.34,45.4,24200.0
2014-02-04 15:00:00,45.41,45.44,45.3,45.3,58700.0,45.41,45.44,45.3,45.3,58700.0
2014-02-04 15:10:00,45.31,45.37,45.23,45.29,72800.0,45.31,45.37,45.23,45.29,72800.0
2014-02-04 15:20:00,45.31,45.35,45.1,45.1,105900.0,45.31,45.35,45.1,45.1,105900.0
2014-02-04 15:30:00,45.09,45.17,45.02,45.04,127000.0,45.09,45.17,45.02,45.04,127000.0
2014-02-04 15:40:00,45.04,45.1,44.98,45.04,143500.0,45.04,45.1,44.98,45.04,143500.0
2014-02-04 15:50:00,45.05,45.11,44.96,44.98,200500.0,45.05,45.11,44.96,44.98,200500.0
2014-02-05 09:30:00,44.8,45.26,44.65,45.15,71800.0,44.8,45.26,44.65,45.15,71800.0
2014-02-05 09:40:00,45.1,45.19,44.51,44.77,114900.0,45.1,45.19,44.51,44.77,114900.0
2014-02-05 09:50:00,44.73,45.03,44.67,45.03,32300.0,44.73,45.03,44.67,45.03,32300.0
2014-02-05 10:00:00,45.08,45.31,44.94,44.96,63900.0,45.08,45.31,44.94,44.96,63900.0
2014-02-05 10:10:00,44.99,45.06,44.76,44.89,53100.0,44.99,45.06,44.76,44.89,53100.0
2014-02-05 10:20:00,44.89,44.89,44.33,44.62,107100.0,44.89,44.89,44.33,44.62,107100.0
2014-02-05 10:30:00,44.6,44.8,44.52,44.56,63100.0,44.6,44.8,44.52,44.56,63100.0
2014-02-05 10:40:00,44.59,44.7,44.44,44.54,67400.0,44.59,44.7,44.44,44.54,67400.0
2014-02-05 10:50:00,44.51,44.71,44.44,44.62,52500.0,44.51,44.71,44.44,44.62,52500.0
2014-02-05 11:00:00,44.61,44.66,44.51,44.52,39700.0,44.61,44.66,44.51,44.52,39700.0
2014-02-05 11:10:00,44.53,44.57,44.34,44.37,64300.0,44.53,44.57,44.34,44.37,64300.0
2014-02-05 11:20:00,44.39,44.55,44.32,44.55,52600.0,44.39,44.55,44.32,44.55,52600.0
2014-02-05 11:30:00,44.55,44.6,44.46,44.51,49700.0,44.55,44.6,44.46,44.51,49700.0
2014-02-05 11:40:00,44.5,44.71,44.47,44.6,33800.0,44.5,44.71,44.47,44.6,33800.0
2014-02-05 11:50:00,44.61,44.67,44.58,44.63,32400.0,44.61,44.67,44.58,44.63,32400.0
2014-02-05 12:00:00,44.64,44.79,44.57,44.73,37700.0,44.64,44.79,44.57,44.73,37700.0
2014-02-05 12:10:00,44.71,44.82,44.71,44.78,39200.0,44.71,44.82,44.71,44.78,39200.0
2014-02-05 12:20:00,44.82,44.87,44.74,44.74,24500.0,44.82,44.87,44.74,44.74,24500.0
2014-02-05 12:30:00,44.73,44.82,44.65,44.65,29300.0,44.73,44.82,44.65,44.65,29300.0
2014-02-05 12:40:00,44.65,44.69,44.54,44.69,31200.0,44.65,44.69,44.54,44.69,31200.0
2014-02-05 12:50:00,44.7,44.82,44.66,44.68,49300.0,44.7,44.82,44.66,44.68,49300.0
2014-02-05 13:00:00,44.69,44.83,44.69,44.8,17600.0,44.69,44.83,44.69,44.8,17600.0
2014-02-05 13:10:00,44.8,44.88,44.69,44.86,34400.0,44.8,44.88,44.69,44.86,34400.0
2014-02-05 13:20:00,44.85,44.86,44.7,44.8,27500.0,44.85,44.86,44.7,44.8,27500.0
2014-02-05 13:30:00,44.8,44.9,44.78,44.81,31400.0,44.8,44.9,44.78,44.81,31400.0
2014-02-05 13:40:00,44.84,44.92,44.8,44.83,19600.0,44.84,44.92,44.8,44.83,19600.0
2014-02-05 13:50:00,44.86,44.97,44.7,44.71,85800.0,44.86,44.97,44.7,44.71,85800.0
2014-02-05 14:00:00,44.7,44.77,44.63,44.66,82800.0,44.7,44.77,44.63,44.66,82800.0
2014-02-05 14:10:00,44.68,44.69,44.56,44.58,26200.0,44.68,44.69,44.56,44.58,26200.0
2014-02-05 14:20:00,44.58,44.67,44.55,44.66,26800.0,44.58,44.67,44.55,44.66,26800.0
2014-02-05 14:30:00,44.66,44.74,44.54,44.56,34600.0,44.66,44.74,44.54,44.56,34600.0
2014-02-05 14:40:00,44.6,44.62,44.53,44.56,23100.0,44.6,44.62,44.53,44.56,23100.0
2014-02-05 14:50:00,44.57,44.6,44.47,44.51,38500.0,44.57,44.6,44.47,44.51,38500.0
2014-02-05 15:00:00,44.5,44.54,44.45,44.5,46000.0,44.5,44.54,44.45,44.5,46000.0
2014-02-05 15:10:00,44.51,44.54,44.44,44.44,38900.0,44.51,44.54,44.44,44.44,38900.0
2014-02-05 15:20:00,44.44,44.57,44.43,44.57,49100.0,44.44,44.57,44.43,44.57,49100.0
2014-02-05 15:30:00,44.57,44.6,44.5,44.52,54800.0,44.57,44.6,44.5,44.52,54800.0
2014-02-05 15:40:00,44.53,44.6,44.51,44.57,72700.0,44.53,44.6,44.51,44.57,72700.0
2014-02-05 15:50:00,44.57,44.67,44.46,44.53,219100.0,44.57,44.67,44.46,44.53,219100.0
2014-02-06 09:30:00,44.45,45.0,44.36,44.75,116500.0,44.45,45.0,44.36,44.75,116500.0
2014-02-06 09:40:00,44.79,44.99,44.69,44.88,141600.0,44.79,44.99,44.69,44.88,141600.0
2014-02-06 09:50:00,44.87,45.25,44.75,45.23,151400.0,44.87,45.25,44.75,45.23,151400.0
2014-02-06 10:00:00,45.29,45.34,45.1,45.25,53300.0,45.29,45.34,45.1,45.25,53300.0
2014-02-06 10:10:00,45.23,45.45,45.15,45.45,69700.0,45.23,45.45,45.15,45.45,69700.0
2014-02-06 10:20:00,45.47,45.47,45.24,45.39,49600.0,45.47,45.47,45.24,45.39,49600.0
2014-02-06 10:30:00,45.39,45.48,45.3,45.43,53200.0,45.39,45.48,45.3,45.43,53200.0
2014-02-06 10:40:00,45.45,45.58,45.37,45.48,69400.0,45.45,45.58,45.37,45.48,69400.0
2014-02-06 10:50:00,45.46,45.47,45.27,45.41,37400.0,45.46,45.47,45.27,45.41,37400.0
2014-02-06 11:00:00,45.41,45.5,45.38,45.45,38600.0,45.41,45.5,45.38,45.45,38600.0
2014-02-06 11:10:00,45.45,45.5,45.35,45.4,702100.0,45.45,45.5,45.35,45.4,702100.0
2014-02-06 11:20:00,45.42,45.52,45.2,45.25,73800.0,45.42,45.52,45.2,45.25,73800.0
2014-02-06 11:30:00,45.25,45.28,45.16,45.24,34700.0,45.25,45.28,45.16,45.24,34700.0
2014-02-06 11:40:00,45.24,45.26,45.11,45.15,24600.0,45.24,45.26,45.11,45.15,24600.0
2014-02-06 11:50:00,45.15,45.21,45.04,45.05,73500.0,45.15,45.21,45.04,45.05,73500.0
2014-02-06 12:00:00,45.04,45.29,45.03,45.29,65400.0,45.04,45.29,45.03,45.29,65400.0
2014-02-06 12:10:00,45.31,45.33,45.23,45.27,23600.0,45.31,45.33,45.23,45.27,23600.0
2014-02-06 12:20:00,45.26,45.41,45.26,45.32,89200.0,45.26,45.41,45.26,45.32,89200.0
2014-02-06 12:30:00,45.32,45.32,45.04,45.15,91000.0,45.32,45.32,45.04,45.15,91000.0
2014-02-06 12:40:00,45.16,45.26,45.12,45.12,20700.0,45.16,45.26,45.12,45.12,20700.0
2014-02-06 12:50:00,45.13,45.28,45.13,45.26,21500.0,45.13,45.28,45.13,45.26,21500.0
2014-02-06 13:00:00,45.24,45.4,45.24,45.37,27900.0,45.24,45.4,45.24,45.37,27900.0
2014-02-06 13:10:00,45.36,45.39,45.28,45.29,43000.0,45.36,45.39,45.28,45.29,43000.0
2014-02-06 13:20:00,45.29,45.37,45.23,45.26,99200.0,45.29,45.37,45.23,45.26,99200.0
2014-02-06 13:30:00,45.28,45.38,45.27,45.3,45700.0,45.28,45.38,45.27,45.3,45700.0
2014-02-06 13:40:00,45.29,45.34,45.26,45.3,21800.0,45.29,45.34,45.26,45.3,21800.0
2014-02-06 13:50:00,45.3,45.3,45.2,45.23,19200.0,45.3,45.3,45.2,45.23,19200.0
2014-02-06 14:00:00,45.21,45.35,45.21,45.29,30100.0,45.21,45.35,45.21,45.29,30100.0
2014-02-06 14:10:00,45.31,45.37,45.29,45.29,56200.0,45.31,45.37,45.29,45.29,56200.0
2014-02-06 14:20:00,45.29,45.34,45.26,45.29,51200.0,45.29,45.34,45.26,45.29,51200.0
2014-02-06 14:30:00,45.28,45.34,45.26,45.33,51500.0,45.28,45.34,45.26,45.33,51500.0
2014-02-06 14:40:00,45.33,45.33,45.26,45.3,35500.0,45.33,45.33,45.26,45.3,35500.0
2014-02-06 14:50:00,45.3,45.34,45.27,45.31,60300.0,45.3,45.34,45.27,45.31,60300.0
2014-02-06 15:00:00,45.31,45.41,45.3,45.4,96200.0,45.31,45.41,45.3,45.4,96200.0
2014-02-06 15:10:00,45.39,45.4,45.31,45.38,89500.0,45.39,45.4,45.31,45.38,89500.0
2014-02-06 15:20:00,45.37,45.4,45.31,45.38,88400.0,45.37,45.4,45.31,45.38,88400.0
2014-02-06 15:30:00,45.38,45.45,45.36,45.41,181100.0,45.38,45.45,45.36,45.41,181100.0
2014-02-06 15:40:00,45.41,45.52,45.41,45.44,84900.0,45.41,45.52,45.41,45.44,84900.0
2014-02-06 15:50:00,45.45,45.5,45.4,45.46,152200.0,45.45,45.5,45.4,45.46,152200.0
2014-02-07 09:30:00,46.79,47.47,46.52,47.32,544600.0,46.79,47.47,46.52,47.32,544600.0
2014-02-07 09:40:00,47.3,48.09,47.3,47.5,537600.0,47.3,48.09,47.3,47.5,537600.0
2014-02-07 09:50:00,47.47,47.86,47.11,47.84,372400.0,47.47,47.86,47.11,47.84,372400.0
2014-02-07 10:00:00,47.89,47.98,47.5,47.75,491700.0,47.89,47.98,47.5,47.75,491700.0
2014-02-07 10:10:00,47.75,47.75,47.31,47.48,278000.0,47.75,47.75,47.31,47.48,278000.0
2014-02-07 10:20:00,47.47,47.54,47.3,47.31,420500.0,47.47,47.54,47.3,47.31,420500.0
2014-02-07 10:30:00,47.31,47.47,47.03,47.25,255800.0,47.31,47.47,47.03,47.25,255800.0
2014-02-07 10:40:00,47.25,47.42,47.15,47.39,155600.0,47.25,47.42,47.15,47.39,155600.0
2014-02-07 10:50:00,47.38,47.63,47.35,47.57,89800.0,47.38,47.63,47.35,47.57,89800.0
2014-02-07 11:00:00,47.56,47.57,47.27,47.3,111300.0,47.56,47.57,47.27,47.3,111300.0
2014-02-07 11:10:00,47.31,47.48,47.26,47.47,92400.0,47.31,47.48,47.26,47.47,92400.0
2014-02-07 11:20:00,47.48,47.85,47.45,47.81,187800.0,47.48,47.85,47.45,47.81,187800.0
2014-02-07 11:30:00,47.8,47.81,47.47,47.52,110900.0,47.8,47.81,47.47,47.52,110900.0
2014-02-07 11:40:00,47.52,47.56,47.44,47.48,143100.0,47.52,47.56,47.44,47.48,143100.0
2014-02-07 11:50:00,47.48,47.5,47.34,47.47,76700.0,47.48,47.5,47.34,47.47,76700.0
2014-02-07 12:00:00,47.48,47.5,47.39,47.48,103500.0,47.48,47.5,47.39,47.48,103500.0
2014-02-07 12:10:00,47.49,47.49,47.22,47.32,148000.0,47.49,47.49,47.22,47.32,148000.0
2014-02-07 12:20:00,47.3,47.46,47.3,47.45,94000.0,47.3,47.46,47.3,47.45,94000.0
2014-02-07 12:30:00,47.47,47.63,47.46,47.53,129000.0,47.47,47.63,47.46,47.53,129000.0
2014-02-07 12:40:00,47.53,47.6,47.41,47.43,55000.0,47.53,47.6,47.41,47.43,55000.0
2014-02-07 12:50:00,47.42,47.47,47.35,47.38,38500.0,47.42,47.47,47.35,47.38,38500.0
2014-02-07 13:00:00,47.38,47.44,47.31,47.43,48800.0,47.38,47.44,47.31,47.43,48800.0
2014-02-07 13:10:00,47.41,47.55,47.41,47.49,34100.0,47.41,47.55,47.41,47.49,34100.0
2014-02-07 13:20:00,47.49,47.49,47.42,47.45,42300.0,47.49,47.49,47.42,47.45,42300.0
2014-02-07 13:30:00,47.47,47.6,47.47,47.59,44500.0,47.47,47.6,47.47,47.59,44500.0
2014-02-07 13:40:00,47.6,47.74,47.6,47.65,73200.0,47.6,47.74,47.6,47.65,73200.0
2014-02-07 13:50:00,47.64,47.64,47.5,47.53,41800.0,47.64,47.64,47.5,47.53,41800.0
2014-02-07 14:00:00,47.52,47.57,47.49,47.51,39300.0,47.52,47.57,47.49,47.51,39300.0
2014-02-07 14:10:00,47.51,47.73,47.51,47.69,77700.0,47.51,47.73,47.51,47.69,77700.0
2014-02-07 14:20:00,47.71,47.76,47.65,47.68,48900.0,47.71,47.76,47.65,47.68,48900.0
2014-02-07 14:30:00,47.68,47.68,47.5,47.5,42300.0,47.68,47.68,47.5,47.5,42300.0
2014-02-07 14:40:00,47.5,47.69,47.49,47.61,68900.0,47.5,47.69,47.49,47.61,68900.0
2014-02-07 14:50:00,47.59,47.75,47.59,47.74,60700.0,47.59,47.75,47.59,47.74,60700.0
2014-02-07 15:00:00,47.74,47.91,47.74,47.8,137800.0,47.74,47.91,47.74,47.8,137800.0
2014-02-07 15:10:00,47.8,47.91,47.72,47.72,79700.0,47.8,47.91,47.72,47.72,79700.0
2014-02-07 15:20:00,47.71,47.75,47.58,47.65,93200.0,47.71,47.75,47.58,47.65,93200.0
2014-02-07 15:30:00,47.66,47.74,47.62,47.71,110000.0,47.66,47.74,47.62,47.71,110000.0
2014-02-07 15:40:00,47.71,47.72,47.49,47.55,166900.0,47.71,47.72,47.49,47.55,166900.0
2014-02-07 15:50:00,47.54,47.55,47.33,47.39,393200.0,47.54,47.55,47.33,47.39,393200.0
2014-02-10 09:30:00,47.84,48.0,47.25,47.45,159900.0,47.84,48.0,47.25,47.45,159900.0
2014-02-10 09:40:00,47.43,47.68,47.33,47.64,62700.0,47.43,47.68,47.33,47.64,62700.0
2014-02-10 09:50:00,47.62,47.63,47.23,47.54,116200.0,47.62,47.63,47.23,47.54,116200.0
2014-02-10 10:00:00,47.52,47.59,47.22,47.34,55700.0,47.52,47.59,47.22,47.34,55700.0
2014-02-10 10:10:00,47.34,47.56,47.31,47.52,99600.0,47.34,47.56,47.31,47.52,99600.0
2014-02-10 10:20:00,47.53,47.63,47.44,47.54,132700.0,47.53,47.63,47.44,47.54,132700.0
2014-02-10 10:30:00,47.59,47.59,47.38,47.5,50400.0,47.59,47.59,47.38,47.5,50400.0
2014-02-10 10:40:00,47.52,47.66,47.48,47.56,61500.0,47.52,47.66,47.48,47.56,61500.0
2014-02-10 10:50:00,47.54,47.54,47.4,47.44,37600.0,47.54,47.54,47.4,47.44,37600.0
2014-02-10 11:00:00,47.43,47.48,47.38,47.38,46900.0,47.43,47.48,47.38,47.38,46900.0
2014-02-10 11:10:00,47.38,47.48,47.38,47.47,56100.0,47.38,47.48,47.38,47.47,56100.0
2014-02-10 11:20:00,47.48,47.54,47.45,47.47,44500.0,47.48,47.54,47.45,47.47,44500.0
2014-02-10 11:30:00,47.47,47.47,47.38,47.41,51100.0,47.47,47.47,47.38,47.41,51100.0
2014-02-10 11:40:00,47.43,47.47,47.31,47.36,42300.0,47.43,47.47,47.31,47.36,42300.0
2014-02-10 11:50:00,47.37,47.44,47.34,47.37,22800.0,47.37,47.44,47.34,47.37,22800.0
2014-02-10 12:00:00,47.37,47.46,47.3,47.33,68000.0,47.37,47.46,47.3,47.33,68000.0
2014-02-10 12:10:00,47.34,47.41,47.34,47.35,34600.0,47.34,47.41,47.34,47.35,34600.0
2014-02-10 12:20:00,47.35,47.42,47.31,47.42,56200.0,47.35,47.42,47.31,47.42,56200.0
2014-02-10 12:30:00,47.4,47.49,47.4,47.41,22100.0,47.4,47.49,47.4,47.41,22100.0
2014-02-10 12:40:00,47.4,47.4,47.27,47.28,32400.0,47.4,47.4,47.27,47.28,32400.0
2014-02-10 12:50:00,47.28,47.28,47.13,47.18,59700.0,47.28,47.28,47.13,47.18,59700.0
2014-02-10 13:00:00,47.16,47.2,47.1,47.1,18000.0,47.16,47.2,47.1,47.1,18000.0
2014-02-10 13:10:00,47.09,47.12,46.98,47.05,44300.0,47.09,47.12,46.98,47.05,44300.0
2014-02-10 13:20:00,47.04,47.16,47.04,47.13,26300.0,47.04,47.16,47.04,47.13,26300.0
2014-02-10 13:30:00,47.11,47.11,47.0,47.03,31000.0,47.11,47.11,47.0,47.03,31000.0
2014-02-10 13:40:00,47.04,47.05,46.88,46.94,38300.0,47.04,47.05,46.88,46.94,38300.0
2014-02-10 13:50:00,46.94,47.03,46.94,47.0,29800.0,46.94,47.03,46.94,47.0,29800.0
2014-02-10 14:00:00,47.0,47.05,46.95,46.98,61800.0,47.0,47.05,46.95,46.98,61800.0
2014-02-10 14:10:00,46.99,47.05,46.93,46.98,37400.0,46.99,47.05,46.93,46.98,37400.0
2014-02-10 14:20:00,46.97,47.0,46.81,46.83,76300.0,46.97,47.0,46.81,46.83,76300.0
2014-02-10 14:30:00,46.82,46.95,46.81,46.93,42200.0,46.82,46.95,46.81,46.93,42200.0
2014-02-10 14:40:00,46.94,46.94,46.81,46.89,39200.0,46.94,46.94,46.81,46.89,39200.0
2014-02-10 14:50:00,46.88,47.01,46.88,46.99,73700.0,46.88,47.01,46.88,46.99,73700.0
2014-02-10 15:00:00,46.99,47.35,46.98,47.23,243600.0,46.99,47.35,46.98,47.23,243600.0
2014-02-10 15:10:00,47.26,47.48,47.23,47.43,119400.0,47.26,47.48,47.23,47.43,119400.0
2014-02-10 15:20:00,47.43,47.58,47.38,47.58,87100.0,47.43,47.58,47.38,47.58,87100.0
2014-02-10 15:30:00,47.58,47.59,47.49,47.5,78900.0,47.58,47.59,47.49,47.5,78900.0
2014-02-10 15:40:00,47.49,47.57,47.42,47.52,110400.0,47.49,47.57,47.42,47.52,110400.0
2014-02-10 15:50:00,47.53,47.57,47.49,47.53,185800.0,47.53,47.57,47.49,47.53,185800.0
2014-02-11 09:30:00,47.65,47.95,47.59,47.62,87700.0,47.65,47.95,47.59,47.62,87700.0
2014-02-11 09:40:00,47.63,48.0,47.57,47.57,102100.0,47.63,48.0,47.57,47.57,102100.0
2014-02-11 09:50:00,47.61,47.79,47.58,47.77,72900.0,47.61,47.79,47.58,47.77,72900.0
2014-02-11 10:00:00,47.78,47.85,47.61,47.69,63400.0,47.78,47.85,47.61,47.69,63400.0
2014-02-11 10:10:00,47.71,47.74,47.63,47.71,37900.0,47.71,47.74,47.63,47.71,37900.0
2014-02-11 10:20:00,47.71,47.97,47.65,47.97,119700.0,47.71,47.97,47.65,47.97,119700.0
2014-02-11 10:30:00,47.97,48.05,47.81,47.84,70600.0,47.97,48.05,47.81,47.84,70600.0
2014-02-11 10:40:00,47.85,48.01,47.7,47.9,119200.0,47.85,48.01,47.7,47.9,119200.0
2014-02-11 10:50:00,47.92,47.94,47.8,47.91,55000.0,47.92,47.94,47.8,47.91,55000.0
2014-02-11 11:00:00,47.93,47.94,47.89,47.92,40200.0,47.93,47.94,47.89,47.92,40200.0
2014-02-11 11:10:00,47.92,47.96,47.87,47.96,47500.0,47.92,47.96,47.87,47.96,47500.0
2014-02-11 11:20:00,47.96,48.28,47.9,48.19,203900.0,47.96,48.28,47.9,48.19,203900.0
2014-02-11 11:30:00,48.16,48.33,48.09,48.32,89600.0,48.16,48.33,48.09,48.32,89600.0
2014-02-11 11:40:00,48.32,48.32,48.18,48.26,94400.0,48.32,48.32,48.18,48.26,94400.0
2014-02-11 11:50:00,48.25,48.3,48.16,48.27,53900.0,48.25,48.3,48.16,48.27,53900.0
2014-02-11 12:00:00,48.3,48.39,48.2,48.2,74200.0,48.3,48.39,48.2,48.2,74200.0
2014-02-11 12:10:00,48.23,48.26,48.17,48.17,33300.0,48.23,48.26,48.17,48.17,33300.0
2014-02-11 12:20:00,48.16,48.23,48.15,48.16,31300.0,48.16,48.23,48.15,48.16,31300.0
2014-02-11 12:30:00,48.16,48.18,48.14,48.16,33500.0,48.16,48.18,48.14,48.16,33500.0
2014-02-11 12:40:00,48.16,48.21,48.13,48.19,28900.0,48.16,48.21,48.13,48.19,28900.0
2014-02-11 12:50:00,48.2,48.21,48.1,48.13,43000.0,48.2,48.21,48.1,48.13,43000.0
2014-02-11 13:00:00,48.13,48.16,48.1,48.12,18700.0,48.13,48.16,48.1,48.12,18700.0
2014-02-11 13:10:00,48.12,48.19,48.1,48.12,36400.0,48.12,48.19,48.1,48.12,36400.0
2014-02-11 13:20:00,48.12,48.16,48.08,48.13,27900.0,48.12,48.16,48.08,48.13,27900.0
2014-02-11 13:30:00,48.15,48.19,48.14,48.17,38600.0,48.15,48.19,48.14,48.17,38600.0
2014-02-11 13:40:00,48.17,48.21,48.13,48.16,23800.0,48.17,48.21,48.13,48.16,23800.0
2014-02-11 13:50:00,48.16,48.16,48.09,48.1,29000.0,48.16,48.16,48.09,48.1,29000.0
2014-02-11 14:00:00,48.11,48.12,48.0,48.01,79300.0,48.11,48.12,48.0,48.01,79300.0
2014-02-11 14:10:00,48.01,48.06,48.0,48.05,37200.0,48.01,48.06,48.0,48.05,37200.0
2014-02-11 14:20:00,48.06,48.13,48.05,48.1,27600.0,48.06,48.13,48.05,48.1,27600.0
2014-02-11 14:30:00,48.1,48.16,48.09,48.14,34100.0,48.1,48.16,48.09,48.14,34100.0
2014-02-11 14:40:00,48.16,48.25,48.15,48.24,54100.0,48.16,48.25,48.15,48.24,54100.0
2014-02-11 14:50:00,48.23,48.32,48.22,48.23,58800.0,48.23,48.32,48.22,48.23,58800.0
2014-02-11 15:00:00,48.24,48.29,48.21,48.27,47300.0,48.24,48.29,48.21,48.27,47300.0
2014-02-11 15:10:00,48.27,48.45,48.23,48.43,159500.0,48.27,48.45,48.23,48.43,159500.0
2014-02-11 15:20:00,48.42,48.5,48.35,48.36,66300.0,48.42,48.5,48.35,48.36,66300.0
2014-02-11 15:30:00,48.36,48.37,48.27,48.28,61400.0,48.36,48.37,48.27,48.28,61400.0
2014-02-11 15:40:00,48.29,48.33,48.28,48.3,77600.0,48.29,48.33,48.28,48.3,77600.0
2014-02-11 15:50:00,48.31,48.35,48.22,48.29,204400.0,48.31,48.35,48.22,48.29,204400.0
2014-02-12 09:30:00,48.76,48.88,48.22,48.44,171000.0,48.76,48.88,48.22,48.44,171000.0
2014-02-12 09:40:00,48.42,48.88,48.28,48.83,106800.0,48.42,48.88,48.28,48.83,106800.0
2014-02-12 09:50:00,48.83,49.41,48.8,49.15,300200.0,48.83,49.41,48.8,49.15,300200.0
2014-02-12 10:00:00,49.12,49.2,48.85,49.0,177100.0,49.12,49.2,48.85,49.0,177100.0
2014-02-12 10:10:00,48.98,49.02,48.85,48.85,62300.0,48.98,49.02,48.85,48.85,62300.0
2014-02-12 10:20:00,48.85,49.0,48.85,48.97,65100.0,48.85,49.0,48.85,48.97,65100.0
2014-02-12 10:30:00,48.98,48.98,48.85,48.86,65600.0,48.98,48.98,48.85,48.86,65600.0
2014-02-12 10:40:00,48.85,48.87,48.5,48.58,94400.0,48.85,48.87,48.5,48.58,94400.0
2014-02-12 10:50:00,48.58,48.77,48.56,48.75,98200.0,48.58,48.77,48.56,48.75,98200.0
2014-02-12 11:00:00,48.75,49.01,48.75,49.01,82900.0,48.75,49.01,48.75,49.01,82900.0
2014-02-12 11:10:00,49.02,49.2,48.95,49.2,56900.0,49.02,49.2,48.95,49.2,56900.0
2014-02-12 11:20:00,49.19,49.35,49.15,49.24,148000.0,49.19,49.35,49.15,49.24,148000.0
2014-02-12 11:30:00,49.24,49.33,49.22,49.29,101000.0,49.24,49.33,49.22,49.29,101000.0
2014-02-12 11:40:00,49.29,49.32,49.2,49.25,65500.0,49.29,49.32,49.2,49.25,65500.0
2014-02-12 11:50:00,49.25,49.35,49.25,49.26,79500.0,49.25,49.35,49.25,49.26,79500.0
2014-02-12 12:00:00,49.26,49.38,49.25,49.35,75800.0,49.26,49.38,49.25,49.35,75800.0
2014-02-12 12:10:00,49.36,49.41,49.29,49.37,68200.0,49.36,49.41,49.29,49.37,68200.0
2014-02-12 12:20:00,49.35,49.38,49.28,49.3,58800.0,49.35,49.38,49.28,49.3,58800.0
2014-02-12 12:30:00,49.29,49.31,49.15,49.22,81800.0,49.29,49.31,49.15,49.22,81800.0
2014-02-12 12:40:00,49.22,49.46,49.19,49.4,101200.0,49.22,49.46,49.19,49.4,101200.0
2014-02-12 12:50:00,49.39,49.49,49.28,49.38,81200.0,49.39,49.49,49.28,49.38,81200.0
2014-02-12 13:00:00,49.39,49.5,49.39,49.47,95300.0,49.39,49.5,49.39,49.47,95300.0
2014-02-12 13:10:00,49.48,49.48,49.36,49.47,58000.0,49.48,49.48,49.36,49.47,58000.0
2014-02-12 13:20:00,49.47,49.48,49.23,49.3,76600.0,49.47,49.48,49.23,49.3,76600.0
2014-02-12 13:30:00,49.29,49.46,49.27,49.28,57400.0,49.29,49.46,49.27,49.28,57400.0
2014-02-12 13:40:00,49.28,49.29,49.14,49.26,68900.0,49.28,49.29,49.14,49.26,68900.0
2014-02-12 13:50:00,49.26,49.42,49.19,49.37,75100.0,49.26,49.42,49.19,49.37,75100.0
2014-02-12 14:00:00,49.37,49.42,49.3,49.41,51200.0,49.37,49.42,49.3,49.41,51200.0
2014-02-12 14:10:00,49.41,49.45,49.38,49.43,41100.0,49.41,49.45,49.38,49.43,41100.0
2014-02-12 14:20:00,49.43,49.5,49.39,49.48,67900.0,49.43,49.5,49.39,49.48,67900.0
2014-02-12 14:30:00,49.48,49.62,49.41,49.56,85600.0,49.48,49.62,49.41,49.56,85600.0
2014-02-12 14:40:00,49.56,49.69,49.48,49.5,85000.0,49.56,49.69,49.48,49.5,85000.0
2014-02-12 14:50:00,49.49,49.65,49.49,49.6,92700.0,49.49,49.65,49.49,49.6,92700.0
2014-02-12 15:00:00,49.6,49.64,49.48,49.61,117100.0,49.6,49.64,49.48,49.61,117100.0
2014-02-12 15:10:00,49.6,49.7,49.54,49.65,100100.0,49.6,49.7,49.54,49.65,100100.0
2014-02-12 15:20:00,49.66,49.7,49.61,49.69,103200.0,49.66,49.7,49.61,49.69,103200.0
2014-02-12 15:30:00,49.69,49.76,49.67,49.67,131700.0,49.69,49.76,49.67,49.67,131700.0
2014-02-12 15:40:00,49.68,49.69,49.55,49.6,151700.0,49.68,49.69,49.55,49.6,151700.0
2014-02-12 15:50:00,49.6,49.6,49.38,49.4,287000.0,49.6,49.6,49.38,49.4,287000.0
2014-02-13 09:30:00,49.34,49.84,49.14,49.14,195700.0,49.34,49.84,49.14,49.14,195700.0
2014-02-13 09:40:00,49.17,49.38,49.03,49.09,120100.0,49.17,49.38,49.03,49.09,120100.0
2014-02-13 09:50:00,49.08,49.47,49.04,49.41,188700.0,49.08,49.47,49.04,49.41,188700.0
2014-02-13 10:00:00,49.42,49.65,49.26,49.58,112100.0,49.42,49.65,49.26,49.58,112100.0
2014-02-13 10:10:00,49.58,49.58,49.32,49.47,98600.0,49.58,49.58,49.32,49.47,98600.0
2014-02-13 10:20:00,49.46,49.51,49.34,49.5,61600.0,49.46,49.51,49.34,49.5,61600.0
2014-02-13 10:30:00,49.49,49.52,49.41,49.51,57500.0,49.49,49.52,49.41,49.51,57500.0
2014-02-13 10:40:00,49.52,49.69,49.5,49.55,40200.0,49.52,49.69,49.5,49.55,40200.0
2014-02-13 10:50:00,49.55,49.76,49.52,49.73,49200.0,49.55,49.76,49.52,49.73,49200.0
2014-02-13 11:00:00,49.74,50.09,49.74,50.03,159200.0,49.74,50.09,49.74,50.03,159200.0
2014-02-13 11:10:00,50.01,50.16,49.97,50.16,100000.0,50.01,50.16,49.97,50.16,100000.0
2014-02-13 11:20:00,50.15,50.29,50.11,50.28,110100.0,50.15,50.29,50.11,50.28,110100.0
2014-02-13 11:30:00,50.28,50.5,50.28,50.3,164100.0,50.28,50.5,50.28,50.3,164100.0
2014-02-13 11:40:00,50.3,50.39,50.24,50.28,96900.0,50.3,50.39,50.24,50.28,96900.0
2014-02-13 11:50:00,50.28,50.44,50.25,50.35,55700.0,50.28,50.44,50.25,50.35,55700.0
2014-02-13 12:00:00,50.33,50.44,50.27,50.28,50600.0,50.33,50.44,50.27,50.28,50600.0
2014-02-13 12:10:00,50.27,50.36,50.25,50.36,30200.0,50.27,50.36,50.25,50.36,30200.0
2014-02-13 12:20:00,50.36,50.38,50.2,50.2,52800.0,50.36,50.38,50.2,50.2,52800.0
2014-02-13 12:30:00,50.18,50.2,50.1,50.12,35900.0,50.18,50.2,50.1,50.12,35900.0
2014-02-13 12:40:00,50.12,50.22,50.12,50.16,30100.0,50.12,50.22,50.12,50.16,30100.0
2014-02-13 12:50:00,50.16,50.26,50.13,50.22,41300.0,50.16,50.26,50.13,50.22,41300.0
2014-02-13 13:00:00,50.23,50.71,50.21,50.67,159100.0,50.23,50.71,50.21,50.67,159100.0
2014-02-13 13:10:00,50.68,50.79,50.5,50.64,145300.0,50.68,50.79,50.5,50.64,145300.0
2014-02-13 13:20:00,50.65,50.7,50.53,50.65,71500.0,50.65,50.7,50.53,50.65,71500.0
2014-02-13 13:30:00,50.63,50.65,50.44,50.47,67800.0,50.63,50.65,50.44,50.47,67800.0
2014-02-13 13:40:00,50.47,50.57,50.44,50.52,87300.0,50.47,50.57,50.44,50.52,87300.0
2014-02-13 13:50:00,50.52,50.52,50.42,50.49,81600.0,50.52,50.52,50.42,50.49,81600.0
2014-02-13 14:00:00,50.49,50.52,50.43,50.46,69500.0,50.49,50.52,50.43,50.46,69500.0
2014-02-13 14:10:00,50.44,50.46,50.38,50.45,44400.0,50.44,50.46,50.38,50.45,44400.0
2014-02-13 14:20:00,50.46,50.5,50.36,50.41,41000.0,50.46,50.5,50.36,50.41,41000.0
2014-02-13 14:30:00,50.42,50.5,50.37,50.44,55500.0,50.42,50.5,50.37,50.44,55500.0
2014-02-13 14:40:00,50.44,50.53,50.42,50.5,29500.0,50.44,50.53,50.42,50.5,29500.0
2014-02-13 14:50:00,50.51,50.52,50.45,50.49,47400.0,50.51,50.52,50.45,50.49,47400.0
2014-02-13 15:00:00,50.5,50.52,50.31,50.31,65800.0,50.5,50.52,50.31,50.31,65800.0
2014-02-13 15:10:00,50.31,50.37,50.3,50.36,76700.0,50.31,50.37,50.3,50.36,76700.0
2014-02-13 15:20:00,50.36,50.42,50.34,50.42,62600.0,50.36,50.42,50.34,50.42,62600.0
2014-02-13 15:30:00,50.4,50.42,50.35,50.35,54100.0,50.4,50.42,50.35,50.35,54100.0
2014-02-13 15:40:00,50.36,50.41,50.34,50.36,110900.0,50.36,50.41,50.34,50.36,110900.0
2014-02-13 15:50:00,50.37,50.37,50.04,50.1,352000.0,50.37,50.37,50.04,50.1,352000.0
2014-02-14 09:30:00,50.32,50.35,49.94,50.09,164800.0,50.32,50.35,49.94,50.09,164800.0
2014-02-14 09:40:00,50.1,50.85,50.0,50.73,215300.0,50.1,50.85,50.0,50.73,215300.0
2014-02-14 09:50:00,50.73,50.73,50.43,50.61,54600.0,50.73,50.73,50.43,50.61,54600.0
2014-02-14 10:00:00,50.64,50.67,50.48,50.6,79000.0,50.64,50.67,50.48,50.6,79000.0
2014-02-14 10:10:00,50.61,50.69,50.55,50.61,62600.0,50.61,50.69,50.55,50.61,62600.0
2014-02-14 10:20:00,50.6,50.66,50.4,50.44,94800.0,50.6,50.66,50.4,50.44,94800.0
2014-02-14 10:30:00,50.44,50.53,50.34,50.34,72000.0,50.44,50.53,50.34,50.34,72000.0
2014-02-14 10:40:00,50.35,50.46,50.31,50.45,80700.0,50.35,50.46,50.31,50.45,80700.0
2014-02-14 10:50:00,50.44,50.54,50.39,50.39,63600.0,50.44,50.54,50.39,50.39,63600.0
2014-02-14 11:00:00,50.38,50.4,50.33,50.4,30700.0,50.38,50.4,50.33,50.4,30700.0
2014-02-14 11:10:00,50.4,50.54,50.3,50.54,37100.0,50.4,50.54,50.3,50.54,37100.0
2014-02-14 11:20:00,50.54,50.74,50.53,50.73,85000.0,50.54,50.74,50.53,50.73,85000.0
2014-02-14 11:30:00,50.74,50.83,50.68,50.8,70600.0,50.74,50.83,50.68,50.8,70600.0
2014-02-14 11:40:00,50.79,50.81,50.74,50.8,32200.0,50.79,50.81,50.74,50.8,32200.0
2014-02-14 11:50:00,50.8,50.82,50.75,50.78,30700.0,50.8,50.82,50.75,50.78,30700.0
2014-02-14 12:00:00,50.78,50.94,50.78,50.84,118500.0,50.78,50.94,50.78,50.84,118500.0
2014-02-14 12:10:00,50.85,51.06,50.85,51.06,73600.0,50.85,51.06,50.85,51.06,73600.0
2014-02-14 12:20:00,51.06,51.11,51.01,51.1,62700.0,51.06,51.11,51.01,51.1,62700.0
2014-02-14 12:30:00,51.09,51.13,51.01,51.1,114800.0,51.09,51.13,51.01,51.1,114800.0
2014-02-14 12:40:00,51.1,51.11,51.08,51.1,46600.0,51.1,51.11,51.08,51.1,46600.0
2014-02-14 12:50:00,51.1,51.2,51.01,51.2,85600.0,51.1,51.2,51.01,51.2,85600.0
2014-02-14 13:00:00,51.2,51.2,51.05,51.07,40300.0,51.2,51.2,51.05,51.07,40300.0
2014-02-14 13:10:00,51.07,51.11,51.05,51.05,25300.0,51.07,51.11,51.05,51.05,25300.0
2014-02-14 13:20:00,51.05,51.06,50.95,50.97,74600.0,51.05,51.06,50.95,50.97,74600.0
2014-02-14 13:30:00,50.97,51.11,50.96,51.1,100100.0,50.97,51.11,50.96,51.1,100100.0
2014-02-14 13:40:00,51.1,51.19,51.1,51.19,119000.0,51.1,51.19,51.1,51.19,119000.0
2014-02-14 13:50:00,51.19,51.37,51.18,51.37,74900.0,51.19,51.37,51.18,51.37,74900.0
2014-02-14 14:00:00,51.36,51.37,51.3,51.32,43900.0,51.36,51.37,51.3,51.32,43900.0
2014-02-14 14:10:00,51.31,51.41,51.26,51.31,102800.0,51.31,51.41,51.26,51.31,102800.0
2014-02-14 14:20:00,51.32,51.34,51.23,51.23,53100.0,51.32,51.34,51.23,51.23,53100.0
2014-02-14 14:30:00,51.24,51.26,51.16,51.16,53300.0,51.24,51.26,51.16,51.16,53300.0
2014-02-14 14:40:00,51.18,51.26,51.16,51.19,70600.0,51.18,51.26,51.16,51.19,70600.0
2014-02-14 14:50:00,51.18,51.25,51.16,51.19,59500.0,51.18,51.25,51.16,51.19,59500.0
2014-02-14 15:00:00,51.19,51.25,51.19,51.23,68800.0,51.19,51.25,51.19,51.23,68800.0
2014-02-14 15:10:00,51.24,51.26,51.14,51.14,82500.0,51.24,51.26,51.14,51.14,82500.0
2014-02-14 15:20:00,51.14,51.16,51.08,51.09,94800.0,51.14,51.16,51.08,51.09,94800.0
2014-02-14 15:30:00,51.09,51.1,51.04,51.06,92800.0,51.09,51.1,51.04,51.06,92800.0
2014-02-14 15:40:00,51.06,51.11,51.02,51.1,145300.0,51.06,51.11,51.02,51.1,145300.0
2014-02-14 15:50:00,51.09,51.1,51.02,51.07,249200.0,51.09,51.1,51.02,51.07,249200.0
2014-02-18 09:30:00,52.3,52.69,52.09,52.09,428200.0,52.3,52.69,52.09,52.09,428200.0
2014-02-18 09:40:00,52.09,52.5,52.07,52.18,294900.0,52.09,52.5,52.07,52.18,294900.0
2014-02-18 09:50:00,52.16,52.16,51.61,51.67,221600.0,52.16,52.16,51.61,51.67,221600.0
2014-02-18 10:00:00,51.66,51.87,51.61,51.75,121200.0,51.66,51.87,51.61,51.75,121200.0
2014-02-18 10:10:00,51.77,51.98,51.67,51.91,89700.0,51.77,51.98,51.67,51.91,89700.0
2014-02-18 10:20:00,51.91,52.0,51.81,51.86,252300.0,51.91,52.0,51.81,51.86,252300.0
2014-02-18 10:30:00,51.87,52.04,51.8,52.03,75700.0,51.87,52.04,51.8,52.03,75700.0
2014-02-18 10:40:00,52.01,52.14,52.0,52.13,86300.0,52.01,52.14,52.0,52.13,86300.0
2014-02-18 10:50:00,52.14,52.3,52.11,52.26,101400.0,52.14,52.3,52.11,52.26,101400.0
2014-02-18 11:00:00,52.26,52.3,52.08,52.26,81100.0,52.26,52.3,52.08,52.26,81100.0
2014-02-18 11:10:00,52.25,52.3,52.15,52.21,57100.0,52.25,52.3,52.15,52.21,57100.0
2014-02-18 11:20:00,52.19,52.19,52.03,52.17,55400.0,52.19,52.19,52.03,52.17,55400.0
2014-02-18 11:30:00,52.2,52.3,52.02,52.05,54500.0,52.2,52.3,52.02,52.05,54500.0
2014-02-18 11:40:00,52.05,52.13,52.01,52.02,61100.0,52.05,52.13,52.01,52.02,61100.0
2014-02-18 11:50:00,52.02,52.29,52.02,52.23,108600.0,52.02,52.29,52.02,52.23,108600.0
2014-02-18 12:00:00,52.22,52.35,52.01,52.01,76600.0,52.22,52.35,52.01,52.01,76600.0
2014-02-18 12:10:00,52.02,52.05,51.8,51.8,135700.0,52.02,52.05,51.8,51.8,135700.0
2014-02-18 12:20:00,51.8,51.85,51.71,51.77,106200.0,51.8,51.85,51.71,51.77,106200.0
2014-02-18 12:30:00,51.77,51.88,51.75,51.87,61600.0,51.77,51.88,51.75,51.87,61600.0
2014-02-18 12:40:00,51.88,51.91,51.7,51.8,33700.0,51.88,51.91,51.7,51.8,33700.0
2014-02-18 12:50:00,51.79,51.79,51.68,51.78,38400.0,51.79,51.79,51.68,51.78,38400.0
2014-02-18 13:00:00,51.76,51.78,51.69,51.71,41000.0,51.76,51.78,51.69,51.71,41000.0
2014-02-18 13:10:00,51.69,51.71,51.56,51.59,37600.0,51.69,51.71,51.56,51.59,37600.0
2014-02-18 13:20:00,51.58,51.61,51.43,51.44,63900.0,51.58,51.61,51.43,51.44,63900.0
2014-02-18 13:30:00,51.45,51.49,51.35,51.35,46700.0,51.45,51.49,51.35,51.35,46700.0
2014-02-18 13:40:00,51.35,51.37,51.27,51.34,64600.0,51.35,51.37,51.27,51.34,64600.0
2014-02-18 13:50:00,51.35,51.59,51.34,51.57,69300.0,51.35,51.59,51.34,51.57,69300.0
2014-02-18 14:00:00,51.58,51.61,51.5,51.56,56500.0,51.58,51.61,51.5,51.56,56500.0
2014-02-18 14:10:00,51.57,51.72,51.57,51.65,53600.0,51.57,51.72,51.57,51.65,53600.0
2014-02-18 14:20:00,51.66,51.69,51.59,51.6,54400.0,51.66,51.69,51.59,51.6,54400.0
2014-02-18 14:30:00,51.59,51.62,51.52,51.54,62600.0,51.59,51.62,51.52,51.54,62600.0
2014-02-18 14:40:00,51.54,51.54,51.32,51.38,91700.0,51.54,51.54,51.32,51.38,91700.0
2014-02-18 14:50:00,51.36,51.44,51.34,51.44,53700.0,51.36,51.44,51.34,51.44,53700.0
2014-02-18 15:00:00,51.43,51.6,51.43,51.59,77800.0,51.43,51.6,51.43,51.59,77800.0
2014-02-18 15:10:00,51.58,51.59,51.39,51.45,84400.0,51.58,51.59,51.39,51.45,84400.0
2014-02-18 15:20:00,51.45,51.49,51.41,51.48,63400.0,51.45,51.49,51.41,51.48,63400.0
2014-02-18 15:30:00,51.46,51.54,51.44,51.53,88600.0,51.46,51.54,51.44,51.53,88600.0
2014-02-18 15:40:00,51.52,51.53,51.5,51.51,90600.0,51.52,51.53,51.5,51.51,90600.0
2014-02-18 15:50:00,51.51,51.53,51.39,51.42,228400.0,51.51,51.53,51.39,51.42,228400.0
2014-02-19 09:30:00,51.26,51.42,50.33,51.06,250600.0,51.26,51.42,50.33,51.06,250600.0
2014-02-19 09:40:00,51.06,51.1,50.71,50.83,171500.0,51.06,51.1,50.71,50.83,171500.0
2014-02-19 09:50:00,50.77,51.0,50.56,50.97,105900.0,50.77,51.0,50.56,50.97,105900.0
2014-02-19 10:00:00,51.0,51.07,50.6,50.72,79800.0,51.0,51.07,50.6,50.72,79800.0
2014-02-19 10:10:00,50.66,51.21,50.66,51.16,216000.0,50.66,51.21,50.66,51.16,216000.0
2014-02-19 10:20:00,51.12,51.29,50.96,51.24,83200.0,51.12,51.29,50.96,51.24,83200.0
2014-02-19 10:30:00,51.28,51.45,51.23,51.35,95400.0,51.28,51.45,51.23,51.35,95400.0
2014-02-19 10:40:00,51.35,51.38,51.33,51.36,51700.0,51.35,51.38,51.33,51.36,51700.0
2014-02-19 10:50:00,51.35,51.63,51.35,51.6,124700.0,51.35,51.63,51.35,51.6,124700.0
2014-02-19 11:00:00,51.6,51.76,51.5,51.74,107000.0,51.6,51.76,51.5,51.74,107000.0
2014-02-19 11:10:00,51.75,52.07,51.71,52.01,151500.0,51.75,52.07,51.71,52.01,151500.0
2014-02-19 11:20:00,51.99,52.03,51.8,52.0,143100.0,51.99,52.03,51.8,52.0,143100.0
2014-02-19 11:30:00,52.0,52.27,52.0,52.25,223000.0,52.0,52.27,52.0,52.25,223000.0
2014-02-19 11:40:00,52.25,52.29,51.88,51.89,245700.0,52.25,52.29,51.88,51.89,245700.0
2014-02-19 11:50:00,51.88,51.88,51.73,51.74,36500.0,51.88,51.88,51.73,51.74,36500.0
2014-02-19 12:00:00,51.72,51.72,51.55,51.65,41100.0,51.72,51.72,51.55,51.65,41100.0
2014-02-19 12:10:00,51.64,51.64,51.43,51.48,40700.0,51.64,51.64,51.43,51.48,40700.0
2014-02-19 12:20:00,51.46,51.59,51.41,51.57,75400.0,51.46,51.59,51.41,51.57,75400.0
2014-02-19 12:30:00,51.58,51.68,51.54,51.67,36200.0,51.58,51.68,51.54,51.67,36200.0
2014-02-19 12:40:00,51.67,51.71,51.55,51.58,79200.0,51.67,51.71,51.55,51.58,79200.0
2014-02-19 12:50:00,51.6,51.7,51.59,51.59,36400.0,51.6,51.7,51.59,51.59,36400.0
2014-02-19 13:00:00,51.61,51.65,51.55,51.62,58500.0,51.61,51.65,51.55,51.62,58500.0
2014-02-19 13:10:00,51.65,51.91,51.62,51.89,90900.0,51.65,51.91,51.62,51.89,90900.0
2014-02-19 13:20:00,51.89,51.96,51.75,51.78,47200.0,51.89,51.96,51.75,51.78,47200.0
2014-02-19 13:30:00,51.77,51.83,51.69,51.7,24700.0,51.77,51.83,51.69,51.7,24700.0
2014-02-19 13:40:00,51.68,51.8,51.68,51.79,20000.0,51.68,51.8,51.68,51.79,20000.0
2014-02-19 13:50:00,51.8,51.81,51.65,51.69,47500.0,51.8,51.81,51.65,51.69,47500.0
2014-02-19 14:00:00,51.68,51.91,51.67,51.77,86000.0,51.68,51.91,51.67,51.77,86000.0
2014-02-19 14:10:00,51.77,51.79,51.63,51.65,44200.0,51.77,51.79,51.63,51.65,44200.0
2014-02-19 14:20:00,51.64,51.64,51.53,51.62,27600.0,51.64,51.64,51.53,51.62,27600.0
2014-02-19 14:30:00,51.63,51.64,51.48,51.55,30500.0,51.63,51.64,51.48,51.55,30500.0
2014-02-19 14:40:00,51.53,51.55,51.41,51.45,37600.0,51.53,51.55,51.41,51.45,37600.0
2014-02-19 14:50:00,51.43,51.45,51.3,51.45,70400.0,51.43,51.45,51.3,51.45,70400.0
2014-02-19 15:00:00,51.45,51.65,51.41,51.65,63300.0,51.45,51.65,51.41,51.65,63300.0
2014-02-19 15:10:00,51.63,51.66,51.41,51.41,82000.0,51.63,51.66,51.41,51.41,82000.0
2014-02-19 15:20:00,51.41,51.47,51.27,51.27,94100.0,51.41,51.47,51.27,51.27,94100.0
2014-02-19 15:30:00,51.28,51.3,51.14,51.16,107400.0,51.28,51.3,51.14,51.16,107400.0
2014-02-19 15:40:00,51.16,51.22,51.09,51.18,108000.0,51.16,51.22,51.09,51.18,108000.0
2014-02-19 15:50:00,51.21,51.26,51.15,51.21,140600.0,51.21,51.26,51.15,51.21,140600.0
2014-02-20 09:30:00,51.42,51.73,51.24,51.28,56200.0,51.42,51.73,51.24,51.28,56200.0
2014-02-20 09:40:00,51.31,51.46,51.11,51.37,98800.0,51.31,51.46,51.11,51.37,98800.0
2014-02-20 09:50:00,51.36,51.4,51.05,51.12,53500.0,51.36,51.4,51.05,51.12,53500.0
2014-02-20 10:00:00,51.12,51.3,51.02,51.2,61600.0,51.12,51.3,51.02,51.2,61600.0
2014-02-20 10:10:00,51.2,51.62,51.2,51.53,47000.0,51.2,51.62,51.2,51.53,47000.0
2014-02-20 10:20:00,51.52,51.59,51.25,51.32,77800.0,51.52,51.59,51.25,51.32,77800.0
2014-02-20 10:30:00,51.32,51.48,51.22,51.43,52100.0,51.32,51.48,51.22,51.43,52100.0
2014-02-20 10:40:00,51.48,51.55,51.37,51.45,35400.0,51.48,51.55,51.37,51.45,35400.0
2014-02-20 10:50:00,51.44,51.57,51.41,51.51,35800.0,51.44,51.57,51.41,51.51,35800.0
2014-02-20 11:00:00,51.49,51.5,51.37,51.43,44800.0,51.49,51.5,51.37,51.43,44800.0
2014-02-20 11:10:00,51.43,51.53,51.35,51.51,63000.0,51.43,51.53,51.35,51.51,63000.0
2014-02-20 11:20:00,51.49,51.55,51.3,51.4,41500.0,51.49,51.55,51.3,51.4,41500.0
2014-02-20 11:30:00,51.41,51.41,51.28,51.32,32500.0,51.41,51.41,51.28,51.32,32500.0
2014-02-20 11:40:00,51.31,51.39,51.25,51.25,22800.0,51.31,51.39,51.25,51.25,22800.0
2014-02-20 11:50:00,51.27,51.27,51.17,51.18,38300.0,51.27,51.27,51.17,51.18,38300.0
2014-02-20 12:00:00,51.19,51.19,50.99,51.01,108600.0,51.19,51.19,50.99,51.01,108600.0
2014-02-20 12:10:00,51.02,51.02,50.89,50.95,88400.0,51.02,51.02,50.89,50.95,88400.0
2014-02-20 12:20:00,50.96,51.04,50.92,50.95,45600.0,50.96,51.04,50.92,50.95,45600.0
2014-02-20 12:30:00,50.94,50.98,50.76,50.82,81800.0,50.94,50.98,50.76,50.82,81800.0
2014-02-20 12:40:00,50.8,50.91,50.72,50.74,37500.0,50.8,50.91,50.72,50.74,37500.0
2014-02-20 12:50:00,50.74,50.98,50.67,50.98,48900.0,50.74,50.98,50.67,50.98,48900.0
2014-02-20 13:00:00,50.97,51.03,50.89,50.99,39800.0,50.97,51.03,50.89,50.99,39800.0
2014-02-20 13:10:00,50.98,50.98,50.73,50.74,46200.0,50.98,50.98,50.73,50.74,46200.0
2014-02-20 13:20:00,50.75,50.81,50.73,50.76,32100.0,50.75,50.81,50.73,50.76,32100.0
2014-02-20 13:30:00,50.77,50.86,50.76,50.8,41400.0,50.77,50.86,50.76,50.8,41400.0
2014-02-20 13:40:00,50.81,50.83,50.75,50.83,28400.0,50.81,50.83,50.75,50.83,28400.0
2014-02-20 13:50:00,50.84,50.9,50.73,50.74,43200.0,50.84,50.9,50.73,50.74,43200.0
2014-02-20 14:00:00,50.73,50.82,50.69,50.8,28600.0,50.73,50.82,50.69,50.8,28600.0
2014-02-20 14:10:00,50.82,50.93,50.79,50.89,39700.0,50.82,50.93,50.79,50.89,39700.0
2014-02-20 14:20:00,50.88,50.91,50.86,50.89,25900.0,50.88,50.91,50.86,50.89,25900.0
2014-02-20 14:30:00,50.89,50.89,50.83,50.85,26900.0,50.89,50.89,50.83,50.85,26900.0
2014-02-20 14:40:00,50.86,51.0,50.84,51.0,37400.0,50.86,51.0,50.84,51.0,37400.0
2014-02-20 14:50:00,50.98,51.13,50.92,51.13,47200.0,50.98,51.13,50.92,51.13,47200.0
2014-02-20 15:00:00,51.11,51.12,51.07,51.1,31000.0,51.11,51.12,51.07,51.1,31000.0
2014-02-20 15:10:00,51.1,51.18,51.04,51.07,82500.0,51.1,51.18,51.04,51.07,82500.0
2014-02-20 15:20:00,51.07,51.15,51.03,51.05,38200.0,51.07,51.15,51.03,51.05,38200.0
2014-02-20 15:30:00,51.05,51.07,50.99,51.03,60400.0,51.05,51.07,50.99,51.03,60400.0
2014-02-20 15:40:00,51.02,51.1,50.98,51.05,82900.0,51.02,51.1,50.98,51.05,82900.0
2014-02-20 15:50:00,51.05,51.16,51.05,51.14,147000.0,51.05,51.16,51.05,51.14,147000.0
2014-02-21 09:30:00,51.21,51.73,51.2,51.64,100100.0,51.21,51.73,51.2,51.64,100100.0
2014-02-21 09:40:00,51.63,51.63,51.25,51.33,34400.0,51.63,51.63,51.25,51.33,34400.0
2014-02-21 09:50:00,51.33,51.41,51.14,51.14,139100.0,51.33,51.41,51.14,51.14,139100.0
2014-02-21 10:00:00,51.18,51.42,51.12,51.34,85200.0,51.18,51.42,51.12,51.34,85200.0
2014-02-21 10:10:00,51.36,51.56,51.32,51.49,42300.0,51.36,51.56,51.32,51.49,42300.0
2014-02-21 10:20:00,51.5,51.65,51.3,51.65,106900.0,51.5,51.65,51.3,51.65,106900.0
2014-02-21 10:30:00,51.66,51.79,51.66,51.71,31400.0,51.66,51.79,51.66,51.71,31400.0
2014-02-21 10:40:00,51.71,51.82,51.55,51.6,25500.0,51.71,51.82,51.55,51.6,25500.0
2014-02-21 10:50:00,51.56,51.63,51.49,51.61,22300.0,51.56,51.63,51.49,51.61,22300.0
2014-02-21 11:00:00,51.61,51.74,51.57,51.74,28700.0,51.61,51.74,51.57,51.74,28700.0
2014-02-21 11:10:00,51.73,51.74,51.6,51.62,25900.0,51.73,51.74,51.6,51.62,25900.0
2014-02-21 11:20:00,51.62,51.65,51.58,51.62,30100.0,51.62,51.65,51.58,51.62,30100.0
2014-02-21 11:30:00,51.62,51.63,51.53,51.59,35200.0,51.62,51.63,51.53,51.59,35200.0
2014-02-21 11:40:00,51.59,51.62,51.54,51.61,40900.0,51.59,51.62,51.54,51.61,40900.0
2014-02-21 11:50:00,51.61,51.65,51.6,51.61,17300.0,51.61,51.65,51.6,51.61,17300.0
2014-02-21 12:00:00,51.63,51.71,51.62,51.7,16000.0,51.63,51.71,51.62,51.7,16000.0
2014-02-21 12:10:00,51.7,51.72,51.63,51.68,34400.0,51.7,51.72,51.63,51.68,34400.0
2014-02-21 12:20:00,51.68,51.68,51.62,51.65,12500.0,51.68,51.68,51.62,51.65,12500.0
2014-02-21 12:30:00,51.65,51.73,51.63,51.72,16000.0,51.65,51.73,51.63,51.72,16000.0
2014-02-21 12:40:00,51.72,51.73,51.64,51.67,18600.0,51.72,51.73,51.64,51.67,18600.0
2014-02-21 12:50:00,51.66,51.67,51.63,51.66,12400.0,51.66,51.67,51.63,51.66,12400.0
2014-02-21 13:00:00,51.66,51.66,51.61,51.63,13700.0,51.66,51.66,51.61,51.63,13700.0
2014-02-21 13:10:00,51.65,51.65,51.58,51.59,19900.0,51.65,51.65,51.58,51.59,19900.0
2014-02-21 13:20:00,51.58,51.66,51.58,51.62,14000.0,51.58,51.66,51.58,51.62,14000.0
2014-02-21 13:30:00,51.63,51.67,51.58,51.64,66300.0,51.63,51.67,51.58,51.64,66300.0
2014-02-21 13:40:00,51.65,51.65,51.53,51.53,16400.0,51.65,51.65,51.53,51.53,16400.0
2014-02-21 13:50:00,51.53,51.54,51.5,51.5,16300.0,51.53,51.54,51.5,51.5,16300.0
2014-02-21 14:00:00,51.51,51.53,51.24,51.26,48000.0,51.51,51.53,51.24,51.26,48000.0
2014-02-21 14:10:00,51.26,51.3,51.21,51.26,24900.0,51.26,51.3,51.21,51.26,24900.0
2014-02-21 14:20:00,51.27,51.3,51.16,51.3,26900.0,51.27,51.3,51.16,51.3,26900.0
2014-02-21 14:30:00,51.29,51.3,51.25,51.28,13300.0,51.29,51.3,51.25,51.28,13300.0
2014-02-21 14:40:00,51.29,51.38,51.26,51.35,22100.0,51.29,51.38,51.26,51.35,22100.0
2014-02-21 14:50:00,51.35,51.42,51.32,51.39,22000.0,51.35,51.42,51.32,51.39,22000.0
2014-02-21 15:00:00,51.39,51.49,51.38,51.47,11200.0,51.39,51.49,51.38,51.47,11200.0
2014-02-21 15:10:00,51.47,51.52,51.44,51.5,29600.0,51.47,51.52,51.44,51.5,29600.0
2014-02-21 15:20:00,51.49,51.54,51.45,51.52,36800.0,51.49,51.54,51.45,51.52,36800.0
2014-02-21 15:30:00,51.52,51.56,51.4,51.43,40200.0,51.52,51.56,51.4,51.43,40200.0
2014-02-21 15:40:00,51.44,51.46,51.37,51.41,46300.0,51.44,51.46,51.37,51.41,46300.0
2014-02-21 15:50:00,51.4,51.45,51.36,51.4,89200.0,51.4,51.45,51.36,51.4,89200.0
2014-02-24 09:30:00,51.29,52.15,51.22,51.8,115100.0,51.29,52.15,51.22,51.8,115100.0
2014-02-24 09:40:00,51.8,51.86,51.46,51.5,66000.0,51.8,51.86,51.46,51.5,66000.0
2014-02-24 09:50:00,51.5,51.8,51.44,51.76,33300.0,51.5,51.8,51.44,51.76,33300.0
2014-02-24 10:00:00,51.78,51.89,51.74,51.82,106600.0,51.78,51.89,51.74,51.82,106600.0
2014-02-24 10:10:00,51.82,51.9,51.76,51.86,37600.0,51.82,51.9,51.76,51.86,37600.0
2014-02-24 10:20:00,51.88,52.0,51.84,52.0,63400.0,51.88,52.0,51.84,52.0,63400.0
2014-02-24 10:30:00,52.0,52.1,52.0,52.03,55400.0,52.0,52.1,52.0,52.03,55400.0
2014-02-24 10:40:00,52.02,52.07,51.98,52.03,28800.0,52.02,52.07,51.98,52.03,28800.0
2014-02-24 10:50:00,52.03,52.07,52.01,52.04,21300.0,52.03,52.07,52.01,52.04,21300.0
2014-02-24 11:00:00,52.03,52.08,52.02,52.03,36800.0,52.03,52.08,52.02,52.03,36800.0
2014-02-24 11:10:00,52.05,52.1,52.02,52.1,34400.0,52.05,52.1,52.02,52.1,34400.0
2014-02-24 11:20:00,52.1,52.11,52.06,52.09,22800.0,52.1,52.11,52.06,52.09,22800.0
2014-02-24 11:30:00,52.09,52.1,51.99,52.07,33700.0,52.09,52.1,51.99,52.07,33700.0
2014-02-24 11:40:00,52.08,52.09,51.98,52.03,51400.0,52.08,52.09,51.98,52.03,51400.0
2014-02-24 11:50:00,52.03,52.03,51.96,52.0,20900.0,52.03,52.03,51.96,52.0,20900.0
2014-02-24 12:00:00,52.0,52.07,52.0,52.03,71900.0,52.0,52.07,52.0,52.03,71900.0
2014-02-24 12:10:00,52.04,52.06,51.94,51.98,49300.0,52.04,52.06,51.94,51.98,49300.0
2014-02-24 12:20:00,51.98,52.03,51.96,52.03,25200.0,51.98,52.03,51.96,52.03,25200.0
2014-02-24 12:30:00,52.0,52.02,51.95,51.98,27400.0,52.0,52.02,51.95,51.98,27400.0
2014-02-24 12:40:00,51.97,51.98,51.88,51.9,36700.0,51.97,51.98,51.88,51.9,36700.0
2014-02-24 12:50:00,51.9,51.92,51.85,51.89,28200.0,51.9,51.92,51.85,51.89,28200.0
2014-02-24 13:00:00,51.89,51.93,51.86,51.92,27600.0,51.89,51.93,51.86,51.92,27600.0
2014-02-24 13:10:00,51.92,52.01,51.92,52.0,60800.0,51.92,52.01,51.92,52.0,60800.0
2014-02-24 13:20:00,52.0,52.04,51.99,52.01,21900.0,52.0,52.04,51.99,52.01,21900.0
2014-02-24 13:30:00,52.01,52.03,51.97,52.02,22100.0,52.01,52.03,51.97,52.02,22100.0
2014-02-24 13:40:00,52.02,52.02,51.95,52.0,25400.0,52.02,52.02,51.95,52.0,25400.0
2014-02-24 13:50:00,52.0,52.01,51.89,51.89,75500.0,52.0,52.01,51.89,51.89,75500.0
2014-02-24 14:00:00,51.91,51.94,51.88,51.92,22200.0,51.91,51.94,51.88,51.92,22200.0
2014-02-24 14:10:00,51.91,51.95,51.87,51.92,27700.0,51.91,51.95,51.87,51.92,27700.0
2014-02-24 14:20:00,51.94,51.96,51.92,51.94,24200.0,51.94,51.96,51.92,51.94,24200.0
2014-02-24 14:30:00,51.93,51.95,51.87,51.91,29100.0,51.93,51.95,51.87,51.91,29100.0
2014-02-24 14:40:00,51.91,51.98,51.89,51.95,30500.0,51.91,51.98,51.89,51.95,30500.0
2014-02-24 14:50:00,51.97,51.98,51.92,51.96,44100.0,51.97,51.98,51.92,51.96,44100.0
2014-02-24 15:00:00,51.95,51.95,51.9,51.91,77100.0,51.95,51.95,51.9,51.91,77100.0
2014-02-24 15:10:00,51.91,51.94,51.82,51.84,64200.0,51.91,51.94,51.82,51.84,64200.0
2014-02-24 15:20:00,51.84,51.87,51.78,51.83,54500.0,51.84,51.87,51.78,51.83,54500.0
2014-02-24 15:30:00,51.83,51.88,51.75,51.79,70900.0,51.83,51.88,51.75,51.79,70900.0
2014-02-24 15:40:00,51.79,51.81,51.68,51.68,68200.0,51.79,51.81,51.68,51.68,68200.0
2014-02-24 15:50:00,51.69,51.74,51.5,51.63,150100.0,51.69,51.74,51.5,51.63,150100.0
2014-02-25 09:30:00,51.82,51.98,51.03,51.12,103500.0,51.82,51.98,51.03,51.12,103500.0
2014-02-25 09:40:00,51.11,51.33,50.83,51.12,169000.0,51.11,51.33,50.83,51.12,169000.0
2014-02-25 09:50:00,51.07,51.13,50.81,50.9,104700.0,51.07,51.13,50.81,50.9,104700.0
2014-02-25 10:00:00,50.94,50.95,50.63,50.69,79500.0,50.94,50.95,50.63,50.69,79500.0
2014-02-25 10:10:00,50.69,50.8,50.65,50.73,72200.0,50.69,50.8,50.65,50.73,72200.0
2014-02-25 10:20:00,50.77,50.8,50.51,50.57,65000.0,50.77,50.8,50.51,50.57,65000.0
2014-02-25 10:30:00,50.58,50.65,50.45,50.59,158300.0,50.58,50.65,50.45,50.59,158300.0
2014-02-25 10:40:00,50.6,50.65,50.52,50.62,83800.0,50.6,50.65,50.52,50.62,83800.0
2014-02-25 10:50:00,50.6,50.8,50.6,50.64,63700.0,50.6,50.8,50.6,50.64,63700.0
2014-02-25 11:00:00,50.65,50.69,50.59,50.65,56100.0,50.65,50.69,50.59,50.65,56100.0
2014-02-25 11:10:00,50.64,50.67,50.62,50.66,61000.0,50.64,50.67,50.62,50.66,61000.0
2014-02-25 11:20:00,50.66,50.67,50.59,50.64,65100.0,50.66,50.67,50.59,50.64,65100.0
2014-02-25 11:30:00,50.65,50.7,50.57,50.63,68800.0,50.65,50.7,50.57,50.63,68800.0
2014-02-25 11:40:00,50.63,50.86,50.63,50.73,57300.0,50.63,50.86,50.63,50.73,57300.0
2014-02-25 11:50:00,50.73,50.84,50.66,50.77,86400.0,50.73,50.84,50.66,50.77,86400.0
2014-02-25 12:00:00,50.79,51.0,50.79,50.85,65700.0,50.79,51.0,50.79,50.85,65700.0
2014-02-25 12:10:00,50.86,50.94,50.84,50.91,42100.0,50.86,50.94,50.84,50.91,42100.0
2014-02-25 12:20:00,50.9,51.1,50.86,51.08,35800.0,50.9,51.1,50.86,51.08,35800.0
2014-02-25 12:30:00,51.1,51.16,51.07,51.12,28200.0,51.1,51.16,51.07,51.12,28200.0
2014-02-25 12:40:00,51.1,51.17,50.97,51.17,40600.0,51.1,51.17,50.97,51.17,40600.0
2014-02-25 12:50:00,51.18,51.19,51.15,51.18,26700.0,51.18,51.19,51.15,51.18,26700.0
2014-02-25 13:00:00,51.17,51.43,51.17,51.43,43000.0,51.17,51.43,51.17,51.43,43000.0
2014-02-25 13:10:00,51.46,51.46,51.36,51.45,47400.0,51.46,51.46,51.36,51.45,47400.0
2014-02-25 13:20:00,51.44,51.57,51.44,51.47,40900.0,51.44,51.57,51.44,51.47,40900.0
2014-02-25 13:30:00,51.48,51.5,51.35,51.4,45700.0,51.48,51.5,51.35,51.4,45700.0
2014-02-25 13:40:00,51.41,51.51,51.41,51.43,32500.0,51.41,51.51,51.41,51.43,32500.0
2014-02-25 13:50:00,51.45,51.47,51.35,51.35,28400.0,51.45,51.47,51.35,51.35,28400.0
2014-02-25 14:00:00,51.35,51.36,51.2,51.25,36900.0,51.35,51.36,51.2,51.25,36900.0
2014-02-25 14:10:00,51.25,51.27,51.19,51.24,34400.0,51.25,51.27,51.19,51.24,34400.0
2014-02-25 14:20:00,51.23,51.26,51.12,51.26,44900.0,51.23,51.26,51.12,51.26,44900.0
2014-02-25 14:30:00,51.25,51.43,51.23,51.42,25400.0,51.25,51.43,51.23,51.42,25400.0
2014-02-25 14:40:00,51.43,51.45,51.35,51.35,23900.0,51.43,51.45,51.35,51.35,23900.0
2014-02-25 14:50:00,51.37,51.37,51.3,51.34,28500.0,51.37,51.37,51.3,51.34,28500.0
2014-02-25 15:00:00,51.34,51.35,51.27,51.27,26500.0,51.34,51.35,51.27,51.27,26500.0
2014-02-25 15:10:00,51.28,51.33,51.2,51.32,42600.0,51.28,51.33,51.2,51.32,42600.0
2014-02-25 15:20:00,51.33,51.34,51.28,51.32,52600.0,51.33,51.34,51.28,51.32,52600.0
2014-02-25 15:30:00,51.33,51.42,51.33,51.38,50000.0,51.33,51.42,51.33,51.38,50000.0
2014-02-25 15:40:00,51.38,51.48,51.31,51.32,133600.0,51.38,51.48,51.31,51.32,133600.0
2014-02-25 15:50:00,51.35,51.54,51.34,51.52,147700.0,51.35,51.54,51.34,51.52,147700.0
2014-02-26 09:30:00,51.79,52.15,51.68,52.05,61900.0,51.79,52.15,51.68,52.05,61900.0
2014-02-26 09:40:00,52.05,52.09,51.88,51.97,51200.0,52.05,52.09,51.88,51.97,51200.0
2014-02-26 09:50:00,51.95,52.13,51.89,52.05,49700.0,51.95,52.13,51.89,52.05,49700.0
2014-02-26 10:00:00,52.05,52.48,52.05,52.39,185200.0,52.05,52.48,52.05,52.39,185200.0
2014-02-26 10:10:00,52.42,52.68,52.4,52.52,131400.0,52.42,52.68,52.4,52.52,131400.0
2014-02-26 10:20:00,52.53,52.63,52.5,52.55,148300.0,52.53,52.63,52.5,52.55,148300.0
2014-02-26 10:30:00,52.54,52.65,52.5,52.64,64300.0,52.54,52.65,52.5,52.64,64300.0
2014-02-26 10:40:00,52.65,52.7,52.39,52.6,133800.0,52.65,52.7,52.39,52.6,133800.0
2014-02-26 10:50:00,52.6,52.67,52.52,52.59,43200.0,52.6,52.67,52.52,52.59,43200.0
2014-02-26 11:00:00,52.59,52.65,52.49,52.51,120000.0,52.59,52.65,52.49,52.51,120000.0
2014-02-26 11:10:00,52.51,52.54,52.26,52.47,77800.0,52.51,52.54,52.26,52.47,77800.0
2014-02-26 11:20:00,52.45,52.48,52.33,52.48,42100.0,52.45,52.48,52.33,52.48,42100.0
2014-02-26 11:30:00,52.48,52.5,52.25,52.45,45300.0,52.48,52.5,52.25,52.45,45300.0
2014-02-26 11:40:00,52.42,52.49,52.35,52.45,73200.0,52.42,52.49,52.35,52.45,73200.0
2014-02-26 11:50:00,52.45,52.74,52.43,52.66,80300.0,52.45,52.74,52.43,52.66,80300.0
2014-02-26 12:00:00,52.67,52.67,52.56,52.6,56000.0,52.67,52.67,52.56,52.6,56000.0
2014-02-26 12:10:00,52.62,52.64,52.52,52.57,56500.0,52.62,52.64,52.52,52.57,56500.0
2014-02-26 12:20:00,52.59,52.6,52.5,52.51,37900.0,52.59,52.6,52.5,52.51,37900.0
2014-02-26 12:30:00,52.53,52.61,52.49,52.6,34800.0,52.53,52.61,52.49,52.6,34800.0
2014-02-26 12:40:00,52.59,52.72,52.58,52.71,25700.0,52.59,52.72,52.58,52.71,25700.0
2014-02-26 12:50:00,52.7,52.75,52.66,52.73,28800.0,52.7,52.75,52.66,52.73,28800.0
2014-02-26 13:00:00,52.73,52.74,52.57,52.65,26800.0,52.73,52.74,52.57,52.65,26800.0
2014-02-26 13:10:00,52.66,52.67,52.58,52.62,25600.0,52.66,52.67,52.58,52.62,25600.0
2014-02-26 13:20:00,52.62,52.65,52.49,52.57,31800.0,52.62,52.65,52.49,52.57,31800.0
2014-02-26 13:30:00,52.58,52.62,52.47,52.59,72300.0,52.58,52.62,52.47,52.59,72300.0
2014-02-26 13:40:00,52.59,52.61,52.52,52.52,30700.0,52.59,52.61,52.52,52.52,30700.0
2014-02-26 13:50:00,52.53,52.6,52.5,52.5,19700.0,52.53,52.6,52.5,52.5,19700.0
2014-02-26 14:00:00,52.52,52.59,52.43,52.43,53800.0,52.52,52.59,52.43,52.43,53800.0
2014-02-26 14:10:00,52.43,52.47,52.26,52.28,37900.0,52.43,52.47,52.26,52.28,37900.0
2014-02-26 14:20:00,52.28,52.45,52.27,52.33,34100.0,52.28,52.45,52.27,52.33,34100.0
2014-02-26 14:30:00,52.33,52.39,52.21,52.34,50900.0,52.33,52.39,52.21,52.34,50900.0
2014-02-26 14:40:00,52.36,52.39,52.31,52.31,39200.0,52.36,52.39,52.31,52.31,39200.0
2014-02-26 14:50:00,52.33,52.4,52.28,52.29,33800.0,52.33,52.4,52.28,52.29,33800.0
2014-02-26 15:00:00,52.29,52.47,52.29,52.43,53900.0,52.29,52.47,52.29,52.43,53900.0
2014-02-26 15:10:00,52.42,52.47,52.33,52.41,37800.0,52.42,52.47,52.33,52.41,37800.0
2014-02-26 15:20:00,52.41,52.44,52.28,52.3,84400.0,52.41,52.44,52.28,52.3,84400.0
2014-02-26 15:30:00,52.28,52.42,52.12,52.13,107800.0,52.28,52.42,52.12,52.13,107800.0
2014-02-26 15:40:00,52.13,52.29,52.12,52.21,63500.0,52.13,52.29,52.12,52.21,63500.0
2014-02-26 15:50:00,52.19,52.35,52.15,52.35,139100.0,52.19,52.35,52.15,52.35,139100.0
2014-02-27 09:30:00,52.45,52.71,52.1,52.44,97600.0,52.45,52.71,52.1,52.44,97600.0
2014-02-27 09:40:00,52.4,52.59,52.29,52.37,54400.0,52.4,52.59,52.29,52.37,54400.0
2014-02-27 09:50:00,52.33,52.34,52.07,52.31,39300.0,52.33,52.34,52.07,52.31,39300.0
2014-02-27 10:00:00,52.34,52.52,52.25,52.34,96900.0,52.34,52.52,52.25,52.34,96900.0
2014-02-27 10:10:00,52.29,52.34,52.19,52.31,33300.0,52.29,52.34,52.19,52.31,33300.0
2014-02-27 10:20:00,52.33,52.41,52.28,52.32,20900.0,52.33,52.41,52.28,52.32,20900.0
2014-02-27 10:30:00,52.31,52.45,52.26,52.4,35500.0,52.31,52.45,52.26,52.4,35500.0
2014-02-27 10:40:00,52.41,52.55,52.29,52.42,71900.0,52.41,52.55,52.29,52.42,71900.0
2014-02-27 10:50:00,52.44,52.71,52.44,52.71,40200.0,52.44,52.71,52.44,52.71,40200.0
2014-02-27 11:00:00,52.71,52.99,52.71,52.96,145200.0,52.71,52.99,52.71,52.96,145200.0
2014-02-27 11:10:00,52.96,53.3,52.95,53.13,140900.0,52.96,53.3,52.95,53.13,140900.0
2014-02-27 11:20:00,53.12,53.12,52.94,53.08,41200.0,53.12,53.12,52.94,53.08,41200.0
2014-02-27 11:30:00,53.06,53.08,52.91,53.04,31900.0,53.06,53.08,52.91,53.04,31900.0
2014-02-27 11:40:00,53.03,53.15,52.92,53.0,40100.0,53.03,53.15,52.92,53.0,40100.0
2014-02-27 11:50:00,53.01,53.2,53.01,53.13,42600.0,53.01,53.2,53.01,53.13,42600.0
2014-02-27 12:00:00,53.14,53.2,53.04,53.09,73100.0,53.14,53.2,53.04,53.09,73100.0
2014-02-27 12:10:00,53.09,53.39,53.08,53.3,61400.0,53.09,53.39,53.08,53.3,61400.0
2014-02-27 12:20:00,53.3,53.31,53.12,53.22,27100.0,53.3,53.31,53.12,53.22,27100.0
2014-02-27 12:30:00,53.23,53.24,53.06,53.13,27000.0,53.23,53.24,53.06,53.13,27000.0
2014-02-27 12:40:00,53.12,53.12,53.0,53.07,33800.0,53.12,53.12,53.0,53.07,33800.0
2014-02-27 12:50:00,53.08,53.08,52.91,52.98,31700.0,53.08,53.08,52.91,52.98,31700.0
2014-02-27 13:00:00,53.0,53.12,52.98,53.06,25500.0,53.0,53.12,52.98,53.06,25500.0
2014-02-27 13:10:00,53.07,53.08,52.97,53.05,29700.0,53.07,53.08,52.97,53.05,29700.0
2014-02-27 13:20:00,53.05,53.27,53.05,53.24,64700.0,53.05,53.27,53.05,53.24,64700.0
2014-02-27 13:30:00,53.24,53.26,53.03,53.1,41700.0,53.24,53.26,53.03,53.1,41700.0
2014-02-27 13:40:00,53.1,53.13,53.05,53.1,23400.0,53.1,53.13,53.05,53.1,23400.0
2014-02-27 13:50:00,53.11,53.19,53.09,53.11,39000.0,53.11,53.19,53.09,53.11,39000.0
2014-02-27 14:00:00,53.1,53.13,52.99,53.02,19000.0,53.1,53.13,52.99,53.02,19000.0
2014-02-27 14:10:00,53.02,53.05,52.99,53.02,15300.0,53.02,53.05,52.99,53.02,15300.0
2014-02-27 14:20:00,53.02,53.02,52.93,52.99,27200.0,53.02,53.02,52.93,52.99,27200.0
2014-02-27 14:30:00,52.98,53.07,52.98,53.06,14100.0,52.98,53.07,52.98,53.06,14100.0
2014-02-27 14:40:00,53.05,53.09,52.98,52.99,12500.0,53.05,53.09,52.98,52.99,12500.0
2014-02-27 14:50:00,52.99,53.13,52.99,53.04,40500.0,52.99,53.13,52.99,53.04,40500.0
2014-02-27 15:00:00,53.04,53.04,52.85,52.94,43400.0,53.04,53.04,52.85,52.94,43400.0
2014-02-27 15:10:00,52.93,52.99,52.93,52.96,27700.0,52.93,52.99,52.93,52.96,27700.0
2014-02-27 15:20:00,52.95,52.97,52.9,52.96,51100.0,52.95,52.97,52.9,52.96,51100.0
2014-02-27 15:30:00,52.96,52.98,52.94,52.94,31000.0,52.96,52.98,52.94,52.94,31000.0
2014-02-27 15:40:00,52.95,53.01,52.93,52.96,147700.0,52.95,53.01,52.93,52.96,147700.0
2014-02-27 15:50:00,52.95,52.97,52.9,52.9,126700.0,52.95,52.97,52.9,52.9,126700.0
2014-02-28 09:30:00,51.52,51.88,51.32,51.82,372500.0,51.52,51.88,51.32,51.82,372500.0
2014-02-28 09:40:00,51.8,51.85,50.77,50.79,330100.0,51.8,51.85,50.77,50.79,330100.0
2014-02-28 09:50:00,50.78,51.22,50.59,51.17,282500.0,50.78,51.22,50.59,51.17,282500.0
2014-02-28 10:00:00,51.16,51.17,50.75,50.79,193300.0,51.16,51.17,50.75,50.79,193300.0
2014-02-28 10:10:00,50.79,50.88,50.41,50.56,310600.0,50.79,50.88,50.41,50.56,310600.0
2014-02-28 10:20:00,50.55,50.62,50.25,50.31,207200.0,50.55,50.62,50.25,50.31,207200.0
2014-02-28 10:30:00,50.34,50.52,50.16,50.44,185600.0,50.34,50.52,50.16,50.44,185600.0
2014-02-28 10:40:00,50.45,50.75,50.45,50.74,192000.0,50.45,50.75,50.45,50.74,192000.0
2014-02-28 10:50:00,50.75,50.85,50.52,50.54,152800.0,50.75,50.85,50.52,50.54,152800.0
2014-02-28 11:00:00,50.55,50.69,50.32,50.38,141100.0,50.55,50.69,50.32,50.38,141100.0
2014-02-28 11:10:00,50.38,50.5,50.3,50.3,65100.0,50.38,50.5,50.3,50.3,65100.0
2014-02-28 11:20:00,50.3,50.48,50.19,50.38,87800.0,50.3,50.48,50.19,50.38,87800.0
2014-02-28 11:30:00,50.35,50.42,50.09,50.11,131700.0,50.35,50.42,50.09,50.11,131700.0
2014-02-28 11:40:00,50.11,50.22,50.1,50.21,104200.0,50.11,50.22,50.1,50.21,104200.0
2014-02-28 11:50:00,50.21,50.22,50.12,50.2,117300.0,50.21,50.22,50.12,50.2,117300.0
2014-02-28 12:00:00,50.16,50.19,50.09,50.09,60200.0,50.16,50.19,50.09,50.09,60200.0
2014-02-28 12:10:00,50.09,50.27,50.04,50.24,84400.0,50.09,50.27,50.04,50.24,84400.0
2014-02-28 12:20:00,50.25,50.31,50.16,50.2,54100.0,50.25,50.31,50.16,50.2,54100.0
2014-02-28 12:30:00,50.2,50.32,50.17,50.18,45800.0,50.2,50.32,50.17,50.18,45800.0
2014-02-28 12:40:00,50.18,50.19,50.0,50.0,170000.0,50.18,50.19,50.0,50.0,170000.0
2014-02-28 12:50:00,50.0,50.08,50.0,50.03,57500.0,50.0,50.08,50.0,50.03,57500.0
2014-02-28 13:00:00,50.01,50.11,50.0,50.1,54000.0,50.01,50.11,50.0,50.1,54000.0
2014-02-28 13:10:00,50.11,50.36,50.11,50.3,96800.0,50.11,50.36,50.11,50.3,96800.0
2014-02-28 13:20:00,50.28,50.38,50.27,50.36,48800.0,50.28,50.38,50.27,50.36,48800.0
2014-02-28 13:30:00,50.38,50.46,50.34,50.35,57400.0,50.38,50.46,50.34,50.35,57400.0
2014-02-28 13:40:00,50.35,50.5,50.27,50.38,102400.0,50.35,50.5,50.27,50.38,102400.0
2014-02-28 13:50:00,50.38,50.39,50.29,50.34,84800.0,50.38,50.39,50.29,50.34,84800.0
2014-02-28 14:00:00,50.36,50.47,50.34,50.45,80100.0,50.36,50.47,50.34,50.45,80100.0
2014-02-28 14:10:00,50.43,50.47,50.41,50.44,73600.0,50.43,50.47,50.41,50.44,73600.0
2014-02-28 14:20:00,50.43,50.45,50.3,50.39,53800.0,50.43,50.45,50.3,50.39,53800.0
2014-02-28 14:30:00,50.39,50.42,50.28,50.3,62900.0,50.39,50.42,50.28,50.3,62900.0
2014-02-28 14:40:00,50.3,50.36,50.05,50.07,79200.0,50.3,50.36,50.05,50.07,79200.0
2014-02-28 14:50:00,50.08,50.1,50.0,50.02,112400.0,50.08,50.1,50.0,50.02,112400.0
2014-02-28 15:00:00,50.02,50.02,49.75,49.76,168800.0,50.02,50.02,49.75,49.76,168800.0
2014-02-28 15:10:00,49.77,50.08,49.68,50.0,146200.0,49.77,50.08,49.68,50.0,146200.0
2014-02-28 15:20:00,50.0,50.23,50.0,50.1,127800.0,50.0,50.23,50.0,50.1,127800.0
2014-02-28 15:30:00,50.1,50.25,50.1,50.25,74300.0,50.1,50.25,50.1,50.25,74300.0
2014-02-28 15:40:00,50.25,50.43,50.25,50.34,136300.0,50.25,50.43,50.25,50.34,136300.0
2014-02-28 15:50:00,50.35,50.39,50.28,50.31,242100.0,50.35,50.39,50.28,50.31,242100.0
2014-03-03 09:30:00,49.5,50.44,49.31,50.41,185900.0,49.5,50.44,49.31,50.41,185900.0
2014-03-03 09:40:00,50.39,50.44,50.1,50.18,68800.0,50.39,50.44,50.1,50.18,68800.0
2014-03-03 09:50:00,50.16,50.36,50.07,50.31,87600.0,50.16,50.36,50.07,50.31,87600.0
2014-03-03 10:00:00,50.31,50.54,50.18,50.3,102800.0,50.31,50.54,50.18,50.3,102800.0
2014-03-03 10:10:00,50.35,50.59,50.23,50.59,89500.0,50.35,50.59,50.23,50.59,89500.0
2014-03-03 10:20:00,50.6,50.69,50.35,50.44,206500.0,50.6,50.69,50.35,50.44,206500.0
2014-03-03 10:30:00,50.41,50.41,50.09,50.11,64300.0,50.41,50.41,50.09,50.11,64300.0
2014-03-03 10:40:00,50.13,50.4,50.0,50.03,84900.0,50.13,50.4,50.0,50.03,84900.0
2014-03-03 10:50:00,50.08,50.29,50.08,50.12,52000.0,50.08,50.29,50.08,50.12,52000.0
2014-03-03 11:00:00,50.14,50.14,49.59,49.75,123100.0,50.14,50.14,49.59,49.75,123100.0
2014-03-03 11:10:00,49.76,49.82,49.64,49.72,60600.0,49.76,49.82,49.64,49.72,60600.0
2014-03-03 11:20:00,49.75,49.83,49.66,49.8,41300.0,49.75,49.83,49.66,49.8,41300.0
2014-03-03 11:30:00,49.79,49.81,49.5,49.6,76200.0,49.79,49.81,49.5,49.6,76200.0
2014-03-03 11:40:00,49.63,49.7,49.55,49.68,61000.0,49.63,49.7,49.55,49.68,61000.0
2014-03-03 11:50:00,49.68,49.68,49.45,49.47,54200.0,49.68,49.68,49.45,49.47,54200.0
2014-03-03 12:00:00,49.47,49.54,49.16,49.25,151300.0,49.47,49.54,49.16,49.25,151300.0
2014-03-03 12:10:00,49.26,49.43,49.24,49.24,54100.0,49.26,49.43,49.24,49.24,54100.0
2014-03-03 12:20:00,49.24,49.31,49.14,49.28,53800.0,49.24,49.31,49.14,49.28,53800.0
2014-03-03 12:30:00,49.3,49.45,49.3,49.36,59500.0,49.3,49.45,49.3,49.36,59500.0
2014-03-03 12:40:00,49.36,49.37,49.2,49.3,43700.0,49.36,49.37,49.2,49.3,43700.0
2014-03-03 12:50:00,49.32,49.36,49.25,49.34,36000.0,49.32,49.36,49.25,49.34,36000.0
2014-03-03 13:00:00,49.34,49.5,49.34,49.46,57900.0,49.34,49.5,49.34,49.46,57900.0
2014-03-03 13:10:00,49.46,49.7,49.46,49.67,60500.0,49.46,49.7,49.46,49.67,60500.0
2014-03-03 13:20:00,49.68,49.71,49.48,49.57,40900.0,49.68,49.71,49.48,49.57,40900.0
2014-03-03 13:30:00,49.57,49.74,49.51,49.74,31200.0,49.57,49.74,49.51,49.74,31200.0
2014-03-03 13:40:00,49.74,49.76,49.64,49.66,18000.0,49.74,49.76,49.64,49.66,18000.0
2014-03-03 13:50:00,49.66,49.78,49.6,49.73,30800.0,49.66,49.78,49.6,49.73,30800.0
2014-03-03 14:00:00,49.73,49.81,49.71,49.79,19000.0,49.73,49.81,49.71,49.79,19000.0
2014-03-03 14:10:00,49.78,49.93,49.77,49.82,32700.0,49.78,49.93,49.77,49.82,32700.0
2014-03-03 14:20:00,49.81,49.92,49.81,49.85,24200.0,49.81,49.92,49.81,49.85,24200.0
2014-03-03 14:30:00,49.84,49.89,49.72,49.89,29900.0,49.84,49.89,49.72,49.89,29900.0
2014-03-03 14:40:00,49.89,50.03,49.85,50.0,27900.0,49.89,50.03,49.85,50.0,27900.0
2014-03-03 14:50:00,49.99,50.01,49.91,49.98,25300.0,49.99,50.01,49.91,49.98,25300.0
2014-03-03 15:00:00,49.98,50.02,49.91,49.98,42700.0,49.98,50.02,49.91,49.98,42700.0
2014-03-03 15:10:00,49.97,49.97,49.64,49.67,98800.0,49.97,49.97,49.64,49.67,98800.0
2014-03-03 15:20:00,49.67,49.7,49.45,49.5,150600.0,49.67,49.7,49.45,49.5,150600.0
2014-03-03 15:30:00,49.5,49.55,49.42,49.49,133200.0,49.5,49.55,49.42,49.49,133200.0
2014-03-03 15:40:00,49.49,49.53,49.4,49.44,155100.0,49.49,49.53,49.4,49.44,155100.0
2014-03-03 15:50:00,49.45,49.56,49.33,49.56,304400.0,49.45,49.56,49.33,49.56,304400.0
2014-03-04 09:30:00,50.01,50.35,49.7,49.94,114400.0,50.01,50.35,49.7,49.94,114400.0
2014-03-04 09:40:00,49.96,50.08,49.8,50.03,138900.0,49.96,50.08,49.8,50.03,138900.0
2014-03-04 09:50:00,50.05,50.16,49.89,50.01,120600.0,50.05,50.16,49.89,50.01,120600.0
2014-03-04 10:00:00,50.02,50.1,49.98,50.09,49800.0,50.02,50.1,49.98,50.09,49800.0
2014-03-04 10:10:00,50.06,50.2,50.0,50.04,44400.0,50.06,50.2,50.0,50.04,44400.0
2014-03-04 10:20:00,50.03,50.06,49.89,49.9,89500.0,50.03,50.06,49.89,49.9,89500.0
2014-03-04 10:30:00,49.89,50.04,49.82,49.9,103500.0,49.89,50.04,49.82,49.9,103500.0
2014-03-04 10:40:00,49.9,49.93,49.77,49.8,84800.0,49.9,49.93,49.77,49.8,84800.0
2014-03-04 10:50:00,49.82,49.83,49.6,49.82,118000.0,49.82,49.83,49.6,49.82,118000.0
2014-03-04 11:00:00,49.82,49.87,49.74,49.76,40200.0,49.82,49.87,49.74,49.76,40200.0
2014-03-04 11:10:00,49.76,49.92,49.76,49.91,24600.0,49.76,49.92,49.76,49.91,24600.0
2014-03-04 11:20:00,49.92,50.01,49.91,49.92,32900.0,49.92,50.01,49.91,49.92,32900.0
2014-03-04 11:30:00,49.91,49.99,49.84,49.96,69800.0,49.91,49.99,49.84,49.96,69800.0
2014-03-04 11:40:00,49.95,50.07,49.94,50.0,36500.0,49.95,50.07,49.94,50.0,36500.0
2014-03-04 11:50:00,50.01,50.13,50.01,50.11,76000.0,50.01,50.13,50.01,50.11,76000.0
2014-03-04 12:00:00,50.11,50.17,50.01,50.03,32700.0,50.11,50.17,50.01,50.03,32700.0
2014-03-04 12:10:00,50.04,50.06,50.0,50.06,30200.0,50.04,50.06,50.0,50.06,30200.0
2014-03-04 12:20:00,50.05,50.1,50.03,50.09,22200.0,50.05,50.1,50.03,50.09,22200.0
2014-03-04 12:30:00,50.1,50.1,49.96,50.02,22500.0,50.1,50.1,49.96,50.02,22500.0
2014-03-04 12:40:00,50.02,50.03,49.9,49.93,19200.0,50.02,50.03,49.9,49.93,19200.0
2014-03-04 12:50:00,49.93,49.95,49.9,49.92,19800.0,49.93,49.95,49.9,49.92,19800.0
2014-03-04 13:00:00,49.92,49.97,49.9,49.91,18200.0,49.92,49.97,49.9,49.91,18200.0
2014-03-04 13:10:00,49.91,50.0,49.91,49.95,19400.0,49.91,50.0,49.91,49.95,19400.0
2014-03-04 13:20:00,49.96,50.0,49.95,49.97,27500.0,49.96,50.0,49.95,49.97,27500.0
2014-03-04 13:30:00,49.98,50.01,49.97,50.01,23900.0,49.98,50.01,49.97,50.01,23900.0
2014-03-04 13:40:00,50.01,50.05,49.89,49.9,25600.0,50.01,50.05,49.89,49.9,25600.0
2014-03-04 13:50:00,49.93,49.99,49.79,49.87,24500.0,49.93,49.99,49.79,49.87,24500.0
2014-03-04 14:00:00,49.86,49.86,49.76,49.79,59900.0,49.86,49.86,49.76,49.79,59900.0
2014-03-04 14:10:00,49.8,49.88,49.77,49.87,36000.0,49.8,49.88,49.77,49.87,36000.0
2014-03-04 14:20:00,49.88,49.96,49.84,49.92,53900.0,49.88,49.96,49.84,49.92,53900.0
2014-03-04 14:30:00,49.91,49.98,49.91,49.97,37900.0,49.91,49.98,49.91,49.97,37900.0
2014-03-04 14:40:00,49.96,50.03,49.96,49.97,36000.0,49.96,50.03,49.96,49.97,36000.0
2014-03-04 14:50:00,49.97,50.09,49.96,50.0,47600.0,49.97,50.09,49.96,50.0,47600.0
2014-03-04 15:00:00,50.0,50.11,49.99,50.06,47100.0,50.0,50.11,49.99,50.06,47100.0
2014-03-04 15:10:00,50.06,50.09,50.03,50.07,57500.0,50.06,50.09,50.03,50.07,57500.0
2014-03-04 15:20:00,50.06,50.08,50.01,50.05,49300.0,50.06,50.08,50.01,50.05,49300.0
2014-03-04 15:30:00,50.06,50.08,50.02,50.02,70900.0,50.06,50.08,50.02,50.02,70900.0
2014-03-04 15:40:00,50.03,50.07,50.01,50.03,79900.0,50.03,50.07,50.01,50.03,79900.0
2014-03-04 15:50:00,50.03,50.05,49.96,50.0,105300.0,50.03,50.05,49.96,50.0,105300.0
2014-03-05 09:30:00,50.15,50.47,50.05,50.4,76100.0,50.15,50.47,50.05,50.4,76100.0
2014-03-05 09:40:00,50.4,50.4,50.15,50.24,46100.0,50.4,50.4,50.15,50.24,46100.0
2014-03-05 09:50:00,50.25,50.41,50.16,50.31,52300.0,50.25,50.41,50.16,50.31,52300.0
2014-03-05 10:00:00,50.33,50.4,50.24,50.38,27000.0,50.33,50.4,50.24,50.38,27000.0
2014-03-05 10:10:00,50.37,50.43,50.26,50.34,37800.0,50.37,50.43,50.26,50.34,37800.0
2014-03-05 10:20:00,50.32,50.43,50.31,50.32,26300.0,50.32,50.43,50.31,50.32,26300.0
2014-03-05 10:30:00,50.34,50.39,50.28,50.29,50100.0,50.34,50.39,50.28,50.29,50100.0
2014-03-05 10:40:00,50.3,50.32,50.18,50.22,48800.0,50.3,50.32,50.18,50.22,48800.0
2014-03-05 10:50:00,50.21,50.23,50.14,50.16,39700.0,50.21,50.23,50.14,50.16,39700.0
2014-03-05 11:00:00,50.16,50.2,50.14,50.17,46400.0,50.16,50.2,50.14,50.17,46400.0
2014-03-05 11:10:00,50.16,50.18,50.05,50.08,41200.0,50.16,50.18,50.05,50.08,41200.0
2014-03-05 11:20:00,50.09,50.18,50.08,50.1,36600.0,50.09,50.18,50.08,50.1,36600.0
2014-03-05 11:30:00,50.12,50.32,50.09,50.31,111100.0,50.12,50.32,50.09,50.31,111100.0
2014-03-05 11:40:00,50.29,50.32,50.17,50.3,30400.0,50.29,50.32,50.17,50.3,30400.0
2014-03-05 11:50:00,50.31,50.34,50.16,50.22,42000.0,50.31,50.34,50.16,50.22,42000.0
2014-03-05 12:00:00,50.2,50.2,50.11,50.19,25000.0,50.2,50.2,50.11,50.19,25000.0
2014-03-05 12:10:00,50.19,50.21,50.11,50.18,19500.0,50.19,50.21,50.11,50.18,19500.0
2014-03-05 12:20:00,50.16,50.34,50.16,50.26,36400.0,50.16,50.34,50.16,50.26,36400.0
2014-03-05 12:30:00,50.27,50.37,50.21,50.22,41900.0,50.27,50.37,50.21,50.22,41900.0
2014-03-05 12:40:00,50.21,50.29,50.18,50.29,26600.0,50.21,50.29,50.18,50.29,26600.0
2014-03-05 12:50:00,50.28,50.31,50.16,50.16,45400.0,50.28,50.31,50.16,50.16,45400.0
2014-03-05 13:00:00,50.18,50.2,50.02,50.03,27200.0,50.18,50.2,50.02,50.03,27200.0
2014-03-05 13:10:00,50.03,50.09,50.01,50.09,31100.0,50.03,50.09,50.01,50.09,31100.0
2014-03-05 13:20:00,50.09,50.11,49.97,50.02,42400.0,50.09,50.11,49.97,50.02,42400.0
2014-03-05 13:30:00,50.02,50.07,50.01,50.07,23900.0,50.02,50.07,50.01,50.07,23900.0
2014-03-05 13:40:00,50.06,50.14,50.04,50.04,35100.0,50.06,50.14,50.04,50.04,35100.0
2014-03-05 13:50:00,50.03,50.06,49.98,49.99,24300.0,50.03,50.06,49.98,49.99,24300.0
2014-03-05 14:00:00,49.97,50.03,49.94,49.98,26000.0,49.97,50.03,49.94,49.98,26000.0
2014-03-05 14:10:00,49.97,49.99,49.9,49.92,29700.0,49.97,49.99,49.9,49.92,29700.0
2014-03-05 14:20:00,49.92,49.95,49.87,49.95,31300.0,49.92,49.95,49.87,49.95,31300.0
2014-03-05 14:30:00,49.95,50.01,49.95,49.97,26100.0,49.95,50.01,49.95,49.97,26100.0
2014-03-05 14:40:00,49.95,49.98,49.92,49.94,20700.0,49.95,49.98,49.92,49.94,20700.0
2014-03-05 14:50:00,49.93,49.98,49.93,49.96,21900.0,49.93,49.98,49.93,49.96,21900.0
2014-03-05 15:00:00,49.96,49.98,49.93,49.94,24000.0,49.96,49.98,49.93,49.94,24000.0
2014-03-05 15:10:00,49.93,49.95,49.87,49.88,37200.0,49.93,49.95,49.87,49.88,37200.0
2014-03-05 15:20:00,49.88,49.96,49.81,49.83,68600.0,49.88,49.96,49.81,49.83,68600.0
2014-03-05 15:30:00,49.84,49.87,49.79,49.79,64500.0,49.84,49.87,49.79,49.79,64500.0
2014-03-05 15:40:00,49.8,49.8,49.71,49.77,133100.0,49.8,49.8,49.71,49.77,133100.0
2014-03-05 15:50:00,49.77,49.9,49.77,49.87,168800.0,49.77,49.9,49.77,49.87,168800.0
2014-03-06 09:30:00,50.0,50.12,49.96,50.04,29700.0,50.0,50.12,49.96,50.04,29700.0
2014-03-06 09:40:00,50.03,50.17,49.88,49.88,30400.0,50.03,50.17,49.88,49.88,30400.0
2014-03-06 09:50:00,49.9,49.97,49.81,49.81,40700.0,49.9,49.97,49.81,49.81,40700.0
2014-03-06 10:00:00,49.83,49.94,49.61,49.63,95000.0,49.83,49.94,49.61,49.63,95000.0
2014-03-06 10:10:00,49.66,49.67,49.26,49.3,132700.0,49.66,49.67,49.26,49.3,132700.0
2014-03-06 10:20:00,49.3,49.32,49.08,49.25,140400.0,49.3,49.32,49.08,49.25,140400.0
2014-03-06 10:30:00,49.28,49.29,49.13,49.18,49100.0,49.28,49.29,49.13,49.18,49100.0
2014-03-06 10:40:00,49.18,49.25,49.15,49.21,51200.0,49.18,49.25,49.15,49.21,51200.0
2014-03-06 10:50:00,49.2,49.24,49.15,49.22,53900.0,49.2,49.24,49.15,49.22,53900.0
2014-03-06 11:00:00,49.23,49.24,49.15,49.24,38900.0,49.23,49.24,49.15,49.24,38900.0
2014-03-06 11:10:00,49.24,49.25,49.19,49.23,42500.0,49.24,49.25,49.19,49.23,42500.0
2014-03-06 11:20:00,49.23,49.25,49.18,49.25,57000.0,49.23,49.25,49.18,49.25,57000.0
2014-03-06 11:30:00,49.24,49.26,49.15,49.17,74600.0,49.24,49.26,49.15,49.17,74600.0
2014-03-06 11:40:00,49.17,49.18,49.05,49.1,100900.0,49.17,49.18,49.05,49.1,100900.0
2014-03-06 11:50:00,49.12,49.12,49.08,49.1,41800.0,49.12,49.12,49.08,49.1,41800.0
2014-03-06 12:00:00,49.1,49.15,49.06,49.1,55700.0,49.1,49.15,49.06,49.1,55700.0
2014-03-06 12:10:00,49.11,49.23,49.1,49.19,41200.0,49.11,49.23,49.1,49.19,41200.0
2014-03-06 12:20:00,49.18,49.22,49.1,49.17,32900.0,49.18,49.22,49.1,49.17,32900.0
2014-03-06 12:30:00,49.18,49.2,49.07,49.07,34300.0,49.18,49.2,49.07,49.07,34300.0
2014-03-06 12:40:00,49.09,49.13,49.09,49.13,30100.0,49.09,49.13,49.09,49.13,30100.0
2014-03-06 12:50:00,49.12,49.12,49.05,49.05,45800.0,49.12,49.12,49.05,49.05,45800.0
2014-03-06 13:00:00,49.05,49.06,48.94,49.01,129300.0,49.05,49.06,48.94,49.01,129300.0
2014-03-06 13:10:00,49.02,49.03,48.85,49.02,80300.0,49.02,49.03,48.85,49.02,80300.0
2014-03-06 13:20:00,49.02,49.07,48.97,48.99,44100.0,49.02,49.07,48.97,48.99,44100.0
2014-03-06 13:30:00,48.98,49.1,48.98,49.01,27600.0,48.98,49.1,48.98,49.01,27600.0
2014-03-06 13:40:00,49.0,49.0,48.88,48.89,39500.0,49.0,49.0,48.88,48.89,39500.0
2014-03-06 13:50:00,48.88,49.03,48.88,48.99,30800.0,48.88,49.03,48.88,48.99,30800.0
2014-03-06 14:00:00,49.0,49.08,48.9,48.95,69200.0,49.0,49.08,48.9,48.95,69200.0
2014-03-06 14:10:00,48.94,49.08,48.92,49.08,456900.0,48.94,49.08,48.92,49.08,456900.0
2014-03-06 14:20:00,49.06,49.14,48.99,49.04,71700.0,49.06,49.14,48.99,49.04,71700.0
2014-03-06 14:30:00,49.06,49.23,49.05,49.23,50200.0,49.06,49.23,49.05,49.23,50200.0
2014-03-06 14:40:00,49.24,49.41,49.24,49.31,84200.0,49.24,49.41,49.24,49.31,84200.0
2014-03-06 14:50:00,49.32,49.43,49.29,49.37,77200.0,49.32,49.43,49.29,49.37,77200.0
2014-03-06 15:00:00,49.37,49.41,49.25,49.29,48100.0,49.37,49.41,49.25,49.29,48100.0
2014-03-06 15:10:00,49.29,49.37,49.23,49.25,59800.0,49.29,49.37,49.23,49.25,59800.0
2014-03-06 15:20:00,49.24,49.29,49.22,49.29,46000.0,49.24,49.29,49.22,49.29,46000.0
2014-03-06 15:30:00,49.29,49.3,49.24,49.25,85700.0,49.29,49.3,49.24,49.25,85700.0
2014-03-06 15:40:00,49.25,49.25,49.05,49.09,99800.0,49.25,49.25,49.05,49.09,99800.0
2014-03-06 15:50:00,49.08,49.19,49.05,49.12,173900.0,49.08,49.19,49.05,49.12,173900.0
2014-03-07 09:30:00,49.57,49.79,49.22,49.69,85300.0,49.57,49.79,49.22,49.69,85300.0
2014-03-07 09:40:00,49.68,49.8,49.36,49.39,62000.0,49.68,49.8,49.36,49.39,62000.0
2014-03-07 09:50:00,49.37,49.68,49.29,49.4,98000.0,49.37,49.68,49.29,49.4,98000.0
2014-03-07 10:00:00,49.46,49.78,49.41,49.68,146800.0,49.46,49.78,49.41,49.68,146800.0
2014-03-07 10:10:00,49.74,50.06,49.68,50.01,130800.0,49.74,50.06,49.68,50.01,130800.0
2014-03-07 10:20:00,50.01,50.11,50.0,50.04,71000.0,50.01,50.11,50.0,50.04,71000.0
2014-03-07 10:30:00,50.05,50.2,49.96,50.06,85300.0,50.05,50.2,49.96,50.06,85300.0
2014-03-07 10:40:00,50.05,50.11,49.88,49.98,47000.0,50.05,50.11,49.88,49.98,47000.0
2014-03-07 10:50:00,49.98,50.04,49.76,49.78,37800.0,49.98,50.04,49.76,49.78,37800.0
2014-03-07 11:00:00,49.79,49.8,49.51,49.79,61200.0,49.79,49.8,49.51,49.79,61200.0
2014-03-07 11:10:00,49.8,50.01,49.78,50.0,62000.0,49.8,50.01,49.78,50.0,62000.0
2014-03-07 11:20:00,50.0,50.06,49.93,50.04,54200.0,50.0,50.06,49.93,50.04,54200.0
2014-03-07 11:30:00,50.04,50.17,50.03,50.11,59700.0,50.04,50.17,50.03,50.11,59700.0
2014-03-07 11:40:00,50.11,50.11,49.96,50.03,28900.0,50.11,50.11,49.96,50.03,28900.0
2014-03-07 11:50:00,50.03,50.03,49.91,49.99,25100.0,50.03,50.03,49.91,49.99,25100.0
2014-03-07 12:00:00,49.97,50.02,49.92,49.99,26400.0,49.97,50.02,49.92,49.99,26400.0
2014-03-07 12:10:00,49.99,50.01,49.92,49.96,12800.0,49.99,50.01,49.92,49.96,12800.0
2014-03-07 12:20:00,49.93,49.99,49.87,49.87,22800.0,49.93,49.99,49.87,49.87,22800.0
2014-03-07 12:30:00,49.86,49.86,49.75,49.82,15100.0,49.86,49.86,49.75,49.82,15100.0
2014-03-07 12:40:00,49.83,49.88,49.81,49.81,15800.0,49.83,49.88,49.81,49.81,15800.0
2014-03-07 12:50:00,49.81,49.88,49.78,49.85,309900.0,49.81,49.88,49.78,49.85,309900.0
2014-03-07 13:00:00,49.85,49.86,49.73,49.76,32000.0,49.85,49.86,49.73,49.76,32000.0
2014-03-07 13:10:00,49.78,49.83,49.63,49.79,82100.0,49.78,49.83,49.63,49.79,82100.0
2014-03-07 13:20:00,49.8,49.87,49.72,49.72,16500.0,49.8,49.87,49.72,49.72,16500.0
2014-03-07 13:30:00,49.75,49.78,49.61,49.61,21900.0,49.75,49.78,49.61,49.61,21900.0
2014-03-07 13:40:00,49.61,49.73,49.59,49.72,20700.0,49.61,49.73,49.59,49.72,20700.0
2014-03-07 13:50:00,49.71,49.75,49.65,49.65,23200.0,49.71,49.75,49.65,49.65,23200.0
2014-03-07 14:00:00,49.65,49.8,49.64,49.76,27700.0,49.65,49.8,49.64,49.76,27700.0
2014-03-07 14:10:00,49.75,49.77,49.68,49.69,26800.0,49.75,49.77,49.68,49.69,26800.0
2014-03-07 14:20:00,49.68,49.69,49.59,49.61,16300.0,49.68,49.69,49.59,49.61,16300.0
2014-03-07 14:30:00,49.61,49.61,49.51,49.51,23300.0,49.61,49.61,49.51,49.51,23300.0
2014-03-07 14:40:00,49.51,49.62,49.5,49.59,39800.0,49.51,49.62,49.5,49.59,39800.0
2014-03-07 14:50:00,49.59,49.66,49.59,49.6,35500.0,49.59,49.66,49.59,49.6,35500.0
2014-03-07 15:00:00,49.6,49.62,49.54,49.6,43800.0,49.6,49.62,49.54,49.6,43800.0
2014-03-07 15:10:00,49.6,49.61,49.52,49.59,40700.0,49.6,49.61,49.52,49.59,40700.0
2014-03-07 15:20:00,49.59,49.61,49.5,49.5,48500.0,49.59,49.61,49.5,49.5,48500.0
2014-03-07 15:30:00,49.5,49.55,49.48,49.51,48800.0,49.5,49.55,49.48,49.51,48800.0
2014-03-07 15:40:00,49.52,49.63,49.5,49.62,102700.0,49.52,49.63,49.5,49.62,102700.0
2014-03-07 15:50:00,49.63,49.63,49.54,49.6,147200.0,49.63,49.63,49.54,49.6,147200.0
2014-03-10 09:30:00,49.37,49.73,49.36,49.71,35400.0,49.37,49.73,49.36,49.71,35400.0
2014-03-10 09:40:00,49.74,49.74,49.39,49.56,36100.0,49.74,49.74,49.39,49.56,36100.0
2014-03-10 09:50:00,49.55,49.6,49.39,49.39,29100.0,49.55,49.6,49.39,49.39,29100.0
2014-03-10 10:00:00,49.39,49.57,49.26,49.31,29100.0,49.39,49.57,49.26,49.31,29100.0
2014-03-10 10:10:00,49.34,49.5,49.28,49.37,22500.0,49.34,49.5,49.28,49.37,22500.0
2014-03-10 10:20:00,49.34,49.5,49.2,49.2,57200.0,49.34,49.5,49.2,49.2,57200.0
2014-03-10 10:30:00,49.22,49.4,49.21,49.21,22800.0,49.22,49.4,49.21,49.21,22800.0
2014-03-10 10:40:00,49.21,49.25,49.12,49.2,215400.0,49.21,49.25,49.12,49.2,215400.0
2014-03-10 10:50:00,49.2,49.31,49.16,49.19,37900.0,49.2,49.31,49.16,49.19,37900.0
2014-03-10 11:00:00,49.19,49.38,49.19,49.31,42300.0,49.19,49.38,49.19,49.31,42300.0
2014-03-10 11:10:00,49.31,49.33,49.26,49.28,13100.0,49.31,49.33,49.26,49.28,13100.0
2014-03-10 11:20:00,49.28,49.32,49.17,49.17,109400.0,49.28,49.32,49.17,49.17,109400.0
2014-03-10 11:30:00,49.18,49.33,49.15,49.25,35100.0,49.18,49.33,49.15,49.25,35100.0
2014-03-10 11:40:00,49.26,49.29,49.21,49.23,11400.0,49.26,49.29,49.21,49.23,11400.0
2014-03-10 11:50:00,49.23,49.28,49.21,49.24,48900.0,49.23,49.28,49.21,49.24,48900.0
2014-03-10 12:00:00,49.22,49.27,49.14,49.15,20200.0,49.22,49.27,49.14,49.15,20200.0
2014-03-10 12:10:00,49.15,49.23,49.05,49.07,51900.0,49.15,49.23,49.05,49.07,51900.0
2014-03-10 12:20:00,49.08,49.19,49.07,49.09,28300.0,49.08,49.19,49.07,49.09,28300.0
2014-03-10 12:30:00,49.11,49.16,49.03,49.04,33500.0,49.11,49.16,49.03,49.04,33500.0
2014-03-10 12:40:00,49.03,49.06,48.96,49.0,32900.0,49.03,49.06,48.96,49.0,32900.0
2014-03-10 12:50:00,49.0,49.08,48.94,49.05,32200.0,49.0,49.08,48.94,49.05,32200.0
2014-03-10 13:00:00,49.04,49.04,48.9,48.91,26700.0,49.04,49.04,48.9,48.91,26700.0
2014-03-10 13:10:00,48.91,48.91,48.77,48.77,58700.0,48.91,48.91,48.77,48.77,58700.0
2014-03-10 13:20:00,48.79,48.95,48.71,48.95,79200.0,48.79,48.95,48.71,48.95,79200.0
2014-03-10 13:30:00,48.95,48.97,48.73,48.77,59400.0,48.95,48.97,48.73,48.77,59400.0
2014-03-10 13:40:00,48.77,48.89,48.73,48.87,30400.0,48.77,48.89,48.73,48.87,30400.0
2014-03-10 13:50:00,48.87,48.91,48.82,48.82,25200.0,48.87,48.91,48.82,48.82,25200.0
2014-03-10 14:00:00,48.83,48.88,48.82,48.84,25500.0,48.83,48.88,48.82,48.84,25500.0
2014-03-10 14:10:00,48.84,48.85,48.78,48.82,17900.0,48.84,48.85,48.78,48.82,17900.0
2014-03-10 14:20:00,48.83,48.89,48.8,48.85,21800.0,48.83,48.89,48.8,48.85,21800.0
2014-03-10 14:30:00,48.87,48.87,48.77,48.8,53400.0,48.87,48.87,48.77,48.8,53400.0
2014-03-10 14:40:00,48.81,48.84,48.77,48.81,50900.0,48.81,48.84,48.77,48.81,50900.0
2014-03-10 14:50:00,48.82,49.01,48.81,48.98,32700.0,48.82,49.01,48.81,48.98,32700.0
2014-03-10 15:00:00,48.97,48.97,48.77,48.8,56900.0,48.97,48.97,48.77,48.8,56900.0
2014-03-10 15:10:00,48.8,48.84,48.72,48.8,53500.0,48.8,48.84,48.72,48.8,53500.0
2014-03-10 15:20:00,48.81,49.17,48.8,49.02,184400.0,48.81,49.17,48.8,49.02,184400.0
2014-03-10 15:30:00,49.02,49.03,48.96,49.0,119500.0,49.02,49.03,48.96,49.0,119500.0
2014-03-10 15:40:00,49.0,49.15,48.99,49.09,133400.0,49.0,49.15,48.99,49.09,133400.0
2014-03-10 15:50:00,49.1,49.12,49.03,49.09,120800.0,49.1,49.12,49.03,49.09,120800.0
2014-03-11 09:30:00,49.0,49.47,48.8,49.05,77200.0,49.0,49.47,48.8,49.05,77200.0
2014-03-11 09:40:00,49.05,49.1,48.85,48.91,120500.0,49.05,49.1,48.85,48.91,120500.0
2014-03-11 09:50:00,48.9,49.32,48.9,49.2,76000.0,48.9,49.32,48.9,49.2,76000.0
2014-03-11 10:00:00,49.0,49.42,49.0,49.3,166700.0,49.0,49.42,49.0,49.3,166700.0
2014-03-11 10:10:00,49.33,49.43,49.15,49.19,54400.0,49.33,49.43,49.15,49.19,54400.0
2014-03-11 10:20:00,49.21,49.33,49.15,49.23,62200.0,49.21,49.33,49.15,49.23,62200.0
2014-03-11 10:30:00,49.26,49.34,49.2,49.25,46100.0,49.26,49.34,49.2,49.25,46100.0
2014-03-11 10:40:00,49.24,49.24,49.11,49.15,45100.0,49.24,49.24,49.11,49.15,45100.0
2014-03-11 10:50:00,49.18,49.2,49.13,49.17,23400.0,49.18,49.2,49.13,49.17,23400.0
2014-03-11 11:00:00,49.15,49.2,49.12,49.16,26500.0,49.15,49.2,49.12,49.16,26500.0
2014-03-11 11:10:00,49.16,49.25,49.15,49.2,62100.0,49.16,49.25,49.15,49.2,62100.0
2014-03-11 11:20:00,49.18,49.2,49.16,49.16,56400.0,49.18,49.2,49.16,49.16,56400.0
2014-03-11 11:30:00,49.17,49.2,49.13,49.2,17800.0,49.17,49.2,49.13,49.2,17800.0
2014-03-11 11:40:00,49.2,49.2,49.05,49.13,20200.0,49.2,49.2,49.05,49.13,20200.0
2014-03-11 11:50:00,49.13,49.2,49.1,49.17,26200.0,49.13,49.2,49.1,49.17,26200.0
2014-03-11 12:00:00,49.17,49.2,49.11,49.14,15900.0,49.17,49.2,49.11,49.14,15900.0
2014-03-11 12:10:00,49.14,49.18,49.08,49.09,26900.0,49.14,49.18,49.08,49.09,26900.0
2014-03-11 12:20:00,49.12,49.22,49.1,49.14,43200.0,49.12,49.22,49.1,49.14,43200.0
2014-03-11 12:30:00,49.12,49.18,49.1,49.15,12900.0,49.12,49.18,49.1,49.15,12900.0
2014-03-11 12:40:00,49.15,49.2,49.06,49.17,78100.0,49.15,49.2,49.06,49.17,78100.0
2014-03-11 12:50:00,49.18,49.21,49.16,49.16,12400.0,49.18,49.21,49.16,49.16,12400.0
2014-03-11 13:00:00,49.17,49.19,49.12,49.12,41400.0,49.17,49.19,49.12,49.12,41400.0
2014-03-11 13:10:00,49.12,49.12,49.0,49.01,20000.0,49.12,49.12,49.0,49.01,20000.0
2014-03-11 13:20:00,49.0,49.06,48.94,48.94,23900.0,49.0,49.06,48.94,48.94,23900.0
2014-03-11 13:30:00,48.96,49.04,48.93,49.0,21300.0,48.96,49.04,48.93,49.0,21300.0
2014-03-11 13:40:00,48.98,49.04,48.85,48.93,31700.0,48.98,49.04,48.85,48.93,31700.0
2014-03-11 13:50:00,48.94,48.98,48.91,48.97,20100.0,48.94,48.98,48.91,48.97,20100.0
2014-03-11 14:00:00,48.96,48.98,48.88,48.96,43900.0,48.96,48.98,48.88,48.96,43900.0
2014-03-11 14:10:00,48.97,49.03,48.92,49.0,24900.0,48.97,49.03,48.92,49.0,24900.0
2014-03-11 14:20:00,48.99,49.05,48.92,49.01,59300.0,48.99,49.05,48.92,49.01,59300.0
2014-03-11 14:30:00,49.01,49.03,48.83,48.86,77100.0,49.01,49.03,48.83,48.86,77100.0
2014-03-11 14:40:00,48.87,48.95,48.86,48.92,26700.0,48.87,48.95,48.86,48.92,26700.0
2014-03-11 14:50:00,48.93,48.94,48.84,48.84,61600.0,48.93,48.94,48.84,48.84,61600.0
2014-03-11 15:00:00,48.83,48.83,48.71,48.73,62100.0,48.83,48.83,48.71,48.73,62100.0
2014-03-11 15:10:00,48.73,48.73,48.61,48.68,75500.0,48.73,48.73,48.61,48.68,75500.0
2014-03-11 15:20:00,48.68,48.81,48.66,48.77,49400.0,48.68,48.81,48.66,48.77,49400.0
2014-03-11 15:30:00,48.77,48.81,48.73,48.8,61400.0,48.77,48.81,48.73,48.8,61400.0
2014-03-11 15:40:00,48.8,48.81,48.7,48.73,90700.0,48.8,48.81,48.7,48.73,90700.0
2014-03-11 15:50:00,48.72,48.77,48.68,48.7,162200.0,48.72,48.77,48.68,48.7,162200.0
2014-03-12 09:30:00,48.45,48.48,47.36,47.38,247000.0,48.45,48.48,47.36,47.38,247000.0
2014-03-12 09:40:00,47.39,47.52,47.08,47.23,206200.0,47.39,47.52,47.08,47.23,206200.0
2014-03-12 09:50:00,47.27,47.6,47.22,47.43,196700.0,47.27,47.6,47.22,47.43,196700.0
2014-03-12 10:00:00,47.4,47.58,47.3,47.46,147600.0,47.4,47.58,47.3,47.46,147600.0
2014-03-12 10:10:00,47.46,47.48,47.2,47.2,168700.0,47.46,47.48,47.2,47.2,168700.0
2014-03-12 10:20:00,47.21,47.31,46.85,46.9,340300.0,47.21,47.31,46.85,46.9,340300.0
2014-03-12 10:30:00,46.89,47.13,46.88,46.95,179000.0,46.89,47.13,46.88,46.95,179000.0
2014-03-12 10:40:00,46.96,47.09,46.9,47.07,172000.0,46.96,47.09,46.9,47.07,172000.0
2014-03-12 10:50:00,47.06,47.22,47.04,47.19,164800.0,47.06,47.22,47.04,47.19,164800.0
2014-03-12 11:00:00,47.19,47.39,47.09,47.3,156700.0,47.19,47.39,47.09,47.3,156700.0
2014-03-12 11:10:00,47.3,47.32,47.14,47.15,129700.0,47.3,47.32,47.14,47.15,129700.0
2014-03-12 11:20:00,47.15,47.16,47.02,47.03,73000.0,47.15,47.16,47.02,47.03,73000.0
2014-03-12 11:30:00,47.03,47.16,47.02,47.07,70600.0,47.03,47.16,47.02,47.07,70600.0
2014-03-12 11:40:00,47.07,47.1,46.9,46.93,87400.0,47.07,47.1,46.9,46.93,87400.0
2014-03-12 11:50:00,46.93,47.0,46.71,46.74,199800.0,46.93,47.0,46.71,46.74,199800.0
2014-03-12 12:00:00,46.75,47.0,46.75,46.91,75400.0,46.75,47.0,46.75,46.91,75400.0
2014-03-12 12:10:00,46.9,46.94,46.79,46.89,89500.0,46.9,46.94,46.79,46.89,89500.0
2014-03-12 12:20:00,46.86,46.94,46.85,46.91,40600.0,46.86,46.94,46.85,46.91,40600.0
2014-03-12 12:30:00,46.92,47.0,46.89,46.95,101400.0,46.92,47.0,46.89,46.95,101400.0
2014-03-12 12:40:00,46.97,47.02,46.89,46.89,45800.0,46.97,47.02,46.89,46.89,45800.0
2014-03-12 12:50:00,46.9,46.99,46.89,46.95,75000.0,46.9,46.99,46.89,46.95,75000.0
2014-03-12 13:00:00,46.95,46.96,46.8,46.85,41700.0,46.95,46.96,46.8,46.85,41700.0
2014-03-12 13:10:00,46.83,47.0,46.79,46.96,62400.0,46.83,47.0,46.79,46.96,62400.0
2014-03-12 13:20:00,46.95,47.11,46.95,47.1,66000.0,46.95,47.11,46.95,47.1,66000.0
2014-03-12 13:30:00,47.11,47.19,47.05,47.16,40200.0,47.11,47.19,47.05,47.16,40200.0
2014-03-12 13:40:00,47.15,47.17,47.1,47.14,40700.0,47.15,47.17,47.1,47.14,40700.0
2014-03-12 13:50:00,47.12,47.19,47.12,47.13,42700.0,47.12,47.19,47.12,47.13,42700.0
2014-03-12 14:00:00,47.14,47.2,47.11,47.16,48300.0,47.14,47.2,47.11,47.16,48300.0
2014-03-12 14:10:00,47.16,47.21,47.15,47.21,44500.0,47.16,47.21,47.15,47.21,44500.0
2014-03-12 14:20:00,47.21,47.22,47.16,47.22,41000.0,47.21,47.22,47.16,47.22,41000.0
2014-03-12 14:30:00,47.2,47.22,47.1,47.11,69900.0,47.2,47.22,47.1,47.11,69900.0
2014-03-12 14:40:00,47.1,47.12,47.08,47.11,62400.0,47.1,47.12,47.08,47.11,62400.0
2014-03-12 14:50:00,47.11,47.13,47.01,47.02,53500.0,47.11,47.13,47.01,47.02,53500.0
2014-03-12 15:00:00,47.03,47.1,47.03,47.05,93300.0,47.03,47.1,47.03,47.05,93300.0
2014-03-12 15:10:00,47.05,47.07,46.99,47.0,102300.0,47.05,47.07,46.99,47.0,102300.0
2014-03-12 15:20:00,47.0,47.06,46.95,46.96,123500.0,47.0,47.06,46.95,46.96,123500.0
2014-03-12 15:30:00,46.96,47.05,46.95,47.02,93200.0,46.96,47.05,46.95,47.02,93200.0
2014-03-12 15:40:00,47.01,47.05,46.96,47.03,183600.0,47.01,47.05,46.96,47.03,183600.0
2014-03-12 15:50:00,47.03,47.15,47.01,47.13,273800.0,47.03,47.15,47.01,47.13,273800.0
2014-03-13 09:30:00,47.45,47.5,47.0,47.12,67200.0,47.45,47.5,47.0,47.12,67200.0
2014-03-13 09:40:00,47.07,47.15,46.75,46.81,80500.0,47.07,47.15,46.75,46.81,80500.0
2014-03-13 09:50:00,46.81,46.92,46.57,46.82,119400.0,46.81,46.92,46.57,46.82,119400.0
2014-03-13 10:00:00,46.8,47.22,46.77,47.08,67900.0,46.8,47.22,46.77,47.08,67900.0
2014-03-13 10:10:00,47.07,47.12,46.79,46.99,89500.0,47.07,47.12,46.79,46.99,89500.0
2014-03-13 10:20:00,47.01,47.06,46.98,47.02,46600.0,47.01,47.06,46.98,47.02,46600.0
2014-03-13 10:30:00,47.02,47.03,46.9,46.93,21900.0,47.02,47.03,46.9,46.93,21900.0
2014-03-13 10:40:00,46.93,46.97,46.79,46.8,28800.0,46.93,46.97,46.79,46.8,28800.0
2014-03-13 10:50:00,46.84,46.96,46.81,46.91,25000.0,46.84,46.96,46.81,46.91,25000.0
2014-03-13 11:00:00,46.92,46.99,46.87,46.94,18600.0,46.92,46.99,46.87,46.94,18600.0
2014-03-13 11:10:00,46.96,47.15,46.95,47.14,30600.0,46.96,47.15,46.95,47.14,30600.0
2014-03-13 11:20:00,47.12,47.13,46.97,46.97,51200.0,47.12,47.13,46.97,46.97,51200.0
2014-03-13 11:30:00,46.95,47.02,46.94,46.95,18900.0,46.95,47.02,46.94,46.95,18900.0
2014-03-13 11:40:00,46.93,46.98,46.84,46.85,42800.0,46.93,46.98,46.84,46.85,42800.0
2014-03-13 11:50:00,46.86,46.94,46.82,46.9,44900.0,46.86,46.94,46.82,46.9,44900.0
2014-03-13 12:00:00,46.9,46.95,46.86,46.91,28100.0,46.9,46.95,46.86,46.91,28100.0
2014-03-13 12:10:00,46.92,46.93,46.8,46.93,16700.0,46.92,46.93,46.8,46.93,16700.0
2014-03-13 12:20:00,46.94,46.95,46.82,46.83,32800.0,46.94,46.95,46.82,46.83,32800.0
2014-03-13 12:30:00,46.83,46.83,46.62,46.64,28100.0,46.83,46.83,46.62,46.64,28100.0
2014-03-13 12:40:00,46.64,46.75,46.62,46.7,19900.0,46.64,46.75,46.62,46.7,19900.0
2014-03-13 12:50:00,46.69,46.72,46.62,46.68,16800.0,46.69,46.72,46.62,46.68,16800.0
2014-03-13 13:00:00,46.7,46.7,46.5,46.54,41500.0,46.7,46.7,46.5,46.54,41500.0
2014-03-13 13:10:00,46.55,46.69,46.51,46.64,22400.0,46.55,46.69,46.51,46.64,22400.0
2014-03-13 13:20:00,46.64,46.69,46.6,46.68,50900.0,46.64,46.69,46.6,46.68,50900.0
2014-03-13 13:30:00,46.68,46.68,46.6,46.6,46800.0,46.68,46.68,46.6,46.6,46800.0
2014-03-13 13:40:00,46.59,46.67,46.54,46.66,39900.0,46.59,46.67,46.54,46.66,39900.0
2014-03-13 13:50:00,46.66,46.73,46.59,46.65,32200.0,46.66,46.73,46.59,46.65,32200.0
2014-03-13 14:00:00,46.66,46.72,46.62,46.62,51600.0,46.66,46.72,46.62,46.62,51600.0
2014-03-13 14:10:00,46.61,46.71,46.57,46.66,34800.0,46.61,46.71,46.57,46.66,34800.0
2014-03-13 14:20:00,46.66,46.69,46.62,46.69,31900.0,46.66,46.69,46.62,46.69,31900.0
2014-03-13 14:30:00,46.67,46.74,46.66,46.71,42800.0,46.67,46.74,46.66,46.71,42800.0
2014-03-13 14:40:00,46.72,46.75,46.64,46.67,29600.0,46.72,46.75,46.64,46.67,29600.0
2014-03-13 14:50:00,46.66,46.68,46.52,46.52,27700.0,46.66,46.68,46.52,46.52,27700.0
2014-03-13 15:00:00,46.54,46.62,46.51,46.54,27900.0,46.54,46.62,46.51,46.54,27900.0
2014-03-13 15:10:00,46.52,46.55,46.43,46.45,64700.0,46.52,46.55,46.43,46.45,64700.0
2014-03-13 15:20:00,46.45,46.65,46.45,46.6,58200.0,46.45,46.65,46.45,46.6,58200.0
2014-03-13 15:30:00,46.6,46.74,46.6,46.71,53800.0,46.6,46.74,46.6,46.71,53800.0
2014-03-13 15:40:00,46.71,46.84,46.68,46.77,126000.0,46.71,46.84,46.68,46.77,126000.0
2014-03-13 15:50:00,46.78,46.81,46.71,46.76,127300.0,46.78,46.81,46.71,46.76,127300.0
2014-03-14 09:30:00,46.46,47.08,46.4,46.92,84800.0,46.46,47.08,46.4,46.92,84800.0
2014-03-14 09:40:00,46.93,46.96,46.68,46.82,118600.0,46.93,46.96,46.68,46.82,118600.0
2014-03-14 09:50:00,46.83,46.86,46.64,46.69,46400.0,46.83,46.86,46.64,46.69,46400.0
2014-03-14 10:00:00,46.67,47.03,46.67,47.02,38300.0,46.67,47.03,46.67,47.02,38300.0
2014-03-14 10:10:00,47.02,47.22,46.93,47.15,107500.0,47.02,47.22,46.93,47.15,107500.0
2014-03-14 10:20:00,47.15,47.35,47.09,47.16,102700.0,47.15,47.35,47.09,47.16,102700.0
2014-03-14 10:30:00,47.17,47.45,47.13,47.42,82600.0,47.17,47.45,47.13,47.42,82600.0
2014-03-14 10:40:00,47.44,47.6,47.21,47.29,87800.0,47.44,47.6,47.21,47.29,87800.0
2014-03-14 10:50:00,47.29,47.32,47.15,47.16,26100.0,47.29,47.32,47.15,47.16,26100.0
2014-03-14 11:00:00,47.15,47.17,47.07,47.08,35400.0,47.15,47.17,47.07,47.08,35400.0
2014-03-14 11:10:00,47.11,47.15,46.92,46.92,38000.0,47.11,47.15,46.92,46.92,38000.0
2014-03-14 11:20:00,46.92,46.97,46.8,46.88,82000.0,46.92,46.97,46.8,46.88,82000.0
2014-03-14 11:30:00,46.9,47.0,46.9,47.0,66800.0,46.9,47.0,46.9,47.0,66800.0
2014-03-14 11:40:00,47.0,47.1,46.92,47.1,89900.0,47.0,47.1,46.92,47.1,89900.0
2014-03-14 11:50:00,47.12,47.15,47.07,47.14,22600.0,47.12,47.15,47.07,47.14,22600.0
2014-03-14 12:00:00,47.13,47.13,47.01,47.1,20700.0,47.13,47.13,47.01,47.1,20700.0
2014-03-14 12:10:00,47.12,47.17,47.03,47.03,43400.0,47.12,47.17,47.03,47.03,43400.0
2014-03-14 12:20:00,47.06,47.09,46.99,47.01,26800.0,47.06,47.09,46.99,47.01,26800.0
2014-03-14 12:30:00,47.01,47.04,46.95,46.97,22200.0,47.01,47.04,46.95,46.97,22200.0
2014-03-14 12:40:00,46.99,47.02,46.94,47.0,21500.0,46.99,47.02,46.94,47.0,21500.0
2014-03-14 12:50:00,47.0,47.02,46.97,47.0,15900.0,47.0,47.02,46.97,47.0,15900.0
2014-03-14 13:00:00,46.99,47.0,46.92,46.96,17700.0,46.99,47.0,46.92,46.96,17700.0
2014-03-14 13:10:00,46.96,46.99,46.93,46.94,25000.0,46.96,46.99,46.93,46.94,25000.0
2014-03-14 13:20:00,46.94,46.95,46.86,46.92,16700.0,46.94,46.95,46.86,46.92,16700.0
2014-03-14 13:30:00,46.95,46.96,46.89,46.89,10100.0,46.95,46.96,46.89,46.89,10100.0
2014-03-14 13:40:00,46.89,46.89,46.83,46.88,22100.0,46.89,46.89,46.83,46.88,22100.0
2014-03-14 13:50:00,46.88,47.01,46.88,47.0,45400.0,46.88,47.01,46.88,47.0,45400.0
2014-03-14 14:00:00,47.0,47.01,46.96,46.98,35400.0,47.0,47.01,46.96,46.98,35400.0
2014-03-14 14:10:00,46.98,47.04,46.96,47.01,23900.0,46.98,47.04,46.96,47.01,23900.0
2014-03-14 14:20:00,47.0,47.01,46.96,47.01,10300.0,47.0,47.01,46.96,47.01,10300.0
2014-03-14 14:30:00,47.0,47.04,46.98,46.98,11600.0,47.0,47.04,46.98,46.98,11600.0
2014-03-14 14:40:00,46.97,46.98,46.9,46.9,16100.0,46.97,46.98,46.9,46.9,16100.0
2014-03-14 14:50:00,46.91,46.93,46.84,46.85,51200.0,46.91,46.93,46.84,46.85,51200.0
2014-03-14 15:00:00,46.86,46.93,46.84,46.84,22900.0,46.86,46.93,46.84,46.84,22900.0
2014-03-14 15:10:00,46.83,46.84,46.76,46.79,35500.0,46.83,46.84,46.76,46.79,35500.0
2014-03-14 15:20:00,46.79,46.86,46.77,46.77,42600.0,46.79,46.86,46.77,46.77,42600.0
2014-03-14 15:30:00,46.77,46.8,46.7,46.7,61700.0,46.77,46.8,46.7,46.7,61700.0
2014-03-14 15:40:00,46.7,46.74,46.61,46.61,112900.0,46.7,46.74,46.61,46.61,112900.0
2014-03-14 15:50:00,46.61,46.8,46.61,46.79,100900.0,46.61,46.8,46.61,46.79,100900.0
2014-03-17 09:30:00,47.11,47.49,47.01,47.41,78900.0,47.11,47.49,47.01,47.41,78900.0
2014-03-17 09:40:00,47.41,47.58,47.33,47.53,54600.0,47.41,47.58,47.33,47.53,54600.0
2014-03-17 09:50:00,47.5,47.54,47.25,47.39,21500.0,47.5,47.54,47.25,47.39,21500.0
2014-03-17 10:00:00,47.41,47.53,47.33,47.38,31200.0,47.41,47.53,47.33,47.38,31200.0
2014-03-17 10:10:00,47.38,47.47,47.29,47.4,19800.0,47.38,47.47,47.29,47.4,19800.0
2014-03-17 10:20:00,47.39,47.47,47.32,47.39,105400.0,47.39,47.47,47.32,47.39,105400.0
2014-03-17 10:30:00,47.42,47.46,47.38,47.44,29000.0,47.42,47.46,47.38,47.44,29000.0
2014-03-17 10:40:00,47.43,47.45,47.27,47.41,109300.0,47.43,47.45,47.27,47.41,109300.0
2014-03-17 10:50:00,47.44,47.51,47.41,47.51,43800.0,47.44,47.51,47.41,47.51,43800.0
2014-03-17 11:00:00,47.5,47.66,47.46,47.65,84900.0,47.5,47.66,47.46,47.65,84900.0
2014-03-17 11:10:00,47.67,47.75,47.63,47.73,106700.0,47.67,47.75,47.63,47.73,106700.0
2014-03-17 11:20:00,47.72,47.78,47.52,47.56,79100.0,47.72,47.78,47.52,47.56,79100.0
2014-03-17 11:30:00,47.56,47.68,47.5,47.66,27700.0,47.56,47.68,47.5,47.66,27700.0
2014-03-17 11:40:00,47.68,47.68,47.5,47.54,36400.0,47.68,47.68,47.5,47.54,36400.0
2014-03-17 11:50:00,47.54,47.64,47.53,47.55,63000.0,47.54,47.64,47.53,47.55,63000.0
2014-03-17 12:00:00,47.57,47.6,47.49,47.51,58200.0,47.57,47.6,47.49,47.51,58200.0
2014-03-17 12:10:00,47.53,47.82,47.52,47.81,53800.0,47.53,47.82,47.52,47.81,53800.0
2014-03-17 12:20:00,47.82,47.92,47.75,47.92,61600.0,47.82,47.92,47.75,47.92,61600.0
2014-03-17 12:30:00,47.92,47.93,47.76,47.76,29100.0,47.92,47.93,47.76,47.76,29100.0
2014-03-17 12:40:00,47.76,47.76,47.64,47.67,24200.0,47.76,47.76,47.64,47.67,24200.0
2014-03-17 12:50:00,47.65,47.75,47.63,47.75,20500.0,47.65,47.75,47.63,47.75,20500.0
2014-03-17 13:00:00,47.75,47.76,47.63,47.64,22400.0,47.75,47.76,47.63,47.64,22400.0
2014-03-17 13:10:00,47.65,47.77,47.65,47.7,32500.0,47.65,47.77,47.65,47.7,32500.0
2014-03-17 13:20:00,47.72,47.8,47.7,47.71,13500.0,47.72,47.8,47.7,47.71,13500.0
2014-03-17 13:30:00,47.74,47.8,47.7,47.8,14900.0,47.74,47.8,47.7,47.8,14900.0
2014-03-17 13:40:00,47.8,47.89,47.71,47.78,22300.0,47.8,47.89,47.71,47.78,22300.0
2014-03-17 13:50:00,47.8,47.93,47.76,47.92,40400.0,47.8,47.93,47.76,47.92,40400.0
2014-03-17 14:00:00,47.92,47.98,47.91,47.94,33000.0,47.92,47.98,47.91,47.94,33000.0
2014-03-17 14:10:00,47.93,47.96,47.89,47.95,29700.0,47.93,47.96,47.89,47.95,29700.0
2014-03-17 14:20:00,47.96,48.06,47.93,48.04,33800.0,47.96,48.06,47.93,48.04,33800.0
2014-03-17 14:30:00,48.04,48.14,48.04,48.06,40100.0,48.04,48.14,48.04,48.06,40100.0
2014-03-17 14:40:00,48.05,48.05,47.95,47.97,23600.0,48.05,48.05,47.95,47.97,23600.0
2014-03-17 14:50:00,47.97,48.05,47.96,48.03,34500.0,47.97,48.05,47.96,48.03,34500.0
2014-03-17 15:00:00,48.03,48.09,48.03,48.08,28900.0,48.03,48.09,48.03,48.08,28900.0
2014-03-17 15:10:00,48.07,48.29,48.06,48.26,79800.0,48.07,48.29,48.06,48.26,79800.0
2014-03-17 15:20:00,48.25,48.25,48.06,48.14,60500.0,48.25,48.25,48.06,48.14,60500.0
2014-03-17 15:30:00,48.14,48.25,48.03,48.2,74300.0,48.14,48.25,48.03,48.2,74300.0
2014-03-17 15:40:00,48.19,48.2,48.06,48.12,100200.0,48.19,48.2,48.06,48.12,100200.0
2014-03-17 15:50:00,48.12,48.16,48.03,48.04,177600.0,48.12,48.16,48.03,48.04,177600.0
2014-03-18 09:30:00,48.04,48.42,47.88,48.24,57800.0,48.04,48.42,47.88,48.24,57800.0
2014-03-18 09:40:00,48.31,48.62,48.16,48.56,99400.0,48.31,48.62,48.16,48.56,99400.0
2014-03-18 09:50:00,48.53,48.79,48.48,48.59,150500.0,48.53,48.79,48.48,48.59,150500.0
2014-03-18 10:00:00,48.59,48.89,48.59,48.88,107200.0,48.59,48.89,48.59,48.88,107200.0
2014-03-18 10:10:00,48.84,49.05,48.84,49.05,59600.0,48.84,49.05,48.84,49.05,59600.0
2014-03-18 10:20:00,49.03,49.1,49.0,49.02,67600.0,49.03,49.1,49.0,49.02,67600.0
2014-03-18 10:30:00,49.04,49.1,49.0,49.01,92200.0,49.04,49.1,49.0,49.01,92200.0
2014-03-18 10:40:00,49.03,49.33,49.0,49.32,94300.0,49.03,49.33,49.0,49.32,94300.0
2014-03-18 10:50:00,49.33,49.33,49.01,49.02,96400.0,49.33,49.33,49.01,49.02,96400.0
2014-03-18 11:00:00,49.02,49.19,49.01,49.15,66600.0,49.02,49.19,49.01,49.15,66600.0
2014-03-18 11:10:00,49.15,49.3,49.07,49.28,43900.0,49.15,49.3,49.07,49.28,43900.0
2014-03-18 11:20:00,49.28,49.41,49.19,49.41,73900.0,49.28,49.41,49.19,49.41,73900.0
2014-03-18 11:30:00,49.4,49.52,49.36,49.37,142000.0,49.4,49.52,49.36,49.37,142000.0
2014-03-18 11:40:00,49.37,49.38,49.2,49.31,32200.0,49.37,49.38,49.2,49.31,32200.0
2014-03-18 11:50:00,49.32,49.44,49.23,49.44,44300.0,49.32,49.44,49.23,49.44,44300.0
2014-03-18 12:00:00,49.47,49.54,49.3,49.35,76000.0,49.47,49.54,49.3,49.35,76000.0
2014-03-18 12:10:00,49.36,49.36,49.16,49.18,81500.0,49.36,49.36,49.16,49.18,81500.0
2014-03-18 12:20:00,49.16,49.16,49.0,49.09,44700.0,49.16,49.16,49.0,49.09,44700.0
2014-03-18 12:30:00,49.07,49.19,49.04,49.06,24700.0,49.07,49.19,49.04,49.06,24700.0
2014-03-18 12:40:00,49.07,49.1,49.0,49.08,37600.0,49.07,49.1,49.0,49.08,37600.0
2014-03-18 12:50:00,49.08,49.13,49.05,49.09,43700.0,49.08,49.13,49.05,49.09,43700.0
2014-03-18 13:00:00,49.09,49.12,49.05,49.09,34200.0,49.09,49.12,49.05,49.09,34200.0
2014-03-18 13:10:00,49.09,49.09,49.02,49.07,23300.0,49.09,49.09,49.02,49.07,23300.0
2014-03-18 13:20:00,49.07,49.17,49.04,49.14,36200.0,49.07,49.17,49.04,49.14,36200.0
2014-03-18 13:30:00,49.12,49.14,49.07,49.08,16900.0,49.12,49.14,49.07,49.08,16900.0
2014-03-18 13:40:00,49.07,49.15,49.03,49.05,50000.0,49.07,49.15,49.03,49.05,50000.0
2014-03-18 13:50:00,49.05,49.1,49.03,49.1,57300.0,49.05,49.1,49.03,49.1,57300.0
2014-03-18 14:00:00,49.08,49.16,49.08,49.12,23400.0,49.08,49.16,49.08,49.12,23400.0
2014-03-18 14:10:00,49.13,49.15,49.1,49.12,29900.0,49.13,49.15,49.1,49.12,29900.0
2014-03-18 14:20:00,49.13,49.18,49.09,49.17,43200.0,49.13,49.18,49.09,49.17,43200.0
2014-03-18 14:30:00,49.18,49.18,49.1,49.11,27800.0,49.18,49.18,49.1,49.11,27800.0
2014-03-18 14:40:00,49.1,49.18,49.08,49.18,77100.0,49.1,49.18,49.08,49.18,77100.0
2014-03-18 14:50:00,49.15,49.16,49.05,49.05,25100.0,49.15,49.16,49.05,49.05,25100.0
2014-03-18 15:00:00,49.06,49.14,49.05,49.14,29200.0,49.06,49.14,49.05,49.14,29200.0
2014-03-18 15:10:00,49.15,49.15,49.0,49.03,60600.0,49.15,49.15,49.0,49.03,60600.0
2014-03-18 15:20:00,49.03,49.09,49.0,49.05,53600.0,49.03,49.09,49.0,49.05,53600.0
2014-03-18 15:30:00,49.05,49.08,49.03,49.07,57700.0,49.05,49.08,49.03,49.07,57700.0
2014-03-18 15:40:00,49.06,49.08,49.05,49.08,64500.0,49.06,49.08,49.05,49.08,64500.0
2014-03-18 15:50:00,49.07,49.1,49.0,49.01,209700.0,49.07,49.1,49.0,49.01,209700.0
2014-03-19 09:30:00,49.59,49.65,49.08,49.23,110400.0,49.59,49.65,49.08,49.23,110400.0
2014-03-19 09:40:00,49.27,49.59,49.25,49.51,76800.0,49.27,49.59,49.25,49.51,76800.0
2014-03-19 09:50:00,49.5,49.74,49.5,49.68,89300.0,49.5,49.74,49.5,49.68,89300.0
2014-03-19 10:00:00,49.69,49.9,49.55,49.9,113800.0,49.69,49.9,49.55,49.9,113800.0
2014-03-19 10:10:00,49.89,50.32,49.86,50.23,186100.0,49.89,50.32,49.86,50.23,186100.0
2014-03-19 10:20:00,50.23,50.54,50.2,50.32,230200.0,50.23,50.54,50.2,50.32,230200.0
2014-03-19 10:30:00,50.33,50.6,50.25,50.52,211800.0,50.33,50.6,50.25,50.52,211800.0
2014-03-19 10:40:00,50.53,50.55,50.26,50.34,114200.0,50.53,50.55,50.26,50.34,114200.0
2014-03-19 10:50:00,50.35,50.44,50.14,50.14,97500.0,50.35,50.44,50.14,50.14,97500.0
2014-03-19 11:00:00,50.13,50.14,49.94,49.95,77300.0,50.13,50.14,49.94,49.95,77300.0
2014-03-19 11:10:00,49.94,50.0,49.92,49.97,45900.0,49.94,50.0,49.92,49.97,45900.0
2014-03-19 11:20:00,49.95,50.15,49.86,50.15,51300.0,49.95,50.15,49.86,50.15,51300.0
2014-03-19 11:30:00,50.16,50.4,50.15,50.4,99100.0,50.16,50.4,50.15,50.4,99100.0
2014-03-19 11:40:00,50.4,50.46,50.26,50.3,58100.0,50.4,50.46,50.26,50.3,58100.0
2014-03-19 11:50:00,50.29,50.3,50.13,50.22,36500.0,50.29,50.3,50.13,50.22,36500.0
2014-03-19 12:00:00,50.22,50.27,50.2,50.24,27900.0,50.22,50.27,50.2,50.24,27900.0
2014-03-19 12:10:00,50.25,50.51,50.24,50.51,95000.0,50.25,50.51,50.24,50.51,95000.0
2014-03-19 12:20:00,50.51,50.84,50.5,50.82,152900.0,50.51,50.84,50.5,50.82,152900.0
2014-03-19 12:30:00,50.82,50.94,50.65,50.66,96800.0,50.82,50.94,50.65,50.66,96800.0
2014-03-19 12:40:00,50.65,50.74,50.6,50.74,64600.0,50.65,50.74,50.6,50.74,64600.0
2014-03-19 12:50:00,50.72,50.78,50.68,50.72,42400.0,50.72,50.78,50.68,50.72,42400.0
2014-03-19 13:00:00,50.7,50.71,50.6,50.64,63400.0,50.7,50.71,50.6,50.64,63400.0
2014-03-19 13:10:00,50.61,50.7,50.61,50.69,35600.0,50.61,50.7,50.61,50.69,35600.0
2014-03-19 13:20:00,50.69,50.78,50.68,50.68,60500.0,50.69,50.78,50.68,50.68,60500.0
2014-03-19 13:30:00,50.68,50.76,50.61,50.62,60400.0,50.68,50.76,50.61,50.62,60400.0
2014-03-19 13:40:00,50.63,50.65,50.59,50.6,38700.0,50.63,50.65,50.59,50.6,38700.0
2014-03-19 13:50:00,50.59,50.82,50.56,50.79,94300.0,50.59,50.82,50.56,50.79,94300.0
2014-03-19 14:00:00,50.79,50.79,50.45,50.5,128700.0,50.79,50.79,50.45,50.5,128700.0
2014-03-19 14:10:00,50.51,50.58,50.43,50.56,48600.0,50.51,50.58,50.43,50.56,48600.0
2014-03-19 14:20:00,50.58,50.63,50.53,50.54,53500.0,50.58,50.63,50.53,50.54,53500.0
2014-03-19 14:30:00,50.53,50.59,50.45,50.55,58800.0,50.53,50.59,50.45,50.55,58800.0
2014-03-19 14:40:00,50.52,50.54,50.37,50.39,63000.0,50.52,50.54,50.37,50.39,63000.0
2014-03-19 14:50:00,50.39,50.45,50.31,50.31,74200.0,50.39,50.45,50.31,50.31,74200.0
2014-03-19 15:00:00,50.31,50.34,50.09,50.09,65200.0,50.31,50.34,50.09,50.09,65200.0
2014-03-19 15:10:00,50.07,50.12,49.96,49.96,119600.0,50.07,50.12,49.96,49.96,119600.0
2014-03-19 15:20:00,49.96,50.23,49.92,50.22,113200.0,49.96,50.23,49.92,50.22,113200.0
2014-03-19 15:30:00,50.21,50.43,50.16,50.43,85600.0,50.21,50.43,50.16,50.43,85600.0
2014-03-19 15:40:00,50.42,50.43,50.18,50.22,174300.0,50.42,50.43,50.18,50.22,174300.0
2014-03-19 15:50:00,50.23,50.25,50.12,50.22,210100.0,50.23,50.25,50.12,50.22,210100.0
2014-03-20 09:30:00,50.02,50.12,49.3,49.81,132400.0,50.02,50.12,49.3,49.81,132400.0
2014-03-20 09:40:00,49.79,49.91,49.66,49.68,86300.0,49.79,49.91,49.66,49.68,86300.0
2014-03-20 09:50:00,49.68,49.86,49.63,49.65,57400.0,49.68,49.86,49.63,49.65,57400.0
2014-03-20 10:00:00,49.65,49.66,49.45,49.65,90300.0,49.65,49.66,49.45,49.65,90300.0
2014-03-20 10:10:00,49.65,49.86,49.57,49.72,85100.0,49.65,49.86,49.57,49.72,85100.0
2014-03-20 10:20:00,49.72,49.72,49.52,49.52,69200.0,49.72,49.72,49.52,49.52,69200.0
2014-03-20 10:30:00,49.51,49.78,49.47,49.65,72100.0,49.51,49.78,49.47,49.65,72100.0
2014-03-20 10:40:00,49.65,49.78,49.53,49.57,54900.0,49.65,49.78,49.53,49.57,54900.0
2014-03-20 10:50:00,49.56,49.77,49.54,49.71,51700.0,49.56,49.77,49.54,49.71,51700.0
2014-03-20 11:00:00,49.7,49.7,49.59,49.67,34800.0,49.7,49.7,49.59,49.67,34800.0
2014-03-20 11:10:00,49.66,49.66,49.5,49.51,38100.0,49.66,49.66,49.5,49.51,38100.0
2014-03-20 11:20:00,49.52,49.53,49.4,49.41,49600.0,49.52,49.53,49.4,49.41,49600.0
2014-03-20 11:30:00,49.42,49.48,49.35,49.48,46700.0,49.42,49.48,49.35,49.48,46700.0
2014-03-20 11:40:00,49.49,49.54,49.44,49.47,29800.0,49.49,49.54,49.44,49.47,29800.0
2014-03-20 11:50:00,49.47,49.54,49.46,49.51,27800.0,49.47,49.54,49.46,49.51,27800.0
2014-03-20 12:00:00,49.53,49.57,49.35,49.36,35000.0,49.53,49.57,49.35,49.36,35000.0
2014-03-20 12:10:00,49.36,49.36,49.22,49.22,71500.0,49.36,49.36,49.22,49.22,71500.0
2014-03-20 12:20:00,49.2,49.22,49.09,49.15,46100.0,49.2,49.22,49.09,49.15,46100.0
2014-03-20 12:30:00,49.16,49.2,49.08,49.15,24700.0,49.16,49.2,49.08,49.15,24700.0
2014-03-20 12:40:00,49.15,49.24,49.11,49.15,42800.0,49.15,49.24,49.11,49.15,42800.0
2014-03-20 12:50:00,49.15,49.21,49.11,49.18,34100.0,49.15,49.21,49.11,49.18,34100.0
2014-03-20 13:00:00,49.15,49.32,49.15,49.27,43700.0,49.15,49.32,49.15,49.27,43700.0
2014-03-20 13:10:00,49.29,49.33,49.25,49.25,20700.0,49.29,49.33,49.25,49.25,20700.0
2014-03-20 13:20:00,49.25,49.33,49.23,49.25,36500.0,49.25,49.33,49.23,49.25,36500.0
2014-03-20 13:30:00,49.26,49.31,49.24,49.28,41800.0,49.26,49.31,49.24,49.28,41800.0
2014-03-20 13:40:00,49.27,49.27,49.14,49.14,49600.0,49.27,49.27,49.14,49.14,49600.0
2014-03-20 13:50:00,49.15,49.16,48.99,49.06,75500.0,49.15,49.16,48.99,49.06,75500.0
2014-03-20 14:00:00,49.06,49.07,48.75,48.78,119000.0,49.06,49.07,48.75,48.78,119000.0
2014-03-20 14:10:00,48.77,48.94,48.69,48.72,85500.0,48.77,48.94,48.69,48.72,85500.0
2014-03-20 14:20:00,48.72,49.0,48.71,48.95,81200.0,48.72,49.0,48.71,48.95,81200.0
2014-03-20 14:30:00,48.95,49.07,48.92,49.04,80600.0,48.95,49.07,48.92,49.04,80600.0
2014-03-20 14:40:00,49.04,49.08,48.85,48.89,87400.0,49.04,49.08,48.85,48.89,87400.0
2014-03-20 14:50:00,48.89,48.98,48.87,48.92,39300.0,48.89,48.98,48.87,48.92,39300.0
2014-03-20 15:00:00,48.93,48.95,48.7,48.74,92400.0,48.93,48.95,48.7,48.74,92400.0
2014-03-20 15:10:00,48.74,48.76,48.61,48.65,82900.0,48.74,48.76,48.61,48.65,82900.0
2014-03-20 15:20:00,48.65,48.73,48.62,48.64,82400.0,48.65,48.73,48.62,48.64,82400.0
2014-03-20 15:30:00,48.63,48.71,48.58,48.65,87000.0,48.63,48.71,48.58,48.65,87000.0
2014-03-20 15:40:00,48.64,48.66,48.55,48.65,106800.0,48.64,48.66,48.55,48.65,106800.0
2014-03-20 15:50:00,48.64,48.77,48.63,48.73,210200.0,48.64,48.77,48.63,48.73,210200.0
2014-03-21 09:30:00,48.73,48.95,48.5,48.53,115400.0,48.73,48.95,48.5,48.53,115400.0
2014-03-21 09:40:00,48.53,48.59,48.3,48.32,96400.0,48.53,48.59,48.3,48.32,96400.0
2014-03-21 09:50:00,48.32,48.42,48.23,48.23,120100.0,48.32,48.42,48.23,48.23,120100.0
2014-03-21 10:00:00,48.22,48.34,48.1,48.12,104400.0,48.22,48.34,48.1,48.12,104400.0
2014-03-21 10:10:00,48.13,48.15,47.7,47.88,190300.0,48.13,48.15,47.7,47.88,190300.0
2014-03-21 10:20:00,47.88,48.15,47.87,47.95,78800.0,47.88,48.15,47.87,47.95,78800.0
2014-03-21 10:30:00,47.95,48.08,47.89,48.04,140600.0,47.95,48.08,47.89,48.04,140600.0
2014-03-21 10:40:00,48.03,48.03,47.92,47.98,83300.0,48.03,48.03,47.92,47.98,83300.0
2014-03-21 10:50:00,47.98,47.99,47.72,47.87,92900.0,47.98,47.99,47.72,47.87,92900.0
2014-03-21 11:00:00,47.88,47.91,47.82,47.84,54500.0,47.88,47.91,47.82,47.84,54500.0
2014-03-21 11:10:00,47.84,47.95,47.79,47.8,77300.0,47.84,47.95,47.79,47.8,77300.0
2014-03-21 11:20:00,47.8,47.82,47.71,47.72,50800.0,47.8,47.82,47.71,47.72,50800.0
2014-03-21 11:30:00,47.72,48.03,47.71,47.94,87700.0,47.72,48.03,47.71,47.94,87700.0
2014-03-21 11:40:00,47.95,48.11,47.87,47.98,90500.0,47.95,48.11,47.87,47.98,90500.0
2014-03-21 11:50:00,47.97,48.0,47.86,47.86,53300.0,47.97,48.0,47.86,47.86,53300.0
2014-03-21 12:00:00,47.88,47.94,47.8,47.85,56600.0,47.88,47.94,47.8,47.85,56600.0
2014-03-21 12:10:00,47.86,47.97,47.84,47.96,64700.0,47.86,47.97,47.84,47.96,64700.0
2014-03-21 12:20:00,47.96,48.02,47.85,47.89,55000.0,47.96,48.02,47.85,47.89,55000.0
2014-03-21 12:30:00,47.89,47.96,47.87,47.87,40700.0,47.89,47.96,47.87,47.87,40700.0
2014-03-21 12:40:00,47.88,47.9,47.73,47.74,100600.0,47.88,47.9,47.73,47.74,100600.0
2014-03-21 12:50:00,47.76,47.76,47.64,47.64,70700.0,47.76,47.76,47.64,47.64,70700.0
2014-03-21 13:00:00,47.64,47.79,47.62,47.75,90800.0,47.64,47.79,47.62,47.75,90800.0
2014-03-21 13:10:00,47.78,47.82,47.7,47.74,47100.0,47.78,47.82,47.7,47.74,47100.0
2014-03-21 13:20:00,47.75,47.83,47.71,47.72,86600.0,47.75,47.83,47.71,47.72,86600.0
2014-03-21 13:30:00,47.72,47.73,47.62,47.66,43500.0,47.72,47.73,47.62,47.66,43500.0
2014-03-21 13:40:00,47.64,47.66,47.6,47.6,53200.0,47.64,47.66,47.6,47.6,53200.0
2014-03-21 13:50:00,47.61,47.7,47.58,47.58,62000.0,47.61,47.7,47.58,47.58,62000.0
2014-03-21 14:00:00,47.57,47.69,47.53,47.68,55800.0,47.57,47.69,47.53,47.68,55800.0
2014-03-21 14:10:00,47.67,47.73,47.59,47.65,52400.0,47.67,47.73,47.59,47.65,52400.0
2014-03-21 14:20:00,47.67,47.73,47.58,47.59,41400.0,47.67,47.73,47.58,47.59,41400.0
2014-03-21 14:30:00,47.59,47.7,47.53,47.7,62200.0,47.59,47.7,47.53,47.7,62200.0
2014-03-21 14:40:00,47.69,47.74,47.63,47.74,56300.0,47.69,47.74,47.63,47.74,56300.0
2014-03-21 14:50:00,47.73,47.76,47.67,47.7,57900.0,47.73,47.76,47.67,47.7,57900.0
2014-03-21 15:00:00,47.7,47.78,47.68,47.76,121500.0,47.7,47.78,47.68,47.76,121500.0
2014-03-21 15:10:00,47.77,47.77,47.66,47.68,59800.0,47.77,47.77,47.66,47.68,59800.0
2014-03-21 15:20:00,47.67,47.76,47.61,47.67,118000.0,47.67,47.76,47.61,47.67,118000.0
2014-03-21 15:30:00,47.69,47.69,47.6,47.61,85600.0,47.69,47.69,47.6,47.61,85600.0
2014-03-21 15:40:00,47.61,47.61,47.49,47.54,217100.0,47.61,47.61,47.49,47.54,217100.0
2014-03-21 15:50:00,47.55,47.67,47.54,47.6,388600.0,47.55,47.67,47.54,47.6,388600.0
2014-03-24 09:30:00,47.7,48.11,47.65,48.08,123300.0,47.7,48.11,47.65,48.08,123300.0
2014-03-24 09:40:00,48.09,48.84,48.07,48.81,281900.0,48.09,48.84,48.07,48.81,281900.0
2014-03-24 09:50:00,48.82,49.11,48.51,48.54,210900.0,48.82,49.11,48.51,48.54,210900.0
2014-03-24 10:00:00,48.51,48.76,48.43,48.76,110800.0,48.51,48.76,48.43,48.76,110800.0
2014-03-24 10:10:00,48.76,48.8,48.58,48.76,92400.0,48.76,48.8,48.58,48.76,92400.0
2014-03-24 10:20:00,48.77,48.82,48.47,48.6,161800.0,48.77,48.82,48.47,48.6,161800.0
2014-03-24 10:30:00,48.6,48.6,48.2,48.45,125900.0,48.6,48.6,48.2,48.45,125900.0
2014-03-24 10:40:00,48.45,48.51,48.33,48.35,88100.0,48.45,48.51,48.33,48.35,88100.0
2014-03-24 10:50:00,48.36,48.47,48.26,48.26,47300.0,48.36,48.47,48.26,48.26,47300.0
2014-03-24 11:00:00,48.25,48.25,47.91,47.94,51200.0,48.25,48.25,47.91,47.94,51200.0
2014-03-24 11:10:00,47.94,47.99,47.86,47.88,47800.0,47.94,47.99,47.86,47.88,47800.0
2014-03-24 11:20:00,47.88,47.94,47.77,47.78,38400.0,47.88,47.94,47.77,47.78,38400.0
2014-03-24 11:30:00,47.77,48.09,47.76,47.98,105600.0,47.77,48.09,47.76,47.98,105600.0
2014-03-24 11:40:00,47.98,48.05,47.92,47.97,83800.0,47.98,48.05,47.92,47.97,83800.0
2014-03-24 11:50:00,47.97,48.1,47.97,48.08,35300.0,47.97,48.1,47.97,48.08,35300.0
2014-03-24 12:00:00,48.08,48.28,48.02,48.21,45200.0,48.08,48.28,48.02,48.21,45200.0
2014-03-24 12:10:00,48.19,48.45,48.16,48.41,66800.0,48.19,48.45,48.16,48.41,66800.0
2014-03-24 12:20:00,48.41,48.41,48.29,48.37,21600.0,48.41,48.41,48.29,48.37,21600.0
2014-03-24 12:30:00,48.38,48.49,48.36,48.38,38700.0,48.38,48.49,48.36,48.38,38700.0
2014-03-24 12:40:00,48.39,48.44,48.27,48.44,59400.0,48.39,48.44,48.27,48.44,59400.0
2014-03-24 12:50:00,48.42,48.64,48.42,48.53,61900.0,48.42,48.64,48.42,48.53,61900.0
2014-03-24 13:00:00,48.53,48.54,48.32,48.34,59700.0,48.53,48.54,48.32,48.34,59700.0
2014-03-24 13:10:00,48.34,48.83,48.29,48.7,137900.0,48.34,48.83,48.29,48.7,137900.0
2014-03-24 13:20:00,48.7,49.14,48.7,49.04,106600.0,48.7,49.14,48.7,49.04,106600.0
2014-03-24 13:30:00,49.08,49.08,48.88,48.88,51400.0,49.08,49.08,48.88,48.88,51400.0
2014-03-24 13:40:00,48.89,49.0,48.89,48.91,43400.0,48.89,49.0,48.89,48.91,43400.0
2014-03-24 13:50:00,48.91,49.07,48.84,49.06,33200.0,48.91,49.07,48.84,49.06,33200.0
2014-03-24 14:00:00,49.05,49.12,48.99,48.99,61700.0,49.05,49.12,48.99,48.99,61700.0
2014-03-24 14:10:00,49.0,49.01,48.83,49.0,46800.0,49.0,49.01,48.83,49.0,46800.0
2014-03-24 14:20:00,49.01,49.19,48.98,49.19,80000.0,49.01,49.19,48.98,49.19,80000.0
2014-03-24 14:30:00,49.18,49.42,49.17,49.21,90200.0,49.18,49.42,49.17,49.21,90200.0
2014-03-24 14:40:00,49.21,49.29,49.17,49.21,65000.0,49.21,49.29,49.17,49.21,65000.0
2014-03-24 14:50:00,49.21,49.26,49.13,49.17,63600.0,49.21,49.26,49.13,49.17,63600.0
2014-03-24 15:00:00,49.17,49.4,49.15,49.34,161600.0,49.17,49.4,49.15,49.34,161600.0
2014-03-24 15:10:00,49.33,49.37,49.23,49.35,275800.0,49.33,49.37,49.23,49.35,275800.0
2014-03-24 15:20:00,49.35,49.4,49.27,49.35,141000.0,49.35,49.4,49.27,49.35,141000.0
2014-03-24 15:30:00,49.36,49.6,49.35,49.44,236100.0,49.36,49.6,49.35,49.44,236100.0
2014-03-24 15:40:00,49.45,49.56,49.36,49.38,127700.0,49.45,49.56,49.36,49.38,127700.0
2014-03-24 15:50:00,49.37,49.47,49.29,49.29,216900.0,49.37,49.47,49.29,49.29,216900.0
2014-03-25 09:30:00,49.46,49.97,48.76,48.88,273100.0,49.46,49.97,48.76,48.88,273100.0
2014-03-25 09:40:00,48.88,48.99,48.45,48.61,163700.0,48.88,48.99,48.45,48.61,163700.0
2014-03-25 09:50:00,48.59,48.72,48.53,48.67,114400.0,48.59,48.72,48.53,48.67,114400.0
2014-03-25 10:00:00,48.7,48.87,48.52,48.7,77800.0,48.7,48.87,48.52,48.7,77800.0
2014-03-25 10:10:00,48.67,48.99,48.67,48.82,87200.0,48.67,48.99,48.67,48.82,87200.0
2014-03-25 10:20:00,48.82,48.95,48.74,48.85,75900.0,48.82,48.95,48.74,48.85,75900.0
2014-03-25 10:30:00,48.85,48.89,48.72,48.78,120400.0,48.85,48.89,48.72,48.78,120400.0
2014-03-25 10:40:00,48.79,48.9,48.78,48.83,68300.0,48.79,48.9,48.78,48.83,68300.0
2014-03-25 10:50:00,48.81,48.87,48.74,48.8,112600.0,48.81,48.87,48.74,48.8,112600.0
2014-03-25 11:00:00,48.8,48.89,48.7,48.84,205400.0,48.8,48.89,48.7,48.84,205400.0
2014-03-25 11:10:00,48.8,48.89,48.7,48.85,107400.0,48.8,48.89,48.7,48.85,107400.0
2014-03-25 11:20:00,48.85,48.95,48.72,48.85,181400.0,48.85,48.95,48.72,48.85,181400.0
2014-03-25 11:30:00,48.84,48.88,48.81,48.82,72800.0,48.84,48.88,48.81,48.82,72800.0
2014-03-25 11:40:00,48.81,48.87,48.81,48.82,85500.0,48.81,48.87,48.81,48.82,85500.0
2014-03-25 11:50:00,48.83,48.87,48.82,48.85,148100.0,48.83,48.87,48.82,48.85,148100.0
2014-03-25 12:00:00,48.85,48.87,48.82,48.82,57400.0,48.85,48.87,48.82,48.82,57400.0
2014-03-25 12:10:00,48.82,48.84,48.28,48.28,137300.0,48.82,48.84,48.28,48.28,137300.0
2014-03-25 12:20:00,48.28,48.28,48.08,48.1,70300.0,48.28,48.28,48.08,48.1,70300.0
2014-03-25 12:30:00,48.1,48.1,47.91,48.03,79100.0,48.1,48.1,47.91,48.03,79100.0
2014-03-25 12:40:00,48.02,48.13,47.98,47.99,65400.0,48.02,48.13,47.98,47.99,65400.0
2014-03-25 12:50:00,48.0,48.28,47.99,48.28,74800.0,48.0,48.28,47.99,48.28,74800.0
2014-03-25 13:00:00,48.29,48.43,48.23,48.37,43400.0,48.29,48.43,48.23,48.37,43400.0
2014-03-25 13:10:00,48.36,48.37,48.21,48.33,23100.0,48.36,48.37,48.21,48.33,23100.0
2014-03-25 13:20:00,48.38,48.39,48.23,48.24,27800.0,48.38,48.39,48.23,48.24,27800.0
2014-03-25 13:30:00,48.25,48.34,48.13,48.24,33100.0,48.25,48.34,48.13,48.24,33100.0
2014-03-25 13:40:00,48.25,48.27,48.11,48.16,29100.0,48.25,48.27,48.11,48.16,29100.0
2014-03-25 13:50:00,48.16,48.23,48.14,48.15,33800.0,48.16,48.23,48.14,48.15,33800.0
2014-03-25 14:00:00,48.15,48.29,48.15,48.27,36200.0,48.15,48.29,48.15,48.27,36200.0
2014-03-25 14:10:00,48.28,48.34,48.2,48.26,117900.0,48.28,48.34,48.2,48.26,117900.0
2014-03-25 14:20:00,48.26,48.28,48.22,48.22,37600.0,48.26,48.28,48.22,48.22,37600.0
2014-03-25 14:30:00,48.22,48.26,48.12,48.21,64100.0,48.22,48.26,48.12,48.21,64100.0
2014-03-25 14:40:00,48.22,48.24,47.95,47.97,125600.0,48.22,48.24,47.95,47.97,125600.0
2014-03-25 14:50:00,47.97,48.02,47.9,47.96,61400.0,47.97,48.02,47.9,47.96,61400.0
2014-03-25 15:00:00,47.96,47.96,47.82,47.82,53600.0,47.96,47.96,47.82,47.82,53600.0
2014-03-25 15:10:00,47.81,47.98,47.8,47.96,58200.0,47.81,47.98,47.8,47.96,58200.0
2014-03-25 15:20:00,47.97,48.13,47.95,48.08,112600.0,47.97,48.13,47.95,48.08,112600.0
2014-03-25 15:30:00,48.08,48.16,48.04,48.09,88200.0,48.08,48.16,48.04,48.09,88200.0
2014-03-25 15:40:00,48.09,48.09,47.94,48.01,80600.0,48.09,48.09,47.94,48.01,80600.0
2014-03-25 15:50:00,48.01,48.03,47.97,47.99,138700.0,48.01,48.03,47.97,47.99,138700.0
2014-03-26 09:30:00,48.49,48.78,48.26,48.65,174800.0,48.49,48.78,48.26,48.65,174800.0
2014-03-26 09:40:00,48.65,48.87,48.58,48.61,106300.0,48.65,48.87,48.58,48.61,106300.0
2014-03-26 09:50:00,48.63,48.88,48.58,48.74,202900.0,48.63,48.88,48.58,48.74,202900.0
2014-03-26 10:00:00,48.74,49.33,48.7,49.07,126600.0,48.74,49.33,48.7,49.07,126600.0
2014-03-26 10:10:00,49.06,49.16,48.88,48.98,55400.0,49.06,49.16,48.88,48.98,55400.0
2014-03-26 10:20:00,48.91,49.04,48.87,48.93,55200.0,48.91,49.04,48.87,48.93,55200.0
2014-03-26 10:30:00,48.91,49.07,48.86,49.02,65500.0,48.91,49.07,48.86,49.02,65500.0
2014-03-26 10:40:00,49.0,49.06,48.96,49.02,71100.0,49.0,49.06,48.96,49.02,71100.0
2014-03-26 10:50:00,49.0,49.07,48.95,49.05,131400.0,49.0,49.07,48.95,49.05,131400.0
2014-03-26 11:00:00,49.01,49.22,49.0,49.09,79200.0,49.01,49.22,49.0,49.09,79200.0
2014-03-26 11:10:00,49.09,49.19,49.0,49.12,116800.0,49.09,49.19,49.0,49.12,116800.0
2014-03-26 11:20:00,49.09,49.11,49.0,49.02,51900.0,49.09,49.11,49.0,49.02,51900.0
2014-03-26 11:30:00,49.02,49.07,48.99,49.07,103900.0,49.02,49.07,48.99,49.07,103900.0
2014-03-26 11:40:00,49.06,49.06,49.0,49.02,49300.0,49.06,49.06,49.0,49.02,49300.0
2014-03-26 11:50:00,49.01,49.07,48.98,49.02,101400.0,49.01,49.07,48.98,49.02,101400.0
2014-03-26 12:00:00,49.0,49.06,49.0,49.02,68200.0,49.0,49.06,49.0,49.02,68200.0
2014-03-26 12:10:00,49.01,49.05,48.99,49.0,44400.0,49.01,49.05,48.99,49.0,44400.0
2014-03-26 12:20:00,49.0,49.06,48.97,49.03,63200.0,49.0,49.06,48.97,49.03,63200.0
2014-03-26 12:30:00,49.0,49.08,48.83,48.9,77400.0,49.0,49.08,48.83,48.9,77400.0
2014-03-26 12:40:00,48.9,48.95,48.85,48.9,113200.0,48.9,48.95,48.85,48.9,113200.0
2014-03-26 12:50:00,48.9,49.06,48.89,49.0,61400.0,48.9,49.06,48.89,49.0,61400.0
2014-03-26 13:00:00,49.02,49.09,48.96,49.01,62400.0,49.02,49.09,48.96,49.01,62400.0
2014-03-26 13:10:00,49.0,49.04,48.96,48.98,45000.0,49.0,49.04,48.96,48.98,45000.0
2014-03-26 13:20:00,48.98,49.01,48.87,48.88,67000.0,48.98,49.01,48.87,48.88,67000.0
2014-03-26 13:30:00,48.88,48.93,48.84,48.86,191900.0,48.88,48.93,48.84,48.86,191900.0
2014-03-26 13:40:00,48.86,48.88,48.73,48.84,65900.0,48.86,48.88,48.73,48.84,65900.0
2014-03-26 13:50:00,48.83,48.88,48.77,48.87,74100.0,48.83,48.88,48.77,48.87,74100.0
2014-03-26 14:00:00,48.88,48.89,48.73,48.8,218500.0,48.88,48.89,48.73,48.8,218500.0
2014-03-26 14:10:00,48.81,48.83,48.73,48.79,56800.0,48.81,48.83,48.73,48.79,56800.0
2014-03-26 14:20:00,48.8,48.83,48.73,48.81,99900.0,48.8,48.83,48.73,48.81,99900.0
2014-03-26 14:30:00,48.83,48.84,48.7,48.7,73900.0,48.83,48.84,48.7,48.7,73900.0
2014-03-26 14:40:00,48.7,48.85,48.69,48.83,60700.0,48.7,48.85,48.69,48.83,60700.0
2014-03-26 14:50:00,48.84,48.86,48.75,48.8,69000.0,48.84,48.86,48.75,48.8,69000.0
2014-03-26 15:00:00,48.8,48.85,48.75,48.81,103600.0,48.8,48.85,48.75,48.81,103600.0
2014-03-26 15:10:00,48.8,48.85,48.77,48.79,99900.0,48.8,48.85,48.77,48.79,99900.0
2014-03-26 15:20:00,48.78,48.82,48.64,48.75,162100.0,48.78,48.82,48.64,48.75,162100.0
2014-03-26 15:30:00,48.75,48.77,48.5,48.51,143400.0,48.75,48.77,48.5,48.51,143400.0
2014-03-26 15:40:00,48.51,48.55,48.39,48.4,205100.0,48.51,48.55,48.39,48.4,205100.0
2014-03-26 15:50:00,48.38,48.39,48.2,48.23,457300.0,48.38,48.39,48.2,48.23,457300.0
2014-03-27 09:30:00,50.03,51.89,49.82,51.48,1093400.0,50.03,51.89,49.82,51.48,1093400.0
2014-03-27 09:40:00,51.43,52.98,51.43,52.53,1074700.0,51.43,52.98,51.43,52.53,1074700.0
2014-03-27 09:50:00,52.61,52.73,52.02,52.15,778700.0,52.61,52.73,52.02,52.15,778700.0
2014-03-27 10:00:00,52.15,52.21,51.46,51.71,597500.0,52.15,52.21,51.46,51.71,597500.0
2014-03-27 10:10:00,51.73,51.91,51.16,51.39,467800.0,51.73,51.91,51.16,51.39,467800.0
2014-03-27 10:20:00,51.44,52.36,51.44,52.34,348300.0,51.44,52.36,51.44,52.34,348300.0
2014-03-27 10:30:00,52.33,52.49,52.04,52.29,220000.0,52.33,52.49,52.04,52.29,220000.0
2014-03-27 10:40:00,52.3,52.61,52.25,52.41,305700.0,52.3,52.61,52.25,52.41,305700.0
2014-03-27 10:50:00,52.42,52.43,52.01,52.13,232500.0,52.42,52.43,52.01,52.13,232500.0
2014-03-27 11:00:00,52.15,52.19,51.75,51.75,198200.0,52.15,52.19,51.75,51.75,198200.0
2014-03-27 11:10:00,51.75,51.92,51.33,51.48,272100.0,51.75,51.92,51.33,51.48,272100.0
2014-03-27 11:20:00,51.5,51.73,51.26,51.27,269800.0,51.5,51.73,51.26,51.27,269800.0
2014-03-27 11:30:00,51.32,51.32,50.84,51.2,360800.0,51.32,51.32,50.84,51.2,360800.0
2014-03-27 11:40:00,51.17,51.2,50.51,50.59,204600.0,51.17,51.2,50.51,50.59,204600.0
2014-03-27 11:50:00,50.6,51.13,50.45,51.06,264000.0,50.6,51.13,50.45,51.06,264000.0
2014-03-27 12:00:00,51.05,51.74,51.05,51.43,154200.0,51.05,51.74,51.05,51.43,154200.0
2014-03-27 12:10:00,51.39,51.75,51.36,51.69,105800.0,51.39,51.75,51.36,51.69,105800.0
2014-03-27 12:20:00,51.69,51.87,51.43,51.43,141200.0,51.69,51.87,51.43,51.43,141200.0
2014-03-27 12:30:00,51.43,51.62,51.21,51.51,135600.0,51.43,51.62,51.21,51.51,135600.0
2014-03-27 12:40:00,51.51,51.72,51.34,51.65,115300.0,51.51,51.72,51.34,51.65,115300.0
2014-03-27 12:50:00,51.63,51.75,51.52,51.72,68600.0,51.63,51.75,51.52,51.72,68600.0
2014-03-27 13:00:00,51.7,51.72,51.47,51.6,60600.0,51.7,51.72,51.47,51.6,60600.0
2014-03-27 13:10:00,51.57,51.57,51.34,51.49,72700.0,51.57,51.57,51.34,51.49,72700.0
2014-03-27 13:20:00,51.46,51.55,51.36,51.49,64600.0,51.46,51.55,51.36,51.49,64600.0
2014-03-27 13:30:00,51.5,51.51,51.14,51.2,91900.0,51.5,51.51,51.14,51.2,91900.0
2014-03-27 13:40:00,51.2,51.54,51.2,51.47,85700.0,51.2,51.54,51.2,51.47,85700.0
2014-03-27 13:50:00,51.41,51.41,51.12,51.14,92700.0,51.41,51.41,51.12,51.14,92700.0
2014-03-27 14:00:00,51.15,51.25,50.65,50.83,215900.0,51.15,51.25,50.65,50.83,215900.0
2014-03-27 14:10:00,50.84,50.96,50.64,50.75,171200.0,50.84,50.96,50.64,50.75,171200.0
2014-03-27 14:20:00,50.77,50.88,50.63,50.88,214100.0,50.77,50.88,50.63,50.88,214100.0
2014-03-27 14:30:00,50.88,50.99,50.73,50.77,175100.0,50.88,50.99,50.73,50.77,175100.0
2014-03-27 14:40:00,50.76,50.95,50.74,50.89,116100.0,50.76,50.95,50.74,50.89,116100.0
2014-03-27 14:50:00,50.9,50.95,50.8,50.89,69900.0,50.9,50.95,50.8,50.89,69900.0
2014-03-27 15:00:00,50.91,50.91,50.75,50.81,112000.0,50.91,50.91,50.75,50.81,112000.0
2014-03-27 15:10:00,50.8,50.94,50.75,50.86,143900.0,50.8,50.94,50.75,50.86,143900.0
2014-03-27 15:20:00,50.86,51.14,50.86,51.12,196600.0,50.86,51.14,50.86,51.12,196600.0
2014-03-27 15:30:00,51.11,51.25,51.0,51.09,257100.0,51.11,51.25,51.0,51.09,257100.0
2014-03-27 15:40:00,51.09,51.32,51.09,51.13,302400.0,51.09,51.32,51.09,51.13,302400.0
2014-03-27 15:50:00,51.13,51.3,51.1,51.2,417200.0,51.13,51.3,51.1,51.2,417200.0
2014-03-28 09:30:00,51.11,52.09,51.11,52.06,426100.0,51.11,52.09,51.11,52.06,426100.0
2014-03-28 09:40:00,52.05,52.07,51.64,51.76,235000.0,52.05,52.07,51.64,51.76,235000.0
2014-03-28 09:50:00,51.8,51.92,51.25,51.34,471000.0,51.8,51.92,51.25,51.34,471000.0
2014-03-28 10:00:00,51.33,51.54,51.07,51.27,168000.0,51.33,51.54,51.07,51.27,168000.0
2014-03-28 10:10:00,51.21,51.35,50.8,50.9,302500.0,51.21,51.35,50.8,50.9,302500.0
2014-03-28 10:20:00,50.88,51.01,50.58,50.68,245100.0,50.88,51.01,50.58,50.68,245100.0
2014-03-28 10:30:00,50.68,50.7,50.42,50.58,188000.0,50.68,50.7,50.42,50.58,188000.0
2014-03-28 10:40:00,50.58,50.68,50.25,50.5,210000.0,50.58,50.68,50.25,50.5,210000.0
2014-03-28 10:50:00,50.48,50.52,50.25,50.29,106300.0,50.48,50.52,50.25,50.29,106300.0
2014-03-28 11:00:00,50.3,50.94,50.27,50.82,242000.0,50.3,50.94,50.27,50.82,242000.0
2014-03-28 11:10:00,50.81,51.24,50.81,51.22,184300.0,50.81,51.24,50.81,51.22,184300.0
2014-03-28 11:20:00,51.18,51.34,51.07,51.29,106000.0,51.18,51.34,51.07,51.29,106000.0
2014-03-28 11:30:00,51.26,51.56,51.26,51.49,90700.0,51.26,51.56,51.26,51.49,90700.0
2014-03-28 11:40:00,51.48,51.53,51.27,51.53,69600.0,51.48,51.53,51.27,51.53,69600.0
2014-03-28 11:50:00,51.53,51.62,51.43,51.44,44200.0,51.53,51.62,51.43,51.44,44200.0
2014-03-28 12:00:00,51.45,51.69,51.39,51.64,94600.0,51.45,51.69,51.39,51.64,94600.0
2014-03-28 12:10:00,51.64,51.72,51.55,51.63,40300.0,51.64,51.72,51.55,51.63,40300.0
2014-03-28 12:20:00,51.63,51.77,51.61,51.77,122000.0,51.63,51.77,51.61,51.77,122000.0
2014-03-28 12:30:00,51.76,52.37,51.64,52.37,301200.0,51.76,52.37,51.64,52.37,301200.0
2014-03-28 12:40:00,52.38,52.57,52.05,52.13,286900.0,52.38,52.57,52.05,52.13,286900.0
2014-03-28 12:50:00,52.15,52.31,52.04,52.24,97500.0,52.15,52.31,52.04,52.24,97500.0
2014-03-28 13:00:00,52.23,52.55,52.15,52.51,148400.0,52.23,52.55,52.15,52.51,148400.0
2014-03-28 13:10:00,52.5,52.54,52.36,52.4,121100.0,52.5,52.54,52.36,52.4,121100.0
2014-03-28 13:20:00,52.4,52.45,52.1,52.16,93400.0,52.4,52.45,52.1,52.16,93400.0
2014-03-28 13:30:00,52.15,52.42,52.1,52.26,67400.0,52.15,52.42,52.1,52.26,67400.0
2014-03-28 13:40:00,52.28,52.54,52.25,52.38,86700.0,52.28,52.54,52.25,52.38,86700.0
2014-03-28 13:50:00,52.4,52.41,52.25,52.25,55000.0,52.4,52.41,52.25,52.25,55000.0
2014-03-28 14:00:00,52.25,52.27,52.16,52.2,103300.0,52.25,52.27,52.16,52.2,103300.0
2014-03-28 14:10:00,52.24,52.3,52.02,52.07,93000.0,52.24,52.3,52.02,52.07,93000.0
2014-03-28 14:20:00,52.04,52.14,52.02,52.12,92900.0,52.04,52.14,52.02,52.12,92900.0
2014-03-28 14:30:00,52.1,52.2,51.92,52.17,116500.0,52.1,52.2,51.92,52.17,116500.0
2014-03-28 14:40:00,52.18,52.29,52.0,52.23,114700.0,52.18,52.29,52.0,52.23,114700.0
2014-03-28 14:50:00,52.23,52.25,52.12,52.16,58700.0,52.23,52.25,52.12,52.16,58700.0
2014-03-28 15:00:00,52.16,52.19,51.92,51.98,79900.0,52.16,52.19,51.92,51.98,79900.0
2014-03-28 15:10:00,51.99,52.15,51.96,52.15,85200.0,51.99,52.15,51.96,52.15,85200.0
2014-03-28 15:20:00,52.16,52.22,51.94,52.03,172800.0,52.16,52.22,51.94,52.03,172800.0
2014-03-28 15:30:00,52.03,52.06,51.9,51.9,172900.0,52.03,52.06,51.9,51.9,172900.0
2014-03-28 15:40:00,51.9,51.93,51.75,51.84,203800.0,51.9,51.93,51.75,51.84,203800.0
2014-03-28 15:50:00,51.84,51.97,51.76,51.9,310500.0,51.84,51.97,51.76,51.9,310500.0
2014-03-31 09:30:00,53.03,53.2,52.7,52.89,369300.0,53.03,53.2,52.7,52.89,369300.0
2014-03-31 09:40:00,52.89,53.08,52.41,52.58,193000.0,52.89,53.08,52.41,52.58,193000.0
2014-03-31 09:50:00,52.6,52.83,52.43,52.68,85700.0,52.6,52.83,52.43,52.68,85700.0
2014-03-31 10:00:00,52.61,52.73,52.44,52.68,93600.0,52.61,52.73,52.44,52.68,93600.0
2014-03-31 10:10:00,52.7,52.79,52.36,52.37,172400.0,52.7,52.79,52.36,52.37,172400.0
2014-03-31 10:20:00,52.4,52.46,52.14,52.37,95400.0,52.4,52.46,52.14,52.37,95400.0
2014-03-31 10:30:00,52.38,52.53,52.35,52.5,50400.0,52.38,52.53,52.35,52.5,50400.0
2014-03-31 10:40:00,52.48,52.5,52.18,52.29,129600.0,52.48,52.5,52.18,52.29,129600.0
2014-03-31 10:50:00,52.3,52.44,51.99,52.13,124000.0,52.3,52.44,51.99,52.13,124000.0
2014-03-31 11:00:00,52.11,52.18,52.03,52.1,90200.0,52.11,52.18,52.03,52.1,90200.0
2014-03-31 11:10:00,52.09,52.31,52.08,52.31,80400.0,52.09,52.31,52.08,52.31,80400.0
2014-03-31 11:20:00,52.3,52.44,52.22,52.35,80400.0,52.3,52.44,52.22,52.35,80400.0
2014-03-31 11:30:00,52.36,52.48,52.28,52.41,100000.0,52.36,52.48,52.28,52.41,100000.0
2014-03-31 11:40:00,52.41,52.48,52.35,52.45,65400.0,52.41,52.48,52.35,52.45,65400.0
2014-03-31 11:50:00,52.47,52.49,52.33,52.41,82000.0,52.47,52.49,52.33,52.41,82000.0
2014-03-31 12:00:00,52.41,52.53,52.33,52.47,69100.0,52.41,52.53,52.33,52.47,69100.0
2014-03-31 12:10:00,52.45,52.49,52.35,52.4,35300.0,52.45,52.49,52.35,52.4,35300.0
2014-03-31 12:20:00,52.39,52.44,52.28,52.32,53500.0,52.39,52.44,52.28,52.32,53500.0
2014-03-31 12:30:00,52.35,52.38,52.26,52.31,44200.0,52.35,52.38,52.26,52.31,44200.0
2014-03-31 12:40:00,52.33,52.46,52.28,52.46,59100.0,52.33,52.46,52.28,52.46,59100.0
2014-03-31 12:50:00,52.45,52.5,52.4,52.45,76100.0,52.45,52.5,52.4,52.45,76100.0
2014-03-31 13:00:00,52.43,52.61,52.36,52.55,61800.0,52.43,52.61,52.36,52.55,61800.0
2014-03-31 13:10:00,52.51,52.63,52.45,52.58,71500.0,52.51,52.63,52.45,52.58,71500.0
2014-03-31 13:20:00,52.57,52.59,52.45,52.47,26000.0,52.57,52.59,52.45,52.47,26000.0
2014-03-31 13:30:00,52.48,52.51,52.4,52.43,30900.0,52.48,52.51,52.4,52.43,30900.0
2014-03-31 13:40:00,52.42,52.52,52.4,52.45,25600.0,52.42,52.52,52.4,52.45,25600.0
2014-03-31 13:50:00,52.43,52.46,52.38,52.46,39400.0,52.43,52.46,52.38,52.46,39400.0
2014-03-31 14:00:00,52.46,52.48,52.42,52.42,23200.0,52.46,52.48,52.42,52.42,23200.0
2014-03-31 14:10:00,52.42,52.47,52.39,52.43,42500.0,52.42,52.47,52.39,52.43,42500.0
2014-03-31 14:20:00,52.45,52.45,52.34,52.38,70100.0,52.45,52.45,52.34,52.38,70100.0
2014-03-31 14:30:00,52.38,52.39,52.21,52.22,75300.0,52.38,52.39,52.21,52.22,75300.0
2014-03-31 14:40:00,52.22,52.22,52.07,52.11,76400.0,52.22,52.22,52.07,52.11,76400.0
2014-03-31 14:50:00,52.1,52.47,52.08,52.47,70400.0,52.1,52.47,52.08,52.47,70400.0
2014-03-31 15:00:00,52.48,52.48,52.17,52.33,85500.0,52.48,52.48,52.17,52.33,85500.0
2014-03-31 15:10:00,52.32,52.34,52.23,52.33,56300.0,52.32,52.34,52.23,52.33,56300.0
2014-03-31 15:20:00,52.32,52.38,52.3,52.34,51400.0,52.32,52.38,52.3,52.34,51400.0
2014-03-31 15:30:00,52.35,52.46,52.32,52.43,59100.0,52.35,52.46,52.32,52.43,59100.0
2014-03-31 15:40:00,52.43,52.57,52.41,52.57,102400.0,52.43,52.57,52.41,52.57,102400.0
2014-03-31 15:50:00,52.58,52.63,52.51,52.58,247500.0,52.58,52.63,52.51,52.58,247500.0
2014-04-01 09:30:00,52.69,52.87,52.45,52.72,116400.0,52.69,52.87,52.45,52.72,116400.0
2014-04-01 09:40:00,52.72,52.72,52.5,52.68,93700.0,52.72,52.72,52.5,52.68,93700.0
2014-04-01 09:50:00,52.68,52.76,52.53,52.62,80100.0,52.68,52.76,52.53,52.62,80100.0
2014-04-01 10:00:00,52.6,52.71,52.44,52.55,75600.0,52.6,52.71,52.44,52.55,75600.0
2014-04-01 10:10:00,52.55,52.65,52.47,52.52,80100.0,52.55,52.65,52.47,52.52,80100.0
2014-04-01 10:20:00,52.53,52.64,52.52,52.58,85100.0,52.53,52.64,52.52,52.58,85100.0
2014-04-01 10:30:00,52.58,52.64,52.54,52.62,64600.0,52.58,52.64,52.54,52.62,64600.0
2014-04-01 10:40:00,52.62,52.62,52.56,52.6,104100.0,52.62,52.62,52.56,52.6,104100.0
2014-04-01 10:50:00,52.6,52.66,52.55,52.56,68100.0,52.6,52.66,52.55,52.56,68100.0
2014-04-01 11:00:00,52.55,52.55,52.22,52.34,66100.0,52.55,52.55,52.22,52.34,66100.0
2014-04-01 11:10:00,52.34,52.37,52.15,52.15,91300.0,52.34,52.37,52.15,52.15,91300.0
2014-04-01 11:20:00,52.19,52.46,52.17,52.39,63400.0,52.19,52.46,52.17,52.39,63400.0
2014-04-01 11:30:00,52.43,52.43,52.31,52.36,13000.0,52.43,52.43,52.31,52.36,13000.0
2014-04-01 11:40:00,52.36,52.55,52.35,52.49,32100.0,52.36,52.55,52.35,52.49,32100.0
2014-04-01 11:50:00,52.46,52.59,52.44,52.55,75200.0,52.46,52.59,52.44,52.55,75200.0
2014-04-01 12:00:00,52.55,52.6,52.49,52.6,97100.0,52.55,52.6,52.49,52.6,97100.0
2014-04-01 12:10:00,52.57,52.59,52.42,52.48,48300.0,52.57,52.59,52.42,52.48,48300.0
2014-04-01 12:20:00,52.48,52.55,52.47,52.51,59400.0,52.48,52.55,52.47,52.51,59400.0
2014-04-01 12:30:00,52.51,52.63,52.5,52.61,70500.0,52.51,52.63,52.5,52.61,70500.0
2014-04-01 12:40:00,52.61,52.65,52.55,52.55,15800.0,52.61,52.65,52.55,52.55,15800.0
2014-04-01 12:50:00,52.55,52.58,52.51,52.55,15400.0,52.55,52.58,52.51,52.55,15400.0
2014-04-01 13:00:00,52.54,52.61,52.51,52.61,20500.0,52.54,52.61,52.51,52.61,20500.0
2014-04-01 13:10:00,52.61,52.66,52.57,52.63,17300.0,52.61,52.66,52.57,52.63,17300.0
2014-04-01 13:20:00,52.63,52.66,52.57,52.62,20800.0,52.63,52.66,52.57,52.62,20800.0
2014-04-01 13:30:00,52.64,52.64,52.54,52.61,23700.0,52.64,52.64,52.54,52.61,23700.0
2014-04-01 13:40:00,52.62,52.7,52.61,52.68,21900.0,52.62,52.7,52.61,52.68,21900.0
2014-04-01 13:50:00,52.68,52.86,52.67,52.85,38400.0,52.68,52.86,52.67,52.85,38400.0
2014-04-01 14:00:00,52.86,52.88,52.76,52.76,32800.0,52.86,52.88,52.76,52.76,32800.0
2014-04-01 14:10:00,52.77,52.81,52.69,52.81,24900.0,52.77,52.81,52.69,52.81,24900.0
2014-04-01 14:20:00,52.8,52.81,52.73,52.81,15400.0,52.8,52.81,52.73,52.81,15400.0
2014-04-01 14:30:00,52.8,52.8,52.62,52.64,48900.0,52.8,52.8,52.62,52.64,48900.0
2014-04-01 14:40:00,52.66,52.73,52.64,52.71,25500.0,52.66,52.73,52.64,52.71,25500.0
2014-04-01 14:50:00,52.72,52.72,52.6,52.7,50500.0,52.72,52.72,52.6,52.7,50500.0
2014-04-01 15:00:00,52.7,52.71,52.62,52.66,26400.0,52.7,52.71,52.62,52.66,26400.0
2014-04-01 15:10:00,52.66,52.79,52.65,52.77,45500.0,52.66,52.79,52.65,52.77,45500.0
2014-04-01 15:20:00,52.77,52.84,52.71,52.74,42600.0,52.77,52.84,52.71,52.74,42600.0
2014-04-01 15:30:00,52.74,52.85,52.68,52.85,81500.0,52.74,52.85,52.68,52.85,81500.0
2014-04-01 15:40:00,52.86,52.91,52.85,52.89,70300.0,52.86,52.91,52.85,52.89,70300.0
2014-04-01 15:50:00,52.89,53.0,52.89,52.98,257800.0,52.89,53.0,52.89,52.98,257800.0
2014-04-02 09:30:00,52.97,53.06,52.53,52.94,126700.0,52.97,53.06,52.53,52.94,126700.0
2014-04-02 09:40:00,52.94,53.07,52.87,52.87,133800.0,52.94,53.07,52.87,52.87,133800.0
2014-04-02 09:50:00,52.86,52.98,52.6,52.8,71700.0,52.86,52.98,52.6,52.8,71700.0
2014-04-02 10:00:00,52.75,53.03,52.73,52.98,58300.0,52.75,53.03,52.73,52.98,58300.0
2014-04-02 10:10:00,52.99,53.01,52.85,52.95,37700.0,52.99,53.01,52.85,52.95,37700.0
2014-04-02 10:20:00,52.95,53.75,52.9,53.72,156100.0,52.95,53.75,52.9,53.72,156100.0
2014-04-02 10:30:00,53.72,53.73,53.25,53.4,82200.0,53.72,53.73,53.25,53.4,82200.0
2014-04-02 10:40:00,53.4,53.6,53.31,53.4,90200.0,53.4,53.6,53.31,53.4,90200.0
2014-04-02 10:50:00,53.41,53.55,53.41,53.53,30200.0,53.41,53.55,53.41,53.53,30200.0
2014-04-02 11:00:00,53.51,53.78,53.48,53.68,87000.0,53.51,53.78,53.48,53.68,87000.0
2014-04-02 11:10:00,53.67,53.67,53.51,53.61,50000.0,53.67,53.67,53.51,53.61,50000.0
2014-04-02 11:20:00,53.6,53.82,53.6,53.77,55700.0,53.6,53.82,53.6,53.77,55700.0
2014-04-02 11:30:00,53.77,53.83,53.6,53.7,44600.0,53.77,53.83,53.6,53.7,44600.0
2014-04-02 11:40:00,53.73,53.82,53.65,53.77,41800.0,53.73,53.82,53.65,53.77,41800.0
2014-04-02 11:50:00,53.79,53.83,53.71,53.81,59200.0,53.79,53.83,53.71,53.81,59200.0
2014-04-02 12:00:00,53.83,53.83,53.74,53.8,20400.0,53.83,53.83,53.74,53.8,20400.0
2014-04-02 12:10:00,53.78,53.94,53.74,53.9,84500.0,53.78,53.94,53.74,53.9,84500.0
2014-04-02 12:20:00,53.9,54.03,53.9,54.0,88300.0,53.9,54.03,53.9,54.0,88300.0
2014-04-02 12:30:00,53.99,54.15,53.94,54.12,79100.0,53.99,54.15,53.94,54.12,79100.0
2014-04-02 12:40:00,54.14,54.56,54.1,54.45,173000.0,54.14,54.56,54.1,54.45,173000.0
2014-04-02 12:50:00,54.45,54.63,54.27,54.54,147300.0,54.45,54.63,54.27,54.54,147300.0
2014-04-02 13:00:00,54.55,54.55,54.28,54.29,45300.0,54.55,54.55,54.28,54.29,45300.0
2014-04-02 13:10:00,54.29,54.32,54.03,54.14,70700.0,54.29,54.32,54.03,54.14,70700.0
2014-04-02 13:20:00,54.14,54.42,54.13,54.23,73200.0,54.14,54.42,54.13,54.23,73200.0
2014-04-02 13:30:00,54.23,54.23,53.96,54.01,93600.0,54.23,54.23,53.96,54.01,93600.0
2014-04-02 13:40:00,54.01,54.2,53.92,54.19,68900.0,54.01,54.2,53.92,54.19,68900.0
2014-04-02 13:50:00,54.21,54.32,54.05,54.08,67800.0,54.21,54.32,54.05,54.08,67800.0
2014-04-02 14:00:00,54.08,54.08,53.84,53.9,54100.0,54.08,54.08,53.84,53.9,54100.0
2014-04-02 14:10:00,53.91,54.12,53.87,54.12,34200.0,53.91,54.12,53.87,54.12,34200.0
2014-04-02 14:20:00,54.09,54.21,54.01,54.18,38900.0,54.09,54.21,54.01,54.18,38900.0
2014-04-02 14:30:00,54.23,54.49,54.16,54.41,64500.0,54.23,54.49,54.16,54.41,64500.0
2014-04-02 14:40:00,54.41,54.47,54.32,54.45,62300.0,54.41,54.47,54.32,54.45,62300.0
2014-04-02 14:50:00,54.44,54.5,54.4,54.49,44200.0,54.44,54.5,54.4,54.49,44200.0
2014-04-02 15:00:00,54.48,54.54,54.22,54.24,107500.0,54.48,54.54,54.22,54.24,107500.0
2014-04-02 15:10:00,54.2,54.45,54.16,54.45,55100.0,54.2,54.45,54.16,54.45,55100.0
2014-04-02 15:20:00,54.45,54.54,54.37,54.46,71700.0,54.45,54.54,54.37,54.46,71700.0
2014-04-02 15:30:00,54.46,54.53,54.38,54.43,81000.0,54.46,54.53,54.38,54.43,81000.0
2014-04-02 15:40:00,54.43,54.5,54.33,54.34,110800.0,54.43,54.5,54.33,54.34,110800.0
2014-04-02 15:50:00,54.34,54.44,54.28,54.41,226400.0,54.34,54.44,54.28,54.41,226400.0
2014-04-03 09:30:00,54.73,55.32,54.55,55.13,203200.0,54.73,55.32,54.55,55.13,203200.0
2014-04-03 09:40:00,55.13,55.39,54.63,54.75,138100.0,55.13,55.39,54.63,54.75,138100.0
2014-04-03 09:50:00,54.7,54.73,54.45,54.51,92400.0,54.7,54.73,54.45,54.51,92400.0
2014-04-03 10:00:00,54.51,54.65,54.42,54.52,48100.0,54.51,54.65,54.42,54.52,48100.0
2014-04-03 10:10:00,54.52,54.81,54.47,54.76,40700.0,54.52,54.81,54.47,54.76,40700.0
2014-04-03 10:20:00,54.76,55.14,54.62,55.02,241600.0,54.76,55.14,54.62,55.02,241600.0
2014-04-03 10:30:00,55.02,55.45,54.96,55.11,257700.0,55.02,55.45,54.96,55.11,257700.0
2014-04-03 10:40:00,55.1,55.15,54.76,54.86,194900.0,55.1,55.15,54.76,54.86,194900.0
2014-04-03 10:50:00,54.89,55.07,54.89,55.0,87800.0,54.89,55.07,54.89,55.0,87800.0
2014-04-03 11:00:00,54.98,54.99,54.76,54.79,68600.0,54.98,54.99,54.76,54.79,68600.0
2014-04-03 11:10:00,54.79,54.82,54.68,54.73,85900.0,54.79,54.82,54.68,54.73,85900.0
2014-04-03 11:20:00,54.71,54.73,54.42,54.62,98200.0,54.71,54.73,54.42,54.62,98200.0
2014-04-03 11:30:00,54.62,54.67,54.43,54.56,64000.0,54.62,54.67,54.43,54.56,64000.0
2014-04-03 11:40:00,54.58,54.76,54.52,54.52,139300.0,54.58,54.76,54.52,54.52,139300.0
2014-04-03 11:50:00,54.5,54.53,54.14,54.19,98600.0,54.5,54.53,54.14,54.19,98600.0
2014-04-03 12:00:00,54.18,54.61,54.14,54.4,55700.0,54.18,54.61,54.14,54.4,55700.0
2014-04-03 12:10:00,54.4,54.51,54.15,54.31,42900.0,54.4,54.51,54.15,54.31,42900.0
2014-04-03 12:20:00,54.24,54.36,54.17,54.19,24000.0,54.24,54.36,54.17,54.19,24000.0
2014-04-03 12:30:00,54.19,54.19,53.87,53.91,84400.0,54.19,54.19,53.87,53.91,84400.0
2014-04-03 12:40:00,53.91,54.27,53.87,54.14,86600.0,53.91,54.27,53.87,54.14,86600.0
2014-04-03 12:50:00,54.1,54.24,53.99,54.08,28100.0,54.1,54.24,53.99,54.08,28100.0
2014-04-03 13:00:00,54.08,54.22,54.07,54.08,15100.0,54.08,54.22,54.07,54.08,15100.0
2014-04-03 13:10:00,54.06,54.15,54.05,54.12,13000.0,54.06,54.15,54.05,54.12,13000.0
2014-04-03 13:20:00,54.12,54.14,53.99,54.1,24400.0,54.12,54.14,53.99,54.1,24400.0
2014-04-03 13:30:00,54.1,54.13,54.01,54.09,34000.0,54.1,54.13,54.01,54.09,34000.0
2014-04-03 13:40:00,54.07,54.32,54.07,54.28,48000.0,54.07,54.32,54.07,54.28,48000.0
2014-04-03 13:50:00,54.3,54.34,54.21,54.26,31900.0,54.3,54.34,54.21,54.26,31900.0
2014-04-03 14:00:00,54.24,54.24,54.14,54.18,39200.0,54.24,54.24,54.14,54.18,39200.0
2014-04-03 14:10:00,54.17,54.17,54.0,54.02,31200.0,54.17,54.17,54.0,54.02,31200.0
2014-04-03 14:20:00,54.01,54.03,53.92,53.98,46100.0,54.01,54.03,53.92,53.98,46100.0
2014-04-03 14:30:00,54.0,54.02,53.93,53.96,26300.0,54.0,54.02,53.93,53.96,26300.0
2014-04-03 14:40:00,53.95,53.97,53.7,53.71,84300.0,53.95,53.97,53.7,53.71,84300.0
2014-04-03 14:50:00,53.71,53.81,53.7,53.79,40600.0,53.71,53.81,53.7,53.79,40600.0
2014-04-03 15:00:00,53.79,53.99,53.74,53.99,82600.0,53.79,53.99,53.74,53.99,82600.0
2014-04-03 15:10:00,53.99,54.23,53.95,54.16,71700.0,53.99,54.23,53.95,54.16,71700.0
2014-04-03 15:20:00,54.17,54.18,54.05,54.13,48000.0,54.17,54.18,54.05,54.13,48000.0
2014-04-03 15:30:00,54.14,54.29,54.14,54.23,59600.0,54.14,54.29,54.14,54.23,59600.0
2014-04-03 15:40:00,54.23,54.27,54.07,54.1,121600.0,54.23,54.27,54.07,54.1,121600.0
2014-04-03 15:50:00,54.1,54.23,54.09,54.16,151200.0,54.1,54.23,54.09,54.16,151200.0
2014-04-04 09:30:00,54.85,55.18,54.65,54.87,191100.0,54.85,55.18,54.65,54.87,191100.0
2014-04-04 09:40:00,54.87,54.88,54.3,54.41,78900.0,54.87,54.88,54.3,54.41,78900.0
2014-04-04 09:50:00,54.41,54.44,53.87,53.91,138100.0,54.41,54.44,53.87,53.91,138100.0
2014-04-04 10:00:00,53.83,54.18,53.75,54.09,86900.0,53.83,54.18,53.75,54.09,86900.0
2014-04-04 10:10:00,54.09,54.55,54.09,54.48,100600.0,54.09,54.55,54.09,54.48,100600.0
2014-04-04 10:20:00,54.43,54.53,54.26,54.42,96900.0,54.43,54.53,54.26,54.42,96900.0
2014-04-04 10:30:00,54.44,54.65,54.33,54.38,40400.0,54.44,54.65,54.33,54.38,40400.0
2014-04-04 10:40:00,54.45,54.67,54.29,54.64,66100.0,54.45,54.67,54.29,54.64,66100.0
2014-04-04 10:50:00,54.67,54.82,54.55,54.63,158000.0,54.67,54.82,54.55,54.63,158000.0
2014-04-04 11:00:00,54.63,54.72,54.41,54.41,76100.0,54.63,54.72,54.41,54.41,76100.0
2014-04-04 11:10:00,54.42,54.46,54.18,54.19,68500.0,54.42,54.46,54.18,54.19,68500.0
2014-04-04 11:20:00,54.16,54.4,54.1,54.22,125500.0,54.16,54.4,54.1,54.22,125500.0
2014-04-04 11:30:00,54.23,54.25,54.08,54.24,64600.0,54.23,54.25,54.08,54.24,64600.0
2014-04-04 11:40:00,54.23,54.24,53.81,53.94,118300.0,54.23,54.24,53.81,53.94,118300.0
2014-04-04 11:50:00,53.93,54.19,53.89,54.13,83500.0,53.93,54.19,53.89,54.13,83500.0
2014-04-04 12:00:00,54.09,54.11,53.8,53.86,71200.0,54.09,54.11,53.8,53.86,71200.0
2014-04-04 12:10:00,53.88,54.0,53.77,53.97,104700.0,53.88,54.0,53.77,53.97,104700.0
2014-04-04 12:20:00,53.96,54.11,53.92,54.05,71800.0,53.96,54.11,53.92,54.05,71800.0
2014-04-04 12:30:00,54.05,54.17,53.95,54.09,69500.0,54.05,54.17,53.95,54.09,69500.0
2014-04-04 12:40:00,54.08,54.08,53.88,54.03,38200.0,54.08,54.08,53.88,54.03,38200.0
2014-04-04 12:50:00,54.04,54.06,53.86,53.96,44500.0,54.04,54.06,53.86,53.96,44500.0
2014-04-04 13:00:00,53.95,54.52,53.93,54.5,222600.0,53.95,54.52,53.93,54.5,222600.0
2014-04-04 13:10:00,54.46,54.52,54.32,54.39,66000.0,54.46,54.52,54.32,54.39,66000.0
2014-04-04 13:20:00,54.36,54.39,54.21,54.32,43300.0,54.36,54.39,54.21,54.32,43300.0
2014-04-04 13:30:00,54.28,54.39,54.15,54.36,64400.0,54.28,54.39,54.15,54.36,64400.0
2014-04-04 13:40:00,54.36,54.44,54.21,54.37,55700.0,54.36,54.44,54.21,54.37,55700.0
2014-04-04 13:50:00,54.35,54.63,54.34,54.38,92000.0,54.35,54.63,54.34,54.38,92000.0
2014-04-04 14:00:00,54.36,54.41,54.14,54.23,220700.0,54.36,54.41,54.14,54.23,220700.0
2014-04-04 14:10:00,54.24,54.32,54.15,54.22,96200.0,54.24,54.32,54.15,54.22,96200.0
2014-04-04 14:20:00,54.22,54.42,54.22,54.34,98600.0,54.22,54.42,54.22,54.34,98600.0
2014-04-04 14:30:00,54.32,54.33,54.16,54.16,37800.0,54.32,54.33,54.16,54.16,37800.0
2014-04-04 14:40:00,54.16,54.24,53.97,53.98,59800.0,54.16,54.24,53.97,53.98,59800.0
2014-04-04 14:50:00,53.96,54.1,53.96,54.1,44700.0,53.96,54.1,53.96,54.1,44700.0
2014-04-04 15:00:00,54.08,54.09,53.9,53.97,61500.0,54.08,54.09,53.9,53.97,61500.0
2014-04-04 15:10:00,53.96,54.21,53.96,54.21,63400.0,53.96,54.21,53.96,54.21,63400.0
2014-04-04 15:20:00,54.21,54.25,54.14,54.23,59900.0,54.21,54.25,54.14,54.23,59900.0
2014-04-04 15:30:00,54.21,54.24,54.07,54.07,60900.0,54.21,54.24,54.07,54.07,60900.0
2014-04-04 15:40:00,54.07,54.12,53.97,54.11,112800.0,54.07,54.12,53.97,54.11,112800.0
2014-04-04 15:50:00,54.12,54.2,54.03,54.19,228400.0,54.12,54.2,54.03,54.19,228400.0
2014-04-07 09:30:00,54.06,54.15,53.79,53.92,65900.0,54.06,54.15,53.79,53.92,65900.0
2014-04-07 09:40:00,53.93,54.04,53.29,53.4,128400.0,53.93,54.04,53.29,53.4,128400.0
2014-04-07 09:50:00,53.38,53.8,53.33,53.71,84500.0,53.38,53.8,53.33,53.71,84500.0
2014-04-07 10:00:00,53.7,53.72,53.31,53.49,120800.0,53.7,53.72,53.31,53.49,120800.0
2014-04-07 10:10:00,53.47,53.54,53.33,53.52,95600.0,53.47,53.54,53.33,53.52,95600.0
2014-04-07 10:20:00,53.52,53.56,53.31,53.43,49200.0,53.52,53.56,53.31,53.43,49200.0
2014-04-07 10:30:00,53.4,53.59,53.32,53.37,53800.0,53.4,53.59,53.32,53.37,53800.0
2014-04-07 10:40:00,53.37,53.45,52.89,52.89,133300.0,53.37,53.45,52.89,52.89,133300.0
2014-04-07 10:50:00,52.92,53.11,52.74,52.77,91600.0,52.92,53.11,52.74,52.77,91600.0
2014-04-07 11:00:00,52.75,52.95,52.68,52.72,61900.0,52.75,52.95,52.68,52.72,61900.0
2014-04-07 11:10:00,52.73,52.73,52.53,52.7,65600.0,52.73,52.73,52.53,52.7,65600.0
2014-04-07 11:20:00,52.7,52.72,52.35,52.37,84400.0,52.7,52.72,52.35,52.37,84400.0
2014-04-07 11:30:00,52.36,52.59,52.36,52.48,56300.0,52.36,52.59,52.36,52.48,56300.0
2014-04-07 11:40:00,52.49,52.55,52.35,52.51,40200.0,52.49,52.55,52.35,52.51,40200.0
2014-04-07 11:50:00,52.48,52.48,52.22,52.3,47500.0,52.48,52.48,52.22,52.3,47500.0
2014-04-07 12:00:00,52.28,52.29,51.84,51.84,103900.0,52.28,52.29,51.84,51.84,103900.0
2014-04-07 12:10:00,51.85,51.89,51.64,51.66,88900.0,51.85,51.89,51.64,51.66,88900.0
2014-04-07 12:20:00,51.66,51.94,51.64,51.9,61400.0,51.66,51.94,51.64,51.9,61400.0
2014-04-07 12:30:00,51.89,52.16,51.84,52.04,40700.0,51.89,52.16,51.84,52.04,40700.0
2014-04-07 12:40:00,52.06,52.12,52.04,52.1,44900.0,52.06,52.12,52.04,52.1,44900.0
2014-04-07 12:50:00,52.1,52.15,52.01,52.03,34500.0,52.1,52.15,52.01,52.03,34500.0
2014-04-07 13:00:00,52.03,52.1,51.97,52.05,57200.0,52.03,52.1,51.97,52.05,57200.0
2014-04-07 13:10:00,52.04,52.04,51.94,52.0,56000.0,52.04,52.04,51.94,52.0,56000.0
2014-04-07 13:20:00,52.0,52.12,51.98,52.1,70700.0,52.0,52.12,51.98,52.1,70700.0
2014-04-07 13:30:00,52.1,52.12,52.03,52.08,39400.0,52.1,52.12,52.03,52.08,39400.0
2014-04-07 13:40:00,52.07,52.1,52.05,52.09,34800.0,52.07,52.1,52.05,52.09,34800.0
2014-04-07 13:50:00,52.1,52.11,52.0,52.02,48300.0,52.1,52.11,52.0,52.02,48300.0
2014-04-07 14:00:00,52.02,52.08,52.0,52.04,44300.0,52.02,52.08,52.0,52.04,44300.0
2014-04-07 14:10:00,52.04,52.09,52.0,52.01,57300.0,52.04,52.09,52.0,52.01,57300.0
2014-04-07 14:20:00,52.01,52.02,51.83,51.86,78800.0,52.01,52.02,51.83,51.86,78800.0
2014-04-07 14:30:00,51.86,52.04,51.72,52.03,115600.0,51.86,52.04,51.72,52.03,115600.0
2014-04-07 14:40:00,52.01,52.2,52.01,52.2,50900.0,52.01,52.2,52.01,52.2,50900.0
2014-04-07 14:50:00,52.2,52.45,52.14,52.38,50800.0,52.2,52.45,52.14,52.38,50800.0
2014-04-07 15:00:00,52.36,52.63,52.36,52.61,82600.0,52.36,52.63,52.36,52.61,82600.0
2014-04-07 15:10:00,52.59,52.81,52.5,52.75,115200.0,52.59,52.81,52.5,52.75,115200.0
2014-04-07 15:20:00,52.73,53.01,52.71,52.99,117400.0,52.73,53.01,52.71,52.99,117400.0
2014-04-07 15:30:00,53.0,53.0,52.57,52.57,111200.0,53.0,53.0,52.57,52.57,111200.0
2014-04-07 15:40:00,52.57,52.83,52.57,52.75,128100.0,52.57,52.83,52.57,52.75,128100.0
2014-04-07 15:50:00,52.75,52.77,52.58,52.61,209800.0,52.75,52.77,52.58,52.61,209800.0
2014-04-08 09:30:00,52.61,53.3,52.37,53.01,47900.0,52.61,53.3,52.37,53.01,47900.0
2014-04-08 09:40:00,52.97,53.62,52.97,53.62,88400.0,52.97,53.62,52.97,53.62,88400.0
2014-04-08 09:50:00,53.63,53.74,53.26,53.35,144800.0,53.63,53.74,53.26,53.35,144800.0
2014-04-08 10:00:00,53.35,53.6,53.28,53.45,99600.0,53.35,53.6,53.28,53.45,99600.0
2014-04-08 10:10:00,53.45,53.45,53.09,53.09,62300.0,53.45,53.45,53.09,53.09,62300.0
2014-04-08 10:20:00,53.1,53.12,52.55,52.57,68700.0,53.1,53.12,52.55,52.57,68700.0
2014-04-08 10:30:00,52.57,52.84,52.52,52.75,63000.0,52.57,52.84,52.52,52.75,63000.0
2014-04-08 10:40:00,52.74,52.86,52.61,52.73,117800.0,52.74,52.86,52.61,52.73,117800.0
2014-04-08 10:50:00,52.74,53.05,52.74,52.99,68100.0,52.74,53.05,52.74,52.99,68100.0
2014-04-08 11:00:00,53.0,53.1,52.96,53.04,33000.0,53.0,53.1,52.96,53.04,33000.0
2014-04-08 11:10:00,53.05,53.42,52.98,53.42,35600.0,53.05,53.42,52.98,53.42,35600.0
2014-04-08 11:20:00,53.4,53.42,53.28,53.35,48400.0,53.4,53.42,53.28,53.35,48400.0
2014-04-08 11:30:00,53.35,53.35,52.93,52.96,44700.0,53.35,53.35,52.93,52.96,44700.0
2014-04-08 11:40:00,52.93,53.16,52.93,53.02,70700.0,52.93,53.16,52.93,53.02,70700.0
2014-04-08 11:50:00,53.03,53.14,53.01,53.1,15200.0,53.03,53.14,53.01,53.1,15200.0
2014-04-08 12:00:00,53.1,53.1,53.01,53.03,15800.0,53.1,53.1,53.01,53.03,15800.0
2014-04-08 12:10:00,53.06,53.14,53.01,53.12,10500.0,53.06,53.14,53.01,53.12,10500.0
2014-04-08 12:20:00,53.06,53.19,53.02,53.19,18200.0,53.06,53.19,53.02,53.19,18200.0
2014-04-08 12:30:00,53.23,53.27,53.18,53.22,12600.0,53.23,53.27,53.18,53.22,12600.0
2014-04-08 12:40:00,53.2,53.22,53.09,53.1,12000.0,53.2,53.22,53.09,53.1,12000.0
2014-04-08 12:50:00,53.09,53.12,53.03,53.03,6200.0,53.09,53.12,53.03,53.03,6200.0
2014-04-08 13:00:00,53.03,53.07,52.98,53.0,9700.0,53.03,53.07,52.98,53.0,9700.0
2014-04-08 13:10:00,53.02,53.11,52.98,53.05,22900.0,53.02,53.11,52.98,53.05,22900.0
2014-04-08 13:20:00,53.05,53.22,53.04,53.19,9300.0,53.05,53.22,53.04,53.19,9300.0
2014-04-08 13:30:00,53.2,53.21,53.13,53.21,11300.0,53.2,53.21,53.13,53.21,11300.0
2014-04-08 13:40:00,53.21,53.22,53.15,53.2,7800.0,53.21,53.22,53.15,53.2,7800.0
2014-04-08 13:50:00,53.18,53.23,53.16,53.21,15000.0,53.18,53.23,53.16,53.21,15000.0
2014-04-08 14:00:00,53.22,53.23,53.16,53.19,23500.0,53.22,53.23,53.16,53.19,23500.0
2014-04-08 14:10:00,53.17,53.19,53.04,53.04,27400.0,53.17,53.19,53.04,53.04,27400.0
2014-04-08 14:20:00,53.03,53.03,52.88,52.9,21600.0,53.03,53.03,52.88,52.9,21600.0
2014-04-08 14:30:00,52.89,53.01,52.87,52.95,15500.0,52.89,53.01,52.87,52.95,15500.0
2014-04-08 14:40:00,52.97,53.03,52.92,53.0,29200.0,52.97,53.03,52.92,53.0,29200.0
2014-04-08 14:50:00,53.0,53.1,52.93,52.96,15300.0,53.0,53.1,52.93,52.96,15300.0
2014-04-08 15:00:00,52.95,53.03,52.92,52.97,13500.0,52.95,53.03,52.92,52.97,13500.0
2014-04-08 15:10:00,52.97,53.02,52.94,52.97,16300.0,52.97,53.02,52.94,52.97,16300.0
2014-04-08 15:20:00,52.97,53.05,52.95,53.01,27800.0,52.97,53.05,52.95,53.01,27800.0
2014-04-08 15:30:00,53.01,53.03,52.97,53.02,67300.0,53.01,53.03,52.97,53.02,67300.0
2014-04-08 15:40:00,53.0,53.11,52.95,53.09,91700.0,53.0,53.11,52.95,53.09,91700.0
2014-04-08 15:50:00,53.09,53.22,53.09,53.16,145200.0,53.09,53.22,53.09,53.16,145200.0
2014-04-09 09:30:00,53.24,53.89,52.96,52.98,54200.0,53.24,53.89,52.96,52.98,54200.0
2014-04-09 09:40:00,52.98,53.14,52.67,52.79,48700.0,52.98,53.14,52.67,52.79,48700.0
2014-04-09 09:50:00,52.79,53.47,52.69,53.22,48200.0,52.79,53.47,52.69,53.22,48200.0
2014-04-09 10:00:00,53.26,53.43,53.14,53.15,47100.0,53.26,53.43,53.14,53.15,47100.0
2014-04-09 10:10:00,53.12,53.4,53.12,53.3,83000.0,53.12,53.4,53.12,53.3,83000.0
2014-04-09 10:20:00,53.33,53.58,53.23,53.23,149400.0,53.33,53.58,53.23,53.23,149400.0
2014-04-09 10:30:00,53.25,53.52,53.14,53.21,101100.0,53.25,53.52,53.14,53.21,101100.0
2014-04-09 10:40:00,53.17,53.38,53.17,53.32,95100.0,53.17,53.38,53.17,53.32,95100.0
2014-04-09 10:50:00,53.32,53.32,53.23,53.25,64300.0,53.32,53.32,53.23,53.25,64300.0
2014-04-09 11:00:00,53.24,53.35,53.24,53.35,28000.0,53.24,53.35,53.24,53.35,28000.0
2014-04-09 11:10:00,53.34,53.68,53.31,53.68,27800.0,53.34,53.68,53.31,53.68,27800.0
2014-04-09 11:20:00,53.68,53.8,53.6,53.8,47200.0,53.68,53.8,53.6,53.8,47200.0
2014-04-09 11:30:00,53.8,53.95,53.76,53.92,44400.0,53.8,53.95,53.76,53.92,44400.0
2014-04-09 11:40:00,53.93,54.2,53.88,54.19,49200.0,53.93,54.2,53.88,54.19,49200.0
2014-04-09 11:50:00,54.17,54.18,53.94,53.94,27200.0,54.17,54.18,53.94,53.94,27200.0
2014-04-09 12:00:00,53.94,53.97,53.77,53.77,16100.0,53.94,53.97,53.77,53.77,16100.0
2014-04-09 12:10:00,53.8,53.91,53.8,53.85,8200.0,53.8,53.91,53.8,53.85,8200.0
2014-04-09 12:20:00,53.86,53.89,53.72,53.83,18000.0,53.86,53.89,53.72,53.83,18000.0
2014-04-09 12:30:00,53.83,53.89,53.79,53.81,19700.0,53.83,53.89,53.79,53.81,19700.0
2014-04-09 12:40:00,53.84,53.94,53.77,53.92,33000.0,53.84,53.94,53.77,53.92,33000.0
2014-04-09 12:50:00,53.93,53.95,53.73,53.83,21800.0,53.93,53.95,53.73,53.83,21800.0
2014-04-09 13:00:00,53.84,54.04,53.84,54.03,25700.0,53.84,54.04,53.84,54.03,25700.0
2014-04-09 13:10:00,54.03,54.03,53.78,53.81,20000.0,54.03,54.03,53.78,53.81,20000.0
2014-04-09 13:20:00,53.82,54.01,53.82,54.0,40400.0,53.82,54.01,53.82,54.0,40400.0
2014-04-09 13:30:00,53.99,54.01,53.97,54.0,28400.0,53.99,54.01,53.97,54.0,28400.0
2014-04-09 13:40:00,54.0,54.03,53.97,54.01,19400.0,54.0,54.03,53.97,54.01,19400.0
2014-04-09 13:50:00,54.02,54.07,53.98,53.99,19800.0,54.02,54.07,53.98,53.99,19800.0
2014-04-09 14:00:00,53.98,54.28,53.98,54.27,52600.0,53.98,54.28,53.98,54.27,52600.0
2014-04-09 14:10:00,54.25,54.51,54.25,54.48,100300.0,54.25,54.51,54.25,54.48,100300.0
2014-04-09 14:20:00,54.49,54.57,54.35,54.35,44700.0,54.49,54.57,54.35,54.35,44700.0
2014-04-09 14:30:00,54.35,54.43,54.29,54.35,50300.0,54.35,54.43,54.29,54.35,50300.0
2014-04-09 14:40:00,54.36,54.44,54.33,54.41,27500.0,54.36,54.44,54.33,54.41,27500.0
2014-04-09 14:50:00,54.4,54.44,54.33,54.37,40900.0,54.4,54.44,54.33,54.37,40900.0
2014-04-09 15:00:00,54.37,54.49,54.31,54.42,83400.0,54.37,54.49,54.31,54.42,83400.0
2014-04-09 15:10:00,54.42,54.63,54.42,54.63,49200.0,54.42,54.63,54.42,54.63,49200.0
2014-04-09 15:20:00,54.63,54.74,54.53,54.55,97900.0,54.63,54.74,54.53,54.55,97900.0
2014-04-09 15:30:00,54.54,54.71,54.48,54.7,97600.0,54.54,54.71,54.48,54.7,97600.0
2014-04-09 15:40:00,54.68,54.72,54.48,54.55,139000.0,54.68,54.72,54.48,54.55,139000.0
2014-04-09 15:50:00,54.55,54.61,54.44,54.52,231700.0,54.55,54.61,54.44,54.52,231700.0
2014-04-10 09:30:00,53.8,54.41,53.52,53.74,173100.0,53.8,54.41,53.52,53.74,173100.0
2014-04-10 09:40:00,53.84,54.2,53.84,53.96,55300.0,53.84,54.2,53.84,53.96,55300.0
2014-04-10 09:50:00,53.98,54.09,53.79,53.93,70200.0,53.98,54.09,53.79,53.93,70200.0
2014-04-10 10:00:00,53.98,53.98,53.29,53.31,59900.0,53.98,53.98,53.29,53.31,59900.0
2014-04-10 10:10:00,53.33,53.65,53.15,53.54,67500.0,53.33,53.65,53.15,53.54,67500.0
2014-04-10 10:20:00,53.5,53.6,53.24,53.46,66500.0,53.5,53.6,53.24,53.46,66500.0
2014-04-10 10:30:00,53.47,53.58,53.21,53.34,64600.0,53.47,53.58,53.21,53.34,64600.0
2014-04-10 10:40:00,53.32,53.34,52.96,53.11,84700.0,53.32,53.34,52.96,53.11,84700.0
2014-04-10 10:50:00,53.12,53.23,52.91,52.99,75200.0,53.12,53.23,52.91,52.99,75200.0
2014-04-10 11:00:00,52.98,53.09,52.94,53.01,47900.0,52.98,53.09,52.94,53.01,47900.0
2014-04-10 11:10:00,53.0,53.08,52.92,52.97,64600.0,53.0,53.08,52.92,52.97,64600.0
2014-04-10 11:20:00,52.96,52.97,52.63,52.63,92400.0,52.96,52.97,52.63,52.63,92400.0
2014-04-10 11:30:00,52.66,52.81,52.64,52.77,65500.0,52.66,52.81,52.64,52.77,65500.0
2014-04-10 11:40:00,52.77,52.88,52.69,52.86,57200.0,52.77,52.88,52.69,52.86,57200.0
2014-04-10 11:50:00,52.79,52.82,52.63,52.68,40600.0,52.79,52.82,52.63,52.68,40600.0
2014-04-10 12:00:00,52.71,52.76,52.32,52.59,72900.0,52.71,52.76,52.32,52.59,72900.0
2014-04-10 12:10:00,52.6,52.77,52.59,52.72,63200.0,52.6,52.77,52.59,52.72,63200.0
2014-04-10 12:20:00,52.69,52.72,52.54,52.63,46100.0,52.69,52.72,52.54,52.63,46100.0
2014-04-10 12:30:00,52.63,52.65,52.5,52.54,44300.0,52.63,52.65,52.5,52.54,44300.0
2014-04-10 12:40:00,52.55,52.62,52.5,52.59,39400.0,52.55,52.62,52.5,52.59,39400.0
2014-04-10 12:50:00,52.56,52.75,52.56,52.67,20200.0,52.56,52.75,52.56,52.67,20200.0
2014-04-10 13:00:00,52.66,52.76,52.59,52.7,32100.0,52.66,52.76,52.59,52.7,32100.0
2014-04-10 13:10:00,52.67,52.68,52.5,52.54,39100.0,52.67,52.68,52.5,52.54,39100.0
2014-04-10 13:20:00,52.57,52.7,52.47,52.68,58500.0,52.57,52.7,52.47,52.68,58500.0
2014-04-10 13:30:00,52.69,52.76,52.63,52.69,72400.0,52.69,52.76,52.63,52.69,72400.0
2014-04-10 13:40:00,52.73,52.8,52.67,52.71,24000.0,52.73,52.8,52.67,52.71,24000.0
2014-04-10 13:50:00,52.71,52.8,52.64,52.69,23400.0,52.71,52.8,52.64,52.69,23400.0
2014-04-10 14:00:00,52.68,52.81,52.67,52.78,58000.0,52.68,52.81,52.67,52.78,58000.0
2014-04-10 14:10:00,52.78,53.06,52.71,53.05,114200.0,52.78,53.06,52.71,53.05,114200.0
2014-04-10 14:20:00,53.04,53.08,52.88,52.88,28200.0,53.04,53.08,52.88,52.88,28200.0
2014-04-10 14:30:00,52.87,52.88,52.7,52.74,19400.0,52.87,52.88,52.7,52.74,19400.0
2014-04-10 14:40:00,52.77,52.79,52.45,52.5,48400.0,52.77,52.79,52.45,52.5,48400.0
2014-04-10 14:50:00,52.49,52.53,52.42,52.51,60600.0,52.49,52.53,52.42,52.51,60600.0
2014-04-10 15:00:00,52.52,52.52,52.13,52.17,71900.0,52.52,52.52,52.13,52.17,71900.0
2014-04-10 15:10:00,52.17,52.42,52.13,52.42,60600.0,52.17,52.42,52.13,52.42,60600.0
2014-04-10 15:20:00,52.42,52.52,52.41,52.51,56500.0,52.42,52.52,52.41,52.51,56500.0
2014-04-10 15:30:00,52.51,52.69,52.47,52.62,94400.0,52.51,52.69,52.47,52.62,94400.0
2014-04-10 15:40:00,52.63,52.8,52.6,52.77,74800.0,52.63,52.8,52.6,52.77,74800.0
2014-04-10 15:50:00,52.77,52.77,52.56,52.57,112600.0,52.77,52.77,52.56,52.57,112600.0
2014-04-11 09:30:00,52.06,52.39,51.58,52.16,89200.0,52.06,52.39,51.58,52.16,89200.0
2014-04-11 09:40:00,52.16,52.5,52.05,52.22,54400.0,52.16,52.5,52.05,52.22,54400.0
2014-04-11 09:50:00,52.18,52.23,51.92,51.93,149500.0,52.18,52.23,51.92,51.93,149500.0
2014-04-11 10:00:00,51.93,52.15,51.25,51.49,192100.0,51.93,52.15,51.25,51.49,192100.0
2014-04-11 10:10:00,51.48,51.51,51.22,51.35,138100.0,51.48,51.51,51.22,51.35,138100.0
2014-04-11 10:20:00,51.37,51.54,51.17,51.52,117700.0,51.37,51.54,51.17,51.52,117700.0
2014-04-11 10:30:00,51.5,51.85,51.46,51.69,126200.0,51.5,51.85,51.46,51.69,126200.0
2014-04-11 10:40:00,51.67,52.01,51.67,51.96,55000.0,51.67,52.01,51.67,51.96,55000.0
2014-04-11 10:50:00,51.95,52.36,51.91,52.34,49000.0,51.95,52.36,51.91,52.34,49000.0
2014-04-11 11:00:00,52.31,52.34,52.1,52.11,61300.0,52.31,52.34,52.1,52.11,61300.0
2014-04-11 11:10:00,52.12,52.38,52.08,52.26,52700.0,52.12,52.38,52.08,52.26,52700.0
2014-04-11 11:20:00,52.3,52.5,52.2,52.5,51100.0,52.3,52.5,52.2,52.5,51100.0
2014-04-11 11:30:00,52.44,52.49,52.25,52.32,13700.0,52.44,52.49,52.25,52.32,13700.0
2014-04-11 11:40:00,52.32,52.33,52.16,52.25,17200.0,52.32,52.33,52.16,52.25,17200.0
2014-04-11 11:50:00,52.28,52.28,52.18,52.23,11700.0,52.28,52.28,52.18,52.23,11700.0
2014-04-11 12:00:00,52.24,52.29,52.16,52.17,60200.0,52.24,52.29,52.16,52.17,60200.0
2014-04-11 12:10:00,52.17,52.17,51.93,52.11,16600.0,52.17,52.17,51.93,52.11,16600.0
2014-04-11 12:20:00,52.13,52.4,52.1,52.4,23900.0,52.13,52.4,52.1,52.4,23900.0
2014-04-11 12:30:00,52.42,52.43,52.34,52.41,16200.0,52.42,52.43,52.34,52.41,16200.0
2014-04-11 12:40:00,52.43,52.54,52.42,52.42,31000.0,52.43,52.54,52.42,52.42,31000.0
2014-04-11 12:50:00,52.44,52.5,52.2,52.36,35600.0,52.44,52.5,52.2,52.36,35600.0
2014-04-11 13:00:00,52.35,52.38,52.14,52.19,34100.0,52.35,52.38,52.14,52.19,34100.0
2014-04-11 13:10:00,52.19,52.24,52.14,52.16,17700.0,52.19,52.24,52.14,52.16,17700.0
2014-04-11 13:20:00,52.17,52.23,52.1,52.17,18100.0,52.17,52.23,52.1,52.17,18100.0
2014-04-11 13:30:00,52.17,52.17,52.06,52.06,20500.0,52.17,52.17,52.06,52.06,20500.0
2014-04-11 13:40:00,52.09,52.16,52.02,52.03,11500.0,52.09,52.16,52.02,52.03,11500.0
2014-04-11 13:50:00,52.03,52.04,51.67,51.73,42600.0,52.03,52.04,51.67,51.73,42600.0
2014-04-11 14:00:00,51.74,51.96,51.74,51.92,28100.0,51.74,51.96,51.74,51.92,28100.0
2014-04-11 14:10:00,51.91,51.93,51.8,51.82,13200.0,51.91,51.93,51.8,51.82,13200.0
2014-04-11 14:20:00,51.84,51.94,51.8,51.83,15400.0,51.84,51.94,51.8,51.83,15400.0
2014-04-11 14:30:00,51.85,51.86,51.77,51.79,11600.0,51.85,51.86,51.77,51.79,11600.0
2014-04-11 14:40:00,51.78,51.83,51.65,51.69,23600.0,51.78,51.83,51.65,51.69,23600.0
2014-04-11 14:50:00,51.66,51.82,51.64,51.81,33200.0,51.66,51.82,51.64,51.81,33200.0
2014-04-11 15:00:00,51.78,51.88,51.75,51.87,20300.0,51.78,51.88,51.75,51.87,20300.0
2014-04-11 15:10:00,51.87,51.88,51.79,51.86,21800.0,51.87,51.88,51.79,51.86,21800.0
2014-04-11 15:20:00,51.86,52.07,51.84,52.05,46400.0,51.86,52.07,51.84,52.05,46400.0
2014-04-11 15:30:00,52.06,52.11,52.03,52.08,71000.0,52.06,52.11,52.03,52.08,71000.0
2014-04-11 15:40:00,52.07,52.24,51.99,52.22,113400.0,52.07,52.24,51.99,52.22,113400.0
2014-04-11 15:50:00,52.2,52.22,52.0,52.1,275000.0,52.2,52.22,52.0,52.1,275000.0
2014-04-14 09:30:00,52.39,52.86,52.19,52.41,41800.0,52.39,52.86,52.19,52.41,41800.0
2014-04-14 09:40:00,52.45,52.75,52.05,52.17,41400.0,52.45,52.75,52.05,52.17,41400.0
2014-04-14 09:50:00,52.22,52.82,52.15,52.64,105600.0,52.22,52.82,52.15,52.64,105600.0
2014-04-14 10:00:00,52.64,52.86,52.52,52.83,89200.0,52.64,52.86,52.52,52.83,89200.0
2014-04-14 10:10:00,52.84,52.88,52.51,52.59,89800.0,52.84,52.88,52.51,52.59,89800.0
2014-04-14 10:20:00,52.55,52.96,52.44,52.95,29700.0,52.55,52.96,52.44,52.95,29700.0
2014-04-14 10:30:00,52.95,53.2,52.88,53.14,42200.0,52.95,53.2,52.88,53.14,42200.0
2014-04-14 10:40:00,53.13,53.39,53.13,53.38,64300.0,53.13,53.39,53.13,53.38,64300.0
2014-04-14 10:50:00,53.39,53.43,53.28,53.39,37800.0,53.39,53.43,53.28,53.39,37800.0
2014-04-14 11:00:00,53.36,53.45,53.25,53.32,84100.0,53.36,53.45,53.25,53.32,84100.0
2014-04-14 11:10:00,53.28,53.44,53.26,53.4,80800.0,53.28,53.44,53.26,53.4,80800.0
2014-04-14 11:20:00,53.41,53.5,53.39,53.47,79000.0,53.41,53.5,53.39,53.47,79000.0
2014-04-14 11:30:00,53.45,53.68,53.44,53.55,83600.0,53.45,53.68,53.44,53.55,83600.0
2014-04-14 11:40:00,53.54,53.56,53.44,53.51,107100.0,53.54,53.56,53.44,53.51,107100.0
2014-04-14 11:50:00,53.51,53.55,53.34,53.38,54700.0,53.51,53.55,53.34,53.38,54700.0
2014-04-14 12:00:00,53.38,53.45,53.34,53.41,41300.0,53.38,53.45,53.34,53.41,41300.0
2014-04-14 12:10:00,53.42,53.46,53.4,53.43,18400.0,53.42,53.46,53.4,53.43,18400.0
2014-04-14 12:20:00,53.43,53.45,53.27,53.34,38900.0,53.43,53.45,53.27,53.34,38900.0
2014-04-14 12:30:00,53.34,53.34,53.15,53.19,104400.0,53.34,53.34,53.15,53.19,104400.0
2014-04-14 12:40:00,53.19,53.25,53.12,53.15,51700.0,53.19,53.25,53.12,53.15,51700.0
2014-04-14 12:50:00,53.15,53.18,53.04,53.11,60400.0,53.15,53.18,53.04,53.11,60400.0
2014-04-14 13:00:00,53.08,53.15,53.0,53.02,98300.0,53.08,53.15,53.0,53.02,98300.0
2014-04-14 13:10:00,53.02,53.11,52.8,52.8,35400.0,53.02,53.11,52.8,52.8,35400.0
2014-04-14 13:20:00,52.81,52.9,52.7,52.7,33400.0,52.81,52.9,52.7,52.7,33400.0
2014-04-14 13:30:00,52.69,52.85,52.69,52.7,31000.0,52.69,52.85,52.69,52.7,31000.0
2014-04-14 13:40:00,52.74,52.83,52.61,52.61,26600.0,52.74,52.83,52.61,52.61,26600.0
2014-04-14 13:50:00,52.63,52.75,52.59,52.59,13300.0,52.63,52.75,52.59,52.59,13300.0
2014-04-14 14:00:00,52.59,52.61,52.54,52.61,27200.0,52.59,52.61,52.54,52.61,27200.0
2014-04-14 14:10:00,52.63,52.66,52.53,52.53,23100.0,52.63,52.66,52.53,52.53,23100.0
2014-04-14 14:20:00,52.55,52.57,52.27,52.29,103900.0,52.55,52.57,52.27,52.29,103900.0
2014-04-14 14:30:00,52.28,52.51,52.28,52.51,56400.0,52.28,52.51,52.28,52.51,56400.0
2014-04-14 14:40:00,52.48,52.51,52.4,52.48,18000.0,52.48,52.51,52.4,52.48,18000.0
2014-04-14 14:50:00,52.51,52.56,52.44,52.44,20100.0,52.51,52.56,52.44,52.44,20100.0
2014-04-14 15:00:00,52.46,52.46,52.19,52.19,37100.0,52.46,52.46,52.19,52.19,37100.0
2014-04-14 15:10:00,52.17,52.18,52.02,52.11,35300.0,52.17,52.18,52.02,52.11,35300.0
2014-04-14 15:20:00,52.1,52.2,52.05,52.09,63700.0,52.1,52.2,52.05,52.09,63700.0
2014-04-14 15:30:00,52.09,52.27,52.07,52.26,108600.0,52.09,52.27,52.07,52.26,108600.0
2014-04-14 15:40:00,52.26,52.43,52.17,52.42,84300.0,52.26,52.43,52.17,52.42,84300.0
2014-04-14 15:50:00,52.41,52.45,52.31,52.39,136000.0,52.41,52.45,52.31,52.39,136000.0
2014-04-15 09:30:00,52.87,53.13,52.19,52.97,101300.0,52.87,53.13,52.19,52.97,101300.0
2014-04-15 09:40:00,52.79,53.39,52.67,53.39,89300.0,52.79,53.39,52.67,53.39,89300.0
2014-04-15 09:50:00,53.39,53.49,53.01,53.08,55500.0,53.39,53.49,53.01,53.08,55500.0
2014-04-15 10:00:00,53.1,53.11,52.79,52.82,33100.0,53.1,53.11,52.79,52.82,33100.0
2014-04-15 10:10:00,52.85,52.97,52.55,52.59,77500.0,52.85,52.97,52.55,52.59,77500.0
2014-04-15 10:20:00,52.57,52.62,52.31,52.32,49500.0,52.57,52.62,52.31,52.32,49500.0
2014-04-15 10:30:00,52.31,52.4,52.25,52.34,93400.0,52.31,52.4,52.25,52.34,93400.0
2014-04-15 10:40:00,52.35,52.55,52.35,52.46,19900.0,52.35,52.55,52.35,52.46,19900.0
2014-04-15 10:50:00,52.46,52.52,52.25,52.31,25900.0,52.46,52.52,52.25,52.31,25900.0
2014-04-15 11:00:00,52.29,52.36,52.21,52.25,30000.0,52.29,52.36,52.21,52.25,30000.0
2014-04-15 11:10:00,52.25,52.3,52.07,52.2,42500.0,52.25,52.3,52.07,52.2,42500.0
2014-04-15 11:20:00,52.2,52.33,52.12,52.24,37600.0,52.2,52.33,52.12,52.24,37600.0
2014-04-15 11:30:00,52.24,52.39,52.17,52.36,46700.0,52.24,52.39,52.17,52.36,46700.0
2014-04-15 11:40:00,52.34,52.35,51.99,52.03,22300.0,52.34,52.35,51.99,52.03,22300.0
2014-04-15 11:50:00,52.06,52.14,51.78,52.11,60900.0,52.06,52.14,51.78,52.11,60900.0
2014-04-15 12:00:00,52.11,52.11,51.84,51.88,26200.0,52.11,52.11,51.84,51.88,26200.0
2014-04-15 12:10:00,51.91,52.0,51.85,51.97,20500.0,51.91,52.0,51.85,51.97,20500.0
2014-04-15 12:20:00,51.93,51.95,51.74,51.91,24400.0,51.93,51.95,51.74,51.91,24400.0
2014-04-15 12:30:00,51.93,51.93,51.48,51.65,65200.0,51.93,51.93,51.48,51.65,65200.0
2014-04-15 12:40:00,51.62,51.83,51.6,51.73,45700.0,51.62,51.83,51.6,51.73,45700.0
2014-04-15 12:50:00,51.75,51.84,51.7,51.73,13000.0,51.75,51.84,51.7,51.73,13000.0
2014-04-15 13:00:00,51.67,51.77,51.61,51.71,24400.0,51.67,51.77,51.61,51.71,24400.0
2014-04-15 13:10:00,51.73,51.96,51.63,51.86,18100.0,51.73,51.96,51.63,51.86,18100.0
2014-04-15 13:20:00,51.86,51.91,51.77,51.91,15100.0,51.86,51.91,51.77,51.91,15100.0
2014-04-15 13:30:00,51.95,52.12,51.85,51.99,20600.0,51.95,52.12,51.85,51.99,20600.0
2014-04-15 13:40:00,52.0,52.06,51.92,51.95,23200.0,52.0,52.06,51.92,51.95,23200.0
2014-04-15 13:50:00,51.96,52.03,51.92,52.01,72500.0,51.96,52.03,51.92,52.01,72500.0
2014-04-15 14:00:00,52.02,52.21,51.99,52.13,38400.0,52.02,52.21,51.99,52.13,38400.0
2014-04-15 14:10:00,52.11,52.25,52.09,52.12,16100.0,52.11,52.25,52.09,52.12,16100.0
2014-04-15 14:20:00,52.09,52.26,52.09,52.24,15800.0,52.09,52.26,52.09,52.24,15800.0
2014-04-15 14:30:00,52.21,52.42,52.21,52.41,22400.0,52.21,52.42,52.21,52.41,22400.0
2014-04-15 14:40:00,52.41,52.6,52.33,52.59,35100.0,52.41,52.6,52.33,52.59,35100.0
2014-04-15 14:50:00,52.6,52.71,52.46,52.47,52200.0,52.6,52.71,52.46,52.47,52200.0
2014-04-15 15:00:00,52.47,52.56,52.35,52.38,24800.0,52.47,52.56,52.35,52.38,24800.0
2014-04-15 15:10:00,52.37,52.64,52.37,52.61,25900.0,52.37,52.64,52.37,52.61,25900.0
2014-04-15 15:20:00,52.63,52.63,52.49,52.58,33100.0,52.63,52.63,52.49,52.58,33100.0
2014-04-15 15:30:00,52.58,52.61,52.42,52.49,42400.0,52.58,52.61,52.42,52.49,42400.0
2014-04-15 15:40:00,52.49,52.55,52.38,52.55,81700.0,52.49,52.55,52.38,52.55,81700.0
2014-04-15 15:50:00,52.57,52.6,52.45,52.53,102900.0,52.57,52.6,52.45,52.53,102900.0
2014-04-16 09:30:00,52.85,53.33,52.44,52.47,89400.0,52.85,53.33,52.44,52.47,89400.0
2014-04-16 09:40:00,52.48,52.92,52.48,52.5,43700.0,52.48,52.92,52.48,52.5,43700.0
2014-04-16 09:50:00,52.47,52.74,52.28,52.65,20300.0,52.47,52.74,52.28,52.65,20300.0
2014-04-16 10:00:00,52.63,52.69,52.35,52.38,30700.0,52.63,52.69,52.35,52.38,30700.0
2014-04-16 10:10:00,52.45,52.69,52.45,52.65,31600.0,52.45,52.69,52.45,52.65,31600.0
2014-04-16 10:20:00,52.7,52.92,52.65,52.76,48700.0,52.7,52.92,52.65,52.76,48700.0
2014-04-16 10:30:00,52.76,52.85,52.6,52.67,18900.0,52.76,52.85,52.6,52.67,18900.0
2014-04-16 10:40:00,52.65,52.68,52.44,52.53,22400.0,52.65,52.68,52.44,52.53,22400.0
2014-04-16 10:50:00,52.5,52.71,52.49,52.55,15900.0,52.5,52.71,52.49,52.55,15900.0
2014-04-16 11:00:00,52.55,52.62,52.44,52.54,30400.0,52.55,52.62,52.44,52.54,30400.0
2014-04-16 11:10:00,52.53,52.65,52.53,52.64,23600.0,52.53,52.65,52.53,52.64,23600.0
2014-04-16 11:20:00,52.64,52.72,52.59,52.67,9900.0,52.64,52.72,52.59,52.67,9900.0
2014-04-16 11:30:00,52.66,52.75,52.57,52.66,45900.0,52.66,52.75,52.57,52.66,45900.0
2014-04-16 11:40:00,52.66,52.66,52.37,52.37,32000.0,52.66,52.66,52.37,52.37,32000.0
2014-04-16 11:50:00,52.39,52.75,52.39,52.75,25000.0,52.39,52.75,52.39,52.75,25000.0
2014-04-16 12:00:00,52.77,52.93,52.74,52.8,17800.0,52.77,52.93,52.74,52.8,17800.0
2014-04-16 12:10:00,52.8,52.88,52.77,52.83,67300.0,52.8,52.88,52.77,52.83,67300.0
2014-04-16 12:20:00,52.84,52.84,52.66,52.81,51000.0,52.84,52.84,52.66,52.81,51000.0
2014-04-16 12:30:00,52.83,52.86,52.57,52.62,24800.0,52.83,52.86,52.57,52.62,24800.0
2014-04-16 12:40:00,52.62,52.69,52.57,52.58,9800.0,52.62,52.69,52.57,52.58,9800.0
2014-04-16 12:50:00,52.59,52.67,52.41,52.43,21000.0,52.59,52.67,52.41,52.43,21000.0
2014-04-16 13:00:00,52.44,52.55,52.35,52.45,18200.0,52.44,52.55,52.35,52.45,18200.0
2014-04-16 13:10:00,52.47,52.7,52.45,52.65,31200.0,52.47,52.7,52.45,52.65,31200.0
2014-04-16 13:20:00,52.62,52.75,52.6,52.72,20300.0,52.62,52.75,52.6,52.72,20300.0
2014-04-16 13:30:00,52.72,52.72,52.47,52.52,30000.0,52.72,52.72,52.47,52.52,30000.0
2014-04-16 13:40:00,52.55,52.59,52.42,52.55,30300.0,52.55,52.59,52.42,52.55,30300.0
2014-04-16 13:50:00,52.54,52.56,52.4,52.47,17500.0,52.54,52.56,52.4,52.47,17500.0
2014-04-16 14:00:00,52.47,52.47,52.36,52.38,25100.0,52.47,52.47,52.36,52.38,25100.0
2014-04-16 14:10:00,52.41,52.44,52.21,52.35,37400.0,52.41,52.44,52.21,52.35,37400.0
2014-04-16 14:20:00,52.34,52.38,52.25,52.32,11500.0,52.34,52.38,52.25,52.32,11500.0
2014-04-16 14:30:00,52.37,52.46,52.31,52.4,14700.0,52.37,52.46,52.31,52.4,14700.0
2014-04-16 14:40:00,52.42,52.58,52.4,52.52,23600.0,52.42,52.58,52.4,52.52,23600.0
2014-04-16 14:50:00,52.52,52.59,52.5,52.58,21900.0,52.52,52.59,52.5,52.58,21900.0
2014-04-16 15:00:00,52.58,52.7,52.57,52.65,37100.0,52.58,52.7,52.57,52.65,37100.0
2014-04-16 15:10:00,52.65,52.76,52.63,52.73,38500.0,52.65,52.76,52.63,52.73,38500.0
2014-04-16 15:20:00,52.75,52.9,52.72,52.86,43000.0,52.75,52.9,52.72,52.86,43000.0
2014-04-16 15:30:00,52.86,52.86,52.72,52.73,56100.0,52.86,52.86,52.72,52.73,56100.0
2014-04-16 15:40:00,52.72,52.79,52.59,52.66,82800.0,52.72,52.79,52.59,52.66,82800.0
2014-04-16 15:50:00,52.67,52.75,52.63,52.71,145400.0,52.67,52.75,52.63,52.71,145400.0
2014-04-17 09:30:00,52.68,53.12,52.48,53.06,34500.0,52.68,53.12,52.48,53.06,34500.0
2014-04-17 09:40:00,53.12,53.18,52.61,52.66,39400.0,53.12,53.18,52.61,52.66,39400.0
2014-04-17 09:50:00,52.68,52.75,52.24,52.28,102500.0,52.68,52.75,52.24,52.28,102500.0
2014-04-17 10:00:00,52.32,52.35,52.19,52.3,49300.0,52.32,52.35,52.19,52.3,49300.0
2014-04-17 10:10:00,52.24,52.46,52.21,52.41,65600.0,52.24,52.46,52.21,52.41,65600.0
2014-04-17 10:20:00,52.42,52.61,52.37,52.59,45900.0,52.42,52.61,52.37,52.59,45900.0
2014-04-17 10:30:00,52.65,52.76,52.49,52.58,51500.0,52.65,52.76,52.49,52.58,51500.0
2014-04-17 10:40:00,52.57,52.63,52.3,52.37,49700.0,52.57,52.63,52.3,52.37,49700.0
2014-04-17 10:50:00,52.36,52.58,52.29,52.52,60000.0,52.36,52.58,52.29,52.52,60000.0
2014-04-17 11:00:00,52.52,52.59,52.31,52.45,34500.0,52.52,52.59,52.31,52.45,34500.0
2014-04-17 11:10:00,52.41,52.45,52.33,52.42,44600.0,52.41,52.45,52.33,52.42,44600.0
2014-04-17 11:20:00,52.41,52.61,52.41,52.45,36500.0,52.41,52.61,52.41,52.45,36500.0
2014-04-17 11:30:00,52.45,52.52,52.36,52.38,57300.0,52.45,52.52,52.36,52.38,57300.0
2014-04-17 11:40:00,52.36,52.39,52.16,52.18,35400.0,52.36,52.39,52.16,52.18,35400.0
2014-04-17 11:50:00,52.15,52.17,51.91,51.94,45000.0,52.15,52.17,51.91,51.94,45000.0
2014-04-17 12:00:00,51.94,52.17,51.9,52.14,27600.0,51.94,52.17,51.9,52.14,27600.0
2014-04-17 12:10:00,52.14,52.19,52.08,52.1,23800.0,52.14,52.19,52.08,52.1,23800.0
2014-04-17 12:20:00,52.09,52.09,51.93,52.03,68300.0,52.09,52.09,51.93,52.03,68300.0
2014-04-17 12:30:00,52.04,52.06,51.81,51.84,42200.0,52.04,52.06,51.81,51.84,42200.0
2014-04-17 12:40:00,51.85,51.88,51.62,51.72,58500.0,51.85,51.88,51.62,51.72,58500.0
2014-04-17 12:50:00,51.73,51.85,51.71,51.84,113300.0,51.73,51.85,51.71,51.84,113300.0
2014-04-17 13:00:00,51.82,52.06,51.82,51.9,132100.0,51.82,52.06,51.82,51.9,132100.0
2014-04-17 13:10:00,51.9,52.13,51.89,51.96,49400.0,51.9,52.13,51.89,51.96,49400.0
2014-04-17 13:20:00,51.96,51.99,51.88,51.9,24800.0,51.96,51.99,51.88,51.9,24800.0
2014-04-17 13:30:00,51.9,52.0,51.89,51.99,36600.0,51.9,52.0,51.89,51.99,36600.0
2014-04-17 13:40:00,51.99,52.07,51.89,51.96,115600.0,51.99,52.07,51.89,51.96,115600.0
2014-04-17 13:50:00,51.97,52.06,51.95,51.95,28100.0,51.97,52.06,51.95,51.95,28100.0
2014-04-17 14:00:00,51.98,52.05,51.92,52.05,22300.0,51.98,52.05,51.92,52.05,22300.0
2014-04-17 14:10:00,52.05,52.06,51.98,52.04,25700.0,52.05,52.06,51.98,52.04,25700.0
2014-04-17 14:20:00,52.03,52.1,52.01,52.04,39500.0,52.03,52.1,52.01,52.04,39500.0
2014-04-17 14:30:00,52.03,52.08,52.0,52.01,18700.0,52.03,52.08,52.0,52.01,18700.0
2014-04-17 14:40:00,52.02,52.1,52.01,52.04,43600.0,52.02,52.1,52.01,52.04,43600.0
2014-04-17 14:50:00,52.04,52.24,52.0,52.19,102200.0,52.04,52.24,52.0,52.19,102200.0
2014-04-17 15:00:00,52.15,52.17,51.97,52.05,55600.0,52.15,52.17,51.97,52.05,55600.0
2014-04-17 15:10:00,52.04,52.2,52.02,52.03,92400.0,52.04,52.2,52.02,52.03,92400.0
2014-04-17 15:20:00,52.04,52.05,51.95,51.98,56700.0,52.04,52.05,51.95,51.98,56700.0
2014-04-17 15:30:00,51.97,51.98,51.87,51.89,104900.0,51.97,51.98,51.87,51.89,104900.0
2014-04-17 15:40:00,51.9,51.94,51.81,51.93,147100.0,51.9,51.94,51.81,51.93,147100.0
2014-04-17 15:50:00,51.93,51.94,51.67,51.7,256300.0,51.93,51.94,51.67,51.7,256300.0
2014-04-21 09:30:00,51.7,51.7,50.41,50.59,235400.0,51.7,51.7,50.41,50.59,235400.0
2014-04-21 09:40:00,50.55,50.69,50.1,50.13,203800.0,50.55,50.69,50.1,50.13,203800.0
2014-04-21 09:50:00,50.12,50.43,49.48,49.74,343300.0,50.12,50.43,49.48,49.74,343300.0
2014-04-21 10:00:00,49.72,49.83,49.14,49.28,253000.0,49.72,49.83,49.14,49.28,253000.0
2014-04-21 10:10:00,49.28,49.57,49.06,49.35,210000.0,49.28,49.57,49.06,49.35,210000.0
2014-04-21 10:20:00,49.36,49.49,49.13,49.2,117800.0,49.36,49.49,49.13,49.2,117800.0
2014-04-21 10:30:00,49.16,49.25,48.65,48.68,235600.0,49.16,49.25,48.65,48.68,235600.0
2014-04-21 10:40:00,48.7,48.97,48.7,48.84,130400.0,48.7,48.97,48.7,48.84,130400.0
2014-04-21 10:50:00,48.84,48.91,48.53,48.66,183800.0,48.84,48.91,48.53,48.66,183800.0
2014-04-21 11:00:00,48.66,48.94,48.6,48.94,246800.0,48.66,48.94,48.6,48.94,246800.0
2014-04-21 11:10:00,48.9,49.19,48.9,49.06,153200.0,48.9,49.19,48.9,49.06,153200.0
2014-04-21 11:20:00,49.05,49.06,48.66,48.78,169900.0,49.05,49.06,48.66,48.78,169900.0
2014-04-21 11:30:00,48.75,48.8,48.16,48.32,329900.0,48.75,48.8,48.16,48.32,329900.0
2014-04-21 11:40:00,48.32,48.6,48.31,48.46,137600.0,48.32,48.6,48.31,48.46,137600.0
2014-04-21 11:50:00,48.46,48.8,48.45,48.8,84900.0,48.46,48.8,48.45,48.8,84900.0
2014-04-21 12:00:00,48.8,48.95,48.67,48.8,120300.0,48.8,48.95,48.67,48.8,120300.0
2014-04-21 12:10:00,48.82,48.91,48.78,48.79,81300.0,48.82,48.91,48.78,48.79,81300.0
2014-04-21 12:20:00,48.79,48.85,48.3,48.35,205500.0,48.79,48.85,48.3,48.35,205500.0
2014-04-21 12:30:00,48.37,48.5,48.2,48.27,260200.0,48.37,48.5,48.2,48.27,260200.0
2014-04-21 12:40:00,48.27,48.64,48.21,48.54,157800.0,48.27,48.64,48.21,48.54,157800.0
2014-04-21 12:50:00,48.54,48.63,48.51,48.55,114600.0,48.54,48.63,48.51,48.55,114600.0
2014-04-21 13:00:00,48.55,48.56,48.27,48.3,107200.0,48.55,48.56,48.27,48.3,107200.0
2014-04-21 13:10:00,48.31,48.46,48.25,48.4,131500.0,48.31,48.46,48.25,48.4,131500.0
2014-04-21 13:20:00,48.43,48.52,48.3,48.43,79300.0,48.43,48.52,48.3,48.43,79300.0
2014-04-21 13:30:00,48.43,48.52,48.06,48.14,311800.0,48.43,48.52,48.06,48.14,311800.0
2014-04-21 13:40:00,48.14,48.25,47.91,48.09,226800.0,48.14,48.25,47.91,48.09,226800.0
2014-04-21 13:50:00,48.09,48.56,48.08,48.55,120400.0,48.09,48.56,48.08,48.55,120400.0
2014-04-21 14:00:00,48.55,48.66,48.36,48.46,79300.0,48.55,48.66,48.36,48.46,79300.0
2014-04-21 14:10:00,48.46,48.78,48.46,48.71,110700.0,48.46,48.78,48.46,48.71,110700.0
2014-04-21 14:20:00,48.69,48.84,48.59,48.82,115500.0,48.69,48.84,48.59,48.82,115500.0
2014-04-21 14:30:00,48.82,48.91,48.81,48.9,115900.0,48.82,48.91,48.81,48.9,115900.0
2014-04-21 14:40:00,48.91,48.98,48.84,48.91,99200.0,48.91,48.98,48.84,48.91,99200.0
2014-04-21 14:50:00,48.92,49.0,48.88,48.93,66500.0,48.92,49.0,48.88,48.93,66500.0
2014-04-21 15:00:00,48.93,48.99,48.84,48.87,125300.0,48.93,48.99,48.84,48.87,125300.0
2014-04-21 15:10:00,48.85,49.12,48.83,49.01,179800.0,48.85,49.12,48.83,49.01,179800.0
2014-04-21 15:20:00,49.01,49.01,48.86,48.97,92900.0,49.01,49.01,48.86,48.97,92900.0
2014-04-21 15:30:00,48.97,49.08,48.95,49.02,113100.0,48.97,49.08,48.95,49.02,113100.0
2014-04-21 15:40:00,49.02,49.07,49.0,49.02,171600.0,49.02,49.07,49.0,49.02,171600.0
2014-04-21 15:50:00,49.02,49.12,49.0,49.06,365800.0,49.02,49.12,49.0,49.06,365800.0
2014-04-22 09:30:00,49.19,49.19,48.42,48.97,140400.0,49.19,49.19,48.42,48.97,140400.0
2014-04-22 09:40:00,48.89,49.08,48.78,48.96,187800.0,48.89,49.08,48.78,48.96,187800.0
2014-04-22 09:50:00,48.93,48.94,48.37,48.69,171600.0,48.93,48.94,48.37,48.69,171600.0
2014-04-22 10:00:00,48.69,48.77,48.23,48.36,165700.0,48.69,48.77,48.23,48.36,165700.0
2014-04-22 10:10:00,48.34,48.48,48.11,48.16,147700.0,48.34,48.48,48.11,48.16,147700.0
2014-04-22 10:20:00,48.16,48.34,47.94,48.31,195000.0,48.16,48.34,47.94,48.31,195000.0
2014-04-22 10:30:00,48.31,48.33,48.1,48.27,113500.0,48.31,48.33,48.1,48.27,113500.0
2014-04-22 10:40:00,48.3,48.44,48.26,48.37,49500.0,48.3,48.44,48.26,48.37,49500.0
2014-04-22 10:50:00,48.38,48.55,48.38,48.54,66400.0,48.38,48.55,48.38,48.54,66400.0
2014-04-22 11:00:00,48.54,48.62,48.37,48.41,103100.0,48.54,48.62,48.37,48.41,103100.0
2014-04-22 11:10:00,48.4,48.47,48.35,48.36,55500.0,48.4,48.47,48.35,48.36,55500.0
2014-04-22 11:20:00,48.35,48.37,48.23,48.3,63000.0,48.35,48.37,48.23,48.3,63000.0
2014-04-22 11:30:00,48.3,48.34,48.24,48.25,63500.0,48.3,48.34,48.24,48.25,63500.0
2014-04-22 11:40:00,48.25,48.26,48.02,48.04,115500.0,48.25,48.26,48.02,48.04,115500.0
2014-04-22 11:50:00,48.03,48.08,48.0,48.02,113900.0,48.03,48.08,48.0,48.02,113900.0
2014-04-22 12:00:00,48.01,48.06,48.0,48.03,53300.0,48.01,48.06,48.0,48.03,53300.0
2014-04-22 12:10:00,48.04,48.16,48.04,48.07,65400.0,48.04,48.16,48.04,48.07,65400.0
2014-04-22 12:20:00,48.06,48.12,48.05,48.09,57600.0,48.06,48.12,48.05,48.09,57600.0
2014-04-22 12:30:00,48.09,48.14,48.04,48.12,60100.0,48.09,48.14,48.04,48.12,60100.0
2014-04-22 12:40:00,48.12,48.13,48.05,48.08,63600.0,48.12,48.13,48.05,48.08,63600.0
2014-04-22 12:50:00,48.08,48.11,48.03,48.1,61700.0,48.08,48.11,48.03,48.1,61700.0
2014-04-22 13:00:00,48.07,48.11,48.05,48.05,47800.0,48.07,48.11,48.05,48.05,47800.0
2014-04-22 13:10:00,48.05,48.06,47.94,48.04,129500.0,48.05,48.06,47.94,48.04,129500.0
2014-04-22 13:20:00,48.05,48.07,47.97,48.0,109100.0,48.05,48.07,47.97,48.0,109100.0
2014-04-22 13:30:00,47.99,48.13,47.95,48.09,58700.0,47.99,48.13,47.95,48.09,58700.0
2014-04-22 13:40:00,48.09,48.1,48.06,48.07,38500.0,48.09,48.1,48.06,48.07,38500.0
2014-04-22 13:50:00,48.08,48.24,48.07,48.19,52600.0,48.08,48.24,48.07,48.19,52600.0
2014-04-22 14:00:00,48.19,48.2,48.06,48.13,61200.0,48.19,48.2,48.06,48.13,61200.0
2014-04-22 14:10:00,48.14,48.33,48.14,48.23,70600.0,48.14,48.33,48.14,48.23,70600.0
2014-04-22 14:20:00,48.22,48.34,48.22,48.24,42700.0,48.22,48.34,48.22,48.24,42700.0
2014-04-22 14:30:00,48.25,48.33,48.24,48.24,56600.0,48.25,48.33,48.24,48.24,56600.0
2014-04-22 14:40:00,48.25,48.25,48.16,48.16,36000.0,48.25,48.25,48.16,48.16,36000.0
2014-04-22 14:50:00,48.16,48.17,48.1,48.15,36500.0,48.16,48.17,48.1,48.15,36500.0
2014-04-22 15:00:00,48.14,48.18,48.11,48.13,63700.0,48.14,48.18,48.11,48.13,63700.0
2014-04-22 15:10:00,48.15,48.16,48.05,48.09,154700.0,48.15,48.16,48.05,48.09,154700.0
2014-04-22 15:20:00,48.09,48.29,48.08,48.29,117000.0,48.09,48.29,48.08,48.29,117000.0
2014-04-22 15:30:00,48.28,48.44,48.27,48.42,192200.0,48.28,48.44,48.27,48.42,192200.0
2014-04-22 15:40:00,48.43,48.43,48.28,48.32,155000.0,48.43,48.43,48.28,48.32,155000.0
2014-04-22 15:50:00,48.33,48.36,48.23,48.27,293500.0,48.33,48.36,48.23,48.27,293500.0
2014-04-23 09:30:00,48.35,48.44,48.12,48.35,80700.0,48.35,48.44,48.12,48.35,80700.0
2014-04-23 09:40:00,48.38,48.64,48.38,48.54,161200.0,48.38,48.64,48.38,48.54,161200.0
2014-04-23 09:50:00,48.55,48.59,48.15,48.26,158600.0,48.55,48.59,48.15,48.26,158600.0
2014-04-23 10:00:00,48.26,48.26,47.92,48.15,123000.0,48.26,48.26,47.92,48.15,123000.0
2014-04-23 10:10:00,48.16,48.38,48.05,48.09,77100.0,48.16,48.38,48.05,48.09,77100.0
2014-04-23 10:20:00,48.08,48.27,48.07,48.15,60900.0,48.08,48.27,48.07,48.15,60900.0
2014-04-23 10:30:00,48.15,48.15,47.96,48.05,54500.0,48.15,48.15,47.96,48.05,54500.0
2014-04-23 10:40:00,48.06,48.18,48.04,48.1,34200.0,48.06,48.18,48.04,48.1,34200.0
2014-04-23 10:50:00,48.09,48.13,47.83,47.85,76200.0,48.09,48.13,47.83,47.85,76200.0
2014-04-23 11:00:00,47.87,47.98,47.82,47.95,25800.0,47.87,47.98,47.82,47.95,25800.0
2014-04-23 11:10:00,47.98,47.98,47.87,47.93,49300.0,47.98,47.98,47.87,47.93,49300.0
2014-04-23 11:20:00,47.93,47.93,47.71,47.74,71800.0,47.93,47.93,47.71,47.74,71800.0
2014-04-23 11:30:00,47.71,47.76,47.7,47.74,63000.0,47.71,47.76,47.7,47.74,63000.0
2014-04-23 11:40:00,47.73,47.76,47.66,47.67,62400.0,47.73,47.76,47.66,47.67,62400.0
2014-04-23 11:50:00,47.67,47.75,47.62,47.74,57600.0,47.67,47.75,47.62,47.74,57600.0
2014-04-23 12:00:00,47.75,47.78,47.7,47.78,37800.0,47.75,47.78,47.7,47.78,37800.0
2014-04-23 12:10:00,47.78,47.78,47.56,47.58,54900.0,47.78,47.78,47.56,47.58,54900.0
2014-04-23 12:20:00,47.59,47.74,47.58,47.73,39300.0,47.59,47.74,47.58,47.73,39300.0
2014-04-23 12:30:00,47.72,47.78,47.7,47.77,82800.0,47.72,47.78,47.7,47.77,82800.0
2014-04-23 12:40:00,47.77,47.79,47.59,47.68,76000.0,47.77,47.79,47.59,47.68,76000.0
2014-04-23 12:50:00,47.68,47.86,47.67,47.86,24800.0,47.68,47.86,47.67,47.86,24800.0
2014-04-23 13:00:00,47.86,47.86,47.69,47.71,40200.0,47.86,47.86,47.69,47.71,40200.0
2014-04-23 13:10:00,47.71,47.75,47.69,47.75,80200.0,47.71,47.75,47.69,47.75,80200.0
2014-04-23 13:20:00,47.76,47.78,47.63,47.66,26800.0,47.76,47.78,47.63,47.66,26800.0
2014-04-23 13:30:00,47.67,47.67,47.56,47.57,63300.0,47.67,47.67,47.56,47.57,63300.0
2014-04-23 13:40:00,47.57,47.6,47.43,47.45,76500.0,47.57,47.6,47.43,47.45,76500.0
2014-04-23 13:50:00,47.45,47.6,47.41,47.54,50300.0,47.45,47.6,47.41,47.54,50300.0
2014-04-23 14:00:00,47.52,47.55,47.42,47.51,40800.0,47.52,47.55,47.42,47.51,40800.0
2014-04-23 14:10:00,47.52,47.52,47.45,47.49,26000.0,47.52,47.52,47.45,47.49,26000.0
2014-04-23 14:20:00,47.5,47.57,47.48,47.54,32900.0,47.5,47.57,47.48,47.54,32900.0
2014-04-23 14:30:00,47.55,47.69,47.55,47.67,64500.0,47.55,47.69,47.55,47.67,64500.0
2014-04-23 14:40:00,47.66,47.66,47.49,47.51,42200.0,47.66,47.66,47.49,47.51,42200.0
2014-04-23 14:50:00,47.51,47.54,47.47,47.47,30700.0,47.51,47.54,47.47,47.47,30700.0
2014-04-23 15:00:00,47.47,47.54,47.46,47.49,80600.0,47.47,47.54,47.46,47.49,80600.0
2014-04-23 15:10:00,47.49,47.5,47.46,47.5,48200.0,47.49,47.5,47.46,47.5,48200.0
2014-04-23 15:20:00,47.49,47.57,47.49,47.5,45600.0,47.49,47.57,47.49,47.5,45600.0
2014-04-23 15:30:00,47.5,47.55,47.46,47.55,46200.0,47.5,47.55,47.46,47.55,46200.0
2014-04-23 15:40:00,47.55,47.58,47.49,47.57,114900.0,47.55,47.58,47.49,47.57,114900.0
2014-04-23 15:50:00,47.57,47.64,47.46,47.51,345000.0,47.57,47.64,47.46,47.51,345000.0
2014-04-24 09:30:00,47.85,47.98,47.14,47.26,108200.0,47.85,47.98,47.14,47.26,108200.0
2014-04-24 09:40:00,47.2,47.36,46.7,46.7,142600.0,47.2,47.36,46.7,46.7,142600.0
2014-04-24 09:50:00,46.75,47.1,46.71,47.03,62700.0,46.75,47.1,46.71,47.03,62700.0
2014-04-24 10:00:00,47.0,47.04,46.72,46.81,77200.0,47.0,47.04,46.72,46.81,77200.0
2014-04-24 10:10:00,46.81,47.2,46.78,47.11,127800.0,46.81,47.2,46.78,47.11,127800.0
2014-04-24 10:20:00,47.11,47.2,47.06,47.13,70900.0,47.11,47.2,47.06,47.13,70900.0
2014-04-24 10:30:00,47.13,47.32,47.12,47.31,55300.0,47.13,47.32,47.12,47.31,55300.0
2014-04-24 10:40:00,47.29,47.31,47.06,47.07,25900.0,47.29,47.31,47.06,47.07,25900.0
2014-04-24 10:50:00,47.05,47.07,46.82,46.82,65100.0,47.05,47.07,46.82,46.82,65100.0
2014-04-24 11:00:00,46.82,47.16,46.82,47.13,38600.0,46.82,47.16,46.82,47.13,38600.0
2014-04-24 11:10:00,47.15,47.41,47.14,47.41,48900.0,47.15,47.41,47.14,47.41,48900.0
2014-04-24 11:20:00,47.41,47.47,47.24,47.25,43200.0,47.41,47.47,47.24,47.25,43200.0
2014-04-24 11:30:00,47.26,47.31,47.22,47.27,25300.0,47.26,47.31,47.22,47.27,25300.0
2014-04-24 11:40:00,47.27,47.28,47.12,47.12,25200.0,47.27,47.28,47.12,47.12,25200.0
2014-04-24 11:50:00,47.12,47.25,47.05,47.24,26100.0,47.12,47.25,47.05,47.24,26100.0
2014-04-24 12:00:00,47.23,47.23,47.07,47.07,32800.0,47.23,47.23,47.07,47.07,32800.0
2014-04-24 12:10:00,47.09,47.1,46.97,46.99,30700.0,47.09,47.1,46.97,46.99,30700.0
2014-04-24 12:20:00,46.99,47.03,46.96,47.0,29500.0,46.99,47.03,46.96,47.0,29500.0
2014-04-24 12:30:00,47.0,47.07,46.99,47.05,36500.0,47.0,47.07,46.99,47.05,36500.0
2014-04-24 12:40:00,47.06,47.15,47.02,47.08,31300.0,47.06,47.15,47.02,47.08,31300.0
2014-04-24 12:50:00,47.09,47.15,47.05,47.14,29600.0,47.09,47.15,47.05,47.14,29600.0
2014-04-24 13:00:00,47.15,47.2,47.13,47.13,25700.0,47.15,47.2,47.13,47.13,25700.0
2014-04-24 13:10:00,47.13,47.2,47.12,47.18,42700.0,47.13,47.2,47.12,47.18,42700.0
2014-04-24 13:20:00,47.18,47.18,47.1,47.14,60400.0,47.18,47.18,47.1,47.14,60400.0
2014-04-24 13:30:00,47.14,47.2,47.12,47.12,66700.0,47.14,47.2,47.12,47.12,66700.0
2014-04-24 13:40:00,47.12,47.18,47.1,47.16,50600.0,47.12,47.18,47.1,47.16,50600.0
2014-04-24 13:50:00,47.14,47.18,47.1,47.1,22000.0,47.14,47.18,47.1,47.1,22000.0
2014-04-24 14:00:00,47.1,47.15,47.1,47.13,33000.0,47.1,47.15,47.1,47.13,33000.0
2014-04-24 14:10:00,47.12,47.13,47.01,47.13,37700.0,47.12,47.13,47.01,47.13,37700.0
2014-04-24 14:20:00,47.11,47.16,47.06,47.12,45000.0,47.11,47.16,47.06,47.12,45000.0
2014-04-24 14:30:00,47.13,47.14,47.09,47.12,36900.0,47.13,47.14,47.09,47.12,36900.0
2014-04-24 14:40:00,47.1,47.1,47.03,47.07,37600.0,47.1,47.1,47.03,47.07,37600.0
2014-04-24 14:50:00,47.07,47.08,46.97,47.05,74400.0,47.07,47.08,46.97,47.05,74400.0
2014-04-24 15:00:00,47.07,47.16,47.06,47.09,45900.0,47.07,47.16,47.06,47.09,45900.0
2014-04-24 15:10:00,47.1,47.14,47.08,47.13,47700.0,47.1,47.14,47.08,47.13,47700.0
2014-04-24 15:20:00,47.12,47.15,47.09,47.1,47100.0,47.12,47.15,47.09,47.1,47100.0
2014-04-24 15:30:00,47.11,47.16,47.1,47.15,78800.0,47.11,47.16,47.1,47.15,78800.0
2014-04-24 15:40:00,47.15,47.18,47.12,47.15,181900.0,47.15,47.18,47.12,47.15,181900.0
2014-04-24 15:50:00,47.15,47.17,47.07,47.09,211600.0,47.15,47.17,47.07,47.09,211600.0
2014-04-25 09:30:00,47.32,47.38,46.7,46.75,95900.0,47.32,47.38,46.7,46.75,95900.0
2014-04-25 09:40:00,46.77,46.8,46.43,46.48,230000.0,46.77,46.8,46.43,46.48,230000.0
2014-04-25 09:50:00,46.5,46.8,46.44,46.6,40900.0,46.5,46.8,46.44,46.6,40900.0
2014-04-25 10:00:00,46.58,46.69,46.45,46.69,54900.0,46.58,46.69,46.45,46.69,54900.0
2014-04-25 10:10:00,46.69,46.88,46.56,46.78,62300.0,46.69,46.88,46.56,46.78,62300.0
2014-04-25 10:20:00,46.81,47.08,46.73,46.75,72400.0,46.81,47.08,46.73,46.75,72400.0
2014-04-25 10:30:00,46.75,46.75,46.43,46.47,79200.0,46.75,46.75,46.43,46.47,79200.0
2014-04-25 10:40:00,46.48,46.69,46.43,46.68,90300.0,46.48,46.69,46.43,46.68,90300.0
2014-04-25 10:50:00,46.68,46.7,46.46,46.56,71200.0,46.68,46.7,46.46,46.56,71200.0
2014-04-25 11:00:00,46.58,46.6,46.48,46.57,46400.0,46.58,46.6,46.48,46.57,46400.0
2014-04-25 11:10:00,46.56,46.62,46.5,46.53,39500.0,46.56,46.62,46.5,46.53,39500.0
2014-04-25 11:20:00,46.55,46.62,46.48,46.62,37900.0,46.55,46.62,46.48,46.62,37900.0
2014-04-25 11:30:00,46.6,46.72,46.51,46.53,71200.0,46.6,46.72,46.51,46.53,71200.0
2014-04-25 11:40:00,46.53,46.59,46.47,46.57,50200.0,46.53,46.59,46.47,46.57,50200.0
2014-04-25 11:50:00,46.56,46.6,46.5,46.52,42400.0,46.56,46.6,46.5,46.52,42400.0
2014-04-25 12:00:00,46.53,46.67,46.52,46.67,24800.0,46.53,46.67,46.52,46.67,24800.0
2014-04-25 12:10:00,46.67,46.76,46.6,46.66,44500.0,46.67,46.76,46.6,46.66,44500.0
2014-04-25 12:20:00,46.64,46.79,46.62,46.75,19500.0,46.64,46.79,46.62,46.75,19500.0
2014-04-25 12:30:00,46.76,46.76,46.57,46.57,34800.0,46.76,46.76,46.57,46.57,34800.0
2014-04-25 12:40:00,46.57,46.63,46.51,46.63,31900.0,46.57,46.63,46.51,46.63,31900.0
2014-04-25 12:50:00,46.63,46.64,46.51,46.55,29800.0,46.63,46.64,46.51,46.55,29800.0
2014-04-25 13:00:00,46.55,46.55,46.41,46.43,49000.0,46.55,46.55,46.41,46.43,49000.0
2014-04-25 13:10:00,46.43,46.44,46.36,46.39,44500.0,46.43,46.44,46.36,46.39,44500.0
2014-04-25 13:20:00,46.39,46.47,46.35,46.43,27500.0,46.39,46.47,46.35,46.43,27500.0
2014-04-25 13:30:00,46.42,46.47,46.36,46.41,45800.0,46.42,46.47,46.36,46.41,45800.0
2014-04-25 13:40:00,46.4,46.5,46.4,46.4,35800.0,46.4,46.5,46.4,46.4,35800.0
2014-04-25 13:50:00,46.41,46.44,46.32,46.34,56000.0,46.41,46.44,46.32,46.34,56000.0
2014-04-25 14:00:00,46.33,46.34,46.12,46.31,92800.0,46.33,46.34,46.12,46.31,92800.0
2014-04-25 14:10:00,46.32,46.38,46.27,46.33,61500.0,46.32,46.38,46.27,46.33,61500.0
2014-04-25 14:20:00,46.34,46.39,46.24,46.26,43600.0,46.34,46.39,46.24,46.26,43600.0
2014-04-25 14:30:00,46.25,46.29,46.18,46.26,60000.0,46.25,46.29,46.18,46.26,60000.0
2014-04-25 14:40:00,46.26,46.26,46.02,46.08,87500.0,46.26,46.26,46.02,46.08,87500.0
2014-04-25 14:50:00,46.07,46.14,45.92,45.93,169500.0,46.07,46.14,45.92,45.93,169500.0
2014-04-25 15:00:00,45.93,45.95,45.89,45.91,139900.0,45.93,45.95,45.89,45.91,139900.0
2014-04-25 15:10:00,45.91,45.91,45.6,45.64,202300.0,45.91,45.91,45.6,45.64,202300.0
2014-04-25 15:20:00,45.65,45.82,45.65,45.72,119100.0,45.65,45.82,45.65,45.72,119100.0
2014-04-25 15:30:00,45.72,45.76,45.62,45.64,207200.0,45.72,45.76,45.62,45.64,207200.0
2014-04-25 15:40:00,45.64,45.75,45.62,45.69,274800.0,45.64,45.75,45.62,45.69,274800.0
2014-04-25 15:50:00,45.7,45.73,45.49,45.5,547900.0,45.7,45.73,45.49,45.5,547900.0
2014-04-28 09:30:00,45.5,45.51,44.38,44.88,345900.0,45.5,45.51,44.38,44.88,345900.0
2014-04-28 09:40:00,44.88,44.99,44.56,44.91,154900.0,44.88,44.99,44.56,44.91,154900.0
2014-04-28 09:50:00,44.91,45.05,44.72,44.81,179200.0,44.91,45.05,44.72,44.81,179200.0
2014-04-28 10:00:00,44.82,44.95,44.81,44.94,371700.0,44.82,44.95,44.81,44.94,371700.0
2014-04-28 10:10:00,44.93,45.09,44.89,44.98,158900.0,44.93,45.09,44.89,44.98,158900.0
2014-04-28 10:20:00,44.99,45.07,44.96,45.03,172400.0,44.99,45.07,44.96,45.03,172400.0
2014-04-28 10:30:00,45.03,45.29,44.89,44.9,329800.0,45.03,45.29,44.89,44.9,329800.0
2014-04-28 10:40:00,44.95,45.2,44.94,45.17,121100.0,44.95,45.2,44.94,45.17,121100.0
2014-04-28 10:50:00,45.17,45.27,45.04,45.25,114100.0,45.17,45.27,45.04,45.25,114100.0
2014-04-28 11:00:00,45.25,45.38,45.1,45.16,144700.0,45.25,45.38,45.1,45.16,144700.0
2014-04-28 11:10:00,45.15,45.15,44.84,44.86,98900.0,45.15,45.15,44.84,44.86,98900.0
2014-04-28 11:20:00,44.85,44.87,44.67,44.74,60700.0,44.85,44.87,44.67,44.74,60700.0
2014-04-28 11:30:00,44.72,44.83,44.65,44.66,76800.0,44.72,44.83,44.65,44.66,76800.0
2014-04-28 11:40:00,44.67,44.68,44.39,44.44,148200.0,44.67,44.68,44.39,44.44,148200.0
2014-04-28 11:50:00,44.42,44.5,44.02,44.03,193200.0,44.42,44.5,44.02,44.03,193200.0
2014-04-28 12:00:00,44.03,44.17,43.93,44.05,143800.0,44.03,44.17,43.93,44.05,143800.0
2014-04-28 12:10:00,44.06,44.46,44.06,44.41,89600.0,44.06,44.46,44.06,44.41,89600.0
2014-04-28 12:20:00,44.42,44.43,44.25,44.41,96600.0,44.42,44.43,44.25,44.41,96600.0
2014-04-28 12:30:00,44.42,44.54,44.16,44.17,98800.0,44.42,44.54,44.16,44.17,98800.0
2014-04-28 12:40:00,44.16,44.21,44.03,44.05,107600.0,44.16,44.21,44.03,44.05,107600.0
2014-04-28 12:50:00,44.05,44.05,43.84,43.87,134500.0,44.05,44.05,43.84,43.87,134500.0
2014-04-28 13:00:00,43.86,43.9,43.7,43.7,79600.0,43.86,43.9,43.7,43.7,79600.0
2014-04-28 13:10:00,43.72,43.76,43.39,43.5,226600.0,43.72,43.76,43.39,43.5,226600.0
2014-04-28 13:20:00,43.48,43.65,43.34,43.65,110100.0,43.48,43.65,43.34,43.65,110100.0
2014-04-28 13:30:00,43.64,43.76,43.42,43.44,156100.0,43.64,43.76,43.42,43.44,156100.0
2014-04-28 13:40:00,43.43,43.59,43.37,43.52,140600.0,43.43,43.59,43.37,43.52,140600.0
2014-04-28 13:50:00,43.51,43.68,43.51,43.59,57900.0,43.51,43.68,43.51,43.59,57900.0
2014-04-28 14:00:00,43.59,43.93,43.57,43.9,134000.0,43.59,43.93,43.57,43.9,134000.0
2014-04-28 14:10:00,43.91,44.22,43.91,44.19,153400.0,43.91,44.22,43.91,44.19,153400.0
2014-04-28 14:20:00,44.2,44.46,44.13,44.33,107700.0,44.2,44.46,44.13,44.33,107700.0
2014-04-28 14:30:00,44.34,44.5,44.26,44.44,89100.0,44.34,44.5,44.26,44.44,89100.0
2014-04-28 14:40:00,44.44,44.67,44.34,44.67,71000.0,44.44,44.67,44.34,44.67,71000.0
2014-04-28 14:50:00,44.66,44.7,44.45,44.48,154100.0,44.66,44.7,44.45,44.48,154100.0
2014-04-28 15:00:00,44.5,44.72,44.44,44.7,121000.0,44.5,44.72,44.44,44.7,121000.0
2014-04-28 15:10:00,44.7,44.96,44.66,44.94,124800.0,44.7,44.96,44.66,44.94,124800.0
2014-04-28 15:20:00,44.95,45.02,44.79,45.0,152000.0,44.95,45.02,44.79,45.0,152000.0
2014-04-28 15:30:00,45.0,45.11,44.98,44.99,163900.0,45.0,45.11,44.98,44.99,163900.0
2014-04-28 15:40:00,45.0,45.17,44.98,45.1,260600.0,45.0,45.17,44.98,45.1,260600.0
2014-04-28 15:50:00,45.11,45.31,45.1,45.23,424200.0,45.11,45.31,45.1,45.23,424200.0
2014-04-29 09:30:00,45.2,45.44,44.84,45.1,72400.0,45.2,45.44,44.84,45.1,72400.0
2014-04-29 09:40:00,45.09,45.26,44.91,44.96,87400.0,45.09,45.26,44.91,44.96,87400.0
2014-04-29 09:50:00,44.96,45.2,44.96,45.15,59400.0,44.96,45.2,44.96,45.15,59400.0
2014-04-29 10:00:00,45.14,45.21,44.91,44.93,60200.0,45.14,45.21,44.91,44.93,60200.0
2014-04-29 10:10:00,44.94,45.33,44.89,45.16,81200.0,44.94,45.33,44.89,45.16,81200.0
2014-04-29 10:20:00,45.16,45.3,45.14,45.29,124900.0,45.16,45.3,45.14,45.29,124900.0
2014-04-29 10:30:00,45.26,45.49,45.16,45.44,107000.0,45.26,45.49,45.16,45.44,107000.0
2014-04-29 10:40:00,45.45,45.47,45.17,45.17,50400.0,45.45,45.47,45.17,45.17,50400.0
2014-04-29 10:50:00,45.19,45.37,45.14,45.31,24500.0,45.19,45.37,45.14,45.31,24500.0
2014-04-29 11:00:00,45.34,45.47,45.31,45.41,35400.0,45.34,45.47,45.31,45.41,35400.0
2014-04-29 11:10:00,45.39,45.43,45.31,45.41,27900.0,45.39,45.43,45.31,45.41,27900.0
2014-04-29 11:20:00,45.41,45.68,45.4,45.68,101600.0,45.41,45.68,45.4,45.68,101600.0
2014-04-29 11:30:00,45.66,45.68,45.48,45.57,52000.0,45.66,45.68,45.48,45.57,52000.0
2014-04-29 11:40:00,45.57,45.75,45.51,45.58,97200.0,45.57,45.75,45.51,45.58,97200.0
2014-04-29 11:50:00,45.59,45.73,45.5,45.67,87900.0,45.59,45.73,45.5,45.67,87900.0
2014-04-29 12:00:00,45.68,45.71,45.54,45.68,59400.0,45.68,45.71,45.54,45.68,59400.0
2014-04-29 12:10:00,45.69,45.85,45.69,45.84,29100.0,45.69,45.85,45.69,45.84,29100.0
2014-04-29 12:20:00,45.85,45.94,45.72,45.75,79400.0,45.85,45.94,45.72,45.75,79400.0
2014-04-29 12:30:00,45.75,45.92,45.67,45.85,55600.0,45.75,45.92,45.67,45.85,55600.0
2014-04-29 12:40:00,45.81,45.84,45.64,45.66,51200.0,45.81,45.84,45.64,45.66,51200.0
2014-04-29 12:50:00,45.69,45.69,45.43,45.43,54600.0,45.69,45.69,45.43,45.43,54600.0
2014-04-29 13:00:00,45.44,45.57,45.37,45.37,34500.0,45.44,45.57,45.37,45.37,34500.0
2014-04-29 13:10:00,45.39,45.46,45.2,45.23,43600.0,45.39,45.46,45.2,45.23,43600.0
2014-04-29 13:20:00,45.22,45.43,45.2,45.38,32200.0,45.22,45.43,45.2,45.38,32200.0
2014-04-29 13:30:00,45.38,45.6,45.38,45.48,99900.0,45.38,45.6,45.38,45.48,99900.0
2014-04-29 13:40:00,45.52,45.55,45.43,45.51,33800.0,45.52,45.55,45.43,45.51,33800.0
2014-04-29 13:50:00,45.5,45.69,45.5,45.6,43400.0,45.5,45.69,45.5,45.6,43400.0
2014-04-29 14:00:00,45.59,45.62,45.47,45.55,38400.0,45.59,45.62,45.47,45.55,38400.0
2014-04-29 14:10:00,45.55,45.58,45.49,45.54,15100.0,45.55,45.58,45.49,45.54,15100.0
2014-04-29 14:20:00,45.55,45.67,45.53,45.64,44200.0,45.55,45.67,45.53,45.64,44200.0
2014-04-29 14:30:00,45.64,45.69,45.62,45.69,28300.0,45.64,45.69,45.62,45.69,28300.0
2014-04-29 14:40:00,45.69,45.73,45.65,45.69,52400.0,45.69,45.73,45.65,45.69,52400.0
2014-04-29 14:50:00,45.7,45.7,45.66,45.68,22700.0,45.7,45.7,45.66,45.68,22700.0
2014-04-29 15:00:00,45.67,45.72,45.62,45.72,53500.0,45.67,45.72,45.62,45.72,53500.0
2014-04-29 15:10:00,45.71,45.81,45.59,45.61,129700.0,45.71,45.81,45.59,45.61,129700.0
2014-04-29 15:20:00,45.62,45.67,45.53,45.55,78400.0,45.62,45.67,45.53,45.55,78400.0
2014-04-29 15:30:00,45.54,45.64,45.53,45.59,70200.0,45.54,45.64,45.53,45.59,70200.0
2014-04-29 15:40:00,45.59,45.62,45.53,45.56,136400.0,45.59,45.62,45.53,45.56,136400.0
2014-04-29 15:50:00,45.55,45.69,45.52,45.59,254300.0,45.55,45.69,45.52,45.59,254300.0
2014-04-30 09:30:00,45.47,45.61,45.25,45.59,81100.0,45.47,45.61,45.25,45.59,81100.0
2014-04-30 09:40:00,45.6,45.62,45.2,45.2,111000.0,45.6,45.62,45.2,45.2,111000.0
2014-04-30 09:50:00,45.25,45.31,45.11,45.24,53700.0,45.25,45.31,45.11,45.24,53700.0
2014-04-30 10:00:00,45.32,45.47,45.18,45.47,159700.0,45.32,45.47,45.18,45.47,159700.0
2014-04-30 10:10:00,45.45,45.65,45.41,45.61,72200.0,45.45,45.65,45.41,45.61,72200.0
2014-04-30 10:20:00,45.53,45.54,45.21,45.21,53100.0,45.53,45.54,45.21,45.21,53100.0
2014-04-30 10:30:00,45.22,45.28,45.18,45.24,51800.0,45.22,45.28,45.18,45.24,51800.0
2014-04-30 10:40:00,45.23,45.37,45.23,45.29,47900.0,45.23,45.37,45.23,45.29,47900.0
2014-04-30 10:50:00,45.28,45.46,45.23,45.44,27300.0,45.28,45.46,45.23,45.44,27300.0
2014-04-30 11:00:00,45.44,45.62,45.43,45.51,37000.0,45.44,45.62,45.43,45.51,37000.0
2014-04-30 11:10:00,45.51,45.51,45.27,45.3,26500.0,45.51,45.51,45.27,45.3,26500.0
2014-04-30 11:20:00,45.29,45.43,45.27,45.41,18100.0,45.29,45.43,45.27,45.41,18100.0
2014-04-30 11:30:00,45.4,45.7,45.39,45.7,80900.0,45.4,45.7,45.39,45.7,80900.0
2014-04-30 11:40:00,45.7,45.89,45.7,45.8,96000.0,45.7,45.89,45.7,45.8,96000.0
2014-04-30 11:50:00,45.79,46.05,45.78,45.95,81200.0,45.79,46.05,45.78,45.95,81200.0
2014-04-30 12:00:00,45.98,45.99,45.72,45.85,45600.0,45.98,45.99,45.72,45.85,45600.0
2014-04-30 12:10:00,45.86,46.09,45.85,46.06,36100.0,45.86,46.09,45.85,46.06,36100.0
2014-04-30 12:20:00,46.05,46.06,45.86,45.96,19000.0,46.05,46.06,45.86,45.96,19000.0
2014-04-30 12:30:00,45.91,45.99,45.89,45.97,20600.0,45.91,45.99,45.89,45.97,20600.0
2014-04-30 12:40:00,45.98,46.17,45.97,46.17,52900.0,45.98,46.17,45.97,46.17,52900.0
2014-04-30 12:50:00,46.17,46.24,46.16,46.19,26000.0,46.17,46.24,46.16,46.19,26000.0
2014-04-30 13:00:00,46.18,46.19,46.07,46.08,25900.0,46.18,46.19,46.07,46.08,25900.0
2014-04-30 13:10:00,46.08,46.22,46.05,46.16,34000.0,46.08,46.22,46.05,46.16,34000.0
2014-04-30 13:20:00,46.16,46.23,46.13,46.18,31500.0,46.16,46.23,46.13,46.18,31500.0
2014-04-30 13:30:00,46.17,46.34,46.15,46.29,44300.0,46.17,46.34,46.15,46.29,44300.0
2014-04-30 13:40:00,46.3,46.3,46.13,46.14,19500.0,46.3,46.3,46.13,46.14,19500.0
2014-04-30 13:50:00,46.14,46.17,46.1,46.1,23700.0,46.14,46.17,46.1,46.1,23700.0
2014-04-30 14:00:00,46.09,46.23,45.98,46.02,37700.0,46.09,46.23,45.98,46.02,37700.0
2014-04-30 14:10:00,46.01,46.05,45.92,45.96,66300.0,46.01,46.05,45.92,45.96,66300.0
2014-04-30 14:20:00,45.94,46.0,45.9,45.96,35400.0,45.94,46.0,45.9,45.96,35400.0
2014-04-30 14:30:00,45.94,46.04,45.91,45.91,45900.0,45.94,46.04,45.91,45.91,45900.0
2014-04-30 14:40:00,45.91,45.99,45.83,45.99,49200.0,45.91,45.99,45.83,45.99,49200.0
2014-04-30 14:50:00,46.0,46.0,45.87,45.88,34400.0,46.0,46.0,45.87,45.88,34400.0
2014-04-30 15:00:00,45.87,45.88,45.75,45.75,36200.0,45.87,45.88,45.75,45.75,36200.0
2014-04-30 15:10:00,45.75,45.78,45.64,45.75,47800.0,45.75,45.78,45.64,45.75,47800.0
2014-04-30 15:20:00,45.75,45.83,45.7,45.77,52200.0,45.75,45.83,45.7,45.77,52200.0
2014-04-30 15:30:00,45.79,45.86,45.79,45.84,55400.0,45.79,45.86,45.79,45.84,55400.0
2014-04-30 15:40:00,45.85,45.9,45.76,45.81,86600.0,45.85,45.9,45.76,45.81,86600.0
2014-04-30 15:50:00,45.81,45.94,45.81,45.93,166900.0,45.81,45.94,45.81,45.93,166900.0
2014-05-01 09:30:00,45.72,45.91,45.5,45.84,81800.0,45.72,45.91,45.5,45.84,81800.0
2014-05-01 09:40:00,45.88,46.19,45.85,46.1,36400.0,45.88,46.19,45.85,46.1,36400.0
2014-05-01 09:50:00,46.08,46.08,45.65,45.69,50300.0,46.08,46.08,45.65,45.69,50300.0
2014-05-01 10:00:00,45.71,45.87,45.54,45.71,39700.0,45.71,45.87,45.54,45.71,39700.0
2014-05-01 10:10:00,45.69,45.89,45.57,45.67,100800.0,45.69,45.89,45.57,45.67,100800.0
2014-05-01 10:20:00,45.67,45.71,45.52,45.54,22100.0,45.67,45.71,45.52,45.54,22100.0
2014-05-01 10:30:00,45.54,45.75,45.54,45.75,31800.0,45.54,45.75,45.54,45.75,31800.0
2014-05-01 10:40:00,45.73,45.82,45.71,45.78,19900.0,45.73,45.82,45.71,45.78,19900.0
2014-05-01 10:50:00,45.79,45.92,45.79,45.81,40300.0,45.79,45.92,45.79,45.81,40300.0
2014-05-01 11:00:00,45.81,45.85,45.68,45.69,58600.0,45.81,45.85,45.68,45.69,58600.0
2014-05-01 11:10:00,45.69,45.75,45.61,45.61,41100.0,45.69,45.75,45.61,45.61,41100.0
2014-05-01 11:20:00,45.62,45.64,45.54,45.58,42000.0,45.62,45.64,45.54,45.58,42000.0
2014-05-01 11:30:00,45.59,45.68,45.55,45.55,75600.0,45.59,45.68,45.55,45.55,75600.0
2014-05-01 11:40:00,45.55,45.59,45.52,45.57,23300.0,45.55,45.59,45.52,45.57,23300.0
2014-05-01 11:50:00,45.56,45.6,45.53,45.57,32000.0,45.56,45.6,45.53,45.57,32000.0
2014-05-01 12:00:00,45.57,45.66,45.54,45.65,25900.0,45.57,45.66,45.54,45.65,25900.0
2014-05-01 12:10:00,45.64,45.7,45.59,45.61,21600.0,45.64,45.7,45.59,45.61,21600.0
2014-05-01 12:20:00,45.61,45.68,45.58,45.63,24800.0,45.61,45.68,45.58,45.63,24800.0
2014-05-01 12:30:00,45.64,45.64,45.56,45.57,17000.0,45.64,45.64,45.56,45.57,17000.0
2014-05-01 12:40:00,45.56,45.6,45.4,45.46,57300.0,45.56,45.6,45.4,45.46,57300.0
2014-05-01 12:50:00,45.48,45.51,45.25,45.28,65200.0,45.48,45.51,45.25,45.28,65200.0
2014-05-01 13:00:00,45.27,45.36,45.25,45.32,31100.0,45.27,45.36,45.25,45.32,31100.0
2014-05-01 13:10:00,45.31,45.34,45.25,45.32,58000.0,45.31,45.34,45.25,45.32,58000.0
2014-05-01 13:20:00,45.32,45.35,45.29,45.32,21100.0,45.32,45.35,45.29,45.32,21100.0
2014-05-01 13:30:00,45.32,45.35,45.3,45.31,39100.0,45.32,45.35,45.3,45.31,39100.0
2014-05-01 13:40:00,45.32,45.35,45.28,45.3,27700.0,45.32,45.35,45.28,45.3,27700.0
2014-05-01 13:50:00,45.29,45.29,45.15,45.15,51300.0,45.29,45.29,45.15,45.15,51300.0
2014-05-01 14:00:00,45.16,45.27,45.16,45.22,29600.0,45.16,45.27,45.16,45.22,29600.0
2014-05-01 14:10:00,45.22,45.24,45.15,45.18,28300.0,45.22,45.24,45.15,45.18,28300.0
2014-05-01 14:20:00,45.18,45.26,45.18,45.25,17800.0,45.18,45.26,45.18,45.25,17800.0
2014-05-01 14:30:00,45.24,45.25,45.11,45.11,41800.0,45.24,45.25,45.11,45.11,41800.0
2014-05-01 14:40:00,45.11,45.12,44.97,45.03,124700.0,45.11,45.12,44.97,45.03,124700.0
2014-05-01 14:50:00,45.03,45.07,44.9,44.93,87600.0,45.03,45.07,44.9,44.93,87600.0
2014-05-01 15:00:00,44.93,45.02,44.91,44.95,49000.0,44.93,45.02,44.91,44.95,49000.0
2014-05-01 15:10:00,44.97,45.08,44.93,45.05,65200.0,44.97,45.08,44.93,45.05,65200.0
2014-05-01 15:20:00,45.05,45.07,44.93,44.96,78700.0,45.05,45.07,44.93,44.96,78700.0
2014-05-01 15:30:00,44.95,44.98,44.72,44.8,233800.0,44.95,44.98,44.72,44.8,233800.0
2014-05-01 15:40:00,44.8,44.94,44.75,44.85,169900.0,44.8,44.94,44.75,44.85,169900.0
2014-05-01 15:50:00,44.85,45.0,44.84,44.99,229900.0,44.85,45.0,44.84,44.99,229900.0
2014-05-02 09:30:00,45.09,45.35,44.9,45.11,66900.0,45.09,45.35,44.9,45.11,66900.0
2014-05-02 09:40:00,45.17,45.58,45.15,45.29,67100.0,45.17,45.58,45.15,45.29,67100.0
2014-05-02 09:50:00,45.35,45.61,45.33,45.61,27600.0,45.35,45.61,45.33,45.61,27600.0
2014-05-02 10:00:00,45.61,45.9,45.57,45.83,96400.0,45.61,45.9,45.57,45.83,96400.0
2014-05-02 10:10:00,45.85,45.89,45.5,45.59,111500.0,45.85,45.89,45.5,45.59,111500.0
2014-05-02 10:20:00,45.57,45.9,45.48,45.77,79800.0,45.57,45.9,45.48,45.77,79800.0
2014-05-02 10:30:00,45.77,45.89,45.68,45.74,42200.0,45.77,45.89,45.68,45.74,42200.0
2014-05-02 10:40:00,45.74,45.79,45.42,45.44,70500.0,45.74,45.79,45.42,45.44,70500.0
2014-05-02 10:50:00,45.45,45.7,45.39,45.6,36600.0,45.45,45.7,45.39,45.6,36600.0
2014-05-02 11:00:00,45.62,45.81,45.61,45.65,50100.0,45.62,45.81,45.61,45.65,50100.0
2014-05-02 11:10:00,45.65,45.65,45.43,45.49,25400.0,45.65,45.65,45.43,45.49,25400.0
2014-05-02 11:20:00,45.49,45.58,45.43,45.53,38300.0,45.49,45.58,45.43,45.53,38300.0
2014-05-02 11:30:00,45.56,45.7,45.55,45.58,22900.0,45.56,45.7,45.55,45.58,22900.0
2014-05-02 11:40:00,45.59,45.68,45.54,45.68,20600.0,45.59,45.68,45.54,45.68,20600.0
2014-05-02 11:50:00,45.69,45.77,45.67,45.7,32300.0,45.69,45.77,45.67,45.7,32300.0
2014-05-02 12:00:00,45.7,45.8,45.66,45.7,27200.0,45.7,45.8,45.66,45.7,27200.0
2014-05-02 12:10:00,45.7,45.74,45.65,45.65,11500.0,45.7,45.74,45.65,45.65,11500.0
2014-05-02 12:20:00,45.64,45.68,45.64,45.65,11400.0,45.64,45.68,45.64,45.65,11400.0
2014-05-02 12:30:00,45.66,45.79,45.66,45.78,12900.0,45.66,45.79,45.66,45.78,12900.0
2014-05-02 12:40:00,45.78,45.83,45.69,45.75,36700.0,45.78,45.83,45.69,45.75,36700.0
2014-05-02 12:50:00,45.74,45.75,45.67,45.71,19900.0,45.74,45.75,45.67,45.71,19900.0
2014-05-02 13:00:00,45.73,45.75,45.67,45.67,18200.0,45.73,45.75,45.67,45.67,18200.0
2014-05-02 13:10:00,45.69,45.72,45.64,45.69,17500.0,45.69,45.72,45.64,45.69,17500.0
2014-05-02 13:20:00,45.7,45.7,45.64,45.66,9300.0,45.7,45.7,45.64,45.66,9300.0
2014-05-02 13:30:00,45.67,45.69,45.6,45.64,20300.0,45.67,45.69,45.6,45.64,20300.0
2014-05-02 13:40:00,45.64,45.64,45.57,45.58,12000.0,45.64,45.64,45.57,45.58,12000.0
2014-05-02 13:50:00,45.58,45.59,45.46,45.46,14800.0,45.58,45.59,45.46,45.46,14800.0
2014-05-02 14:00:00,45.46,45.51,45.41,45.44,36100.0,45.46,45.51,45.41,45.44,36100.0
2014-05-02 14:10:00,45.42,45.57,45.42,45.53,21500.0,45.42,45.57,45.42,45.53,21500.0
2014-05-02 14:20:00,45.54,45.54,45.45,45.45,10900.0,45.54,45.54,45.45,45.45,10900.0
2014-05-02 14:30:00,45.46,45.61,45.46,45.55,16200.0,45.46,45.61,45.46,45.55,16200.0
2014-05-02 14:40:00,45.57,45.63,45.55,45.56,18500.0,45.57,45.63,45.55,45.56,18500.0
2014-05-02 14:50:00,45.57,45.61,45.54,45.55,21700.0,45.57,45.61,45.54,45.55,21700.0
2014-05-02 15:00:00,45.56,45.59,45.53,45.58,23900.0,45.56,45.59,45.53,45.58,23900.0
2014-05-02 15:10:00,45.57,45.58,45.53,45.57,17800.0,45.57,45.58,45.53,45.57,17800.0
2014-05-02 15:20:00,45.57,45.62,45.5,45.5,28600.0,45.57,45.62,45.5,45.5,28600.0
2014-05-02 15:30:00,45.5,45.53,45.45,45.48,31500.0,45.5,45.53,45.45,45.48,31500.0
2014-05-02 15:40:00,45.48,45.52,45.43,45.5,52700.0,45.48,45.52,45.43,45.5,52700.0
2014-05-02 15:50:00,45.5,45.56,45.41,45.46,151500.0,45.5,45.56,45.41,45.46,151500.0
2014-05-05 09:30:00,45.45,45.58,45.05,45.16,35800.0,45.45,45.58,45.05,45.16,35800.0
2014-05-05 09:40:00,45.14,45.3,45.01,45.13,29600.0,45.14,45.3,45.01,45.13,29600.0
2014-05-05 09:50:00,45.14,45.41,45.14,45.35,20400.0,45.14,45.41,45.14,45.35,20400.0
2014-05-05 10:00:00,45.37,45.51,45.12,45.16,82600.0,45.37,45.51,45.12,45.16,82600.0
2014-05-05 10:10:00,45.16,45.48,45.16,45.48,37000.0,45.16,45.48,45.16,45.48,37000.0
2014-05-05 10:20:00,45.49,45.61,45.32,45.37,24700.0,45.49,45.61,45.32,45.37,24700.0
2014-05-05 10:30:00,45.37,45.75,45.37,45.68,45600.0,45.37,45.75,45.37,45.68,45600.0
2014-05-05 10:40:00,45.65,45.89,45.65,45.71,28700.0,45.65,45.89,45.65,45.71,28700.0
2014-05-05 10:50:00,45.71,45.8,45.65,45.66,29200.0,45.71,45.8,45.65,45.66,29200.0
2014-05-05 11:00:00,45.63,45.68,45.47,45.47,15300.0,45.63,45.68,45.47,45.47,15300.0
2014-05-05 11:10:00,45.51,45.54,45.44,45.53,18300.0,45.51,45.54,45.44,45.53,18300.0
2014-05-05 11:20:00,45.51,45.63,45.5,45.61,10300.0,45.51,45.63,45.5,45.61,10300.0
2014-05-05 11:30:00,45.61,45.69,45.6,45.63,24400.0,45.61,45.69,45.6,45.63,24400.0
2014-05-05 11:40:00,45.64,45.69,45.57,45.59,15400.0,45.64,45.69,45.57,45.59,15400.0
2014-05-05 11:50:00,45.62,45.69,45.61,45.65,18600.0,45.62,45.69,45.61,45.65,18600.0
2014-05-05 12:00:00,45.64,45.73,45.63,45.73,18300.0,45.64,45.73,45.63,45.73,18300.0
2014-05-05 12:10:00,45.73,45.81,45.72,45.78,26600.0,45.73,45.81,45.72,45.78,26600.0
2014-05-05 12:20:00,45.78,45.89,45.76,45.85,16600.0,45.78,45.89,45.76,45.85,16600.0
2014-05-05 12:30:00,45.88,45.89,45.81,45.84,26400.0,45.88,45.89,45.81,45.84,26400.0
2014-05-05 12:40:00,45.83,45.86,45.72,45.83,19600.0,45.83,45.86,45.72,45.83,19600.0
2014-05-05 12:50:00,45.82,45.89,45.71,45.73,25800.0,45.82,45.89,45.71,45.73,25800.0
2014-05-05 13:00:00,45.71,45.73,45.58,45.59,18200.0,45.71,45.73,45.58,45.59,18200.0
2014-05-05 13:10:00,45.59,45.62,45.54,45.59,22200.0,45.59,45.62,45.54,45.59,22200.0
2014-05-05 13:20:00,45.59,45.62,45.56,45.59,18000.0,45.59,45.62,45.56,45.59,18000.0
2014-05-05 13:30:00,45.58,45.62,45.58,45.59,18700.0,45.58,45.62,45.58,45.59,18700.0
2014-05-05 13:40:00,45.58,45.62,45.57,45.61,16100.0,45.58,45.62,45.57,45.61,16100.0
2014-05-05 13:50:00,45.6,45.61,45.55,45.59,21500.0,45.6,45.61,45.55,45.59,21500.0
2014-05-05 14:00:00,45.59,45.61,45.56,45.6,16700.0,45.59,45.61,45.56,45.6,16700.0
2014-05-05 14:10:00,45.58,45.63,45.58,45.61,22400.0,45.58,45.63,45.58,45.61,22400.0
2014-05-05 14:20:00,45.62,45.63,45.58,45.6,23300.0,45.62,45.63,45.58,45.6,23300.0
2014-05-05 14:30:00,45.6,45.62,45.58,45.6,52400.0,45.6,45.62,45.58,45.6,52400.0
2014-05-05 14:40:00,45.6,45.74,45.59,45.73,27500.0,45.6,45.74,45.59,45.73,27500.0
2014-05-05 14:50:00,45.74,45.79,45.71,45.79,20200.0,45.74,45.79,45.71,45.79,20200.0
2014-05-05 15:00:00,45.8,45.8,45.68,45.7,29500.0,45.8,45.8,45.68,45.7,29500.0
2014-05-05 15:10:00,45.7,45.7,45.59,45.6,30800.0,45.7,45.7,45.59,45.6,30800.0
2014-05-05 15:20:00,45.59,45.61,45.54,45.58,47600.0,45.59,45.61,45.54,45.58,47600.0
2014-05-05 15:30:00,45.6,45.6,45.53,45.56,53100.0,45.6,45.6,45.53,45.56,53100.0
2014-05-05 15:40:00,45.57,45.58,45.49,45.54,72600.0,45.57,45.58,45.49,45.54,72600.0
2014-05-05 15:50:00,45.54,45.61,45.49,45.56,138100.0,45.54,45.61,45.49,45.56,138100.0
2014-05-06 09:30:00,45.35,45.5,45.06,45.12,78700.0,45.35,45.5,45.06,45.12,78700.0
2014-05-06 09:40:00,45.06,45.18,45.04,45.11,54800.0,45.06,45.18,45.04,45.11,54800.0
2014-05-06 09:50:00,45.12,45.15,44.84,44.93,104700.0,45.12,45.15,44.84,44.93,104700.0
2014-05-06 10:00:00,44.94,44.94,44.7,44.71,135500.0,44.94,44.94,44.7,44.71,135500.0
2014-05-06 10:10:00,44.71,44.84,44.7,44.75,61200.0,44.71,44.84,44.7,44.75,61200.0
2014-05-06 10:20:00,44.76,44.92,44.76,44.9,78300.0,44.76,44.92,44.76,44.9,78300.0
2014-05-06 10:30:00,44.9,45.15,44.9,45.12,63800.0,44.9,45.15,44.9,45.12,63800.0
2014-05-06 10:40:00,45.11,45.12,45.0,45.09,44400.0,45.11,45.12,45.0,45.09,44400.0
2014-05-06 10:50:00,45.1,45.11,44.85,44.95,67800.0,45.1,45.11,44.85,44.95,67800.0
2014-05-06 11:00:00,44.9,44.97,44.83,44.89,34600.0,44.9,44.97,44.83,44.89,34600.0
2014-05-06 11:10:00,44.88,44.88,44.69,44.74,81500.0,44.88,44.88,44.69,44.74,81500.0
2014-05-06 11:20:00,44.74,44.93,44.74,44.85,34600.0,44.74,44.93,44.74,44.85,34600.0
2014-05-06 11:30:00,44.84,44.91,44.8,44.86,33000.0,44.84,44.91,44.8,44.86,33000.0
2014-05-06 11:40:00,44.86,44.89,44.78,44.8,44100.0,44.86,44.89,44.78,44.8,44100.0
2014-05-06 11:50:00,44.79,44.87,44.76,44.81,46000.0,44.79,44.87,44.76,44.81,46000.0
2014-05-06 12:00:00,44.81,44.81,44.58,44.6,89900.0,44.81,44.81,44.58,44.6,89900.0
2014-05-06 12:10:00,44.6,44.79,44.6,44.79,23900.0,44.6,44.79,44.6,44.79,23900.0
2014-05-06 12:20:00,44.79,44.8,44.64,44.64,23200.0,44.79,44.8,44.64,44.64,23200.0
2014-05-06 12:30:00,44.64,44.88,44.63,44.87,51100.0,44.64,44.88,44.63,44.87,51100.0
2014-05-06 12:40:00,44.87,44.96,44.73,44.89,35100.0,44.87,44.96,44.73,44.89,35100.0
2014-05-06 12:50:00,44.89,44.89,44.72,44.75,23600.0,44.89,44.89,44.72,44.75,23600.0
2014-05-06 13:00:00,44.75,44.79,44.68,44.7,19200.0,44.75,44.79,44.68,44.7,19200.0
2014-05-06 13:10:00,44.7,44.76,44.6,44.75,24700.0,44.7,44.76,44.6,44.75,24700.0
2014-05-06 13:20:00,44.72,44.73,44.65,44.69,31600.0,44.72,44.73,44.65,44.69,31600.0
2014-05-06 13:30:00,44.68,44.7,44.6,44.69,34900.0,44.68,44.7,44.6,44.69,34900.0
2014-05-06 13:40:00,44.68,44.7,44.6,44.64,33900.0,44.68,44.7,44.6,44.64,33900.0
2014-05-06 13:50:00,44.65,44.69,44.56,44.58,40100.0,44.65,44.69,44.56,44.58,40100.0
2014-05-06 14:00:00,44.58,44.64,44.56,44.63,35600.0,44.58,44.64,44.56,44.63,35600.0
2014-05-06 14:10:00,44.64,44.67,44.57,44.63,52200.0,44.64,44.67,44.57,44.63,52200.0
2014-05-06 14:20:00,44.59,44.62,44.55,44.58,34900.0,44.59,44.62,44.55,44.58,34900.0
2014-05-06 14:30:00,44.57,44.63,44.52,44.63,26000.0,44.57,44.63,44.52,44.63,26000.0
2014-05-06 14:40:00,44.62,44.64,44.57,44.57,17400.0,44.62,44.64,44.57,44.57,17400.0
2014-05-06 14:50:00,44.57,44.64,44.57,44.62,30100.0,44.57,44.64,44.57,44.62,30100.0
2014-05-06 15:00:00,44.62,44.63,44.56,44.58,37900.0,44.62,44.63,44.56,44.58,37900.0
2014-05-06 15:10:00,44.58,44.73,44.57,44.73,50700.0,44.58,44.73,44.57,44.73,50700.0
2014-05-06 15:20:00,44.73,44.76,44.66,44.71,47400.0,44.73,44.76,44.66,44.71,47400.0
2014-05-06 15:30:00,44.71,44.81,44.68,44.81,106800.0,44.71,44.81,44.68,44.81,106800.0
2014-05-06 15:40:00,44.8,44.8,44.54,44.63,148000.0,44.8,44.8,44.54,44.63,148000.0
2014-05-06 15:50:00,44.63,44.66,44.57,44.6,151200.0,44.63,44.66,44.57,44.6,151200.0
2014-05-07 09:30:00,44.5,44.6,43.81,44.0,202200.0,44.5,44.6,43.81,44.0,202200.0
2014-05-07 09:40:00,43.9,43.93,43.53,43.58,103500.0,43.9,43.93,43.53,43.58,103500.0
2014-05-07 09:50:00,43.59,43.59,42.8,42.8,234400.0,43.59,43.59,42.8,42.8,234400.0
2014-05-07 10:00:00,42.79,42.96,42.28,42.47,269800.0,42.79,42.96,42.28,42.47,269800.0
2014-05-07 10:10:00,42.45,42.5,42.35,42.44,118200.0,42.45,42.5,42.35,42.44,118200.0
2014-05-07 10:20:00,42.48,42.63,42.35,42.63,269700.0,42.48,42.63,42.35,42.63,269700.0
2014-05-07 10:30:00,42.64,42.86,42.54,42.82,105700.0,42.64,42.86,42.54,42.82,105700.0
2014-05-07 10:40:00,42.82,42.92,42.69,42.88,133000.0,42.82,42.92,42.69,42.88,133000.0
2014-05-07 10:50:00,42.87,42.9,42.67,42.74,73300.0,42.87,42.9,42.67,42.74,73300.0
2014-05-07 11:00:00,42.72,42.72,42.52,42.69,110300.0,42.72,42.72,42.52,42.69,110300.0
2014-05-07 11:10:00,42.69,42.69,42.54,42.54,38200.0,42.69,42.69,42.54,42.54,38200.0
2014-05-07 11:20:00,42.57,42.64,42.48,42.58,68500.0,42.57,42.64,42.48,42.58,68500.0
2014-05-07 11:30:00,42.58,42.69,42.56,42.6,65000.0,42.58,42.69,42.56,42.6,65000.0
2014-05-07 11:40:00,42.63,42.74,42.59,42.59,71200.0,42.63,42.74,42.59,42.59,71200.0
2014-05-07 11:50:00,42.59,42.64,42.45,42.6,135500.0,42.59,42.64,42.45,42.6,135500.0
2014-05-07 12:00:00,42.58,42.64,42.5,42.62,30100.0,42.58,42.64,42.5,42.62,30100.0
2014-05-07 12:10:00,42.62,42.62,42.5,42.61,29700.0,42.62,42.62,42.5,42.61,29700.0
2014-05-07 12:20:00,42.61,42.74,42.56,42.56,31500.0,42.61,42.74,42.56,42.56,31500.0
2014-05-07 12:30:00,42.54,42.61,42.48,42.53,19100.0,42.54,42.61,42.48,42.53,19100.0
2014-05-07 12:40:00,42.53,42.63,42.5,42.58,36900.0,42.53,42.63,42.5,42.58,36900.0
2014-05-07 12:50:00,42.59,42.59,42.36,42.41,38700.0,42.59,42.59,42.36,42.41,38700.0
2014-05-07 13:00:00,42.41,42.48,42.32,42.34,47600.0,42.41,42.48,42.32,42.34,47600.0
2014-05-07 13:10:00,42.33,42.53,42.33,42.46,58500.0,42.33,42.53,42.33,42.46,58500.0
2014-05-07 13:20:00,42.46,42.56,42.36,42.46,60100.0,42.46,42.56,42.36,42.46,60100.0
2014-05-07 13:30:00,42.46,42.55,42.43,42.48,65300.0,42.46,42.55,42.43,42.48,65300.0
2014-05-07 13:40:00,42.47,42.81,42.46,42.79,80600.0,42.47,42.81,42.46,42.79,80600.0
2014-05-07 13:50:00,42.77,42.8,42.63,42.64,47800.0,42.77,42.8,42.63,42.64,47800.0
2014-05-07 14:00:00,42.62,42.82,42.61,42.82,19800.0,42.62,42.82,42.61,42.82,19800.0
2014-05-07 14:10:00,42.82,42.95,42.79,42.94,42700.0,42.82,42.95,42.79,42.94,42700.0
2014-05-07 14:20:00,42.94,43.12,42.88,43.12,86100.0,42.94,43.12,42.88,43.12,86100.0
2014-05-07 14:30:00,43.12,43.24,43.07,43.24,117700.0,43.12,43.24,43.07,43.24,117700.0
2014-05-07 14:40:00,43.24,43.43,43.24,43.38,57400.0,43.24,43.43,43.24,43.38,57400.0
2014-05-07 14:50:00,43.38,43.45,43.33,43.36,67600.0,43.38,43.45,43.33,43.36,67600.0
2014-05-07 15:00:00,43.36,43.39,43.19,43.25,58500.0,43.36,43.39,43.19,43.25,58500.0
2014-05-07 15:10:00,43.24,43.38,43.23,43.32,42800.0,43.24,43.38,43.23,43.32,42800.0
2014-05-07 15:20:00,43.32,43.32,43.16,43.26,70900.0,43.32,43.32,43.16,43.26,70900.0
2014-05-07 15:30:00,43.27,43.44,43.26,43.43,121400.0,43.27,43.44,43.26,43.43,121400.0
2014-05-07 15:40:00,43.45,43.58,43.42,43.58,113300.0,43.45,43.58,43.42,43.58,113300.0
2014-05-07 15:50:00,43.58,43.72,43.58,43.66,209700.0,43.58,43.72,43.58,43.66,209700.0
2014-05-08 09:30:00,43.09,43.73,43.09,43.72,82100.0,43.09,43.73,43.09,43.72,82100.0
2014-05-08 09:40:00,43.75,44.16,43.72,43.77,82600.0,43.75,44.16,43.72,43.77,82600.0
2014-05-08 09:50:00,43.8,43.89,43.54,43.83,85500.0,43.8,43.89,43.54,43.83,85500.0
2014-05-08 10:00:00,43.85,43.99,43.73,43.98,61300.0,43.85,43.99,43.73,43.98,61300.0
2014-05-08 10:10:00,43.95,44.05,43.88,43.99,54700.0,43.95,44.05,43.88,43.99,54700.0
2014-05-08 10:20:00,44.0,44.05,43.92,43.92,37800.0,44.0,44.05,43.92,43.92,37800.0
2014-05-08 10:30:00,43.93,43.93,43.72,43.75,26200.0,43.93,43.93,43.72,43.75,26200.0
2014-05-08 10:40:00,43.74,43.82,43.55,43.6,44300.0,43.74,43.82,43.55,43.6,44300.0
2014-05-08 10:50:00,43.59,43.69,43.5,43.62,47700.0,43.59,43.69,43.5,43.62,47700.0
2014-05-08 11:00:00,43.62,43.8,43.6,43.79,58100.0,43.62,43.8,43.6,43.79,58100.0
2014-05-08 11:10:00,43.8,43.84,43.68,43.79,61700.0,43.8,43.84,43.68,43.79,61700.0
2014-05-08 11:20:00,43.8,43.83,43.69,43.81,15000.0,43.8,43.83,43.69,43.81,15000.0
2014-05-08 11:30:00,43.81,43.86,43.72,43.73,22300.0,43.81,43.86,43.72,43.73,22300.0
2014-05-08 11:40:00,43.75,43.81,43.7,43.8,22600.0,43.75,43.81,43.7,43.8,22600.0
2014-05-08 11:50:00,43.81,43.88,43.75,43.86,36100.0,43.81,43.88,43.75,43.86,36100.0
2014-05-08 12:00:00,43.88,43.88,43.79,43.82,17200.0,43.88,43.88,43.79,43.82,17200.0
2014-05-08 12:10:00,43.83,43.88,43.81,43.82,18200.0,43.83,43.88,43.81,43.82,18200.0
2014-05-08 12:20:00,43.82,43.93,43.82,43.89,32400.0,43.82,43.93,43.82,43.89,32400.0
2014-05-08 12:30:00,43.91,44.0,43.91,43.99,46500.0,43.91,44.0,43.91,43.99,46500.0
2014-05-08 12:40:00,43.99,43.99,43.82,43.84,24400.0,43.99,43.99,43.82,43.84,24400.0
2014-05-08 12:50:00,43.8,43.86,43.74,43.86,11900.0,43.8,43.86,43.74,43.86,11900.0
2014-05-08 13:00:00,43.85,43.89,43.8,43.86,16500.0,43.85,43.89,43.8,43.86,16500.0
2014-05-08 13:10:00,43.83,43.85,43.68,43.69,17900.0,43.83,43.85,43.68,43.69,17900.0
2014-05-08 13:20:00,43.69,43.73,43.52,43.67,34300.0,43.69,43.73,43.52,43.67,34300.0
2014-05-08 13:30:00,43.68,43.7,43.55,43.57,76600.0,43.68,43.7,43.55,43.57,76600.0
2014-05-08 13:40:00,43.58,43.59,43.47,43.49,51900.0,43.58,43.59,43.47,43.49,51900.0
2014-05-08 13:50:00,43.48,43.51,43.37,43.51,31200.0,43.48,43.51,43.37,43.51,31200.0
2014-05-08 14:00:00,43.49,43.51,43.36,43.38,14900.0,43.49,43.51,43.36,43.38,14900.0
2014-05-08 14:10:00,43.37,43.42,43.29,43.41,15600.0,43.37,43.42,43.29,43.41,15600.0
2014-05-08 14:20:00,43.39,43.45,43.33,43.45,25800.0,43.39,43.45,43.33,43.45,25800.0
2014-05-08 14:30:00,43.44,43.46,43.34,43.4,14500.0,43.44,43.46,43.34,43.4,14500.0
2014-05-08 14:40:00,43.4,43.46,43.21,43.31,26000.0,43.4,43.46,43.21,43.31,26000.0
2014-05-08 14:50:00,43.29,43.34,43.14,43.14,40200.0,43.29,43.34,43.14,43.14,40200.0
2014-05-08 15:00:00,43.15,43.2,43.05,43.09,19800.0,43.15,43.2,43.05,43.09,19800.0
2014-05-08 15:10:00,43.08,43.21,43.0,43.18,28900.0,43.08,43.21,43.0,43.18,28900.0
2014-05-08 15:20:00,43.17,43.32,43.16,43.27,23200.0,43.17,43.32,43.16,43.27,23200.0
2014-05-08 15:30:00,43.24,43.36,43.19,43.27,39200.0,43.24,43.36,43.19,43.27,39200.0
2014-05-08 15:40:00,43.27,43.3,43.16,43.23,51500.0,43.27,43.3,43.16,43.23,51500.0
2014-05-08 15:50:00,43.24,43.25,43.16,43.2,99600.0,43.24,43.25,43.16,43.2,99600.0
2014-05-09 09:30:00,43.37,43.57,42.9,43.48,53700.0,43.37,43.57,42.9,43.48,53700.0
2014-05-09 09:40:00,43.45,43.62,43.16,43.6,53200.0,43.45,43.62,43.16,43.6,53200.0
2014-05-09 09:50:00,43.61,43.87,43.48,43.65,53900.0,43.61,43.87,43.48,43.65,53900.0
2014-05-09 10:00:00,43.63,43.86,43.43,43.86,72600.0,43.63,43.86,43.43,43.86,72600.0
2014-05-09 10:10:00,43.88,44.14,43.83,43.97,99600.0,43.88,44.14,43.83,43.97,99600.0
2014-05-09 10:20:00,43.97,44.08,43.9,44.01,95900.0,43.97,44.08,43.9,44.01,95900.0
2014-05-09 10:30:00,44.0,44.01,43.84,43.93,58200.0,44.0,44.01,43.84,43.93,58200.0
2014-05-09 10:40:00,43.94,44.0,43.7,44.0,26800.0,43.94,44.0,43.7,44.0,26800.0
2014-05-09 10:50:00,43.96,44.0,43.8,43.9,17100.0,43.96,44.0,43.8,43.9,17100.0
2014-05-09 11:00:00,43.87,43.89,43.78,43.8,120000.0,43.87,43.89,43.78,43.8,120000.0
2014-05-09 11:10:00,43.79,43.89,43.75,43.89,17300.0,43.79,43.89,43.75,43.89,17300.0
2014-05-09 11:20:00,43.88,43.98,43.84,43.97,20100.0,43.88,43.98,43.84,43.97,20100.0
2014-05-09 11:30:00,43.97,44.03,43.88,43.93,37400.0,43.97,44.03,43.88,43.93,37400.0
2014-05-09 11:40:00,43.95,44.01,43.87,44.0,19200.0,43.95,44.01,43.87,44.0,19200.0
2014-05-09 11:50:00,44.0,44.0,43.83,43.83,14800.0,44.0,44.0,43.83,43.83,14800.0
2014-05-09 12:00:00,43.82,43.85,43.73,43.79,29700.0,43.82,43.85,43.73,43.79,29700.0
2014-05-09 12:10:00,43.79,43.98,43.79,43.98,11300.0,43.79,43.98,43.79,43.98,11300.0
2014-05-09 12:20:00,43.99,44.0,43.85,43.85,11400.0,43.99,44.0,43.85,43.85,11400.0
2014-05-09 12:30:00,43.86,44.0,43.85,43.99,14900.0,43.86,44.0,43.85,43.99,14900.0
2014-05-09 12:40:00,44.0,44.0,43.94,44.0,16600.0,44.0,44.0,43.94,44.0,16600.0
2014-05-09 12:50:00,44.01,44.08,43.97,44.0,12600.0,44.01,44.08,43.97,44.0,12600.0
2014-05-09 13:00:00,44.0,44.05,43.97,43.97,25100.0,44.0,44.05,43.97,43.97,25100.0
2014-05-09 13:10:00,43.98,43.99,43.92,43.99,21300.0,43.98,43.99,43.92,43.99,21300.0
2014-05-09 13:20:00,43.99,44.0,43.94,43.95,50700.0,43.99,44.0,43.94,43.95,50700.0
2014-05-09 13:30:00,43.96,44.04,43.96,43.99,61100.0,43.96,44.04,43.96,43.99,61100.0
2014-05-09 13:40:00,44.01,44.04,43.93,44.0,27700.0,44.01,44.04,43.93,44.0,27700.0
2014-05-09 13:50:00,43.99,44.01,43.97,43.98,18200.0,43.99,44.01,43.97,43.98,18200.0
2014-05-09 14:00:00,43.99,44.04,43.93,43.93,36600.0,43.99,44.04,43.93,43.93,36600.0
2014-05-09 14:10:00,43.95,43.99,43.79,43.82,29600.0,43.95,43.99,43.79,43.82,29600.0
2014-05-09 14:20:00,43.82,43.84,43.72,43.74,22100.0,43.82,43.84,43.72,43.74,22100.0
2014-05-09 14:30:00,43.73,43.84,43.72,43.83,24300.0,43.73,43.84,43.72,43.83,24300.0
2014-05-09 14:40:00,43.83,43.83,43.75,43.79,17900.0,43.83,43.83,43.75,43.79,17900.0
2014-05-09 14:50:00,43.81,43.9,43.8,43.88,22400.0,43.81,43.9,43.8,43.88,22400.0
2014-05-09 15:00:00,43.88,43.97,43.85,43.87,29800.0,43.88,43.97,43.85,43.87,29800.0
2014-05-09 15:10:00,43.87,43.89,43.7,43.71,37200.0,43.87,43.89,43.7,43.71,37200.0
2014-05-09 15:20:00,43.7,43.73,43.68,43.69,40400.0,43.7,43.73,43.68,43.69,40400.0
2014-05-09 15:30:00,43.69,43.73,43.6,43.73,47000.0,43.69,43.73,43.6,43.73,47000.0
2014-05-09 15:40:00,43.73,43.8,43.66,43.67,95800.0,43.73,43.8,43.66,43.67,95800.0
2014-05-09 15:50:00,43.65,43.78,43.62,43.78,173100.0,43.65,43.78,43.62,43.78,173100.0
2014-05-12 09:30:00,44.0,44.38,44.0,44.2,51100.0,44.0,44.38,44.0,44.2,51100.0
2014-05-12 09:40:00,44.22,44.51,44.19,44.51,50900.0,44.22,44.51,44.19,44.51,50900.0
2014-05-12 09:50:00,44.51,44.55,44.43,44.46,45000.0,44.51,44.55,44.43,44.46,45000.0
2014-05-12 10:00:00,44.46,44.52,44.16,44.25,54400.0,44.46,44.52,44.16,44.25,54400.0
2014-05-12 10:10:00,44.28,44.5,44.26,44.47,26000.0,44.28,44.5,44.26,44.47,26000.0
2014-05-12 10:20:00,44.48,44.49,44.36,44.4,55700.0,44.48,44.49,44.36,44.4,55700.0
2014-05-12 10:30:00,44.41,44.54,44.38,44.46,62300.0,44.41,44.54,44.38,44.46,62300.0
2014-05-12 10:40:00,44.48,44.55,44.43,44.52,80100.0,44.48,44.55,44.43,44.52,80100.0
2014-05-12 10:50:00,44.5,44.55,44.48,44.51,69600.0,44.5,44.55,44.48,44.51,69600.0
2014-05-12 11:00:00,44.51,44.53,44.48,44.51,53100.0,44.51,44.53,44.48,44.51,53100.0
2014-05-12 11:10:00,44.52,44.55,44.5,44.53,28700.0,44.52,44.55,44.5,44.53,28700.0
2014-05-12 11:20:00,44.52,44.55,44.49,44.54,37500.0,44.52,44.55,44.49,44.54,37500.0
2014-05-12 11:30:00,44.54,44.55,44.44,44.51,38000.0,44.54,44.55,44.44,44.51,38000.0
2014-05-12 11:40:00,44.52,44.57,44.48,44.5,35600.0,44.52,44.57,44.48,44.5,35600.0
2014-05-12 11:50:00,44.5,44.53,44.35,44.35,56700.0,44.5,44.53,44.35,44.35,56700.0
2014-05-12 12:00:00,44.34,44.5,44.34,44.47,68500.0,44.34,44.5,44.34,44.47,68500.0
2014-05-12 12:10:00,44.46,44.51,44.37,44.51,20200.0,44.46,44.51,44.37,44.51,20200.0
2014-05-12 12:20:00,44.52,44.54,44.4,44.48,41200.0,44.52,44.54,44.4,44.48,41200.0
2014-05-12 12:30:00,44.48,44.52,44.44,44.5,27300.0,44.48,44.52,44.44,44.5,27300.0
2014-05-12 12:40:00,44.5,44.5,44.41,44.47,19300.0,44.5,44.5,44.41,44.47,19300.0
2014-05-12 12:50:00,44.48,44.48,44.36,44.43,22300.0,44.48,44.48,44.36,44.43,22300.0
2014-05-12 13:00:00,44.43,44.47,44.43,44.47,30700.0,44.43,44.47,44.43,44.47,30700.0
2014-05-12 13:10:00,44.47,44.48,44.45,44.48,34300.0,44.47,44.48,44.45,44.48,34300.0
2014-05-12 13:20:00,44.47,44.54,44.47,44.54,38000.0,44.47,44.54,44.47,44.54,38000.0
2014-05-12 13:30:00,44.54,44.56,44.5,44.55,31100.0,44.54,44.56,44.5,44.55,31100.0
2014-05-12 13:40:00,44.55,44.55,44.49,44.51,37900.0,44.55,44.55,44.49,44.51,37900.0
2014-05-12 13:50:00,44.53,44.55,44.44,44.54,42900.0,44.53,44.55,44.44,44.54,42900.0
2014-05-12 14:00:00,44.55,44.55,44.47,44.53,24200.0,44.55,44.55,44.47,44.53,24200.0
2014-05-12 14:10:00,44.52,44.57,44.51,44.53,35000.0,44.52,44.57,44.51,44.53,35000.0
2014-05-12 14:20:00,44.53,44.57,44.53,44.54,45900.0,44.53,44.57,44.53,44.54,45900.0
2014-05-12 14:30:00,44.54,44.6,44.5,44.53,39200.0,44.54,44.6,44.5,44.53,39200.0
2014-05-12 14:40:00,44.56,44.6,44.55,44.56,16700.0,44.56,44.6,44.55,44.56,16700.0
2014-05-12 14:50:00,44.57,44.59,44.51,44.57,22500.0,44.57,44.59,44.51,44.57,22500.0
2014-05-12 15:00:00,44.56,44.62,44.54,44.62,41400.0,44.56,44.62,44.54,44.62,41400.0
2014-05-12 15:10:00,44.62,44.73,44.61,44.72,61600.0,44.62,44.73,44.61,44.72,61600.0
2014-05-12 15:20:00,44.72,44.86,44.71,44.86,80500.0,44.72,44.86,44.71,44.86,80500.0
2014-05-12 15:30:00,44.85,45.04,44.84,45.03,143500.0,44.85,45.04,44.84,45.03,143500.0
2014-05-12 15:40:00,45.03,45.03,44.85,44.95,121600.0,45.03,45.03,44.85,44.95,121600.0
2014-05-12 15:50:00,44.93,44.96,44.7,44.78,341800.0,44.93,44.96,44.7,44.78,341800.0
2014-05-13 09:30:00,45.47,46.78,45.23,46.68,526300.0,45.47,46.78,45.23,46.68,526300.0
2014-05-13 09:40:00,46.7,46.7,46.1,46.22,211300.0,46.7,46.7,46.1,46.22,211300.0
2014-05-13 09:50:00,46.24,46.57,46.2,46.51,147000.0,46.24,46.57,46.2,46.51,147000.0
2014-05-13 10:00:00,46.52,46.54,46.11,46.18,98400.0,46.52,46.54,46.11,46.18,98400.0
2014-05-13 10:10:00,46.14,46.24,46.06,46.09,201800.0,46.14,46.24,46.06,46.09,201800.0
2014-05-13 10:20:00,46.09,46.5,46.05,46.46,192300.0,46.09,46.5,46.05,46.46,192300.0
2014-05-13 10:30:00,46.47,46.47,46.16,46.23,121500.0,46.47,46.47,46.16,46.23,121500.0
2014-05-13 10:40:00,46.23,46.25,46.03,46.21,57200.0,46.23,46.25,46.03,46.21,57200.0
2014-05-13 10:50:00,46.21,46.23,45.8,45.86,54700.0,46.21,46.23,45.8,45.86,54700.0
2014-05-13 11:00:00,45.83,46.15,45.81,46.08,41500.0,45.83,46.15,45.81,46.08,41500.0
2014-05-13 11:10:00,46.11,46.18,45.91,45.94,39100.0,46.11,46.18,45.91,45.94,39100.0
2014-05-13 11:20:00,45.95,46.04,45.94,45.98,40700.0,45.95,46.04,45.94,45.98,40700.0
2014-05-13 11:30:00,46.01,46.01,45.7,45.73,84500.0,46.01,46.01,45.7,45.73,84500.0
2014-05-13 11:40:00,45.71,45.83,45.6,45.71,47400.0,45.71,45.83,45.6,45.71,47400.0
2014-05-13 11:50:00,45.71,45.85,45.68,45.78,61600.0,45.71,45.85,45.68,45.78,61600.0
2014-05-13 12:00:00,45.76,45.79,45.57,45.59,54800.0,45.76,45.79,45.57,45.59,54800.0
2014-05-13 12:10:00,45.58,45.79,45.57,45.73,46900.0,45.58,45.79,45.57,45.73,46900.0
2014-05-13 12:20:00,45.74,45.77,45.57,45.58,27200.0,45.74,45.77,45.57,45.58,27200.0
2014-05-13 12:30:00,45.63,45.72,45.5,45.71,99800.0,45.63,45.72,45.5,45.71,99800.0
2014-05-13 12:40:00,45.69,45.82,45.63,45.79,26800.0,45.69,45.82,45.63,45.79,26800.0
2014-05-13 12:50:00,45.83,45.86,45.71,45.84,23100.0,45.83,45.86,45.71,45.84,23100.0
2014-05-13 13:00:00,45.85,45.85,45.7,45.74,28800.0,45.85,45.85,45.7,45.74,28800.0
2014-05-13 13:10:00,45.74,45.83,45.73,45.79,30000.0,45.74,45.83,45.73,45.79,30000.0
2014-05-13 13:20:00,45.79,45.79,45.65,45.67,49000.0,45.79,45.79,45.65,45.67,49000.0
2014-05-13 13:30:00,45.68,45.73,45.63,45.67,28800.0,45.68,45.73,45.63,45.67,28800.0
2014-05-13 13:40:00,45.68,45.72,45.61,45.7,18000.0,45.68,45.72,45.61,45.7,18000.0
2014-05-13 13:50:00,45.7,45.73,45.64,45.68,36100.0,45.7,45.73,45.64,45.68,36100.0
2014-05-13 14:00:00,45.69,45.73,45.66,45.7,24300.0,45.69,45.73,45.66,45.7,24300.0
2014-05-13 14:10:00,45.71,45.75,45.66,45.66,48900.0,45.71,45.75,45.66,45.66,48900.0
2014-05-13 14:20:00,45.67,45.72,45.62,45.62,20900.0,45.67,45.72,45.62,45.62,20900.0
2014-05-13 14:30:00,45.63,45.73,45.63,45.67,33900.0,45.63,45.73,45.63,45.67,33900.0
2014-05-13 14:40:00,45.68,45.69,45.5,45.57,50500.0,45.68,45.69,45.5,45.57,50500.0
2014-05-13 14:50:00,45.56,45.56,45.47,45.54,30400.0,45.56,45.56,45.47,45.54,30400.0
2014-05-13 15:00:00,45.54,45.55,45.44,45.47,62000.0,45.54,45.55,45.44,45.47,62000.0
2014-05-13 15:10:00,45.47,45.49,45.35,45.44,48100.0,45.47,45.49,45.35,45.44,48100.0
2014-05-13 15:20:00,45.44,45.44,45.3,45.41,72800.0,45.44,45.44,45.3,45.41,72800.0
2014-05-13 15:30:00,45.41,45.52,45.4,45.51,79200.0,45.41,45.52,45.4,45.51,79200.0
2014-05-13 15:40:00,45.51,45.54,45.3,45.39,116000.0,45.51,45.54,45.3,45.39,116000.0
2014-05-13 15:50:00,45.38,45.44,45.32,45.38,203300.0,45.38,45.44,45.32,45.38,203300.0
2014-05-14 09:30:00,45.01,45.37,45.01,45.15,62100.0,45.01,45.37,45.01,45.15,62100.0
2014-05-14 09:40:00,45.14,45.29,45.07,45.11,19700.0,45.14,45.29,45.07,45.11,19700.0
2014-05-14 09:50:00,45.08,45.23,44.89,45.07,69000.0,45.08,45.23,44.89,45.07,69000.0
2014-05-14 10:00:00,45.07,45.23,44.85,44.97,117300.0,45.07,45.23,44.85,44.97,117300.0
2014-05-14 10:10:00,44.96,44.96,44.63,44.67,52700.0,44.96,44.96,44.63,44.67,52700.0
2014-05-14 10:20:00,44.69,44.79,44.56,44.65,65900.0,44.69,44.79,44.56,44.65,65900.0
2014-05-14 10:30:00,44.65,44.77,44.47,44.73,95400.0,44.65,44.77,44.47,44.73,95400.0
2014-05-14 10:40:00,44.75,44.91,44.64,44.88,55700.0,44.75,44.91,44.64,44.88,55700.0
2014-05-14 10:50:00,44.89,45.13,44.88,44.95,30200.0,44.89,45.13,44.88,44.95,30200.0
2014-05-14 11:00:00,44.96,45.08,44.92,45.06,17400.0,44.96,45.08,44.92,45.06,17400.0
2014-05-14 11:10:00,45.04,45.1,45.02,45.03,13700.0,45.04,45.1,45.02,45.03,13700.0
2014-05-14 11:20:00,45.04,45.07,44.93,44.99,16100.0,45.04,45.07,44.93,44.99,16100.0
2014-05-14 11:30:00,44.99,44.99,44.83,44.87,20200.0,44.99,44.99,44.83,44.87,20200.0
2014-05-14 11:40:00,44.87,45.08,44.87,45.02,40600.0,44.87,45.08,44.87,45.02,40600.0
2014-05-14 11:50:00,45.01,45.02,44.83,44.84,15000.0,45.01,45.02,44.83,44.84,15000.0
2014-05-14 12:00:00,44.84,45.03,44.84,45.03,19900.0,44.84,45.03,44.84,45.03,19900.0
2014-05-14 12:10:00,45.01,45.07,45.0,45.06,11700.0,45.01,45.07,45.0,45.06,11700.0
2014-05-14 12:20:00,45.06,45.07,44.97,45.0,9600.0,45.06,45.07,44.97,45.0,9600.0
2014-05-14 12:30:00,45.0,45.09,44.95,45.09,6100.0,45.0,45.09,44.95,45.09,6100.0
2014-05-14 12:40:00,45.09,45.1,45.03,45.08,16300.0,45.09,45.1,45.03,45.08,16300.0
2014-05-14 12:50:00,45.08,45.1,45.03,45.03,10200.0,45.08,45.1,45.03,45.03,10200.0
2014-05-14 13:00:00,45.03,45.28,45.03,45.27,37200.0,45.03,45.28,45.03,45.27,37200.0
2014-05-14 13:10:00,45.27,45.3,45.24,45.24,20900.0,45.27,45.3,45.24,45.24,20900.0
2014-05-14 13:20:00,45.23,45.28,45.23,45.28,16600.0,45.23,45.28,45.23,45.28,16600.0
2014-05-14 13:30:00,45.25,45.25,45.2,45.23,14800.0,45.25,45.25,45.2,45.23,14800.0
2014-05-14 13:40:00,45.24,45.4,45.23,45.37,29200.0,45.24,45.4,45.23,45.37,29200.0
2014-05-14 13:50:00,45.37,45.4,45.27,45.31,27200.0,45.37,45.4,45.27,45.31,27200.0
2014-05-14 14:00:00,45.32,45.34,45.24,45.34,13000.0,45.32,45.34,45.24,45.34,13000.0
2014-05-14 14:10:00,45.32,45.33,45.29,45.32,11900.0,45.32,45.33,45.29,45.32,11900.0
2014-05-14 14:20:00,45.31,45.34,45.29,45.33,15700.0,45.31,45.34,45.29,45.33,15700.0
2014-05-14 14:30:00,45.34,45.39,45.32,45.33,12600.0,45.34,45.39,45.32,45.33,12600.0
2014-05-14 14:40:00,45.32,45.33,45.16,45.16,31800.0,45.32,45.33,45.16,45.16,31800.0
2014-05-14 14:50:00,45.17,45.29,45.15,45.26,38300.0,45.17,45.29,45.15,45.26,38300.0
2014-05-14 15:00:00,45.26,45.26,45.17,45.21,25600.0,45.26,45.26,45.17,45.21,25600.0
2014-05-14 15:10:00,45.2,45.29,45.18,45.27,37900.0,45.2,45.29,45.18,45.27,37900.0
2014-05-14 15:20:00,45.27,45.34,45.25,45.32,52200.0,45.27,45.34,45.25,45.32,52200.0
2014-05-14 15:30:00,45.32,45.33,45.14,45.21,91900.0,45.32,45.33,45.14,45.21,91900.0
2014-05-14 15:40:00,45.2,45.33,45.15,45.2,82900.0,45.2,45.33,45.15,45.2,82900.0
2014-05-14 15:50:00,45.21,45.26,45.11,45.22,169800.0,45.21,45.26,45.11,45.22,169800.0
2014-05-15 09:30:00,44.95,45.23,44.55,44.89,32100.0,44.95,45.23,44.55,44.89,32100.0
2014-05-15 09:40:00,44.87,44.91,44.58,44.7,18100.0,44.87,44.91,44.58,44.7,18100.0
2014-05-15 09:50:00,44.7,44.7,44.44,44.47,61100.0,44.7,44.7,44.44,44.47,61100.0
2014-05-15 10:00:00,44.47,44.49,44.35,44.37,73200.0,44.47,44.49,44.35,44.37,73200.0
2014-05-15 10:10:00,44.39,44.43,44.24,44.42,76000.0,44.39,44.43,44.24,44.42,76000.0
2014-05-15 10:20:00,44.43,44.75,44.34,44.43,79600.0,44.43,44.75,44.34,44.43,79600.0
2014-05-15 10:30:00,44.41,44.45,44.19,44.24,46600.0,44.41,44.45,44.19,44.24,46600.0
2014-05-15 10:40:00,44.24,44.43,44.2,44.36,63000.0,44.24,44.43,44.2,44.36,63000.0
2014-05-15 10:50:00,44.37,44.46,44.31,44.41,53700.0,44.37,44.46,44.31,44.41,53700.0
2014-05-15 11:00:00,44.41,44.47,44.26,44.27,38300.0,44.41,44.47,44.26,44.27,38300.0
2014-05-15 11:10:00,44.27,44.27,44.05,44.12,62600.0,44.27,44.27,44.05,44.12,62600.0
2014-05-15 11:20:00,44.11,44.27,44.1,44.21,92100.0,44.11,44.27,44.1,44.21,92100.0
2014-05-15 11:30:00,44.21,44.31,44.2,44.3,33700.0,44.21,44.31,44.2,44.3,33700.0
2014-05-15 11:40:00,44.3,44.31,44.11,44.11,23900.0,44.3,44.31,44.11,44.11,23900.0
2014-05-15 11:50:00,44.1,44.22,44.1,44.22,20800.0,44.1,44.22,44.1,44.22,20800.0
2014-05-15 12:00:00,44.21,44.41,44.21,44.34,44200.0,44.21,44.41,44.21,44.34,44200.0
2014-05-15 12:10:00,44.33,44.35,44.21,44.27,24100.0,44.33,44.35,44.21,44.27,24100.0
2014-05-15 12:20:00,44.26,44.34,44.2,44.31,30200.0,44.26,44.34,44.2,44.31,30200.0
2014-05-15 12:30:00,44.33,44.37,44.27,44.35,25900.0,44.33,44.37,44.27,44.35,25900.0
2014-05-15 12:40:00,44.37,44.55,44.36,44.48,47000.0,44.37,44.55,44.36,44.48,47000.0
2014-05-15 12:50:00,44.48,44.6,44.41,44.51,154200.0,44.48,44.6,44.41,44.51,154200.0
2014-05-15 13:00:00,44.51,44.58,44.47,44.56,20700.0,44.51,44.58,44.47,44.56,20700.0
2014-05-15 13:10:00,44.57,44.59,44.48,44.51,19200.0,44.57,44.59,44.48,44.51,19200.0
2014-05-15 13:20:00,44.5,44.51,44.4,44.42,24300.0,44.5,44.51,44.4,44.42,24300.0
2014-05-15 13:30:00,44.42,44.44,44.35,44.37,21300.0,44.42,44.44,44.35,44.37,21300.0
2014-05-15 13:40:00,44.35,44.36,44.28,44.32,14300.0,44.35,44.36,44.28,44.32,14300.0
2014-05-15 13:50:00,44.31,44.44,44.29,44.43,22700.0,44.31,44.44,44.29,44.43,22700.0
2014-05-15 14:00:00,44.44,44.72,44.43,44.66,18900.0,44.44,44.72,44.43,44.66,18900.0
2014-05-15 14:10:00,44.7,44.72,44.39,44.39,48600.0,44.7,44.72,44.39,44.39,48600.0
2014-05-15 14:20:00,44.38,44.53,44.36,44.5,29000.0,44.38,44.53,44.36,44.5,29000.0
2014-05-15 14:30:00,44.52,44.6,44.48,44.52,18500.0,44.52,44.6,44.48,44.52,18500.0
2014-05-15 14:40:00,44.52,44.56,44.45,44.51,21900.0,44.52,44.56,44.45,44.51,21900.0
2014-05-15 14:50:00,44.52,44.64,44.5,44.6,35700.0,44.52,44.64,44.5,44.6,35700.0
2014-05-15 15:00:00,44.59,44.63,44.51,44.62,20400.0,44.59,44.63,44.51,44.62,20400.0
2014-05-15 15:10:00,44.63,44.67,44.53,44.59,49800.0,44.63,44.67,44.53,44.59,49800.0
2014-05-15 15:20:00,44.6,44.66,44.5,44.56,46000.0,44.6,44.66,44.5,44.56,46000.0
2014-05-15 15:30:00,44.56,44.71,44.55,44.66,53600.0,44.56,44.71,44.55,44.66,53600.0
2014-05-15 15:40:00,44.65,44.72,44.57,44.68,95300.0,44.65,44.72,44.57,44.68,95300.0
2014-05-15 15:50:00,44.69,44.72,44.61,44.66,115400.0,44.69,44.72,44.61,44.66,115400.0
2014-05-16 09:30:00,44.5,44.85,44.4,44.72,25000.0,44.5,44.85,44.4,44.72,25000.0
2014-05-16 09:40:00,44.72,44.85,44.61,44.68,12900.0,44.72,44.85,44.61,44.68,12900.0
2014-05-16 09:50:00,44.7,44.87,44.65,44.81,36100.0,44.7,44.87,44.65,44.81,36100.0
2014-05-16 10:00:00,44.86,44.92,44.53,44.53,28200.0,44.86,44.92,44.53,44.53,28200.0
2014-05-16 10:10:00,44.5,44.63,44.46,44.55,31900.0,44.5,44.63,44.46,44.55,31900.0
2014-05-16 10:20:00,44.53,44.64,44.46,44.53,12800.0,44.53,44.64,44.46,44.53,12800.0
2014-05-16 10:30:00,44.53,44.73,44.5,44.73,17800.0,44.53,44.73,44.5,44.73,17800.0
2014-05-16 10:40:00,44.73,44.92,44.73,44.92,33300.0,44.73,44.92,44.73,44.92,33300.0
2014-05-16 10:50:00,44.94,45.07,44.93,45.02,29100.0,44.94,45.07,44.93,45.02,29100.0
2014-05-16 11:00:00,45.01,45.05,44.94,45.05,23900.0,45.01,45.05,44.94,45.05,23900.0
2014-05-16 11:10:00,45.07,45.22,45.04,45.2,17400.0,45.07,45.22,45.04,45.2,17400.0
2014-05-16 11:20:00,45.21,45.24,45.03,45.04,23200.0,45.21,45.24,45.03,45.04,23200.0
2014-05-16 11:30:00,45.04,45.12,45.04,45.08,9800.0,45.04,45.12,45.04,45.08,9800.0
2014-05-16 11:40:00,45.08,45.08,44.94,44.96,11100.0,45.08,45.08,44.94,44.96,11100.0
2014-05-16 11:50:00,44.96,45.1,44.96,45.01,27800.0,44.96,45.1,44.96,45.01,27800.0
2014-05-16 12:00:00,45.01,45.07,44.96,45.02,7400.0,45.01,45.07,44.96,45.02,7400.0
2014-05-16 12:10:00,45.04,45.07,45.01,45.05,9100.0,45.04,45.07,45.01,45.05,9100.0
2014-05-16 12:20:00,45.04,45.1,45.04,45.08,19000.0,45.04,45.1,45.04,45.08,19000.0
2014-05-16 12:30:00,45.08,45.08,45.01,45.05,11000.0,45.08,45.08,45.01,45.05,11000.0
2014-05-16 12:40:00,45.05,45.1,45.03,45.1,14100.0,45.05,45.1,45.03,45.1,14100.0
2014-05-16 12:50:00,45.1,45.1,44.98,44.99,18700.0,45.1,45.1,44.98,44.99,18700.0
2014-05-16 13:00:00,44.98,44.98,44.86,44.94,13700.0,44.98,44.98,44.86,44.94,13700.0
2014-05-16 13:10:00,44.95,45.09,44.93,45.09,6200.0,44.95,45.09,44.93,45.09,6200.0
2014-05-16 13:20:00,45.09,45.11,45.05,45.06,8300.0,45.09,45.11,45.05,45.06,8300.0
2014-05-16 13:30:00,45.06,45.09,45.04,45.06,10500.0,45.06,45.09,45.04,45.06,10500.0
2014-05-16 13:40:00,45.07,45.11,45.0,45.1,23200.0,45.07,45.11,45.0,45.1,23200.0
2014-05-16 13:50:00,45.11,45.11,44.94,44.94,13400.0,45.11,45.11,44.94,44.94,13400.0
2014-05-16 14:00:00,44.94,44.95,44.86,44.86,13000.0,44.94,44.95,44.86,44.86,13000.0
2014-05-16 14:10:00,44.89,44.96,44.85,44.9,25900.0,44.89,44.96,44.85,44.9,25900.0
2014-05-16 14:20:00,44.91,44.99,44.89,44.95,18200.0,44.91,44.99,44.89,44.95,18200.0
2014-05-16 14:30:00,44.95,45.03,44.93,45.02,10900.0,44.95,45.03,44.93,45.02,10900.0
2014-05-16 14:40:00,45.03,45.05,44.98,45.02,26800.0,45.03,45.05,44.98,45.02,26800.0
2014-05-16 14:50:00,45.02,45.1,44.96,45.1,22200.0,45.02,45.1,44.96,45.1,22200.0
2014-05-16 15:00:00,45.09,45.17,45.04,45.13,51400.0,45.09,45.17,45.04,45.13,51400.0
2014-05-16 15:10:00,45.13,45.15,45.0,45.04,25400.0,45.13,45.15,45.0,45.04,25400.0
2014-05-16 15:20:00,45.05,45.1,45.02,45.03,23900.0,45.05,45.1,45.02,45.03,23900.0
2014-05-16 15:30:00,45.03,45.16,45.03,45.12,39300.0,45.03,45.16,45.03,45.12,39300.0
2014-05-16 15:40:00,45.12,45.2,45.1,45.1,56200.0,45.12,45.2,45.1,45.1,56200.0
2014-05-16 15:50:00,45.11,45.16,45.1,45.15,90800.0,45.11,45.16,45.1,45.15,90800.0
2014-05-19 09:30:00,44.85,45.5,44.85,45.5,38300.0,44.85,45.5,44.85,45.5,38300.0
2014-05-19 09:40:00,45.5,45.68,45.37,45.58,61100.0,45.5,45.68,45.37,45.58,61100.0
2014-05-19 09:50:00,45.59,45.64,45.36,45.42,39100.0,45.59,45.64,45.36,45.42,39100.0
2014-05-19 10:00:00,45.45,45.51,45.11,45.14,28800.0,45.45,45.51,45.11,45.14,28800.0
2014-05-19 10:10:00,45.12,45.36,45.11,45.36,10400.0,45.12,45.36,45.11,45.36,10400.0
2014-05-19 10:20:00,45.37,45.49,45.34,45.37,19900.0,45.37,45.49,45.34,45.37,19900.0
2014-05-19 10:30:00,45.37,45.39,45.21,45.33,19600.0,45.37,45.39,45.21,45.33,19600.0
2014-05-19 10:40:00,45.32,45.63,45.32,45.48,19400.0,45.32,45.63,45.32,45.48,19400.0
2014-05-19 10:50:00,45.49,45.61,45.49,45.53,24200.0,45.49,45.61,45.49,45.53,24200.0
2014-05-19 11:00:00,45.56,45.56,45.4,45.41,21600.0,45.56,45.56,45.4,45.41,21600.0
2014-05-19 11:10:00,45.41,45.49,45.38,45.48,24200.0,45.41,45.49,45.38,45.48,24200.0
2014-05-19 11:20:00,45.5,45.57,45.5,45.52,10100.0,45.5,45.57,45.5,45.52,10100.0
2014-05-19 11:30:00,45.53,45.56,45.48,45.5,7700.0,45.53,45.56,45.48,45.5,7700.0
2014-05-19 11:40:00,45.5,45.56,45.49,45.54,7500.0,45.5,45.56,45.49,45.54,7500.0
2014-05-19 11:50:00,45.55,45.55,45.47,45.51,10800.0,45.55,45.55,45.47,45.51,10800.0
2014-05-19 12:00:00,45.5,45.52,45.43,45.51,6800.0,45.5,45.52,45.43,45.51,6800.0
2014-05-19 12:10:00,45.48,45.5,45.42,45.43,15900.0,45.48,45.5,45.42,45.43,15900.0
2014-05-19 12:20:00,45.43,45.52,45.43,45.51,19600.0,45.43,45.52,45.43,45.51,19600.0
2014-05-19 12:30:00,45.5,45.5,45.35,45.37,7400.0,45.5,45.5,45.35,45.37,7400.0
2014-05-19 12:40:00,45.35,45.38,45.31,45.38,7900.0,45.35,45.38,45.31,45.38,7900.0
2014-05-19 12:50:00,45.38,45.57,45.38,45.52,10900.0,45.38,45.57,45.38,45.52,10900.0
2014-05-19 13:00:00,45.52,45.6,45.52,45.52,8400.0,45.52,45.6,45.52,45.52,8400.0
2014-05-19 13:10:00,45.51,45.58,45.45,45.48,13400.0,45.51,45.58,45.45,45.48,13400.0
2014-05-19 13:20:00,45.47,45.54,45.45,45.47,7300.0,45.47,45.54,45.45,45.47,7300.0
2014-05-19 13:30:00,45.46,45.48,45.36,45.36,11400.0,45.46,45.48,45.36,45.36,11400.0
2014-05-19 13:40:00,45.35,45.49,45.35,45.49,6100.0,45.35,45.49,45.35,45.49,6100.0
2014-05-19 13:50:00,45.5,45.65,45.5,45.62,15300.0,45.5,45.65,45.5,45.62,15300.0
2014-05-19 14:00:00,45.63,45.69,45.61,45.64,18600.0,45.63,45.69,45.61,45.64,18600.0
2014-05-19 14:10:00,45.64,45.72,45.62,45.7,15500.0,45.64,45.72,45.62,45.7,15500.0
2014-05-19 14:20:00,45.7,45.75,45.62,45.66,18300.0,45.7,45.75,45.62,45.66,18300.0
2014-05-19 14:30:00,45.66,45.75,45.63,45.75,30400.0,45.66,45.75,45.63,45.75,30400.0
2014-05-19 14:40:00,45.74,45.78,45.65,45.72,18500.0,45.74,45.78,45.65,45.72,18500.0
2014-05-19 14:50:00,45.72,45.72,45.65,45.69,21900.0,45.72,45.72,45.65,45.69,21900.0
2014-05-19 15:00:00,45.69,45.74,45.66,45.71,30800.0,45.69,45.74,45.66,45.71,30800.0
2014-05-19 15:10:00,45.68,45.71,45.63,45.67,28600.0,45.68,45.71,45.63,45.67,28600.0
2014-05-19 15:20:00,45.66,45.76,45.65,45.71,23800.0,45.66,45.76,45.65,45.71,23800.0
2014-05-19 15:30:00,45.72,45.8,45.68,45.68,34900.0,45.72,45.8,45.68,45.68,34900.0
2014-05-19 15:40:00,45.69,45.74,45.68,45.73,41100.0,45.69,45.74,45.68,45.73,41100.0
2014-05-19 15:50:00,45.73,45.73,45.66,45.68,69300.0,45.73,45.73,45.66,45.68,69300.0
2014-05-20 09:30:00,45.4,45.95,45.0,45.06,49600.0,45.4,45.95,45.0,45.06,49600.0
2014-05-20 09:40:00,45.01,45.01,44.79,44.87,58400.0,45.01,45.01,44.79,44.87,58400.0
2014-05-20 09:50:00,44.87,44.93,44.55,44.61,47900.0,44.87,44.93,44.55,44.61,47900.0
2014-05-20 10:00:00,44.61,44.7,44.53,44.55,28500.0,44.61,44.7,44.53,44.55,28500.0
2014-05-20 10:10:00,44.56,44.82,44.56,44.71,29700.0,44.56,44.82,44.56,44.71,29700.0
2014-05-20 10:20:00,44.7,44.7,44.51,44.51,33900.0,44.7,44.7,44.51,44.51,33900.0
2014-05-20 10:30:00,44.52,44.66,44.51,44.62,51900.0,44.52,44.66,44.51,44.62,51900.0
2014-05-20 10:40:00,44.61,44.68,44.5,44.65,17800.0,44.61,44.68,44.5,44.65,17800.0
2014-05-20 10:50:00,44.63,44.7,44.59,44.69,19300.0,44.63,44.7,44.59,44.69,19300.0
2014-05-20 11:00:00,44.69,44.73,44.63,44.7,20900.0,44.69,44.73,44.63,44.7,20900.0
2014-05-20 11:10:00,44.7,44.75,44.63,44.64,15300.0,44.7,44.75,44.63,44.64,15300.0
2014-05-20 11:20:00,44.64,44.66,44.57,44.65,29500.0,44.64,44.66,44.57,44.65,29500.0
2014-05-20 11:30:00,44.64,44.66,44.51,44.55,24000.0,44.64,44.66,44.51,44.55,24000.0
2014-05-20 11:40:00,44.56,44.75,44.56,44.7,19800.0,44.56,44.75,44.56,44.7,19800.0
2014-05-20 11:50:00,44.7,44.77,44.6,44.66,59400.0,44.7,44.77,44.6,44.66,59400.0
2014-05-20 12:00:00,44.66,44.74,44.55,44.73,12000.0,44.66,44.74,44.55,44.73,12000.0
2014-05-20 12:10:00,44.73,44.73,44.58,44.71,10700.0,44.73,44.73,44.58,44.71,10700.0
2014-05-20 12:20:00,44.7,44.79,44.7,44.75,14100.0,44.7,44.79,44.7,44.75,14100.0
2014-05-20 12:30:00,44.73,44.83,44.71,44.74,20200.0,44.73,44.83,44.71,44.74,20200.0
2014-05-20 12:40:00,44.74,44.8,44.7,44.75,13000.0,44.74,44.8,44.7,44.75,13000.0
2014-05-20 12:50:00,44.75,44.85,44.75,44.76,13100.0,44.75,44.85,44.75,44.76,13100.0
2014-05-20 13:00:00,44.75,44.76,44.7,44.71,14800.0,44.75,44.76,44.7,44.71,14800.0
2014-05-20 13:10:00,44.73,44.73,44.62,44.65,23500.0,44.73,44.73,44.62,44.65,23500.0
2014-05-20 13:20:00,44.63,44.69,44.58,44.69,17900.0,44.63,44.69,44.58,44.69,17900.0
2014-05-20 13:30:00,44.69,44.75,44.65,44.67,9500.0,44.69,44.75,44.65,44.67,9500.0
2014-05-20 13:40:00,44.66,44.66,44.53,44.53,16600.0,44.66,44.66,44.53,44.53,16600.0
2014-05-20 13:50:00,44.53,44.57,44.48,44.48,24800.0,44.53,44.57,44.48,44.48,24800.0
2014-05-20 14:00:00,44.48,44.52,44.43,44.45,18600.0,44.48,44.52,44.43,44.45,18600.0
2014-05-20 14:10:00,44.45,44.49,44.39,44.46,48500.0,44.45,44.49,44.39,44.46,48500.0
2014-05-20 14:20:00,44.46,44.51,44.35,44.37,39200.0,44.46,44.51,44.35,44.37,39200.0
2014-05-20 14:30:00,44.38,44.4,44.33,44.36,30900.0,44.38,44.4,44.33,44.36,30900.0
2014-05-20 14:40:00,44.35,44.46,44.33,44.38,11100.0,44.35,44.46,44.33,44.38,11100.0
2014-05-20 14:50:00,44.36,44.5,44.34,44.46,16300.0,44.36,44.5,44.34,44.46,16300.0
2014-05-20 15:00:00,44.46,44.57,44.4,44.51,46700.0,44.46,44.57,44.4,44.51,46700.0
2014-05-20 15:10:00,44.5,44.51,44.37,44.43,41800.0,44.5,44.51,44.37,44.43,41800.0
2014-05-20 15:20:00,44.44,44.45,44.34,44.43,39300.0,44.44,44.45,44.34,44.43,39300.0
2014-05-20 15:30:00,44.44,44.51,44.38,44.47,60200.0,44.44,44.51,44.38,44.47,60200.0
2014-05-20 15:40:00,44.47,44.53,44.4,44.4,60100.0,44.47,44.53,44.4,44.4,60100.0
2014-05-20 15:50:00,44.41,44.54,44.39,44.45,122800.0,44.41,44.54,44.39,44.45,122800.0
2014-05-21 09:30:00,44.41,44.59,44.26,44.46,52200.0,44.41,44.59,44.26,44.46,52200.0
2014-05-21 09:40:00,44.52,44.55,44.37,44.52,22200.0,44.52,44.55,44.37,44.52,22200.0
2014-05-21 09:50:00,44.54,44.61,44.4,44.6,26200.0,44.54,44.61,44.4,44.6,26200.0
2014-05-21 10:00:00,44.58,44.74,44.51,44.7,23900.0,44.58,44.74,44.51,44.7,23900.0
2014-05-21 10:10:00,44.71,45.02,44.71,44.96,59800.0,44.71,45.02,44.71,44.96,59800.0
2014-05-21 10:20:00,44.97,45.01,44.85,44.99,19500.0,44.97,45.01,44.85,44.99,19500.0
2014-05-21 10:30:00,45.0,45.1,45.0,45.08,20300.0,45.0,45.1,45.0,45.08,20300.0
2014-05-21 10:40:00,45.07,45.07,44.88,44.88,57600.0,45.07,45.07,44.88,44.88,57600.0
2014-05-21 10:50:00,44.88,44.9,44.72,44.74,16500.0,44.88,44.9,44.72,44.74,16500.0
2014-05-21 11:00:00,44.73,44.75,44.64,44.7,14300.0,44.73,44.75,44.64,44.7,14300.0
2014-05-21 11:10:00,44.69,44.69,44.5,44.54,16300.0,44.69,44.69,44.5,44.54,16300.0
2014-05-21 11:20:00,44.53,44.57,44.36,44.54,44400.0,44.53,44.57,44.36,44.54,44400.0
2014-05-21 11:30:00,44.55,44.75,44.54,44.75,17400.0,44.55,44.75,44.54,44.75,17400.0
2014-05-21 11:40:00,44.75,44.79,44.58,44.58,51300.0,44.75,44.79,44.58,44.58,51300.0
2014-05-21 11:50:00,44.57,44.57,44.42,44.44,27400.0,44.57,44.57,44.42,44.44,27400.0
2014-05-21 12:00:00,44.48,44.51,44.38,44.42,30400.0,44.48,44.51,44.38,44.42,30400.0
2014-05-21 12:10:00,44.42,44.43,44.38,44.39,18600.0,44.42,44.43,44.38,44.39,18600.0
2014-05-21 12:20:00,44.4,44.4,44.31,44.39,18000.0,44.4,44.4,44.31,44.39,18000.0
2014-05-21 12:30:00,44.39,44.45,44.33,44.41,20700.0,44.39,44.45,44.33,44.41,20700.0
2014-05-21 12:40:00,44.48,44.56,44.44,44.44,21100.0,44.48,44.56,44.44,44.44,21100.0
2014-05-21 12:50:00,44.44,44.5,44.43,44.43,13900.0,44.44,44.5,44.43,44.43,13900.0
2014-05-21 13:00:00,44.41,44.64,44.4,44.64,17300.0,44.41,44.64,44.4,44.64,17300.0
2014-05-21 13:10:00,44.64,44.69,44.6,44.6,7500.0,44.64,44.69,44.6,44.6,7500.0
2014-05-21 13:20:00,44.59,44.61,44.54,44.57,8400.0,44.59,44.61,44.54,44.57,8400.0
2014-05-21 13:30:00,44.55,44.6,44.54,44.56,9500.0,44.55,44.6,44.54,44.56,9500.0
2014-05-21 13:40:00,44.56,44.61,44.54,44.57,15200.0,44.56,44.61,44.54,44.57,15200.0
2014-05-21 13:50:00,44.58,44.69,44.58,44.69,17900.0,44.58,44.69,44.58,44.69,17900.0
2014-05-21 14:00:00,44.67,44.72,44.59,44.64,48100.0,44.67,44.72,44.59,44.64,48100.0
2014-05-21 14:10:00,44.63,44.69,44.57,44.69,22600.0,44.63,44.69,44.57,44.69,22600.0
2014-05-21 14:20:00,44.7,44.71,44.57,44.7,23800.0,44.7,44.71,44.57,44.7,23800.0
2014-05-21 14:30:00,44.7,44.7,44.62,44.62,14300.0,44.7,44.7,44.62,44.62,14300.0
2014-05-21 14:40:00,44.64,44.77,44.59,44.77,62800.0,44.64,44.77,44.59,44.77,62800.0
2014-05-21 14:50:00,44.77,44.77,44.66,44.73,16900.0,44.77,44.77,44.66,44.73,16900.0
2014-05-21 15:00:00,44.73,44.88,44.72,44.8,71900.0,44.73,44.88,44.72,44.8,71900.0
2014-05-21 15:10:00,44.82,44.89,44.8,44.82,59900.0,44.82,44.89,44.8,44.82,59900.0
2014-05-21 15:20:00,44.81,44.85,44.74,44.79,33800.0,44.81,44.85,44.74,44.79,33800.0
2014-05-21 15:30:00,44.78,44.8,44.76,44.78,36800.0,44.78,44.8,44.76,44.78,36800.0
2014-05-21 15:40:00,44.78,44.83,44.76,44.78,46600.0,44.78,44.83,44.76,44.78,46600.0
2014-05-21 15:50:00,44.78,44.86,44.75,44.77,108600.0,44.78,44.86,44.75,44.77,108600.0
2014-05-22 09:30:00,44.77,44.91,44.51,44.89,39200.0,44.77,44.91,44.51,44.89,39200.0
2014-05-22 09:40:00,44.88,45.37,44.87,45.33,27400.0,44.88,45.37,44.87,45.33,27400.0
2014-05-22 09:50:00,45.37,45.44,45.27,45.36,19800.0,45.37,45.44,45.27,45.36,19800.0
2014-05-22 10:00:00,45.34,45.38,44.96,44.96,33300.0,45.34,45.38,44.96,44.96,33300.0
2014-05-22 10:10:00,44.99,45.19,44.99,45.14,17500.0,44.99,45.19,44.99,45.14,17500.0
2014-05-22 10:20:00,45.11,45.12,45.01,45.08,7000.0,45.11,45.12,45.01,45.08,7000.0
2014-05-22 10:30:00,45.07,45.12,45.02,45.1,32000.0,45.07,45.12,45.02,45.1,32000.0
2014-05-22 10:40:00,45.08,45.15,45.0,45.12,26200.0,45.08,45.15,45.0,45.12,26200.0
2014-05-22 10:50:00,45.11,45.18,45.08,45.12,15400.0,45.11,45.18,45.08,45.12,15400.0
2014-05-22 11:00:00,45.14,45.2,45.11,45.17,18200.0,45.14,45.2,45.11,45.17,18200.0
2014-05-22 11:10:00,45.18,45.2,45.11,45.19,18700.0,45.18,45.2,45.11,45.19,18700.0
2014-05-22 11:20:00,45.19,45.25,45.17,45.22,8100.0,45.19,45.25,45.17,45.22,8100.0
2014-05-22 11:30:00,45.22,45.3,45.21,45.27,33200.0,45.22,45.3,45.21,45.27,33200.0
2014-05-22 11:40:00,45.25,45.32,45.21,45.3,27100.0,45.25,45.32,45.21,45.3,27100.0
2014-05-22 11:50:00,45.31,45.4,45.31,45.31,12000.0,45.31,45.4,45.31,45.31,12000.0
2014-05-22 12:00:00,45.31,45.38,45.29,45.35,9700.0,45.31,45.38,45.29,45.35,9700.0
2014-05-22 12:10:00,45.36,45.36,45.16,45.17,12000.0,45.36,45.36,45.16,45.17,12000.0
2014-05-22 12:20:00,45.16,45.2,45.14,45.16,11800.0,45.16,45.2,45.14,45.16,11800.0
2014-05-22 12:30:00,45.17,45.17,45.05,45.12,16100.0,45.17,45.17,45.05,45.12,16100.0
2014-05-22 12:40:00,45.12,45.17,45.11,45.11,17900.0,45.12,45.17,45.11,45.11,17900.0
2014-05-22 12:50:00,45.1,45.18,45.07,45.07,8500.0,45.1,45.18,45.07,45.07,8500.0
2014-05-22 13:00:00,45.09,45.16,45.09,45.12,8100.0,45.09,45.16,45.09,45.12,8100.0
2014-05-22 13:10:00,45.13,45.21,45.12,45.21,7300.0,45.13,45.21,45.12,45.21,7300.0
2014-05-22 13:20:00,45.2,45.22,45.15,45.22,8800.0,45.2,45.22,45.15,45.22,8800.0
2014-05-22 13:30:00,45.22,45.24,45.16,45.18,11000.0,45.22,45.24,45.16,45.18,11000.0
2014-05-22 13:40:00,45.18,45.23,45.17,45.18,6700.0,45.18,45.23,45.17,45.18,6700.0
2014-05-22 13:50:00,45.19,45.26,45.17,45.23,14500.0,45.19,45.26,45.17,45.23,14500.0
2014-05-22 14:00:00,45.22,45.26,45.15,45.23,18600.0,45.22,45.26,45.15,45.23,18600.0
2014-05-22 14:10:00,45.22,45.29,45.2,45.24,8800.0,45.22,45.29,45.2,45.24,8800.0
2014-05-22 14:20:00,45.24,45.25,45.19,45.23,8700.0,45.24,45.25,45.19,45.23,8700.0
2014-05-22 14:30:00,45.23,45.29,45.22,45.24,7200.0,45.23,45.29,45.22,45.24,7200.0
2014-05-22 14:40:00,45.24,45.25,45.19,45.2,10100.0,45.24,45.25,45.19,45.2,10100.0
2014-05-22 14:50:00,45.18,45.19,45.13,45.17,13800.0,45.18,45.19,45.13,45.17,13800.0
2014-05-22 15:00:00,45.19,45.2,45.09,45.12,18600.0,45.19,45.2,45.09,45.12,18600.0
2014-05-22 15:10:00,45.11,45.2,45.08,45.14,15700.0,45.11,45.2,45.08,45.14,15700.0
2014-05-22 15:20:00,45.13,45.2,45.12,45.14,21300.0,45.13,45.2,45.12,45.14,21300.0
2014-05-22 15:30:00,45.14,45.18,45.09,45.15,19900.0,45.14,45.18,45.09,45.15,19900.0
2014-05-22 15:40:00,45.15,45.18,45.12,45.15,30000.0,45.15,45.18,45.12,45.15,30000.0
2014-05-22 15:50:00,45.15,45.21,45.1,45.13,54100.0,45.15,45.21,45.1,45.13,54100.0
2014-05-23 09:30:00,45.12,45.37,44.97,45.1,25700.0,45.12,45.37,44.97,45.1,25700.0
2014-05-23 09:40:00,45.13,45.27,44.79,44.79,37700.0,45.13,45.27,44.79,44.79,37700.0
2014-05-23 09:50:00,44.79,45.22,44.76,45.21,21200.0,44.79,45.22,44.76,45.21,21200.0
2014-05-23 10:00:00,45.24,45.3,45.13,45.21,55600.0,45.24,45.3,45.13,45.21,55600.0
2014-05-23 10:10:00,45.24,45.28,45.0,45.05,33100.0,45.24,45.28,45.0,45.05,33100.0
2014-05-23 10:20:00,45.04,45.44,45.02,45.44,94300.0,45.04,45.44,45.02,45.44,94300.0
2014-05-23 10:30:00,45.41,45.44,45.35,45.44,18400.0,45.41,45.44,45.35,45.44,18400.0
2014-05-23 10:40:00,45.43,45.43,45.36,45.42,23500.0,45.43,45.43,45.36,45.42,23500.0
2014-05-23 10:50:00,45.39,45.45,45.35,45.41,24700.0,45.39,45.45,45.35,45.41,24700.0
2014-05-23 11:00:00,45.42,45.43,45.35,45.39,17600.0,45.42,45.43,45.35,45.39,17600.0
2014-05-23 11:10:00,45.4,45.53,45.4,45.48,32300.0,45.4,45.53,45.4,45.48,32300.0
2014-05-23 11:20:00,45.46,45.48,45.31,45.32,10700.0,45.46,45.48,45.31,45.32,10700.0
2014-05-23 11:30:00,45.33,45.44,45.33,45.4,11900.0,45.33,45.44,45.33,45.4,11900.0
2014-05-23 11:40:00,45.41,45.48,45.35,45.36,14100.0,45.41,45.48,45.35,45.36,14100.0
2014-05-23 11:50:00,45.36,45.4,45.34,45.4,10700.0,45.36,45.4,45.34,45.4,10700.0
2014-05-23 12:00:00,45.43,45.54,45.43,45.46,16000.0,45.43,45.54,45.43,45.46,16000.0
2014-05-23 12:10:00,45.47,45.57,45.46,45.55,9400.0,45.47,45.57,45.46,45.55,9400.0
2014-05-23 12:20:00,45.57,45.6,45.55,45.59,18000.0,45.57,45.6,45.55,45.59,18000.0
2014-05-23 12:30:00,45.58,45.59,45.56,45.57,4100.0,45.58,45.59,45.56,45.57,4100.0
2014-05-23 12:40:00,45.58,45.61,45.57,45.58,11800.0,45.58,45.61,45.57,45.58,11800.0
2014-05-23 12:50:00,45.6,45.64,45.57,45.57,10100.0,45.6,45.64,45.57,45.57,10100.0
2014-05-23 13:00:00,45.57,45.57,45.49,45.5,10300.0,45.57,45.57,45.49,45.5,10300.0
2014-05-23 13:10:00,45.52,45.55,45.46,45.49,16300.0,45.52,45.55,45.46,45.49,16300.0
2014-05-23 13:20:00,45.5,45.5,45.41,45.45,13100.0,45.5,45.5,45.41,45.45,13100.0
2014-05-23 13:30:00,45.45,45.48,45.38,45.41,43900.0,45.45,45.48,45.38,45.41,43900.0
2014-05-23 13:40:00,45.41,45.45,45.36,45.43,25700.0,45.41,45.45,45.36,45.43,25700.0
2014-05-23 13:50:00,45.42,45.42,45.38,45.4,24500.0,45.42,45.42,45.38,45.4,24500.0
2014-05-23 14:00:00,45.41,45.47,45.38,45.47,32500.0,45.41,45.47,45.38,45.47,32500.0
2014-05-23 14:10:00,45.5,45.5,45.39,45.4,7900.0,45.5,45.5,45.39,45.4,7900.0
2014-05-23 14:20:00,45.4,45.44,45.39,45.39,15200.0,45.4,45.44,45.39,45.39,15200.0
2014-05-23 14:30:00,45.39,45.41,45.33,45.33,18500.0,45.39,45.41,45.33,45.33,18500.0
2014-05-23 14:40:00,45.35,45.47,45.35,45.47,10900.0,45.35,45.47,45.35,45.47,10900.0
2014-05-23 14:50:00,45.47,45.54,45.47,45.48,17900.0,45.47,45.54,45.47,45.48,17900.0
2014-05-23 15:00:00,45.46,45.51,45.41,45.5,10500.0,45.46,45.51,45.41,45.5,10500.0
2014-05-23 15:10:00,45.49,45.57,45.49,45.54,17800.0,45.49,45.57,45.49,45.54,17800.0
2014-05-23 15:20:00,45.54,45.56,45.44,45.48,55300.0,45.54,45.56,45.44,45.48,55300.0
2014-05-23 15:30:00,45.48,45.48,45.35,45.36,41000.0,45.48,45.48,45.35,45.36,41000.0
2014-05-23 15:40:00,45.37,45.42,45.32,45.34,52600.0,45.37,45.42,45.32,45.34,52600.0
2014-05-23 15:50:00,45.36,45.36,45.23,45.3,153400.0,45.36,45.36,45.23,45.3,153400.0
2014-05-27 09:30:00,45.62,45.64,45.2,45.28,63200.0,45.62,45.64,45.2,45.28,63200.0
2014-05-27 09:40:00,45.27,45.53,45.26,45.51,50100.0,45.27,45.53,45.26,45.51,50100.0
2014-05-27 09:50:00,45.53,45.56,45.47,45.48,54600.0,45.53,45.56,45.47,45.48,54600.0
2014-05-27 10:00:00,45.46,45.6,45.43,45.46,51100.0,45.46,45.6,45.43,45.46,51100.0
2014-05-27 10:10:00,45.46,45.5,45.21,45.33,52800.0,45.46,45.5,45.21,45.33,52800.0
2014-05-27 10:20:00,45.34,45.44,45.27,45.29,34100.0,45.34,45.44,45.27,45.29,34100.0
2014-05-27 10:30:00,45.28,45.5,45.24,45.46,37800.0,45.28,45.5,45.24,45.46,37800.0
2014-05-27 10:40:00,45.47,45.61,45.47,45.52,43500.0,45.47,45.61,45.47,45.52,43500.0
2014-05-27 10:50:00,45.52,45.52,45.43,45.43,45700.0,45.52,45.52,45.43,45.43,45700.0
2014-05-27 11:00:00,45.46,45.5,45.36,45.5,26200.0,45.46,45.5,45.36,45.5,26200.0
2014-05-27 11:10:00,45.49,45.51,45.42,45.42,18800.0,45.49,45.51,45.42,45.42,18800.0
2014-05-27 11:20:00,45.39,45.41,45.33,45.34,26700.0,45.39,45.41,45.33,45.34,26700.0
2014-05-27 11:30:00,45.34,45.35,45.29,45.31,21200.0,45.34,45.35,45.29,45.31,21200.0
2014-05-27 11:40:00,45.31,45.32,45.23,45.27,28200.0,45.31,45.32,45.23,45.27,28200.0
2014-05-27 11:50:00,45.28,45.28,45.15,45.16,27400.0,45.28,45.28,45.15,45.16,27400.0
2014-05-27 12:00:00,45.15,45.15,45.04,45.07,48100.0,45.15,45.15,45.04,45.07,48100.0
2014-05-27 12:10:00,45.07,45.22,45.04,45.12,27700.0,45.07,45.22,45.04,45.12,27700.0
2014-05-27 12:20:00,45.12,45.13,44.88,44.88,71100.0,45.12,45.13,44.88,44.88,71100.0
2014-05-27 12:30:00,44.88,44.94,44.84,44.87,45000.0,44.88,44.94,44.84,44.87,45000.0
2014-05-27 12:40:00,44.88,44.95,44.88,44.89,30200.0,44.88,44.95,44.88,44.89,30200.0
2014-05-27 12:50:00,44.88,44.89,44.59,44.62,53900.0,44.88,44.89,44.59,44.62,53900.0
2014-05-27 13:00:00,44.63,44.85,44.59,44.85,72000.0,44.63,44.85,44.59,44.85,72000.0
2014-05-27 13:10:00,44.85,44.86,44.71,44.73,35300.0,44.85,44.86,44.71,44.73,35300.0
2014-05-27 13:20:00,44.72,44.83,44.63,44.82,16200.0,44.72,44.83,44.63,44.82,16200.0
2014-05-27 13:30:00,44.81,44.84,44.75,44.78,26000.0,44.81,44.84,44.75,44.78,26000.0
2014-05-27 13:40:00,44.79,44.88,44.78,44.85,31200.0,44.79,44.88,44.78,44.85,31200.0
2014-05-27 13:50:00,44.84,45.0,44.74,45.0,30400.0,44.84,45.0,44.74,45.0,30400.0
2014-05-27 14:00:00,45.0,45.03,44.93,45.02,28400.0,45.0,45.03,44.93,45.02,28400.0
2014-05-27 14:10:00,45.0,45.02,44.9,44.93,34600.0,45.0,45.02,44.9,44.93,34600.0
2014-05-27 14:20:00,44.94,45.05,44.91,45.03,21400.0,44.94,45.05,44.91,45.03,21400.0
2014-05-27 14:30:00,45.02,45.08,44.93,45.02,30800.0,45.02,45.08,44.93,45.02,30800.0
2014-05-27 14:40:00,45.01,45.04,44.96,45.02,36500.0,45.01,45.04,44.96,45.02,36500.0
2014-05-27 14:50:00,45.02,45.02,44.96,45.0,29300.0,45.02,45.02,44.96,45.0,29300.0
2014-05-27 15:00:00,45.0,45.01,44.97,44.99,23300.0,45.0,45.01,44.97,44.99,23300.0
2014-05-27 15:10:00,44.98,45.02,44.97,44.99,29800.0,44.98,45.02,44.97,44.99,29800.0
2014-05-27 15:20:00,44.98,45.01,44.96,45.01,47600.0,44.98,45.01,44.96,45.01,47600.0
2014-05-27 15:30:00,45.01,45.01,44.86,44.96,86400.0,45.01,45.01,44.86,44.96,86400.0
2014-05-27 15:40:00,44.96,44.98,44.83,44.83,102800.0,44.96,44.98,44.83,44.83,102800.0
2014-05-27 15:50:00,44.83,44.91,44.77,44.85,160600.0,44.83,44.91,44.77,44.85,160600.0
2014-05-28 09:30:00,44.94,45.15,44.52,44.59,62400.0,44.94,45.15,44.52,44.59,62400.0
2014-05-28 09:40:00,44.6,44.75,44.44,44.64,71400.0,44.6,44.75,44.44,44.64,71400.0
2014-05-28 09:50:00,44.64,44.64,44.46,44.57,67400.0,44.64,44.64,44.46,44.57,67400.0
2014-05-28 10:00:00,44.57,44.58,44.44,44.54,59100.0,44.57,44.58,44.44,44.54,59100.0
2014-05-28 10:10:00,44.53,44.63,44.39,44.39,54900.0,44.53,44.63,44.39,44.39,54900.0
2014-05-28 10:20:00,44.38,44.5,44.29,44.38,46100.0,44.38,44.5,44.29,44.38,46100.0
2014-05-28 10:30:00,44.4,44.46,44.3,44.3,28000.0,44.4,44.46,44.3,44.3,28000.0
2014-05-28 10:40:00,44.31,44.32,44.11,44.16,81100.0,44.31,44.32,44.11,44.16,81100.0
2014-05-28 10:50:00,44.18,44.25,44.02,44.04,86400.0,44.18,44.25,44.02,44.04,86400.0
2014-05-28 11:00:00,44.02,44.1,43.98,44.08,65000.0,44.02,44.1,43.98,44.08,65000.0
2014-05-28 11:10:00,44.07,44.1,44.04,44.07,32100.0,44.07,44.1,44.04,44.07,32100.0
2014-05-28 11:20:00,44.07,44.1,44.0,44.06,23600.0,44.07,44.1,44.0,44.06,23600.0
2014-05-28 11:30:00,44.07,44.3,44.05,44.3,37900.0,44.07,44.3,44.05,44.3,37900.0
2014-05-28 11:40:00,44.28,44.29,44.17,44.17,20600.0,44.28,44.29,44.17,44.17,20600.0
2014-05-28 11:50:00,44.16,44.21,44.13,44.21,21600.0,44.16,44.21,44.13,44.21,21600.0
2014-05-28 12:00:00,44.2,44.32,44.2,44.26,32100.0,44.2,44.32,44.2,44.26,32100.0
2014-05-28 12:10:00,44.26,44.31,44.2,44.24,26000.0,44.26,44.31,44.2,44.24,26000.0
2014-05-28 12:20:00,44.27,44.27,44.14,44.27,22400.0,44.27,44.27,44.14,44.27,22400.0
2014-05-28 12:30:00,44.26,44.33,44.18,44.28,29900.0,44.26,44.33,44.18,44.28,29900.0
2014-05-28 12:40:00,44.25,44.39,44.2,44.38,36400.0,44.25,44.39,44.2,44.38,36400.0
2014-05-28 12:50:00,44.38,44.43,44.37,44.4,31600.0,44.38,44.43,44.37,44.4,31600.0
2014-05-28 13:00:00,44.38,44.5,44.35,44.48,38400.0,44.38,44.5,44.35,44.48,38400.0
2014-05-28 13:10:00,44.48,44.5,44.34,44.37,38900.0,44.48,44.5,44.34,44.37,38900.0
2014-05-28 13:20:00,44.36,44.37,44.21,44.23,32900.0,44.36,44.37,44.21,44.23,32900.0
2014-05-28 13:30:00,44.23,44.4,44.21,44.37,53800.0,44.23,44.4,44.21,44.37,53800.0
2014-05-28 13:40:00,44.37,44.43,44.33,44.43,22300.0,44.37,44.43,44.33,44.43,22300.0
2014-05-28 13:50:00,44.44,44.61,44.43,44.55,64100.0,44.44,44.61,44.43,44.55,64100.0
2014-05-28 14:00:00,44.53,44.61,44.51,44.54,50500.0,44.53,44.61,44.51,44.54,50500.0
2014-05-28 14:10:00,44.54,44.54,44.4,44.48,28300.0,44.54,44.54,44.4,44.48,28300.0
2014-05-28 14:20:00,44.49,44.55,44.43,44.43,22200.0,44.49,44.55,44.43,44.43,22200.0
2014-05-28 14:30:00,44.43,44.43,44.34,44.39,32900.0,44.43,44.43,44.34,44.39,32900.0
2014-05-28 14:40:00,44.4,44.6,44.35,44.6,33600.0,44.4,44.6,44.35,44.6,33600.0
2014-05-28 14:50:00,44.59,44.66,44.53,44.62,47200.0,44.59,44.66,44.53,44.62,47200.0
2014-05-28 15:00:00,44.61,44.63,44.56,44.61,23000.0,44.61,44.63,44.56,44.61,23000.0
2014-05-28 15:10:00,44.62,44.64,44.56,44.61,33100.0,44.62,44.64,44.56,44.61,33100.0
2014-05-28 15:20:00,44.61,44.65,44.58,44.59,42700.0,44.61,44.65,44.58,44.59,42700.0
2014-05-28 15:30:00,44.59,44.63,44.57,44.61,37500.0,44.59,44.63,44.57,44.61,37500.0
2014-05-28 15:40:00,44.6,44.7,44.6,44.69,81600.0,44.6,44.7,44.6,44.69,81600.0
2014-05-28 15:50:00,44.68,44.75,44.67,44.69,192800.0,44.68,44.75,44.67,44.69,192800.0
2014-05-29 09:30:00,45.0,45.07,44.69,44.99,37700.0,45.0,45.07,44.69,44.99,37700.0
2014-05-29 09:40:00,45.0,45.25,44.89,45.18,47500.0,45.0,45.25,44.89,45.18,47500.0
2014-05-29 09:50:00,45.19,45.19,44.93,45.04,37300.0,45.19,45.19,44.93,45.04,37300.0
2014-05-29 10:00:00,45.06,45.15,44.87,44.9,23000.0,45.06,45.15,44.87,44.9,23000.0
2014-05-29 10:10:00,44.91,44.97,44.6,44.6,19000.0,44.91,44.97,44.6,44.6,19000.0
2014-05-29 10:20:00,44.6,44.65,44.48,44.65,80100.0,44.6,44.65,44.48,44.65,80100.0
2014-05-29 10:30:00,44.65,44.65,44.54,44.62,32600.0,44.65,44.65,44.54,44.62,32600.0
2014-05-29 10:40:00,44.61,44.81,44.59,44.7,22600.0,44.61,44.81,44.59,44.7,22600.0
2014-05-29 10:50:00,44.7,44.81,44.7,44.77,33900.0,44.7,44.81,44.7,44.77,33900.0
2014-05-29 11:00:00,44.78,44.81,44.75,44.81,19800.0,44.78,44.81,44.75,44.81,19800.0
2014-05-29 11:10:00,44.81,45.01,44.81,45.0,43000.0,44.81,45.01,44.81,45.0,43000.0
2014-05-29 11:20:00,45.0,45.04,45.0,45.03,19900.0,45.0,45.04,45.0,45.03,19900.0
2014-05-29 11:30:00,45.03,45.07,45.01,45.03,31200.0,45.03,45.07,45.01,45.03,31200.0
2014-05-29 11:40:00,45.02,45.08,44.98,44.98,24200.0,45.02,45.08,44.98,44.98,24200.0
2014-05-29 11:50:00,44.96,44.96,44.87,44.9,11400.0,44.96,44.96,44.87,44.9,11400.0
2014-05-29 12:00:00,44.87,44.89,44.75,44.89,21800.0,44.87,44.89,44.75,44.89,21800.0
2014-05-29 12:10:00,44.9,44.93,44.75,44.76,7600.0,44.9,44.93,44.75,44.76,7600.0
2014-05-29 12:20:00,44.75,44.78,44.67,44.68,10800.0,44.75,44.78,44.67,44.68,10800.0
2014-05-29 12:30:00,44.68,44.78,44.68,44.72,9000.0,44.68,44.78,44.68,44.72,9000.0
2014-05-29 12:40:00,44.71,44.75,44.66,44.7,9300.0,44.71,44.75,44.66,44.7,9300.0
2014-05-29 12:50:00,44.68,44.71,44.62,44.71,6400.0,44.68,44.71,44.62,44.71,6400.0
2014-05-29 13:00:00,44.72,44.74,44.65,44.69,7500.0,44.72,44.74,44.65,44.69,7500.0
2014-05-29 13:10:00,44.69,44.69,44.61,44.64,9700.0,44.69,44.69,44.61,44.64,9700.0
2014-05-29 13:20:00,44.61,44.63,44.54,44.58,12200.0,44.61,44.63,44.54,44.58,12200.0
2014-05-29 13:30:00,44.58,44.58,44.46,44.47,19500.0,44.58,44.58,44.46,44.47,19500.0
2014-05-29 13:40:00,44.47,44.57,44.46,44.53,11900.0,44.47,44.57,44.46,44.53,11900.0
2014-05-29 13:50:00,44.54,44.56,44.5,44.52,6500.0,44.54,44.56,44.5,44.52,6500.0
2014-05-29 14:00:00,44.53,44.58,44.48,44.52,25400.0,44.53,44.58,44.48,44.52,25400.0
2014-05-29 14:10:00,44.51,44.57,44.43,44.57,30300.0,44.51,44.57,44.43,44.57,30300.0
2014-05-29 14:20:00,44.57,44.58,44.52,44.54,15100.0,44.57,44.58,44.52,44.54,15100.0
2014-05-29 14:30:00,44.54,44.58,44.54,44.58,28300.0,44.54,44.58,44.54,44.58,28300.0
2014-05-29 14:40:00,44.58,44.7,44.55,44.67,17700.0,44.58,44.7,44.55,44.67,17700.0
2014-05-29 14:50:00,44.69,44.74,44.53,44.57,62100.0,44.69,44.74,44.53,44.57,62100.0
2014-05-29 15:00:00,44.58,44.67,44.54,44.56,46400.0,44.58,44.67,44.54,44.56,46400.0
2014-05-29 15:10:00,44.55,44.55,44.47,44.49,51400.0,44.55,44.55,44.47,44.49,51400.0
2014-05-29 15:20:00,44.48,44.58,44.46,44.47,37300.0,44.48,44.58,44.46,44.47,37300.0
2014-05-29 15:30:00,44.47,44.48,44.36,44.36,68000.0,44.47,44.48,44.36,44.36,68000.0
2014-05-29 15:40:00,44.36,44.42,44.32,44.33,79100.0,44.36,44.42,44.32,44.33,79100.0
2014-05-29 15:50:00,44.33,44.43,44.33,44.43,114700.0,44.33,44.43,44.33,44.43,114700.0
2014-05-30 09:30:00,44.73,44.97,44.51,44.77,61600.0,44.73,44.97,44.51,44.77,61600.0
2014-05-30 09:40:00,44.78,45.0,44.75,44.83,113500.0,44.78,45.0,44.75,44.83,113500.0
2014-05-30 09:50:00,44.87,45.0,44.74,44.84,38500.0,44.87,45.0,44.74,44.84,38500.0
2014-05-30 10:00:00,44.85,44.87,44.62,44.76,42400.0,44.85,44.87,44.62,44.76,42400.0
2014-05-30 10:10:00,44.82,44.89,44.72,44.72,25100.0,44.82,44.89,44.72,44.72,25100.0
2014-05-30 10:20:00,44.71,44.79,44.57,44.67,54700.0,44.71,44.79,44.57,44.67,54700.0
2014-05-30 10:30:00,44.68,44.68,44.39,44.47,63400.0,44.68,44.68,44.39,44.47,63400.0
2014-05-30 10:40:00,44.49,44.49,44.14,44.4,89300.0,44.49,44.49,44.14,44.4,89300.0
2014-05-30 10:50:00,44.41,44.49,44.33,44.35,23600.0,44.41,44.49,44.33,44.35,23600.0
2014-05-30 11:00:00,44.37,44.63,44.37,44.6,29400.0,44.37,44.63,44.37,44.6,29400.0
2014-05-30 11:10:00,44.61,44.65,44.55,44.65,19400.0,44.61,44.65,44.55,44.65,19400.0
2014-05-30 11:20:00,44.68,44.7,44.46,44.5,18600.0,44.68,44.7,44.46,44.5,18600.0
2014-05-30 11:30:00,44.48,44.51,44.43,44.45,15800.0,44.48,44.51,44.43,44.45,15800.0
2014-05-30 11:40:00,44.45,44.56,44.39,44.55,20000.0,44.45,44.56,44.39,44.55,20000.0
2014-05-30 11:50:00,44.52,44.55,44.38,44.4,13800.0,44.52,44.55,44.38,44.4,13800.0
2014-05-30 12:00:00,44.39,44.39,44.29,44.29,14800.0,44.39,44.39,44.29,44.29,14800.0
2014-05-30 12:10:00,44.32,44.41,44.32,44.33,11300.0,44.32,44.41,44.32,44.33,11300.0
2014-05-30 12:20:00,44.33,44.33,44.04,44.06,70300.0,44.33,44.33,44.04,44.06,70300.0
2014-05-30 12:30:00,44.05,44.11,44.0,44.04,47200.0,44.05,44.11,44.0,44.04,47200.0
2014-05-30 12:40:00,44.03,44.19,44.02,44.08,29500.0,44.03,44.19,44.02,44.08,29500.0
2014-05-30 12:50:00,44.09,44.1,44.01,44.07,21300.0,44.09,44.1,44.01,44.07,21300.0
2014-05-30 13:00:00,44.08,44.25,44.08,44.22,15500.0,44.08,44.25,44.08,44.22,15500.0
2014-05-30 13:10:00,44.22,44.27,44.19,44.19,15300.0,44.22,44.27,44.19,44.19,15300.0
2014-05-30 13:20:00,44.18,44.23,44.13,44.21,21300.0,44.18,44.23,44.13,44.21,21300.0
2014-05-30 13:30:00,44.19,44.23,44.14,44.23,7000.0,44.19,44.23,44.14,44.23,7000.0
2014-05-30 13:40:00,44.24,44.33,44.21,44.32,60700.0,44.24,44.33,44.21,44.32,60700.0
2014-05-30 13:50:00,44.33,44.47,44.33,44.47,38400.0,44.33,44.47,44.33,44.47,38400.0
2014-05-30 14:00:00,44.46,44.58,44.43,44.57,19500.0,44.46,44.58,44.43,44.57,19500.0
2014-05-30 14:10:00,44.57,44.6,44.47,44.48,29100.0,44.57,44.6,44.47,44.48,29100.0
2014-05-30 14:20:00,44.48,44.5,44.46,44.5,15300.0,44.48,44.5,44.46,44.5,15300.0
2014-05-30 14:30:00,44.5,44.5,44.38,44.45,11700.0,44.5,44.5,44.38,44.45,11700.0
2014-05-30 14:40:00,44.46,44.53,44.46,44.46,25400.0,44.46,44.53,44.46,44.46,25400.0
2014-05-30 14:50:00,44.46,44.47,44.33,44.36,24100.0,44.46,44.47,44.33,44.36,24100.0
2014-05-30 15:00:00,44.34,44.37,44.32,44.33,11400.0,44.34,44.37,44.32,44.33,11400.0
2014-05-30 15:10:00,44.33,44.38,44.33,44.35,11000.0,44.33,44.38,44.33,44.35,11000.0
2014-05-30 15:20:00,44.35,44.39,44.31,44.38,16000.0,44.35,44.39,44.31,44.38,16000.0
2014-05-30 15:30:00,44.38,44.51,44.37,44.45,46100.0,44.38,44.51,44.37,44.45,46100.0
2014-05-30 15:40:00,44.45,44.51,44.4,44.51,85400.0,44.45,44.51,44.4,44.51,85400.0
2014-05-30 15:50:00,44.51,44.66,44.51,44.63,187200.0,44.51,44.66,44.51,44.63,187200.0
2014-06-02 09:30:00,44.6,44.62,44.17,44.17,62700.0,44.6,44.62,44.17,44.17,62700.0
2014-06-02 09:40:00,44.15,44.3,44.0,44.1,110300.0,44.15,44.3,44.0,44.1,110300.0
2014-06-02 09:50:00,44.11,44.23,43.91,43.92,62300.0,44.11,44.23,43.91,43.92,62300.0
2014-06-02 10:00:00,43.94,43.95,43.76,43.78,39800.0,43.94,43.95,43.76,43.78,39800.0
2014-06-02 10:10:00,43.79,43.86,43.67,43.68,39600.0,43.79,43.86,43.67,43.68,39600.0
2014-06-02 10:20:00,43.7,43.75,43.61,43.62,40300.0,43.7,43.75,43.61,43.62,40300.0
2014-06-02 10:30:00,43.61,43.65,43.57,43.57,55300.0,43.61,43.65,43.57,43.57,55300.0
2014-06-02 10:40:00,43.57,43.57,43.35,43.35,91100.0,43.57,43.57,43.35,43.35,91100.0
2014-06-02 10:50:00,43.35,43.7,43.35,43.7,97400.0,43.35,43.7,43.35,43.7,97400.0
2014-06-02 11:00:00,43.7,43.7,43.4,43.45,78500.0,43.7,43.7,43.4,43.45,78500.0
2014-06-02 11:10:00,43.45,43.49,43.41,43.46,38300.0,43.45,43.49,43.41,43.46,38300.0
2014-06-02 11:20:00,43.46,43.53,43.4,43.46,83100.0,43.46,43.53,43.4,43.46,83100.0
2014-06-02 11:30:00,43.46,43.51,43.44,43.47,34700.0,43.46,43.51,43.44,43.47,34700.0
2014-06-02 11:40:00,43.46,43.72,43.45,43.7,92700.0,43.46,43.72,43.45,43.7,92700.0
2014-06-02 11:50:00,43.7,43.76,43.48,43.51,70200.0,43.7,43.76,43.48,43.51,70200.0
2014-06-02 12:00:00,43.53,43.6,43.46,43.59,22800.0,43.53,43.6,43.46,43.59,22800.0
2014-06-02 12:10:00,43.56,43.63,43.52,43.6,22500.0,43.56,43.63,43.52,43.6,22500.0
2014-06-02 12:20:00,43.58,43.72,43.58,43.7,26200.0,43.58,43.72,43.58,43.7,26200.0
2014-06-02 12:30:00,43.68,43.7,43.6,43.68,25200.0,43.68,43.7,43.6,43.68,25200.0
2014-06-02 12:40:00,43.68,43.69,43.59,43.6,71000.0,43.68,43.69,43.59,43.6,71000.0
2014-06-02 12:50:00,43.63,43.64,43.55,43.59,21200.0,43.63,43.64,43.55,43.59,21200.0
2014-06-02 13:00:00,43.59,43.59,43.51,43.52,23800.0,43.59,43.59,43.51,43.52,23800.0
2014-06-02 13:10:00,43.53,43.54,43.35,43.35,57300.0,43.53,43.54,43.35,43.35,57300.0
2014-06-02 13:20:00,43.34,43.36,43.23,43.25,77500.0,43.34,43.36,43.23,43.25,77500.0
2014-06-02 13:30:00,43.24,43.44,43.22,43.3,161400.0,43.24,43.44,43.22,43.3,161400.0
2014-06-02 13:40:00,43.3,43.31,43.14,43.25,97200.0,43.3,43.31,43.14,43.25,97200.0
2014-06-02 13:50:00,43.25,43.36,43.23,43.31,62700.0,43.25,43.36,43.23,43.31,62700.0
2014-06-02 14:00:00,43.31,43.34,43.16,43.21,155400.0,43.31,43.34,43.16,43.21,155400.0
2014-06-02 14:10:00,43.21,43.38,43.18,43.34,42000.0,43.21,43.38,43.18,43.34,42000.0
2014-06-02 14:20:00,43.34,43.44,43.32,43.36,138500.0,43.34,43.44,43.32,43.36,138500.0
2014-06-02 14:30:00,43.35,43.41,43.34,43.41,34900.0,43.35,43.41,43.34,43.41,34900.0
2014-06-02 14:40:00,43.4,43.52,43.37,43.5,68400.0,43.4,43.52,43.37,43.5,68400.0
2014-06-02 14:50:00,43.51,43.75,43.5,43.73,80100.0,43.51,43.75,43.5,43.73,80100.0
2014-06-02 15:00:00,43.72,43.73,43.45,43.49,97500.0,43.72,43.73,43.45,43.49,97500.0
2014-06-02 15:10:00,43.49,43.52,43.48,43.52,72800.0,43.49,43.52,43.48,43.52,72800.0
2014-06-02 15:20:00,43.52,43.52,43.47,43.5,79700.0,43.52,43.52,43.47,43.5,79700.0
2014-06-02 15:30:00,43.51,43.54,43.45,43.47,99800.0,43.51,43.54,43.45,43.47,99800.0
2014-06-02 15:40:00,43.47,43.53,43.46,43.49,97700.0,43.47,43.53,43.46,43.49,97700.0
2014-06-02 15:50:00,43.49,43.58,43.44,43.5,177400.0,43.49,43.58,43.44,43.5,177400.0
2014-06-03 09:30:00,43.67,43.89,43.5,43.55,73900.0,43.67,43.89,43.5,43.55,73900.0
2014-06-03 09:40:00,43.53,43.59,43.34,43.34,36300.0,43.53,43.59,43.34,43.34,36300.0
2014-06-03 09:50:00,43.34,43.5,43.34,43.49,39800.0,43.34,43.5,43.34,43.49,39800.0
2014-06-03 10:00:00,43.49,43.65,43.49,43.54,61300.0,43.49,43.65,43.49,43.54,61300.0
2014-06-03 10:10:00,43.54,43.54,43.39,43.41,53700.0,43.54,43.54,43.39,43.41,53700.0
2014-06-03 10:20:00,43.4,43.45,43.26,43.3,54700.0,43.4,43.45,43.26,43.3,54700.0
2014-06-03 10:30:00,43.31,43.51,43.31,43.5,42300.0,43.31,43.51,43.31,43.5,42300.0
2014-06-03 10:40:00,43.5,43.51,43.27,43.38,55600.0,43.5,43.51,43.27,43.38,55600.0
2014-06-03 10:50:00,43.37,43.51,43.37,43.46,41700.0,43.37,43.51,43.37,43.46,41700.0
2014-06-03 11:00:00,43.46,43.48,43.39,43.43,37100.0,43.46,43.48,43.39,43.43,37100.0
2014-06-03 11:10:00,43.44,43.45,43.33,43.38,26600.0,43.44,43.45,43.33,43.38,26600.0
2014-06-03 11:20:00,43.38,43.5,43.38,43.47,30700.0,43.38,43.5,43.38,43.47,30700.0
2014-06-03 11:30:00,43.47,43.49,43.41,43.41,167500.0,43.47,43.49,43.41,43.41,167500.0
2014-06-03 11:40:00,43.41,43.41,43.35,43.35,16500.0,43.41,43.41,43.35,43.35,16500.0
2014-06-03 11:50:00,43.35,43.37,43.31,43.34,42800.0,43.35,43.37,43.31,43.34,42800.0
2014-06-03 12:00:00,43.33,43.34,43.24,43.26,45500.0,43.33,43.34,43.24,43.26,45500.0
2014-06-03 12:10:00,43.28,43.33,43.26,43.32,28200.0,43.28,43.33,43.26,43.32,28200.0
2014-06-03 12:20:00,43.33,43.39,43.32,43.35,28400.0,43.33,43.39,43.32,43.35,28400.0
2014-06-03 12:30:00,43.35,43.38,43.34,43.36,25600.0,43.35,43.38,43.34,43.36,25600.0
2014-06-03 12:40:00,43.35,43.48,43.34,43.47,30000.0,43.35,43.48,43.34,43.47,30000.0
2014-06-03 12:50:00,43.47,43.47,43.4,43.41,26900.0,43.47,43.47,43.4,43.41,26900.0
2014-06-03 13:00:00,43.41,43.49,43.38,43.49,26800.0,43.41,43.49,43.38,43.49,26800.0
2014-06-03 13:10:00,43.48,43.49,43.42,43.45,27400.0,43.48,43.49,43.42,43.45,27400.0
2014-06-03 13:20:00,43.45,43.49,43.43,43.45,21000.0,43.45,43.49,43.43,43.45,21000.0
2014-06-03 13:30:00,43.45,43.49,43.43,43.46,35500.0,43.45,43.49,43.43,43.46,35500.0
2014-06-03 13:40:00,43.45,43.45,43.38,43.39,32500.0,43.45,43.45,43.38,43.39,32500.0
2014-06-03 13:50:00,43.38,43.44,43.37,43.42,17500.0,43.38,43.44,43.37,43.42,17500.0
2014-06-03 14:00:00,43.43,43.44,43.39,43.41,30500.0,43.43,43.44,43.39,43.41,30500.0
2014-06-03 14:10:00,43.4,43.42,43.36,43.4,26300.0,43.4,43.42,43.36,43.4,26300.0
2014-06-03 14:20:00,43.4,43.45,43.38,43.4,95300.0,43.4,43.45,43.38,43.4,95300.0
2014-06-03 14:30:00,43.41,43.42,43.38,43.41,35200.0,43.41,43.42,43.38,43.41,35200.0
2014-06-03 14:40:00,43.42,43.42,43.37,43.38,26000.0,43.42,43.42,43.37,43.38,26000.0
2014-06-03 14:50:00,43.39,43.41,43.33,43.36,50300.0,43.39,43.41,43.33,43.36,50300.0
2014-06-03 15:00:00,43.35,43.42,43.33,43.41,43900.0,43.35,43.42,43.33,43.41,43900.0
2014-06-03 15:10:00,43.41,43.47,43.37,43.41,58200.0,43.41,43.47,43.37,43.41,58200.0
2014-06-03 15:20:00,43.41,43.43,43.35,43.41,56700.0,43.41,43.43,43.35,43.41,56700.0
2014-06-03 15:30:00,43.4,43.46,43.34,43.39,108100.0,43.4,43.46,43.34,43.39,108100.0
2014-06-03 15:40:00,43.4,43.41,43.29,43.3,122900.0,43.4,43.41,43.29,43.3,122900.0
2014-06-03 15:50:00,43.3,43.32,43.22,43.26,176100.0,43.3,43.32,43.22,43.26,176100.0
2014-06-04 09:30:00,43.19,43.24,42.89,42.96,66800.0,43.19,43.24,42.89,42.96,66800.0
2014-06-04 09:40:00,42.96,42.97,42.62,42.89,118100.0,42.96,42.97,42.62,42.89,118100.0
2014-06-04 09:50:00,42.9,43.05,42.88,42.93,45000.0,42.9,43.05,42.88,42.93,45000.0
2014-06-04 10:00:00,42.94,43.04,42.93,43.01,56800.0,42.94,43.04,42.93,43.01,56800.0
2014-06-04 10:10:00,43.0,43.22,42.99,43.05,32600.0,43.0,43.22,42.99,43.05,32600.0
2014-06-04 10:20:00,43.05,43.12,42.99,43.04,28400.0,43.05,43.12,42.99,43.04,28400.0
2014-06-04 10:30:00,43.03,43.1,43.0,43.05,30300.0,43.03,43.1,43.0,43.05,30300.0
2014-06-04 10:40:00,43.07,43.09,43.0,43.01,29800.0,43.07,43.09,43.0,43.01,29800.0
2014-06-04 10:50:00,43.01,43.08,42.95,42.99,32600.0,43.01,43.08,42.95,42.99,32600.0
2014-06-04 11:00:00,42.99,43.08,42.99,43.02,26000.0,42.99,43.08,42.99,43.02,26000.0
2014-06-04 11:10:00,43.03,43.03,42.9,42.97,61500.0,43.03,43.03,42.9,42.97,61500.0
2014-06-04 11:20:00,42.98,43.19,42.98,43.06,19200.0,42.98,43.19,42.98,43.06,19200.0
2014-06-04 11:30:00,43.04,43.21,43.04,43.18,23100.0,43.04,43.21,43.04,43.18,23100.0
2014-06-04 11:40:00,43.19,43.22,43.14,43.22,39900.0,43.19,43.22,43.14,43.22,39900.0
2014-06-04 11:50:00,43.23,43.4,43.18,43.4,36500.0,43.23,43.4,43.18,43.4,36500.0
2014-06-04 12:00:00,43.38,43.49,43.38,43.42,17500.0,43.38,43.49,43.38,43.42,17500.0
2014-06-04 12:10:00,43.42,43.48,43.4,43.42,17500.0,43.42,43.48,43.4,43.42,17500.0
2014-06-04 12:20:00,43.43,43.45,43.41,43.43,16500.0,43.43,43.45,43.41,43.43,16500.0
2014-06-04 12:30:00,43.44,43.44,43.38,43.38,17000.0,43.44,43.44,43.38,43.38,17000.0
2014-06-04 12:40:00,43.39,43.42,43.34,43.35,36000.0,43.39,43.42,43.34,43.35,36000.0
2014-06-04 12:50:00,43.37,43.43,43.34,43.38,24300.0,43.37,43.43,43.34,43.38,24300.0
2014-06-04 13:00:00,43.37,43.4,43.32,43.34,15000.0,43.37,43.4,43.32,43.34,15000.0
2014-06-04 13:10:00,43.35,43.39,43.3,43.38,14800.0,43.35,43.39,43.3,43.38,14800.0
2014-06-04 13:20:00,43.36,43.44,43.33,43.34,17500.0,43.36,43.44,43.33,43.34,17500.0
2014-06-04 13:30:00,43.33,43.34,43.25,43.29,23100.0,43.33,43.34,43.25,43.29,23100.0
2014-06-04 13:40:00,43.29,43.3,43.15,43.17,34000.0,43.29,43.3,43.15,43.17,34000.0
2014-06-04 13:50:00,43.17,43.19,43.11,43.16,32200.0,43.17,43.19,43.11,43.16,32200.0
2014-06-04 14:00:00,43.17,43.17,43.06,43.11,25200.0,43.17,43.17,43.06,43.11,25200.0
2014-06-04 14:10:00,43.12,43.15,43.06,43.07,65300.0,43.12,43.15,43.06,43.07,65300.0
2014-06-04 14:20:00,43.09,43.2,43.08,43.09,34200.0,43.09,43.2,43.08,43.09,34200.0
2014-06-04 14:30:00,43.09,43.15,43.03,43.11,76300.0,43.09,43.15,43.03,43.11,76300.0
2014-06-04 14:40:00,43.12,43.24,43.11,43.15,49300.0,43.12,43.24,43.11,43.15,49300.0
2014-06-04 14:50:00,43.16,43.16,43.06,43.08,66000.0,43.16,43.16,43.06,43.08,66000.0
2014-06-04 15:00:00,43.08,43.11,42.97,43.06,107900.0,43.08,43.11,42.97,43.06,107900.0
2014-06-04 15:10:00,43.06,43.09,42.92,42.99,93600.0,43.06,43.09,42.92,42.99,93600.0
2014-06-04 15:20:00,43.0,43.06,42.98,43.05,81900.0,43.0,43.06,42.98,43.05,81900.0
2014-06-04 15:30:00,43.05,43.07,43.0,43.03,163900.0,43.05,43.07,43.0,43.03,163900.0
2014-06-04 15:40:00,43.03,43.05,42.96,43.05,142700.0,43.03,43.05,42.96,43.05,142700.0
2014-06-04 15:50:00,43.05,43.08,42.89,42.97,492000.0,43.05,43.08,42.89,42.97,492000.0
2014-06-05 09:30:00,43.87,44.2,43.62,43.93,246100.0,43.87,44.2,43.62,43.93,246100.0
2014-06-05 09:40:00,43.95,43.97,43.15,43.16,243600.0,43.95,43.97,43.15,43.16,243600.0
2014-06-05 09:50:00,43.21,43.5,43.02,43.22,97500.0,43.21,43.5,43.02,43.22,97500.0
2014-06-05 10:00:00,43.21,43.21,42.9,43.03,135500.0,43.21,43.21,42.9,43.03,135500.0
2014-06-05 10:10:00,43.04,43.11,42.95,42.99,50300.0,43.04,43.11,42.95,42.99,50300.0
2014-06-05 10:20:00,43.0,43.1,42.97,43.1,68600.0,43.0,43.1,42.97,43.1,68600.0
2014-06-05 10:30:00,43.11,43.21,42.79,42.84,113400.0,43.11,43.21,42.79,42.84,113400.0
2014-06-05 10:40:00,42.83,42.98,42.82,42.87,63500.0,42.83,42.98,42.82,42.87,63500.0
2014-06-05 10:50:00,42.86,43.0,42.82,42.91,69100.0,42.86,43.0,42.82,42.91,69100.0
2014-06-05 11:00:00,42.91,42.98,42.89,42.97,30200.0,42.91,42.98,42.89,42.97,30200.0
2014-06-05 11:10:00,42.97,43.14,42.95,42.98,105500.0,42.97,43.14,42.95,42.98,105500.0
2014-06-05 11:20:00,42.99,43.07,42.95,42.97,66300.0,42.99,43.07,42.95,42.97,66300.0
2014-06-05 11:30:00,42.98,43.11,42.98,43.11,82900.0,42.98,43.11,42.98,43.11,82900.0
2014-06-05 11:40:00,43.09,43.09,42.99,43.02,62600.0,43.09,43.09,42.99,43.02,62600.0
2014-06-05 11:50:00,43.02,43.07,42.99,43.04,55000.0,43.02,43.07,42.99,43.04,55000.0
2014-06-05 12:00:00,43.05,43.27,42.99,43.26,66500.0,43.05,43.27,42.99,43.26,66500.0
2014-06-05 12:10:00,43.27,43.42,43.26,43.26,81500.0,43.27,43.42,43.26,43.26,81500.0
2014-06-05 12:20:00,43.26,43.34,43.2,43.24,76900.0,43.26,43.34,43.2,43.24,76900.0
2014-06-05 12:30:00,43.24,43.24,43.17,43.17,59000.0,43.24,43.24,43.17,43.17,59000.0
2014-06-05 12:40:00,43.18,43.18,43.04,43.07,42700.0,43.18,43.18,43.04,43.07,42700.0
2014-06-05 12:50:00,43.08,43.08,43.0,43.08,47000.0,43.08,43.08,43.0,43.08,47000.0
2014-06-05 13:00:00,43.07,43.19,43.02,43.19,60800.0,43.07,43.19,43.02,43.19,60800.0
2014-06-05 13:10:00,43.18,43.27,43.17,43.23,24100.0,43.18,43.27,43.17,43.23,24100.0
2014-06-05 13:20:00,43.24,43.26,43.13,43.16,30100.0,43.24,43.26,43.13,43.16,30100.0
2014-06-05 13:30:00,43.18,43.28,43.12,43.19,68300.0,43.18,43.28,43.12,43.19,68300.0
2014-06-05 13:40:00,43.18,43.2,43.16,43.16,41900.0,43.18,43.2,43.16,43.16,41900.0
2014-06-05 13:50:00,43.16,43.19,43.12,43.12,39400.0,43.16,43.19,43.12,43.12,39400.0
2014-06-05 14:00:00,43.11,43.15,43.01,43.15,44000.0,43.11,43.15,43.01,43.15,44000.0
2014-06-05 14:10:00,43.15,43.18,43.02,43.04,59500.0,43.15,43.18,43.02,43.04,59500.0
2014-06-05 14:20:00,43.06,43.21,43.05,43.14,35400.0,43.06,43.21,43.05,43.14,35400.0
2014-06-05 14:30:00,43.15,43.22,43.08,43.1,33500.0,43.15,43.22,43.08,43.1,33500.0
2014-06-05 14:40:00,43.11,43.13,43.01,43.03,65800.0,43.11,43.13,43.01,43.03,65800.0
2014-06-05 14:50:00,43.04,43.06,43.0,43.03,70200.0,43.04,43.06,43.0,43.03,70200.0
2014-06-05 15:00:00,43.03,43.08,42.93,43.08,104000.0,43.03,43.08,42.93,43.08,104000.0
2014-06-05 15:10:00,43.08,43.11,42.92,42.95,74300.0,43.08,43.11,42.92,42.95,74300.0
2014-06-05 15:20:00,42.95,42.99,42.88,42.9,73000.0,42.95,42.99,42.88,42.9,73000.0
2014-06-05 15:30:00,42.91,42.93,42.83,42.87,120600.0,42.91,42.93,42.83,42.87,120600.0
2014-06-05 15:40:00,42.88,42.92,42.83,42.83,135900.0,42.88,42.92,42.83,42.83,135900.0
2014-06-05 15:50:00,42.84,42.93,42.82,42.87,303800.0,42.84,42.93,42.82,42.87,303800.0
2014-06-06 09:30:00,43.26,43.26,42.9,43.05,147500.0,43.26,43.26,42.9,43.05,147500.0
2014-06-06 09:40:00,43.05,43.18,42.93,43.15,140100.0,43.05,43.18,42.93,43.15,140100.0
2014-06-06 09:50:00,43.15,43.52,43.15,43.51,96600.0,43.15,43.52,43.15,43.51,96600.0
2014-06-06 10:00:00,43.52,43.96,43.51,43.95,133400.0,43.52,43.96,43.51,43.95,133400.0
2014-06-06 10:10:00,43.95,44.17,43.95,44.08,369800.0,43.95,44.17,43.95,44.08,369800.0
2014-06-06 10:20:00,44.08,44.33,44.06,44.3,145800.0,44.08,44.33,44.06,44.3,145800.0
2014-06-06 10:30:00,44.3,44.3,43.99,44.1,105700.0,44.3,44.3,43.99,44.1,105700.0
2014-06-06 10:40:00,44.11,44.13,44.0,44.06,53500.0,44.11,44.13,44.0,44.06,53500.0
2014-06-06 10:50:00,44.04,44.12,43.98,44.0,44400.0,44.04,44.12,43.98,44.0,44400.0
2014-06-06 11:00:00,44.0,44.0,43.78,43.82,53800.0,44.0,44.0,43.78,43.82,53800.0
2014-06-06 11:10:00,43.82,43.97,43.75,43.94,65700.0,43.82,43.97,43.75,43.94,65700.0
2014-06-06 11:20:00,43.95,44.02,43.93,44.02,40200.0,43.95,44.02,43.93,44.02,40200.0
2014-06-06 11:30:00,44.02,44.11,43.97,43.97,47700.0,44.02,44.11,43.97,43.97,47700.0
2014-06-06 11:40:00,43.97,44.06,43.97,44.05,29200.0,43.97,44.06,43.97,44.05,29200.0
2014-06-06 11:50:00,44.05,44.18,44.05,44.18,32500.0,44.05,44.18,44.05,44.18,32500.0
2014-06-06 12:00:00,44.19,44.3,44.19,44.27,37900.0,44.19,44.3,44.19,44.27,37900.0
2014-06-06 12:10:00,44.28,44.3,44.23,44.25,38000.0,44.28,44.3,44.23,44.25,38000.0
2014-06-06 12:20:00,44.22,44.3,44.21,44.29,29100.0,44.22,44.3,44.21,44.29,29100.0
2014-06-06 12:30:00,44.28,44.3,44.24,44.27,55000.0,44.28,44.3,44.24,44.27,55000.0
2014-06-06 12:40:00,44.27,44.3,44.19,44.28,27800.0,44.27,44.3,44.19,44.28,27800.0
2014-06-06 12:50:00,44.27,44.48,44.27,44.45,53300.0,44.27,44.48,44.27,44.45,53300.0
2014-06-06 13:00:00,44.46,44.62,44.46,44.62,76500.0,44.46,44.62,44.46,44.62,76500.0
2014-06-06 13:10:00,44.62,44.63,44.48,44.56,83300.0,44.62,44.63,44.48,44.56,83300.0
2014-06-06 13:20:00,44.57,44.59,44.39,44.39,33300.0,44.57,44.59,44.39,44.39,33300.0
2014-06-06 13:30:00,44.39,44.42,44.27,44.35,42100.0,44.39,44.42,44.27,44.35,42100.0
2014-06-06 13:40:00,44.35,44.43,44.32,44.41,29200.0,44.35,44.43,44.32,44.41,29200.0
2014-06-06 13:50:00,44.42,44.51,44.4,44.4,51700.0,44.42,44.51,44.4,44.4,51700.0
2014-06-06 14:00:00,44.4,44.48,44.39,44.44,91200.0,44.4,44.48,44.39,44.44,91200.0
2014-06-06 14:10:00,44.44,44.56,44.38,44.38,69500.0,44.44,44.56,44.38,44.38,69500.0
2014-06-06 14:20:00,44.38,44.44,44.36,44.39,172500.0,44.38,44.44,44.36,44.39,172500.0
2014-06-06 14:30:00,44.38,44.51,44.38,44.46,60800.0,44.38,44.51,44.38,44.46,60800.0
2014-06-06 14:40:00,44.46,44.5,44.45,44.5,22200.0,44.46,44.5,44.45,44.5,22200.0
2014-06-06 14:50:00,44.5,44.5,44.48,44.5,46500.0,44.5,44.5,44.48,44.5,46500.0
2014-06-06 15:00:00,44.49,44.5,44.45,44.49,47300.0,44.49,44.5,44.45,44.49,47300.0
2014-06-06 15:10:00,44.49,44.5,44.45,44.49,59700.0,44.49,44.5,44.45,44.49,59700.0
2014-06-06 15:20:00,44.5,44.5,44.4,44.4,72500.0,44.5,44.5,44.4,44.4,72500.0
2014-06-06 15:30:00,44.41,44.47,44.35,44.47,119600.0,44.41,44.47,44.35,44.47,119600.0
2014-06-06 15:40:00,44.46,44.6,44.46,44.47,166900.0,44.46,44.6,44.46,44.47,166900.0
2014-06-06 15:50:00,44.47,44.51,44.4,44.41,231900.0,44.47,44.51,44.4,44.41,231900.0
2014-06-09 09:30:00,44.89,45.29,44.83,45.17,160600.0,44.89,45.29,44.83,45.17,160600.0
2014-06-09 09:40:00,45.17,45.2,44.73,44.73,100000.0,45.17,45.2,44.73,44.73,100000.0
2014-06-09 09:50:00,44.75,44.88,44.63,44.88,72300.0,44.75,44.88,44.63,44.88,72300.0
2014-06-09 10:00:00,44.88,45.09,44.88,45.04,120000.0,44.88,45.09,44.88,45.04,120000.0
2014-06-09 10:10:00,45.04,45.09,44.91,44.98,74400.0,45.04,45.09,44.91,44.98,74400.0
2014-06-09 10:20:00,44.97,45.1,44.94,45.05,93100.0,44.97,45.1,44.94,45.05,93100.0
2014-06-09 10:30:00,45.04,45.04,44.91,44.97,47700.0,45.04,45.04,44.91,44.97,47700.0
2014-06-09 10:40:00,44.97,45.0,44.94,45.0,59400.0,44.97,45.0,44.94,45.0,59400.0
2014-06-09 10:50:00,44.98,45.04,44.96,44.99,39700.0,44.98,45.04,44.96,44.99,39700.0
2014-06-09 11:00:00,44.99,45.04,44.98,45.0,33600.0,44.99,45.04,44.98,45.0,33600.0
2014-06-09 11:10:00,45.0,45.03,44.98,45.03,59400.0,45.0,45.03,44.98,45.03,59400.0
2014-06-09 11:20:00,45.04,45.08,45.03,45.06,257300.0,45.04,45.08,45.03,45.06,257300.0
2014-06-09 11:30:00,45.08,45.15,45.04,45.15,48000.0,45.08,45.15,45.04,45.15,48000.0
2014-06-09 11:40:00,45.15,45.21,45.13,45.19,76600.0,45.15,45.21,45.13,45.19,76600.0
2014-06-09 11:50:00,45.18,45.26,45.18,45.23,39200.0,45.18,45.26,45.18,45.23,39200.0
2014-06-09 12:00:00,45.24,45.3,45.24,45.28,35400.0,45.24,45.3,45.24,45.28,35400.0
2014-06-09 12:10:00,45.26,45.27,45.19,45.24,49100.0,45.26,45.27,45.19,45.24,49100.0
2014-06-09 12:20:00,45.24,45.24,44.98,45.0,86100.0,45.24,45.24,44.98,45.0,86100.0
2014-06-09 12:30:00,44.99,45.0,44.9,44.99,35500.0,44.99,45.0,44.9,44.99,35500.0
2014-06-09 12:40:00,45.0,45.03,44.92,44.93,59300.0,45.0,45.03,44.92,44.93,59300.0
2014-06-09 12:50:00,44.93,45.0,44.93,44.96,24700.0,44.93,45.0,44.93,44.96,24700.0
2014-06-09 13:00:00,44.96,44.98,44.84,44.85,44300.0,44.96,44.98,44.84,44.85,44300.0
2014-06-09 13:10:00,44.84,44.85,44.77,44.78,51600.0,44.84,44.85,44.77,44.78,51600.0
2014-06-09 13:20:00,44.8,44.8,44.69,44.73,54000.0,44.8,44.8,44.69,44.73,54000.0
2014-06-09 13:30:00,44.72,44.79,44.69,44.78,50700.0,44.72,44.79,44.69,44.78,50700.0
2014-06-09 13:40:00,44.79,44.92,44.79,44.89,38900.0,44.79,44.92,44.79,44.89,38900.0
2014-06-09 13:50:00,44.89,44.89,44.82,44.85,24800.0,44.89,44.89,44.82,44.85,24800.0
2014-06-09 14:00:00,44.85,44.87,44.72,44.72,44900.0,44.85,44.87,44.72,44.72,44900.0
2014-06-09 14:10:00,44.72,44.76,44.7,44.73,46200.0,44.72,44.76,44.7,44.73,46200.0
2014-06-09 14:20:00,44.72,44.78,44.72,44.76,69900.0,44.72,44.78,44.72,44.76,69900.0
2014-06-09 14:30:00,44.77,44.89,44.74,44.88,99900.0,44.77,44.89,44.74,44.88,99900.0
2014-06-09 14:40:00,44.87,44.99,44.84,44.97,65500.0,44.87,44.99,44.84,44.97,65500.0
2014-06-09 14:50:00,44.97,45.01,44.95,45.0,113300.0,44.97,45.01,44.95,45.0,113300.0
2014-06-09 15:00:00,45.0,45.15,44.99,45.15,143200.0,45.0,45.15,44.99,45.15,143200.0
2014-06-09 15:10:00,45.14,45.31,45.14,45.3,124000.0,45.14,45.31,45.14,45.3,124000.0
2014-06-09 15:20:00,45.3,45.35,45.16,45.19,110400.0,45.3,45.35,45.16,45.19,110400.0
2014-06-09 15:30:00,45.19,45.22,45.07,45.2,121900.0,45.19,45.22,45.07,45.2,121900.0
2014-06-09 15:40:00,45.19,45.27,45.0,45.03,188900.0,45.19,45.27,45.0,45.03,188900.0
2014-06-09 15:50:00,45.02,45.04,44.92,44.99,360300.0,45.02,45.04,44.92,44.99,360300.0
2014-06-10 09:30:00,45.23,45.6,45.12,45.44,149600.0,45.23,45.6,45.12,45.44,149600.0
2014-06-10 09:40:00,45.43,45.64,45.43,45.55,107400.0,45.43,45.64,45.43,45.55,107400.0
2014-06-10 09:50:00,45.55,45.74,45.51,45.72,122900.0,45.55,45.74,45.51,45.72,122900.0
2014-06-10 10:00:00,45.72,46.14,45.63,46.01,171300.0,45.72,46.14,45.63,46.01,171300.0
2014-06-10 10:10:00,46.01,46.29,45.9,46.1,214400.0,46.01,46.29,45.9,46.1,214400.0
2014-06-10 10:20:00,46.08,46.29,46.0,46.05,137600.0,46.08,46.29,46.0,46.05,137600.0
2014-06-10 10:30:00,46.04,46.05,45.75,45.79,67800.0,46.04,46.05,45.75,45.79,67800.0
2014-06-10 10:40:00,45.77,45.97,45.7,45.97,37100.0,45.77,45.97,45.7,45.97,37100.0
2014-06-10 10:50:00,45.97,45.98,45.87,45.87,27900.0,45.97,45.98,45.87,45.87,27900.0
2014-06-10 11:00:00,45.87,45.95,45.78,45.85,51500.0,45.87,45.95,45.78,45.85,51500.0
2014-06-10 11:10:00,45.81,45.9,45.78,45.88,33000.0,45.81,45.9,45.78,45.88,33000.0
2014-06-10 11:20:00,45.87,45.88,45.7,45.79,56200.0,45.87,45.88,45.7,45.79,56200.0
2014-06-10 11:30:00,45.79,45.84,45.76,45.84,48200.0,45.79,45.84,45.76,45.84,48200.0
2014-06-10 11:40:00,45.84,45.86,45.77,45.78,28200.0,45.84,45.86,45.77,45.78,28200.0
2014-06-10 11:50:00,45.78,45.84,45.76,45.82,36200.0,45.78,45.84,45.76,45.82,36200.0
2014-06-10 12:00:00,45.81,45.82,45.75,45.76,35700.0,45.81,45.82,45.75,45.76,35700.0
2014-06-10 12:10:00,45.76,45.81,45.75,45.81,106900.0,45.76,45.81,45.75,45.81,106900.0
2014-06-10 12:20:00,45.8,45.85,45.78,45.85,74000.0,45.8,45.85,45.78,45.85,74000.0
2014-06-10 12:30:00,45.86,45.88,45.82,45.86,54800.0,45.86,45.88,45.82,45.86,54800.0
2014-06-10 12:40:00,45.86,45.96,45.84,45.96,118900.0,45.86,45.96,45.84,45.96,118900.0
2014-06-10 12:50:00,45.96,46.0,45.91,45.92,71700.0,45.96,46.0,45.91,45.92,71700.0
2014-06-10 13:00:00,45.93,45.99,45.9,45.94,58300.0,45.93,45.99,45.9,45.94,58300.0
2014-06-10 13:10:00,45.94,45.95,45.9,45.92,66800.0,45.94,45.95,45.9,45.92,66800.0
2014-06-10 13:20:00,45.92,45.93,45.76,45.78,107700.0,45.92,45.93,45.76,45.78,107700.0
2014-06-10 13:30:00,45.78,45.86,45.77,45.82,38800.0,45.78,45.86,45.77,45.82,38800.0
2014-06-10 13:40:00,45.83,45.83,45.7,45.71,62000.0,45.83,45.83,45.7,45.71,62000.0
2014-06-10 13:50:00,45.7,45.77,45.69,45.75,60900.0,45.7,45.77,45.69,45.75,60900.0
2014-06-10 14:00:00,45.75,45.79,45.73,45.75,40300.0,45.75,45.79,45.73,45.75,40300.0
2014-06-10 14:10:00,45.75,45.76,45.7,45.75,54700.0,45.75,45.76,45.7,45.75,54700.0
2014-06-10 14:20:00,45.75,45.79,45.74,45.78,35000.0,45.75,45.79,45.74,45.78,35000.0
2014-06-10 14:30:00,45.78,45.81,45.75,45.76,44400.0,45.78,45.81,45.75,45.76,44400.0
2014-06-10 14:40:00,45.76,45.78,45.71,45.73,44800.0,45.76,45.78,45.71,45.73,44800.0
2014-06-10 14:50:00,45.72,45.76,45.71,45.74,52000.0,45.72,45.76,45.71,45.74,52000.0
2014-06-10 15:00:00,45.73,45.8,45.72,45.78,54300.0,45.73,45.8,45.72,45.78,54300.0
2014-06-10 15:10:00,45.78,45.78,45.68,45.69,74000.0,45.78,45.78,45.68,45.69,74000.0
2014-06-10 15:20:00,45.69,45.71,45.62,45.66,74100.0,45.69,45.71,45.62,45.66,74100.0
2014-06-10 15:30:00,45.67,45.67,45.5,45.53,88400.0,45.67,45.67,45.5,45.53,88400.0
2014-06-10 15:40:00,45.52,45.53,45.46,45.5,124300.0,45.52,45.53,45.46,45.5,124300.0
2014-06-10 15:50:00,45.5,45.5,45.41,45.48,279800.0,45.5,45.5,45.41,45.48,279800.0
2014-06-11 09:30:00,45.75,45.79,44.7,44.74,322300.0,45.75,45.79,44.7,44.74,322300.0
2014-06-11 09:40:00,44.75,44.9,44.65,44.68,219700.0,44.75,44.9,44.65,44.68,219700.0
2014-06-11 09:50:00,44.68,44.68,44.5,44.6,148500.0,44.68,44.68,44.5,44.6,148500.0
2014-06-11 10:00:00,44.58,44.71,44.53,44.57,178400.0,44.58,44.71,44.53,44.57,178400.0
2014-06-11 10:10:00,44.58,44.73,44.51,44.73,99800.0,44.58,44.73,44.51,44.73,99800.0
2014-06-11 10:20:00,44.74,44.88,44.66,44.68,116000.0,44.74,44.88,44.66,44.68,116000.0
2014-06-11 10:30:00,44.68,44.69,44.55,44.62,132800.0,44.68,44.69,44.55,44.62,132800.0
2014-06-11 10:40:00,44.61,44.61,44.51,44.55,82900.0,44.61,44.61,44.51,44.55,82900.0
2014-06-11 10:50:00,44.55,44.58,44.52,44.53,65100.0,44.55,44.58,44.52,44.53,65100.0
2014-06-11 11:00:00,44.54,44.9,44.53,44.87,117200.0,44.54,44.9,44.53,44.87,117200.0
2014-06-11 11:10:00,44.86,44.87,44.66,44.8,70600.0,44.86,44.87,44.66,44.8,70600.0
2014-06-11 11:20:00,44.79,44.9,44.66,44.66,83600.0,44.79,44.9,44.66,44.66,83600.0
2014-06-11 11:30:00,44.66,44.83,44.61,44.76,63800.0,44.66,44.83,44.61,44.76,63800.0
2014-06-11 11:40:00,44.79,44.82,44.74,44.77,59800.0,44.79,44.82,44.74,44.77,59800.0
2014-06-11 11:50:00,44.76,44.77,44.64,44.71,66700.0,44.76,44.77,44.64,44.71,66700.0
2014-06-11 12:00:00,44.7,44.71,44.62,44.69,86500.0,44.7,44.71,44.62,44.69,86500.0
2014-06-11 12:10:00,44.7,44.74,44.63,44.7,39000.0,44.7,44.74,44.63,44.7,39000.0
2014-06-11 12:20:00,44.69,44.7,44.6,44.61,43200.0,44.69,44.7,44.6,44.61,43200.0
2014-06-11 12:30:00,44.59,44.62,44.42,44.42,216700.0,44.59,44.62,44.42,44.42,216700.0
2014-06-11 12:40:00,44.43,44.43,44.31,44.34,104500.0,44.43,44.43,44.31,44.34,104500.0
2014-06-11 12:50:00,44.34,44.38,44.32,44.36,104300.0,44.34,44.38,44.32,44.36,104300.0
2014-06-11 13:00:00,44.35,44.36,44.17,44.31,140300.0,44.35,44.36,44.17,44.31,140300.0
2014-06-11 13:10:00,44.31,44.34,44.08,44.14,126500.0,44.31,44.34,44.08,44.14,126500.0
2014-06-11 13:20:00,44.14,44.32,44.14,44.27,65500.0,44.14,44.32,44.14,44.27,65500.0
2014-06-11 13:30:00,44.26,44.34,44.26,44.3,56100.0,44.26,44.34,44.26,44.3,56100.0
2014-06-11 13:40:00,44.31,44.32,44.25,44.31,56900.0,44.31,44.32,44.25,44.31,56900.0
2014-06-11 13:50:00,44.31,44.33,44.24,44.27,58600.0,44.31,44.33,44.24,44.27,58600.0
2014-06-11 14:00:00,44.27,44.28,44.12,44.13,78100.0,44.27,44.28,44.12,44.13,78100.0
2014-06-11 14:10:00,44.12,44.3,44.11,44.28,97500.0,44.12,44.3,44.11,44.28,97500.0
2014-06-11 14:20:00,44.28,44.29,44.12,44.12,68100.0,44.28,44.29,44.12,44.12,68100.0
2014-06-11 14:30:00,44.13,44.2,44.12,44.19,65500.0,44.13,44.2,44.12,44.19,65500.0
2014-06-11 14:40:00,44.19,44.21,44.11,44.15,172400.0,44.19,44.21,44.11,44.15,172400.0
2014-06-11 14:50:00,44.14,44.23,44.14,44.21,131300.0,44.14,44.23,44.14,44.21,131300.0
2014-06-11 15:00:00,44.21,44.29,44.2,44.23,95000.0,44.21,44.29,44.2,44.23,95000.0
2014-06-11 15:10:00,44.24,44.42,44.19,44.2,175400.0,44.24,44.42,44.19,44.2,175400.0
2014-06-11 15:20:00,44.2,44.48,44.2,44.41,280400.0,44.2,44.48,44.2,44.41,280400.0
2014-06-11 15:30:00,44.41,44.43,44.31,44.35,232700.0,44.41,44.43,44.31,44.35,232700.0
2014-06-11 15:40:00,44.35,44.48,44.32,44.41,268600.0,44.35,44.48,44.32,44.41,268600.0
2014-06-11 15:50:00,44.41,44.49,44.19,44.34,552100.0,44.41,44.49,44.19,44.34,552100.0
2014-06-12 09:30:00,37.23,37.89,37.0,37.66,4162600.0,37.23,37.89,37.0,37.66,4162600.0
2014-06-12 09:40:00,37.66,38.5,37.63,38.08,2825600.0,37.66,38.5,37.63,38.08,2825600.0
2014-06-12 09:50:00,38.07,38.09,37.61,37.62,1422900.0,38.07,38.09,37.61,37.62,1422900.0
2014-06-12 10:00:00,37.62,37.75,37.34,37.64,1533100.0,37.62,37.75,37.34,37.64,1533100.0
2014-06-12 10:10:00,37.66,38.1,37.64,38.09,1031400.0,37.66,38.1,37.64,38.09,1031400.0
2014-06-12 10:20:00,38.09,38.09,37.6,37.66,891700.0,38.09,38.09,37.6,37.66,891700.0
2014-06-12 10:30:00,37.68,37.68,37.4,37.5,789400.0,37.68,37.68,37.4,37.5,789400.0
2014-06-12 10:40:00,37.51,37.64,37.35,37.39,1120500.0,37.51,37.64,37.35,37.39,1120500.0
2014-06-12 10:50:00,37.41,37.7,37.39,37.52,548600.0,37.41,37.7,37.39,37.52,548600.0
2014-06-12 11:00:00,37.52,37.66,37.16,37.33,795400.0,37.52,37.66,37.16,37.33,795400.0
2014-06-12 11:10:00,37.32,37.69,37.23,37.67,560500.0,37.32,37.69,37.23,37.67,560500.0
2014-06-12 11:20:00,37.68,37.9,37.54,37.61,841500.0,37.68,37.9,37.54,37.61,841500.0
2014-06-12 11:30:00,37.61,37.78,37.55,37.73,396000.0,37.61,37.78,37.55,37.73,396000.0
2014-06-12 11:40:00,37.73,38.0,37.67,37.89,1036900.0,37.73,38.0,37.67,37.89,1036900.0
2014-06-12 11:50:00,37.89,38.14,37.82,37.89,736700.0,37.89,38.14,37.82,37.89,736700.0
2014-06-12 12:00:00,37.89,37.99,37.7,37.78,400700.0,37.89,37.99,37.7,37.78,400700.0
2014-06-12 12:10:00,37.79,37.84,37.52,37.52,488000.0,37.79,37.84,37.52,37.52,488000.0
2014-06-12 12:20:00,37.54,37.59,37.35,37.56,616400.0,37.54,37.59,37.35,37.56,616400.0
2014-06-12 12:30:00,37.57,37.69,37.53,37.62,396500.0,37.57,37.69,37.53,37.62,396500.0
2014-06-12 12:40:00,37.62,37.66,37.37,37.39,341800.0,37.62,37.66,37.37,37.39,341800.0
2014-06-12 12:50:00,37.38,37.39,37.23,37.25,681500.0,37.38,37.39,37.23,37.25,681500.0
2014-06-12 13:00:00,37.24,37.39,37.17,37.24,545400.0,37.24,37.39,37.17,37.24,545400.0
2014-06-12 13:10:00,37.23,37.49,37.13,37.39,493300.0,37.23,37.49,37.13,37.39,493300.0
2014-06-12 13:20:00,37.38,37.39,37.28,37.33,234100.0,37.38,37.39,37.28,37.33,234100.0
2014-06-12 13:30:00,37.33,37.46,37.26,37.41,312900.0,37.33,37.46,37.26,37.41,312900.0
2014-06-12 13:40:00,37.41,37.55,37.4,37.43,307500.0,37.41,37.55,37.4,37.43,307500.0
2014-06-12 13:50:00,37.43,37.44,37.37,37.44,204500.0,37.43,37.44,37.37,37.44,204500.0
2014-06-12 14:00:00,37.43,37.45,37.2,37.3,422700.0,37.43,37.45,37.2,37.3,422700.0
2014-06-12 14:10:00,37.3,37.45,37.26,37.45,233700.0,37.3,37.45,37.26,37.45,233700.0
2014-06-12 14:20:00,37.44,37.54,37.38,37.54,350300.0,37.44,37.54,37.38,37.54,350300.0
2014-06-12 14:30:00,37.54,37.68,37.44,37.6,304700.0,37.54,37.68,37.44,37.6,304700.0
2014-06-12 14:40:00,37.6,37.6,37.5,37.59,200000.0,37.6,37.6,37.5,37.59,200000.0
2014-06-12 14:50:00,37.59,37.62,37.43,37.54,408700.0,37.59,37.62,37.43,37.54,408700.0
2014-06-12 15:00:00,37.55,37.68,37.45,37.49,333800.0,37.55,37.68,37.45,37.49,333800.0
2014-06-12 15:10:00,37.5,37.57,37.41,37.45,429600.0,37.5,37.57,37.41,37.45,429600.0
2014-06-12 15:20:00,37.45,37.59,37.42,37.55,322200.0,37.45,37.59,37.42,37.55,322200.0
2014-06-12 15:30:00,37.55,37.55,37.29,37.3,499000.0,37.55,37.55,37.29,37.3,499000.0
2014-06-12 15:40:00,37.29,37.3,37.08,37.08,1035300.0,37.29,37.3,37.08,37.08,1035300.0
2014-06-12 15:50:00,37.08,37.39,37.07,37.25,1704800.0,37.08,37.39,37.07,37.25,1704800.0
2014-06-13 09:30:00,37.15,37.36,36.49,36.57,1450600.0,37.15,37.36,36.49,36.57,1450600.0
2014-06-13 09:40:00,36.56,36.65,36.26,36.27,1089700.0,36.56,36.65,36.26,36.27,1089700.0
2014-06-13 09:50:00,36.27,36.5,36.27,36.32,503500.0,36.27,36.5,36.27,36.32,503500.0
2014-06-13 10:00:00,36.33,36.7,36.32,36.57,601400.0,36.33,36.7,36.32,36.57,601400.0
2014-06-13 10:10:00,36.57,36.7,36.5,36.66,545700.0,36.57,36.7,36.5,36.66,545700.0
2014-06-13 10:20:00,36.66,36.7,36.5,36.55,525400.0,36.66,36.7,36.5,36.55,525400.0
2014-06-13 10:30:00,36.55,36.69,36.52,36.64,433000.0,36.55,36.69,36.52,36.64,433000.0
2014-06-13 10:40:00,36.63,36.75,36.57,36.7,472500.0,36.63,36.75,36.57,36.7,472500.0
2014-06-13 10:50:00,36.71,36.92,36.7,36.86,415700.0,36.71,36.92,36.7,36.86,415700.0
2014-06-13 11:00:00,36.86,36.9,36.8,36.85,246300.0,36.86,36.9,36.8,36.85,246300.0
2014-06-13 11:10:00,36.86,36.99,36.83,36.94,313300.0,36.86,36.99,36.83,36.94,313300.0
2014-06-13 11:20:00,36.94,36.96,36.85,36.93,254700.0,36.94,36.96,36.85,36.93,254700.0
2014-06-13 11:30:00,36.94,36.96,36.89,36.91,215600.0,36.94,36.96,36.89,36.91,215600.0
2014-06-13 11:40:00,36.91,36.93,36.85,36.87,134100.0,36.91,36.93,36.85,36.87,134100.0
2014-06-13 11:50:00,36.86,36.93,36.85,36.92,136300.0,36.86,36.93,36.85,36.92,136300.0
2014-06-13 12:00:00,36.91,36.96,36.9,36.95,180700.0,36.91,36.96,36.9,36.95,180700.0
2014-06-13 12:10:00,36.94,37.15,36.89,37.15,227900.0,36.94,37.15,36.89,37.15,227900.0
2014-06-13 12:20:00,37.15,37.15,37.02,37.07,206200.0,37.15,37.15,37.02,37.07,206200.0
2014-06-13 12:30:00,37.06,37.06,36.93,37.03,129200.0,37.06,37.06,36.93,37.03,129200.0
2014-06-13 12:40:00,37.04,37.04,36.93,37.01,184500.0,37.04,37.04,36.93,37.01,184500.0
2014-06-13 12:50:00,37.02,37.03,37.0,37.0,113700.0,37.02,37.03,37.0,37.0,113700.0
2014-06-13 13:00:00,37.0,37.12,37.0,37.11,131200.0,37.0,37.12,37.0,37.11,131200.0
2014-06-13 13:10:00,37.13,37.19,37.1,37.14,211200.0,37.13,37.19,37.1,37.14,211200.0
2014-06-13 13:20:00,37.14,37.29,37.14,37.25,261600.0,37.14,37.29,37.14,37.25,261600.0
2014-06-13 13:30:00,37.25,37.26,37.21,37.25,195800.0,37.25,37.26,37.21,37.25,195800.0
2014-06-13 13:40:00,37.24,37.25,37.17,37.18,147100.0,37.24,37.25,37.17,37.18,147100.0
2014-06-13 13:50:00,37.18,37.18,37.07,37.16,174900.0,37.18,37.18,37.07,37.16,174900.0
2014-06-13 14:00:00,37.16,37.19,37.14,37.17,132600.0,37.16,37.19,37.14,37.17,132600.0
2014-06-13 14:10:00,37.19,37.35,37.19,37.34,183000.0,37.19,37.35,37.19,37.34,183000.0
2014-06-13 14:20:00,37.34,37.44,37.31,37.37,210800.0,37.34,37.44,37.31,37.37,210800.0
2014-06-13 14:30:00,37.37,37.43,37.32,37.37,188300.0,37.37,37.43,37.32,37.37,188300.0
2014-06-13 14:40:00,37.37,37.37,37.27,37.31,148400.0,37.37,37.37,37.27,37.31,148400.0
2014-06-13 14:50:00,37.32,37.43,37.26,37.42,280600.0,37.32,37.43,37.26,37.42,280600.0
2014-06-13 15:00:00,37.41,37.64,37.39,37.53,497400.0,37.41,37.64,37.39,37.53,497400.0
2014-06-13 15:10:00,37.53,37.59,37.49,37.49,147500.0,37.53,37.59,37.49,37.49,147500.0
2014-06-13 15:20:00,37.49,37.52,37.43,37.43,223600.0,37.49,37.52,37.43,37.43,223600.0
2014-06-13 15:30:00,37.43,37.49,37.28,37.46,293000.0,37.43,37.49,37.28,37.46,293000.0
2014-06-13 15:40:00,37.47,37.57,37.39,37.53,408700.0,37.47,37.57,37.39,37.53,408700.0
2014-06-13 15:50:00,37.53,37.62,37.5,37.61,567400.0,37.53,37.62,37.5,37.61,567400.0
2014-06-16 09:30:00,37.5,37.86,37.49,37.61,209300.0,37.5,37.86,37.49,37.61,209300.0
2014-06-16 09:40:00,37.6,37.68,37.44,37.58,131400.0,37.6,37.68,37.44,37.58,131400.0
2014-06-16 09:50:00,37.58,37.63,37.44,37.56,112800.0,37.58,37.63,37.44,37.56,112800.0
2014-06-16 10:00:00,37.58,37.75,37.53,37.72,141900.0,37.58,37.75,37.53,37.72,141900.0
2014-06-16 10:10:00,37.73,37.86,37.71,37.72,165100.0,37.73,37.86,37.71,37.72,165100.0
2014-06-16 10:20:00,37.74,37.77,37.65,37.66,97800.0,37.74,37.77,37.65,37.66,97800.0
2014-06-16 10:30:00,37.67,37.79,37.66,37.71,91700.0,37.67,37.79,37.66,37.71,91700.0
2014-06-16 10:40:00,37.7,37.85,37.66,37.83,91400.0,37.7,37.85,37.66,37.83,91400.0
2014-06-16 10:50:00,37.81,37.83,37.5,37.6,145600.0,37.81,37.83,37.5,37.6,145600.0
2014-06-16 11:00:00,37.57,37.69,37.45,37.45,215000.0,37.57,37.69,37.45,37.45,215000.0
2014-06-16 11:10:00,37.45,37.62,37.45,37.6,165900.0,37.45,37.62,37.45,37.6,165900.0
2014-06-16 11:20:00,37.6,37.65,37.55,37.57,70900.0,37.6,37.65,37.55,37.57,70900.0
2014-06-16 11:30:00,37.58,37.71,37.57,37.7,116400.0,37.58,37.71,37.57,37.7,116400.0
2014-06-16 11:40:00,37.71,37.77,37.64,37.7,93100.0,37.71,37.77,37.64,37.7,93100.0
2014-06-16 11:50:00,37.7,37.78,37.66,37.71,45200.0,37.7,37.78,37.66,37.71,45200.0
2014-06-16 12:00:00,37.72,37.76,37.71,37.73,63400.0,37.72,37.76,37.71,37.73,63400.0
2014-06-16 12:10:00,37.75,37.84,37.74,37.75,86400.0,37.75,37.84,37.74,37.75,86400.0
2014-06-16 12:20:00,37.76,37.84,37.75,37.77,44400.0,37.76,37.84,37.75,37.77,44400.0
2014-06-16 12:30:00,37.78,37.82,37.72,37.81,61000.0,37.78,37.82,37.72,37.81,61000.0
2014-06-16 12:40:00,37.81,37.84,37.78,37.84,55100.0,37.81,37.84,37.78,37.84,55100.0
2014-06-16 12:50:00,37.84,37.85,37.79,37.84,65100.0,37.84,37.85,37.79,37.84,65100.0
2014-06-16 13:00:00,37.83,37.93,37.8,37.88,114400.0,37.83,37.93,37.8,37.88,114400.0
2014-06-16 13:10:00,37.86,37.9,37.84,37.89,63700.0,37.86,37.9,37.84,37.89,63700.0
2014-06-16 13:20:00,37.89,37.91,37.84,37.89,45700.0,37.89,37.91,37.84,37.89,45700.0
2014-06-16 13:30:00,37.89,37.91,37.84,37.84,51400.0,37.89,37.91,37.84,37.84,51400.0
2014-06-16 13:40:00,37.84,37.93,37.84,37.91,57800.0,37.84,37.93,37.84,37.91,57800.0
2014-06-16 13:50:00,37.91,37.98,37.9,37.98,55800.0,37.91,37.98,37.9,37.98,55800.0
2014-06-16 14:00:00,37.98,37.98,37.93,37.98,54300.0,37.98,37.98,37.93,37.98,54300.0
2014-06-16 14:10:00,37.98,38.05,37.95,38.0,122200.0,37.98,38.05,37.95,38.0,122200.0
2014-06-16 14:20:00,37.99,38.07,37.97,38.07,81000.0,37.99,38.07,37.97,38.07,81000.0
2014-06-16 14:30:00,38.07,38.14,38.06,38.14,119900.0,38.07,38.14,38.06,38.14,119900.0
2014-06-16 14:40:00,38.13,38.21,38.12,38.2,181500.0,38.13,38.21,38.12,38.2,181500.0
2014-06-16 14:50:00,38.2,38.22,38.14,38.15,162500.0,38.2,38.22,38.14,38.15,162500.0
2014-06-16 15:00:00,38.16,38.16,38.03,38.06,152600.0,38.16,38.16,38.03,38.06,152600.0
2014-06-16 15:10:00,38.06,38.19,38.06,38.11,122700.0,38.06,38.19,38.06,38.11,122700.0
2014-06-16 15:20:00,38.11,38.2,38.11,38.17,209600.0,38.11,38.2,38.11,38.17,209600.0
2014-06-16 15:30:00,38.17,38.26,38.14,38.25,218300.0,38.17,38.26,38.14,38.25,218300.0
2014-06-16 15:40:00,38.25,38.3,38.23,38.28,210600.0,38.25,38.3,38.23,38.28,210600.0
2014-06-16 15:50:00,38.27,38.29,38.22,38.25,354500.0,38.27,38.29,38.22,38.25,354500.0
2014-06-17 09:30:00,38.08,38.49,38.0,38.45,208900.0,38.08,38.49,38.0,38.45,208900.0
2014-06-17 09:40:00,38.44,38.8,38.43,38.61,368000.0,38.44,38.8,38.43,38.61,368000.0
2014-06-17 09:50:00,38.6,38.65,38.46,38.49,117900.0,38.6,38.65,38.46,38.49,117900.0
2014-06-17 10:00:00,38.49,38.75,38.49,38.75,251000.0,38.49,38.75,38.49,38.75,251000.0
2014-06-17 10:10:00,38.73,38.93,38.72,38.89,197600.0,38.73,38.93,38.72,38.89,197600.0
2014-06-17 10:20:00,38.87,38.94,38.66,38.78,169700.0,38.87,38.94,38.66,38.78,169700.0
2014-06-17 10:30:00,38.77,38.77,38.62,38.71,111200.0,38.77,38.77,38.62,38.71,111200.0
2014-06-17 10:40:00,38.7,38.79,38.61,38.79,132500.0,38.7,38.79,38.61,38.79,132500.0
2014-06-17 10:50:00,38.79,38.79,38.54,38.66,206700.0,38.79,38.79,38.54,38.66,206700.0
2014-06-17 11:00:00,38.67,38.8,38.6,38.61,86800.0,38.67,38.8,38.6,38.61,86800.0
2014-06-17 11:10:00,38.62,38.7,38.61,38.69,52600.0,38.62,38.7,38.61,38.69,52600.0
2014-06-17 11:20:00,38.7,38.76,38.7,38.75,53800.0,38.7,38.76,38.7,38.75,53800.0
2014-06-17 11:30:00,38.74,39.05,38.74,39.05,172400.0,38.74,39.05,38.74,39.05,172400.0
2014-06-17 11:40:00,39.05,39.06,38.93,38.99,163400.0,39.05,39.06,38.93,38.99,163400.0
2014-06-17 11:50:00,38.98,38.98,38.82,38.84,62100.0,38.98,38.98,38.82,38.84,62100.0
2014-06-17 12:00:00,38.83,38.94,38.81,38.92,65900.0,38.83,38.94,38.81,38.92,65900.0
2014-06-17 12:10:00,38.92,38.92,38.84,38.87,73700.0,38.92,38.92,38.84,38.87,73700.0
2014-06-17 12:20:00,38.89,38.95,38.88,38.91,50600.0,38.89,38.95,38.88,38.91,50600.0
2014-06-17 12:30:00,38.91,39.0,38.85,38.99,58000.0,38.91,39.0,38.85,38.99,58000.0
2014-06-17 12:40:00,38.99,39.0,38.94,38.94,76700.0,38.99,39.0,38.94,38.94,76700.0
2014-06-17 12:50:00,38.94,38.97,38.9,38.9,48000.0,38.94,38.97,38.9,38.9,48000.0
2014-06-17 13:00:00,38.91,38.92,38.79,38.84,85100.0,38.91,38.92,38.79,38.84,85100.0
2014-06-17 13:10:00,38.84,38.95,38.8,38.95,44000.0,38.84,38.95,38.8,38.95,44000.0
2014-06-17 13:20:00,38.95,38.95,38.79,38.86,94700.0,38.95,38.95,38.79,38.86,94700.0
2014-06-17 13:30:00,38.86,38.95,38.82,38.93,65800.0,38.86,38.95,38.82,38.93,65800.0
2014-06-17 13:40:00,38.94,39.0,38.94,38.97,65700.0,38.94,39.0,38.94,38.97,65700.0
2014-06-17 13:50:00,38.98,39.05,38.98,39.01,76100.0,38.98,39.05,38.98,39.01,76100.0
2014-06-17 14:00:00,39.02,39.02,38.82,38.83,83000.0,39.02,39.02,38.82,38.83,83000.0
2014-06-17 14:10:00,38.83,38.98,38.8,38.89,65100.0,38.83,38.98,38.8,38.89,65100.0
2014-06-17 14:20:00,38.9,38.98,38.86,38.89,85400.0,38.9,38.98,38.86,38.89,85400.0
2014-06-17 14:30:00,38.9,38.95,38.86,38.9,59100.0,38.9,38.95,38.86,38.9,59100.0
2014-06-17 14:40:00,38.91,38.95,38.9,38.93,81300.0,38.91,38.95,38.9,38.93,81300.0
2014-06-17 14:50:00,38.93,38.99,38.9,38.92,89800.0,38.93,38.99,38.9,38.92,89800.0
2014-06-17 15:00:00,38.92,38.93,38.77,38.78,136400.0,38.92,38.93,38.77,38.78,136400.0
2014-06-17 15:10:00,38.79,38.86,38.75,38.83,125300.0,38.79,38.86,38.75,38.83,125300.0
2014-06-17 15:20:00,38.83,38.83,38.71,38.75,99600.0,38.83,38.83,38.71,38.75,99600.0
2014-06-17 15:30:00,38.75,38.8,38.73,38.73,92200.0,38.75,38.8,38.73,38.73,92200.0
2014-06-17 15:40:00,38.74,38.81,38.73,38.8,164600.0,38.74,38.81,38.73,38.8,164600.0
2014-06-17 15:50:00,38.79,38.8,38.7,38.72,234900.0,38.79,38.8,38.7,38.72,234900.0
2014-06-18 09:30:00,39.4,39.5,38.92,39.18,261300.0,39.4,39.5,38.92,39.18,261300.0
2014-06-18 09:40:00,39.17,39.35,39.09,39.28,252600.0,39.17,39.35,39.09,39.28,252600.0
2014-06-18 09:50:00,39.27,39.32,39.1,39.25,185700.0,39.27,39.32,39.1,39.25,185700.0
2014-06-18 10:00:00,39.26,39.27,39.07,39.18,159000.0,39.26,39.27,39.07,39.18,159000.0
2014-06-18 10:10:00,39.17,39.3,39.1,39.29,98100.0,39.17,39.3,39.1,39.29,98100.0
2014-06-18 10:20:00,39.29,39.45,39.22,39.43,164500.0,39.29,39.45,39.22,39.43,164500.0
2014-06-18 10:30:00,39.43,39.55,39.43,39.53,140600.0,39.43,39.55,39.43,39.53,140600.0
2014-06-18 10:40:00,39.54,39.61,39.5,39.61,107700.0,39.54,39.61,39.5,39.61,107700.0
2014-06-18 10:50:00,39.61,39.62,39.38,39.38,155800.0,39.61,39.62,39.38,39.38,155800.0
2014-06-18 11:00:00,39.38,39.55,39.32,39.54,113700.0,39.38,39.55,39.32,39.54,113700.0
2014-06-18 11:10:00,39.53,39.73,39.52,39.73,137700.0,39.53,39.73,39.52,39.73,137700.0
2014-06-18 11:20:00,39.73,39.84,39.7,39.81,154600.0,39.73,39.84,39.7,39.81,154600.0
2014-06-18 11:30:00,39.82,40.01,39.8,39.99,210800.0,39.82,40.01,39.8,39.99,210800.0
2014-06-18 11:40:00,39.99,39.99,39.76,39.9,151600.0,39.99,39.99,39.76,39.9,151600.0
2014-06-18 11:50:00,39.9,39.94,39.77,39.78,154000.0,39.9,39.94,39.77,39.78,154000.0
2014-06-18 12:00:00,39.78,39.82,39.66,39.82,92900.0,39.78,39.82,39.66,39.82,92900.0
2014-06-18 12:10:00,39.8,39.99,39.8,39.95,132800.0,39.8,39.99,39.8,39.95,132800.0
2014-06-18 12:20:00,39.95,40.0,39.91,39.97,78500.0,39.95,40.0,39.91,39.97,78500.0
2014-06-18 12:30:00,39.98,39.99,39.88,39.96,82100.0,39.98,39.99,39.88,39.96,82100.0
2014-06-18 12:40:00,39.97,39.99,39.94,39.94,81600.0,39.97,39.99,39.94,39.94,81600.0
2014-06-18 12:50:00,39.95,40.08,39.88,40.04,204600.0,39.95,40.08,39.88,40.04,204600.0
2014-06-18 13:00:00,40.06,40.06,39.94,39.99,86800.0,40.06,40.06,39.94,39.99,86800.0
2014-06-18 13:10:00,40.0,40.06,39.99,40.04,80400.0,40.0,40.06,39.99,40.04,80400.0
2014-06-18 13:20:00,40.05,40.08,39.96,39.97,75600.0,40.05,40.08,39.96,39.97,75600.0
2014-06-18 13:30:00,39.98,39.99,39.93,39.96,73700.0,39.98,39.99,39.93,39.96,73700.0
2014-06-18 13:40:00,39.97,40.0,39.93,39.96,37300.0,39.97,40.0,39.93,39.96,37300.0
2014-06-18 13:50:00,39.97,40.08,39.95,39.98,62400.0,39.97,40.08,39.95,39.98,62400.0
2014-06-18 14:00:00,39.97,40.12,39.92,40.07,125300.0,39.97,40.12,39.92,40.07,125300.0
2014-06-18 14:10:00,40.06,40.2,40.06,40.17,99100.0,40.06,40.2,40.06,40.17,99100.0
2014-06-18 14:20:00,40.17,40.19,40.09,40.13,104600.0,40.17,40.19,40.09,40.13,104600.0
2014-06-18 14:30:00,40.13,40.2,40.11,40.16,105100.0,40.13,40.2,40.11,40.16,105100.0
2014-06-18 14:40:00,40.16,40.23,40.11,40.13,89700.0,40.16,40.23,40.11,40.13,89700.0
2014-06-18 14:50:00,40.13,40.17,40.07,40.13,82900.0,40.13,40.17,40.07,40.13,82900.0
2014-06-18 15:00:00,40.13,40.3,40.13,40.28,112600.0,40.13,40.3,40.13,40.28,112600.0
2014-06-18 15:10:00,40.28,40.28,40.11,40.2,120300.0,40.28,40.28,40.11,40.2,120300.0
2014-06-18 15:20:00,40.19,40.23,40.15,40.17,57800.0,40.19,40.23,40.15,40.17,57800.0
2014-06-18 15:30:00,40.18,40.21,39.96,39.96,166400.0,40.18,40.21,39.96,39.96,166400.0
2014-06-18 15:40:00,39.97,40.11,39.93,40.02,151500.0,39.97,40.11,39.93,40.02,151500.0
2014-06-18 15:50:00,40.02,40.03,39.85,39.88,244900.0,40.02,40.03,39.85,39.88,244900.0
2014-06-19 09:30:00,40.2,40.4,40.03,40.25,335600.0,40.2,40.4,40.03,40.25,335600.0
2014-06-19 09:40:00,40.27,40.47,40.19,40.34,228700.0,40.27,40.47,40.19,40.34,228700.0
2014-06-19 09:50:00,40.36,40.43,40.14,40.23,186100.0,40.36,40.43,40.14,40.23,186100.0
2014-06-19 10:00:00,40.22,40.37,40.16,40.32,56100.0,40.22,40.37,40.16,40.32,56100.0
2014-06-19 10:10:00,40.32,40.38,40.25,40.29,60100.0,40.32,40.38,40.25,40.29,60100.0
2014-06-19 10:20:00,40.3,40.41,40.17,40.36,62700.0,40.3,40.41,40.17,40.36,62700.0
2014-06-19 10:30:00,40.38,40.41,40.26,40.27,46700.0,40.38,40.41,40.26,40.27,46700.0
2014-06-19 10:40:00,40.26,40.38,40.24,40.32,59200.0,40.26,40.38,40.24,40.32,59200.0
2014-06-19 10:50:00,40.33,40.35,40.19,40.25,59200.0,40.33,40.35,40.19,40.25,59200.0
2014-06-19 11:00:00,40.27,40.33,40.19,40.25,90100.0,40.27,40.33,40.19,40.25,90100.0
2014-06-19 11:10:00,40.24,40.26,40.16,40.2,88400.0,40.24,40.26,40.16,40.2,88400.0
2014-06-19 11:20:00,40.21,40.29,40.18,40.22,63300.0,40.21,40.29,40.18,40.22,63300.0
2014-06-19 11:30:00,40.2,40.28,40.18,40.2,36100.0,40.2,40.28,40.18,40.2,36100.0
2014-06-19 11:40:00,40.2,40.34,40.2,40.34,77700.0,40.2,40.34,40.2,40.34,77700.0
2014-06-19 11:50:00,40.34,40.37,40.22,40.24,80800.0,40.34,40.37,40.22,40.24,80800.0
2014-06-19 12:00:00,40.25,40.27,40.19,40.24,81900.0,40.25,40.27,40.19,40.24,81900.0
2014-06-19 12:10:00,40.25,40.25,40.08,40.09,70100.0,40.25,40.25,40.08,40.09,70100.0
2014-06-19 12:20:00,40.09,40.19,40.07,40.13,52900.0,40.09,40.19,40.07,40.13,52900.0
2014-06-19 12:30:00,40.12,40.15,40.07,40.12,33900.0,40.12,40.15,40.07,40.12,33900.0
2014-06-19 12:40:00,40.13,40.24,40.13,40.17,67700.0,40.13,40.24,40.13,40.17,67700.0
2014-06-19 12:50:00,40.16,40.17,40.03,40.14,46500.0,40.16,40.17,40.03,40.14,46500.0
2014-06-19 13:00:00,40.1,40.15,40.07,40.09,33800.0,40.1,40.15,40.07,40.09,33800.0
2014-06-19 13:10:00,40.1,40.12,40.0,40.11,88700.0,40.1,40.12,40.0,40.11,88700.0
2014-06-19 13:20:00,40.1,40.15,40.08,40.1,35700.0,40.1,40.15,40.08,40.1,35700.0
2014-06-19 13:30:00,40.1,40.2,40.08,40.18,41900.0,40.1,40.2,40.08,40.18,41900.0
2014-06-19 13:40:00,40.17,40.28,40.17,40.26,73900.0,40.17,40.28,40.17,40.26,73900.0
2014-06-19 13:50:00,40.26,40.31,40.2,40.3,98400.0,40.26,40.31,40.2,40.3,98400.0
2014-06-19 14:00:00,40.31,40.39,40.25,40.25,105500.0,40.31,40.39,40.25,40.25,105500.0
2014-06-19 14:10:00,40.24,40.33,40.12,40.22,48100.0,40.24,40.33,40.12,40.22,48100.0
2014-06-19 14:20:00,40.2,40.37,40.16,40.27,87700.0,40.2,40.37,40.16,40.27,87700.0
2014-06-19 14:30:00,40.27,40.32,40.21,40.28,75200.0,40.27,40.32,40.21,40.28,75200.0
2014-06-19 14:40:00,40.27,40.28,40.18,40.19,41800.0,40.27,40.28,40.18,40.19,41800.0
2014-06-19 14:50:00,40.19,40.24,40.14,40.24,67700.0,40.19,40.24,40.14,40.24,67700.0
2014-06-19 15:00:00,40.24,40.28,40.14,40.28,116000.0,40.24,40.28,40.14,40.28,116000.0
2014-06-19 15:10:00,40.28,40.36,40.23,40.31,173100.0,40.28,40.36,40.23,40.31,173100.0
2014-06-19 15:20:00,40.31,40.39,40.29,40.38,162800.0,40.31,40.39,40.29,40.38,162800.0
2014-06-19 15:30:00,40.38,40.39,40.33,40.35,172900.0,40.38,40.39,40.33,40.35,172900.0
2014-06-19 15:40:00,40.36,40.37,40.27,40.27,143600.0,40.36,40.37,40.27,40.27,143600.0
2014-06-19 15:50:00,40.28,40.35,40.23,40.25,237400.0,40.28,40.35,40.23,40.25,237400.0
2014-06-20 09:30:00,40.2,40.43,40.15,40.35,103100.0,40.2,40.43,40.15,40.35,103100.0
2014-06-20 09:40:00,40.35,40.42,40.31,40.38,91100.0,40.35,40.42,40.31,40.38,91100.0
2014-06-20 09:50:00,40.38,40.39,40.3,40.34,60200.0,40.38,40.39,40.3,40.34,60200.0
2014-06-20 10:00:00,40.34,40.39,40.22,40.26,84500.0,40.34,40.39,40.22,40.26,84500.0
2014-06-20 10:10:00,40.27,40.31,40.15,40.15,44000.0,40.27,40.31,40.15,40.15,44000.0
2014-06-20 10:20:00,40.15,40.18,40.04,40.05,96200.0,40.15,40.18,40.04,40.05,96200.0
2014-06-20 10:30:00,40.04,40.13,40.01,40.12,77400.0,40.04,40.13,40.01,40.12,77400.0
2014-06-20 10:40:00,40.12,40.17,40.05,40.12,78000.0,40.12,40.17,40.05,40.12,78000.0
2014-06-20 10:50:00,40.11,40.13,40.05,40.07,19300.0,40.11,40.13,40.05,40.07,19300.0
2014-06-20 11:00:00,40.08,40.12,39.99,39.99,61100.0,40.08,40.12,39.99,39.99,61100.0
2014-06-20 11:10:00,39.99,40.07,39.98,40.03,39500.0,39.99,40.07,39.98,40.03,39500.0
2014-06-20 11:20:00,40.02,40.04,40.0,40.01,28000.0,40.02,40.04,40.0,40.01,28000.0
2014-06-20 11:30:00,40.01,40.15,39.99,40.11,42000.0,40.01,40.15,39.99,40.11,42000.0
2014-06-20 11:40:00,40.11,40.14,40.05,40.09,59200.0,40.11,40.14,40.05,40.09,59200.0
2014-06-20 11:50:00,40.09,40.15,40.08,40.14,63300.0,40.09,40.15,40.08,40.14,63300.0
2014-06-20 12:00:00,40.14,40.21,40.11,40.14,43300.0,40.14,40.21,40.11,40.14,43300.0
2014-06-20 12:10:00,40.15,40.18,40.14,40.16,15900.0,40.15,40.18,40.14,40.16,15900.0
2014-06-20 12:20:00,40.17,40.17,40.11,40.16,38000.0,40.17,40.17,40.11,40.16,38000.0
2014-06-20 12:30:00,40.16,40.16,40.1,40.13,25600.0,40.16,40.16,40.1,40.13,25600.0
2014-06-20 12:40:00,40.13,40.16,40.11,40.16,26000.0,40.13,40.16,40.11,40.16,26000.0
2014-06-20 12:50:00,40.15,40.18,40.12,40.14,38700.0,40.15,40.18,40.12,40.14,38700.0
2014-06-20 13:00:00,40.13,40.15,40.1,40.14,19900.0,40.13,40.15,40.1,40.14,19900.0
2014-06-20 13:10:00,40.14,40.18,40.12,40.16,51700.0,40.14,40.18,40.12,40.16,51700.0
2014-06-20 13:20:00,40.16,40.2,40.12,40.17,62300.0,40.16,40.2,40.12,40.17,62300.0
2014-06-20 13:30:00,40.16,40.17,40.12,40.13,41600.0,40.16,40.17,40.12,40.13,41600.0
2014-06-20 13:40:00,40.13,40.18,40.12,40.15,40500.0,40.13,40.18,40.12,40.15,40500.0
2014-06-20 13:50:00,40.14,40.2,40.13,40.13,40600.0,40.14,40.2,40.13,40.13,40600.0
2014-06-20 14:00:00,40.13,40.16,40.12,40.14,27000.0,40.13,40.16,40.12,40.14,27000.0
2014-06-20 14:10:00,40.16,40.17,40.13,40.14,45800.0,40.16,40.17,40.13,40.14,45800.0
2014-06-20 14:20:00,40.14,40.17,40.12,40.16,56300.0,40.14,40.17,40.12,40.16,56300.0
2014-06-20 14:30:00,40.16,40.22,40.15,40.2,53100.0,40.16,40.22,40.15,40.2,53100.0
2014-06-20 14:40:00,40.2,40.26,40.18,40.2,58400.0,40.2,40.26,40.18,40.2,58400.0
2014-06-20 14:50:00,40.2,40.25,40.19,40.2,49000.0,40.2,40.25,40.19,40.2,49000.0
2014-06-20 15:00:00,40.19,40.25,40.19,40.22,46300.0,40.19,40.25,40.19,40.22,46300.0
2014-06-20 15:10:00,40.23,40.26,40.22,40.25,61100.0,40.23,40.26,40.22,40.25,61100.0
2014-06-20 15:20:00,40.25,40.26,40.21,40.24,63200.0,40.25,40.26,40.21,40.24,63200.0
2014-06-20 15:30:00,40.23,40.26,40.22,40.22,94700.0,40.23,40.26,40.22,40.22,94700.0
2014-06-20 15:40:00,40.22,40.24,40.2,40.22,94800.0,40.22,40.24,40.2,40.22,94800.0
2014-06-20 15:50:00,40.21,40.27,40.2,40.23,314300.0,40.21,40.27,40.2,40.23,314300.0
2014-06-23 09:30:00,41.74,41.94,41.25,41.69,704900.0,41.74,41.94,41.25,41.69,704900.0
2014-06-23 09:40:00,41.69,41.94,41.42,41.69,404000.0,41.69,41.94,41.42,41.69,404000.0
2014-06-23 09:50:00,41.69,41.72,41.5,41.58,218400.0,41.69,41.72,41.5,41.58,218400.0
2014-06-23 10:00:00,41.59,41.74,41.4,41.55,255700.0,41.59,41.74,41.4,41.55,255700.0
2014-06-23 10:10:00,41.55,41.69,41.46,41.67,194500.0,41.55,41.69,41.46,41.67,194500.0
2014-06-23 10:20:00,41.66,41.66,41.35,41.42,132100.0,41.66,41.66,41.35,41.42,132100.0
2014-06-23 10:30:00,41.43,41.43,41.06,41.06,246100.0,41.43,41.43,41.06,41.06,246100.0
2014-06-23 10:40:00,41.06,41.28,41.04,41.26,165300.0,41.06,41.28,41.04,41.26,165300.0
2014-06-23 10:50:00,41.26,41.45,41.22,41.42,116800.0,41.26,41.45,41.22,41.42,116800.0
2014-06-23 11:00:00,41.41,41.45,41.27,41.4,94400.0,41.41,41.45,41.27,41.4,94400.0
2014-06-23 11:10:00,41.4,41.67,41.4,41.67,268100.0,41.4,41.67,41.4,41.67,268100.0
2014-06-23 11:20:00,41.67,41.69,41.55,41.59,107000.0,41.67,41.69,41.55,41.59,107000.0
2014-06-23 11:30:00,41.6,41.75,41.59,41.75,123400.0,41.6,41.75,41.59,41.75,123400.0
2014-06-23 11:40:00,41.75,41.75,41.68,41.72,86800.0,41.75,41.75,41.68,41.72,86800.0
2014-06-23 11:50:00,41.72,41.74,41.64,41.66,89900.0,41.72,41.74,41.64,41.66,89900.0
2014-06-23 12:00:00,41.66,41.71,41.64,41.65,88700.0,41.66,41.71,41.64,41.65,88700.0
2014-06-23 12:10:00,41.65,41.73,41.63,41.7,119000.0,41.65,41.73,41.63,41.7,119000.0
2014-06-23 12:20:00,41.7,41.73,41.67,41.72,121700.0,41.7,41.73,41.67,41.72,121700.0
2014-06-23 12:30:00,41.71,41.8,41.69,41.74,129200.0,41.71,41.8,41.69,41.74,129200.0
2014-06-23 12:40:00,41.74,41.75,41.63,41.64,172200.0,41.74,41.75,41.63,41.64,172200.0
2014-06-23 12:50:00,41.64,41.67,41.55,41.61,118700.0,41.64,41.67,41.55,41.61,118700.0
2014-06-23 13:00:00,41.6,41.65,41.56,41.6,50200.0,41.6,41.65,41.56,41.6,50200.0
2014-06-23 13:10:00,41.6,41.61,41.52,41.54,89800.0,41.6,41.61,41.52,41.54,89800.0
2014-06-23 13:20:00,41.55,41.57,41.51,41.52,42000.0,41.55,41.57,41.51,41.52,42000.0
2014-06-23 13:30:00,41.52,41.52,41.41,41.45,101900.0,41.52,41.52,41.41,41.45,101900.0
2014-06-23 13:40:00,41.43,41.51,41.37,41.38,50300.0,41.43,41.51,41.37,41.38,50300.0
2014-06-23 13:50:00,41.38,41.5,41.37,41.46,37700.0,41.38,41.5,41.37,41.46,37700.0
2014-06-23 14:00:00,41.47,41.5,41.42,41.43,43900.0,41.47,41.5,41.42,41.43,43900.0
2014-06-23 14:10:00,41.43,41.46,41.39,41.43,41600.0,41.43,41.46,41.39,41.43,41600.0
2014-06-23 14:20:00,41.42,41.46,41.41,41.42,44300.0,41.42,41.46,41.41,41.42,44300.0
2014-06-23 14:30:00,41.41,41.45,41.38,41.39,52300.0,41.41,41.45,41.38,41.39,52300.0
2014-06-23 14:40:00,41.38,41.41,41.37,41.4,59000.0,41.38,41.41,41.37,41.4,59000.0
2014-06-23 14:50:00,41.41,41.41,41.35,41.39,72200.0,41.41,41.41,41.35,41.39,72200.0
2014-06-23 15:00:00,41.39,41.42,41.36,41.39,59300.0,41.39,41.42,41.36,41.39,59300.0
2014-06-23 15:10:00,41.39,41.4,41.29,41.34,90100.0,41.39,41.4,41.29,41.34,90100.0
2014-06-23 15:20:00,41.35,41.39,41.3,41.35,106500.0,41.35,41.39,41.3,41.35,106500.0
2014-06-23 15:30:00,41.35,41.38,41.27,41.3,168100.0,41.35,41.38,41.27,41.3,168100.0
2014-06-23 15:40:00,41.3,41.33,41.25,41.26,138600.0,41.3,41.33,41.25,41.26,138600.0
2014-06-23 15:50:00,41.27,41.44,41.24,41.25,359300.0,41.27,41.44,41.24,41.25,359300.0
2014-06-24 09:30:00,41.02,41.19,40.71,41.04,166100.0,41.02,41.19,40.71,41.04,166100.0
2014-06-24 09:40:00,41.01,41.37,40.99,41.35,132300.0,41.01,41.37,40.99,41.35,132300.0
2014-06-24 09:50:00,41.35,41.55,41.31,41.45,182600.0,41.35,41.55,41.31,41.45,182600.0
2014-06-24 10:00:00,41.45,41.66,41.02,41.08,147400.0,41.45,41.66,41.02,41.08,147400.0
2014-06-24 10:10:00,41.1,41.35,41.03,41.32,110900.0,41.1,41.35,41.03,41.32,110900.0
2014-06-24 10:20:00,41.3,41.43,41.2,41.34,143200.0,41.3,41.43,41.2,41.34,143200.0
2014-06-24 10:30:00,41.35,41.45,41.19,41.19,103100.0,41.35,41.45,41.19,41.19,103100.0
2014-06-24 10:40:00,41.24,41.27,41.11,41.18,36700.0,41.24,41.27,41.11,41.18,36700.0
2014-06-24 10:50:00,41.15,41.2,41.11,41.12,42500.0,41.15,41.2,41.11,41.12,42500.0
2014-06-24 11:00:00,41.11,41.25,41.1,41.24,49800.0,41.11,41.25,41.1,41.24,49800.0
2014-06-24 11:10:00,41.23,41.33,41.23,41.33,47700.0,41.23,41.33,41.23,41.33,47700.0
2014-06-24 11:20:00,41.33,41.39,41.29,41.36,31000.0,41.33,41.39,41.29,41.36,31000.0
2014-06-24 11:30:00,41.35,41.4,41.33,41.36,41800.0,41.35,41.4,41.33,41.36,41800.0
2014-06-24 11:40:00,41.36,41.36,41.29,41.32,24600.0,41.36,41.36,41.29,41.32,24600.0
2014-06-24 11:50:00,41.32,41.32,41.28,41.29,22800.0,41.32,41.32,41.28,41.29,22800.0
2014-06-24 12:00:00,41.29,41.3,41.24,41.25,21400.0,41.29,41.3,41.24,41.25,21400.0
2014-06-24 12:10:00,41.25,41.25,41.15,41.16,31700.0,41.25,41.25,41.15,41.16,31700.0
2014-06-24 12:20:00,41.16,41.21,41.11,41.19,55200.0,41.16,41.21,41.11,41.19,55200.0
2014-06-24 12:30:00,41.18,41.2,41.14,41.19,25500.0,41.18,41.2,41.14,41.19,25500.0
2014-06-24 12:40:00,41.18,41.25,41.17,41.23,18200.0,41.18,41.25,41.17,41.23,18200.0
2014-06-24 12:50:00,41.22,41.26,41.17,41.25,43300.0,41.22,41.26,41.17,41.25,43300.0
2014-06-24 13:00:00,41.24,41.25,41.08,41.12,48500.0,41.24,41.25,41.08,41.12,48500.0
2014-06-24 13:10:00,41.13,41.18,41.08,41.1,43900.0,41.13,41.18,41.08,41.1,43900.0
2014-06-24 13:20:00,41.1,41.16,41.07,41.14,44000.0,41.1,41.16,41.07,41.14,44000.0
2014-06-24 13:30:00,41.14,41.24,41.12,41.24,25500.0,41.14,41.24,41.12,41.24,25500.0
2014-06-24 13:40:00,41.25,41.27,41.17,41.25,49200.0,41.25,41.27,41.17,41.25,49200.0
2014-06-24 13:50:00,41.25,41.41,41.23,41.4,98900.0,41.25,41.41,41.23,41.4,98900.0
2014-06-24 14:00:00,41.39,41.45,41.36,41.4,114600.0,41.39,41.45,41.36,41.4,114600.0
2014-06-24 14:10:00,41.4,41.42,41.38,41.39,35500.0,41.4,41.42,41.38,41.39,35500.0
2014-06-24 14:20:00,41.38,41.4,41.28,41.28,38800.0,41.38,41.4,41.28,41.28,38800.0
2014-06-24 14:30:00,41.27,41.28,41.17,41.19,33900.0,41.27,41.28,41.17,41.19,33900.0
2014-06-24 14:40:00,41.2,41.22,41.16,41.2,32600.0,41.2,41.22,41.16,41.2,32600.0
2014-06-24 14:50:00,41.18,41.28,41.17,41.23,43400.0,41.18,41.28,41.17,41.23,43400.0
2014-06-24 15:00:00,41.23,41.25,41.18,41.2,68300.0,41.23,41.25,41.18,41.2,68300.0
2014-06-24 15:10:00,41.2,41.24,41.09,41.1,110300.0,41.2,41.24,41.09,41.1,110300.0
2014-06-24 15:20:00,41.1,41.14,41.03,41.03,68900.0,41.1,41.14,41.03,41.03,68900.0
2014-06-24 15:30:00,41.03,41.1,40.94,40.94,108500.0,41.03,41.1,40.94,40.94,108500.0
2014-06-24 15:40:00,40.95,41.02,40.94,41.01,90000.0,40.95,41.02,40.94,41.01,90000.0
2014-06-24 15:50:00,41.0,41.14,41.0,41.12,247900.0,41.0,41.14,41.0,41.12,247900.0
2014-06-25 09:30:00,41.0,41.56,40.8,41.47,129500.0,41.0,41.56,40.8,41.47,129500.0
2014-06-25 09:40:00,41.39,41.47,41.13,41.38,73400.0,41.39,41.47,41.13,41.38,73400.0
2014-06-25 09:50:00,41.41,41.46,41.28,41.28,21400.0,41.41,41.46,41.28,41.28,21400.0
2014-06-25 10:00:00,41.27,41.39,41.1,41.16,87100.0,41.27,41.39,41.1,41.16,87100.0
2014-06-25 10:10:00,41.13,41.4,41.07,41.21,90400.0,41.13,41.4,41.07,41.21,90400.0
2014-06-25 10:20:00,41.25,41.35,41.19,41.31,15500.0,41.25,41.35,41.19,41.31,15500.0
2014-06-25 10:30:00,41.29,41.48,41.28,41.41,42600.0,41.29,41.48,41.28,41.41,42600.0
2014-06-25 10:40:00,41.41,41.48,41.39,41.42,42800.0,41.41,41.48,41.39,41.42,42800.0
2014-06-25 10:50:00,41.45,41.54,41.42,41.5,32900.0,41.45,41.54,41.42,41.5,32900.0
2014-06-25 11:00:00,41.51,41.53,41.46,41.49,28600.0,41.51,41.53,41.46,41.49,28600.0
2014-06-25 11:10:00,41.49,41.53,41.4,41.51,49300.0,41.49,41.53,41.4,41.51,49300.0
2014-06-25 11:20:00,41.52,41.53,41.39,41.39,24000.0,41.52,41.53,41.39,41.39,24000.0
2014-06-25 11:30:00,41.39,41.46,41.38,41.44,33500.0,41.39,41.46,41.38,41.44,33500.0
2014-06-25 11:40:00,41.44,41.49,41.29,41.32,84800.0,41.44,41.49,41.29,41.32,84800.0
2014-06-25 11:50:00,41.35,41.43,41.34,41.36,8400.0,41.35,41.43,41.34,41.36,8400.0
2014-06-25 12:00:00,41.35,41.35,41.27,41.29,10100.0,41.35,41.35,41.27,41.29,10100.0
2014-06-25 12:10:00,41.29,41.39,41.26,41.28,49500.0,41.29,41.39,41.26,41.28,49500.0
2014-06-25 12:20:00,41.28,41.34,41.27,41.32,24300.0,41.28,41.34,41.27,41.32,24300.0
2014-06-25 12:30:00,41.31,41.34,41.3,41.32,9100.0,41.31,41.34,41.3,41.32,9100.0
2014-06-25 12:40:00,41.29,41.31,41.23,41.23,20200.0,41.29,41.31,41.23,41.23,20200.0
2014-06-25 12:50:00,41.23,41.3,41.22,41.26,40100.0,41.23,41.3,41.22,41.26,40100.0
2014-06-25 13:00:00,41.31,41.32,41.28,41.3,5900.0,41.31,41.32,41.28,41.3,5900.0
2014-06-25 13:10:00,41.29,41.32,41.26,41.32,41600.0,41.29,41.32,41.26,41.32,41600.0
2014-06-25 13:20:00,41.31,41.38,41.3,41.32,16100.0,41.31,41.38,41.3,41.32,16100.0
2014-06-25 13:30:00,41.33,41.43,41.32,41.39,17600.0,41.33,41.43,41.32,41.39,17600.0
2014-06-25 13:40:00,41.4,41.4,41.27,41.29,41700.0,41.4,41.4,41.27,41.29,41700.0
2014-06-25 13:50:00,41.28,41.3,41.23,41.26,37800.0,41.28,41.3,41.23,41.26,37800.0
2014-06-25 14:00:00,41.23,41.24,41.13,41.14,29800.0,41.23,41.24,41.13,41.14,29800.0
2014-06-25 14:10:00,41.15,41.16,41.11,41.11,45600.0,41.15,41.16,41.11,41.11,45600.0
2014-06-25 14:20:00,41.11,41.18,41.05,41.15,45300.0,41.11,41.18,41.05,41.15,45300.0
2014-06-25 14:30:00,41.14,41.17,41.12,41.15,27100.0,41.14,41.17,41.12,41.15,27100.0
2014-06-25 14:40:00,41.16,41.16,41.12,41.13,26600.0,41.16,41.16,41.12,41.13,26600.0
2014-06-25 14:50:00,41.13,41.16,41.12,41.14,41700.0,41.13,41.16,41.12,41.14,41700.0
2014-06-25 15:00:00,41.14,41.24,41.13,41.22,49700.0,41.14,41.24,41.13,41.22,49700.0
2014-06-25 15:10:00,41.22,41.3,41.21,41.23,32900.0,41.22,41.3,41.21,41.23,32900.0
2014-06-25 15:20:00,41.23,41.25,41.18,41.19,37200.0,41.23,41.25,41.18,41.19,37200.0
2014-06-25 15:30:00,41.2,41.2,41.16,41.19,55600.0,41.2,41.2,41.16,41.19,55600.0
2014-06-25 15:40:00,41.18,41.2,41.13,41.18,68100.0,41.18,41.2,41.13,41.18,68100.0
2014-06-25 15:50:00,41.17,41.18,41.07,41.12,151300.0,41.17,41.18,41.07,41.12,151300.0
2014-06-26 09:30:00,41.11,41.25,40.93,40.98,124100.0,41.11,41.25,40.93,40.98,124100.0
2014-06-26 09:40:00,40.97,40.99,40.28,40.3,161100.0,40.97,40.99,40.28,40.3,161100.0
2014-06-26 09:50:00,40.28,40.35,40.15,40.31,93500.0,40.28,40.35,40.15,40.31,93500.0
2014-06-26 10:00:00,40.34,40.69,40.3,40.66,139600.0,40.34,40.69,40.3,40.66,139600.0
2014-06-26 10:10:00,40.63,40.75,40.58,40.65,54200.0,40.63,40.75,40.58,40.65,54200.0
2014-06-26 10:20:00,40.67,40.72,40.43,40.45,78900.0,40.67,40.72,40.43,40.45,78900.0
2014-06-26 10:30:00,40.45,40.51,40.28,40.5,86000.0,40.45,40.51,40.28,40.5,86000.0
2014-06-26 10:40:00,40.49,40.71,40.48,40.61,63700.0,40.49,40.71,40.48,40.61,63700.0
2014-06-26 10:50:00,40.61,40.61,40.38,40.4,71800.0,40.61,40.61,40.38,40.4,71800.0
2014-06-26 11:00:00,40.4,40.52,40.4,40.4,33200.0,40.4,40.52,40.4,40.4,33200.0
2014-06-26 11:10:00,40.39,40.4,40.32,40.34,25500.0,40.39,40.4,40.32,40.34,25500.0
2014-06-26 11:20:00,40.34,40.45,40.29,40.45,36200.0,40.34,40.45,40.29,40.45,36200.0
2014-06-26 11:30:00,40.44,40.59,40.43,40.58,50300.0,40.44,40.59,40.43,40.58,50300.0
2014-06-26 11:40:00,40.55,40.56,40.5,40.55,52600.0,40.55,40.56,40.5,40.55,52600.0
2014-06-26 11:50:00,40.55,40.58,40.53,40.53,38800.0,40.55,40.58,40.53,40.53,38800.0
2014-06-26 12:00:00,40.52,40.52,40.26,40.27,55000.0,40.52,40.52,40.26,40.27,55000.0
2014-06-26 12:10:00,40.27,40.37,40.22,40.31,65300.0,40.27,40.37,40.22,40.31,65300.0
2014-06-26 12:20:00,40.3,40.3,40.23,40.3,34800.0,40.3,40.3,40.23,40.3,34800.0
2014-06-26 12:30:00,40.27,40.39,40.27,40.34,27600.0,40.27,40.39,40.27,40.34,27600.0
2014-06-26 12:40:00,40.34,40.44,40.34,40.41,14500.0,40.34,40.44,40.34,40.41,14500.0
2014-06-26 12:50:00,40.41,40.45,40.29,40.29,56900.0,40.41,40.45,40.29,40.29,56900.0
2014-06-26 13:00:00,40.28,40.35,40.23,40.34,34100.0,40.28,40.35,40.23,40.34,34100.0
2014-06-26 13:10:00,40.33,40.35,40.27,40.3,34000.0,40.33,40.35,40.27,40.3,34000.0
2014-06-26 13:20:00,40.31,40.46,40.31,40.39,36600.0,40.31,40.46,40.31,40.39,36600.0
2014-06-26 13:30:00,40.4,40.42,40.32,40.38,18300.0,40.4,40.42,40.32,40.38,18300.0
2014-06-26 13:40:00,40.39,40.41,40.32,40.4,31900.0,40.39,40.41,40.32,40.4,31900.0
2014-06-26 13:50:00,40.4,40.43,40.37,40.37,37700.0,40.4,40.43,40.37,40.37,37700.0
2014-06-26 14:00:00,40.37,40.42,40.34,40.4,26400.0,40.37,40.42,40.34,40.4,26400.0
2014-06-26 14:10:00,40.39,40.4,40.32,40.36,36000.0,40.39,40.4,40.32,40.36,36000.0
2014-06-26 14:20:00,40.37,40.41,40.35,40.38,39300.0,40.37,40.41,40.35,40.38,39300.0
2014-06-26 14:30:00,40.39,40.43,40.36,40.43,24500.0,40.39,40.43,40.36,40.43,24500.0
2014-06-26 14:40:00,40.42,40.43,40.39,40.4,21900.0,40.42,40.43,40.39,40.4,21900.0
2014-06-26 14:50:00,40.43,40.5,40.39,40.4,30500.0,40.43,40.5,40.39,40.4,30500.0
2014-06-26 15:00:00,40.39,40.47,40.39,40.46,34200.0,40.39,40.47,40.39,40.46,34200.0
2014-06-26 15:10:00,40.47,40.49,40.46,40.47,36900.0,40.47,40.49,40.46,40.47,36900.0
2014-06-26 15:20:00,40.47,40.6,40.46,40.58,62300.0,40.47,40.6,40.46,40.58,62300.0
2014-06-26 15:30:00,40.59,40.59,40.45,40.48,65600.0,40.59,40.59,40.45,40.48,65600.0
2014-06-26 15:40:00,40.48,40.53,40.46,40.47,80800.0,40.48,40.53,40.46,40.47,80800.0
2014-06-26 15:50:00,40.46,40.5,40.45,40.48,104000.0,40.46,40.5,40.45,40.48,104000.0
2014-06-27 09:30:00,40.34,40.53,40.3,40.31,84800.0,40.34,40.53,40.3,40.31,84800.0
2014-06-27 09:40:00,40.35,40.55,40.27,40.46,155200.0,40.35,40.55,40.27,40.46,155200.0
2014-06-27 09:50:00,40.46,40.66,40.46,40.51,40100.0,40.46,40.66,40.46,40.51,40100.0
2014-06-27 10:00:00,40.53,40.53,40.11,40.27,109600.0,40.53,40.53,40.11,40.27,109600.0
2014-06-27 10:10:00,40.25,40.27,40.12,40.19,86900.0,40.25,40.27,40.12,40.19,86900.0
2014-06-27 10:20:00,40.19,40.29,40.15,40.26,57700.0,40.19,40.29,40.15,40.26,57700.0
2014-06-27 10:30:00,40.25,40.44,40.25,40.42,20400.0,40.25,40.44,40.25,40.42,20400.0
2014-06-27 10:40:00,40.43,40.45,40.33,40.34,27200.0,40.43,40.45,40.33,40.34,27200.0
2014-06-27 10:50:00,40.35,40.45,40.34,40.43,30000.0,40.35,40.45,40.34,40.43,30000.0
2014-06-27 11:00:00,40.44,40.5,40.38,40.4,18500.0,40.44,40.5,40.38,40.4,18500.0
2014-06-27 11:10:00,40.39,40.39,40.28,40.35,35100.0,40.39,40.39,40.28,40.35,35100.0
2014-06-27 11:20:00,40.36,40.41,40.36,40.4,22700.0,40.36,40.41,40.36,40.4,22700.0
2014-06-27 11:30:00,40.4,40.41,40.28,40.33,24800.0,40.4,40.41,40.28,40.33,24800.0
2014-06-27 11:40:00,40.33,40.39,40.32,40.37,15400.0,40.33,40.39,40.32,40.37,15400.0
2014-06-27 11:50:00,40.36,40.41,40.34,40.34,9000.0,40.36,40.41,40.34,40.34,9000.0
2014-06-27 12:00:00,40.33,40.34,40.27,40.29,20300.0,40.33,40.34,40.27,40.29,20300.0
2014-06-27 12:10:00,40.27,40.29,40.18,40.26,46800.0,40.27,40.29,40.18,40.26,46800.0
2014-06-27 12:20:00,40.25,40.26,40.15,40.16,26400.0,40.25,40.26,40.15,40.16,26400.0
2014-06-27 12:30:00,40.15,40.24,40.1,40.14,53000.0,40.15,40.24,40.1,40.14,53000.0
2014-06-27 12:40:00,40.14,40.18,40.06,40.17,38300.0,40.14,40.18,40.06,40.17,38300.0
2014-06-27 12:50:00,40.17,40.22,40.13,40.14,31600.0,40.17,40.22,40.13,40.14,31600.0
2014-06-27 13:00:00,40.15,40.16,40.08,40.1,23900.0,40.15,40.16,40.08,40.1,23900.0
2014-06-27 13:10:00,40.09,40.14,40.03,40.04,63200.0,40.09,40.14,40.03,40.04,63200.0
2014-06-27 13:20:00,40.03,40.09,40.01,40.09,34500.0,40.03,40.09,40.01,40.09,34500.0
2014-06-27 13:30:00,40.08,40.13,40.05,40.08,24300.0,40.08,40.13,40.05,40.08,24300.0
2014-06-27 13:40:00,40.09,40.18,40.09,40.15,16000.0,40.09,40.18,40.09,40.15,16000.0
2014-06-27 13:50:00,40.16,40.25,40.16,40.22,31100.0,40.16,40.25,40.16,40.22,31100.0
2014-06-27 14:00:00,40.2,40.26,40.12,40.22,38600.0,40.2,40.26,40.12,40.22,38600.0
2014-06-27 14:10:00,40.21,40.23,40.13,40.23,22400.0,40.21,40.23,40.13,40.23,22400.0
2014-06-27 14:20:00,40.25,40.25,40.17,40.18,23500.0,40.25,40.25,40.17,40.18,23500.0
2014-06-27 14:30:00,40.19,40.22,40.17,40.21,20900.0,40.19,40.22,40.17,40.21,20900.0
2014-06-27 14:40:00,40.21,40.26,40.2,40.22,20500.0,40.21,40.26,40.2,40.22,20500.0
2014-06-27 14:50:00,40.22,40.27,40.2,40.25,44300.0,40.22,40.27,40.2,40.25,44300.0
2014-06-27 15:00:00,40.24,40.27,40.19,40.25,88900.0,40.24,40.27,40.19,40.25,88900.0
2014-06-27 15:10:00,40.24,40.33,40.24,40.27,16100.0,40.24,40.33,40.24,40.27,16100.0
2014-06-27 15:20:00,40.27,40.34,40.27,40.34,24600.0,40.27,40.34,40.27,40.34,24600.0
2014-06-27 15:30:00,40.34,40.44,40.33,40.41,41500.0,40.34,40.44,40.33,40.41,41500.0
2014-06-27 15:40:00,40.41,40.41,40.34,40.41,58500.0,40.41,40.41,40.34,40.41,58500.0
2014-06-27 15:50:00,40.42,40.44,40.36,40.42,161500.0,40.42,40.44,40.36,40.42,161500.0
2014-06-30 09:30:00,39.9,40.29,39.76,40.15,157000.0,39.9,40.29,39.76,40.15,157000.0
2014-06-30 09:40:00,40.13,40.18,39.86,39.97,94100.0,40.13,40.18,39.86,39.97,94100.0
2014-06-30 09:50:00,39.97,40.0,39.88,39.88,135000.0,39.97,40.0,39.88,39.88,135000.0
2014-06-30 10:00:00,39.9,40.0,39.79,39.85,66900.0,39.9,40.0,39.79,39.85,66900.0
2014-06-30 10:10:00,39.85,39.91,39.8,39.84,90000.0,39.85,39.91,39.8,39.84,90000.0
2014-06-30 10:20:00,39.85,39.88,39.71,39.71,73800.0,39.85,39.88,39.71,39.71,73800.0
2014-06-30 10:30:00,39.71,39.75,39.52,39.54,115000.0,39.71,39.75,39.52,39.54,115000.0
2014-06-30 10:40:00,39.55,39.74,39.55,39.64,83500.0,39.55,39.74,39.55,39.64,83500.0
2014-06-30 10:50:00,39.64,39.75,39.59,39.67,60900.0,39.64,39.75,39.59,39.67,60900.0
2014-06-30 11:00:00,39.65,39.73,39.62,39.72,45000.0,39.65,39.73,39.62,39.72,45000.0
2014-06-30 11:10:00,39.74,39.85,39.68,39.83,57600.0,39.74,39.85,39.68,39.83,57600.0
2014-06-30 11:20:00,39.83,39.97,39.83,39.95,57500.0,39.83,39.97,39.83,39.95,57500.0
2014-06-30 11:30:00,39.95,39.99,39.91,39.99,35300.0,39.95,39.99,39.91,39.99,35300.0
2014-06-30 11:40:00,39.97,39.99,39.8,39.8,69900.0,39.97,39.99,39.8,39.8,69900.0
2014-06-30 11:50:00,39.8,39.94,39.8,39.85,56900.0,39.8,39.94,39.8,39.85,56900.0
2014-06-30 12:00:00,39.86,39.98,39.85,39.95,15200.0,39.86,39.98,39.85,39.95,15200.0
2014-06-30 12:10:00,39.95,39.95,39.86,39.9,24200.0,39.95,39.95,39.86,39.9,24200.0
2014-06-30 12:20:00,39.9,40.15,39.9,40.15,115000.0,39.9,40.15,39.9,40.15,115000.0
2014-06-30 12:30:00,40.16,40.27,40.16,40.27,41900.0,40.16,40.27,40.16,40.27,41900.0
2014-06-30 12:40:00,40.27,40.34,40.27,40.29,35100.0,40.27,40.34,40.27,40.29,35100.0
2014-06-30 12:50:00,40.29,40.32,40.27,40.27,22100.0,40.29,40.32,40.27,40.27,22100.0
2014-06-30 13:00:00,40.28,40.48,40.28,40.44,84600.0,40.28,40.48,40.28,40.44,84600.0
2014-06-30 13:10:00,40.44,40.63,40.42,40.63,44000.0,40.44,40.63,40.42,40.63,44000.0
2014-06-30 13:20:00,40.63,40.64,40.5,40.58,52100.0,40.63,40.64,40.5,40.58,52100.0
2014-06-30 13:30:00,40.57,40.6,40.53,40.59,28200.0,40.57,40.6,40.53,40.59,28200.0
2014-06-30 13:40:00,40.58,40.62,40.55,40.56,29700.0,40.58,40.62,40.55,40.56,29700.0
2014-06-30 13:50:00,40.55,40.55,40.48,40.54,28300.0,40.55,40.55,40.48,40.54,28300.0
2014-06-30 14:00:00,40.54,40.6,40.53,40.59,27300.0,40.54,40.6,40.53,40.59,27300.0
2014-06-30 14:10:00,40.59,40.62,40.56,40.62,21800.0,40.59,40.62,40.56,40.62,21800.0
2014-06-30 14:20:00,40.6,40.67,40.6,40.65,25200.0,40.6,40.67,40.6,40.65,25200.0
2014-06-30 14:30:00,40.66,40.66,40.57,40.61,29600.0,40.66,40.66,40.57,40.61,29600.0
2014-06-30 14:40:00,40.6,40.6,40.55,40.59,21500.0,40.6,40.6,40.55,40.59,21500.0
2014-06-30 14:50:00,40.59,40.59,40.41,40.42,61800.0,40.59,40.59,40.41,40.42,61800.0
2014-06-30 15:00:00,40.41,40.52,40.4,40.51,23800.0,40.41,40.52,40.4,40.51,23800.0
2014-06-30 15:10:00,40.51,40.53,40.47,40.47,20600.0,40.51,40.53,40.47,40.47,20600.0
2014-06-30 15:20:00,40.47,40.64,40.47,40.63,77500.0,40.47,40.64,40.47,40.63,77500.0
2014-06-30 15:30:00,40.62,40.62,40.47,40.47,20300.0,40.62,40.62,40.47,40.47,20300.0
2014-06-30 15:40:00,40.47,40.48,40.42,40.46,46200.0,40.47,40.48,40.42,40.46,46200.0
2014-06-30 15:50:00,40.45,40.5,40.45,40.47,108600.0,40.45,40.5,40.45,40.47,108600.0
2014-07-01 09:30:00,40.38,40.75,39.95,40.0,162500.0,40.38,40.75,39.95,40.0,162500.0
2014-07-01 09:40:00,40.02,40.2,39.9,40.14,103300.0,40.02,40.2,39.9,40.14,103300.0
2014-07-01 09:50:00,40.13,40.31,40.09,40.27,140200.0,40.13,40.31,40.09,40.27,140200.0
2014-07-01 10:00:00,40.28,40.45,40.27,40.32,63100.0,40.28,40.45,40.27,40.32,63100.0
2014-07-01 10:10:00,40.32,40.32,40.16,40.16,129300.0,40.32,40.32,40.16,40.16,129300.0
2014-07-01 10:20:00,40.15,40.27,40.15,40.18,72300.0,40.15,40.27,40.15,40.18,72300.0
2014-07-01 10:30:00,40.19,40.35,40.19,40.34,76400.0,40.19,40.35,40.19,40.34,76400.0
2014-07-01 10:40:00,40.34,40.42,40.34,40.37,57300.0,40.34,40.42,40.34,40.37,57300.0
2014-07-01 10:50:00,40.35,40.37,40.3,40.3,15800.0,40.35,40.37,40.3,40.3,15800.0
2014-07-01 11:00:00,40.3,40.3,40.25,40.27,26600.0,40.3,40.3,40.25,40.27,26600.0
2014-07-01 11:10:00,40.26,40.26,40.2,40.24,53200.0,40.26,40.26,40.2,40.24,53200.0
2014-07-01 11:20:00,40.23,40.25,40.2,40.21,44400.0,40.23,40.25,40.2,40.21,44400.0
2014-07-01 11:30:00,40.21,40.28,40.2,40.27,44200.0,40.21,40.28,40.2,40.27,44200.0
2014-07-01 11:40:00,40.26,40.26,40.17,40.2,36300.0,40.26,40.26,40.17,40.2,36300.0
2014-07-01 11:50:00,40.19,40.19,40.12,40.15,37100.0,40.19,40.19,40.12,40.15,37100.0
2014-07-01 12:00:00,40.16,40.17,40.12,40.14,21400.0,40.16,40.17,40.12,40.14,21400.0
2014-07-01 12:10:00,40.14,40.15,40.13,40.14,16000.0,40.14,40.15,40.13,40.14,16000.0
2014-07-01 12:20:00,40.14,40.19,40.13,40.18,24700.0,40.14,40.19,40.13,40.18,24700.0
2014-07-01 12:30:00,40.19,40.2,40.18,40.19,21500.0,40.19,40.2,40.18,40.19,21500.0
2014-07-01 12:40:00,40.18,40.2,40.15,40.17,27900.0,40.18,40.2,40.15,40.17,27900.0
2014-07-01 12:50:00,40.17,40.2,40.16,40.2,46900.0,40.17,40.2,40.16,40.2,46900.0
2014-07-01 13:00:00,40.19,40.24,40.18,40.21,22600.0,40.19,40.24,40.18,40.21,22600.0
2014-07-01 13:10:00,40.21,40.23,40.17,40.17,27400.0,40.21,40.23,40.17,40.17,27400.0
2014-07-01 13:20:00,40.17,40.21,40.16,40.16,32000.0,40.17,40.21,40.16,40.16,32000.0
2014-07-01 13:30:00,40.16,40.23,40.16,40.19,43700.0,40.16,40.23,40.16,40.19,43700.0
2014-07-01 13:40:00,40.2,40.22,40.17,40.21,32200.0,40.2,40.22,40.17,40.21,32200.0
2014-07-01 13:50:00,40.21,40.23,40.19,40.22,18900.0,40.21,40.23,40.19,40.22,18900.0
2014-07-01 14:00:00,40.22,40.22,40.17,40.22,22000.0,40.22,40.22,40.17,40.22,22000.0
2014-07-01 14:10:00,40.22,40.23,40.18,40.2,22100.0,40.22,40.23,40.18,40.2,22100.0
2014-07-01 14:20:00,40.2,40.22,40.18,40.19,25300.0,40.2,40.22,40.18,40.19,25300.0
2014-07-01 14:30:00,40.19,40.27,40.18,40.22,32400.0,40.19,40.27,40.18,40.22,32400.0
2014-07-01 14:40:00,40.21,40.22,40.14,40.16,53000.0,40.21,40.22,40.14,40.16,53000.0
2014-07-01 14:50:00,40.16,40.3,40.16,40.27,32800.0,40.16,40.3,40.16,40.27,32800.0
2014-07-01 15:00:00,40.27,40.27,40.24,40.25,21100.0,40.27,40.27,40.24,40.25,21100.0
2014-07-01 15:10:00,40.25,40.29,40.19,40.29,50600.0,40.25,40.29,40.19,40.29,50600.0
2014-07-01 15:20:00,40.29,40.33,40.28,40.28,40400.0,40.29,40.33,40.28,40.28,40400.0
2014-07-01 15:30:00,40.28,40.33,40.26,40.27,68600.0,40.28,40.33,40.26,40.27,68600.0
2014-07-01 15:40:00,40.27,40.34,40.27,40.33,86500.0,40.27,40.34,40.27,40.33,86500.0
2014-07-01 15:50:00,40.32,40.35,40.26,40.26,138600.0,40.32,40.35,40.26,40.26,138600.0
2014-07-02 09:30:00,40.28,41.0,40.27,40.86,153200.0,40.28,41.0,40.27,40.86,153200.0
2014-07-02 09:40:00,40.88,41.04,40.71,41.02,75400.0,40.88,41.04,40.71,41.02,75400.0
2014-07-02 09:50:00,41.0,41.29,41.0,41.29,189000.0,41.0,41.29,41.0,41.29,189000.0
2014-07-02 10:00:00,41.29,41.59,41.25,41.59,140000.0,41.29,41.59,41.25,41.59,140000.0
2014-07-02 10:10:00,41.59,41.69,41.33,41.49,161200.0,41.59,41.69,41.33,41.49,161200.0
2014-07-02 10:20:00,41.48,41.6,41.45,41.56,136700.0,41.48,41.6,41.45,41.56,136700.0
2014-07-02 10:30:00,41.57,41.57,41.24,41.3,76200.0,41.57,41.57,41.24,41.3,76200.0
2014-07-02 10:40:00,41.3,41.47,41.3,41.36,45600.0,41.3,41.47,41.3,41.36,45600.0
2014-07-02 10:50:00,41.35,41.39,41.24,41.25,55200.0,41.35,41.39,41.24,41.25,55200.0
2014-07-02 11:00:00,41.26,41.29,41.05,41.05,53400.0,41.26,41.29,41.05,41.05,53400.0
2014-07-02 11:10:00,41.05,41.13,40.91,41.02,83100.0,41.05,41.13,40.91,41.02,83100.0
2014-07-02 11:20:00,41.02,41.11,41.02,41.06,33600.0,41.02,41.11,41.02,41.06,33600.0
2014-07-02 11:30:00,41.07,41.14,41.06,41.08,26500.0,41.07,41.14,41.06,41.08,26500.0
2014-07-02 11:40:00,41.09,41.12,41.07,41.11,40300.0,41.09,41.12,41.07,41.11,40300.0
2014-07-02 11:50:00,41.11,41.12,41.03,41.04,30200.0,41.11,41.12,41.03,41.04,30200.0
2014-07-02 12:00:00,41.04,41.05,40.88,40.96,95100.0,41.04,41.05,40.88,40.96,95100.0
2014-07-02 12:10:00,40.98,41.2,40.98,41.16,22000.0,40.98,41.2,40.98,41.16,22000.0
2014-07-02 12:20:00,41.16,41.27,41.15,41.26,13800.0,41.16,41.27,41.15,41.26,13800.0
2014-07-02 12:30:00,41.26,41.26,41.13,41.13,15100.0,41.26,41.26,41.13,41.13,15100.0
2014-07-02 12:40:00,41.13,41.14,41.01,41.05,43200.0,41.13,41.14,41.01,41.05,43200.0
2014-07-02 12:50:00,41.05,41.06,40.98,41.06,29600.0,41.05,41.06,40.98,41.06,29600.0
2014-07-02 13:00:00,41.09,41.18,41.07,41.18,29300.0,41.09,41.18,41.07,41.18,29300.0
2014-07-02 13:10:00,41.18,41.24,41.14,41.24,28200.0,41.18,41.24,41.14,41.24,28200.0
2014-07-02 13:20:00,41.25,41.32,41.24,41.3,32600.0,41.25,41.32,41.24,41.3,32600.0
2014-07-02 13:30:00,41.27,41.3,41.24,41.27,26400.0,41.27,41.3,41.24,41.27,26400.0
2014-07-02 13:40:00,41.26,41.36,41.26,41.36,30600.0,41.26,41.36,41.26,41.36,30600.0
2014-07-02 13:50:00,41.35,41.39,41.26,41.38,36900.0,41.35,41.39,41.26,41.38,36900.0
2014-07-02 14:00:00,41.37,41.37,41.32,41.35,42100.0,41.37,41.37,41.32,41.35,42100.0
2014-07-02 14:10:00,41.35,41.38,41.35,41.36,41100.0,41.35,41.38,41.35,41.36,41100.0
2014-07-02 14:20:00,41.36,41.37,41.33,41.36,22100.0,41.36,41.37,41.33,41.36,22100.0
2014-07-02 14:30:00,41.34,41.4,41.32,41.38,28900.0,41.34,41.4,41.32,41.38,28900.0
2014-07-02 14:40:00,41.39,41.4,41.35,41.36,30100.0,41.39,41.4,41.35,41.36,30100.0
2014-07-02 14:50:00,41.37,41.37,41.32,41.33,24100.0,41.37,41.37,41.32,41.33,24100.0
2014-07-02 15:00:00,41.32,41.39,41.32,41.38,25900.0,41.32,41.39,41.32,41.38,25900.0
2014-07-02 15:10:00,41.38,41.4,41.34,41.36,40700.0,41.38,41.4,41.34,41.36,40700.0
2014-07-02 15:20:00,41.34,41.4,41.34,41.38,32100.0,41.34,41.4,41.34,41.38,32100.0
2014-07-02 15:30:00,41.38,41.4,41.38,41.4,61900.0,41.38,41.4,41.38,41.4,61900.0
2014-07-02 15:40:00,41.39,41.4,41.38,41.4,73700.0,41.39,41.4,41.38,41.4,73700.0
2014-07-02 15:50:00,41.4,41.43,41.29,41.41,186100.0,41.4,41.43,41.29,41.41,186100.0
2014-07-03 09:30:00,43.06,43.71,43.06,43.5,952400.0,43.06,43.71,43.06,43.5,952400.0
2014-07-03 09:40:00,43.5,43.69,42.75,42.77,531300.0,43.5,43.69,42.75,42.77,531300.0
2014-07-03 09:50:00,42.78,42.98,42.51,42.96,243400.0,42.78,42.98,42.51,42.96,243400.0
2014-07-03 10:00:00,42.96,43.06,42.72,42.78,175200.0,42.96,43.06,42.72,42.78,175200.0
2014-07-03 10:10:00,42.78,43.08,42.73,42.75,253100.0,42.78,43.08,42.73,42.75,253100.0
2014-07-03 10:20:00,42.75,42.83,42.6,42.72,101300.0,42.75,42.83,42.6,42.72,101300.0
2014-07-03 10:30:00,42.73,42.83,42.55,42.61,89600.0,42.73,42.83,42.55,42.61,89600.0
2014-07-03 10:40:00,42.6,42.61,42.48,42.52,114200.0,42.6,42.61,42.48,42.52,114200.0
2014-07-03 10:50:00,42.52,42.54,42.32,42.34,104400.0,42.52,42.54,42.32,42.34,104400.0
2014-07-03 11:00:00,42.35,42.49,42.34,42.48,62800.0,42.35,42.49,42.34,42.48,62800.0
2014-07-03 11:10:00,42.48,42.48,42.27,42.28,100500.0,42.48,42.48,42.27,42.28,100500.0
2014-07-03 11:20:00,42.27,42.39,42.27,42.3,55000.0,42.27,42.39,42.27,42.3,55000.0
2014-07-03 11:30:00,42.3,42.5,42.26,42.5,88800.0,42.3,42.5,42.26,42.5,88800.0
2014-07-03 11:40:00,42.5,42.5,42.29,42.37,52500.0,42.5,42.5,42.29,42.37,52500.0
2014-07-03 11:50:00,42.38,42.39,42.32,42.35,34100.0,42.38,42.39,42.32,42.35,34100.0
2014-07-03 12:00:00,42.35,42.46,42.34,42.45,44600.0,42.35,42.46,42.34,42.45,44600.0
2014-07-03 12:10:00,42.46,42.5,42.34,42.4,54200.0,42.46,42.5,42.34,42.4,54200.0
2014-07-03 12:20:00,42.4,42.4,42.32,42.33,54200.0,42.4,42.4,42.32,42.33,54200.0
2014-07-03 12:30:00,42.33,42.33,42.16,42.24,69900.0,42.33,42.33,42.16,42.24,69900.0
2014-07-03 12:40:00,42.25,42.4,42.25,42.34,92300.0,42.25,42.4,42.25,42.34,92300.0
2014-07-03 12:50:00,42.35,42.5,42.33,42.46,150800.0,42.35,42.5,42.33,42.46,150800.0
2014-07-07 09:30:00,42.04,42.16,41.8,42.06,123700.0,42.04,42.16,41.8,42.06,123700.0
2014-07-07 09:40:00,42.06,42.06,41.85,41.97,78300.0,42.06,42.06,41.85,41.97,78300.0
2014-07-07 09:50:00,41.96,42.08,41.9,42.0,43200.0,41.96,42.08,41.9,42.0,43200.0
2014-07-07 10:00:00,42.01,42.06,41.8,41.8,51600.0,42.01,42.06,41.8,41.8,51600.0
2014-07-07 10:10:00,41.8,41.93,41.7,41.8,75200.0,41.8,41.93,41.7,41.8,75200.0
2014-07-07 10:20:00,41.81,41.83,41.71,41.76,45300.0,41.81,41.83,41.71,41.76,45300.0
2014-07-07 10:30:00,41.78,42.05,41.75,42.05,48000.0,41.78,42.05,41.75,42.05,48000.0
2014-07-07 10:40:00,42.05,42.07,41.96,41.96,24100.0,42.05,42.07,41.96,41.96,24100.0
2014-07-07 10:50:00,41.95,41.96,41.8,41.85,16000.0,41.95,41.96,41.8,41.85,16000.0
2014-07-07 11:00:00,41.84,41.84,41.72,41.72,29600.0,41.84,41.84,41.72,41.72,29600.0
2014-07-07 11:10:00,41.73,41.78,41.7,41.7,25400.0,41.73,41.78,41.7,41.7,25400.0
2014-07-07 11:20:00,41.7,41.7,41.6,41.61,20400.0,41.7,41.7,41.6,41.61,20400.0
2014-07-07 11:30:00,41.63,41.67,41.61,41.61,52400.0,41.63,41.67,41.61,41.61,52400.0
2014-07-07 11:40:00,41.6,41.61,41.34,41.37,73100.0,41.6,41.61,41.34,41.37,73100.0
2014-07-07 11:50:00,41.35,41.47,41.34,41.46,56700.0,41.35,41.47,41.34,41.46,56700.0
2014-07-07 12:00:00,41.46,41.61,41.46,41.52,20100.0,41.46,41.61,41.46,41.52,20100.0
2014-07-07 12:10:00,41.51,41.58,41.51,41.57,15000.0,41.51,41.58,41.51,41.57,15000.0
2014-07-07 12:20:00,41.58,41.58,41.44,41.44,26800.0,41.58,41.58,41.44,41.44,26800.0
2014-07-07 12:30:00,41.46,41.49,41.44,41.46,24300.0,41.46,41.49,41.44,41.46,24300.0
2014-07-07 12:40:00,41.46,41.49,41.43,41.43,17500.0,41.46,41.49,41.43,41.43,17500.0
2014-07-07 12:50:00,41.43,41.49,41.43,41.48,14400.0,41.43,41.49,41.43,41.48,14400.0
2014-07-07 13:00:00,41.49,41.49,41.35,41.36,51000.0,41.49,41.49,41.35,41.36,51000.0
2014-07-07 13:10:00,41.36,41.36,41.25,41.3,66200.0,41.36,41.36,41.25,41.3,66200.0
2014-07-07 13:20:00,41.3,41.34,41.25,41.26,25000.0,41.3,41.34,41.25,41.26,25000.0
2014-07-07 13:30:00,41.27,41.28,41.2,41.25,38000.0,41.27,41.28,41.2,41.25,38000.0
2014-07-07 13:40:00,41.25,41.27,41.23,41.24,22100.0,41.25,41.27,41.23,41.24,22100.0
2014-07-07 13:50:00,41.25,41.27,41.19,41.22,36700.0,41.25,41.27,41.19,41.22,36700.0
2014-07-07 14:00:00,41.21,41.21,41.15,41.19,47300.0,41.21,41.21,41.15,41.19,47300.0
2014-07-07 14:10:00,41.19,41.19,41.12,41.12,55800.0,41.19,41.19,41.12,41.12,55800.0
2014-07-07 14:20:00,41.12,41.12,41.04,41.04,43600.0,41.12,41.12,41.04,41.04,43600.0
2014-07-07 14:30:00,41.05,41.05,40.92,40.96,35200.0,41.05,41.05,40.92,40.96,35200.0
2014-07-07 14:40:00,40.96,41.03,40.95,41.0,33800.0,40.96,41.03,40.95,41.0,33800.0
2014-07-07 14:50:00,41.0,41.01,40.94,40.95,41000.0,41.0,41.01,40.94,40.95,41000.0
2014-07-07 15:00:00,40.95,40.96,40.91,40.92,33800.0,40.95,40.96,40.91,40.92,33800.0
2014-07-07 15:10:00,40.93,40.96,40.92,40.93,19900.0,40.93,40.96,40.92,40.93,19900.0
2014-07-07 15:20:00,40.92,40.96,40.91,40.96,37200.0,40.92,40.96,40.91,40.96,37200.0
2014-07-07 15:30:00,40.95,40.96,40.92,40.92,67100.0,40.95,40.96,40.92,40.92,67100.0
2014-07-07 15:40:00,40.93,40.94,40.75,40.79,215100.0,40.93,40.94,40.75,40.79,215100.0
2014-07-07 15:50:00,40.78,40.89,40.73,40.83,203800.0,40.78,40.89,40.73,40.83,203800.0
2014-07-08 09:30:00,41.31,41.31,40.4,40.45,106600.0,41.31,41.31,40.4,40.45,106600.0
2014-07-08 09:40:00,40.43,40.43,40.12,40.38,86500.0,40.43,40.43,40.12,40.38,86500.0
2014-07-08 09:50:00,40.39,40.5,40.2,40.37,31900.0,40.39,40.5,40.2,40.37,31900.0
2014-07-08 10:00:00,40.34,40.36,40.2,40.24,67300.0,40.34,40.36,40.2,40.24,67300.0
2014-07-08 10:10:00,40.23,40.35,40.22,40.27,24900.0,40.23,40.35,40.22,40.27,24900.0
2014-07-08 10:20:00,40.25,40.33,40.17,40.31,54500.0,40.25,40.33,40.17,40.31,54500.0
2014-07-08 10:30:00,40.28,40.33,40.16,40.23,52000.0,40.28,40.33,40.16,40.23,52000.0
2014-07-08 10:40:00,40.25,40.34,40.23,40.34,43500.0,40.25,40.34,40.23,40.34,43500.0
2014-07-08 10:50:00,40.32,40.32,40.16,40.27,64800.0,40.32,40.32,40.16,40.27,64800.0
2014-07-08 11:00:00,40.24,40.27,40.11,40.14,56100.0,40.24,40.27,40.11,40.14,56100.0
2014-07-08 11:10:00,40.14,40.18,40.12,40.15,42200.0,40.14,40.18,40.12,40.15,42200.0
2014-07-08 11:20:00,40.16,40.21,40.08,40.11,45600.0,40.16,40.21,40.08,40.11,45600.0
2014-07-08 11:30:00,40.11,40.19,40.09,40.19,48800.0,40.11,40.19,40.09,40.19,48800.0
2014-07-08 11:40:00,40.17,40.21,40.12,40.14,27000.0,40.17,40.21,40.12,40.14,27000.0
2014-07-08 11:50:00,40.14,40.18,40.09,40.1,33500.0,40.14,40.18,40.09,40.1,33500.0
2014-07-08 12:00:00,40.1,40.1,40.05,40.06,31500.0,40.1,40.1,40.05,40.06,31500.0
2014-07-08 12:10:00,40.08,40.1,40.05,40.06,26000.0,40.08,40.1,40.05,40.06,26000.0
2014-07-08 12:20:00,40.06,40.16,40.05,40.15,19100.0,40.06,40.16,40.05,40.15,19100.0
2014-07-08 12:30:00,40.16,40.24,40.16,40.23,14400.0,40.16,40.24,40.16,40.23,14400.0
2014-07-08 12:40:00,40.24,40.29,40.19,40.19,45600.0,40.24,40.29,40.19,40.19,45600.0
2014-07-08 12:50:00,40.2,40.38,40.2,40.34,45600.0,40.2,40.38,40.2,40.34,45600.0
2014-07-08 13:00:00,40.36,40.38,40.32,40.37,12500.0,40.36,40.38,40.32,40.37,12500.0
2014-07-08 13:10:00,40.37,40.46,40.37,40.4,21500.0,40.37,40.46,40.37,40.4,21500.0
2014-07-08 13:20:00,40.4,40.44,40.38,40.43,13200.0,40.4,40.44,40.38,40.43,13200.0
2014-07-08 13:30:00,40.44,40.47,40.41,40.42,31500.0,40.44,40.47,40.41,40.42,31500.0
2014-07-08 13:40:00,40.43,40.58,40.43,40.54,26800.0,40.43,40.58,40.43,40.54,26800.0
2014-07-08 13:50:00,40.54,40.59,40.54,40.54,16900.0,40.54,40.59,40.54,40.54,16900.0
2014-07-08 14:00:00,40.54,40.63,40.53,40.61,35900.0,40.54,40.63,40.53,40.61,35900.0
2014-07-08 14:10:00,40.59,40.68,40.59,40.65,28400.0,40.59,40.68,40.59,40.65,28400.0
2014-07-08 14:20:00,40.65,40.69,40.65,40.66,17600.0,40.65,40.69,40.65,40.66,17600.0
2014-07-08 14:30:00,40.66,40.71,40.65,40.7,32300.0,40.66,40.71,40.65,40.7,32300.0
2014-07-08 14:40:00,40.71,40.73,40.69,40.7,31600.0,40.71,40.73,40.69,40.7,31600.0
2014-07-08 14:50:00,40.7,40.72,40.7,40.7,43800.0,40.7,40.72,40.7,40.7,43800.0
2014-07-08 15:00:00,40.7,40.72,40.69,40.7,38600.0,40.7,40.72,40.69,40.7,38600.0
2014-07-08 15:10:00,40.71,40.79,40.7,40.71,54800.0,40.71,40.79,40.7,40.71,54800.0
2014-07-08 15:20:00,40.72,40.79,40.71,40.74,38200.0,40.72,40.79,40.71,40.74,38200.0
2014-07-08 15:30:00,40.75,40.81,40.74,40.76,51900.0,40.75,40.81,40.74,40.76,51900.0
2014-07-08 15:40:00,40.76,40.77,40.71,40.71,50900.0,40.76,40.77,40.71,40.71,50900.0
2014-07-08 15:50:00,40.72,40.8,40.71,40.75,91900.0,40.72,40.8,40.71,40.75,91900.0
2014-07-09 09:30:00,40.56,41.07,40.5,40.74,61300.0,40.56,41.07,40.5,40.74,61300.0
2014-07-09 09:40:00,40.74,40.94,40.7,40.86,22600.0,40.74,40.94,40.7,40.86,22600.0
2014-07-09 09:50:00,40.85,40.86,40.45,40.48,40500.0,40.85,40.86,40.45,40.48,40500.0
2014-07-09 10:00:00,40.46,40.59,40.4,40.51,32300.0,40.46,40.59,40.4,40.51,32300.0
2014-07-09 10:10:00,40.5,40.5,40.33,40.42,24200.0,40.5,40.5,40.33,40.42,24200.0
2014-07-09 10:20:00,40.4,40.49,40.39,40.48,20100.0,40.4,40.49,40.39,40.48,20100.0
2014-07-09 10:30:00,40.47,40.5,40.38,40.45,36200.0,40.47,40.5,40.38,40.45,36200.0
2014-07-09 10:40:00,40.47,40.55,40.4,40.44,52300.0,40.47,40.55,40.4,40.44,52300.0
2014-07-09 10:50:00,40.44,40.5,40.43,40.43,21000.0,40.44,40.5,40.43,40.43,21000.0
2014-07-09 11:00:00,40.43,40.43,40.3,40.42,48000.0,40.43,40.43,40.3,40.42,48000.0
2014-07-09 11:10:00,40.41,40.49,40.39,40.39,25700.0,40.41,40.49,40.39,40.39,25700.0
2014-07-09 11:20:00,40.4,40.49,40.4,40.45,30000.0,40.4,40.49,40.4,40.45,30000.0
2014-07-09 11:30:00,40.44,40.45,40.38,40.44,17100.0,40.44,40.45,40.38,40.44,17100.0
2014-07-09 11:40:00,40.44,40.44,40.36,40.38,14500.0,40.44,40.44,40.36,40.38,14500.0
2014-07-09 11:50:00,40.4,40.56,40.38,40.54,34200.0,40.4,40.56,40.38,40.54,34200.0
2014-07-09 12:00:00,40.54,40.55,40.43,40.49,26400.0,40.54,40.55,40.43,40.49,26400.0
2014-07-09 12:10:00,40.49,40.5,40.4,40.5,12800.0,40.49,40.5,40.4,40.5,12800.0
2014-07-09 12:20:00,40.53,40.54,40.49,40.53,48400.0,40.53,40.54,40.49,40.53,48400.0
2014-07-09 12:30:00,40.54,40.54,40.46,40.46,19000.0,40.54,40.54,40.46,40.46,19000.0
2014-07-09 12:40:00,40.47,40.48,40.37,40.38,61300.0,40.47,40.48,40.37,40.38,61300.0
2014-07-09 12:50:00,40.37,40.42,40.32,40.39,27800.0,40.37,40.42,40.32,40.39,27800.0
2014-07-09 13:00:00,40.4,40.44,40.33,40.33,18800.0,40.4,40.44,40.33,40.33,18800.0
2014-07-09 13:10:00,40.33,40.35,40.31,40.31,21000.0,40.33,40.35,40.31,40.31,21000.0
2014-07-09 13:20:00,40.31,40.34,40.28,40.28,23300.0,40.31,40.34,40.28,40.28,23300.0
2014-07-09 13:30:00,40.28,40.3,40.28,40.29,34900.0,40.28,40.3,40.28,40.29,34900.0
2014-07-09 13:40:00,40.3,40.36,40.3,40.33,17000.0,40.3,40.36,40.3,40.33,17000.0
2014-07-09 13:50:00,40.33,40.35,40.3,40.34,16200.0,40.33,40.35,40.3,40.34,16200.0
2014-07-09 14:00:00,40.33,40.33,40.18,40.21,105400.0,40.33,40.33,40.18,40.21,105400.0
2014-07-09 14:10:00,40.23,40.31,40.22,40.3,29200.0,40.23,40.31,40.22,40.3,29200.0
2014-07-09 14:20:00,40.3,40.3,40.24,40.26,24000.0,40.3,40.3,40.24,40.26,24000.0
2014-07-09 14:30:00,40.25,40.3,40.19,40.28,45500.0,40.25,40.3,40.19,40.28,45500.0
2014-07-09 14:40:00,40.28,40.31,40.26,40.28,13800.0,40.28,40.31,40.26,40.28,13800.0
2014-07-09 14:50:00,40.29,40.32,40.23,40.24,22100.0,40.29,40.32,40.23,40.24,22100.0
2014-07-09 15:00:00,40.23,40.25,40.19,40.25,46300.0,40.23,40.25,40.19,40.25,46300.0
2014-07-09 15:10:00,40.24,40.28,40.2,40.22,63800.0,40.24,40.28,40.2,40.22,63800.0
2014-07-09 15:20:00,40.22,40.23,40.17,40.2,81900.0,40.22,40.23,40.17,40.2,81900.0
2014-07-09 15:30:00,40.19,40.2,40.18,40.19,84100.0,40.19,40.2,40.18,40.19,84100.0
2014-07-09 15:40:00,40.19,40.21,40.17,40.2,86900.0,40.19,40.21,40.17,40.2,86900.0
2014-07-09 15:50:00,40.2,40.31,40.17,40.29,230100.0,40.2,40.31,40.17,40.29,230100.0
2014-07-10 09:30:00,39.89,40.0,39.26,39.55,184900.0,39.89,40.0,39.26,39.55,184900.0
2014-07-10 09:40:00,39.58,39.69,39.48,39.54,154300.0,39.58,39.69,39.48,39.54,154300.0
2014-07-10 09:50:00,39.53,39.77,39.53,39.75,129900.0,39.53,39.77,39.53,39.75,129900.0
2014-07-10 10:00:00,39.72,39.78,39.66,39.76,118400.0,39.72,39.78,39.66,39.76,118400.0
2014-07-10 10:10:00,39.78,39.8,39.58,39.61,227600.0,39.78,39.8,39.58,39.61,227600.0
2014-07-10 10:20:00,39.61,39.71,39.57,39.66,65500.0,39.61,39.71,39.57,39.66,65500.0
2014-07-10 10:30:00,39.64,39.79,39.6,39.75,61700.0,39.64,39.79,39.6,39.75,61700.0
2014-07-10 10:40:00,39.75,39.75,39.7,39.72,34200.0,39.75,39.75,39.7,39.72,34200.0
2014-07-10 10:50:00,39.74,39.89,39.71,39.88,32600.0,39.74,39.89,39.71,39.88,32600.0
2014-07-10 11:00:00,39.87,40.11,39.87,40.07,40500.0,39.87,40.11,39.87,40.07,40500.0
2014-07-10 11:10:00,40.06,40.22,39.93,40.02,62500.0,40.06,40.22,39.93,40.02,62500.0
2014-07-10 11:20:00,40.0,40.0,39.86,39.91,33000.0,40.0,40.0,39.86,39.91,33000.0
2014-07-10 11:30:00,39.94,40.0,39.91,39.96,35800.0,39.94,40.0,39.91,39.96,35800.0
2014-07-10 11:40:00,39.99,40.07,39.93,40.06,45200.0,39.99,40.07,39.93,40.06,45200.0
2014-07-10 11:50:00,40.05,40.05,39.93,40.05,42400.0,40.05,40.05,39.93,40.05,42400.0
2014-07-10 12:00:00,40.05,40.05,39.95,40.01,18800.0,40.05,40.05,39.95,40.01,18800.0
2014-07-10 12:10:00,40.01,40.16,40.01,40.16,13600.0,40.01,40.16,40.01,40.16,13600.0
2014-07-10 12:20:00,40.15,40.23,40.15,40.18,21400.0,40.15,40.23,40.15,40.18,21400.0
2014-07-10 12:30:00,40.19,40.24,40.14,40.14,16800.0,40.19,40.24,40.14,40.14,16800.0
2014-07-10 12:40:00,40.14,40.14,40.05,40.05,19700.0,40.14,40.14,40.05,40.05,19700.0
2014-07-10 12:50:00,40.08,40.08,40.01,40.03,17500.0,40.08,40.08,40.01,40.03,17500.0
2014-07-10 13:00:00,40.03,40.08,40.03,40.07,10200.0,40.03,40.08,40.03,40.07,10200.0
2014-07-10 13:10:00,40.06,40.06,40.02,40.02,10600.0,40.06,40.06,40.02,40.02,10600.0
2014-07-10 13:20:00,40.01,40.11,40.01,40.09,12100.0,40.01,40.11,40.01,40.09,12100.0
2014-07-10 13:30:00,40.09,40.15,40.09,40.14,10700.0,40.09,40.15,40.09,40.14,10700.0
2014-07-10 13:40:00,40.15,40.18,40.1,40.11,16900.0,40.15,40.18,40.1,40.11,16900.0
2014-07-10 13:50:00,40.11,40.11,40.04,40.09,10300.0,40.11,40.11,40.04,40.09,10300.0
2014-07-10 14:00:00,40.07,40.16,40.06,40.08,23600.0,40.07,40.16,40.06,40.08,23600.0
2014-07-10 14:10:00,40.08,40.1,40.02,40.02,15100.0,40.08,40.1,40.02,40.02,15100.0
2014-07-10 14:20:00,40.02,40.07,40.02,40.05,8400.0,40.02,40.07,40.02,40.05,8400.0
2014-07-10 14:30:00,40.06,40.08,39.96,39.99,24600.0,40.06,40.08,39.96,39.99,24600.0
2014-07-10 14:40:00,39.98,40.01,39.91,39.94,21000.0,39.98,40.01,39.91,39.94,21000.0
2014-07-10 14:50:00,39.94,40.06,39.91,39.93,45100.0,39.94,40.06,39.91,39.93,45100.0
2014-07-10 15:00:00,39.91,39.95,39.86,39.94,24600.0,39.91,39.95,39.86,39.94,24600.0
2014-07-10 15:10:00,39.93,39.96,39.9,39.95,23600.0,39.93,39.96,39.9,39.95,23600.0
2014-07-10 15:20:00,39.95,40.0,39.93,39.99,26200.0,39.95,40.0,39.93,39.99,26200.0
2014-07-10 15:30:00,39.98,40.01,39.93,39.99,34100.0,39.98,40.01,39.93,39.99,34100.0
2014-07-10 15:40:00,39.99,40.01,39.93,39.94,41500.0,39.99,40.01,39.93,39.94,41500.0
2014-07-10 15:50:00,39.94,39.99,39.92,39.98,109300.0,39.94,39.99,39.92,39.98,109300.0
2014-07-11 09:30:00,39.79,40.17,39.71,39.8,48700.0,39.79,40.17,39.71,39.8,48700.0
2014-07-11 09:40:00,39.8,40.05,39.79,39.99,148100.0,39.8,40.05,39.79,39.99,148100.0
2014-07-11 09:50:00,40.0,40.09,39.87,39.99,52800.0,40.0,40.09,39.87,39.99,52800.0
2014-07-11 10:00:00,39.98,40.02,39.82,39.89,33900.0,39.98,40.02,39.82,39.89,33900.0
2014-07-11 10:10:00,39.9,40.0,39.87,39.99,20800.0,39.9,40.0,39.87,39.99,20800.0
2014-07-11 10:20:00,39.99,39.99,39.87,39.94,28800.0,39.99,39.99,39.87,39.94,28800.0
2014-07-11 10:30:00,39.93,39.93,39.8,39.86,22500.0,39.93,39.93,39.8,39.86,22500.0
2014-07-11 10:40:00,39.87,40.04,39.87,40.0,37600.0,39.87,40.04,39.87,40.0,37600.0
2014-07-11 10:50:00,40.01,40.03,39.96,40.0,21000.0,40.01,40.03,39.96,40.0,21000.0
2014-07-11 11:00:00,40.01,40.04,39.9,39.98,41700.0,40.01,40.04,39.9,39.98,41700.0
2014-07-11 11:10:00,39.97,39.97,39.9,39.96,19400.0,39.97,39.97,39.9,39.96,19400.0
2014-07-11 11:20:00,39.94,39.98,39.89,39.96,20500.0,39.94,39.98,39.89,39.96,20500.0
2014-07-11 11:30:00,39.96,40.01,39.93,40.0,23800.0,39.96,40.01,39.93,40.0,23800.0
2014-07-11 11:40:00,40.0,40.01,39.94,39.98,16100.0,40.0,40.01,39.94,39.98,16100.0
2014-07-11 11:50:00,39.98,40.0,39.93,39.97,15300.0,39.98,40.0,39.93,39.97,15300.0
2014-07-11 12:00:00,39.95,40.01,39.93,40.01,24700.0,39.95,40.01,39.93,40.01,24700.0
2014-07-11 12:10:00,40.02,40.04,40.01,40.02,16800.0,40.02,40.04,40.01,40.02,16800.0
2014-07-11 12:20:00,40.01,40.05,39.99,40.04,26100.0,40.01,40.05,39.99,40.04,26100.0
2014-07-11 12:30:00,40.04,40.04,40.0,40.01,7200.0,40.04,40.04,40.0,40.01,7200.0
2014-07-11 12:40:00,40.0,40.04,40.0,40.03,25600.0,40.0,40.04,40.0,40.03,25600.0
2014-07-11 12:50:00,40.03,40.05,40.01,40.04,10500.0,40.03,40.05,40.01,40.04,10500.0
2014-07-11 13:00:00,40.03,40.07,40.02,40.03,16500.0,40.03,40.07,40.02,40.03,16500.0
2014-07-11 13:10:00,40.02,40.05,40.0,40.05,18400.0,40.02,40.05,40.0,40.05,18400.0
2014-07-11 13:20:00,40.05,40.15,40.02,40.12,46600.0,40.05,40.15,40.02,40.12,46600.0
2014-07-11 13:30:00,40.13,40.17,40.12,40.16,23500.0,40.13,40.17,40.12,40.16,23500.0
2014-07-11 13:40:00,40.17,40.23,40.16,40.22,20400.0,40.17,40.23,40.16,40.22,20400.0
2014-07-11 13:50:00,40.22,40.25,40.17,40.19,32100.0,40.22,40.25,40.17,40.19,32100.0
2014-07-11 14:00:00,40.18,40.18,40.15,40.17,12900.0,40.18,40.18,40.15,40.17,12900.0
2014-07-11 14:10:00,40.16,40.18,40.0,40.03,46200.0,40.16,40.18,40.0,40.03,46200.0
2014-07-11 14:20:00,40.04,40.06,40.02,40.06,17800.0,40.04,40.06,40.02,40.06,17800.0
2014-07-11 14:30:00,40.05,40.07,40.02,40.06,20500.0,40.05,40.07,40.02,40.06,20500.0
2014-07-11 14:40:00,40.06,40.06,40.01,40.04,23900.0,40.06,40.06,40.01,40.04,23900.0
2014-07-11 14:50:00,40.04,40.04,39.99,40.0,19700.0,40.04,40.04,39.99,40.0,19700.0
2014-07-11 15:00:00,40.0,40.03,39.95,40.03,24400.0,40.0,40.03,39.95,40.03,24400.0
2014-07-11 15:10:00,40.02,40.02,39.99,40.01,17400.0,40.02,40.02,39.99,40.01,17400.0
2014-07-11 15:20:00,40.02,40.03,40.0,40.01,12700.0,40.02,40.03,40.0,40.01,12700.0
2014-07-11 15:30:00,40.01,40.11,40.01,40.11,41100.0,40.01,40.11,40.01,40.11,41100.0
2014-07-11 15:40:00,40.11,40.11,40.04,40.08,79200.0,40.11,40.11,40.04,40.08,79200.0
2014-07-11 15:50:00,40.08,40.21,40.03,40.15,210200.0,40.08,40.21,40.03,40.15,210200.0
2014-07-14 09:30:00,40.38,40.38,39.91,40.06,58200.0,40.38,40.38,39.91,40.06,58200.0
2014-07-14 09:40:00,40.06,40.11,39.83,39.9,88300.0,40.06,40.11,39.83,39.9,88300.0
2014-07-14 09:50:00,39.91,39.95,39.66,39.77,60900.0,39.91,39.95,39.66,39.77,60900.0
2014-07-14 10:00:00,39.78,39.81,39.67,39.7,43700.0,39.78,39.81,39.67,39.7,43700.0
2014-07-14 10:10:00,39.67,39.72,39.51,39.53,57300.0,39.67,39.72,39.51,39.53,57300.0
2014-07-14 10:20:00,39.52,39.63,39.44,39.49,58100.0,39.52,39.63,39.44,39.49,58100.0
2014-07-14 10:30:00,39.48,39.51,39.34,39.39,60800.0,39.48,39.51,39.34,39.39,60800.0
2014-07-14 10:40:00,39.39,39.46,39.34,39.43,40500.0,39.39,39.46,39.34,39.43,40500.0
2014-07-14 10:50:00,39.42,39.47,39.37,39.43,34100.0,39.42,39.47,39.37,39.43,34100.0
2014-07-14 11:00:00,39.43,39.47,39.36,39.46,34800.0,39.43,39.47,39.36,39.46,34800.0
2014-07-14 11:10:00,39.47,39.56,39.46,39.46,30400.0,39.47,39.56,39.46,39.46,30400.0
2014-07-14 11:20:00,39.46,39.57,39.42,39.57,26000.0,39.46,39.57,39.42,39.57,26000.0
2014-07-14 11:30:00,39.56,39.56,39.41,39.43,14100.0,39.56,39.56,39.41,39.43,14100.0
2014-07-14 11:40:00,39.44,39.52,39.42,39.48,17400.0,39.44,39.52,39.42,39.48,17400.0
2014-07-14 11:50:00,39.48,39.56,39.48,39.51,20100.0,39.48,39.56,39.48,39.51,20100.0
2014-07-14 12:00:00,39.52,39.53,39.47,39.49,26900.0,39.52,39.53,39.47,39.49,26900.0
2014-07-14 12:10:00,39.48,39.52,39.48,39.51,13900.0,39.48,39.52,39.48,39.51,13900.0
2014-07-14 12:20:00,39.51,39.55,39.45,39.49,23700.0,39.51,39.55,39.45,39.49,23700.0
2014-07-14 12:30:00,39.47,39.51,39.42,39.45,21900.0,39.47,39.51,39.42,39.45,21900.0
2014-07-14 12:40:00,39.43,39.5,39.43,39.44,26100.0,39.43,39.5,39.43,39.44,26100.0
2014-07-14 12:50:00,39.44,39.44,39.31,39.31,40800.0,39.44,39.44,39.31,39.31,40800.0
2014-07-14 13:00:00,39.33,39.35,39.26,39.26,57900.0,39.33,39.35,39.26,39.26,57900.0
2014-07-14 13:10:00,39.27,39.32,39.2,39.21,67600.0,39.27,39.32,39.2,39.21,67600.0
2014-07-14 13:20:00,39.2,39.22,39.18,39.19,53700.0,39.2,39.22,39.18,39.19,53700.0
2014-07-14 13:30:00,39.19,39.2,39.04,39.05,91800.0,39.19,39.2,39.04,39.05,91800.0
2014-07-14 13:40:00,39.04,39.13,39.04,39.07,47400.0,39.04,39.13,39.04,39.07,47400.0
2014-07-14 13:50:00,39.07,39.07,39.01,39.03,43400.0,39.07,39.07,39.01,39.03,43400.0
2014-07-14 14:00:00,39.03,39.05,38.89,38.96,116300.0,39.03,39.05,38.89,38.96,116300.0
2014-07-14 14:10:00,38.96,38.97,38.83,38.91,64700.0,38.96,38.97,38.83,38.91,64700.0
2014-07-14 14:20:00,38.91,38.91,38.81,38.85,60400.0,38.91,38.91,38.81,38.85,60400.0
2014-07-14 14:30:00,38.84,38.92,38.81,38.88,28000.0,38.84,38.92,38.81,38.88,28000.0
2014-07-14 14:40:00,38.87,38.91,38.81,38.9,55300.0,38.87,38.91,38.81,38.9,55300.0
2014-07-14 14:50:00,38.91,39.0,38.9,38.94,81100.0,38.91,39.0,38.9,38.94,81100.0
2014-07-14 15:00:00,38.94,38.99,38.94,38.96,31300.0,38.94,38.99,38.94,38.96,31300.0
2014-07-14 15:10:00,38.95,38.96,38.9,38.94,40700.0,38.95,38.96,38.9,38.94,40700.0
2014-07-14 15:20:00,38.95,38.95,38.87,38.92,64400.0,38.95,38.95,38.87,38.92,64400.0
2014-07-14 15:30:00,38.92,38.94,38.87,38.88,78100.0,38.92,38.94,38.87,38.88,78100.0
2014-07-14 15:40:00,38.87,38.88,38.81,38.83,89800.0,38.87,38.88,38.81,38.83,89800.0
2014-07-14 15:50:00,38.83,38.9,38.83,38.87,177900.0,38.83,38.9,38.83,38.87,177900.0
2014-07-15 09:30:00,39.11,39.11,38.71,38.94,96500.0,39.11,39.11,38.71,38.94,96500.0
2014-07-15 09:40:00,38.95,39.19,38.93,38.94,47400.0,38.95,39.19,38.93,38.94,47400.0
2014-07-15 09:50:00,38.93,39.02,38.59,38.71,103900.0,38.93,39.02,38.59,38.71,103900.0
2014-07-15 10:00:00,38.72,38.98,38.72,38.9,55400.0,38.72,38.98,38.72,38.9,55400.0
2014-07-15 10:10:00,38.89,38.89,38.68,38.79,30200.0,38.89,38.89,38.68,38.79,30200.0
2014-07-15 10:20:00,38.8,38.92,38.8,38.91,28400.0,38.8,38.92,38.8,38.91,28400.0
2014-07-15 10:30:00,38.92,38.97,38.87,38.9,43100.0,38.92,38.97,38.87,38.9,43100.0
2014-07-15 10:40:00,38.9,38.93,38.79,38.8,27600.0,38.9,38.93,38.79,38.8,27600.0
2014-07-15 10:50:00,38.78,38.96,38.75,38.9,25700.0,38.78,38.96,38.75,38.9,25700.0
2014-07-15 11:00:00,38.89,38.95,38.85,38.88,26900.0,38.89,38.95,38.85,38.88,26900.0
2014-07-15 11:10:00,38.89,39.06,38.88,39.05,60500.0,38.89,39.06,38.88,39.05,60500.0
2014-07-15 11:20:00,39.05,39.14,39.02,39.11,85700.0,39.05,39.14,39.02,39.11,85700.0
2014-07-15 11:30:00,39.1,39.1,38.85,38.86,126000.0,39.1,39.1,38.85,38.86,126000.0
2014-07-15 11:40:00,38.86,38.9,38.8,38.89,91500.0,38.86,38.9,38.8,38.89,91500.0
2014-07-15 11:50:00,38.9,39.0,38.86,38.88,49100.0,38.9,39.0,38.86,38.88,49100.0
2014-07-15 12:00:00,38.89,38.93,38.8,38.84,19900.0,38.89,38.93,38.8,38.84,19900.0
2014-07-15 12:10:00,38.84,38.92,38.83,38.92,17400.0,38.84,38.92,38.83,38.92,17400.0
2014-07-15 12:20:00,38.9,38.99,38.9,38.92,16600.0,38.9,38.99,38.9,38.92,16600.0
2014-07-15 12:30:00,38.93,38.93,38.85,38.93,22800.0,38.93,38.93,38.85,38.93,22800.0
2014-07-15 12:40:00,38.93,38.94,38.88,38.88,13800.0,38.93,38.94,38.88,38.88,13800.0
2014-07-15 12:50:00,38.9,38.92,38.83,38.86,14000.0,38.9,38.92,38.83,38.86,14000.0
2014-07-15 13:00:00,38.85,38.87,38.81,38.85,10800.0,38.85,38.87,38.81,38.85,10800.0
2014-07-15 13:10:00,38.86,39.0,38.83,39.0,12800.0,38.86,39.0,38.83,39.0,12800.0
2014-07-15 13:20:00,39.0,39.03,38.9,39.03,44100.0,39.0,39.03,38.9,39.03,44100.0
2014-07-15 13:30:00,39.04,39.09,38.99,39.02,21300.0,39.04,39.09,38.99,39.02,21300.0
2014-07-15 13:40:00,39.01,39.04,38.98,39.0,13200.0,39.01,39.04,38.98,39.0,13200.0
2014-07-15 13:50:00,39.0,39.07,38.95,38.95,19200.0,39.0,39.07,38.95,38.95,19200.0
2014-07-15 14:00:00,38.96,38.96,38.85,38.85,19100.0,38.96,38.96,38.85,38.85,19100.0
2014-07-15 14:10:00,38.85,38.95,38.85,38.92,14600.0,38.85,38.95,38.85,38.92,14600.0
2014-07-15 14:20:00,38.92,38.97,38.86,38.89,23300.0,38.92,38.97,38.86,38.89,23300.0
2014-07-15 14:30:00,38.89,38.89,38.78,38.83,24500.0,38.89,38.89,38.78,38.83,24500.0
2014-07-15 14:40:00,38.83,38.88,38.83,38.85,19100.0,38.83,38.88,38.83,38.85,19100.0
2014-07-15 14:50:00,38.85,38.86,38.8,38.84,25900.0,38.85,38.86,38.8,38.84,25900.0
2014-07-15 15:00:00,38.85,38.85,38.68,38.7,38200.0,38.85,38.85,38.68,38.7,38200.0
2014-07-15 15:10:00,38.69,38.69,38.57,38.59,59300.0,38.69,38.69,38.57,38.59,59300.0
2014-07-15 15:20:00,38.6,38.68,38.59,38.68,39800.0,38.6,38.68,38.59,38.68,39800.0
2014-07-15 15:30:00,38.67,38.7,38.62,38.66,38500.0,38.67,38.7,38.62,38.66,38500.0
2014-07-15 15:40:00,38.66,38.67,38.58,38.63,61600.0,38.66,38.67,38.58,38.63,61600.0
2014-07-15 15:50:00,38.64,38.71,38.63,38.66,152400.0,38.64,38.71,38.63,38.66,152400.0
2014-07-16 09:30:00,39.04,39.04,38.53,38.53,55500.0,39.04,39.04,38.53,38.53,55500.0
2014-07-16 09:40:00,38.56,38.56,38.23,38.28,91200.0,38.56,38.56,38.23,38.28,91200.0
2014-07-16 09:50:00,38.28,38.35,38.06,38.26,86400.0,38.28,38.35,38.06,38.26,86400.0
2014-07-16 10:00:00,38.27,38.37,38.14,38.14,60700.0,38.27,38.37,38.14,38.14,60700.0
2014-07-16 10:10:00,38.17,38.32,38.07,38.13,115800.0,38.17,38.32,38.07,38.13,115800.0
2014-07-16 10:20:00,38.12,38.14,38.01,38.13,64400.0,38.12,38.14,38.01,38.13,64400.0
2014-07-16 10:30:00,38.12,38.15,38.04,38.06,41500.0,38.12,38.15,38.04,38.06,41500.0
2014-07-16 10:40:00,38.07,38.12,37.9,37.93,87300.0,38.07,38.12,37.9,37.93,87300.0
2014-07-16 10:50:00,37.92,37.98,37.83,37.91,93500.0,37.92,37.98,37.83,37.91,93500.0
2014-07-16 11:00:00,37.9,38.12,37.9,38.08,48800.0,37.9,38.12,37.9,38.08,48800.0
2014-07-16 11:10:00,38.08,38.25,38.04,38.14,191200.0,38.08,38.25,38.04,38.14,191200.0
2014-07-16 11:20:00,38.17,38.27,38.14,38.23,269600.0,38.17,38.27,38.14,38.23,269600.0
2014-07-16 11:30:00,38.22,38.25,38.16,38.19,78100.0,38.22,38.25,38.16,38.19,78100.0
2014-07-16 11:40:00,38.21,38.22,38.1,38.14,37000.0,38.21,38.22,38.1,38.14,37000.0
2014-07-16 11:50:00,38.16,38.24,38.12,38.2,56000.0,38.16,38.24,38.12,38.2,56000.0
2014-07-16 12:00:00,38.2,38.34,38.18,38.3,37900.0,38.2,38.34,38.18,38.3,37900.0
2014-07-16 12:10:00,38.3,38.3,38.19,38.2,30000.0,38.3,38.3,38.19,38.2,30000.0
2014-07-16 12:20:00,38.2,38.2,38.12,38.13,12200.0,38.2,38.2,38.12,38.13,12200.0
2014-07-16 12:30:00,38.12,38.19,38.12,38.16,19800.0,38.12,38.19,38.12,38.16,19800.0
2014-07-16 12:40:00,38.17,38.25,38.16,38.2,13400.0,38.17,38.25,38.16,38.2,13400.0
2014-07-16 12:50:00,38.19,38.23,38.18,38.22,17400.0,38.19,38.23,38.18,38.22,17400.0
2014-07-16 13:00:00,38.19,38.22,38.07,38.08,32500.0,38.19,38.22,38.07,38.08,32500.0
2014-07-16 13:10:00,38.08,38.14,38.07,38.13,19500.0,38.08,38.14,38.07,38.13,19500.0
2014-07-16 13:20:00,38.12,38.15,38.08,38.13,30000.0,38.12,38.15,38.08,38.13,30000.0
2014-07-16 13:30:00,38.14,38.23,38.14,38.16,26200.0,38.14,38.23,38.14,38.16,26200.0
2014-07-16 13:40:00,38.16,38.23,38.16,38.19,36400.0,38.16,38.23,38.16,38.19,36400.0
2014-07-16 13:50:00,38.19,38.24,38.19,38.2,33700.0,38.19,38.24,38.19,38.2,33700.0
2014-07-16 14:00:00,38.2,38.24,38.18,38.24,26300.0,38.2,38.24,38.18,38.24,26300.0
2014-07-16 14:10:00,38.24,38.29,38.17,38.2,43500.0,38.24,38.29,38.17,38.2,43500.0
2014-07-16 14:20:00,38.21,38.23,38.16,38.2,58000.0,38.21,38.23,38.16,38.2,58000.0
2014-07-16 14:30:00,38.2,38.23,38.15,38.2,54700.0,38.2,38.23,38.15,38.2,54700.0
2014-07-16 14:40:00,38.2,38.28,38.16,38.28,50200.0,38.2,38.28,38.16,38.28,50200.0
2014-07-16 14:50:00,38.29,38.3,38.24,38.26,82000.0,38.29,38.3,38.24,38.26,82000.0
2014-07-16 15:00:00,38.25,38.26,38.14,38.14,46500.0,38.25,38.26,38.14,38.14,46500.0
2014-07-16 15:10:00,38.14,38.2,38.04,38.07,74300.0,38.14,38.2,38.04,38.07,74300.0
2014-07-16 15:20:00,38.08,38.14,38.08,38.13,25600.0,38.08,38.14,38.08,38.13,25600.0
2014-07-16 15:30:00,38.13,38.13,38.06,38.06,51300.0,38.13,38.13,38.06,38.06,51300.0
2014-07-16 15:40:00,38.06,38.14,38.01,38.02,125700.0,38.06,38.14,38.01,38.02,125700.0
2014-07-16 15:50:00,38.02,38.13,38.02,38.1,173400.0,38.02,38.13,38.02,38.1,173400.0
2014-07-17 09:30:00,37.94,38.02,37.76,37.92,72500.0,37.94,38.02,37.76,37.92,72500.0
2014-07-17 09:40:00,37.96,38.09,37.93,38.07,36700.0,37.96,38.09,37.93,38.07,36700.0
2014-07-17 09:50:00,38.07,38.94,38.06,38.5,505600.0,38.07,38.94,38.06,38.5,505600.0
2014-07-17 10:00:00,38.48,38.55,38.22,38.25,98800.0,38.48,38.55,38.22,38.25,98800.0
2014-07-17 10:10:00,38.25,38.41,38.23,38.4,98800.0,38.25,38.41,38.23,38.4,98800.0
2014-07-17 10:20:00,38.41,38.58,38.41,38.51,132200.0,38.41,38.58,38.41,38.51,132200.0
2014-07-17 10:30:00,38.51,38.57,38.48,38.51,38700.0,38.51,38.57,38.48,38.51,38700.0
2014-07-17 10:40:00,38.52,38.53,38.4,38.43,46300.0,38.52,38.53,38.4,38.43,46300.0
2014-07-17 10:50:00,38.42,38.51,38.18,38.23,117900.0,38.42,38.51,38.18,38.23,117900.0
2014-07-17 11:00:00,38.21,38.33,38.16,38.25,47200.0,38.21,38.33,38.16,38.25,47200.0
2014-07-17 11:10:00,38.26,38.32,38.17,38.32,39700.0,38.26,38.32,38.17,38.32,39700.0
2014-07-17 11:20:00,38.31,38.4,38.26,38.27,40300.0,38.31,38.4,38.26,38.27,40300.0
2014-07-17 11:30:00,38.27,38.37,38.21,38.27,20800.0,38.27,38.37,38.21,38.27,20800.0
2014-07-17 11:40:00,38.29,38.3,38.16,38.22,29800.0,38.29,38.3,38.16,38.22,29800.0
2014-07-17 11:50:00,38.23,38.26,38.2,38.21,25000.0,38.23,38.26,38.2,38.21,25000.0
2014-07-17 12:00:00,38.22,38.29,38.16,38.26,28700.0,38.22,38.29,38.16,38.26,28700.0
2014-07-17 12:10:00,38.27,38.35,38.27,38.29,17000.0,38.27,38.35,38.27,38.29,17000.0
2014-07-17 12:20:00,38.28,38.28,38.25,38.26,16300.0,38.28,38.28,38.25,38.26,16300.0
2014-07-17 12:30:00,38.27,38.28,38.23,38.24,10600.0,38.27,38.28,38.23,38.24,10600.0
2014-07-17 12:40:00,38.25,38.32,38.25,38.29,13300.0,38.25,38.32,38.25,38.29,13300.0
2014-07-17 12:50:00,38.29,38.31,38.24,38.29,20000.0,38.29,38.31,38.24,38.29,20000.0
2014-07-17 13:00:00,38.3,38.31,38.23,38.25,15500.0,38.3,38.31,38.23,38.25,15500.0
2014-07-17 13:10:00,38.25,38.33,38.25,38.32,9200.0,38.25,38.33,38.25,38.32,9200.0
2014-07-17 13:20:00,38.31,38.32,38.23,38.25,19300.0,38.31,38.32,38.23,38.25,19300.0
2014-07-17 13:30:00,38.25,38.3,38.2,38.2,25400.0,38.25,38.3,38.2,38.2,25400.0
2014-07-17 13:40:00,38.21,38.23,38.2,38.21,20600.0,38.21,38.23,38.2,38.21,20600.0
2014-07-17 13:50:00,38.21,38.23,38.2,38.2,18600.0,38.21,38.23,38.2,38.2,18600.0
2014-07-17 14:00:00,38.2,38.22,38.09,38.09,29100.0,38.2,38.22,38.09,38.09,29100.0
2014-07-17 14:10:00,38.09,38.17,38.0,38.06,53800.0,38.09,38.17,38.0,38.06,53800.0
2014-07-17 14:20:00,38.06,38.12,38.04,38.06,35000.0,38.06,38.12,38.04,38.06,35000.0
2014-07-17 14:30:00,38.06,38.12,38.06,38.11,19100.0,38.06,38.12,38.06,38.11,19100.0
2014-07-17 14:40:00,38.1,38.11,38.07,38.08,13300.0,38.1,38.11,38.07,38.08,13300.0
2014-07-17 14:50:00,38.08,38.11,38.08,38.09,28600.0,38.08,38.11,38.08,38.09,28600.0
2014-07-17 15:00:00,38.08,38.08,38.04,38.05,42900.0,38.08,38.08,38.04,38.05,42900.0
2014-07-17 15:10:00,38.05,38.07,37.92,37.93,67400.0,38.05,38.07,37.92,37.93,67400.0
2014-07-17 15:20:00,37.93,38.01,37.92,37.95,65300.0,37.93,38.01,37.92,37.95,65300.0
2014-07-17 15:30:00,37.95,37.95,37.87,37.91,63000.0,37.95,37.95,37.87,37.91,63000.0
2014-07-17 15:40:00,37.9,37.94,37.85,37.94,123700.0,37.9,37.94,37.85,37.94,123700.0
2014-07-17 15:50:00,37.95,38.01,37.92,37.97,125800.0,37.95,38.01,37.92,37.97,125800.0
2014-07-18 09:30:00,38.36,38.36,37.8,37.84,235100.0,38.36,38.36,37.8,37.84,235100.0
2014-07-18 09:40:00,37.84,37.88,37.62,37.66,66300.0,37.84,37.88,37.62,37.66,66300.0
2014-07-18 09:50:00,37.66,37.79,37.65,37.7,46900.0,37.66,37.79,37.65,37.7,46900.0
2014-07-18 10:00:00,37.7,37.8,37.66,37.77,66200.0,37.7,37.8,37.66,37.77,66200.0
2014-07-18 10:10:00,37.79,37.8,37.58,37.67,38600.0,37.79,37.8,37.58,37.67,38600.0
2014-07-18 10:20:00,37.66,37.77,37.58,37.58,97200.0,37.66,37.77,37.58,37.58,97200.0
2014-07-18 10:30:00,37.59,37.63,37.52,37.62,46000.0,37.59,37.63,37.52,37.62,46000.0
2014-07-18 10:40:00,37.62,37.7,37.61,37.68,33700.0,37.62,37.7,37.61,37.68,33700.0
2014-07-18 10:50:00,37.69,37.86,37.65,37.86,44900.0,37.69,37.86,37.65,37.86,44900.0
2014-07-18 11:00:00,37.88,37.91,37.74,37.82,26600.0,37.88,37.91,37.74,37.82,26600.0
2014-07-18 11:10:00,37.83,37.9,37.77,37.77,29900.0,37.83,37.9,37.77,37.77,29900.0
2014-07-18 11:20:00,37.77,37.78,37.66,37.66,28200.0,37.77,37.78,37.66,37.66,28200.0
2014-07-18 11:30:00,37.67,37.81,37.67,37.79,19300.0,37.67,37.81,37.67,37.79,19300.0
2014-07-18 11:40:00,37.78,37.79,37.7,37.73,21500.0,37.78,37.79,37.7,37.73,21500.0
2014-07-18 11:50:00,37.72,37.72,37.61,37.64,36200.0,37.72,37.72,37.61,37.64,36200.0
2014-07-18 12:00:00,37.65,37.72,37.64,37.71,25900.0,37.65,37.72,37.64,37.71,25900.0
2014-07-18 12:10:00,37.71,37.73,37.66,37.73,23300.0,37.71,37.73,37.66,37.73,23300.0
2014-07-18 12:20:00,37.73,37.76,37.66,37.68,40300.0,37.73,37.76,37.66,37.68,40300.0
2014-07-18 12:30:00,37.69,37.71,37.65,37.71,21200.0,37.69,37.71,37.65,37.71,21200.0
2014-07-18 12:40:00,37.71,37.72,37.66,37.68,21800.0,37.71,37.72,37.66,37.68,21800.0
2014-07-18 12:50:00,37.69,37.71,37.67,37.69,18100.0,37.69,37.71,37.67,37.69,18100.0
2014-07-18 13:00:00,37.68,37.69,37.6,37.63,32900.0,37.68,37.69,37.6,37.63,32900.0
2014-07-18 13:10:00,37.63,37.7,37.62,37.7,33900.0,37.63,37.7,37.62,37.7,33900.0
2014-07-18 13:20:00,37.71,37.78,37.68,37.7,35300.0,37.71,37.78,37.68,37.7,35300.0
2014-07-18 13:30:00,37.71,37.83,37.69,37.81,67100.0,37.71,37.83,37.69,37.81,67100.0
2014-07-18 13:40:00,37.81,37.94,37.8,37.93,52800.0,37.81,37.94,37.8,37.93,52800.0
2014-07-18 13:50:00,37.91,38.0,37.91,37.98,42200.0,37.91,38.0,37.91,37.98,42200.0
2014-07-18 14:00:00,37.99,38.0,37.95,38.0,59500.0,37.99,38.0,37.95,38.0,59500.0
2014-07-18 14:10:00,38.0,38.09,37.97,38.08,82800.0,38.0,38.09,37.97,38.08,82800.0
2014-07-18 14:20:00,38.07,38.08,37.96,37.98,61600.0,38.07,38.08,37.96,37.98,61600.0
2014-07-18 14:30:00,37.98,37.98,37.9,37.91,42600.0,37.98,37.98,37.9,37.91,42600.0
2014-07-18 14:40:00,37.92,38.02,37.92,38.02,54900.0,37.92,38.02,37.92,38.02,54900.0
2014-07-18 14:50:00,38.02,38.05,37.95,37.98,55100.0,38.02,38.05,37.95,37.98,55100.0
2014-07-18 15:00:00,37.97,38.11,37.96,38.11,54400.0,37.97,38.11,37.96,38.11,54400.0
2014-07-18 15:10:00,38.11,38.14,38.08,38.1,50200.0,38.11,38.14,38.08,38.1,50200.0
2014-07-18 15:20:00,38.09,38.14,38.08,38.12,54300.0,38.09,38.14,38.08,38.12,54300.0
2014-07-18 15:30:00,38.12,38.2,38.08,38.19,80800.0,38.12,38.2,38.08,38.19,80800.0
2014-07-18 15:40:00,38.2,38.26,38.19,38.23,128500.0,38.2,38.26,38.19,38.23,128500.0
2014-07-18 15:50:00,38.23,38.25,38.13,38.15,272200.0,38.23,38.25,38.13,38.15,272200.0
2014-07-21 09:30:00,38.06,38.06,37.76,37.76,80900.0,38.06,38.06,37.76,37.76,80900.0
2014-07-21 09:40:00,37.76,37.79,37.55,37.63,140200.0,37.76,37.79,37.55,37.63,140200.0
2014-07-21 09:50:00,37.64,37.83,37.63,37.77,76200.0,37.64,37.83,37.63,37.77,76200.0
2014-07-21 10:00:00,37.77,37.77,37.5,37.52,98500.0,37.77,37.77,37.5,37.52,98500.0
2014-07-21 10:10:00,37.55,37.73,37.53,37.66,46500.0,37.55,37.73,37.53,37.66,46500.0
2014-07-21 10:20:00,37.66,37.73,37.61,37.73,36000.0,37.66,37.73,37.61,37.73,36000.0
2014-07-21 10:30:00,37.7,37.71,37.53,37.54,34700.0,37.7,37.71,37.53,37.54,34700.0
2014-07-21 10:40:00,37.54,37.63,37.47,37.58,122900.0,37.54,37.63,37.47,37.58,122900.0
2014-07-21 10:50:00,37.59,37.59,37.49,37.5,42000.0,37.59,37.59,37.49,37.5,42000.0
2014-07-21 11:00:00,37.49,37.5,37.42,37.47,42000.0,37.49,37.5,37.42,37.47,42000.0
2014-07-21 11:10:00,37.45,37.47,37.33,37.41,52600.0,37.45,37.47,37.33,37.41,52600.0
2014-07-21 11:20:00,37.41,37.45,37.39,37.39,36800.0,37.41,37.45,37.39,37.39,36800.0
2014-07-21 11:30:00,37.39,37.39,37.26,37.3,58000.0,37.39,37.39,37.26,37.3,58000.0
2014-07-21 11:40:00,37.3,37.42,37.3,37.36,30400.0,37.3,37.42,37.3,37.36,30400.0
2014-07-21 11:50:00,37.36,37.45,37.34,37.45,38100.0,37.36,37.45,37.34,37.45,38100.0
2014-07-21 12:00:00,37.44,37.5,37.44,37.48,28500.0,37.44,37.5,37.44,37.48,28500.0
2014-07-21 12:10:00,37.49,37.52,37.45,37.46,27800.0,37.49,37.52,37.45,37.46,27800.0
2014-07-21 12:20:00,37.46,37.48,37.4,37.4,15100.0,37.46,37.48,37.4,37.4,15100.0
2014-07-21 12:30:00,37.41,37.48,37.39,37.48,103400.0,37.41,37.48,37.39,37.48,103400.0
2014-07-21 12:40:00,37.48,37.56,37.48,37.53,23200.0,37.48,37.56,37.48,37.53,23200.0
2014-07-21 12:50:00,37.53,37.55,37.49,37.49,28900.0,37.53,37.55,37.49,37.49,28900.0
2014-07-21 13:00:00,37.49,37.52,37.49,37.51,17500.0,37.49,37.52,37.49,37.51,17500.0
2014-07-21 13:10:00,37.52,37.54,37.47,37.48,32300.0,37.52,37.54,37.47,37.48,32300.0
2014-07-21 13:20:00,37.5,37.53,37.48,37.53,29500.0,37.5,37.53,37.48,37.53,29500.0
2014-07-21 13:30:00,37.54,37.55,37.51,37.52,27200.0,37.54,37.55,37.51,37.52,27200.0
2014-07-21 13:40:00,37.53,37.63,37.53,37.6,24500.0,37.53,37.63,37.53,37.6,24500.0
2014-07-21 13:50:00,37.62,37.65,37.56,37.57,30000.0,37.62,37.65,37.56,37.57,30000.0
2014-07-21 14:00:00,37.59,37.62,37.55,37.61,27400.0,37.59,37.62,37.55,37.61,27400.0
2014-07-21 14:10:00,37.61,37.69,37.57,37.59,35800.0,37.61,37.69,37.57,37.59,35800.0
2014-07-21 14:20:00,37.59,37.6,37.55,37.55,34100.0,37.59,37.6,37.55,37.55,34100.0
2014-07-21 14:30:00,37.55,37.56,37.51,37.55,29600.0,37.55,37.56,37.51,37.55,29600.0
2014-07-21 14:40:00,37.53,37.57,37.52,37.53,12500.0,37.53,37.57,37.52,37.53,12500.0
2014-07-21 14:50:00,37.54,37.62,37.54,37.6,15300.0,37.54,37.62,37.54,37.6,15300.0
2014-07-21 15:00:00,37.59,37.59,37.47,37.48,68300.0,37.59,37.59,37.47,37.48,68300.0
2014-07-21 15:10:00,37.49,37.5,37.47,37.47,33900.0,37.49,37.5,37.47,37.47,33900.0
2014-07-21 15:20:00,37.47,37.52,37.4,37.49,53600.0,37.47,37.52,37.4,37.49,53600.0
2014-07-21 15:30:00,37.49,37.5,37.47,37.5,25700.0,37.49,37.5,37.47,37.5,25700.0
2014-07-21 15:40:00,37.5,37.5,37.43,37.48,85900.0,37.5,37.5,37.43,37.48,85900.0
2014-07-21 15:50:00,37.48,37.53,37.47,37.51,136600.0,37.48,37.53,37.47,37.51,136600.0
2014-07-22 09:30:00,37.74,37.76,37.5,37.52,51800.0,37.74,37.76,37.5,37.52,51800.0
2014-07-22 09:40:00,37.5,37.65,37.46,37.65,36800.0,37.5,37.65,37.46,37.65,36800.0
2014-07-22 09:50:00,37.67,37.72,37.51,37.6,79600.0,37.67,37.72,37.51,37.6,79600.0
2014-07-22 10:00:00,37.6,37.75,37.6,37.71,40800.0,37.6,37.75,37.6,37.71,40800.0
2014-07-22 10:10:00,37.72,37.76,37.62,37.71,39600.0,37.72,37.76,37.62,37.71,39600.0
2014-07-22 10:20:00,37.71,37.74,37.65,37.66,32000.0,37.71,37.74,37.65,37.66,32000.0
2014-07-22 10:30:00,37.66,37.67,37.5,37.61,30200.0,37.66,37.67,37.5,37.61,30200.0
2014-07-22 10:40:00,37.59,37.71,37.57,37.71,23100.0,37.59,37.71,37.57,37.71,23100.0
2014-07-22 10:50:00,37.73,37.79,37.73,37.79,23500.0,37.73,37.79,37.73,37.79,23500.0
2014-07-22 11:00:00,37.79,37.83,37.72,37.75,45500.0,37.79,37.83,37.72,37.75,45500.0
2014-07-22 11:10:00,37.76,37.78,37.68,37.7,25000.0,37.76,37.78,37.68,37.7,25000.0
2014-07-22 11:20:00,37.7,37.7,37.66,37.68,14600.0,37.7,37.7,37.66,37.68,14600.0
2014-07-22 11:30:00,37.68,37.69,37.6,37.63,21700.0,37.68,37.69,37.6,37.63,21700.0
2014-07-22 11:40:00,37.64,37.69,37.63,37.64,19300.0,37.64,37.69,37.63,37.64,19300.0
2014-07-22 11:50:00,37.62,37.65,37.59,37.6,13300.0,37.62,37.65,37.59,37.6,13300.0
2014-07-22 12:00:00,37.6,37.64,37.52,37.59,63000.0,37.6,37.64,37.52,37.59,63000.0
2014-07-22 12:10:00,37.59,37.62,37.57,37.59,25900.0,37.59,37.62,37.57,37.59,25900.0
2014-07-22 12:20:00,37.6,37.62,37.57,37.61,16100.0,37.6,37.62,37.57,37.61,16100.0
2014-07-22 12:30:00,37.62,37.66,37.6,37.62,17900.0,37.62,37.66,37.6,37.62,17900.0
2014-07-22 12:40:00,37.62,37.63,37.57,37.58,14500.0,37.62,37.63,37.57,37.58,14500.0
2014-07-22 12:50:00,37.58,37.68,37.57,37.65,61100.0,37.58,37.68,37.57,37.65,61100.0
2014-07-22 13:00:00,37.66,37.7,37.64,37.66,19000.0,37.66,37.7,37.64,37.66,19000.0
2014-07-22 13:10:00,37.65,37.68,37.65,37.66,31900.0,37.65,37.68,37.65,37.66,31900.0
2014-07-22 13:20:00,37.65,37.67,37.56,37.58,21100.0,37.65,37.67,37.56,37.58,21100.0
2014-07-22 13:30:00,37.57,37.63,37.57,37.63,10800.0,37.57,37.63,37.57,37.63,10800.0
2014-07-22 13:40:00,37.63,37.66,37.62,37.64,25500.0,37.63,37.66,37.62,37.64,25500.0
2014-07-22 13:50:00,37.65,37.68,37.65,37.66,12700.0,37.65,37.68,37.65,37.66,12700.0
2014-07-22 14:00:00,37.66,37.7,37.65,37.68,15500.0,37.66,37.7,37.65,37.68,15500.0
2014-07-22 14:10:00,37.7,37.7,37.64,37.69,22600.0,37.7,37.7,37.64,37.69,22600.0
2014-07-22 14:20:00,37.67,37.69,37.64,37.65,26600.0,37.67,37.69,37.64,37.65,26600.0
2014-07-22 14:30:00,37.64,37.66,37.62,37.65,15800.0,37.64,37.66,37.62,37.65,15800.0
2014-07-22 14:40:00,37.65,37.66,37.55,37.59,47900.0,37.65,37.66,37.55,37.59,47900.0
2014-07-22 14:50:00,37.59,37.62,37.54,37.61,18100.0,37.59,37.62,37.54,37.61,18100.0
2014-07-22 15:00:00,37.6,37.62,37.55,37.59,30300.0,37.6,37.62,37.55,37.59,30300.0
2014-07-22 15:10:00,37.59,37.61,37.5,37.52,68400.0,37.59,37.61,37.5,37.52,68400.0
2014-07-22 15:20:00,37.52,37.62,37.48,37.62,34600.0,37.52,37.62,37.48,37.62,34600.0
2014-07-22 15:30:00,37.62,37.65,37.57,37.61,35800.0,37.62,37.65,37.57,37.61,35800.0
2014-07-22 15:40:00,37.61,37.65,37.6,37.64,62100.0,37.61,37.65,37.6,37.64,62100.0
2014-07-22 15:50:00,37.63,37.63,37.51,37.55,248300.0,37.63,37.63,37.51,37.55,248300.0
2014-07-23 09:30:00,37.59,37.76,37.46,37.65,43800.0,37.59,37.76,37.46,37.65,43800.0
2014-07-23 09:40:00,37.63,37.63,37.32,37.34,82700.0,37.63,37.63,37.32,37.34,82700.0
2014-07-23 09:50:00,37.35,37.38,37.28,37.31,84500.0,37.35,37.38,37.28,37.31,84500.0
2014-07-23 10:00:00,37.3,37.42,37.28,37.4,57200.0,37.3,37.42,37.28,37.4,57200.0
2014-07-23 10:10:00,37.41,37.47,37.4,37.41,48400.0,37.41,37.47,37.4,37.41,48400.0
2014-07-23 10:20:00,37.42,37.5,37.39,37.43,159300.0,37.42,37.5,37.39,37.43,159300.0
2014-07-23 10:30:00,37.44,37.59,37.42,37.57,34400.0,37.44,37.59,37.42,37.57,34400.0
2014-07-23 10:40:00,37.55,37.59,37.49,37.49,45300.0,37.55,37.59,37.49,37.49,45300.0
2014-07-23 10:50:00,37.49,37.5,37.33,37.41,125000.0,37.49,37.5,37.33,37.41,125000.0
2014-07-23 11:00:00,37.42,37.5,37.4,37.46,95300.0,37.42,37.5,37.4,37.46,95300.0
2014-07-23 11:10:00,37.46,37.57,37.46,37.53,41100.0,37.46,37.57,37.46,37.53,41100.0
2014-07-23 11:20:00,37.53,37.53,37.44,37.52,26400.0,37.53,37.53,37.44,37.52,26400.0
2014-07-23 11:30:00,37.54,37.56,37.47,37.54,20200.0,37.54,37.56,37.47,37.54,20200.0
2014-07-23 11:40:00,37.52,37.54,37.47,37.54,23400.0,37.52,37.54,37.47,37.54,23400.0
2014-07-23 11:50:00,37.55,37.64,37.51,37.54,41400.0,37.55,37.64,37.51,37.54,41400.0
2014-07-23 12:00:00,37.6,37.61,37.56,37.56,27200.0,37.6,37.61,37.56,37.56,27200.0
2014-07-23 12:10:00,37.55,37.61,37.55,37.58,38100.0,37.55,37.61,37.55,37.58,38100.0
2014-07-23 12:20:00,37.56,37.58,37.43,37.43,48600.0,37.56,37.58,37.43,37.43,48600.0
2014-07-23 12:30:00,37.43,37.53,37.35,37.53,41700.0,37.43,37.53,37.35,37.53,41700.0
2014-07-23 12:40:00,37.53,37.54,37.45,37.47,16600.0,37.53,37.54,37.45,37.47,16600.0
2014-07-23 12:50:00,37.47,37.51,37.47,37.49,19300.0,37.47,37.51,37.47,37.49,19300.0
2014-07-23 13:00:00,37.49,37.52,37.47,37.48,18300.0,37.49,37.52,37.47,37.48,18300.0
2014-07-23 13:10:00,37.5,37.51,37.46,37.49,15700.0,37.5,37.51,37.46,37.49,15700.0
2014-07-23 13:20:00,37.49,37.5,37.4,37.42,26600.0,37.49,37.5,37.4,37.42,26600.0
2014-07-23 13:30:00,37.41,37.49,37.39,37.49,30800.0,37.41,37.49,37.39,37.49,30800.0
2014-07-23 13:40:00,37.5,37.54,37.48,37.5,43000.0,37.5,37.54,37.48,37.5,43000.0
2014-07-23 13:50:00,37.5,37.56,37.47,37.55,37000.0,37.5,37.56,37.47,37.55,37000.0
2014-07-23 14:00:00,37.55,37.58,37.52,37.55,32000.0,37.55,37.58,37.52,37.55,32000.0
2014-07-23 14:10:00,37.55,37.56,37.52,37.55,18000.0,37.55,37.56,37.52,37.55,18000.0
2014-07-23 14:20:00,37.55,37.57,37.54,37.54,20900.0,37.55,37.57,37.54,37.54,20900.0
2014-07-23 14:30:00,37.55,37.58,37.54,37.58,14100.0,37.55,37.58,37.54,37.58,14100.0
2014-07-23 14:40:00,37.58,37.59,37.56,37.56,22600.0,37.58,37.59,37.56,37.56,22600.0
2014-07-23 14:50:00,37.56,37.56,37.48,37.48,47000.0,37.56,37.56,37.48,37.48,47000.0
2014-07-23 15:00:00,37.5,37.56,37.48,37.54,71400.0,37.5,37.56,37.48,37.54,71400.0
2014-07-23 15:10:00,37.54,37.54,37.48,37.49,27900.0,37.54,37.54,37.48,37.49,27900.0
2014-07-23 15:20:00,37.49,37.56,37.48,37.54,45100.0,37.49,37.56,37.48,37.54,45100.0
2014-07-23 15:30:00,37.54,37.55,37.5,37.53,61600.0,37.54,37.55,37.5,37.53,61600.0
2014-07-23 15:40:00,37.52,37.55,37.5,37.52,88100.0,37.52,37.55,37.5,37.52,88100.0
2014-07-23 15:50:00,37.51,37.57,37.51,37.55,182900.0,37.51,37.57,37.51,37.55,182900.0
2014-07-24 09:30:00,37.93,38.41,37.81,38.23,106400.0,37.93,38.41,37.81,38.23,106400.0
2014-07-24 09:40:00,38.23,38.24,37.91,38.12,89400.0,38.23,38.24,37.91,38.12,89400.0
2014-07-24 09:50:00,38.11,38.18,38.04,38.15,73100.0,38.11,38.18,38.04,38.15,73100.0
2014-07-24 10:00:00,38.13,38.38,38.0,38.36,210500.0,38.13,38.38,38.0,38.36,210500.0
2014-07-24 10:10:00,38.39,38.5,38.31,38.41,116800.0,38.39,38.5,38.31,38.41,116800.0
2014-07-24 10:20:00,38.4,38.57,38.38,38.57,166000.0,38.4,38.57,38.38,38.57,166000.0
2014-07-24 10:30:00,38.57,38.74,38.57,38.62,114900.0,38.57,38.74,38.57,38.62,114900.0
2014-07-24 10:40:00,38.63,38.8,38.61,38.77,97600.0,38.63,38.8,38.61,38.77,97600.0
2014-07-24 10:50:00,38.77,38.79,38.73,38.79,90600.0,38.77,38.79,38.73,38.79,90600.0
2014-07-24 11:00:00,38.79,38.95,38.75,38.95,121800.0,38.79,38.95,38.75,38.95,121800.0
2014-07-24 11:10:00,38.94,39.24,38.93,38.93,209300.0,38.94,39.24,38.93,38.93,209300.0
2014-07-24 11:20:00,38.91,39.06,38.86,39.01,78800.0,38.91,39.06,38.86,39.01,78800.0
2014-07-24 11:30:00,39.0,39.01,38.87,38.92,54600.0,39.0,39.01,38.87,38.92,54600.0
2014-07-24 11:40:00,38.92,39.03,38.87,39.0,63100.0,38.92,39.03,38.87,39.0,63100.0
2014-07-24 11:50:00,39.0,39.05,38.92,39.0,74900.0,39.0,39.05,38.92,39.0,74900.0
2014-07-24 12:00:00,38.99,39.09,38.96,39.08,72300.0,38.99,39.09,38.96,39.08,72300.0
2014-07-24 12:10:00,39.08,39.08,38.91,38.95,53100.0,39.08,39.08,38.91,38.95,53100.0
2014-07-24 12:20:00,38.96,39.0,38.91,38.92,39200.0,38.96,39.0,38.91,38.92,39200.0
2014-07-24 12:30:00,38.92,39.05,38.84,39.05,53900.0,38.92,39.05,38.84,39.05,53900.0
2014-07-24 12:40:00,39.05,39.13,39.04,39.08,70400.0,39.05,39.13,39.04,39.08,70400.0
2014-07-24 12:50:00,39.08,39.14,39.05,39.1,68000.0,39.08,39.14,39.05,39.1,68000.0
2014-07-24 13:00:00,39.11,39.15,39.05,39.1,65800.0,39.11,39.15,39.05,39.1,65800.0
2014-07-24 13:10:00,39.09,39.21,39.08,39.2,43900.0,39.09,39.21,39.08,39.2,43900.0
2014-07-24 13:20:00,39.21,39.28,39.17,39.28,53200.0,39.21,39.28,39.17,39.28,53200.0
2014-07-24 13:30:00,39.27,39.29,39.17,39.21,44900.0,39.27,39.29,39.17,39.21,44900.0
2014-07-24 13:40:00,39.21,39.32,39.21,39.23,69700.0,39.21,39.32,39.21,39.23,69700.0
2014-07-24 13:50:00,39.21,39.27,39.19,39.22,35800.0,39.21,39.27,39.19,39.22,35800.0
2014-07-24 14:00:00,39.21,39.28,39.19,39.28,33700.0,39.21,39.28,39.19,39.28,33700.0
2014-07-24 14:10:00,39.29,39.38,39.29,39.32,72800.0,39.29,39.38,39.29,39.32,72800.0
2014-07-24 14:20:00,39.32,39.41,39.29,39.37,45800.0,39.32,39.41,39.29,39.37,45800.0
2014-07-24 14:30:00,39.36,39.42,39.32,39.41,39500.0,39.36,39.42,39.32,39.41,39500.0
2014-07-24 14:40:00,39.41,39.43,39.33,39.42,50600.0,39.41,39.43,39.33,39.42,50600.0
2014-07-24 14:50:00,39.41,39.46,39.39,39.39,66900.0,39.41,39.46,39.39,39.39,66900.0
2014-07-24 15:00:00,39.4,39.4,39.27,39.3,82200.0,39.4,39.4,39.27,39.3,82200.0
2014-07-24 15:10:00,39.3,39.36,39.17,39.36,209400.0,39.3,39.36,39.17,39.36,209400.0
2014-07-24 15:20:00,39.36,39.44,39.36,39.37,85600.0,39.36,39.44,39.36,39.37,85600.0
2014-07-24 15:30:00,39.38,39.49,39.37,39.48,82000.0,39.38,39.49,39.37,39.48,82000.0
2014-07-24 15:40:00,39.48,39.59,39.45,39.57,204700.0,39.48,39.59,39.45,39.57,204700.0
2014-07-24 15:50:00,39.57,39.64,39.48,39.5,248900.0,39.57,39.64,39.48,39.5,248900.0
2014-07-25 09:30:00,39.13,39.56,39.06,39.2,72900.0,39.13,39.56,39.06,39.2,72900.0
2014-07-25 09:40:00,39.17,39.18,38.88,39.0,47600.0,39.17,39.18,38.88,39.0,47600.0
2014-07-25 09:50:00,39.02,39.33,39.02,39.23,54800.0,39.02,39.33,39.02,39.23,54800.0
2014-07-25 10:00:00,39.23,39.23,38.95,38.97,35500.0,39.23,39.23,38.95,38.97,35500.0
2014-07-25 10:10:00,38.97,39.05,38.93,39.04,20500.0,38.97,39.05,38.93,39.04,20500.0
2014-07-25 10:20:00,39.05,39.16,39.05,39.06,18800.0,39.05,39.16,39.05,39.06,18800.0
2014-07-25 10:30:00,39.05,39.06,38.89,38.91,33700.0,39.05,39.06,38.89,38.91,33700.0
2014-07-25 10:40:00,38.91,39.05,38.85,39.02,31400.0,38.91,39.05,38.85,39.02,31400.0
2014-07-25 10:50:00,39.02,39.07,38.87,38.87,25300.0,39.02,39.07,38.87,38.87,25300.0
2014-07-25 11:00:00,38.86,38.99,38.84,38.97,52500.0,38.86,38.99,38.84,38.97,52500.0
2014-07-25 11:10:00,38.97,39.0,38.9,38.96,43100.0,38.97,39.0,38.9,38.96,43100.0
2014-07-25 11:20:00,38.95,39.0,38.89,38.93,31400.0,38.95,39.0,38.89,38.93,31400.0
2014-07-25 11:30:00,38.92,39.04,38.92,38.98,25900.0,38.92,39.04,38.92,38.98,25900.0
2014-07-25 11:40:00,39.0,39.02,38.96,38.96,22000.0,39.0,39.02,38.96,38.96,22000.0
2014-07-25 11:50:00,38.96,39.0,38.95,38.98,21400.0,38.96,39.0,38.95,38.98,21400.0
2014-07-25 12:00:00,38.98,39.12,38.98,39.11,26300.0,38.98,39.12,38.98,39.11,26300.0
2014-07-25 12:10:00,39.11,39.14,39.09,39.13,20800.0,39.11,39.14,39.09,39.13,20800.0
2014-07-25 12:20:00,39.12,39.18,39.07,39.11,33200.0,39.12,39.18,39.07,39.11,33200.0
2014-07-25 12:30:00,39.11,39.11,38.99,39.03,29000.0,39.11,39.11,38.99,39.03,29000.0
2014-07-25 12:40:00,39.03,39.12,39.01,39.08,31000.0,39.03,39.12,39.01,39.08,31000.0
2014-07-25 12:50:00,39.09,39.12,39.09,39.1,25100.0,39.09,39.12,39.09,39.1,25100.0
2014-07-25 13:00:00,39.09,39.13,39.08,39.09,29900.0,39.09,39.13,39.08,39.09,29900.0
2014-07-25 13:10:00,39.11,39.13,39.06,39.09,20100.0,39.11,39.13,39.06,39.09,20100.0
2014-07-25 13:20:00,39.08,39.15,39.05,39.14,22600.0,39.08,39.15,39.05,39.14,22600.0
2014-07-25 13:30:00,39.15,39.16,39.04,39.11,27400.0,39.15,39.16,39.04,39.11,27400.0
2014-07-25 13:40:00,39.11,39.12,39.09,39.12,14400.0,39.11,39.12,39.09,39.12,14400.0
2014-07-25 13:50:00,39.13,39.13,39.08,39.09,26900.0,39.13,39.13,39.08,39.09,26900.0
2014-07-25 14:00:00,39.08,39.1,39.06,39.1,29900.0,39.08,39.1,39.06,39.1,29900.0
2014-07-25 14:10:00,39.1,39.12,39.07,39.11,23300.0,39.1,39.12,39.07,39.11,23300.0
2014-07-25 14:20:00,39.11,39.13,39.06,39.11,29900.0,39.11,39.13,39.06,39.11,29900.0
2014-07-25 14:30:00,39.09,39.14,39.09,39.14,23900.0,39.09,39.14,39.09,39.14,23900.0
2014-07-25 14:40:00,39.15,39.16,39.14,39.15,28500.0,39.15,39.16,39.14,39.15,28500.0
2014-07-25 14:50:00,39.15,39.17,39.12,39.13,41500.0,39.15,39.17,39.12,39.13,41500.0
2014-07-25 15:00:00,39.13,39.16,39.12,39.14,43500.0,39.13,39.16,39.12,39.14,43500.0
2014-07-25 15:10:00,39.15,39.22,39.15,39.19,59000.0,39.15,39.22,39.15,39.19,59000.0
2014-07-25 15:20:00,39.19,39.22,39.11,39.11,50000.0,39.19,39.22,39.11,39.11,50000.0
2014-07-25 15:30:00,39.11,39.11,39.06,39.06,28600.0,39.11,39.11,39.06,39.06,28600.0
2014-07-25 15:40:00,39.06,39.12,39.06,39.09,72700.0,39.06,39.12,39.06,39.09,72700.0
2014-07-25 15:50:00,39.1,39.11,39.0,39.03,147300.0,39.1,39.11,39.0,39.03,147300.0
2014-07-28 09:30:00,38.98,39.22,38.86,38.94,35600.0,38.98,39.22,38.86,38.94,35600.0
2014-07-28 09:40:00,38.91,38.94,38.82,38.86,23500.0,38.91,38.94,38.82,38.86,23500.0
2014-07-28 09:50:00,38.87,39.01,38.85,38.97,12700.0,38.87,39.01,38.85,38.97,12700.0
2014-07-28 10:00:00,38.96,38.97,38.75,38.84,16900.0,38.96,38.97,38.75,38.84,16900.0
2014-07-28 10:10:00,38.8,38.81,38.62,38.62,22800.0,38.8,38.81,38.62,38.62,22800.0
2014-07-28 10:20:00,38.62,38.84,38.58,38.82,56500.0,38.62,38.84,38.58,38.82,56500.0
2014-07-28 10:30:00,38.81,38.81,38.55,38.78,23100.0,38.81,38.81,38.55,38.78,23100.0
2014-07-28 10:40:00,38.77,38.87,38.73,38.83,7500.0,38.77,38.87,38.73,38.83,7500.0
2014-07-28 10:50:00,38.83,38.85,38.7,38.71,17000.0,38.83,38.85,38.7,38.71,17000.0
2014-07-28 11:00:00,38.67,38.74,38.61,38.64,34400.0,38.67,38.74,38.61,38.64,34400.0
2014-07-28 11:10:00,38.65,38.68,38.56,38.61,18200.0,38.65,38.68,38.56,38.61,18200.0
2014-07-28 11:20:00,38.62,38.75,38.6,38.73,15400.0,38.62,38.75,38.6,38.73,15400.0
2014-07-28 11:30:00,38.75,38.81,38.75,38.79,11800.0,38.75,38.81,38.75,38.79,11800.0
2014-07-28 11:40:00,38.78,38.89,38.77,38.89,21700.0,38.78,38.89,38.77,38.89,21700.0
2014-07-28 11:50:00,38.89,39.12,38.89,39.11,44100.0,38.89,39.12,38.89,39.11,44100.0
2014-07-28 12:00:00,39.11,39.14,38.95,38.95,19500.0,39.11,39.14,38.95,38.95,19500.0
2014-07-28 12:10:00,38.95,38.98,38.91,38.96,25200.0,38.95,38.98,38.91,38.96,25200.0
2014-07-28 12:20:00,38.96,38.99,38.93,38.95,11200.0,38.96,38.99,38.93,38.95,11200.0
2014-07-28 12:30:00,38.94,38.95,38.88,38.9,14400.0,38.94,38.95,38.88,38.9,14400.0
2014-07-28 12:40:00,38.91,39.01,38.91,39.01,9200.0,38.91,39.01,38.91,39.01,9200.0
2014-07-28 12:50:00,39.02,39.05,38.96,39.02,9300.0,39.02,39.05,38.96,39.02,9300.0
2014-07-28 13:00:00,39.04,39.04,38.99,38.99,10800.0,39.04,39.04,38.99,38.99,10800.0
2014-07-28 13:10:00,39.01,39.04,38.99,39.04,11600.0,39.01,39.04,38.99,39.04,11600.0
2014-07-28 13:20:00,39.04,39.2,39.04,39.19,28700.0,39.04,39.2,39.04,39.19,28700.0
2014-07-28 13:30:00,39.2,39.33,39.17,39.32,26500.0,39.2,39.33,39.17,39.32,26500.0
2014-07-28 13:40:00,39.33,39.37,39.26,39.26,25900.0,39.33,39.37,39.26,39.26,25900.0
2014-07-28 13:50:00,39.25,39.25,39.16,39.16,21600.0,39.25,39.25,39.16,39.16,21600.0
2014-07-28 14:00:00,39.16,39.18,39.12,39.14,10700.0,39.16,39.18,39.12,39.14,10700.0
2014-07-28 14:10:00,39.15,39.23,39.15,39.21,19600.0,39.15,39.23,39.15,39.21,19600.0
2014-07-28 14:20:00,39.2,39.39,39.2,39.38,40700.0,39.2,39.39,39.2,39.38,40700.0
2014-07-28 14:30:00,39.39,39.4,39.34,39.37,26400.0,39.39,39.4,39.34,39.37,26400.0
2014-07-28 14:40:00,39.37,39.39,39.29,39.34,31300.0,39.37,39.39,39.29,39.34,31300.0
2014-07-28 14:50:00,39.34,39.39,39.34,39.38,18400.0,39.34,39.39,39.34,39.38,18400.0
2014-07-28 15:00:00,39.39,39.4,39.31,39.34,25000.0,39.39,39.4,39.31,39.34,25000.0
2014-07-28 15:10:00,39.35,39.37,39.3,39.36,24400.0,39.35,39.37,39.3,39.36,24400.0
2014-07-28 15:20:00,39.37,39.49,39.36,39.47,57400.0,39.37,39.49,39.36,39.47,57400.0
2014-07-28 15:30:00,39.48,39.55,39.47,39.53,96200.0,39.48,39.55,39.47,39.53,96200.0
2014-07-28 15:40:00,39.53,39.54,39.47,39.49,91600.0,39.53,39.54,39.47,39.49,91600.0
2014-07-28 15:50:00,39.48,39.52,39.44,39.45,123000.0,39.48,39.52,39.44,39.45,123000.0
2014-07-29 09:30:00,39.5,39.55,39.17,39.17,67000.0,39.5,39.55,39.17,39.17,67000.0
2014-07-29 09:40:00,39.16,39.53,39.16,39.53,63100.0,39.16,39.53,39.16,39.53,63100.0
2014-07-29 09:50:00,39.54,39.71,39.4,39.4,34600.0,39.54,39.71,39.4,39.4,34600.0
2014-07-29 10:00:00,39.44,39.6,39.39,39.54,84400.0,39.44,39.6,39.39,39.54,84400.0
2014-07-29 10:10:00,39.52,39.55,39.43,39.49,30800.0,39.52,39.55,39.43,39.49,30800.0
2014-07-29 10:20:00,39.48,39.5,39.3,39.36,42000.0,39.48,39.5,39.3,39.36,42000.0
2014-07-29 10:30:00,39.37,39.41,39.26,39.29,9000.0,39.37,39.41,39.26,39.29,9000.0
2014-07-29 10:40:00,39.29,39.37,39.29,39.29,11200.0,39.29,39.37,39.29,39.29,11200.0
2014-07-29 10:50:00,39.29,39.3,39.18,39.19,19100.0,39.29,39.3,39.18,39.19,19100.0
2014-07-29 11:00:00,39.2,39.22,39.01,39.02,43200.0,39.2,39.22,39.01,39.02,43200.0
2014-07-29 11:10:00,39.01,39.05,38.86,39.01,64700.0,39.01,39.05,38.86,39.01,64700.0
2014-07-29 11:20:00,39.01,39.09,38.97,38.97,12000.0,39.01,39.09,38.97,38.97,12000.0
2014-07-29 11:30:00,38.98,38.98,38.75,38.77,43700.0,38.98,38.98,38.75,38.77,43700.0
2014-07-29 11:40:00,38.78,38.93,38.76,38.91,38500.0,38.78,38.93,38.76,38.91,38500.0
2014-07-29 11:50:00,38.91,38.99,38.88,38.98,16500.0,38.91,38.99,38.88,38.98,16500.0
2014-07-29 12:00:00,38.98,38.98,38.92,38.94,4600.0,38.98,38.98,38.92,38.94,4600.0
2014-07-29 12:10:00,38.93,38.97,38.9,38.94,33700.0,38.93,38.97,38.9,38.94,33700.0
2014-07-29 12:20:00,38.93,39.03,38.91,39.03,12400.0,38.93,39.03,38.91,39.03,12400.0
2014-07-29 12:30:00,39.05,39.08,39.02,39.06,7700.0,39.05,39.08,39.02,39.06,7700.0
2014-07-29 12:40:00,39.05,39.07,39.04,39.05,8600.0,39.05,39.07,39.04,39.05,8600.0
2014-07-29 12:50:00,39.04,39.04,38.99,39.03,11000.0,39.04,39.04,38.99,39.03,11000.0
2014-07-29 13:00:00,39.04,39.05,38.97,38.98,13600.0,39.04,39.05,38.97,38.98,13600.0
2014-07-29 13:10:00,38.98,38.98,38.92,38.97,16400.0,38.98,38.98,38.92,38.97,16400.0
2014-07-29 13:20:00,38.97,39.05,38.94,39.02,12000.0,38.97,39.05,38.94,39.02,12000.0
2014-07-29 13:30:00,39.03,39.1,39.02,39.08,10700.0,39.03,39.1,39.02,39.08,10700.0
2014-07-29 13:40:00,39.07,39.14,39.07,39.14,14200.0,39.07,39.14,39.07,39.14,14200.0
2014-07-29 13:50:00,39.14,39.17,39.1,39.1,16400.0,39.14,39.17,39.1,39.1,16400.0
2014-07-29 14:00:00,39.1,39.1,39.06,39.08,11700.0,39.1,39.1,39.06,39.08,11700.0
2014-07-29 14:10:00,39.07,39.13,39.07,39.07,27700.0,39.07,39.13,39.07,39.07,27700.0
2014-07-29 14:20:00,39.07,39.13,39.07,39.12,41200.0,39.07,39.13,39.07,39.12,41200.0
2014-07-29 14:30:00,39.12,39.18,39.1,39.14,32800.0,39.12,39.18,39.1,39.14,32800.0
2014-07-29 14:40:00,39.13,39.26,39.13,39.25,20000.0,39.13,39.26,39.13,39.25,20000.0
2014-07-29 14:50:00,39.25,39.33,39.23,39.28,32200.0,39.25,39.33,39.23,39.28,32200.0
2014-07-29 15:00:00,39.27,39.27,39.16,39.22,34300.0,39.27,39.27,39.16,39.22,34300.0
2014-07-29 15:10:00,39.2,39.22,39.15,39.18,28500.0,39.2,39.22,39.15,39.18,28500.0
2014-07-29 15:20:00,39.18,39.22,39.13,39.14,32000.0,39.18,39.22,39.13,39.14,32000.0
2014-07-29 15:30:00,39.13,39.2,39.12,39.2,74900.0,39.13,39.2,39.12,39.2,74900.0
2014-07-29 15:40:00,39.19,39.19,39.12,39.17,65000.0,39.19,39.19,39.12,39.17,65000.0
2014-07-29 15:50:00,39.16,39.21,39.08,39.17,227900.0,39.16,39.21,39.08,39.17,227900.0
2014-07-30 09:30:00,39.51,39.53,39.15,39.21,54900.0,39.51,39.53,39.15,39.21,54900.0
2014-07-30 09:40:00,39.19,39.52,39.17,39.51,49100.0,39.19,39.52,39.17,39.51,49100.0
2014-07-30 09:50:00,39.5,39.67,39.23,39.26,64700.0,39.5,39.67,39.23,39.26,64700.0
2014-07-30 10:00:00,39.26,39.48,39.23,39.32,95100.0,39.26,39.48,39.23,39.32,95100.0
2014-07-30 10:10:00,39.32,39.38,39.24,39.35,44900.0,39.32,39.38,39.24,39.35,44900.0
2014-07-30 10:20:00,39.36,39.47,39.36,39.39,24600.0,39.36,39.47,39.36,39.39,24600.0
2014-07-30 10:30:00,39.4,39.43,39.33,39.35,19000.0,39.4,39.43,39.33,39.35,19000.0
2014-07-30 10:40:00,39.34,39.36,39.11,39.16,33200.0,39.34,39.36,39.11,39.16,33200.0
2014-07-30 10:50:00,39.17,39.24,39.11,39.14,28200.0,39.17,39.24,39.11,39.14,28200.0
2014-07-30 11:00:00,39.15,39.23,39.11,39.2,47100.0,39.15,39.23,39.11,39.2,47100.0
2014-07-30 11:10:00,39.2,39.33,39.18,39.32,23400.0,39.2,39.33,39.18,39.32,23400.0
2014-07-30 11:20:00,39.33,39.39,39.31,39.35,28800.0,39.33,39.39,39.31,39.35,28800.0
2014-07-30 11:30:00,39.36,39.41,39.28,39.28,23300.0,39.36,39.41,39.28,39.28,23300.0
2014-07-30 11:40:00,39.28,39.3,39.19,39.19,23600.0,39.28,39.3,39.19,39.19,23600.0
2014-07-30 11:50:00,39.17,39.24,39.16,39.16,11900.0,39.17,39.24,39.16,39.16,11900.0
2014-07-30 12:00:00,39.17,39.27,39.17,39.23,17700.0,39.17,39.27,39.17,39.23,17700.0
2014-07-30 12:10:00,39.24,39.3,39.24,39.28,21200.0,39.24,39.3,39.24,39.28,21200.0
2014-07-30 12:20:00,39.27,39.34,39.25,39.32,12500.0,39.27,39.34,39.25,39.32,12500.0
2014-07-30 12:30:00,39.32,39.46,39.32,39.4,21300.0,39.32,39.46,39.32,39.4,21300.0
2014-07-30 12:40:00,39.41,39.49,39.41,39.48,13800.0,39.41,39.49,39.41,39.48,13800.0
2014-07-30 12:50:00,39.49,39.55,39.47,39.48,21500.0,39.49,39.55,39.47,39.48,21500.0
2014-07-30 13:00:00,39.48,39.48,39.37,39.38,15900.0,39.48,39.48,39.37,39.38,15900.0
2014-07-30 13:10:00,39.38,39.47,39.38,39.39,12500.0,39.38,39.47,39.38,39.39,12500.0
2014-07-30 13:20:00,39.4,39.45,39.37,39.39,15300.0,39.4,39.45,39.37,39.39,15300.0
2014-07-30 13:30:00,39.38,39.41,39.34,39.34,19100.0,39.38,39.41,39.34,39.34,19100.0
2014-07-30 13:40:00,39.35,39.38,39.31,39.37,16500.0,39.35,39.38,39.31,39.37,16500.0
2014-07-30 13:50:00,39.37,39.41,39.31,39.41,22000.0,39.37,39.41,39.31,39.41,22000.0
2014-07-30 14:00:00,39.39,39.44,39.3,39.42,28600.0,39.39,39.44,39.3,39.42,28600.0
2014-07-30 14:10:00,39.41,39.53,39.4,39.5,42600.0,39.41,39.53,39.4,39.5,42600.0
2014-07-30 14:20:00,39.51,39.58,39.48,39.53,37000.0,39.51,39.58,39.48,39.53,37000.0
2014-07-30 14:30:00,39.52,39.54,39.39,39.41,19700.0,39.52,39.54,39.39,39.41,19700.0
2014-07-30 14:40:00,39.42,39.44,39.36,39.39,28400.0,39.42,39.44,39.36,39.39,28400.0
2014-07-30 14:50:00,39.41,39.47,39.4,39.45,19600.0,39.41,39.47,39.4,39.45,19600.0
2014-07-30 15:00:00,39.44,39.53,39.42,39.5,31400.0,39.44,39.53,39.42,39.5,31400.0
2014-07-30 15:10:00,39.5,39.5,39.42,39.47,25400.0,39.5,39.5,39.42,39.47,25400.0
2014-07-30 15:20:00,39.47,39.5,39.44,39.46,40000.0,39.47,39.5,39.44,39.46,40000.0
2014-07-30 15:30:00,39.44,39.47,39.42,39.46,43400.0,39.44,39.47,39.42,39.46,43400.0
2014-07-30 15:40:00,39.46,39.5,39.41,39.5,55500.0,39.46,39.5,39.41,39.5,55500.0
2014-07-30 15:50:00,39.5,39.5,39.43,39.46,98500.0,39.5,39.5,39.43,39.46,98500.0
2014-07-31 09:30:00,39.46,39.56,38.81,39.44,411400.0,39.46,39.56,38.81,39.44,411400.0
2014-07-31 09:40:00,39.39,39.95,39.32,39.92,105000.0,39.39,39.95,39.32,39.92,105000.0
2014-07-31 09:50:00,39.93,39.97,39.38,39.4,151500.0,39.93,39.97,39.38,39.4,151500.0
2014-07-31 10:00:00,39.4,39.42,39.1,39.13,117600.0,39.4,39.42,39.1,39.13,117600.0
2014-07-31 10:10:00,39.13,39.27,39.05,39.07,43600.0,39.13,39.27,39.05,39.07,43600.0
2014-07-31 10:20:00,39.07,39.1,38.94,38.97,66300.0,39.07,39.1,38.94,38.97,66300.0
2014-07-31 10:30:00,38.97,39.07,38.95,39.07,55000.0,38.97,39.07,38.95,39.07,55000.0
2014-07-31 10:40:00,39.09,39.09,38.97,39.01,46400.0,39.09,39.09,38.97,39.01,46400.0
2014-07-31 10:50:00,39.01,39.03,38.81,38.81,172800.0,39.01,39.03,38.81,38.81,172800.0
2014-07-31 11:00:00,38.82,39.04,38.81,39.04,115000.0,38.82,39.04,38.81,39.04,115000.0
2014-07-31 11:10:00,39.05,39.13,38.97,39.02,40600.0,39.05,39.13,38.97,39.02,40600.0
2014-07-31 11:20:00,39.01,39.04,38.96,39.0,11900.0,39.01,39.04,38.96,39.0,11900.0
2014-07-31 11:30:00,38.99,39.03,38.95,39.02,22300.0,38.99,39.03,38.95,39.02,22300.0
2014-07-31 11:40:00,39.02,39.05,38.95,38.95,36400.0,39.02,39.05,38.95,38.95,36400.0
2014-07-31 11:50:00,38.95,38.95,38.82,38.84,38200.0,38.95,38.95,38.82,38.84,38200.0
2014-07-31 12:00:00,38.83,38.88,38.82,38.83,22800.0,38.83,38.88,38.82,38.83,22800.0
2014-07-31 12:10:00,38.84,38.85,38.62,38.71,98800.0,38.84,38.85,38.62,38.71,98800.0
2014-07-31 12:20:00,38.7,38.75,38.57,38.58,84400.0,38.7,38.75,38.57,38.58,84400.0
2014-07-31 12:30:00,38.6,38.63,38.57,38.6,45500.0,38.6,38.63,38.57,38.6,45500.0
2014-07-31 12:40:00,38.59,38.65,38.58,38.59,63000.0,38.59,38.65,38.58,38.59,63000.0
2014-07-31 12:50:00,38.59,38.69,38.59,38.69,12000.0,38.59,38.69,38.59,38.69,12000.0
2014-07-31 13:00:00,38.68,38.75,38.68,38.73,9600.0,38.68,38.75,38.68,38.73,9600.0
2014-07-31 13:10:00,38.74,38.84,38.73,38.84,17800.0,38.74,38.84,38.73,38.84,17800.0
2014-07-31 13:20:00,38.85,38.85,38.76,38.81,14700.0,38.85,38.85,38.76,38.81,14700.0
2014-07-31 13:30:00,38.81,38.86,38.79,38.84,5900.0,38.81,38.86,38.79,38.84,5900.0
2014-07-31 13:40:00,38.83,38.87,38.8,38.84,22800.0,38.83,38.87,38.8,38.84,22800.0
2014-07-31 13:50:00,38.86,38.9,38.84,38.87,17000.0,38.86,38.9,38.84,38.87,17000.0
2014-07-31 14:00:00,38.89,39.0,38.88,38.97,18000.0,38.89,39.0,38.88,38.97,18000.0
2014-07-31 14:10:00,38.98,39.0,38.96,39.0,31300.0,38.98,39.0,38.96,39.0,31300.0
2014-07-31 14:20:00,39.0,39.0,38.9,38.97,24800.0,39.0,39.0,38.9,38.97,24800.0
2014-07-31 14:30:00,38.98,38.98,38.88,38.95,15800.0,38.98,38.98,38.88,38.95,15800.0
2014-07-31 14:40:00,38.95,38.96,38.81,38.84,17600.0,38.95,38.96,38.81,38.84,17600.0
2014-07-31 14:50:00,38.86,38.89,38.83,38.83,20900.0,38.86,38.89,38.83,38.83,20900.0
2014-07-31 15:00:00,38.83,38.83,38.68,38.68,95500.0,38.83,38.83,38.68,38.68,95500.0
2014-07-31 15:10:00,38.67,38.67,38.43,38.48,105600.0,38.67,38.67,38.43,38.48,105600.0
2014-07-31 15:20:00,38.47,38.5,38.41,38.47,37500.0,38.47,38.5,38.41,38.47,37500.0
2014-07-31 15:30:00,38.47,38.6,38.46,38.5,97100.0,38.47,38.6,38.46,38.5,97100.0
2014-07-31 15:40:00,38.5,38.52,38.45,38.48,113400.0,38.5,38.52,38.45,38.48,113400.0
2014-07-31 15:50:00,38.48,38.57,38.45,38.46,438700.0,38.48,38.57,38.45,38.46,438700.0
2014-08-01 09:30:00,38.68,39.16,38.38,39.08,206300.0,38.68,39.16,38.38,39.08,206300.0
2014-08-01 09:40:00,39.02,39.29,39.02,39.29,74200.0,39.02,39.29,39.02,39.29,74200.0
2014-08-01 09:50:00,39.29,39.31,39.1,39.13,90900.0,39.29,39.31,39.1,39.13,90900.0
2014-08-01 10:00:00,39.16,39.22,38.84,38.9,68500.0,39.16,39.22,38.84,38.9,68500.0
2014-08-01 10:10:00,38.91,38.93,38.76,38.76,82800.0,38.91,38.93,38.76,38.76,82800.0
2014-08-01 10:20:00,38.79,38.98,38.79,38.98,36300.0,38.79,38.98,38.79,38.98,36300.0
2014-08-01 10:30:00,38.97,39.04,38.93,38.99,46500.0,38.97,39.04,38.93,38.99,46500.0
2014-08-01 10:40:00,38.96,39.04,38.93,38.95,18200.0,38.96,39.04,38.93,38.95,18200.0
2014-08-01 10:50:00,38.94,39.04,38.92,38.98,26600.0,38.94,39.04,38.92,38.98,26600.0
2014-08-01 11:00:00,38.99,39.03,38.82,38.88,36700.0,38.99,39.03,38.82,38.88,36700.0
2014-08-01 11:10:00,38.89,38.89,38.76,38.83,32600.0,38.89,38.89,38.76,38.83,32600.0
2014-08-01 11:20:00,38.79,38.86,38.79,38.83,22600.0,38.79,38.86,38.79,38.83,22600.0
2014-08-01 11:30:00,38.83,38.87,38.71,38.71,24100.0,38.83,38.87,38.71,38.71,24100.0
2014-08-01 11:40:00,38.74,38.75,38.64,38.67,26400.0,38.74,38.75,38.64,38.67,26400.0
2014-08-01 11:50:00,38.67,38.68,38.38,38.38,44400.0,38.67,38.68,38.38,38.38,44400.0
2014-08-01 12:00:00,38.41,38.46,38.36,38.38,31600.0,38.41,38.46,38.36,38.38,31600.0
2014-08-01 12:10:00,38.38,38.51,38.31,38.47,35300.0,38.38,38.51,38.31,38.47,35300.0
2014-08-01 12:20:00,38.47,38.52,38.4,38.47,20100.0,38.47,38.52,38.4,38.47,20100.0
2014-08-01 12:30:00,38.47,38.49,38.39,38.42,26000.0,38.47,38.49,38.39,38.42,26000.0
2014-08-01 12:40:00,38.42,38.55,38.42,38.46,16400.0,38.42,38.55,38.42,38.46,16400.0
2014-08-01 12:50:00,38.44,38.52,38.41,38.49,13800.0,38.44,38.52,38.41,38.49,13800.0
2014-08-01 13:00:00,38.48,38.55,38.47,38.48,33200.0,38.48,38.55,38.47,38.48,33200.0
2014-08-01 13:10:00,38.5,38.53,38.46,38.49,19600.0,38.5,38.53,38.46,38.49,19600.0
2014-08-01 13:20:00,38.49,38.6,38.48,38.6,11300.0,38.49,38.6,38.48,38.6,11300.0
2014-08-01 13:30:00,38.59,38.63,38.53,38.61,22000.0,38.59,38.63,38.53,38.61,22000.0
2014-08-01 13:40:00,38.62,38.64,38.56,38.6,18600.0,38.62,38.64,38.56,38.6,18600.0
2014-08-01 13:50:00,38.6,38.61,38.55,38.6,14300.0,38.6,38.61,38.55,38.6,14300.0
2014-08-01 14:00:00,38.63,38.63,38.52,38.61,19800.0,38.63,38.63,38.52,38.61,19800.0
2014-08-01 14:10:00,38.6,38.61,38.55,38.59,17900.0,38.6,38.61,38.55,38.59,17900.0
2014-08-01 14:20:00,38.59,38.61,38.4,38.4,40700.0,38.59,38.61,38.4,38.4,40700.0
2014-08-01 14:30:00,38.41,38.56,38.41,38.56,19300.0,38.41,38.56,38.41,38.56,19300.0
2014-08-01 14:40:00,38.58,38.58,38.41,38.48,29200.0,38.58,38.58,38.41,38.48,29200.0
2014-08-01 14:50:00,38.48,38.48,38.27,38.27,41900.0,38.48,38.48,38.27,38.27,41900.0
2014-08-01 15:00:00,38.27,38.35,38.26,38.3,74700.0,38.27,38.35,38.26,38.3,74700.0
2014-08-01 15:10:00,38.29,38.31,38.22,38.27,52900.0,38.29,38.31,38.22,38.27,52900.0
2014-08-01 15:20:00,38.29,38.32,38.22,38.22,27800.0,38.29,38.32,38.22,38.22,27800.0
2014-08-01 15:30:00,38.22,38.25,38.15,38.18,64900.0,38.22,38.25,38.15,38.18,64900.0
2014-08-01 15:40:00,38.18,38.2,38.12,38.18,67500.0,38.18,38.2,38.12,38.18,67500.0
2014-08-01 15:50:00,38.19,38.36,38.16,38.3,231400.0,38.19,38.36,38.16,38.3,231400.0
2014-08-04 09:30:00,38.4,38.42,37.89,38.08,52100.0,38.4,38.42,37.89,38.08,52100.0
2014-08-04 09:40:00,38.06,38.44,38.06,38.42,25800.0,38.06,38.44,38.06,38.42,25800.0
2014-08-04 09:50:00,38.41,38.58,38.32,38.36,20300.0,38.41,38.58,38.32,38.36,20300.0
2014-08-04 10:00:00,38.38,38.42,38.23,38.34,42700.0,38.38,38.42,38.23,38.34,42700.0
2014-08-04 10:10:00,38.33,38.38,38.22,38.32,39800.0,38.33,38.38,38.22,38.32,39800.0
2014-08-04 10:20:00,38.34,38.6,38.32,38.55,26100.0,38.34,38.6,38.32,38.55,26100.0
2014-08-04 10:30:00,38.55,38.63,38.35,38.4,18900.0,38.55,38.63,38.35,38.4,18900.0
2014-08-04 10:40:00,38.44,38.44,38.17,38.18,29900.0,38.44,38.44,38.17,38.18,29900.0
2014-08-04 10:50:00,38.18,38.27,38.14,38.22,16500.0,38.18,38.27,38.14,38.22,16500.0
2014-08-04 11:00:00,38.19,38.23,38.04,38.11,20500.0,38.19,38.23,38.04,38.11,20500.0
2014-08-04 11:10:00,38.13,38.23,38.09,38.17,32000.0,38.13,38.23,38.09,38.17,32000.0
2014-08-04 11:20:00,38.19,38.34,38.14,38.34,46600.0,38.19,38.34,38.14,38.34,46600.0
2014-08-04 11:30:00,38.33,38.38,38.28,38.38,14000.0,38.33,38.38,38.28,38.38,14000.0
2014-08-04 11:40:00,38.38,38.46,38.31,38.42,17800.0,38.38,38.46,38.31,38.42,17800.0
2014-08-04 11:50:00,38.41,38.41,38.36,38.38,14900.0,38.41,38.41,38.36,38.38,14900.0
2014-08-04 12:00:00,38.37,38.46,38.31,38.46,11300.0,38.37,38.46,38.31,38.46,11300.0
2014-08-04 12:10:00,38.48,38.52,38.41,38.52,16400.0,38.48,38.52,38.41,38.52,16400.0
2014-08-04 12:20:00,38.53,38.62,38.5,38.52,32700.0,38.53,38.62,38.5,38.52,32700.0
2014-08-04 12:30:00,38.5,38.6,38.5,38.52,11500.0,38.5,38.6,38.5,38.52,11500.0
2014-08-04 12:40:00,38.51,38.57,38.45,38.45,13500.0,38.51,38.57,38.45,38.45,13500.0
2014-08-04 12:50:00,38.44,38.52,38.4,38.41,24300.0,38.44,38.52,38.4,38.41,24300.0
2014-08-04 13:00:00,38.41,38.44,38.38,38.44,18700.0,38.41,38.44,38.38,38.44,18700.0
2014-08-04 13:10:00,38.44,38.44,38.25,38.26,12400.0,38.44,38.44,38.25,38.26,12400.0
2014-08-04 13:20:00,38.26,38.35,38.2,38.22,41500.0,38.26,38.35,38.2,38.22,41500.0
2014-08-04 13:30:00,38.2,38.24,38.18,38.23,37400.0,38.2,38.24,38.18,38.23,37400.0
2014-08-04 13:40:00,38.23,38.44,38.23,38.4,22800.0,38.23,38.44,38.23,38.4,22800.0
2014-08-04 13:50:00,38.41,38.44,38.38,38.44,9800.0,38.41,38.44,38.38,38.44,9800.0
2014-08-04 14:00:00,38.44,38.46,38.41,38.45,16600.0,38.44,38.46,38.41,38.45,16600.0
2014-08-04 14:10:00,38.43,38.45,38.41,38.42,14900.0,38.43,38.45,38.41,38.42,14900.0
2014-08-04 14:20:00,38.41,38.47,38.41,38.44,12500.0,38.41,38.47,38.41,38.44,12500.0
2014-08-04 14:30:00,38.44,38.47,38.43,38.43,22600.0,38.44,38.47,38.43,38.43,22600.0
2014-08-04 14:40:00,38.43,38.44,38.37,38.43,16600.0,38.43,38.44,38.37,38.43,16600.0
2014-08-04 14:50:00,38.45,38.47,38.4,38.4,13300.0,38.45,38.47,38.4,38.4,13300.0
2014-08-04 15:00:00,38.4,38.46,38.39,38.43,22400.0,38.4,38.46,38.39,38.43,22400.0
2014-08-04 15:10:00,38.44,38.63,38.42,38.62,36600.0,38.44,38.63,38.42,38.62,36600.0
2014-08-04 15:20:00,38.62,38.62,38.54,38.54,61000.0,38.62,38.62,38.54,38.54,61000.0
2014-08-04 15:30:00,38.55,38.59,38.55,38.59,30100.0,38.55,38.59,38.55,38.59,30100.0
2014-08-04 15:40:00,38.59,38.6,38.49,38.55,48700.0,38.59,38.6,38.49,38.55,48700.0
2014-08-04 15:50:00,38.56,38.58,38.46,38.51,145200.0,38.56,38.58,38.46,38.51,145200.0
2014-08-05 09:30:00,38.19,38.43,38.1,38.38,51200.0,38.19,38.43,38.1,38.38,51200.0
2014-08-05 09:40:00,38.34,38.56,38.28,38.42,28600.0,38.34,38.56,38.28,38.42,28600.0
2014-08-05 09:50:00,38.41,38.46,38.29,38.31,48300.0,38.41,38.46,38.29,38.31,48300.0
2014-08-05 10:00:00,38.3,38.35,38.18,38.28,104800.0,38.3,38.35,38.18,38.28,104800.0
2014-08-05 10:10:00,38.3,38.36,38.22,38.28,23700.0,38.3,38.36,38.22,38.28,23700.0
2014-08-05 10:20:00,38.28,38.44,38.25,38.44,24800.0,38.28,38.44,38.25,38.44,24800.0
2014-08-05 10:30:00,38.47,38.64,38.47,38.6,23200.0,38.47,38.64,38.47,38.6,23200.0
2014-08-05 10:40:00,38.59,38.75,38.59,38.73,25000.0,38.59,38.75,38.59,38.73,25000.0
2014-08-05 10:50:00,38.73,38.8,38.72,38.79,57000.0,38.73,38.8,38.72,38.79,57000.0
2014-08-05 11:00:00,38.79,38.86,38.76,38.8,44100.0,38.79,38.86,38.76,38.8,44100.0
2014-08-05 11:10:00,38.8,38.96,38.78,38.92,18100.0,38.8,38.96,38.78,38.92,18100.0
2014-08-05 11:20:00,38.92,38.98,38.87,38.9,38200.0,38.92,38.98,38.87,38.9,38200.0
2014-08-05 11:30:00,38.9,38.95,38.87,38.93,36000.0,38.9,38.95,38.87,38.93,36000.0
2014-08-05 11:40:00,38.94,38.97,38.73,38.77,79900.0,38.94,38.97,38.73,38.77,79900.0
2014-08-05 11:50:00,38.75,38.88,38.73,38.86,40800.0,38.75,38.88,38.73,38.86,40800.0
2014-08-05 12:00:00,38.86,38.93,38.81,38.88,27500.0,38.86,38.93,38.81,38.88,27500.0
2014-08-05 12:10:00,38.87,38.91,38.81,38.88,47900.0,38.87,38.91,38.81,38.88,47900.0
2014-08-05 12:20:00,38.87,38.89,38.73,38.84,54100.0,38.87,38.89,38.73,38.84,54100.0
2014-08-05 12:30:00,38.84,38.88,38.77,38.82,109400.0,38.84,38.88,38.77,38.82,109400.0
2014-08-05 12:40:00,38.82,38.9,38.78,38.89,60100.0,38.82,38.9,38.78,38.89,60100.0
2014-08-05 12:50:00,38.89,38.96,38.84,38.89,26800.0,38.89,38.96,38.84,38.89,26800.0
2014-08-05 13:00:00,38.87,39.01,38.86,38.93,304200.0,38.87,39.01,38.86,38.93,304200.0
2014-08-05 13:10:00,38.93,39.03,38.88,39.03,152700.0,38.93,39.03,38.88,39.03,152700.0
2014-08-05 13:20:00,39.03,39.03,38.92,38.95,36100.0,39.03,39.03,38.92,38.95,36100.0
2014-08-05 13:30:00,38.93,38.96,38.7,38.7,33100.0,38.93,38.96,38.7,38.7,33100.0
2014-08-05 13:40:00,38.68,38.75,38.51,38.55,30600.0,38.68,38.75,38.51,38.55,30600.0
2014-08-05 13:50:00,38.54,38.55,38.39,38.39,19500.0,38.54,38.55,38.39,38.39,19500.0
2014-08-05 14:00:00,38.39,38.51,38.36,38.42,84600.0,38.39,38.51,38.36,38.42,84600.0
2014-08-05 14:10:00,38.43,38.5,38.34,38.43,20800.0,38.43,38.5,38.34,38.43,20800.0
2014-08-05 14:20:00,38.42,38.49,38.42,38.49,12000.0,38.42,38.49,38.42,38.49,12000.0
2014-08-05 14:30:00,38.51,38.64,38.51,38.54,14200.0,38.51,38.64,38.51,38.54,14200.0
2014-08-05 14:40:00,38.52,38.54,38.46,38.48,34000.0,38.52,38.54,38.46,38.48,34000.0
2014-08-05 14:50:00,38.49,38.54,38.46,38.5,26800.0,38.49,38.54,38.46,38.5,26800.0
2014-08-05 15:00:00,38.51,38.57,38.49,38.52,27700.0,38.51,38.57,38.49,38.52,27700.0
2014-08-05 15:10:00,38.5,38.63,38.44,38.63,50600.0,38.5,38.63,38.44,38.63,50600.0
2014-08-05 15:20:00,38.61,38.63,38.54,38.57,37500.0,38.61,38.63,38.54,38.57,37500.0
2014-08-05 15:30:00,38.57,38.77,38.57,38.68,57800.0,38.57,38.77,38.57,38.68,57800.0
2014-08-05 15:40:00,38.68,38.72,38.63,38.72,65100.0,38.68,38.72,38.63,38.72,65100.0
2014-08-05 15:50:00,38.72,38.8,38.66,38.69,345400.0,38.72,38.8,38.66,38.69,345400.0
2014-08-06 09:30:00,38.6,38.92,38.6,38.9,59500.0,38.6,38.92,38.6,38.9,59500.0
2014-08-06 09:40:00,38.89,39.14,38.83,39.09,36500.0,38.89,39.14,38.83,39.09,36500.0
2014-08-06 09:50:00,39.08,39.13,38.67,38.75,96400.0,39.08,39.13,38.67,38.75,96400.0
2014-08-06 10:00:00,38.77,38.88,38.69,38.77,57400.0,38.77,38.88,38.69,38.77,57400.0
2014-08-06 10:10:00,38.77,39.04,38.7,38.87,99700.0,38.77,39.04,38.7,38.87,99700.0
2014-08-06 10:20:00,38.88,39.09,38.87,39.09,34300.0,38.88,39.09,38.87,39.09,34300.0
2014-08-06 10:30:00,39.09,39.19,39.07,39.14,54900.0,39.09,39.19,39.07,39.14,54900.0
2014-08-06 10:40:00,39.14,39.41,39.14,39.37,132700.0,39.14,39.41,39.14,39.37,132700.0
2014-08-06 10:50:00,39.38,40.24,39.38,39.63,574400.0,39.38,40.24,39.38,39.63,574400.0
2014-08-06 11:00:00,39.64,39.96,39.48,39.85,366700.0,39.64,39.96,39.48,39.85,366700.0
2014-08-06 11:10:00,39.82,39.87,39.59,39.7,163700.0,39.82,39.87,39.59,39.7,163700.0
2014-08-06 11:20:00,39.71,39.78,39.55,39.78,69800.0,39.71,39.78,39.55,39.78,69800.0
2014-08-06 11:30:00,39.78,39.81,39.74,39.78,56100.0,39.78,39.81,39.74,39.78,56100.0
2014-08-06 11:40:00,39.79,39.9,39.76,39.84,53600.0,39.79,39.9,39.76,39.84,53600.0
2014-08-06 11:50:00,39.85,40.06,39.81,40.06,118200.0,39.85,40.06,39.81,40.06,118200.0
2014-08-06 12:00:00,40.06,40.12,39.98,40.1,140700.0,40.06,40.12,39.98,40.1,140700.0
2014-08-06 12:10:00,40.09,40.26,40.04,40.25,123100.0,40.09,40.26,40.04,40.25,123100.0
2014-08-06 12:20:00,40.25,40.35,40.15,40.17,132400.0,40.25,40.35,40.15,40.17,132400.0
2014-08-06 12:30:00,40.17,40.17,39.84,39.96,85300.0,40.17,40.17,39.84,39.96,85300.0
2014-08-06 12:40:00,39.96,40.04,39.95,39.99,26900.0,39.96,40.04,39.95,39.99,26900.0
2014-08-06 12:50:00,39.98,40.02,39.94,39.95,27500.0,39.98,40.02,39.94,39.95,27500.0
2014-08-06 13:00:00,39.96,40.0,39.91,39.99,27400.0,39.96,40.0,39.91,39.99,27400.0
2014-08-06 13:10:00,39.99,40.01,39.95,40.0,26500.0,39.99,40.01,39.95,40.0,26500.0
2014-08-06 13:20:00,40.0,40.03,39.94,39.96,43700.0,40.0,40.03,39.94,39.96,43700.0
2014-08-06 13:30:00,39.95,40.01,39.91,40.0,18300.0,39.95,40.01,39.91,40.0,18300.0
2014-08-06 13:40:00,40.0,40.0,39.75,39.77,60200.0,40.0,40.0,39.75,39.77,60200.0
2014-08-06 13:50:00,39.76,39.82,39.68,39.77,35400.0,39.76,39.82,39.68,39.77,35400.0
2014-08-06 14:00:00,39.78,39.78,39.69,39.75,54400.0,39.78,39.78,39.69,39.75,54400.0
2014-08-06 14:10:00,39.76,39.76,39.67,39.76,29500.0,39.76,39.76,39.67,39.76,29500.0
2014-08-06 14:20:00,39.76,39.98,39.73,39.96,34800.0,39.76,39.98,39.73,39.96,34800.0
2014-08-06 14:30:00,39.95,39.96,39.82,39.94,14500.0,39.95,39.96,39.82,39.94,14500.0
2014-08-06 14:40:00,39.92,40.0,39.91,39.92,21500.0,39.92,40.0,39.91,39.92,21500.0
2014-08-06 14:50:00,39.92,39.96,39.91,39.95,26800.0,39.92,39.96,39.91,39.95,26800.0
2014-08-06 15:00:00,39.95,40.01,39.93,39.95,54100.0,39.95,40.01,39.93,39.95,54100.0
2014-08-06 15:10:00,39.96,39.99,39.94,39.99,46900.0,39.96,39.99,39.94,39.99,46900.0
2014-08-06 15:20:00,39.99,40.0,39.9,39.95,73000.0,39.99,40.0,39.9,39.95,73000.0
2014-08-06 15:30:00,39.94,40.01,39.92,40.0,110200.0,39.94,40.01,39.92,40.0,110200.0
2014-08-06 15:40:00,39.99,40.05,39.97,39.99,220900.0,39.99,40.05,39.97,39.99,220900.0
2014-08-06 15:50:00,40.0,40.0,39.93,39.96,253000.0,40.0,40.0,39.93,39.96,253000.0
2014-08-07 09:30:00,40.41,40.49,40.05,40.3,146400.0,40.41,40.49,40.05,40.3,146400.0
2014-08-07 09:40:00,40.27,40.3,39.54,39.67,114800.0,40.27,40.3,39.54,39.67,114800.0
2014-08-07 09:50:00,39.66,39.87,39.61,39.75,32700.0,39.66,39.87,39.61,39.75,32700.0
2014-08-07 10:00:00,39.77,39.84,39.67,39.73,44300.0,39.77,39.84,39.67,39.73,44300.0
2014-08-07 10:10:00,39.71,39.77,39.64,39.7,28200.0,39.71,39.77,39.64,39.7,28200.0
2014-08-07 10:20:00,39.68,39.72,39.56,39.58,31900.0,39.68,39.72,39.56,39.58,31900.0
2014-08-07 10:30:00,39.59,39.71,39.56,39.62,50300.0,39.59,39.71,39.56,39.62,50300.0
2014-08-07 10:40:00,39.62,39.66,39.19,39.32,109800.0,39.62,39.66,39.19,39.32,109800.0
2014-08-07 10:50:00,39.31,39.48,39.26,39.44,42900.0,39.31,39.48,39.26,39.44,42900.0
2014-08-07 11:00:00,39.43,39.5,39.38,39.44,26900.0,39.43,39.5,39.38,39.44,26900.0
2014-08-07 11:10:00,39.45,39.47,39.16,39.28,45500.0,39.45,39.47,39.16,39.28,45500.0
2014-08-07 11:20:00,39.28,39.39,39.21,39.26,30600.0,39.28,39.39,39.21,39.26,30600.0
2014-08-07 11:30:00,39.24,39.32,39.21,39.24,16900.0,39.24,39.32,39.21,39.24,16900.0
2014-08-07 11:40:00,39.25,39.29,39.17,39.21,33900.0,39.25,39.29,39.17,39.21,33900.0
2014-08-07 11:50:00,39.21,39.29,39.16,39.24,18600.0,39.21,39.29,39.16,39.24,18600.0
2014-08-07 12:00:00,39.23,39.3,39.16,39.3,22500.0,39.23,39.3,39.16,39.3,22500.0
2014-08-07 12:10:00,39.29,39.34,39.29,39.31,13000.0,39.29,39.34,39.29,39.31,13000.0
2014-08-07 12:20:00,39.29,39.36,39.2,39.21,38200.0,39.29,39.36,39.2,39.21,38200.0
2014-08-07 12:30:00,39.2,39.23,39.15,39.2,19100.0,39.2,39.23,39.15,39.2,19100.0
2014-08-07 12:40:00,39.2,39.22,39.13,39.19,27800.0,39.2,39.22,39.13,39.19,27800.0
2014-08-07 12:50:00,39.2,39.2,39.13,39.15,7900.0,39.2,39.2,39.13,39.15,7900.0
2014-08-07 13:00:00,39.13,39.29,39.13,39.29,18300.0,39.13,39.29,39.13,39.29,18300.0
2014-08-07 13:10:00,39.29,39.31,39.21,39.29,24500.0,39.29,39.31,39.21,39.29,24500.0
2014-08-07 13:20:00,39.29,39.53,39.21,39.39,110300.0,39.29,39.53,39.21,39.39,110300.0
2014-08-07 13:30:00,39.41,39.55,39.37,39.45,24700.0,39.41,39.55,39.37,39.45,24700.0
2014-08-07 13:40:00,39.47,39.71,39.45,39.47,44800.0,39.47,39.71,39.45,39.47,44800.0
2014-08-07 13:50:00,39.45,39.46,39.34,39.41,146800.0,39.45,39.46,39.34,39.41,146800.0
2014-08-07 14:00:00,39.41,39.46,39.35,39.36,44200.0,39.41,39.46,39.35,39.36,44200.0
2014-08-07 14:10:00,39.36,39.43,39.31,39.39,29500.0,39.36,39.43,39.31,39.39,29500.0
2014-08-07 14:20:00,39.38,39.41,39.28,39.37,17100.0,39.38,39.41,39.28,39.37,17100.0
2014-08-07 14:30:00,39.36,39.4,39.21,39.21,38800.0,39.36,39.4,39.21,39.21,38800.0
2014-08-07 14:40:00,39.22,39.35,39.22,39.28,29900.0,39.22,39.35,39.22,39.28,29900.0
2014-08-07 14:50:00,39.3,39.38,39.2,39.2,42900.0,39.3,39.38,39.2,39.2,42900.0
2014-08-07 15:00:00,39.2,39.26,39.12,39.12,50200.0,39.2,39.26,39.12,39.12,50200.0
2014-08-07 15:10:00,39.13,39.15,39.03,39.03,30800.0,39.13,39.15,39.03,39.03,30800.0
2014-08-07 15:20:00,39.03,39.04,38.91,38.97,58000.0,39.03,39.04,38.91,38.97,58000.0
2014-08-07 15:30:00,38.98,39.09,38.97,39.07,64700.0,38.98,39.09,38.97,39.07,64700.0
2014-08-07 15:40:00,39.07,39.09,38.96,38.99,71400.0,39.07,39.09,38.96,38.99,71400.0
2014-08-07 15:50:00,39.0,39.08,38.98,39.01,114000.0,39.0,39.08,38.98,39.01,114000.0
2014-08-08 09:30:00,40.04,40.39,39.56,39.71,719500.0,40.04,40.39,39.56,39.71,719500.0
2014-08-08 09:40:00,39.66,39.98,39.45,39.83,344900.0,39.66,39.98,39.45,39.83,344900.0
2014-08-08 09:50:00,39.83,40.05,39.76,40.04,469500.0,39.83,40.05,39.76,40.04,469500.0
2014-08-08 10:00:00,40.03,40.34,39.91,40.2,323500.0,40.03,40.34,39.91,40.2,323500.0
2014-08-08 10:10:00,40.2,40.2,39.65,39.77,364700.0,40.2,40.2,39.65,39.77,364700.0
2014-08-08 10:20:00,39.75,39.87,39.45,39.83,216000.0,39.75,39.87,39.45,39.83,216000.0
2014-08-08 10:30:00,39.82,40.04,39.66,39.97,148600.0,39.82,40.04,39.66,39.97,148600.0
2014-08-08 10:40:00,39.96,40.02,39.85,39.94,173700.0,39.96,40.02,39.85,39.94,173700.0
2014-08-08 10:50:00,39.94,40.0,39.89,39.99,121200.0,39.94,40.0,39.89,39.99,121200.0
2014-08-08 11:00:00,39.98,40.01,39.93,40.01,223200.0,39.98,40.01,39.93,40.01,223200.0
2014-08-08 11:10:00,40.01,40.24,39.99,40.21,308100.0,40.01,40.24,39.99,40.21,308100.0
2014-08-08 11:20:00,40.2,40.22,40.06,40.15,118200.0,40.2,40.22,40.06,40.15,118200.0
2014-08-08 11:30:00,40.15,40.2,40.1,40.11,79900.0,40.15,40.2,40.1,40.11,79900.0
2014-08-08 11:40:00,40.11,40.26,40.02,40.21,121100.0,40.11,40.26,40.02,40.21,121100.0
2014-08-08 11:50:00,40.2,40.2,40.12,40.16,118500.0,40.2,40.2,40.12,40.16,118500.0
2014-08-08 12:00:00,40.16,40.2,40.04,40.05,49500.0,40.16,40.2,40.04,40.05,49500.0
2014-08-08 12:10:00,40.05,40.15,40.04,40.11,116600.0,40.05,40.15,40.04,40.11,116600.0
2014-08-08 12:20:00,40.11,40.12,40.04,40.04,45600.0,40.11,40.12,40.04,40.04,45600.0
2014-08-08 12:30:00,40.04,40.04,39.87,39.98,90600.0,40.04,40.04,39.87,39.98,90600.0
2014-08-08 12:40:00,39.96,40.04,39.92,40.04,53100.0,39.96,40.04,39.92,40.04,53100.0
2014-08-08 12:50:00,40.03,40.04,39.94,40.01,236800.0,40.03,40.04,39.94,40.01,236800.0
2014-08-08 13:00:00,39.99,40.07,39.99,40.06,46900.0,39.99,40.07,39.99,40.06,46900.0
2014-08-08 13:10:00,40.07,40.2,40.04,40.18,49900.0,40.07,40.2,40.04,40.18,49900.0
2014-08-08 13:20:00,40.2,40.23,40.12,40.18,92400.0,40.2,40.23,40.12,40.18,92400.0
2014-08-08 13:30:00,40.19,40.2,40.04,40.19,88200.0,40.19,40.2,40.04,40.19,88200.0
2014-08-08 13:40:00,40.2,40.24,40.18,40.24,201900.0,40.2,40.24,40.18,40.24,201900.0
2014-08-08 13:50:00,40.23,40.25,40.17,40.2,55900.0,40.23,40.25,40.17,40.2,55900.0
2014-08-08 14:00:00,40.21,40.23,40.15,40.18,71100.0,40.21,40.23,40.15,40.18,71100.0
2014-08-08 14:10:00,40.18,40.21,40.17,40.2,41800.0,40.18,40.21,40.17,40.2,41800.0
2014-08-08 14:20:00,40.21,40.22,40.18,40.21,76500.0,40.21,40.22,40.18,40.21,76500.0
2014-08-08 14:30:00,40.21,40.22,40.13,40.14,89500.0,40.21,40.22,40.13,40.14,89500.0
2014-08-08 14:40:00,40.15,40.16,40.09,40.14,188400.0,40.15,40.16,40.09,40.14,188400.0
2014-08-08 14:50:00,40.14,40.16,40.1,40.14,70800.0,40.14,40.16,40.1,40.14,70800.0
2014-08-08 15:00:00,40.14,40.15,40.1,40.14,48600.0,40.14,40.15,40.1,40.14,48600.0
2014-08-08 15:10:00,40.15,40.19,40.12,40.14,130800.0,40.15,40.19,40.12,40.14,130800.0
2014-08-08 15:20:00,40.14,40.16,40.11,40.15,94600.0,40.14,40.16,40.11,40.15,94600.0
2014-08-08 15:30:00,40.15,40.18,40.14,40.17,312100.0,40.15,40.18,40.14,40.17,312100.0
2014-08-08 15:40:00,40.16,40.18,40.08,40.1,124600.0,40.16,40.18,40.08,40.1,124600.0
2014-08-08 15:50:00,40.1,40.16,40.07,40.1,288600.0,40.1,40.16,40.07,40.1,288600.0
2014-08-11 09:30:00,40.29,40.4,39.85,39.86,79200.0,40.29,40.4,39.85,39.86,79200.0
2014-08-11 09:40:00,39.91,39.91,39.63,39.78,76600.0,39.91,39.91,39.63,39.78,76600.0
2014-08-11 09:50:00,39.76,39.99,39.75,39.95,18500.0,39.76,39.99,39.75,39.95,18500.0
2014-08-11 10:00:00,39.95,40.0,39.95,39.98,49600.0,39.95,40.0,39.95,39.98,49600.0
2014-08-11 10:10:00,39.97,40.07,39.97,39.99,26200.0,39.97,40.07,39.97,39.99,26200.0
2014-08-11 10:20:00,39.99,40.01,39.87,39.9,24800.0,39.99,40.01,39.87,39.9,24800.0
2014-08-11 10:30:00,39.89,39.91,39.86,39.91,36100.0,39.89,39.91,39.86,39.91,36100.0
2014-08-11 10:40:00,39.91,39.91,39.84,39.85,26400.0,39.91,39.91,39.84,39.85,26400.0
2014-08-11 10:50:00,39.84,39.89,39.76,39.89,33900.0,39.84,39.89,39.76,39.89,33900.0
2014-08-11 11:00:00,39.87,39.89,39.86,39.89,22900.0,39.87,39.89,39.86,39.89,22900.0
2014-08-11 11:10:00,39.88,40.06,39.86,40.05,66800.0,39.88,40.06,39.86,40.05,66800.0
2014-08-11 11:20:00,40.05,40.19,40.05,40.11,53700.0,40.05,40.19,40.05,40.11,53700.0
2014-08-11 11:30:00,40.09,40.21,40.09,40.19,28500.0,40.09,40.21,40.09,40.19,28500.0
2014-08-11 11:40:00,40.19,40.36,40.19,40.34,102900.0,40.19,40.36,40.19,40.34,102900.0
2014-08-11 11:50:00,40.35,40.45,40.35,40.4,34100.0,40.35,40.45,40.35,40.4,34100.0
2014-08-11 12:00:00,40.4,40.4,40.37,40.4,35800.0,40.4,40.4,40.37,40.4,35800.0
2014-08-11 12:10:00,40.4,40.44,40.28,40.33,41800.0,40.4,40.44,40.28,40.33,41800.0
2014-08-11 12:20:00,40.33,40.4,40.33,40.36,88300.0,40.33,40.4,40.33,40.36,88300.0
2014-08-11 12:30:00,40.36,40.38,40.35,40.35,18800.0,40.36,40.38,40.35,40.35,18800.0
2014-08-11 12:40:00,40.35,40.38,40.35,40.36,24400.0,40.35,40.38,40.35,40.36,24400.0
2014-08-11 12:50:00,40.37,40.37,40.28,40.28,16000.0,40.37,40.37,40.28,40.28,16000.0
2014-08-11 13:00:00,40.3,40.32,40.27,40.32,8400.0,40.3,40.32,40.27,40.32,8400.0
2014-08-11 13:10:00,40.32,40.41,40.31,40.39,42400.0,40.32,40.41,40.31,40.39,42400.0
2014-08-11 13:20:00,40.4,40.46,40.4,40.43,36800.0,40.4,40.46,40.4,40.43,36800.0
2014-08-11 13:30:00,40.44,40.46,40.43,40.44,15800.0,40.44,40.46,40.43,40.44,15800.0
2014-08-11 13:40:00,40.45,40.45,40.42,40.43,34700.0,40.45,40.45,40.42,40.43,34700.0
2014-08-11 13:50:00,40.44,40.45,40.34,40.4,149000.0,40.44,40.45,40.34,40.4,149000.0
2014-08-11 14:00:00,40.4,40.41,40.29,40.3,32800.0,40.4,40.41,40.29,40.3,32800.0
2014-08-11 14:10:00,40.32,40.38,40.31,40.38,17100.0,40.32,40.38,40.31,40.38,17100.0
2014-08-11 14:20:00,40.36,40.4,40.32,40.35,12300.0,40.36,40.4,40.32,40.35,12300.0
2014-08-11 14:30:00,40.35,40.41,40.34,40.41,12500.0,40.35,40.41,40.34,40.41,12500.0
2014-08-11 14:40:00,40.41,40.57,40.4,40.48,152100.0,40.41,40.57,40.4,40.48,152100.0
2014-08-11 14:50:00,40.48,40.48,40.32,40.39,35900.0,40.48,40.48,40.32,40.39,35900.0
2014-08-11 15:00:00,40.39,40.43,40.38,40.38,35800.0,40.39,40.43,40.38,40.38,35800.0
2014-08-11 15:10:00,40.37,40.41,40.37,40.39,20300.0,40.37,40.41,40.37,40.39,20300.0
2014-08-11 15:20:00,40.38,40.39,40.35,40.37,22100.0,40.38,40.39,40.35,40.37,22100.0
2014-08-11 15:30:00,40.36,40.44,40.36,40.41,87000.0,40.36,40.44,40.36,40.41,87000.0
2014-08-11 15:40:00,40.42,40.43,40.33,40.37,45300.0,40.42,40.43,40.33,40.37,45300.0
2014-08-11 15:50:00,40.38,40.44,40.35,40.38,117100.0,40.38,40.44,40.35,40.38,117100.0
2014-08-12 09:30:00,40.41,40.7,40.2,40.54,69500.0,40.41,40.7,40.2,40.54,69500.0
2014-08-12 09:40:00,40.5,40.51,40.31,40.38,88900.0,40.5,40.51,40.31,40.38,88900.0
2014-08-12 09:50:00,40.37,40.45,40.27,40.45,27100.0,40.37,40.45,40.27,40.45,27100.0
2014-08-12 10:00:00,40.44,40.46,40.29,40.42,39800.0,40.44,40.46,40.29,40.42,39800.0
2014-08-12 10:10:00,40.41,40.45,40.25,40.39,35600.0,40.41,40.45,40.25,40.39,35600.0
2014-08-12 10:20:00,40.38,40.45,40.3,40.3,25100.0,40.38,40.45,40.3,40.3,25100.0
2014-08-12 10:30:00,40.3,40.45,40.26,40.44,34800.0,40.3,40.45,40.26,40.44,34800.0
2014-08-12 10:40:00,40.41,40.47,40.26,40.26,12600.0,40.41,40.47,40.26,40.26,12600.0
2014-08-12 10:50:00,40.26,40.26,39.76,39.93,135100.0,40.26,40.26,39.76,39.93,135100.0
2014-08-12 11:00:00,39.93,40.05,39.8,39.82,47600.0,39.93,40.05,39.8,39.82,47600.0
2014-08-12 11:10:00,39.82,39.89,39.76,39.76,45300.0,39.82,39.89,39.76,39.76,45300.0
2014-08-12 11:20:00,39.79,39.89,39.78,39.85,32500.0,39.79,39.89,39.78,39.85,32500.0
2014-08-12 11:30:00,39.86,39.91,39.78,39.91,29100.0,39.86,39.91,39.78,39.91,29100.0
2014-08-12 11:40:00,39.9,39.96,39.78,39.78,32600.0,39.9,39.96,39.78,39.78,32600.0
2014-08-12 11:50:00,39.77,39.86,39.77,39.79,14800.0,39.77,39.86,39.77,39.79,14800.0
2014-08-12 12:00:00,39.79,39.82,39.76,39.78,9400.0,39.79,39.82,39.76,39.78,9400.0
2014-08-12 12:10:00,39.79,39.79,39.65,39.65,39800.0,39.79,39.79,39.65,39.65,39800.0
2014-08-12 12:20:00,39.66,39.7,39.62,39.62,19900.0,39.66,39.7,39.62,39.62,19900.0
2014-08-12 12:30:00,39.62,39.75,39.62,39.73,26700.0,39.62,39.75,39.62,39.73,26700.0
2014-08-12 12:40:00,39.74,39.75,39.67,39.74,25200.0,39.74,39.75,39.67,39.74,25200.0
2014-08-12 12:50:00,39.75,39.76,39.66,39.67,10600.0,39.75,39.76,39.66,39.67,10600.0
2014-08-12 13:00:00,39.66,39.69,39.66,39.69,14100.0,39.66,39.69,39.66,39.69,14100.0
2014-08-12 13:10:00,39.69,39.71,39.62,39.64,18600.0,39.69,39.71,39.62,39.64,18600.0
2014-08-12 13:20:00,39.63,39.7,39.6,39.66,40500.0,39.63,39.7,39.6,39.66,40500.0
2014-08-12 13:30:00,39.63,39.68,39.6,39.68,18600.0,39.63,39.68,39.6,39.68,18600.0
2014-08-12 13:40:00,39.67,39.67,39.54,39.61,21400.0,39.67,39.67,39.54,39.61,21400.0
2014-08-12 13:50:00,39.61,39.65,39.56,39.56,10700.0,39.61,39.65,39.56,39.56,10700.0
2014-08-12 14:00:00,39.56,39.6,39.43,39.43,48500.0,39.56,39.6,39.43,39.43,48500.0
2014-08-12 14:10:00,39.43,39.45,39.37,39.38,22300.0,39.43,39.45,39.37,39.38,22300.0
2014-08-12 14:20:00,39.38,39.44,39.37,39.39,27000.0,39.38,39.44,39.37,39.39,27000.0
2014-08-12 14:30:00,39.39,39.39,39.27,39.31,29000.0,39.39,39.39,39.27,39.31,29000.0
2014-08-12 14:40:00,39.32,39.4,39.27,39.29,33000.0,39.32,39.4,39.27,39.29,33000.0
2014-08-12 14:50:00,39.29,39.38,39.23,39.33,77200.0,39.29,39.38,39.23,39.33,77200.0
2014-08-12 15:00:00,39.33,39.34,39.26,39.28,39000.0,39.33,39.34,39.26,39.28,39000.0
2014-08-12 15:10:00,39.28,39.35,39.27,39.35,33300.0,39.28,39.35,39.27,39.35,33300.0
2014-08-12 15:20:00,39.34,39.37,39.29,39.33,30300.0,39.34,39.37,39.29,39.33,30300.0
2014-08-12 15:30:00,39.33,39.41,39.29,39.37,63400.0,39.33,39.41,39.29,39.37,63400.0
2014-08-12 15:40:00,39.38,39.42,39.35,39.38,63500.0,39.38,39.42,39.35,39.38,63500.0
2014-08-12 15:50:00,39.37,39.38,39.29,39.29,168000.0,39.37,39.38,39.29,39.29,168000.0
2014-08-13 09:30:00,39.46,39.53,39.13,39.18,45500.0,39.46,39.53,39.13,39.18,45500.0
2014-08-13 09:40:00,39.19,39.19,38.96,39.03,42300.0,39.19,39.19,38.96,39.03,42300.0
2014-08-13 09:50:00,39.01,39.05,38.74,38.85,92700.0,39.01,39.05,38.74,38.85,92700.0
2014-08-13 10:00:00,38.85,38.99,38.7,38.91,69700.0,38.85,38.99,38.7,38.91,69700.0
2014-08-13 10:10:00,38.91,38.98,38.81,38.87,81900.0,38.91,38.98,38.81,38.87,81900.0
2014-08-13 10:20:00,38.87,38.89,38.71,38.74,44400.0,38.87,38.89,38.71,38.74,44400.0
2014-08-13 10:30:00,38.74,38.77,38.65,38.69,36400.0,38.74,38.77,38.65,38.69,36400.0
2014-08-13 10:40:00,38.71,38.82,38.71,38.82,26000.0,38.71,38.82,38.71,38.82,26000.0
2014-08-13 10:50:00,38.81,38.94,38.81,38.94,24900.0,38.81,38.94,38.81,38.94,24900.0
2014-08-13 11:00:00,38.95,38.99,38.92,38.99,24200.0,38.95,38.99,38.92,38.99,24200.0
2014-08-13 11:10:00,38.99,39.0,38.9,38.92,20300.0,38.99,39.0,38.9,38.92,20300.0
2014-08-13 11:20:00,38.91,38.92,38.77,38.79,32600.0,38.91,38.92,38.77,38.79,32600.0
2014-08-13 11:30:00,38.79,38.84,38.76,38.76,105900.0,38.79,38.84,38.76,38.76,105900.0
2014-08-13 11:40:00,38.76,38.79,38.72,38.72,35800.0,38.76,38.79,38.72,38.72,35800.0
2014-08-13 11:50:00,38.72,38.76,38.72,38.74,19500.0,38.72,38.76,38.72,38.74,19500.0
2014-08-13 12:00:00,38.73,38.76,38.72,38.74,16100.0,38.73,38.76,38.72,38.74,16100.0
2014-08-13 12:10:00,38.74,38.76,38.65,38.66,36000.0,38.74,38.76,38.65,38.66,36000.0
2014-08-13 12:20:00,38.66,38.66,38.52,38.52,93500.0,38.66,38.66,38.52,38.52,93500.0
2014-08-13 12:30:00,38.52,38.57,38.52,38.57,40200.0,38.52,38.57,38.52,38.57,40200.0
2014-08-13 12:40:00,38.58,38.76,38.57,38.74,69200.0,38.58,38.76,38.57,38.74,69200.0
2014-08-13 12:50:00,38.73,38.77,38.69,38.7,14400.0,38.73,38.77,38.69,38.7,14400.0
2014-08-13 13:00:00,38.7,38.72,38.67,38.69,12600.0,38.7,38.72,38.67,38.69,12600.0
2014-08-13 13:10:00,38.68,38.74,38.68,38.72,15600.0,38.68,38.74,38.68,38.72,15600.0
2014-08-13 13:20:00,38.72,38.78,38.72,38.76,9900.0,38.72,38.78,38.72,38.76,9900.0
2014-08-13 13:30:00,38.76,38.79,38.74,38.77,12200.0,38.76,38.79,38.74,38.77,12200.0
2014-08-13 13:40:00,38.77,38.8,38.74,38.79,13900.0,38.77,38.8,38.74,38.79,13900.0
2014-08-13 13:50:00,38.8,38.83,38.79,38.82,26100.0,38.8,38.83,38.79,38.82,26100.0
2014-08-13 14:00:00,38.81,38.88,38.79,38.82,40700.0,38.81,38.88,38.79,38.82,40700.0
2014-08-13 14:10:00,38.82,38.86,38.82,38.83,35900.0,38.82,38.86,38.82,38.83,35900.0
2014-08-13 14:20:00,38.83,38.88,38.8,38.86,11600.0,38.83,38.88,38.8,38.86,11600.0
2014-08-13 14:30:00,38.86,38.9,38.86,38.88,20300.0,38.86,38.9,38.86,38.88,20300.0
2014-08-13 14:40:00,38.88,38.9,38.85,38.87,8800.0,38.88,38.9,38.85,38.87,8800.0
2014-08-13 14:50:00,38.86,38.86,38.8,38.8,19500.0,38.86,38.86,38.8,38.8,19500.0
2014-08-13 15:00:00,38.8,38.81,38.78,38.79,14600.0,38.8,38.81,38.78,38.79,14600.0
2014-08-13 15:10:00,38.79,38.84,38.76,38.84,24600.0,38.79,38.84,38.76,38.84,24600.0
2014-08-13 15:20:00,38.83,38.85,38.78,38.78,28400.0,38.83,38.85,38.78,38.78,28400.0
2014-08-13 15:30:00,38.78,38.8,38.75,38.75,37000.0,38.78,38.8,38.75,38.75,37000.0
2014-08-13 15:40:00,38.75,38.78,38.73,38.73,77600.0,38.75,38.78,38.73,38.73,77600.0
2014-08-13 15:50:00,38.74,38.77,38.71,38.75,195700.0,38.74,38.77,38.71,38.75,195700.0
2014-08-14 09:30:00,38.92,39.04,38.6,38.75,42300.0,38.92,39.04,38.6,38.75,42300.0
2014-08-14 09:40:00,38.76,38.78,38.46,38.47,79600.0,38.76,38.78,38.46,38.47,79600.0
2014-08-14 09:50:00,38.48,38.66,38.46,38.66,32900.0,38.48,38.66,38.46,38.66,32900.0
2014-08-14 10:00:00,38.65,38.7,38.53,38.58,41600.0,38.65,38.7,38.53,38.58,41600.0
2014-08-14 10:10:00,38.56,38.58,38.5,38.54,15100.0,38.56,38.58,38.5,38.54,15100.0
2014-08-14 10:20:00,38.55,38.55,38.29,38.31,69500.0,38.55,38.55,38.29,38.31,69500.0
2014-08-14 10:30:00,38.33,38.55,38.33,38.51,23400.0,38.33,38.55,38.33,38.51,23400.0
2014-08-14 10:40:00,38.5,38.65,38.48,38.65,13600.0,38.5,38.65,38.48,38.65,13600.0
2014-08-14 10:50:00,38.63,38.7,38.57,38.65,18000.0,38.63,38.7,38.57,38.65,18000.0
2014-08-14 11:00:00,38.65,38.7,38.64,38.66,8400.0,38.65,38.7,38.64,38.66,8400.0
2014-08-14 11:10:00,38.69,38.7,38.64,38.67,27700.0,38.69,38.7,38.64,38.67,27700.0
2014-08-14 11:20:00,38.69,38.71,38.64,38.68,51100.0,38.69,38.71,38.64,38.68,51100.0
2014-08-14 11:30:00,38.67,38.72,38.64,38.68,20600.0,38.67,38.72,38.64,38.68,20600.0
2014-08-14 11:40:00,38.68,38.73,38.64,38.72,33300.0,38.68,38.73,38.64,38.72,33300.0
2014-08-14 11:50:00,38.71,38.75,38.7,38.73,18400.0,38.71,38.75,38.7,38.73,18400.0
2014-08-14 12:00:00,38.74,38.75,38.67,38.69,29400.0,38.74,38.75,38.67,38.69,29400.0
2014-08-14 12:10:00,38.69,38.74,38.69,38.74,7200.0,38.69,38.74,38.69,38.74,7200.0
2014-08-14 12:20:00,38.75,38.76,38.71,38.76,14100.0,38.75,38.76,38.71,38.76,14100.0
2014-08-14 12:30:00,38.76,38.77,38.72,38.74,11400.0,38.76,38.77,38.72,38.74,11400.0
2014-08-14 12:40:00,38.73,38.76,38.73,38.75,5700.0,38.73,38.76,38.73,38.75,5700.0
2014-08-14 12:50:00,38.76,38.77,38.74,38.76,9000.0,38.76,38.77,38.74,38.76,9000.0
2014-08-14 13:00:00,38.76,38.78,38.7,38.74,12200.0,38.76,38.78,38.7,38.74,12200.0
2014-08-14 13:10:00,38.75,38.82,38.75,38.81,15800.0,38.75,38.82,38.75,38.81,15800.0
2014-08-14 13:20:00,38.81,38.83,38.72,38.75,25600.0,38.81,38.83,38.72,38.75,25600.0
2014-08-14 13:30:00,38.76,38.78,38.72,38.73,47900.0,38.76,38.78,38.72,38.73,47900.0
2014-08-14 13:40:00,38.73,38.77,38.73,38.76,7900.0,38.73,38.77,38.73,38.76,7900.0
2014-08-14 13:50:00,38.75,38.79,38.73,38.79,21400.0,38.75,38.79,38.73,38.79,21400.0
2014-08-14 14:00:00,38.79,38.81,38.73,38.77,29800.0,38.79,38.81,38.73,38.77,29800.0
2014-08-14 14:10:00,38.77,38.77,38.73,38.74,10800.0,38.77,38.77,38.73,38.74,10800.0
2014-08-14 14:20:00,38.76,38.76,38.72,38.75,17400.0,38.76,38.76,38.72,38.75,17400.0
2014-08-14 14:30:00,38.76,38.81,38.75,38.81,28800.0,38.76,38.81,38.75,38.81,28800.0
2014-08-14 14:40:00,38.82,38.85,38.81,38.85,16600.0,38.82,38.85,38.81,38.85,16600.0
2014-08-14 14:50:00,38.83,38.88,38.83,38.86,23300.0,38.83,38.88,38.83,38.86,23300.0
2014-08-14 15:00:00,38.86,38.86,38.81,38.84,50400.0,38.86,38.86,38.81,38.84,50400.0
2014-08-14 15:10:00,38.84,38.85,38.83,38.85,31700.0,38.84,38.85,38.83,38.85,31700.0
2014-08-14 15:20:00,38.85,38.86,38.82,38.84,22700.0,38.85,38.86,38.82,38.84,22700.0
2014-08-14 15:30:00,38.84,38.86,38.82,38.84,34400.0,38.84,38.86,38.82,38.84,34400.0
2014-08-14 15:40:00,38.84,38.86,38.81,38.81,37400.0,38.84,38.86,38.81,38.81,37400.0
2014-08-14 15:50:00,38.81,38.85,38.69,38.75,241800.0,38.81,38.85,38.69,38.75,241800.0
2014-08-15 09:30:00,38.58,38.97,38.58,38.74,75900.0,38.58,38.97,38.58,38.74,75900.0
2014-08-15 09:40:00,38.74,38.86,38.64,38.69,30800.0,38.74,38.86,38.64,38.69,30800.0
2014-08-15 09:50:00,38.72,38.96,38.72,38.88,22100.0,38.72,38.96,38.72,38.88,22100.0
2014-08-15 10:00:00,38.9,38.96,38.82,38.87,21100.0,38.9,38.96,38.82,38.87,21100.0
2014-08-15 10:10:00,38.92,38.94,38.73,38.77,51900.0,38.92,38.94,38.73,38.77,51900.0
2014-08-15 10:20:00,38.76,38.79,38.63,38.66,45500.0,38.76,38.79,38.63,38.66,45500.0
2014-08-15 10:30:00,38.67,38.69,38.51,38.53,33500.0,38.67,38.69,38.51,38.53,33500.0
2014-08-15 10:40:00,38.54,38.55,38.33,38.39,81800.0,38.54,38.55,38.33,38.39,81800.0
2014-08-15 10:50:00,38.4,38.44,38.25,38.4,77500.0,38.4,38.44,38.25,38.4,77500.0
2014-08-15 11:00:00,38.41,38.41,38.23,38.3,49300.0,38.41,38.41,38.23,38.3,49300.0
2014-08-15 11:10:00,38.32,38.36,38.27,38.27,56000.0,38.32,38.36,38.27,38.27,56000.0
2014-08-15 11:20:00,38.27,38.27,38.15,38.18,39100.0,38.27,38.27,38.15,38.18,39100.0
2014-08-15 11:30:00,38.18,38.2,38.06,38.09,39800.0,38.18,38.2,38.06,38.09,39800.0
2014-08-15 11:40:00,38.09,38.14,38.03,38.08,25200.0,38.09,38.14,38.03,38.08,25200.0
2014-08-15 11:50:00,38.07,38.08,37.95,38.0,51500.0,38.07,38.08,37.95,38.0,51500.0
2014-08-15 12:00:00,37.99,38.03,37.9,38.01,26100.0,37.99,38.03,37.9,38.01,26100.0
2014-08-15 12:10:00,38.01,38.05,37.99,38.05,17900.0,38.01,38.05,37.99,38.05,17900.0
2014-08-15 12:20:00,38.03,38.11,38.01,38.04,76000.0,38.03,38.11,38.01,38.04,76000.0
2014-08-15 12:30:00,38.05,38.14,38.02,38.13,45600.0,38.05,38.14,38.02,38.13,45600.0
2014-08-15 12:40:00,38.13,38.2,38.12,38.14,12400.0,38.13,38.2,38.12,38.14,12400.0
2014-08-15 12:50:00,38.15,38.27,38.14,38.21,12100.0,38.15,38.27,38.14,38.21,12100.0
2014-08-15 13:00:00,38.22,38.32,38.22,38.3,18700.0,38.22,38.32,38.22,38.3,18700.0
2014-08-15 13:10:00,38.3,38.31,38.28,38.28,7000.0,38.3,38.31,38.28,38.28,7000.0
2014-08-15 13:20:00,38.27,38.29,38.21,38.22,12700.0,38.27,38.29,38.21,38.22,12700.0
2014-08-15 13:30:00,38.21,38.21,38.12,38.14,23800.0,38.21,38.21,38.12,38.14,23800.0
2014-08-15 13:40:00,38.14,38.19,38.14,38.15,7000.0,38.14,38.19,38.14,38.15,7000.0
2014-08-15 13:50:00,38.15,38.17,38.07,38.13,11400.0,38.15,38.17,38.07,38.13,11400.0
2014-08-15 14:00:00,38.13,38.16,38.12,38.16,11800.0,38.13,38.16,38.12,38.16,11800.0
2014-08-15 14:10:00,38.15,38.21,38.14,38.19,17200.0,38.15,38.21,38.14,38.19,17200.0
2014-08-15 14:20:00,38.19,38.3,38.19,38.3,26800.0,38.19,38.3,38.19,38.3,26800.0
2014-08-15 14:30:00,38.3,38.35,38.28,38.31,47800.0,38.3,38.35,38.28,38.31,47800.0
2014-08-15 14:40:00,38.32,38.41,38.32,38.4,39500.0,38.32,38.41,38.32,38.4,39500.0
2014-08-15 14:50:00,38.39,38.4,38.36,38.39,17600.0,38.39,38.4,38.36,38.39,17600.0
2014-08-15 15:00:00,38.39,38.43,38.34,38.43,29000.0,38.39,38.43,38.34,38.43,29000.0
2014-08-15 15:10:00,38.43,38.47,38.39,38.39,42000.0,38.43,38.47,38.39,38.39,42000.0
2014-08-15 15:20:00,38.4,38.4,38.24,38.27,50200.0,38.4,38.4,38.24,38.27,50200.0
2014-08-15 15:30:00,38.27,38.41,38.27,38.4,40100.0,38.27,38.41,38.27,38.4,40100.0
2014-08-15 15:40:00,38.4,38.41,38.33,38.35,46500.0,38.4,38.41,38.33,38.35,46500.0
2014-08-15 15:50:00,38.35,38.43,38.35,38.39,92800.0,38.35,38.43,38.35,38.39,92800.0
2014-08-18 09:30:00,38.68,38.92,38.52,38.79,59100.0,38.68,38.92,38.52,38.79,59100.0
2014-08-18 09:40:00,38.78,38.79,38.59,38.59,36900.0,38.78,38.79,38.59,38.59,36900.0
2014-08-18 09:50:00,38.6,38.95,38.6,38.8,64800.0,38.6,38.95,38.6,38.8,64800.0
2014-08-18 10:00:00,38.81,38.82,38.67,38.68,18200.0,38.81,38.82,38.67,38.68,18200.0
2014-08-18 10:10:00,38.68,38.93,38.68,38.93,35100.0,38.68,38.93,38.68,38.93,35100.0
2014-08-18 10:20:00,38.93,38.96,38.89,38.9,30500.0,38.93,38.96,38.89,38.9,30500.0
2014-08-18 10:30:00,38.9,38.93,38.79,38.89,32900.0,38.9,38.93,38.79,38.89,32900.0
2014-08-18 10:40:00,38.87,38.88,38.73,38.78,28600.0,38.87,38.88,38.73,38.78,28600.0
2014-08-18 10:50:00,38.77,38.81,38.72,38.79,25400.0,38.77,38.81,38.72,38.79,25400.0
2014-08-18 11:00:00,38.79,38.8,38.69,38.72,27100.0,38.79,38.8,38.69,38.72,27100.0
2014-08-18 11:10:00,38.72,38.75,38.67,38.75,16000.0,38.72,38.75,38.67,38.75,16000.0
2014-08-18 11:20:00,38.75,38.83,38.72,38.82,33200.0,38.75,38.83,38.72,38.82,33200.0
2014-08-18 11:30:00,38.83,38.83,38.73,38.79,11500.0,38.83,38.83,38.73,38.79,11500.0
2014-08-18 11:40:00,38.79,38.86,38.75,38.77,20800.0,38.79,38.86,38.75,38.77,20800.0
2014-08-18 11:50:00,38.76,38.95,38.54,38.8,32800.0,38.76,38.95,38.54,38.8,32800.0
2014-08-18 12:00:00,38.8,38.82,38.72,38.75,18400.0,38.8,38.82,38.72,38.75,18400.0
2014-08-18 12:10:00,38.75,38.77,38.7,38.71,5600.0,38.75,38.77,38.7,38.71,5600.0
2014-08-18 12:20:00,38.72,38.74,38.69,38.7,9200.0,38.72,38.74,38.69,38.7,9200.0
2014-08-18 12:30:00,38.69,38.7,38.63,38.67,20000.0,38.69,38.7,38.63,38.67,20000.0
2014-08-18 12:40:00,38.66,38.7,38.62,38.69,6900.0,38.66,38.7,38.62,38.69,6900.0
2014-08-18 12:50:00,38.67,38.68,38.61,38.62,17200.0,38.67,38.68,38.61,38.62,17200.0
2014-08-18 13:00:00,38.61,38.62,38.55,38.59,25900.0,38.61,38.62,38.55,38.59,25900.0
2014-08-18 13:10:00,38.58,38.63,38.57,38.62,11500.0,38.58,38.63,38.57,38.62,11500.0
2014-08-18 13:20:00,38.62,38.63,38.59,38.62,17900.0,38.62,38.63,38.59,38.62,17900.0
2014-08-18 13:30:00,38.62,38.74,38.62,38.71,48200.0,38.62,38.74,38.62,38.71,48200.0
2014-08-18 13:40:00,38.7,38.74,38.68,38.73,14600.0,38.7,38.74,38.68,38.73,14600.0
2014-08-18 13:50:00,38.73,38.77,38.71,38.77,12500.0,38.73,38.77,38.71,38.77,12500.0
2014-08-18 14:00:00,38.77,38.82,38.75,38.8,22900.0,38.77,38.82,38.75,38.8,22900.0
2014-08-18 14:10:00,38.81,38.86,38.8,38.84,23700.0,38.81,38.86,38.8,38.84,23700.0
2014-08-18 14:20:00,38.85,38.9,38.84,38.9,13000.0,38.85,38.9,38.84,38.9,13000.0
2014-08-18 14:30:00,38.9,38.9,38.84,38.85,18200.0,38.9,38.9,38.84,38.85,18200.0
2014-08-18 14:40:00,38.84,38.85,38.82,38.84,9700.0,38.84,38.85,38.82,38.84,9700.0
2014-08-18 14:50:00,38.83,38.84,38.78,38.8,13300.0,38.83,38.84,38.78,38.8,13300.0
2014-08-18 15:00:00,38.81,38.81,38.73,38.76,17900.0,38.81,38.81,38.73,38.76,17900.0
2014-08-18 15:10:00,38.76,38.88,38.58,38.79,228900.0,38.76,38.88,38.58,38.79,228900.0
2014-08-18 15:20:00,38.8,38.86,38.76,38.86,103900.0,38.8,38.86,38.76,38.86,103900.0
2014-08-18 15:30:00,38.85,38.87,38.83,38.83,59200.0,38.85,38.87,38.83,38.83,59200.0
2014-08-18 15:40:00,38.82,38.84,38.77,38.8,78400.0,38.82,38.84,38.77,38.8,78400.0
2014-08-18 15:50:00,38.8,38.83,38.75,38.79,150300.0,38.8,38.83,38.75,38.79,150300.0
2014-08-19 09:30:00,39.01,39.22,38.91,39.14,94600.0,39.01,39.22,38.91,39.14,94600.0
2014-08-19 09:40:00,39.1,39.4,39.1,39.39,136800.0,39.1,39.4,39.1,39.39,136800.0
2014-08-19 09:50:00,39.4,39.58,39.37,39.54,98600.0,39.4,39.58,39.37,39.54,98600.0
2014-08-19 10:00:00,39.54,39.65,39.5,39.61,107700.0,39.54,39.65,39.5,39.61,107700.0
2014-08-19 10:10:00,39.61,39.72,39.61,39.69,67400.0,39.61,39.72,39.61,39.69,67400.0
2014-08-19 10:20:00,39.7,39.79,39.7,39.73,54600.0,39.7,39.79,39.7,39.73,54600.0
2014-08-19 10:30:00,39.71,39.71,39.55,39.7,57900.0,39.71,39.71,39.55,39.7,57900.0
2014-08-19 10:40:00,39.69,39.92,39.68,39.91,130700.0,39.69,39.92,39.68,39.91,130700.0
2014-08-19 10:50:00,39.91,40.05,39.9,39.98,111400.0,39.91,40.05,39.9,39.98,111400.0
2014-08-19 11:00:00,39.99,40.01,39.9,39.91,42400.0,39.99,40.01,39.9,39.91,42400.0
2014-08-19 11:10:00,39.91,39.95,39.87,39.87,48300.0,39.91,39.95,39.87,39.87,48300.0
2014-08-19 11:20:00,39.87,39.94,39.81,39.92,82100.0,39.87,39.94,39.81,39.92,82100.0
2014-08-19 11:30:00,39.94,40.09,39.92,40.02,51300.0,39.94,40.09,39.92,40.02,51300.0
2014-08-19 11:40:00,40.01,40.03,39.98,40.03,185600.0,40.01,40.03,39.98,40.03,185600.0
2014-08-19 11:50:00,40.03,40.05,39.97,39.99,49200.0,40.03,40.05,39.97,39.99,49200.0
2014-08-19 12:00:00,39.99,40.0,39.88,39.93,29700.0,39.99,40.0,39.88,39.93,29700.0
2014-08-19 12:10:00,39.92,39.93,39.86,39.92,19200.0,39.92,39.93,39.86,39.92,19200.0
2014-08-19 12:20:00,39.92,39.95,39.88,39.89,20500.0,39.92,39.95,39.88,39.89,20500.0
2014-08-19 12:30:00,39.89,39.9,39.82,39.82,17500.0,39.89,39.9,39.82,39.82,17500.0
2014-08-19 12:40:00,39.82,39.82,39.72,39.73,18800.0,39.82,39.82,39.72,39.73,18800.0
2014-08-19 12:50:00,39.73,39.74,39.67,39.73,27200.0,39.73,39.74,39.67,39.73,27200.0
2014-08-19 13:00:00,39.74,39.84,39.74,39.81,30500.0,39.74,39.84,39.74,39.81,30500.0
2014-08-19 13:10:00,39.81,39.84,39.8,39.84,24600.0,39.81,39.84,39.8,39.84,24600.0
2014-08-19 13:20:00,39.83,39.85,39.81,39.84,26400.0,39.83,39.85,39.81,39.84,26400.0
2014-08-19 13:30:00,39.85,39.85,39.8,39.84,28100.0,39.85,39.85,39.8,39.84,28100.0
2014-08-19 13:40:00,39.83,39.85,39.8,39.85,20900.0,39.83,39.85,39.8,39.85,20900.0
2014-08-19 13:50:00,39.85,39.85,39.83,39.84,25100.0,39.85,39.85,39.83,39.84,25100.0
2014-08-19 14:00:00,39.84,39.94,39.84,39.94,76100.0,39.84,39.94,39.84,39.94,76100.0
2014-08-19 14:10:00,39.95,39.95,39.85,39.92,45400.0,39.95,39.95,39.85,39.92,45400.0
2014-08-19 14:20:00,39.93,39.95,39.88,39.89,35900.0,39.93,39.95,39.88,39.89,35900.0
2014-08-19 14:30:00,39.89,39.91,39.87,39.88,30900.0,39.89,39.91,39.87,39.88,30900.0
2014-08-19 14:40:00,39.88,39.91,39.88,39.89,34700.0,39.88,39.91,39.88,39.89,34700.0
2014-08-19 14:50:00,39.89,39.9,39.87,39.9,49000.0,39.89,39.9,39.87,39.9,49000.0
2014-08-19 15:00:00,39.9,39.9,39.87,39.88,29800.0,39.9,39.9,39.87,39.88,29800.0
2014-08-19 15:10:00,39.88,39.93,39.88,39.91,36800.0,39.88,39.93,39.88,39.91,36800.0
2014-08-19 15:20:00,39.91,39.99,39.91,39.99,69400.0,39.91,39.99,39.91,39.99,69400.0
2014-08-19 15:30:00,39.99,40.01,39.97,39.98,99100.0,39.99,40.01,39.97,39.98,99100.0
2014-08-19 15:40:00,39.98,39.99,39.95,39.98,114200.0,39.98,39.99,39.95,39.98,114200.0
2014-08-19 15:50:00,39.99,40.0,39.98,39.99,233600.0,39.99,40.0,39.98,39.99,233600.0
2014-08-20 09:30:00,39.94,39.96,39.76,39.93,44500.0,39.94,39.96,39.76,39.93,44500.0
2014-08-20 09:40:00,39.94,40.02,39.81,39.83,58300.0,39.94,40.02,39.81,39.83,58300.0
2014-08-20 09:50:00,39.82,39.82,39.65,39.68,30600.0,39.82,39.82,39.65,39.68,30600.0
2014-08-20 10:00:00,39.68,39.8,39.61,39.72,39900.0,39.68,39.8,39.61,39.72,39900.0
2014-08-20 10:10:00,39.72,39.82,39.67,39.8,41000.0,39.72,39.82,39.67,39.8,41000.0
2014-08-20 10:20:00,39.8,39.93,39.8,39.88,46100.0,39.8,39.93,39.8,39.88,46100.0
2014-08-20 10:30:00,39.88,40.0,39.88,40.0,41100.0,39.88,40.0,39.88,40.0,41100.0
2014-08-20 10:40:00,40.0,40.04,39.91,40.0,46600.0,40.0,40.04,39.91,40.0,46600.0
2014-08-20 10:50:00,40.0,40.05,39.97,40.04,105400.0,40.0,40.05,39.97,40.04,105400.0
2014-08-20 11:00:00,40.05,40.19,40.05,40.19,88600.0,40.05,40.19,40.05,40.19,88600.0
2014-08-20 11:10:00,40.17,40.17,40.01,40.01,39800.0,40.17,40.17,40.01,40.01,39800.0
2014-08-20 11:20:00,40.02,40.17,40.0,40.11,78900.0,40.02,40.17,40.0,40.11,78900.0
2014-08-20 11:30:00,40.12,40.19,40.12,40.17,29600.0,40.12,40.19,40.12,40.17,29600.0
2014-08-20 11:40:00,40.17,40.25,40.15,40.23,203200.0,40.17,40.25,40.15,40.23,203200.0
2014-08-20 11:50:00,40.22,40.23,40.17,40.19,38600.0,40.22,40.23,40.17,40.19,38600.0
2014-08-20 12:00:00,40.19,40.19,40.09,40.16,21700.0,40.19,40.19,40.09,40.16,21700.0
2014-08-20 12:10:00,40.15,40.17,40.1,40.15,13300.0,40.15,40.17,40.1,40.15,13300.0
2014-08-20 12:20:00,40.15,40.16,40.11,40.13,15500.0,40.15,40.16,40.11,40.13,15500.0
2014-08-20 12:30:00,40.13,40.17,40.12,40.16,18200.0,40.13,40.17,40.12,40.16,18200.0
2014-08-20 12:40:00,40.15,40.17,40.09,40.15,14900.0,40.15,40.17,40.09,40.15,14900.0
2014-08-20 12:50:00,40.15,40.16,40.08,40.16,14300.0,40.15,40.16,40.08,40.16,14300.0
2014-08-20 13:00:00,40.15,40.17,40.12,40.13,16200.0,40.15,40.17,40.12,40.13,16200.0
2014-08-20 13:10:00,40.15,40.15,40.11,40.14,13900.0,40.15,40.15,40.11,40.14,13900.0
2014-08-20 13:20:00,40.14,40.15,40.11,40.14,29700.0,40.14,40.15,40.11,40.14,29700.0
2014-08-20 13:30:00,40.14,40.14,40.04,40.08,41900.0,40.14,40.14,40.04,40.08,41900.0
2014-08-20 13:40:00,40.08,40.15,40.08,40.13,19800.0,40.08,40.15,40.08,40.13,19800.0
2014-08-20 13:50:00,40.15,40.18,40.13,40.17,24000.0,40.15,40.18,40.13,40.17,24000.0
2014-08-20 14:00:00,40.17,40.17,40.0,40.03,41700.0,40.17,40.17,40.0,40.03,41700.0
2014-08-20 14:10:00,40.05,40.11,40.01,40.03,34600.0,40.05,40.11,40.01,40.03,34600.0
2014-08-20 14:20:00,40.03,40.06,40.0,40.06,34700.0,40.03,40.06,40.0,40.06,34700.0
2014-08-20 14:30:00,40.06,40.11,40.06,40.08,21700.0,40.06,40.11,40.06,40.08,21700.0
2014-08-20 14:40:00,40.08,40.13,40.07,40.13,85100.0,40.08,40.13,40.07,40.13,85100.0
2014-08-20 14:50:00,40.12,40.14,40.1,40.13,35600.0,40.12,40.14,40.1,40.13,35600.0
2014-08-20 15:00:00,40.14,40.15,40.09,40.14,43600.0,40.14,40.15,40.09,40.14,43600.0
2014-08-20 15:10:00,40.15,40.15,40.13,40.13,36900.0,40.15,40.15,40.13,40.13,36900.0
2014-08-20 15:20:00,40.13,40.15,40.11,40.11,192000.0,40.13,40.15,40.11,40.11,192000.0
2014-08-20 15:30:00,40.12,40.12,40.04,40.05,106600.0,40.12,40.12,40.04,40.05,106600.0
2014-08-20 15:40:00,40.05,40.08,40.02,40.05,85600.0,40.05,40.08,40.02,40.05,85600.0
2014-08-20 15:50:00,40.05,40.06,39.97,40.0,148500.0,40.05,40.06,39.97,40.0,148500.0
2014-08-21 09:30:00,40.02,40.25,40.0,40.05,48600.0,40.02,40.25,40.0,40.05,48600.0
2014-08-21 09:40:00,40.05,40.06,39.91,39.97,25600.0,40.05,40.06,39.91,39.97,25600.0
2014-08-21 09:50:00,39.97,40.08,39.91,39.96,28800.0,39.97,40.08,39.91,39.96,28800.0
2014-08-21 10:00:00,39.97,40.09,39.82,39.82,26900.0,39.97,40.09,39.82,39.82,26900.0
2014-08-21 10:10:00,39.8,39.92,39.67,39.9,39700.0,39.8,39.92,39.67,39.9,39700.0
2014-08-21 10:20:00,39.9,40.0,39.85,39.87,60600.0,39.9,40.0,39.85,39.87,60600.0
2014-08-21 10:30:00,39.87,39.95,39.87,39.91,43700.0,39.87,39.95,39.87,39.91,43700.0
2014-08-21 10:40:00,39.91,39.93,39.86,39.89,34700.0,39.91,39.93,39.86,39.89,34700.0
2014-08-21 10:50:00,39.88,39.95,39.88,39.92,23100.0,39.88,39.95,39.88,39.92,23100.0
2014-08-21 11:00:00,39.93,39.96,39.92,39.93,15600.0,39.93,39.96,39.92,39.93,15600.0
2014-08-21 11:10:00,39.94,40.0,39.94,39.99,13700.0,39.94,40.0,39.94,39.99,13700.0
2014-08-21 11:20:00,39.98,39.99,39.93,39.96,14900.0,39.98,39.99,39.93,39.96,14900.0
2014-08-21 11:30:00,39.96,40.0,39.95,40.0,9500.0,39.96,40.0,39.95,40.0,9500.0
2014-08-21 11:40:00,40.0,40.06,39.99,40.01,125100.0,40.0,40.06,39.99,40.01,125100.0
2014-08-21 11:50:00,40.02,40.03,40.0,40.02,18300.0,40.02,40.03,40.0,40.02,18300.0
2014-08-21 12:00:00,40.02,40.02,39.9,39.92,16900.0,40.02,40.02,39.9,39.92,16900.0
2014-08-21 12:10:00,39.93,40.0,39.92,40.0,26400.0,39.93,40.0,39.92,40.0,26400.0
2014-08-21 12:20:00,39.98,39.99,39.95,39.96,6200.0,39.98,39.99,39.95,39.96,6200.0
2014-08-21 12:30:00,39.96,40.0,39.95,40.0,21100.0,39.96,40.0,39.95,40.0,21100.0
2014-08-21 12:40:00,40.01,40.01,39.97,39.98,15400.0,40.01,40.01,39.97,39.98,15400.0
2014-08-21 12:50:00,39.97,39.99,39.93,39.99,13600.0,39.97,39.99,39.93,39.99,13600.0
2014-08-21 13:00:00,39.99,39.99,39.95,39.96,13800.0,39.99,39.99,39.95,39.96,13800.0
2014-08-21 13:10:00,39.97,40.01,39.97,40.0,8800.0,39.97,40.01,39.97,40.0,8800.0
2014-08-21 13:20:00,39.99,40.03,39.98,40.03,48300.0,39.99,40.03,39.98,40.03,48300.0
2014-08-21 13:30:00,40.03,40.03,39.98,40.0,67500.0,40.03,40.03,39.98,40.0,67500.0
2014-08-21 13:40:00,40.01,40.04,39.98,40.04,34300.0,40.01,40.04,39.98,40.04,34300.0
2014-08-21 13:50:00,40.04,40.09,40.03,40.08,23300.0,40.04,40.09,40.03,40.08,23300.0
2014-08-21 14:00:00,40.08,40.09,40.04,40.05,19300.0,40.08,40.09,40.04,40.05,19300.0
2014-08-21 14:10:00,40.05,40.1,40.02,40.09,30900.0,40.05,40.1,40.02,40.09,30900.0
2014-08-21 14:20:00,40.1,40.1,40.07,40.07,20900.0,40.1,40.1,40.07,40.07,20900.0
2014-08-21 14:30:00,40.06,40.09,40.0,40.01,36400.0,40.06,40.09,40.0,40.01,36400.0
2014-08-21 14:40:00,40.01,40.04,40.0,40.02,64300.0,40.01,40.04,40.0,40.02,64300.0
2014-08-21 14:50:00,40.02,40.03,39.97,40.01,28600.0,40.02,40.03,39.97,40.01,28600.0
2014-08-21 15:00:00,40.0,40.01,39.96,39.98,34900.0,40.0,40.01,39.96,39.98,34900.0
2014-08-21 15:10:00,39.98,39.99,39.9,39.93,32100.0,39.98,39.99,39.9,39.93,32100.0
2014-08-21 15:20:00,39.93,39.95,39.92,39.94,21500.0,39.93,39.95,39.92,39.94,21500.0
2014-08-21 15:30:00,39.93,39.95,39.89,39.9,51300.0,39.93,39.95,39.89,39.9,51300.0
2014-08-21 15:40:00,39.9,39.91,39.87,39.9,58500.0,39.9,39.91,39.87,39.9,58500.0
2014-08-21 15:50:00,39.9,39.9,39.77,39.81,144000.0,39.9,39.9,39.77,39.81,144000.0
2014-08-22 09:30:00,39.92,39.98,39.5,39.66,46500.0,39.92,39.98,39.5,39.66,46500.0
2014-08-22 09:40:00,39.66,39.74,39.51,39.58,29200.0,39.66,39.74,39.51,39.58,29200.0
2014-08-22 09:50:00,39.57,39.74,39.56,39.73,33800.0,39.57,39.74,39.56,39.73,33800.0
2014-08-22 10:00:00,39.75,40.11,39.69,40.11,65600.0,39.75,40.11,39.69,40.11,65600.0
2014-08-22 10:10:00,40.11,40.12,40.0,40.04,52800.0,40.11,40.12,40.0,40.04,52800.0
2014-08-22 10:20:00,40.04,40.1,40.01,40.1,64700.0,40.04,40.1,40.01,40.1,64700.0
2014-08-22 10:30:00,40.09,40.1,40.06,40.09,54000.0,40.09,40.1,40.06,40.09,54000.0
2014-08-22 10:40:00,40.08,40.09,40.03,40.09,38000.0,40.08,40.09,40.03,40.09,38000.0
2014-08-22 10:50:00,40.08,40.08,39.9,39.97,27500.0,40.08,40.08,39.9,39.97,27500.0
2014-08-22 11:00:00,39.95,40.01,39.87,40.0,11800.0,39.95,40.01,39.87,40.0,11800.0
2014-08-22 11:10:00,40.0,40.01,39.93,40.0,17400.0,40.0,40.01,39.93,40.0,17400.0
2014-08-22 11:20:00,40.0,40.01,39.96,39.97,39800.0,40.0,40.01,39.96,39.97,39800.0
2014-08-22 11:30:00,39.96,40.04,39.96,40.03,53500.0,39.96,40.04,39.96,40.03,53500.0
2014-08-22 11:40:00,40.04,40.04,39.98,40.02,19200.0,40.04,40.04,39.98,40.02,19200.0
2014-08-22 11:50:00,40.02,40.09,39.98,39.98,69100.0,40.02,40.09,39.98,39.98,69100.0
2014-08-22 12:00:00,39.98,40.09,39.94,40.07,257600.0,39.98,40.09,39.94,40.07,257600.0
2014-08-22 12:10:00,40.08,40.17,40.05,40.14,38000.0,40.08,40.17,40.05,40.14,38000.0
2014-08-22 12:20:00,40.15,40.2,40.14,40.19,38500.0,40.15,40.2,40.14,40.19,38500.0
2014-08-22 12:30:00,40.2,40.2,40.15,40.17,14400.0,40.2,40.2,40.15,40.17,14400.0
2014-08-22 12:40:00,40.18,40.18,40.07,40.1,12500.0,40.18,40.18,40.07,40.1,12500.0
2014-08-22 12:50:00,40.11,40.15,40.08,40.15,10600.0,40.11,40.15,40.08,40.15,10600.0
2014-08-22 13:00:00,40.15,40.18,40.08,40.08,29700.0,40.15,40.18,40.08,40.08,29700.0
2014-08-22 13:10:00,40.08,40.11,40.05,40.11,19400.0,40.08,40.11,40.05,40.11,19400.0
2014-08-22 13:20:00,40.13,40.15,40.11,40.12,19800.0,40.13,40.15,40.11,40.12,19800.0
2014-08-22 13:30:00,40.12,40.14,40.1,40.12,27000.0,40.12,40.14,40.1,40.12,27000.0
2014-08-22 13:40:00,40.12,40.15,40.09,40.13,18200.0,40.12,40.15,40.09,40.13,18200.0
2014-08-22 13:50:00,40.14,40.22,40.14,40.21,42400.0,40.14,40.22,40.14,40.21,42400.0
2014-08-22 14:00:00,40.21,40.25,40.21,40.25,29900.0,40.21,40.25,40.21,40.25,29900.0
2014-08-22 14:10:00,40.25,40.38,40.25,40.35,61800.0,40.25,40.38,40.25,40.35,61800.0
2014-08-22 14:20:00,40.35,40.44,40.34,40.39,63400.0,40.35,40.44,40.34,40.39,63400.0
2014-08-22 14:30:00,40.38,40.39,40.33,40.39,39200.0,40.38,40.39,40.33,40.39,39200.0
2014-08-22 14:40:00,40.39,40.44,40.34,40.4,46300.0,40.39,40.44,40.34,40.4,46300.0
2014-08-22 14:50:00,40.4,40.5,40.34,40.4,115600.0,40.4,40.5,40.34,40.4,115600.0
2014-08-22 15:00:00,40.42,40.45,40.38,40.39,61200.0,40.42,40.45,40.38,40.39,61200.0
2014-08-22 15:10:00,40.39,40.42,40.34,40.34,45700.0,40.39,40.42,40.34,40.34,45700.0
2014-08-22 15:20:00,40.34,40.48,40.33,40.48,107800.0,40.34,40.48,40.33,40.48,107800.0
2014-08-22 15:30:00,40.48,40.62,40.47,40.62,179100.0,40.48,40.62,40.47,40.62,179100.0
2014-08-22 15:40:00,40.62,40.66,40.46,40.47,114300.0,40.62,40.66,40.46,40.47,114300.0
2014-08-22 15:50:00,40.48,40.5,40.4,40.44,272800.0,40.48,40.5,40.4,40.44,272800.0
2014-08-25 09:30:00,40.81,40.88,40.3,40.53,90900.0,40.81,40.88,40.3,40.53,90900.0
2014-08-25 09:40:00,40.52,40.86,40.42,40.86,59300.0,40.52,40.86,40.42,40.86,59300.0
2014-08-25 09:50:00,40.83,40.99,40.77,40.9,68500.0,40.83,40.99,40.77,40.9,68500.0
2014-08-25 10:00:00,40.92,40.97,40.83,40.97,41000.0,40.92,40.97,40.83,40.97,41000.0
2014-08-25 10:10:00,40.98,41.0,40.86,40.91,57500.0,40.98,41.0,40.86,40.91,57500.0
2014-08-25 10:20:00,40.91,40.97,40.83,40.87,28200.0,40.91,40.97,40.83,40.87,28200.0
2014-08-25 10:30:00,40.86,40.94,40.82,40.92,37800.0,40.86,40.94,40.82,40.92,37800.0
2014-08-25 10:40:00,40.92,40.98,40.87,40.97,17300.0,40.92,40.98,40.87,40.97,17300.0
2014-08-25 10:50:00,40.97,41.0,40.92,40.95,33800.0,40.97,41.0,40.92,40.95,33800.0
2014-08-25 11:00:00,40.95,40.99,40.86,40.88,39400.0,40.95,40.99,40.86,40.88,39400.0
2014-08-25 11:10:00,40.86,40.95,40.85,40.91,21200.0,40.86,40.95,40.85,40.91,21200.0
2014-08-25 11:20:00,40.91,40.91,40.83,40.85,14200.0,40.91,40.91,40.83,40.85,14200.0
2014-08-25 11:30:00,40.85,40.9,40.82,40.82,16500.0,40.85,40.9,40.82,40.82,16500.0
2014-08-25 11:40:00,40.81,40.93,40.81,40.87,26300.0,40.81,40.93,40.81,40.87,26300.0
2014-08-25 11:50:00,40.86,40.92,40.81,40.85,26300.0,40.86,40.92,40.81,40.85,26300.0
2014-08-25 12:00:00,40.84,40.84,40.74,40.75,17600.0,40.84,40.84,40.74,40.75,17600.0
2014-08-25 12:10:00,40.74,40.76,40.69,40.76,19000.0,40.74,40.76,40.69,40.76,19000.0
2014-08-25 12:20:00,40.76,40.89,40.7,40.81,83300.0,40.76,40.89,40.7,40.81,83300.0
2014-08-25 12:30:00,40.82,40.98,40.82,40.95,40400.0,40.82,40.98,40.82,40.95,40400.0
2014-08-25 12:40:00,40.94,40.98,40.91,40.93,17600.0,40.94,40.98,40.91,40.93,17600.0
2014-08-25 12:50:00,40.92,40.95,40.9,40.95,20400.0,40.92,40.95,40.9,40.95,20400.0
2014-08-25 13:00:00,40.94,40.94,40.84,40.84,40100.0,40.94,40.94,40.84,40.84,40100.0
2014-08-25 13:10:00,40.85,40.87,40.82,40.86,15800.0,40.85,40.87,40.82,40.86,15800.0
2014-08-25 13:20:00,40.86,40.88,40.84,40.86,35800.0,40.86,40.88,40.84,40.86,35800.0
2014-08-25 13:30:00,40.86,40.88,40.84,40.84,15900.0,40.86,40.88,40.84,40.84,15900.0
2014-08-25 13:40:00,40.84,40.93,40.84,40.87,50000.0,40.84,40.93,40.84,40.87,50000.0
2014-08-25 13:50:00,40.86,40.93,40.86,40.88,19600.0,40.86,40.93,40.86,40.88,19600.0
2014-08-25 14:00:00,40.89,40.93,40.86,40.92,25400.0,40.89,40.93,40.86,40.92,25400.0
2014-08-25 14:10:00,40.92,40.93,40.88,40.89,20600.0,40.92,40.93,40.88,40.89,20600.0
2014-08-25 14:20:00,40.9,40.9,40.85,40.85,16200.0,40.9,40.9,40.85,40.85,16200.0
2014-08-25 14:30:00,40.85,40.93,40.81,40.92,35800.0,40.85,40.93,40.81,40.92,35800.0
2014-08-25 14:40:00,40.92,40.93,40.87,40.93,24300.0,40.92,40.93,40.87,40.93,24300.0
2014-08-25 14:50:00,40.93,40.96,40.89,40.91,40200.0,40.93,40.96,40.89,40.91,40200.0
2014-08-25 15:00:00,40.91,40.93,40.9,40.9,31900.0,40.91,40.93,40.9,40.9,31900.0
2014-08-25 15:10:00,40.9,40.93,40.88,40.9,49900.0,40.9,40.93,40.88,40.9,49900.0
2014-08-25 15:20:00,40.9,40.94,40.83,40.85,70200.0,40.9,40.94,40.83,40.85,70200.0
2014-08-25 15:30:00,40.85,40.89,40.84,40.85,56900.0,40.85,40.89,40.84,40.85,56900.0
2014-08-25 15:40:00,40.85,40.89,40.83,40.84,127000.0,40.85,40.89,40.83,40.84,127000.0
2014-08-25 15:50:00,40.84,40.85,40.82,40.83,141000.0,40.84,40.85,40.82,40.83,141000.0
2014-08-26 09:30:00,40.87,41.45,40.77,41.45,97000.0,40.87,41.45,40.77,41.45,97000.0
2014-08-26 09:40:00,41.42,41.45,41.19,41.34,97200.0,41.42,41.45,41.19,41.34,97200.0
2014-08-26 09:50:00,41.39,41.5,41.33,41.38,40100.0,41.39,41.5,41.33,41.38,40100.0
2014-08-26 10:00:00,41.37,41.41,41.29,41.35,83300.0,41.37,41.41,41.29,41.35,83300.0
2014-08-26 10:10:00,41.34,41.46,41.33,41.43,48500.0,41.34,41.46,41.33,41.43,48500.0
2014-08-26 10:20:00,41.42,41.65,41.33,41.62,54300.0,41.42,41.65,41.33,41.62,54300.0
2014-08-26 10:30:00,41.62,41.83,41.6,41.82,68300.0,41.62,41.83,41.6,41.82,68300.0
2014-08-26 10:40:00,41.82,41.9,41.76,41.88,80400.0,41.82,41.9,41.76,41.88,80400.0
2014-08-26 10:50:00,41.87,41.95,41.79,41.94,75100.0,41.87,41.95,41.79,41.94,75100.0
2014-08-26 11:00:00,41.94,42.13,41.92,41.98,171100.0,41.94,42.13,41.92,41.98,171100.0
2014-08-26 11:10:00,41.98,42.1,41.98,42.05,52800.0,41.98,42.1,41.98,42.05,52800.0
2014-08-26 11:20:00,42.05,42.14,42.01,42.1,49900.0,42.05,42.14,42.01,42.1,49900.0
2014-08-26 11:30:00,42.11,42.11,41.94,41.99,62700.0,42.11,42.11,41.94,41.99,62700.0
2014-08-26 11:40:00,42.0,42.08,41.98,42.02,71000.0,42.0,42.08,41.98,42.02,71000.0
2014-08-26 11:50:00,42.0,42.02,41.87,41.88,28900.0,42.0,42.02,41.87,41.88,28900.0
2014-08-26 12:00:00,41.88,41.89,41.78,41.85,27400.0,41.88,41.89,41.78,41.85,27400.0
2014-08-26 12:10:00,41.84,41.94,41.8,41.83,15800.0,41.84,41.94,41.8,41.83,15800.0
2014-08-26 12:20:00,41.83,41.84,41.7,41.73,24900.0,41.83,41.84,41.7,41.73,24900.0
2014-08-26 12:30:00,41.73,41.87,41.73,41.87,37700.0,41.73,41.87,41.73,41.87,37700.0
2014-08-26 12:40:00,41.86,41.89,41.83,41.87,11400.0,41.86,41.89,41.83,41.87,11400.0
2014-08-26 12:50:00,41.88,41.99,41.86,41.95,35300.0,41.88,41.99,41.86,41.95,35300.0
2014-08-26 13:00:00,41.96,42.01,41.87,41.89,34700.0,41.96,42.01,41.87,41.89,34700.0
2014-08-26 13:10:00,41.89,41.96,41.89,41.92,31600.0,41.89,41.96,41.89,41.92,31600.0
2014-08-26 13:20:00,41.93,41.93,41.75,41.82,23100.0,41.93,41.93,41.75,41.82,23100.0
2014-08-26 13:30:00,41.78,41.82,41.68,41.69,34200.0,41.78,41.82,41.68,41.69,34200.0
2014-08-26 13:40:00,41.7,41.71,41.62,41.64,19600.0,41.7,41.71,41.62,41.64,19600.0
2014-08-26 13:50:00,41.65,41.77,41.65,41.74,15600.0,41.65,41.77,41.65,41.74,15600.0
2014-08-26 14:00:00,41.76,41.84,41.75,41.81,16700.0,41.76,41.84,41.75,41.81,16700.0
2014-08-26 14:10:00,41.82,41.85,41.76,41.84,19500.0,41.82,41.85,41.76,41.84,19500.0
2014-08-26 14:20:00,41.84,41.9,41.84,41.88,30500.0,41.84,41.9,41.84,41.88,30500.0
2014-08-26 14:30:00,41.88,41.89,41.83,41.83,31200.0,41.88,41.89,41.83,41.83,31200.0
2014-08-26 14:40:00,41.83,41.86,41.77,41.77,25700.0,41.83,41.86,41.77,41.77,25700.0
2014-08-26 14:50:00,41.77,41.78,41.71,41.73,30200.0,41.77,41.78,41.71,41.73,30200.0
2014-08-26 15:00:00,41.74,41.79,41.73,41.75,32800.0,41.74,41.79,41.73,41.75,32800.0
2014-08-26 15:10:00,41.75,41.77,41.7,41.74,37600.0,41.75,41.77,41.7,41.74,37600.0
2014-08-26 15:20:00,41.75,41.77,41.73,41.73,46400.0,41.75,41.77,41.73,41.73,46400.0
2014-08-26 15:30:00,41.73,41.75,41.7,41.7,56500.0,41.73,41.75,41.7,41.7,56500.0
2014-08-26 15:40:00,41.7,41.75,41.68,41.68,109000.0,41.7,41.75,41.68,41.68,109000.0
2014-08-26 15:50:00,41.69,41.71,41.55,41.66,259900.0,41.69,41.71,41.55,41.66,259900.0
2014-08-27 09:30:00,41.67,41.94,41.53,41.53,98000.0,41.67,41.94,41.53,41.53,98000.0
2014-08-27 09:40:00,41.54,41.63,41.46,41.53,96800.0,41.54,41.63,41.46,41.53,96800.0
2014-08-27 09:50:00,41.53,41.61,41.5,41.54,67400.0,41.53,41.61,41.5,41.54,67400.0
2014-08-27 10:00:00,41.53,41.68,41.53,41.65,35500.0,41.53,41.68,41.53,41.65,35500.0
2014-08-27 10:10:00,41.65,41.66,41.59,41.61,46500.0,41.65,41.66,41.59,41.61,46500.0
2014-08-27 10:20:00,41.62,41.69,41.56,41.56,32400.0,41.62,41.69,41.56,41.56,32400.0
2014-08-27 10:30:00,41.56,41.68,41.54,41.63,15900.0,41.56,41.68,41.54,41.63,15900.0
2014-08-27 10:40:00,41.64,41.77,41.58,41.74,32800.0,41.64,41.77,41.58,41.74,32800.0
2014-08-27 10:50:00,41.75,41.77,41.68,41.69,13200.0,41.75,41.77,41.68,41.69,13200.0
2014-08-27 11:00:00,41.69,41.72,41.66,41.67,18800.0,41.69,41.72,41.66,41.67,18800.0
2014-08-27 11:10:00,41.68,41.7,41.62,41.62,55500.0,41.68,41.7,41.62,41.62,55500.0
2014-08-27 11:20:00,41.61,41.62,41.5,41.51,20200.0,41.61,41.62,41.5,41.51,20200.0
2014-08-27 11:30:00,41.5,41.59,41.49,41.53,25900.0,41.5,41.59,41.49,41.53,25900.0
2014-08-27 11:40:00,41.52,41.54,41.46,41.48,41700.0,41.52,41.54,41.46,41.48,41700.0
2014-08-27 11:50:00,41.48,41.54,41.48,41.48,11900.0,41.48,41.54,41.48,41.48,11900.0
2014-08-27 12:00:00,41.48,41.48,41.31,41.35,31500.0,41.48,41.48,41.31,41.35,31500.0
2014-08-27 12:10:00,41.35,41.42,41.35,41.37,7000.0,41.35,41.42,41.35,41.37,7000.0
2014-08-27 12:20:00,41.36,41.52,41.35,41.5,26900.0,41.36,41.52,41.35,41.5,26900.0
2014-08-27 12:30:00,41.5,41.53,41.43,41.44,8000.0,41.5,41.53,41.43,41.44,8000.0
2014-08-27 12:40:00,41.43,41.44,41.4,41.41,10300.0,41.43,41.44,41.4,41.41,10300.0
2014-08-27 12:50:00,41.43,41.49,41.43,41.44,4300.0,41.43,41.49,41.43,41.44,4300.0
2014-08-27 13:00:00,41.44,41.47,41.43,41.45,7200.0,41.44,41.47,41.43,41.45,7200.0
2014-08-27 13:10:00,41.43,41.47,41.43,41.43,12900.0,41.43,41.47,41.43,41.43,12900.0
2014-08-27 13:20:00,41.43,41.43,41.4,41.41,2800.0,41.43,41.43,41.4,41.41,2800.0
2014-08-27 13:30:00,41.41,41.41,41.28,41.3,15900.0,41.41,41.41,41.28,41.3,15900.0
2014-08-27 13:40:00,41.3,41.42,41.29,41.4,12900.0,41.3,41.42,41.29,41.4,12900.0
2014-08-27 13:50:00,41.4,41.52,41.4,41.52,12500.0,41.4,41.52,41.4,41.52,12500.0
2014-08-27 14:00:00,41.53,41.55,41.47,41.54,34000.0,41.53,41.55,41.47,41.54,34000.0
2014-08-27 14:10:00,41.53,41.63,41.52,41.6,36800.0,41.53,41.63,41.52,41.6,36800.0
2014-08-27 14:20:00,41.61,41.66,41.59,41.61,25900.0,41.61,41.66,41.59,41.61,25900.0
2014-08-27 14:30:00,41.6,41.62,41.55,41.58,20800.0,41.6,41.62,41.55,41.58,20800.0
2014-08-27 14:40:00,41.58,41.58,41.48,41.53,13700.0,41.58,41.58,41.48,41.53,13700.0
2014-08-27 14:50:00,41.53,41.53,41.44,41.44,14600.0,41.53,41.53,41.44,41.44,14600.0
2014-08-27 15:00:00,41.45,41.46,41.36,41.38,13400.0,41.45,41.46,41.36,41.38,13400.0
2014-08-27 15:10:00,41.38,41.43,41.37,41.43,15900.0,41.38,41.43,41.37,41.43,15900.0
2014-08-27 15:20:00,41.43,41.48,41.43,41.43,42200.0,41.43,41.48,41.43,41.43,42200.0
2014-08-27 15:30:00,41.43,41.54,41.42,41.45,27200.0,41.43,41.54,41.42,41.45,27200.0
2014-08-27 15:40:00,41.46,41.5,41.44,41.5,44900.0,41.46,41.5,41.44,41.5,44900.0
2014-08-27 15:50:00,41.49,41.57,41.47,41.49,122600.0,41.49,41.57,41.47,41.49,122600.0
2014-08-28 09:30:00,40.64,41.0,40.34,40.56,210800.0,40.64,41.0,40.34,40.56,210800.0
2014-08-28 09:40:00,40.53,40.67,40.36,40.59,132000.0,40.53,40.67,40.36,40.59,132000.0
2014-08-28 09:50:00,40.61,40.79,40.46,40.48,192200.0,40.61,40.79,40.46,40.48,192200.0
2014-08-28 10:00:00,40.48,40.55,40.36,40.53,69700.0,40.48,40.55,40.36,40.53,69700.0
2014-08-28 10:10:00,40.52,40.54,40.45,40.52,33700.0,40.52,40.54,40.45,40.52,33700.0
2014-08-28 10:20:00,40.52,40.54,40.51,40.53,21100.0,40.52,40.54,40.51,40.53,21100.0
2014-08-28 10:30:00,40.53,40.63,40.49,40.51,24900.0,40.53,40.63,40.49,40.51,24900.0
2014-08-28 10:40:00,40.5,40.59,40.48,40.5,20300.0,40.5,40.59,40.48,40.5,20300.0
2014-08-28 10:50:00,40.51,40.57,40.48,40.55,16400.0,40.51,40.57,40.48,40.55,16400.0
2014-08-28 11:00:00,40.57,40.57,40.49,40.52,15800.0,40.57,40.57,40.49,40.52,15800.0
2014-08-28 11:10:00,40.52,40.57,40.48,40.48,19500.0,40.52,40.57,40.48,40.48,19500.0
2014-08-28 11:20:00,40.48,40.52,40.47,40.48,16600.0,40.48,40.52,40.47,40.48,16600.0
2014-08-28 11:30:00,40.49,40.52,40.47,40.51,15500.0,40.49,40.52,40.47,40.51,15500.0
2014-08-28 11:40:00,40.51,40.59,40.51,40.56,11200.0,40.51,40.59,40.51,40.56,11200.0
2014-08-28 11:50:00,40.55,40.59,40.53,40.57,14200.0,40.55,40.59,40.53,40.57,14200.0
2014-08-28 12:00:00,40.55,40.6,40.53,40.55,12900.0,40.55,40.6,40.53,40.55,12900.0
2014-08-28 12:10:00,40.54,40.58,40.47,40.51,28200.0,40.54,40.58,40.47,40.51,28200.0
2014-08-28 12:20:00,40.51,40.51,40.47,40.48,8100.0,40.51,40.51,40.47,40.48,8100.0
2014-08-28 12:30:00,40.49,40.5,40.39,40.4,27600.0,40.49,40.5,40.39,40.4,27600.0
2014-08-28 12:40:00,40.41,40.49,40.41,40.48,12100.0,40.41,40.49,40.41,40.48,12100.0
2014-08-28 12:50:00,40.45,40.46,40.39,40.42,11700.0,40.45,40.46,40.39,40.42,11700.0
2014-08-28 13:00:00,40.43,40.45,40.38,40.38,15500.0,40.43,40.45,40.38,40.38,15500.0
2014-08-28 13:10:00,40.39,40.44,40.35,40.41,24800.0,40.39,40.44,40.35,40.41,24800.0
2014-08-28 13:20:00,40.41,40.45,40.4,40.44,18200.0,40.41,40.45,40.4,40.44,18200.0
2014-08-28 13:30:00,40.45,40.55,40.45,40.53,19400.0,40.45,40.55,40.45,40.53,19400.0
2014-08-28 13:40:00,40.54,40.65,40.53,40.62,26300.0,40.54,40.65,40.53,40.62,26300.0
2014-08-28 13:50:00,40.62,40.68,40.61,40.67,12900.0,40.62,40.68,40.61,40.67,12900.0
2014-08-28 14:00:00,40.68,40.71,40.66,40.71,12100.0,40.68,40.71,40.66,40.71,12100.0
2014-08-28 14:10:00,40.71,40.74,40.7,40.72,29800.0,40.71,40.74,40.7,40.72,29800.0
2014-08-28 14:20:00,40.72,40.84,40.72,40.84,37500.0,40.72,40.84,40.72,40.84,37500.0
2014-08-28 14:30:00,40.83,40.89,40.81,40.89,45000.0,40.83,40.89,40.81,40.89,45000.0
2014-08-28 14:40:00,40.88,40.9,40.87,40.89,24500.0,40.88,40.9,40.87,40.89,24500.0
2014-08-28 14:50:00,40.88,40.89,40.8,40.81,25700.0,40.88,40.89,40.8,40.81,25700.0
2014-08-28 15:00:00,40.8,40.8,40.67,40.67,32700.0,40.8,40.8,40.67,40.67,32700.0
2014-08-28 15:10:00,40.67,40.74,40.67,40.73,19500.0,40.67,40.74,40.67,40.73,19500.0
2014-08-28 15:20:00,40.73,40.73,40.62,40.62,32300.0,40.73,40.73,40.62,40.62,32300.0
2014-08-28 15:30:00,40.62,40.66,40.6,40.64,53000.0,40.62,40.66,40.6,40.64,53000.0
2014-08-28 15:40:00,40.63,40.65,40.61,40.63,50300.0,40.63,40.65,40.61,40.63,50300.0
2014-08-28 15:50:00,40.62,40.62,40.56,40.59,136300.0,40.62,40.62,40.56,40.59,136300.0
2014-08-29 09:30:00,40.63,40.63,40.12,40.25,49800.0,40.63,40.63,40.12,40.25,49800.0
2014-08-29 09:40:00,40.23,40.25,40.12,40.14,37200.0,40.23,40.25,40.12,40.14,37200.0
2014-08-29 09:50:00,40.11,40.26,40.01,40.22,57600.0,40.11,40.26,40.01,40.22,57600.0
2014-08-29 10:00:00,40.2,40.2,39.9,39.98,74300.0,40.2,40.2,39.9,39.98,74300.0
2014-08-29 10:10:00,39.98,40.08,39.8,40.06,77100.0,39.98,40.08,39.8,40.06,77100.0
2014-08-29 10:20:00,40.06,40.14,39.9,39.9,34000.0,40.06,40.14,39.9,39.9,34000.0
2014-08-29 10:30:00,39.92,39.95,39.86,39.93,39300.0,39.92,39.95,39.86,39.93,39300.0
2014-08-29 10:40:00,39.93,40.15,39.93,40.15,32100.0,39.93,40.15,39.93,40.15,32100.0
2014-08-29 10:50:00,40.15,40.17,40.06,40.13,29000.0,40.15,40.17,40.06,40.13,29000.0
2014-08-29 11:00:00,40.13,40.14,40.04,40.04,21500.0,40.13,40.14,40.04,40.04,21500.0
2014-08-29 11:10:00,40.04,40.09,39.98,39.98,28100.0,40.04,40.09,39.98,39.98,28100.0
2014-08-29 11:20:00,39.97,40.0,39.95,39.97,27500.0,39.97,40.0,39.95,39.97,27500.0
2014-08-29 11:30:00,39.97,40.05,39.97,40.02,27200.0,39.97,40.05,39.97,40.02,27200.0
2014-08-29 11:40:00,40.02,40.08,40.01,40.05,21900.0,40.02,40.08,40.01,40.05,21900.0
2014-08-29 11:50:00,40.04,40.14,40.04,40.13,99700.0,40.04,40.14,40.04,40.13,99700.0
2014-08-29 12:00:00,40.13,40.13,40.03,40.04,25500.0,40.13,40.13,40.03,40.04,25500.0
2014-08-29 12:10:00,40.03,40.05,39.99,39.99,14800.0,40.03,40.05,39.99,39.99,14800.0
2014-08-29 12:20:00,39.99,40.0,39.92,39.93,23000.0,39.99,40.0,39.92,39.93,23000.0
2014-08-29 12:30:00,39.93,39.93,39.89,39.9,30900.0,39.93,39.93,39.89,39.9,30900.0
2014-08-29 12:40:00,39.89,39.89,39.82,39.86,30700.0,39.89,39.89,39.82,39.86,30700.0
2014-08-29 12:50:00,39.86,39.92,39.84,39.87,17800.0,39.86,39.92,39.84,39.87,17800.0
2014-08-29 13:00:00,39.87,39.95,39.86,39.95,26500.0,39.87,39.95,39.86,39.95,26500.0
2014-08-29 13:10:00,39.95,39.96,39.91,39.95,19500.0,39.95,39.96,39.91,39.95,19500.0
2014-08-29 13:20:00,39.94,39.94,39.89,39.93,14900.0,39.94,39.94,39.89,39.93,14900.0
2014-08-29 13:30:00,39.93,39.97,39.93,39.96,22900.0,39.93,39.97,39.93,39.96,22900.0
2014-08-29 13:40:00,39.97,40.04,39.97,39.99,47900.0,39.97,40.04,39.97,39.99,47900.0
2014-08-29 13:50:00,39.99,40.07,39.98,40.07,18700.0,39.99,40.07,39.98,40.07,18700.0
2014-08-29 14:00:00,40.07,40.09,40.05,40.07,21200.0,40.07,40.09,40.05,40.07,21200.0
2014-08-29 14:10:00,40.07,40.07,39.99,39.99,29200.0,40.07,40.07,39.99,39.99,29200.0
2014-08-29 14:20:00,39.99,39.99,39.93,39.94,18800.0,39.99,39.99,39.93,39.94,18800.0
2014-08-29 14:30:00,39.94,39.94,39.91,39.94,14900.0,39.94,39.94,39.91,39.94,14900.0
2014-08-29 14:40:00,39.93,39.93,39.9,39.91,19400.0,39.93,39.93,39.9,39.91,19400.0
2014-08-29 14:50:00,39.91,39.96,39.9,39.96,28600.0,39.91,39.96,39.9,39.96,28600.0
2014-08-29 15:00:00,39.95,39.97,39.9,39.91,15900.0,39.95,39.97,39.9,39.91,15900.0
2014-08-29 15:10:00,39.91,39.93,39.89,39.9,32500.0,39.91,39.93,39.89,39.9,32500.0
2014-08-29 15:20:00,39.9,39.9,39.81,39.82,57700.0,39.9,39.9,39.81,39.82,57700.0
2014-08-29 15:30:00,39.82,39.83,39.71,39.71,110500.0,39.82,39.83,39.71,39.71,110500.0
2014-08-29 15:40:00,39.71,39.87,39.7,39.83,124600.0,39.71,39.87,39.7,39.83,124600.0
2014-08-29 15:50:00,39.83,39.98,39.83,39.93,320700.0,39.83,39.98,39.83,39.93,320700.0
2014-09-02 09:30:00,40.07,40.1,39.7,39.71,123800.0,40.07,40.1,39.7,39.71,123800.0
2014-09-02 09:40:00,39.71,39.91,39.65,39.87,65900.0,39.71,39.91,39.65,39.87,65900.0
2014-09-02 09:50:00,39.87,39.95,39.84,39.88,36900.0,39.87,39.95,39.84,39.88,36900.0
2014-09-02 10:00:00,39.94,40.17,39.86,40.14,45700.0,39.94,40.17,39.86,40.14,45700.0
2014-09-02 10:10:00,40.16,40.21,40.08,40.11,62700.0,40.16,40.21,40.08,40.11,62700.0
2014-09-02 10:20:00,40.14,40.28,40.14,40.22,122600.0,40.14,40.28,40.14,40.22,122600.0
2014-09-02 10:30:00,40.2,40.21,40.08,40.11,25500.0,40.2,40.21,40.08,40.11,25500.0
2014-09-02 10:40:00,40.13,40.18,40.0,40.03,25200.0,40.13,40.18,40.0,40.03,25200.0
2014-09-02 10:50:00,40.03,40.08,40.0,40.05,13100.0,40.03,40.08,40.0,40.05,13100.0
2014-09-02 11:00:00,40.06,40.07,40.0,40.04,8500.0,40.06,40.07,40.0,40.04,8500.0
2014-09-02 11:10:00,40.05,40.08,39.92,39.92,29000.0,40.05,40.08,39.92,39.92,29000.0
2014-09-02 11:20:00,39.94,40.06,39.92,40.03,158600.0,39.94,40.06,39.92,40.03,158600.0
2014-09-02 11:30:00,40.03,40.21,40.03,40.2,16900.0,40.03,40.21,40.03,40.2,16900.0
2014-09-02 11:40:00,40.2,40.24,40.17,40.17,21900.0,40.2,40.24,40.17,40.17,21900.0
2014-09-02 11:50:00,40.16,40.16,40.08,40.12,12300.0,40.16,40.16,40.08,40.12,12300.0
2014-09-02 12:00:00,40.14,40.22,40.13,40.18,18300.0,40.14,40.22,40.13,40.18,18300.0
2014-09-02 12:10:00,40.19,40.22,40.15,40.22,18500.0,40.19,40.22,40.15,40.22,18500.0
2014-09-02 12:20:00,40.24,40.25,40.2,40.21,45700.0,40.24,40.25,40.2,40.21,45700.0
2014-09-02 12:30:00,40.21,40.22,40.07,40.08,17600.0,40.21,40.22,40.07,40.08,17600.0
2014-09-02 12:40:00,40.09,40.09,40.0,40.02,25500.0,40.09,40.09,40.0,40.02,25500.0
2014-09-02 12:50:00,40.02,40.03,39.83,39.87,110600.0,40.02,40.03,39.83,39.87,110600.0
2014-09-02 13:00:00,39.85,39.92,39.85,39.89,20100.0,39.85,39.92,39.85,39.89,20100.0
2014-09-02 13:10:00,39.88,39.93,39.85,39.93,65200.0,39.88,39.93,39.85,39.93,65200.0
2014-09-02 13:20:00,39.93,39.93,39.84,39.84,27400.0,39.93,39.93,39.84,39.84,27400.0
2014-09-02 13:30:00,39.85,39.85,39.77,39.81,16100.0,39.85,39.85,39.77,39.81,16100.0
2014-09-02 13:40:00,39.8,39.8,39.71,39.74,12300.0,39.8,39.8,39.71,39.74,12300.0
2014-09-02 13:50:00,39.73,39.82,39.69,39.78,42600.0,39.73,39.82,39.69,39.78,42600.0
2014-09-02 14:00:00,39.79,39.87,39.79,39.84,24400.0,39.79,39.87,39.79,39.84,24400.0
2014-09-02 14:10:00,39.84,39.88,39.82,39.88,20800.0,39.84,39.88,39.82,39.88,20800.0
2014-09-02 14:20:00,39.87,39.96,39.86,39.95,17600.0,39.87,39.96,39.86,39.95,17600.0
2014-09-02 14:30:00,39.97,40.0,39.88,39.96,25500.0,39.97,40.0,39.88,39.96,25500.0
2014-09-02 14:40:00,39.95,40.05,39.95,40.05,22800.0,39.95,40.05,39.95,40.05,22800.0
2014-09-02 14:50:00,40.04,40.05,39.98,39.98,42500.0,40.04,40.05,39.98,39.98,42500.0
2014-09-02 15:00:00,39.98,40.11,39.97,40.02,47700.0,39.98,40.11,39.97,40.02,47700.0
2014-09-02 15:10:00,40.02,40.06,39.99,40.05,33300.0,40.02,40.06,39.99,40.05,33300.0
2014-09-02 15:20:00,40.04,40.06,40.01,40.05,28600.0,40.04,40.06,40.01,40.05,28600.0
2014-09-02 15:30:00,40.05,40.08,40.01,40.08,43800.0,40.05,40.08,40.01,40.08,43800.0
2014-09-02 15:40:00,40.08,40.16,40.07,40.14,67900.0,40.08,40.16,40.07,40.14,67900.0
2014-09-02 15:50:00,40.13,40.15,40.09,40.11,157300.0,40.13,40.15,40.09,40.11,157300.0
2014-09-03 09:30:00,40.2,40.32,39.8,39.93,258200.0,40.2,40.32,39.8,39.93,258200.0
2014-09-03 09:40:00,39.93,39.94,39.74,39.84,169000.0,39.93,39.94,39.74,39.84,169000.0
2014-09-03 09:50:00,39.84,39.92,39.73,39.8,45600.0,39.84,39.92,39.73,39.8,45600.0
2014-09-03 10:00:00,39.78,39.79,39.64,39.67,65200.0,39.78,39.79,39.64,39.67,65200.0
2014-09-03 10:10:00,39.67,39.76,39.56,39.59,66600.0,39.67,39.76,39.56,39.59,66600.0
2014-09-03 10:20:00,39.58,39.58,39.39,39.45,111800.0,39.58,39.58,39.39,39.45,111800.0
2014-09-03 10:30:00,39.44,39.61,39.43,39.55,43800.0,39.44,39.61,39.43,39.55,43800.0
2014-09-03 10:40:00,39.55,39.61,39.47,39.6,57000.0,39.55,39.61,39.47,39.6,57000.0
2014-09-03 10:50:00,39.6,39.6,39.49,39.5,30000.0,39.6,39.6,39.49,39.5,30000.0
2014-09-03 11:00:00,39.52,39.52,39.33,39.33,35100.0,39.52,39.52,39.33,39.33,35100.0
2014-09-03 11:10:00,39.37,39.39,39.31,39.38,43800.0,39.37,39.39,39.31,39.38,43800.0
2014-09-03 11:20:00,39.39,39.49,39.31,39.33,22000.0,39.39,39.49,39.31,39.33,22000.0
2014-09-03 11:30:00,39.31,39.38,39.28,39.3,34200.0,39.31,39.38,39.28,39.3,34200.0
2014-09-03 11:40:00,39.3,39.35,39.22,39.25,28800.0,39.3,39.35,39.22,39.25,28800.0
2014-09-03 11:50:00,39.25,39.31,39.22,39.25,27200.0,39.25,39.31,39.22,39.25,27200.0
2014-09-03 12:00:00,39.25,39.32,39.24,39.3,17200.0,39.25,39.32,39.24,39.3,17200.0
2014-09-03 12:10:00,39.29,39.33,39.28,39.33,15900.0,39.29,39.33,39.28,39.33,15900.0
2014-09-03 12:20:00,39.34,39.45,39.31,39.35,61300.0,39.34,39.45,39.31,39.35,61300.0
2014-09-03 12:30:00,39.37,39.41,39.36,39.4,20400.0,39.37,39.41,39.36,39.4,20400.0
2014-09-03 12:40:00,39.4,39.45,39.36,39.36,24100.0,39.4,39.45,39.36,39.36,24100.0
2014-09-03 12:50:00,39.37,39.38,39.3,39.3,25200.0,39.37,39.38,39.3,39.3,25200.0
2014-09-03 13:00:00,39.33,39.33,39.28,39.28,23000.0,39.33,39.33,39.28,39.28,23000.0
2014-09-03 13:10:00,39.3,39.33,39.27,39.32,42400.0,39.3,39.33,39.27,39.32,42400.0
2014-09-03 13:20:00,39.33,39.33,39.25,39.26,45700.0,39.33,39.33,39.25,39.26,45700.0
2014-09-03 13:30:00,39.26,39.28,39.26,39.28,18200.0,39.26,39.28,39.26,39.28,18200.0
2014-09-03 13:40:00,39.27,39.28,39.24,39.25,47500.0,39.27,39.28,39.24,39.25,47500.0
2014-09-03 13:50:00,39.25,39.27,39.2,39.23,38700.0,39.25,39.27,39.2,39.23,38700.0
2014-09-03 14:00:00,39.23,39.24,39.19,39.21,54400.0,39.23,39.24,39.19,39.21,54400.0
2014-09-03 14:10:00,39.2,39.27,39.19,39.25,49700.0,39.2,39.27,39.19,39.25,49700.0
2014-09-03 14:20:00,39.25,39.26,39.22,39.26,40600.0,39.25,39.26,39.22,39.26,40600.0
2014-09-03 14:30:00,39.28,39.3,39.26,39.26,25400.0,39.28,39.3,39.26,39.26,25400.0
2014-09-03 14:40:00,39.27,39.27,39.2,39.2,42800.0,39.27,39.27,39.2,39.2,42800.0
2014-09-03 14:50:00,39.2,39.21,39.11,39.12,79800.0,39.2,39.21,39.11,39.12,79800.0
2014-09-03 15:00:00,39.13,39.14,39.1,39.14,47000.0,39.13,39.14,39.1,39.14,47000.0
2014-09-03 15:10:00,39.14,39.15,39.11,39.15,42200.0,39.14,39.15,39.11,39.15,42200.0
2014-09-03 15:20:00,39.15,39.24,39.13,39.23,72800.0,39.15,39.24,39.13,39.23,72800.0
2014-09-03 15:30:00,39.23,39.23,39.19,39.19,89700.0,39.23,39.23,39.19,39.19,89700.0
2014-09-03 15:40:00,39.2,39.2,39.16,39.16,93600.0,39.2,39.2,39.16,39.16,93600.0
2014-09-03 15:50:00,39.16,39.18,39.1,39.13,314400.0,39.16,39.18,39.1,39.13,314400.0
2014-09-04 09:30:00,39.23,39.54,39.0,39.47,123400.0,39.23,39.54,39.0,39.47,123400.0
2014-09-04 09:40:00,39.45,39.48,39.2,39.34,89100.0,39.45,39.48,39.2,39.34,89100.0
2014-09-04 09:50:00,39.35,39.35,39.2,39.3,54300.0,39.35,39.35,39.2,39.3,54300.0
2014-09-04 10:00:00,39.31,39.41,39.28,39.36,44000.0,39.31,39.41,39.28,39.36,44000.0
2014-09-04 10:10:00,39.35,39.41,39.24,39.32,67200.0,39.35,39.41,39.24,39.32,67200.0
2014-09-04 10:20:00,39.34,39.36,39.25,39.27,57900.0,39.34,39.36,39.25,39.27,57900.0
2014-09-04 10:30:00,39.28,39.31,39.23,39.26,28900.0,39.28,39.31,39.23,39.26,28900.0
2014-09-04 10:40:00,39.26,39.32,39.19,39.31,67400.0,39.26,39.32,39.19,39.31,67400.0
2014-09-04 10:50:00,39.32,39.41,39.3,39.33,52600.0,39.32,39.41,39.3,39.33,52600.0
2014-09-04 11:00:00,39.33,39.49,39.3,39.39,61200.0,39.33,39.49,39.3,39.39,61200.0
2014-09-04 11:10:00,39.39,39.41,39.31,39.38,51100.0,39.39,39.41,39.31,39.38,51100.0
2014-09-04 11:20:00,39.38,39.41,39.32,39.36,29600.0,39.38,39.41,39.32,39.36,29600.0
2014-09-04 11:30:00,39.35,39.41,39.34,39.4,24200.0,39.35,39.41,39.34,39.4,24200.0
2014-09-04 11:40:00,39.4,39.41,39.3,39.35,27200.0,39.4,39.41,39.3,39.35,27200.0
2014-09-04 11:50:00,39.34,39.38,39.32,39.34,30100.0,39.34,39.38,39.32,39.34,30100.0
2014-09-04 12:00:00,39.36,39.39,39.35,39.38,28600.0,39.36,39.39,39.35,39.38,28600.0
2014-09-04 12:10:00,39.38,39.4,39.35,39.36,14300.0,39.38,39.4,39.35,39.36,14300.0
2014-09-04 12:20:00,39.36,39.37,39.25,39.3,21900.0,39.36,39.37,39.25,39.3,21900.0
2014-09-04 12:30:00,39.28,39.36,39.28,39.36,14300.0,39.28,39.36,39.28,39.36,14300.0
2014-09-04 12:40:00,39.36,39.36,39.24,39.24,16400.0,39.36,39.36,39.24,39.24,16400.0
2014-09-04 12:50:00,39.25,39.33,39.25,39.29,18800.0,39.25,39.33,39.25,39.29,18800.0
2014-09-04 13:00:00,39.31,39.36,39.31,39.36,18900.0,39.31,39.36,39.31,39.36,18900.0
2014-09-04 13:10:00,39.35,39.4,39.35,39.4,27500.0,39.35,39.4,39.35,39.4,27500.0
2014-09-04 13:20:00,39.4,39.41,39.35,39.36,20100.0,39.4,39.41,39.35,39.36,20100.0
2014-09-04 13:30:00,39.37,39.38,39.33,39.36,26400.0,39.37,39.38,39.33,39.36,26400.0
2014-09-04 13:40:00,39.37,39.41,39.32,39.32,36300.0,39.37,39.41,39.32,39.32,36300.0
2014-09-04 13:50:00,39.33,39.38,39.32,39.36,41800.0,39.33,39.38,39.32,39.36,41800.0
2014-09-04 14:00:00,39.37,39.38,39.34,39.37,48600.0,39.37,39.38,39.34,39.37,48600.0
2014-09-04 14:10:00,39.36,39.38,39.36,39.36,32500.0,39.36,39.38,39.36,39.36,32500.0
2014-09-04 14:20:00,39.37,39.38,39.28,39.3,42200.0,39.37,39.38,39.28,39.3,42200.0
2014-09-04 14:30:00,39.31,39.31,39.16,39.18,47300.0,39.31,39.31,39.16,39.18,47300.0
2014-09-04 14:40:00,39.18,39.19,39.09,39.16,78100.0,39.18,39.19,39.09,39.16,78100.0
2014-09-04 14:50:00,39.16,39.17,39.11,39.11,32600.0,39.16,39.17,39.11,39.11,32600.0
2014-09-04 15:00:00,39.11,39.17,39.1,39.14,50700.0,39.11,39.17,39.1,39.14,50700.0
2014-09-04 15:10:00,39.14,39.16,39.07,39.08,64800.0,39.14,39.16,39.07,39.08,64800.0
2014-09-04 15:20:00,39.07,39.18,39.07,39.15,129000.0,39.07,39.18,39.07,39.15,129000.0
2014-09-04 15:30:00,39.15,39.15,39.07,39.1,101500.0,39.15,39.15,39.07,39.1,101500.0
2014-09-04 15:40:00,39.1,39.1,38.97,39.05,153500.0,39.1,39.1,38.97,39.05,153500.0
2014-09-04 15:50:00,39.05,39.07,39.02,39.04,185100.0,39.05,39.07,39.02,39.04,185100.0
2014-09-05 09:30:00,38.85,39.2,38.51,38.57,105400.0,38.85,39.2,38.51,38.57,105400.0
2014-09-05 09:40:00,38.54,38.82,38.54,38.79,152400.0,38.54,38.82,38.54,38.79,152400.0
2014-09-05 09:50:00,38.79,38.92,38.74,38.91,60300.0,38.79,38.92,38.74,38.91,60300.0
2014-09-05 10:00:00,38.9,38.96,38.8,38.82,32900.0,38.9,38.96,38.8,38.82,32900.0
2014-09-05 10:10:00,38.81,38.84,38.71,38.72,39700.0,38.81,38.84,38.71,38.72,39700.0
2014-09-05 10:20:00,38.74,38.81,38.74,38.77,34500.0,38.74,38.81,38.74,38.77,34500.0
2014-09-05 10:30:00,38.79,38.8,38.64,38.64,43100.0,38.79,38.8,38.64,38.64,43100.0
2014-09-05 10:40:00,38.63,38.7,38.61,38.63,31500.0,38.63,38.7,38.61,38.63,31500.0
2014-09-05 10:50:00,38.63,38.8,38.63,38.76,29300.0,38.63,38.8,38.63,38.76,29300.0
2014-09-05 11:00:00,38.76,38.91,38.75,38.88,43600.0,38.76,38.91,38.75,38.88,43600.0
2014-09-05 11:10:00,38.88,38.94,38.87,38.88,30000.0,38.88,38.94,38.87,38.88,30000.0
2014-09-05 11:20:00,38.88,38.99,38.88,38.97,13500.0,38.88,38.99,38.88,38.97,13500.0
2014-09-05 11:30:00,38.97,39.02,38.93,38.99,19800.0,38.97,39.02,38.93,38.99,19800.0
2014-09-05 11:40:00,39.0,39.01,38.97,39.0,21600.0,39.0,39.01,38.97,39.0,21600.0
2014-09-05 11:50:00,39.0,39.0,38.91,38.98,37700.0,39.0,39.0,38.91,38.98,37700.0
2014-09-05 12:00:00,38.99,39.01,38.92,38.95,19500.0,38.99,39.01,38.92,38.95,19500.0
2014-09-05 12:10:00,38.96,38.99,38.95,38.95,15100.0,38.96,38.99,38.95,38.95,15100.0
2014-09-05 12:20:00,38.96,38.99,38.94,38.98,11400.0,38.96,38.99,38.94,38.98,11400.0
2014-09-05 12:30:00,38.99,39.06,38.98,39.06,27900.0,38.99,39.06,38.98,39.06,27900.0
2014-09-05 12:40:00,39.04,39.06,39.02,39.05,23300.0,39.04,39.06,39.02,39.05,23300.0
2014-09-05 12:50:00,39.05,39.21,38.99,39.19,52200.0,39.05,39.21,38.99,39.19,52200.0
2014-09-05 13:00:00,39.19,39.21,39.15,39.2,24600.0,39.19,39.21,39.15,39.2,24600.0
2014-09-05 13:10:00,39.19,39.19,39.12,39.15,48300.0,39.19,39.19,39.12,39.15,48300.0
2014-09-05 13:20:00,39.15,39.15,39.07,39.07,9700.0,39.15,39.15,39.07,39.07,9700.0
2014-09-05 13:30:00,39.08,39.08,39.0,39.02,16500.0,39.08,39.08,39.0,39.02,16500.0
2014-09-05 13:40:00,39.03,39.05,38.99,39.01,17400.0,39.03,39.05,38.99,39.01,17400.0
2014-09-05 13:50:00,39.02,39.1,38.99,39.1,32800.0,39.02,39.1,38.99,39.1,32800.0
2014-09-05 14:00:00,39.1,39.2,39.1,39.15,71400.0,39.1,39.2,39.1,39.15,71400.0
2014-09-05 14:10:00,39.15,39.17,39.09,39.09,37700.0,39.15,39.17,39.09,39.09,37700.0
2014-09-05 14:20:00,39.12,39.17,39.11,39.15,22300.0,39.12,39.17,39.11,39.15,22300.0
2014-09-05 14:30:00,39.15,39.16,39.1,39.14,27600.0,39.15,39.16,39.1,39.14,27600.0
2014-09-05 14:40:00,39.14,39.15,39.11,39.13,33500.0,39.14,39.15,39.11,39.13,33500.0
2014-09-05 14:50:00,39.13,39.13,39.1,39.12,30900.0,39.13,39.13,39.1,39.12,30900.0
2014-09-05 15:00:00,39.12,39.21,39.11,39.19,44800.0,39.12,39.21,39.11,39.19,44800.0
2014-09-05 15:10:00,39.2,39.2,39.14,39.16,38400.0,39.2,39.2,39.14,39.16,38400.0
2014-09-05 15:20:00,39.16,39.17,39.14,39.16,34000.0,39.16,39.17,39.14,39.16,34000.0
2014-09-05 15:30:00,39.15,39.18,39.14,39.16,37300.0,39.15,39.18,39.14,39.16,37300.0
2014-09-05 15:40:00,39.17,39.17,39.15,39.17,73600.0,39.17,39.17,39.15,39.17,73600.0
2014-09-05 15:50:00,39.16,39.21,39.13,39.15,205900.0,39.16,39.21,39.13,39.15,205900.0
2014-09-08 09:30:00,39.16,39.43,39.13,39.42,93800.0,39.16,39.43,39.13,39.42,93800.0
2014-09-08 09:40:00,39.38,39.42,39.24,39.3,160800.0,39.38,39.42,39.24,39.3,160800.0
2014-09-08 09:50:00,39.29,39.37,39.23,39.24,47500.0,39.29,39.37,39.23,39.24,47500.0
2014-09-08 10:00:00,39.24,39.38,39.14,39.14,72500.0,39.24,39.38,39.14,39.14,72500.0
2014-09-08 10:10:00,39.15,39.17,39.02,39.03,55300.0,39.15,39.17,39.02,39.03,55300.0
2014-09-08 10:20:00,39.03,39.17,39.03,39.16,71100.0,39.03,39.17,39.03,39.16,71100.0
2014-09-08 10:30:00,39.15,39.17,39.13,39.14,41800.0,39.15,39.17,39.13,39.14,41800.0
2014-09-08 10:40:00,39.17,39.21,39.13,39.19,28000.0,39.17,39.21,39.13,39.19,28000.0
2014-09-08 10:50:00,39.2,39.28,39.19,39.23,27000.0,39.2,39.28,39.19,39.23,27000.0
2014-09-08 11:00:00,39.23,39.24,39.17,39.19,44500.0,39.23,39.24,39.17,39.19,44500.0
2014-09-08 11:10:00,39.17,39.2,39.16,39.19,28700.0,39.17,39.2,39.16,39.19,28700.0
2014-09-08 11:20:00,39.2,39.2,39.17,39.17,44900.0,39.2,39.2,39.17,39.17,44900.0
2014-09-08 11:30:00,39.19,39.2,39.17,39.18,27800.0,39.19,39.2,39.17,39.18,27800.0
2014-09-08 11:40:00,39.19,39.19,39.09,39.1,38700.0,39.19,39.19,39.09,39.1,38700.0
2014-09-08 11:50:00,39.11,39.12,39.04,39.11,29100.0,39.11,39.12,39.04,39.11,29100.0
2014-09-08 12:00:00,39.12,39.15,39.08,39.09,67000.0,39.12,39.15,39.08,39.09,67000.0
2014-09-08 12:10:00,39.09,39.14,39.09,39.13,27100.0,39.09,39.14,39.09,39.13,27100.0
2014-09-08 12:20:00,39.14,39.21,39.13,39.21,34600.0,39.14,39.21,39.13,39.21,34600.0
2014-09-08 12:30:00,39.21,39.26,39.21,39.21,23000.0,39.21,39.26,39.21,39.21,23000.0
2014-09-08 12:40:00,39.23,39.25,39.16,39.16,16700.0,39.23,39.25,39.16,39.16,16700.0
2014-09-08 12:50:00,39.15,39.18,39.14,39.16,10200.0,39.15,39.18,39.14,39.16,10200.0
2014-09-08 13:00:00,39.16,39.2,39.14,39.17,31600.0,39.16,39.2,39.14,39.17,31600.0
2014-09-08 13:10:00,39.15,39.2,39.14,39.15,28900.0,39.15,39.2,39.14,39.15,28900.0
2014-09-08 13:20:00,39.14,39.18,39.14,39.15,21300.0,39.14,39.18,39.14,39.15,21300.0
2014-09-08 13:30:00,39.14,39.16,39.09,39.15,18500.0,39.14,39.16,39.09,39.15,18500.0
2014-09-08 13:40:00,39.15,39.18,39.13,39.16,61500.0,39.15,39.18,39.13,39.16,61500.0
2014-09-08 13:50:00,39.17,39.2,39.15,39.19,24000.0,39.17,39.2,39.15,39.19,24000.0
2014-09-08 14:00:00,39.18,39.21,39.15,39.19,40800.0,39.18,39.21,39.15,39.19,40800.0
2014-09-08 14:10:00,39.19,39.23,39.15,39.23,24100.0,39.19,39.23,39.15,39.23,24100.0
2014-09-08 14:20:00,39.22,39.23,39.19,39.2,44000.0,39.22,39.23,39.19,39.2,44000.0
2014-09-08 14:30:00,39.2,39.24,39.19,39.2,27900.0,39.2,39.24,39.19,39.2,27900.0
2014-09-08 14:40:00,39.19,39.22,39.19,39.2,31600.0,39.19,39.22,39.19,39.2,31600.0
2014-09-08 14:50:00,39.2,39.22,39.19,39.2,30000.0,39.2,39.22,39.19,39.2,30000.0
2014-09-08 15:00:00,39.21,39.24,39.18,39.22,63700.0,39.21,39.24,39.18,39.22,63700.0
2014-09-08 15:10:00,39.22,39.25,39.2,39.22,41700.0,39.22,39.25,39.2,39.22,41700.0
2014-09-08 15:20:00,39.21,39.27,39.19,39.24,148600.0,39.21,39.27,39.19,39.24,148600.0
2014-09-08 15:30:00,39.23,39.24,39.11,39.12,169100.0,39.23,39.24,39.11,39.12,169100.0
2014-09-08 15:40:00,39.12,39.15,39.06,39.1,136200.0,39.12,39.15,39.06,39.1,136200.0
2014-09-08 15:50:00,39.11,39.12,39.02,39.07,373400.0,39.11,39.12,39.02,39.07,373400.0
2014-09-09 09:30:00,39.02,39.1,38.75,38.97,101300.0,39.02,39.1,38.75,38.97,101300.0
2014-09-09 09:40:00,38.97,39.06,38.91,39.0,66700.0,38.97,39.06,38.91,39.0,66700.0
2014-09-09 09:50:00,38.96,39.04,38.91,38.98,64900.0,38.96,39.04,38.91,38.98,64900.0
2014-09-09 10:00:00,38.93,38.96,38.85,38.87,45800.0,38.93,38.96,38.85,38.87,45800.0
2014-09-09 10:10:00,38.9,38.9,38.8,38.87,39800.0,38.9,38.9,38.8,38.87,39800.0
2014-09-09 10:20:00,38.87,38.88,38.73,38.79,52300.0,38.87,38.88,38.73,38.79,52300.0
2014-09-09 10:30:00,38.8,38.87,38.75,38.87,72000.0,38.8,38.87,38.75,38.87,72000.0
2014-09-09 10:40:00,38.85,38.94,38.81,38.9,26100.0,38.85,38.94,38.81,38.9,26100.0
2014-09-09 10:50:00,38.89,39.0,38.89,38.95,36200.0,38.89,39.0,38.89,38.95,36200.0
2014-09-09 11:00:00,38.93,38.94,38.85,38.89,25300.0,38.93,38.94,38.85,38.89,25300.0
2014-09-09 11:10:00,38.89,38.95,38.83,38.85,34700.0,38.89,38.95,38.83,38.85,34700.0
2014-09-09 11:20:00,38.85,38.91,38.85,38.88,19400.0,38.85,38.91,38.85,38.88,19400.0
2014-09-09 11:30:00,38.89,38.89,38.78,38.79,43900.0,38.89,38.89,38.78,38.79,43900.0
2014-09-09 11:40:00,38.79,38.89,38.79,38.89,39900.0,38.79,38.89,38.79,38.89,39900.0
2014-09-09 11:50:00,38.9,38.9,38.78,38.78,20400.0,38.9,38.9,38.78,38.78,20400.0
2014-09-09 12:00:00,38.77,38.79,38.73,38.78,26000.0,38.77,38.79,38.73,38.78,26000.0
2014-09-09 12:10:00,38.79,38.8,38.7,38.71,22300.0,38.79,38.8,38.7,38.71,22300.0
2014-09-09 12:20:00,38.7,38.75,38.66,38.73,24600.0,38.7,38.75,38.66,38.73,24600.0
2014-09-09 12:30:00,38.74,38.75,38.68,38.71,28400.0,38.74,38.75,38.68,38.71,28400.0
2014-09-09 12:40:00,38.71,38.78,38.7,38.75,47800.0,38.71,38.78,38.7,38.75,47800.0
2014-09-09 12:50:00,38.77,38.8,38.73,38.76,12900.0,38.77,38.8,38.73,38.76,12900.0
2014-09-09 13:00:00,38.76,38.81,38.75,38.76,42200.0,38.76,38.81,38.75,38.76,42200.0
2014-09-09 13:10:00,38.76,38.81,38.76,38.79,24900.0,38.76,38.81,38.76,38.79,24900.0
2014-09-09 13:20:00,38.79,38.88,38.76,38.86,146800.0,38.79,38.88,38.76,38.86,146800.0
2014-09-09 13:30:00,38.86,38.97,38.86,38.95,29400.0,38.86,38.97,38.86,38.95,29400.0
2014-09-09 13:40:00,38.94,38.95,38.91,38.94,29600.0,38.94,38.95,38.91,38.94,29600.0
2014-09-09 13:50:00,38.95,38.98,38.92,38.94,71300.0,38.95,38.98,38.92,38.94,71300.0
2014-09-09 14:00:00,38.94,38.95,38.86,38.89,56800.0,38.94,38.95,38.86,38.89,56800.0
2014-09-09 14:10:00,38.89,38.94,38.87,38.9,85500.0,38.89,38.94,38.87,38.9,85500.0
2014-09-09 14:20:00,38.91,38.94,38.83,38.9,39500.0,38.91,38.94,38.83,38.9,39500.0
2014-09-09 14:30:00,38.9,38.93,38.87,38.93,55200.0,38.9,38.93,38.87,38.93,55200.0
2014-09-09 14:40:00,38.92,38.92,38.83,38.83,55200.0,38.92,38.92,38.83,38.83,55200.0
2014-09-09 14:50:00,38.83,38.9,38.81,38.9,33500.0,38.83,38.9,38.81,38.9,33500.0
2014-09-09 15:00:00,38.88,38.9,38.71,38.71,51800.0,38.88,38.9,38.71,38.71,51800.0
2014-09-09 15:10:00,38.71,38.74,38.6,38.62,47200.0,38.71,38.74,38.6,38.62,47200.0
2014-09-09 15:20:00,38.62,38.69,38.55,38.68,69500.0,38.62,38.69,38.55,38.68,69500.0
2014-09-09 15:30:00,38.67,38.75,38.63,38.65,164100.0,38.67,38.75,38.63,38.65,164100.0
2014-09-09 15:40:00,38.65,38.69,38.59,38.63,184300.0,38.65,38.69,38.59,38.63,184300.0
2014-09-09 15:50:00,38.63,38.69,38.6,38.67,244500.0,38.63,38.69,38.6,38.67,244500.0
2014-09-10 09:30:00,38.65,38.72,38.25,38.26,180800.0,38.65,38.72,38.25,38.26,180800.0
2014-09-10 09:40:00,38.25,38.3,38.1,38.12,135000.0,38.25,38.3,38.1,38.12,135000.0
2014-09-10 09:50:00,38.12,38.12,37.94,38.07,178300.0,38.12,38.12,37.94,38.07,178300.0
2014-09-10 10:00:00,38.03,38.2,37.81,38.17,151100.0,38.03,38.2,37.81,38.17,151100.0
2014-09-10 10:10:00,38.16,38.17,38.02,38.15,53200.0,38.16,38.17,38.02,38.15,53200.0
2014-09-10 10:20:00,38.15,38.18,37.98,38.1,71000.0,38.15,38.18,37.98,38.1,71000.0
2014-09-10 10:30:00,38.1,38.12,37.96,37.96,110200.0,38.1,38.12,37.96,37.96,110200.0
2014-09-10 10:40:00,37.97,38.03,37.92,37.94,90800.0,37.97,38.03,37.92,37.94,90800.0
2014-09-10 10:50:00,37.95,38.07,37.93,38.05,309600.0,37.95,38.07,37.93,38.05,309600.0
2014-09-10 11:00:00,38.05,38.16,37.95,37.98,405800.0,38.05,38.16,37.95,37.98,405800.0
2014-09-10 11:10:00,37.97,38.0,37.89,37.91,45100.0,37.97,38.0,37.89,37.91,45100.0
2014-09-10 11:20:00,37.91,37.97,37.88,37.93,26900.0,37.91,37.97,37.88,37.93,26900.0
2014-09-10 11:30:00,37.94,38.0,37.89,37.94,43300.0,37.94,38.0,37.89,37.94,43300.0
2014-09-10 11:40:00,37.95,37.99,37.88,37.99,67400.0,37.95,37.99,37.88,37.99,67400.0
2014-09-10 11:50:00,38.0,38.07,38.0,38.01,89100.0,38.0,38.07,38.0,38.01,89100.0
2014-09-10 12:00:00,38.01,38.12,37.99,38.12,60200.0,38.01,38.12,37.99,38.12,60200.0
2014-09-10 12:10:00,38.12,38.31,38.09,38.27,48100.0,38.12,38.31,38.09,38.27,48100.0
2014-09-10 12:20:00,38.29,38.39,38.23,38.25,58700.0,38.29,38.39,38.23,38.25,58700.0
2014-09-10 12:30:00,38.25,38.37,38.24,38.27,50200.0,38.25,38.37,38.24,38.27,50200.0
2014-09-10 12:40:00,38.26,38.32,38.21,38.25,48600.0,38.26,38.32,38.21,38.25,48600.0
2014-09-10 12:50:00,38.26,38.33,38.21,38.29,45100.0,38.26,38.33,38.21,38.29,45100.0
2014-09-10 13:00:00,38.29,38.33,38.19,38.29,82400.0,38.29,38.33,38.19,38.29,82400.0
2014-09-10 13:10:00,38.3,38.3,38.22,38.26,116600.0,38.3,38.3,38.22,38.26,116600.0
2014-09-10 13:20:00,38.25,38.26,38.22,38.24,63300.0,38.25,38.26,38.22,38.24,63300.0
2014-09-10 13:30:00,38.24,38.28,38.2,38.25,148600.0,38.24,38.28,38.2,38.25,148600.0
2014-09-10 13:40:00,38.25,38.31,38.23,38.31,46600.0,38.25,38.31,38.23,38.31,46600.0
2014-09-10 13:50:00,38.3,38.46,38.3,38.4,54200.0,38.3,38.46,38.3,38.4,54200.0
2014-09-10 14:00:00,38.41,38.43,38.33,38.42,99100.0,38.41,38.43,38.33,38.42,99100.0
2014-09-10 14:10:00,38.42,38.48,38.37,38.38,92900.0,38.42,38.48,38.37,38.38,92900.0
2014-09-10 14:20:00,38.37,38.43,38.31,38.31,92100.0,38.37,38.43,38.31,38.31,92100.0
2014-09-10 14:30:00,38.32,38.35,38.2,38.2,49100.0,38.32,38.35,38.2,38.2,49100.0
2014-09-10 14:40:00,38.2,38.27,38.19,38.25,46700.0,38.2,38.27,38.19,38.25,46700.0
2014-09-10 14:50:00,38.25,38.26,38.16,38.2,66600.0,38.25,38.26,38.16,38.2,66600.0
2014-09-10 15:00:00,38.2,38.46,38.17,38.38,212000.0,38.2,38.46,38.17,38.38,212000.0
2014-09-10 15:10:00,38.35,38.6,38.32,38.52,216400.0,38.35,38.6,38.32,38.52,216400.0
2014-09-10 15:20:00,38.49,38.51,38.35,38.4,179000.0,38.49,38.51,38.35,38.4,179000.0
2014-09-10 15:30:00,38.39,38.54,38.36,38.53,208600.0,38.39,38.54,38.36,38.53,208600.0
2014-09-10 15:40:00,38.52,38.55,38.38,38.42,231900.0,38.52,38.55,38.38,38.42,231900.0
2014-09-10 15:50:00,38.41,38.49,38.35,38.39,353100.0,38.41,38.49,38.35,38.39,353100.0
2014-09-11 09:30:00,43.7,44.5,42.65,44.44,3360800.0,43.7,44.5,42.65,44.44,3360800.0
2014-09-11 09:40:00,44.41,45.25,44.33,44.98,3397700.0,44.41,45.25,44.33,44.98,3397700.0
2014-09-11 09:50:00,44.94,45.49,44.8,45.07,1688300.0,44.94,45.49,44.8,45.07,1688300.0
2014-09-11 10:00:00,45.04,45.09,44.55,44.66,917100.0,45.04,45.09,44.55,44.66,917100.0
2014-09-11 10:10:00,44.65,45.26,44.61,44.95,1308800.0,44.65,45.26,44.61,44.95,1308800.0
2014-09-11 10:20:00,44.93,45.09,44.55,44.67,427800.0,44.93,45.09,44.55,44.67,427800.0
2014-09-11 10:30:00,44.68,44.85,44.4,44.48,579200.0,44.68,44.85,44.4,44.48,579200.0
2014-09-11 10:40:00,44.48,44.83,44.35,44.63,449300.0,44.48,44.83,44.35,44.63,449300.0
2014-09-11 10:50:00,44.63,44.74,44.25,44.7,419800.0,44.63,44.74,44.25,44.7,419800.0
2014-09-11 11:00:00,44.69,44.99,44.6,44.83,457700.0,44.69,44.99,44.6,44.83,457700.0
2014-09-11 11:10:00,44.84,44.99,44.76,44.87,339600.0,44.84,44.99,44.76,44.87,339600.0
2014-09-11 11:20:00,44.89,44.94,44.65,44.86,291700.0,44.89,44.94,44.65,44.86,291700.0
2014-09-11 11:30:00,44.87,45.09,44.42,44.58,541800.0,44.87,45.09,44.42,44.58,541800.0
2014-09-11 11:40:00,44.59,44.67,44.32,44.53,326500.0,44.59,44.67,44.32,44.53,326500.0
2014-09-11 11:50:00,44.53,44.54,44.03,44.16,438000.0,44.53,44.54,44.03,44.16,438000.0
2014-09-11 12:00:00,44.17,44.6,44.03,44.54,494900.0,44.17,44.6,44.03,44.54,494900.0
2014-09-11 12:10:00,44.54,44.58,44.2,44.38,403100.0,44.54,44.58,44.2,44.38,403100.0
2014-09-11 12:20:00,44.39,44.52,44.05,44.27,510600.0,44.39,44.52,44.05,44.27,510600.0
2014-09-11 12:30:00,44.26,44.38,43.55,43.93,1175500.0,44.26,44.38,43.55,43.93,1175500.0
2014-09-11 12:40:00,43.94,43.95,43.8,43.82,277300.0,43.94,43.95,43.8,43.82,277300.0
2014-09-11 12:50:00,43.81,44.13,43.8,43.97,245800.0,43.81,44.13,43.8,43.97,245800.0
2014-09-11 13:00:00,43.95,44.23,43.91,44.17,240300.0,43.95,44.23,43.91,44.17,240300.0
2014-09-11 13:10:00,44.18,44.67,44.15,44.67,319200.0,44.18,44.67,44.15,44.67,319200.0
2014-09-11 13:20:00,44.64,44.75,44.2,44.23,470100.0,44.64,44.75,44.2,44.23,470100.0
2014-09-11 13:30:00,44.25,44.49,44.18,44.3,258000.0,44.25,44.49,44.18,44.3,258000.0
2014-09-11 13:40:00,44.3,44.38,43.8,43.98,266500.0,44.3,44.38,43.8,43.98,266500.0
2014-09-11 13:50:00,43.98,43.98,43.55,43.6,401100.0,43.98,43.98,43.55,43.6,401100.0
2014-09-11 14:00:00,43.63,43.96,43.54,43.83,255800.0,43.63,43.96,43.54,43.83,255800.0
2014-09-11 14:10:00,43.84,43.9,43.45,43.89,392300.0,43.84,43.9,43.45,43.89,392300.0
2014-09-11 14:20:00,43.9,43.98,43.66,43.93,216100.0,43.9,43.98,43.66,43.93,216100.0
2014-09-11 14:30:00,43.93,43.97,43.71,43.91,164600.0,43.93,43.97,43.71,43.91,164600.0
2014-09-11 14:40:00,43.91,44.02,43.79,43.91,363900.0,43.91,44.02,43.79,43.91,363900.0
2014-09-11 14:50:00,43.91,43.98,43.62,43.73,295700.0,43.91,43.98,43.62,43.73,295700.0
2014-09-11 15:00:00,43.73,43.95,43.7,43.78,272800.0,43.73,43.95,43.7,43.78,272800.0
2014-09-11 15:10:00,43.77,43.93,43.6,43.75,382000.0,43.77,43.93,43.6,43.75,382000.0
2014-09-11 15:20:00,43.72,43.9,43.67,43.83,279500.0,43.72,43.9,43.67,43.83,279500.0
2014-09-11 15:30:00,43.83,43.89,43.4,43.45,594300.0,43.83,43.89,43.4,43.45,594300.0
2014-09-11 15:40:00,43.45,43.8,43.41,43.71,461100.0,43.45,43.8,43.41,43.71,461100.0
2014-09-11 15:50:00,43.71,43.75,43.52,43.73,661700.0,43.71,43.75,43.52,43.73,661700.0
2014-09-12 09:30:00,43.68,44.76,43.62,44.7,782000.0,43.68,44.76,43.62,44.7,782000.0
2014-09-12 09:40:00,44.71,44.89,44.43,44.63,668900.0,44.71,44.89,44.43,44.63,668900.0
2014-09-12 09:50:00,44.62,44.68,44.37,44.44,333400.0,44.62,44.68,44.37,44.44,333400.0
2014-09-12 10:00:00,44.42,44.7,44.26,44.68,286500.0,44.42,44.7,44.26,44.68,286500.0
2014-09-12 10:10:00,44.67,45.25,44.67,45.11,681800.0,44.67,45.25,44.67,45.11,681800.0
2014-09-12 10:20:00,45.12,45.35,45.09,45.24,437200.0,45.12,45.35,45.09,45.24,437200.0
2014-09-12 10:30:00,45.23,45.29,44.99,45.03,328300.0,45.23,45.29,44.99,45.03,328300.0
2014-09-12 10:40:00,45.01,45.07,44.88,44.99,327100.0,45.01,45.07,44.88,44.99,327100.0
2014-09-12 10:50:00,44.99,45.0,44.92,44.94,102600.0,44.99,45.0,44.92,44.94,102600.0
2014-09-12 11:00:00,44.94,44.95,44.72,44.93,140100.0,44.94,44.95,44.72,44.93,140100.0
2014-09-12 11:10:00,44.93,45.23,44.8,45.18,403000.0,44.93,45.23,44.8,45.18,403000.0
2014-09-12 11:20:00,45.19,45.2,45.0,45.08,90300.0,45.19,45.2,45.0,45.08,90300.0
2014-09-12 11:30:00,45.08,45.25,45.06,45.11,157200.0,45.08,45.25,45.06,45.11,157200.0
2014-09-12 11:40:00,45.08,45.28,45.08,45.18,131000.0,45.08,45.28,45.08,45.18,131000.0
2014-09-12 11:50:00,45.16,45.31,45.02,45.22,140200.0,45.16,45.31,45.02,45.22,140200.0
2014-09-12 12:00:00,45.21,45.32,45.12,45.23,169700.0,45.21,45.32,45.12,45.23,169700.0
2014-09-12 12:10:00,45.23,45.48,45.15,45.38,275900.0,45.23,45.48,45.15,45.38,275900.0
2014-09-12 12:20:00,45.37,45.5,45.35,45.46,150800.0,45.37,45.5,45.35,45.46,150800.0
2014-09-12 12:30:00,45.46,45.46,45.09,45.17,156200.0,45.46,45.46,45.09,45.17,156200.0
2014-09-12 12:40:00,45.13,45.34,45.1,45.11,130100.0,45.13,45.34,45.1,45.11,130100.0
2014-09-12 12:50:00,45.11,45.17,45.1,45.16,78900.0,45.11,45.17,45.1,45.16,78900.0
2014-09-12 13:00:00,45.16,45.25,45.1,45.14,108700.0,45.16,45.25,45.1,45.14,108700.0
2014-09-12 13:10:00,45.12,45.14,44.97,45.0,106400.0,45.12,45.14,44.97,45.0,106400.0
2014-09-12 13:20:00,45.0,45.09,44.97,45.08,69500.0,45.0,45.09,44.97,45.08,69500.0
2014-09-12 13:30:00,45.08,45.21,45.01,45.02,88700.0,45.08,45.21,45.01,45.02,88700.0
2014-09-12 13:40:00,45.02,45.15,44.99,45.1,69400.0,45.02,45.15,44.99,45.1,69400.0
2014-09-12 13:50:00,45.11,45.15,45.01,45.14,55900.0,45.11,45.15,45.01,45.14,55900.0
2014-09-12 14:00:00,45.13,45.21,45.06,45.11,65500.0,45.13,45.21,45.06,45.11,65500.0
2014-09-12 14:10:00,45.11,45.19,44.99,45.0,58000.0,45.11,45.19,44.99,45.0,58000.0
2014-09-12 14:20:00,45.0,45.11,44.98,45.0,58400.0,45.0,45.11,44.98,45.0,58400.0
2014-09-12 14:30:00,45.01,45.17,44.91,44.93,100200.0,45.01,45.17,44.91,44.93,100200.0
2014-09-12 14:40:00,44.94,45.05,44.9,45.0,112400.0,44.94,45.05,44.9,45.0,112400.0
2014-09-12 14:50:00,45.0,45.08,44.98,45.04,69000.0,45.0,45.08,44.98,45.04,69000.0
2014-09-12 15:00:00,45.03,45.2,45.0,45.11,113400.0,45.03,45.2,45.0,45.11,113400.0
2014-09-12 15:10:00,45.14,45.19,45.04,45.13,111400.0,45.14,45.19,45.04,45.13,111400.0
2014-09-12 15:20:00,45.13,45.19,45.06,45.07,133400.0,45.13,45.19,45.06,45.07,133400.0
2014-09-12 15:30:00,45.06,45.17,45.05,45.09,148700.0,45.06,45.17,45.05,45.09,148700.0
2014-09-12 15:40:00,45.08,45.18,45.05,45.14,256600.0,45.08,45.18,45.05,45.14,256600.0
2014-09-12 15:50:00,45.15,45.21,45.12,45.18,419100.0,45.15,45.21,45.12,45.18,419100.0
2014-09-15 09:30:00,44.65,45.08,44.5,44.52,274000.0,44.65,45.08,44.5,44.52,274000.0
2014-09-15 09:40:00,44.53,44.68,44.3,44.31,215500.0,44.53,44.68,44.3,44.31,215500.0
2014-09-15 09:50:00,44.32,44.55,44.29,44.36,106100.0,44.32,44.55,44.29,44.36,106100.0
2014-09-15 10:00:00,44.36,44.56,44.31,44.52,108500.0,44.36,44.56,44.31,44.52,108500.0
2014-09-15 10:10:00,44.51,44.54,44.4,44.49,52900.0,44.51,44.54,44.4,44.49,52900.0
2014-09-15 10:20:00,44.49,44.55,44.45,44.47,50200.0,44.49,44.55,44.45,44.47,50200.0
2014-09-15 10:30:00,44.47,44.49,44.4,44.48,62100.0,44.47,44.49,44.4,44.48,62100.0
2014-09-15 10:40:00,44.49,44.55,44.42,44.44,54700.0,44.49,44.55,44.42,44.44,54700.0
2014-09-15 10:50:00,44.44,44.51,44.4,44.47,68900.0,44.44,44.51,44.4,44.47,68900.0
2014-09-15 11:00:00,44.47,44.51,44.41,44.49,50300.0,44.47,44.51,44.41,44.49,50300.0
2014-09-15 11:10:00,44.52,44.55,44.41,44.44,220200.0,44.52,44.55,44.41,44.44,220200.0
2014-09-15 11:20:00,44.44,44.44,44.1,44.19,146300.0,44.44,44.44,44.1,44.19,146300.0
2014-09-15 11:30:00,44.18,44.21,44.04,44.06,76400.0,44.18,44.21,44.04,44.06,76400.0
2014-09-15 11:40:00,44.04,44.04,43.87,43.92,120500.0,44.04,44.04,43.87,43.92,120500.0
2014-09-15 11:50:00,43.92,43.94,43.76,43.79,100400.0,43.92,43.94,43.76,43.79,100400.0
2014-09-15 12:00:00,43.78,43.83,43.71,43.74,49100.0,43.78,43.83,43.71,43.74,49100.0
2014-09-15 12:10:00,43.74,43.86,43.73,43.8,60800.0,43.74,43.86,43.73,43.8,60800.0
2014-09-15 12:20:00,43.8,43.94,43.77,43.91,39300.0,43.8,43.94,43.77,43.91,39300.0
2014-09-15 12:30:00,43.9,44.05,43.86,44.01,49100.0,43.9,44.05,43.86,44.01,49100.0
2014-09-15 12:40:00,44.01,44.02,43.9,44.0,22300.0,44.01,44.02,43.9,44.0,22300.0
2014-09-15 12:50:00,44.03,44.05,43.93,44.01,20300.0,44.03,44.05,43.93,44.01,20300.0
2014-09-15 13:00:00,44.02,44.08,43.91,44.04,47500.0,44.02,44.08,43.91,44.04,47500.0
2014-09-15 13:10:00,44.05,44.05,43.91,43.97,40000.0,44.05,44.05,43.91,43.97,40000.0
2014-09-15 13:20:00,43.98,43.98,43.78,43.84,28800.0,43.98,43.98,43.78,43.84,28800.0
2014-09-15 13:30:00,43.84,43.92,43.78,43.9,34300.0,43.84,43.92,43.78,43.9,34300.0
2014-09-15 13:40:00,43.9,43.9,43.83,43.84,23100.0,43.9,43.9,43.83,43.84,23100.0
2014-09-15 13:50:00,43.83,43.86,43.81,43.86,30800.0,43.83,43.86,43.81,43.86,30800.0
2014-09-15 14:00:00,43.86,43.88,43.77,43.77,47300.0,43.86,43.88,43.77,43.77,47300.0
2014-09-15 14:10:00,43.77,43.86,43.76,43.83,33000.0,43.77,43.86,43.76,43.83,33000.0
2014-09-15 14:20:00,43.83,43.97,43.81,43.97,38500.0,43.83,43.97,43.81,43.97,38500.0
2014-09-15 14:30:00,43.98,44.1,43.98,44.07,58500.0,43.98,44.1,43.98,44.07,58500.0
2014-09-15 14:40:00,44.09,44.09,43.99,43.99,33500.0,44.09,44.09,43.99,43.99,33500.0
2014-09-15 14:50:00,44.0,44.02,43.95,44.0,34100.0,44.0,44.02,43.95,44.0,34100.0
2014-09-15 15:00:00,44.01,44.01,43.94,44.0,46800.0,44.01,44.01,43.94,44.0,46800.0
2014-09-15 15:10:00,44.01,44.05,44.0,44.0,53000.0,44.01,44.05,44.0,44.0,53000.0
2014-09-15 15:20:00,44.0,44.05,43.99,44.0,58400.0,44.0,44.05,43.99,44.0,58400.0
2014-09-15 15:30:00,44.0,44.12,44.0,44.08,63900.0,44.0,44.12,44.0,44.08,63900.0
2014-09-15 15:40:00,44.09,44.13,44.04,44.12,94800.0,44.09,44.13,44.04,44.12,94800.0
2014-09-15 15:50:00,44.12,44.2,44.08,44.2,393400.0,44.12,44.2,44.08,44.2,393400.0
2014-09-16 09:30:00,43.94,44.3,43.87,43.93,129900.0,43.94,44.3,43.87,43.93,129900.0
2014-09-16 09:40:00,43.95,44.17,43.82,43.96,82300.0,43.95,44.17,43.82,43.96,82300.0
2014-09-16 09:50:00,43.98,43.98,43.73,43.77,67100.0,43.98,43.98,43.73,43.77,67100.0
2014-09-16 10:00:00,43.78,43.91,43.58,43.62,104900.0,43.78,43.91,43.58,43.62,104900.0
2014-09-16 10:10:00,43.62,43.75,43.42,43.44,95900.0,43.62,43.75,43.42,43.44,95900.0
2014-09-16 10:20:00,43.45,43.7,43.44,43.64,45100.0,43.45,43.7,43.44,43.64,45100.0
2014-09-16 10:30:00,43.64,43.69,43.5,43.63,79100.0,43.64,43.69,43.5,43.63,79100.0
2014-09-16 10:40:00,43.62,43.64,43.53,43.61,41700.0,43.62,43.64,43.53,43.61,41700.0
2014-09-16 10:50:00,43.62,43.74,43.61,43.66,47700.0,43.62,43.74,43.61,43.66,47700.0
2014-09-16 11:00:00,43.67,43.72,43.53,43.6,100200.0,43.67,43.72,43.53,43.6,100200.0
2014-09-16 11:10:00,43.61,43.73,43.52,43.58,46400.0,43.61,43.73,43.52,43.58,46400.0
2014-09-16 11:20:00,43.58,43.69,43.57,43.68,20600.0,43.58,43.69,43.57,43.68,20600.0
2014-09-16 11:30:00,43.68,43.84,43.65,43.82,37100.0,43.68,43.84,43.65,43.82,37100.0
2014-09-16 11:40:00,43.81,43.91,43.8,43.88,49200.0,43.81,43.91,43.8,43.88,49200.0
2014-09-16 11:50:00,43.89,43.99,43.89,43.92,21700.0,43.89,43.99,43.89,43.92,21700.0
2014-09-16 12:00:00,43.93,43.96,43.83,43.84,23300.0,43.93,43.96,43.83,43.84,23300.0
2014-09-16 12:10:00,43.84,43.9,43.81,43.81,44100.0,43.84,43.9,43.81,43.81,44100.0
2014-09-16 12:20:00,43.82,43.88,43.81,43.84,24800.0,43.82,43.88,43.81,43.84,24800.0
2014-09-16 12:30:00,43.84,43.86,43.8,43.85,28200.0,43.84,43.86,43.8,43.85,28200.0
2014-09-16 12:40:00,43.84,43.85,43.74,43.77,26300.0,43.84,43.85,43.74,43.77,26300.0
2014-09-16 12:50:00,43.75,43.82,43.72,43.77,20700.0,43.75,43.82,43.72,43.77,20700.0
2014-09-16 13:00:00,43.78,43.8,43.74,43.78,37400.0,43.78,43.8,43.74,43.78,37400.0
2014-09-16 13:10:00,43.79,43.81,43.73,43.78,30600.0,43.79,43.81,43.73,43.78,30600.0
2014-09-16 13:20:00,43.78,43.82,43.76,43.8,40600.0,43.78,43.82,43.76,43.8,40600.0
2014-09-16 13:30:00,43.8,43.93,43.8,43.93,34900.0,43.8,43.93,43.8,43.93,34900.0
2014-09-16 13:40:00,43.92,44.0,43.89,43.99,70700.0,43.92,44.0,43.89,43.99,70700.0
2014-09-16 13:50:00,44.0,44.07,43.97,44.06,46800.0,44.0,44.07,43.97,44.06,46800.0
2014-09-16 14:00:00,44.05,44.15,44.03,44.11,39000.0,44.05,44.15,44.03,44.11,39000.0
2014-09-16 14:10:00,44.12,44.13,43.86,43.86,64700.0,44.12,44.13,43.86,43.86,64700.0
2014-09-16 14:20:00,43.86,43.94,43.83,43.9,36700.0,43.86,43.94,43.83,43.9,36700.0
2014-09-16 14:30:00,43.91,43.92,43.86,43.91,31200.0,43.91,43.92,43.86,43.91,31200.0
2014-09-16 14:40:00,43.91,43.91,43.84,43.84,50900.0,43.91,43.91,43.84,43.84,50900.0
2014-09-16 14:50:00,43.85,43.86,43.67,43.67,98500.0,43.85,43.86,43.67,43.67,98500.0
2014-09-16 15:00:00,43.68,43.74,43.63,43.66,66800.0,43.68,43.74,43.63,43.66,66800.0
2014-09-16 15:10:00,43.66,43.69,43.6,43.61,50500.0,43.66,43.69,43.6,43.61,50500.0
2014-09-16 15:20:00,43.6,43.62,43.26,43.33,164100.0,43.6,43.62,43.26,43.33,164100.0
2014-09-16 15:30:00,43.33,43.44,43.17,43.4,210200.0,43.33,43.44,43.17,43.4,210200.0
2014-09-16 15:40:00,43.41,43.46,43.35,43.36,159600.0,43.41,43.46,43.35,43.36,159600.0
2014-09-16 15:50:00,43.36,43.45,43.33,43.44,261000.0,43.36,43.45,43.33,43.44,261000.0
2014-09-17 09:30:00,43.42,44.24,43.38,44.09,120300.0,43.42,44.24,43.38,44.09,120300.0
2014-09-17 09:40:00,44.06,44.1,43.87,43.97,79500.0,44.06,44.1,43.87,43.97,79500.0
2014-09-17 09:50:00,43.99,44.0,43.62,43.63,91000.0,43.99,44.0,43.62,43.63,91000.0
2014-09-17 10:00:00,43.67,43.93,43.58,43.75,101600.0,43.67,43.93,43.58,43.75,101600.0
2014-09-17 10:10:00,43.78,43.79,43.64,43.71,29400.0,43.78,43.79,43.64,43.71,29400.0
2014-09-17 10:20:00,43.71,43.71,43.49,43.51,43900.0,43.71,43.71,43.49,43.51,43900.0
2014-09-17 10:30:00,43.51,43.65,43.51,43.62,72500.0,43.51,43.65,43.51,43.62,72500.0
2014-09-17 10:40:00,43.62,43.67,43.6,43.63,38900.0,43.62,43.67,43.6,43.63,38900.0
2014-09-17 10:50:00,43.63,43.63,43.5,43.62,36900.0,43.63,43.63,43.5,43.62,36900.0
2014-09-17 11:00:00,43.6,43.65,43.58,43.58,20000.0,43.6,43.65,43.58,43.58,20000.0
2014-09-17 11:10:00,43.56,43.59,43.53,43.54,35300.0,43.56,43.59,43.53,43.54,35300.0
2014-09-17 11:20:00,43.55,43.63,43.54,43.62,24100.0,43.55,43.63,43.54,43.62,24100.0
2014-09-17 11:30:00,43.61,43.73,43.6,43.73,24200.0,43.61,43.73,43.6,43.73,24200.0
2014-09-17 11:40:00,43.73,43.86,43.73,43.84,31800.0,43.73,43.86,43.73,43.84,31800.0
2014-09-17 11:50:00,43.84,43.93,43.84,43.88,37000.0,43.84,43.93,43.84,43.88,37000.0
2014-09-17 12:00:00,43.87,43.87,43.8,43.84,28700.0,43.87,43.87,43.8,43.84,28700.0
2014-09-17 12:10:00,43.84,43.89,43.83,43.87,16500.0,43.84,43.89,43.83,43.87,16500.0
2014-09-17 12:20:00,43.86,43.88,43.8,43.85,22000.0,43.86,43.88,43.8,43.85,22000.0
2014-09-17 12:30:00,43.84,43.84,43.77,43.8,21300.0,43.84,43.84,43.77,43.8,21300.0
2014-09-17 12:40:00,43.81,43.86,43.8,43.83,26100.0,43.81,43.86,43.8,43.83,26100.0
2014-09-17 12:50:00,43.83,43.87,43.8,43.8,28200.0,43.83,43.87,43.8,43.8,28200.0
2014-09-17 13:00:00,43.8,43.8,43.7,43.73,29400.0,43.8,43.8,43.7,43.73,29400.0
2014-09-17 13:10:00,43.73,43.77,43.7,43.71,25000.0,43.73,43.77,43.7,43.71,25000.0
2014-09-17 13:20:00,43.71,43.72,43.67,43.67,18400.0,43.71,43.72,43.67,43.67,18400.0
2014-09-17 13:30:00,43.68,43.73,43.65,43.69,26900.0,43.68,43.73,43.65,43.69,26900.0
2014-09-17 13:40:00,43.71,43.78,43.69,43.76,25500.0,43.71,43.78,43.69,43.76,25500.0
2014-09-17 13:50:00,43.76,43.86,43.74,43.85,26300.0,43.76,43.86,43.74,43.85,26300.0
2014-09-17 14:00:00,43.85,43.89,43.7,43.87,81300.0,43.85,43.89,43.7,43.87,81300.0
2014-09-17 14:10:00,43.9,44.07,43.9,44.05,71800.0,43.9,44.07,43.9,44.05,71800.0
2014-09-17 14:20:00,44.06,44.09,44.01,44.08,48000.0,44.06,44.09,44.01,44.08,48000.0
2014-09-17 14:30:00,44.07,44.08,43.96,43.99,53700.0,44.07,44.08,43.96,43.99,53700.0
2014-09-17 14:40:00,43.98,44.03,43.85,43.88,44800.0,43.98,44.03,43.85,43.88,44800.0
2014-09-17 14:50:00,43.87,43.94,43.85,43.94,40500.0,43.87,43.94,43.85,43.94,40500.0
2014-09-17 15:00:00,43.94,44.04,43.92,43.99,43400.0,43.94,44.04,43.92,43.99,43400.0
2014-09-17 15:10:00,43.99,44.05,43.98,44.04,72200.0,43.99,44.05,43.98,44.04,72200.0
2014-09-17 15:20:00,44.04,44.18,43.98,44.18,178200.0,44.04,44.18,43.98,44.18,178200.0
2014-09-17 15:30:00,44.18,44.27,44.14,44.22,218400.0,44.18,44.27,44.14,44.22,218400.0
2014-09-17 15:40:00,44.21,44.26,44.11,44.11,139700.0,44.21,44.26,44.11,44.11,139700.0
2014-09-17 15:50:00,44.11,44.16,43.98,44.01,238400.0,44.11,44.16,43.98,44.01,238400.0
2014-09-18 09:30:00,44.02,44.2,43.86,44.06,67500.0,44.02,44.2,43.86,44.06,67500.0
2014-09-18 09:40:00,44.07,44.44,44.05,44.4,114800.0,44.07,44.44,44.05,44.4,114800.0
2014-09-18 09:50:00,44.39,44.71,44.22,44.22,158200.0,44.39,44.71,44.22,44.22,158200.0
2014-09-18 10:00:00,44.22,44.51,44.22,44.42,64900.0,44.22,44.51,44.22,44.42,64900.0
2014-09-18 10:10:00,44.44,44.44,44.28,44.33,57700.0,44.44,44.44,44.28,44.33,57700.0
2014-09-18 10:20:00,44.35,44.4,44.17,44.19,67900.0,44.35,44.4,44.17,44.19,67900.0
2014-09-18 10:30:00,44.19,44.45,44.12,44.45,51500.0,44.19,44.45,44.12,44.45,51500.0
2014-09-18 10:40:00,44.45,44.46,44.2,44.21,29900.0,44.45,44.46,44.2,44.21,29900.0
2014-09-18 10:50:00,44.2,44.28,44.14,44.14,29400.0,44.2,44.28,44.14,44.14,29400.0
2014-09-18 11:00:00,44.16,44.19,44.06,44.19,30500.0,44.16,44.19,44.06,44.19,30500.0
2014-09-18 11:10:00,44.19,44.32,44.19,44.24,25900.0,44.19,44.32,44.19,44.24,25900.0
2014-09-18 11:20:00,44.23,44.29,44.2,44.25,27800.0,44.23,44.29,44.2,44.25,27800.0
2014-09-18 11:30:00,44.23,44.26,44.18,44.26,45500.0,44.23,44.26,44.18,44.26,45500.0
2014-09-18 11:40:00,44.27,44.29,44.25,44.26,10100.0,44.27,44.29,44.25,44.26,10100.0
2014-09-18 11:50:00,44.27,44.35,44.25,44.34,32300.0,44.27,44.35,44.25,44.34,32300.0
2014-09-18 12:00:00,44.35,44.45,44.35,44.42,26400.0,44.35,44.45,44.35,44.42,26400.0
2014-09-18 12:10:00,44.42,44.53,44.4,44.51,98500.0,44.42,44.53,44.4,44.51,98500.0
2014-09-18 12:20:00,44.5,44.51,44.43,44.48,45100.0,44.5,44.51,44.43,44.48,45100.0
2014-09-18 12:30:00,44.48,44.48,44.4,44.45,30100.0,44.48,44.48,44.4,44.45,30100.0
2014-09-18 12:40:00,44.44,44.44,44.3,44.32,25000.0,44.44,44.44,44.3,44.32,25000.0
2014-09-18 12:50:00,44.31,44.36,44.31,44.33,29700.0,44.31,44.36,44.31,44.33,29700.0
2014-09-18 13:00:00,44.33,44.34,44.25,44.26,42500.0,44.33,44.34,44.25,44.26,42500.0
2014-09-18 13:10:00,44.26,44.28,44.25,44.27,18400.0,44.26,44.28,44.25,44.27,18400.0
2014-09-18 13:20:00,44.27,44.28,44.25,44.26,20800.0,44.27,44.28,44.25,44.26,20800.0
2014-09-18 13:30:00,44.26,44.28,44.24,44.28,17800.0,44.26,44.28,44.24,44.28,17800.0
2014-09-18 13:40:00,44.29,44.36,44.29,44.29,30900.0,44.29,44.36,44.29,44.29,30900.0
2014-09-18 13:50:00,44.27,44.31,44.23,44.27,24400.0,44.27,44.31,44.23,44.27,24400.0
2014-09-18 14:00:00,44.27,44.39,44.27,44.39,25200.0,44.27,44.39,44.27,44.39,25200.0
2014-09-18 14:10:00,44.39,44.43,44.34,44.35,13300.0,44.39,44.43,44.34,44.35,13300.0
2014-09-18 14:20:00,44.34,44.34,44.29,44.32,16300.0,44.34,44.34,44.29,44.32,16300.0
2014-09-18 14:30:00,44.32,44.35,44.3,44.31,20800.0,44.32,44.35,44.3,44.31,20800.0
2014-09-18 14:40:00,44.3,44.31,44.26,44.27,40300.0,44.3,44.31,44.26,44.27,40300.0
2014-09-18 14:50:00,44.27,44.4,44.25,44.38,35800.0,44.27,44.4,44.25,44.38,35800.0
2014-09-18 15:00:00,44.39,44.4,44.31,44.32,38600.0,44.39,44.4,44.31,44.32,38600.0
2014-09-18 15:10:00,44.32,44.33,44.3,44.32,22900.0,44.32,44.33,44.3,44.32,22900.0
2014-09-18 15:20:00,44.33,44.35,44.29,44.31,51500.0,44.33,44.35,44.29,44.31,51500.0
2014-09-18 15:30:00,44.31,44.37,44.3,44.35,68900.0,44.31,44.37,44.3,44.35,68900.0
2014-09-18 15:40:00,44.35,44.39,44.32,44.36,71800.0,44.35,44.39,44.32,44.36,71800.0
2014-09-18 15:50:00,44.35,44.37,44.26,44.31,130700.0,44.35,44.37,44.26,44.31,130700.0
2014-09-19 09:30:00,44.51,44.77,44.17,44.38,159900.0,44.51,44.77,44.17,44.38,159900.0
2014-09-19 09:40:00,44.4,44.45,44.16,44.39,66500.0,44.4,44.45,44.16,44.39,66500.0
2014-09-19 09:50:00,44.4,44.49,44.36,44.45,67900.0,44.4,44.49,44.36,44.45,67900.0
2014-09-19 10:00:00,44.45,44.51,44.37,44.45,82500.0,44.45,44.51,44.37,44.45,82500.0
2014-09-19 10:10:00,44.45,44.57,44.39,44.57,85900.0,44.45,44.57,44.39,44.57,85900.0
2014-09-19 10:20:00,44.55,44.56,44.25,44.27,33500.0,44.55,44.56,44.25,44.27,33500.0
2014-09-19 10:30:00,44.27,44.3,44.06,44.06,40700.0,44.27,44.3,44.06,44.06,40700.0
2014-09-19 10:40:00,44.05,44.05,43.93,43.93,36600.0,44.05,44.05,43.93,43.93,36600.0
2014-09-19 10:50:00,43.92,43.98,43.86,43.89,50700.0,43.92,43.98,43.86,43.89,50700.0
2014-09-19 11:00:00,43.91,44.15,43.9,44.13,56700.0,43.91,44.15,43.9,44.13,56700.0
2014-09-19 11:10:00,44.14,44.15,43.99,43.99,20700.0,44.14,44.15,43.99,43.99,20700.0
2014-09-19 11:20:00,43.99,44.02,43.95,43.96,13900.0,43.99,44.02,43.95,43.96,13900.0
2014-09-19 11:30:00,43.96,43.96,43.75,43.75,32700.0,43.96,43.96,43.75,43.75,32700.0
2014-09-19 11:40:00,43.75,43.8,43.67,43.68,26200.0,43.75,43.8,43.67,43.68,26200.0
2014-09-19 11:50:00,43.69,43.8,43.68,43.69,31900.0,43.69,43.8,43.68,43.69,31900.0
2014-09-19 12:00:00,43.66,43.69,43.45,43.53,44500.0,43.66,43.69,43.45,43.53,44500.0
2014-09-19 12:10:00,43.52,43.57,43.49,43.53,22200.0,43.52,43.57,43.49,43.53,22200.0
2014-09-19 12:20:00,43.53,43.54,43.47,43.48,25000.0,43.53,43.54,43.47,43.48,25000.0
2014-09-19 12:30:00,43.46,43.47,43.34,43.39,65900.0,43.46,43.47,43.34,43.39,65900.0
2014-09-19 12:40:00,43.38,43.4,43.34,43.36,20100.0,43.38,43.4,43.34,43.36,20100.0
2014-09-19 12:50:00,43.34,43.34,43.23,43.3,118700.0,43.34,43.34,43.23,43.3,118700.0
2014-09-19 13:00:00,43.3,43.3,42.96,43.02,164800.0,43.3,43.3,42.96,43.02,164800.0
2014-09-19 13:10:00,43.02,43.14,42.96,42.97,58300.0,43.02,43.14,42.96,42.97,58300.0
2014-09-19 13:20:00,42.97,43.06,42.85,43.06,45600.0,42.97,43.06,42.85,43.06,45600.0
2014-09-19 13:30:00,43.05,43.18,43.05,43.06,53200.0,43.05,43.18,43.05,43.06,53200.0
2014-09-19 13:40:00,43.05,43.1,43.03,43.05,13200.0,43.05,43.1,43.03,43.05,13200.0
2014-09-19 13:50:00,43.06,43.14,43.05,43.12,24900.0,43.06,43.14,43.05,43.12,24900.0
2014-09-19 14:00:00,43.11,43.27,43.1,43.22,31600.0,43.11,43.27,43.1,43.22,31600.0
2014-09-19 14:10:00,43.22,43.29,43.22,43.25,40600.0,43.22,43.29,43.22,43.25,40600.0
2014-09-19 14:20:00,43.25,43.3,43.22,43.28,45900.0,43.25,43.3,43.22,43.28,45900.0
2014-09-19 14:30:00,43.29,43.32,43.27,43.31,25800.0,43.29,43.32,43.27,43.31,25800.0
2014-09-19 14:40:00,43.32,43.37,43.31,43.34,48300.0,43.32,43.37,43.31,43.34,48300.0
2014-09-19 14:50:00,43.35,43.35,43.2,43.21,55200.0,43.35,43.35,43.2,43.21,55200.0
2014-09-19 15:00:00,43.22,43.3,43.21,43.22,46400.0,43.22,43.3,43.21,43.22,46400.0
2014-09-19 15:10:00,43.23,43.24,43.15,43.18,42200.0,43.23,43.24,43.15,43.18,42200.0
2014-09-19 15:20:00,43.17,43.29,43.17,43.28,73100.0,43.17,43.29,43.17,43.28,73100.0
2014-09-19 15:30:00,43.28,43.29,43.2,43.23,74200.0,43.28,43.29,43.2,43.23,74200.0
2014-09-19 15:40:00,43.23,43.29,43.23,43.29,112000.0,43.23,43.29,43.23,43.29,112000.0
2014-09-19 15:50:00,43.28,43.28,43.15,43.25,339000.0,43.28,43.28,43.15,43.25,339000.0
2014-09-22 09:30:00,43.47,43.55,42.68,42.73,98100.0,43.47,43.55,42.68,42.73,98100.0
2014-09-22 09:40:00,42.66,42.74,42.33,42.44,101100.0,42.66,42.74,42.33,42.44,101100.0
2014-09-22 09:50:00,42.43,42.61,42.4,42.59,49500.0,42.43,42.61,42.4,42.59,49500.0
2014-09-22 10:00:00,42.6,42.61,42.43,42.47,84700.0,42.6,42.61,42.43,42.47,84700.0
2014-09-22 10:10:00,42.47,42.62,42.29,42.34,84700.0,42.47,42.62,42.29,42.34,84700.0
2014-09-22 10:20:00,42.35,42.35,42.16,42.2,60500.0,42.35,42.35,42.16,42.2,60500.0
2014-09-22 10:30:00,42.2,42.23,42.09,42.1,39800.0,42.2,42.23,42.09,42.1,39800.0
2014-09-22 10:40:00,42.09,42.21,42.08,42.13,90400.0,42.09,42.21,42.08,42.13,90400.0
2014-09-22 10:50:00,42.12,42.14,42.06,42.08,30900.0,42.12,42.14,42.06,42.08,30900.0
2014-09-22 11:00:00,42.08,42.18,42.07,42.09,24700.0,42.08,42.18,42.07,42.09,24700.0
2014-09-22 11:10:00,42.08,42.08,41.79,41.9,140100.0,42.08,42.08,41.79,41.9,140100.0
2014-09-22 11:20:00,41.9,41.98,41.89,41.96,37500.0,41.9,41.98,41.89,41.96,37500.0
2014-09-22 11:30:00,41.95,41.95,41.82,41.84,20800.0,41.95,41.95,41.82,41.84,20800.0
2014-09-22 11:40:00,41.84,41.84,41.76,41.78,36000.0,41.84,41.84,41.76,41.78,36000.0
2014-09-22 11:50:00,41.78,41.79,41.63,41.65,33900.0,41.78,41.79,41.63,41.65,33900.0
2014-09-22 12:00:00,41.65,41.72,41.62,41.63,43500.0,41.65,41.72,41.62,41.63,43500.0
2014-09-22 12:10:00,41.63,41.72,41.63,41.66,26900.0,41.63,41.72,41.63,41.66,26900.0
2014-09-22 12:20:00,41.66,41.8,41.66,41.8,17700.0,41.66,41.8,41.66,41.8,17700.0
2014-09-22 12:30:00,41.79,41.92,41.76,41.87,19500.0,41.79,41.92,41.76,41.87,19500.0
2014-09-22 12:40:00,41.88,42.05,41.86,42.02,23300.0,41.88,42.05,41.86,42.02,23300.0
2014-09-22 12:50:00,42.03,42.11,42.01,42.08,21900.0,42.03,42.11,42.01,42.08,21900.0
2014-09-22 13:00:00,42.07,42.15,42.06,42.09,18700.0,42.07,42.15,42.06,42.09,18700.0
2014-09-22 13:10:00,42.08,42.08,42.02,42.05,13000.0,42.08,42.08,42.02,42.05,13000.0
2014-09-22 13:20:00,42.05,42.05,41.95,42.01,36100.0,42.05,42.05,41.95,42.01,36100.0
2014-09-22 13:30:00,42.0,42.02,41.85,41.86,23500.0,42.0,42.02,41.85,41.86,23500.0
2014-09-22 13:40:00,41.85,41.88,41.79,41.8,17600.0,41.85,41.88,41.79,41.8,17600.0
2014-09-22 13:50:00,41.8,41.87,41.75,41.81,13600.0,41.8,41.87,41.75,41.81,13600.0
2014-09-22 14:00:00,41.8,41.89,41.79,41.89,15000.0,41.8,41.89,41.79,41.89,15000.0
2014-09-22 14:10:00,41.89,41.95,41.88,41.88,17000.0,41.89,41.95,41.88,41.88,17000.0
2014-09-22 14:20:00,41.89,41.93,41.82,41.84,14300.0,41.89,41.93,41.82,41.84,14300.0
2014-09-22 14:30:00,41.84,41.88,41.84,41.87,11600.0,41.84,41.88,41.84,41.87,11600.0
2014-09-22 14:40:00,41.89,41.96,41.89,41.94,35300.0,41.89,41.96,41.89,41.94,35300.0
2014-09-22 14:50:00,41.95,41.98,41.86,41.87,18700.0,41.95,41.98,41.86,41.87,18700.0
2014-09-22 15:00:00,41.87,41.88,41.78,41.78,54100.0,41.87,41.88,41.78,41.78,54100.0
2014-09-22 15:10:00,41.78,41.79,41.71,41.76,68900.0,41.78,41.79,41.71,41.76,68900.0
2014-09-22 15:20:00,41.76,41.78,41.74,41.78,37500.0,41.76,41.78,41.74,41.78,37500.0
2014-09-22 15:30:00,41.77,41.86,41.75,41.75,70600.0,41.77,41.86,41.75,41.75,70600.0
2014-09-22 15:40:00,41.75,41.78,41.71,41.73,114400.0,41.75,41.78,41.71,41.73,114400.0
2014-09-22 15:50:00,41.74,41.78,41.7,41.73,213500.0,41.74,41.78,41.7,41.73,213500.0
2014-09-23 09:30:00,41.63,42.05,41.52,41.84,68300.0,41.63,42.05,41.52,41.84,68300.0
2014-09-23 09:40:00,41.86,42.12,41.77,42.03,53100.0,41.86,42.12,41.77,42.03,53100.0
2014-09-23 09:50:00,42.05,42.11,41.97,42.03,171600.0,42.05,42.11,41.97,42.03,171600.0
2014-09-23 10:00:00,42.05,42.4,42.05,42.33,86800.0,42.05,42.4,42.05,42.33,86800.0
2014-09-23 10:10:00,42.35,42.38,42.3,42.3,44500.0,42.35,42.38,42.3,42.3,44500.0
2014-09-23 10:20:00,42.31,42.4,42.29,42.32,29600.0,42.31,42.4,42.29,42.32,29600.0
2014-09-23 10:30:00,42.29,42.37,42.27,42.27,83500.0,42.29,42.37,42.27,42.27,83500.0
2014-09-23 10:40:00,42.27,42.36,42.23,42.3,296200.0,42.27,42.36,42.23,42.3,296200.0
2014-09-23 10:50:00,42.28,42.48,42.28,42.36,42900.0,42.28,42.48,42.28,42.36,42900.0
2014-09-23 11:00:00,42.38,42.46,42.35,42.37,37700.0,42.38,42.46,42.35,42.37,37700.0
2014-09-23 11:10:00,42.4,42.4,42.3,42.31,101400.0,42.4,42.4,42.3,42.31,101400.0
2014-09-23 11:20:00,42.31,42.44,42.3,42.31,227700.0,42.31,42.44,42.3,42.31,227700.0
2014-09-23 11:30:00,42.3,42.38,42.26,42.31,21700.0,42.3,42.38,42.26,42.31,21700.0
2014-09-23 11:40:00,42.31,42.39,42.29,42.37,21300.0,42.31,42.39,42.29,42.37,21300.0
2014-09-23 11:50:00,42.34,42.39,42.25,42.26,39100.0,42.34,42.39,42.25,42.26,39100.0
2014-09-23 12:00:00,42.25,42.3,42.24,42.25,17200.0,42.25,42.3,42.24,42.25,17200.0
2014-09-23 12:10:00,42.25,42.31,42.25,42.28,225000.0,42.25,42.31,42.25,42.28,225000.0
2014-09-23 12:20:00,42.29,42.45,42.29,42.42,15600.0,42.29,42.45,42.29,42.42,15600.0
2014-09-23 12:30:00,42.41,42.42,42.37,42.4,8200.0,42.41,42.42,42.37,42.4,8200.0
2014-09-23 12:40:00,42.4,42.49,42.4,42.43,19000.0,42.4,42.49,42.4,42.43,19000.0
2014-09-23 12:50:00,42.38,42.41,42.31,42.32,18800.0,42.38,42.41,42.31,42.32,18800.0
2014-09-23 13:00:00,42.32,42.36,42.27,42.27,19600.0,42.32,42.36,42.27,42.27,19600.0
2014-09-23 13:10:00,42.28,42.28,42.17,42.18,36800.0,42.28,42.28,42.17,42.18,36800.0
2014-09-23 13:20:00,42.18,42.25,42.17,42.23,168900.0,42.18,42.25,42.17,42.23,168900.0
2014-09-23 13:30:00,42.25,42.25,42.18,42.24,25000.0,42.25,42.25,42.18,42.24,25000.0
2014-09-23 13:40:00,42.25,42.25,42.18,42.23,22800.0,42.25,42.25,42.18,42.23,22800.0
2014-09-23 13:50:00,42.22,42.22,42.19,42.2,45000.0,42.22,42.22,42.19,42.2,45000.0
2014-09-23 14:00:00,42.2,42.21,42.1,42.1,214100.0,42.2,42.21,42.1,42.1,214100.0
2014-09-23 14:10:00,42.1,42.13,42.1,42.11,113900.0,42.1,42.13,42.1,42.11,113900.0
2014-09-23 14:20:00,42.11,42.17,42.09,42.16,48300.0,42.11,42.17,42.09,42.16,48300.0
2014-09-23 14:30:00,42.16,42.24,42.16,42.2,83800.0,42.16,42.24,42.16,42.2,83800.0
2014-09-23 14:40:00,42.2,42.22,42.19,42.2,30400.0,42.2,42.22,42.19,42.2,30400.0
2014-09-23 14:50:00,42.19,42.2,42.16,42.2,41200.0,42.19,42.2,42.16,42.2,41200.0
2014-09-23 15:00:00,42.2,42.24,42.12,42.13,39700.0,42.2,42.24,42.12,42.13,39700.0
2014-09-23 15:10:00,42.13,42.13,42.09,42.1,25400.0,42.13,42.13,42.09,42.1,25400.0
2014-09-23 15:20:00,42.1,42.16,42.05,42.12,103600.0,42.1,42.16,42.05,42.12,103600.0
2014-09-23 15:30:00,42.14,42.18,42.09,42.17,59700.0,42.14,42.18,42.09,42.17,59700.0
2014-09-23 15:40:00,42.16,42.19,42.11,42.11,97300.0,42.16,42.19,42.11,42.11,97300.0
2014-09-23 15:50:00,42.12,42.12,41.96,41.96,125200.0,42.12,42.12,41.96,41.96,125200.0
2014-09-24 09:30:00,42.0,42.3,41.96,42.05,25700.0,42.0,42.3,41.96,42.05,25700.0
2014-09-24 09:40:00,42.03,42.18,41.9,41.94,79000.0,42.03,42.18,41.9,41.94,79000.0
2014-09-24 09:50:00,41.94,42.11,41.93,42.04,27500.0,41.94,42.11,41.93,42.04,27500.0
2014-09-24 10:00:00,42.07,42.16,41.99,42.05,27700.0,42.07,42.16,41.99,42.05,27700.0
2014-09-24 10:10:00,42.03,42.04,41.85,41.95,145100.0,42.03,42.04,41.85,41.95,145100.0
2014-09-24 10:20:00,41.96,42.0,41.89,41.92,38800.0,41.96,42.0,41.89,41.92,38800.0
2014-09-24 10:30:00,41.91,42.05,41.83,42.02,42900.0,41.91,42.05,41.83,42.02,42900.0
2014-09-24 10:40:00,42.01,42.04,41.92,41.96,15400.0,42.01,42.04,41.92,41.96,15400.0
2014-09-24 10:50:00,41.93,41.95,41.89,41.93,25600.0,41.93,41.95,41.89,41.93,25600.0
2014-09-24 11:00:00,41.93,42.09,41.9,42.08,53500.0,41.93,42.09,41.9,42.08,53500.0
2014-09-24 11:10:00,42.09,42.23,42.04,42.19,40400.0,42.09,42.23,42.04,42.19,40400.0
2014-09-24 11:20:00,42.22,42.32,42.21,42.3,43400.0,42.22,42.32,42.21,42.3,43400.0
2014-09-24 11:30:00,42.3,42.6,42.3,42.56,135900.0,42.3,42.6,42.3,42.56,135900.0
2014-09-24 11:40:00,42.57,42.83,42.56,42.66,207400.0,42.57,42.83,42.56,42.66,207400.0
2014-09-24 11:50:00,42.63,42.64,42.46,42.46,25200.0,42.63,42.64,42.46,42.46,25200.0
2014-09-24 12:00:00,42.44,42.54,42.4,42.42,27300.0,42.44,42.54,42.4,42.42,27300.0
2014-09-24 12:10:00,42.46,42.46,42.3,42.3,26600.0,42.46,42.46,42.3,42.3,26600.0
2014-09-24 12:20:00,42.28,42.4,42.27,42.36,24000.0,42.28,42.4,42.27,42.36,24000.0
2014-09-24 12:30:00,42.33,42.47,42.32,42.46,13700.0,42.33,42.47,42.32,42.46,13700.0
2014-09-24 12:40:00,42.47,42.56,42.43,42.44,47200.0,42.47,42.56,42.43,42.44,47200.0
2014-09-24 12:50:00,42.42,42.42,42.32,42.33,13000.0,42.42,42.42,42.32,42.33,13000.0
2014-09-24 13:00:00,42.36,42.41,42.3,42.4,13500.0,42.36,42.41,42.3,42.4,13500.0
2014-09-24 13:10:00,42.4,42.43,42.33,42.34,13900.0,42.4,42.43,42.33,42.34,13900.0
2014-09-24 13:20:00,42.34,42.36,42.31,42.36,7800.0,42.34,42.36,42.31,42.36,7800.0
2014-09-24 13:30:00,42.36,42.43,42.34,42.41,9500.0,42.36,42.43,42.34,42.41,9500.0
2014-09-24 13:40:00,42.41,42.55,42.41,42.55,30000.0,42.41,42.55,42.41,42.55,30000.0
2014-09-24 13:50:00,42.56,42.61,42.52,42.52,15800.0,42.56,42.61,42.52,42.52,15800.0
2014-09-24 14:00:00,42.55,42.6,42.54,42.58,15400.0,42.55,42.6,42.54,42.58,15400.0
2014-09-24 14:10:00,42.58,42.6,42.54,42.57,12400.0,42.58,42.6,42.54,42.57,12400.0
2014-09-24 14:20:00,42.56,42.68,42.53,42.65,34600.0,42.56,42.68,42.53,42.65,34600.0
2014-09-24 14:30:00,42.65,42.65,42.56,42.58,21500.0,42.65,42.65,42.56,42.58,21500.0
2014-09-24 14:40:00,42.58,42.64,42.58,42.64,24000.0,42.58,42.64,42.58,42.64,24000.0
2014-09-24 14:50:00,42.64,42.67,42.62,42.66,21600.0,42.64,42.67,42.62,42.66,21600.0
2014-09-24 15:00:00,42.67,42.69,42.64,42.65,16700.0,42.67,42.69,42.64,42.65,16700.0
2014-09-24 15:10:00,42.64,42.66,42.56,42.57,25500.0,42.64,42.66,42.56,42.57,25500.0
2014-09-24 15:20:00,42.57,42.64,42.55,42.63,42800.0,42.57,42.64,42.55,42.63,42800.0
2014-09-24 15:30:00,42.62,42.67,42.6,42.66,39800.0,42.62,42.67,42.6,42.66,39800.0
2014-09-24 15:40:00,42.66,42.67,42.58,42.65,108800.0,42.66,42.67,42.58,42.65,108800.0
2014-09-24 15:50:00,42.65,42.68,42.63,42.66,137700.0,42.65,42.68,42.63,42.66,137700.0
2014-09-25 09:30:00,42.45,42.75,42.32,42.41,43000.0,42.45,42.75,42.32,42.41,43000.0
2014-09-25 09:40:00,42.4,42.4,42.13,42.18,29000.0,42.4,42.4,42.13,42.18,29000.0
2014-09-25 09:50:00,42.17,42.19,42.01,42.08,29700.0,42.17,42.19,42.01,42.08,29700.0
2014-09-25 10:00:00,42.09,42.19,42.06,42.11,24500.0,42.09,42.19,42.06,42.11,24500.0
2014-09-25 10:10:00,42.09,42.15,42.03,42.08,32200.0,42.09,42.15,42.03,42.08,32200.0
2014-09-25 10:20:00,42.07,42.07,41.89,42.01,42500.0,42.07,42.07,41.89,42.01,42500.0
2014-09-25 10:30:00,42.01,42.01,41.89,41.91,26800.0,42.01,42.01,41.89,41.91,26800.0
2014-09-25 10:40:00,41.9,41.97,41.66,41.74,70600.0,41.9,41.97,41.66,41.74,70600.0
2014-09-25 10:50:00,41.7,41.88,41.66,41.86,57500.0,41.7,41.88,41.66,41.86,57500.0
2014-09-25 11:00:00,41.84,41.91,41.75,41.91,24300.0,41.84,41.91,41.75,41.91,24300.0
2014-09-25 11:10:00,41.89,42.0,41.85,41.98,33700.0,41.89,42.0,41.85,41.98,33700.0
2014-09-25 11:20:00,41.98,42.12,41.97,42.09,22900.0,41.98,42.12,41.97,42.09,22900.0
2014-09-25 11:30:00,42.11,42.23,42.07,42.23,19100.0,42.11,42.23,42.07,42.23,19100.0
2014-09-25 11:40:00,42.17,42.21,42.09,42.1,7900.0,42.17,42.21,42.09,42.1,7900.0
2014-09-25 11:50:00,42.11,42.18,42.1,42.13,26100.0,42.11,42.18,42.1,42.13,26100.0
2014-09-25 12:00:00,42.14,42.19,42.13,42.16,15300.0,42.14,42.19,42.13,42.16,15300.0
2014-09-25 12:10:00,42.15,42.16,42.1,42.11,38900.0,42.15,42.16,42.1,42.11,38900.0
2014-09-25 12:20:00,42.13,42.15,42.06,42.13,59000.0,42.13,42.15,42.06,42.13,59000.0
2014-09-25 12:30:00,42.12,42.17,42.12,42.15,13000.0,42.12,42.17,42.12,42.15,13000.0
2014-09-25 12:40:00,42.14,42.16,42.1,42.12,15100.0,42.14,42.16,42.1,42.12,15100.0
2014-09-25 12:50:00,42.12,42.18,42.09,42.18,14100.0,42.12,42.18,42.09,42.18,14100.0
2014-09-25 13:00:00,42.17,42.19,42.12,42.14,6500.0,42.17,42.19,42.12,42.14,6500.0
2014-09-25 13:10:00,42.17,42.25,42.17,42.23,15800.0,42.17,42.25,42.17,42.23,15800.0
2014-09-25 13:20:00,42.22,42.29,42.22,42.26,14100.0,42.22,42.29,42.22,42.26,14100.0
2014-09-25 13:30:00,42.25,42.27,42.22,42.22,14500.0,42.25,42.27,42.22,42.22,14500.0
2014-09-25 13:40:00,42.22,42.25,42.2,42.22,18800.0,42.22,42.25,42.2,42.22,18800.0
2014-09-25 13:50:00,42.22,42.24,42.2,42.21,28500.0,42.22,42.24,42.2,42.21,28500.0
2014-09-25 14:00:00,42.21,42.23,42.19,42.19,26600.0,42.21,42.23,42.19,42.19,26600.0
2014-09-25 14:10:00,42.19,42.23,42.19,42.22,24100.0,42.19,42.23,42.19,42.22,24100.0
2014-09-25 14:20:00,42.23,42.23,42.18,42.21,20800.0,42.23,42.23,42.18,42.21,20800.0
2014-09-25 14:30:00,42.18,42.22,42.18,42.2,11600.0,42.18,42.22,42.18,42.2,11600.0
2014-09-25 14:40:00,42.2,42.27,42.19,42.22,13800.0,42.2,42.27,42.19,42.22,13800.0
2014-09-25 14:50:00,42.24,42.24,42.18,42.18,8800.0,42.24,42.24,42.18,42.18,8800.0
2014-09-25 15:00:00,42.18,42.18,42.12,42.14,34300.0,42.18,42.18,42.12,42.14,34300.0
2014-09-25 15:10:00,42.14,42.21,42.13,42.18,35400.0,42.14,42.21,42.13,42.18,35400.0
2014-09-25 15:20:00,42.18,42.19,42.14,42.19,36400.0,42.18,42.19,42.14,42.19,36400.0
2014-09-25 15:30:00,42.19,42.21,42.1,42.2,54200.0,42.19,42.21,42.1,42.2,54200.0
2014-09-25 15:40:00,42.2,42.3,42.18,42.27,88000.0,42.2,42.3,42.18,42.27,88000.0
2014-09-25 15:50:00,42.27,42.3,42.2,42.23,216100.0,42.27,42.3,42.2,42.23,216100.0
2014-09-26 09:30:00,42.27,42.65,42.05,42.57,24600.0,42.27,42.65,42.05,42.57,24600.0
2014-09-26 09:40:00,42.54,42.81,42.43,42.51,27800.0,42.54,42.81,42.43,42.51,27800.0
2014-09-26 09:50:00,42.56,42.63,42.37,42.61,21100.0,42.56,42.63,42.37,42.61,21100.0
2014-09-26 10:00:00,42.61,42.78,42.4,42.55,53500.0,42.61,42.78,42.4,42.55,53500.0
2014-09-26 10:10:00,42.51,42.56,42.31,42.37,16200.0,42.51,42.56,42.31,42.37,16200.0
2014-09-26 10:20:00,42.38,42.73,42.38,42.63,45300.0,42.38,42.73,42.38,42.63,45300.0
2014-09-26 10:30:00,42.66,42.74,42.52,42.63,28200.0,42.66,42.74,42.52,42.63,28200.0
2014-09-26 10:40:00,42.65,42.77,42.51,42.66,74900.0,42.65,42.77,42.51,42.66,74900.0
2014-09-26 10:50:00,42.66,42.76,42.62,42.73,38700.0,42.66,42.76,42.62,42.73,38700.0
2014-09-26 11:00:00,42.73,42.77,42.62,42.67,43300.0,42.73,42.77,42.62,42.67,43300.0
2014-09-26 11:10:00,42.66,42.77,42.66,42.68,24900.0,42.66,42.77,42.66,42.68,24900.0
2014-09-26 11:20:00,42.68,42.76,42.64,42.71,44600.0,42.68,42.76,42.64,42.71,44600.0
2014-09-26 11:30:00,42.71,42.71,42.64,42.67,16300.0,42.71,42.71,42.64,42.67,16300.0
2014-09-26 11:40:00,42.66,42.74,42.65,42.74,22300.0,42.66,42.74,42.65,42.74,22300.0
2014-09-26 11:50:00,42.74,42.8,42.71,42.75,39500.0,42.74,42.8,42.71,42.75,39500.0
2014-09-26 12:00:00,42.75,42.76,42.68,42.72,46400.0,42.75,42.76,42.68,42.72,46400.0
2014-09-26 12:10:00,42.71,42.78,42.7,42.77,49000.0,42.71,42.78,42.7,42.77,49000.0
2014-09-26 12:20:00,42.76,42.8,42.75,42.75,99100.0,42.76,42.8,42.75,42.75,99100.0
2014-09-26 12:30:00,42.76,42.76,42.74,42.74,40800.0,42.76,42.76,42.74,42.74,40800.0
2014-09-26 12:40:00,42.75,42.75,42.65,42.7,36400.0,42.75,42.75,42.65,42.7,36400.0
2014-09-26 12:50:00,42.71,42.71,42.64,42.66,57400.0,42.71,42.71,42.64,42.66,57400.0
2014-09-26 13:00:00,42.67,42.74,42.65,42.72,23400.0,42.67,42.74,42.65,42.72,23400.0
2014-09-26 13:10:00,42.72,42.74,42.69,42.73,16300.0,42.72,42.74,42.69,42.73,16300.0
2014-09-26 13:20:00,42.73,42.76,42.69,42.71,22800.0,42.73,42.76,42.69,42.71,22800.0
2014-09-26 13:30:00,42.71,42.71,42.6,42.6,17300.0,42.71,42.71,42.6,42.6,17300.0
2014-09-26 13:40:00,42.6,42.63,42.53,42.59,30900.0,42.6,42.63,42.53,42.59,30900.0
2014-09-26 13:50:00,42.59,42.64,42.58,42.61,24800.0,42.59,42.64,42.58,42.61,24800.0
2014-09-26 14:00:00,42.6,42.6,42.51,42.52,22500.0,42.6,42.6,42.51,42.52,22500.0
2014-09-26 14:10:00,42.52,42.67,42.52,42.67,23300.0,42.52,42.67,42.52,42.67,23300.0
2014-09-26 14:20:00,42.68,42.87,42.68,42.86,74800.0,42.68,42.87,42.68,42.86,74800.0
2014-09-26 14:30:00,42.85,43.04,42.8,43.04,69500.0,42.85,43.04,42.8,43.04,69500.0
2014-09-26 14:40:00,43.03,43.04,42.95,43.0,44200.0,43.03,43.04,42.95,43.0,44200.0
2014-09-26 14:50:00,43.01,43.01,42.92,42.95,39500.0,43.01,43.01,42.92,42.95,39500.0
2014-09-26 15:00:00,42.97,43.0,42.93,42.97,45100.0,42.97,43.0,42.93,42.97,45100.0
2014-09-26 15:10:00,42.99,43.13,42.96,42.96,73000.0,42.99,43.13,42.96,42.96,73000.0
2014-09-26 15:20:00,42.92,43.01,42.92,42.95,61700.0,42.92,43.01,42.92,42.95,61700.0
2014-09-26 15:30:00,42.94,43.0,42.85,42.92,101000.0,42.94,43.0,42.85,42.92,101000.0
2014-09-26 15:40:00,42.92,43.05,42.88,43.01,121800.0,42.92,43.05,42.88,43.01,121800.0
2014-09-26 15:50:00,43.02,43.03,42.92,43.01,177600.0,43.02,43.03,42.92,43.01,177600.0
2014-09-29 09:30:00,42.56,42.66,42.21,42.21,49400.0,42.56,42.66,42.21,42.21,49400.0
2014-09-29 09:40:00,42.21,42.3,42.04,42.09,76200.0,42.21,42.3,42.04,42.09,76200.0
2014-09-29 09:50:00,42.1,42.27,42.1,42.27,33300.0,42.1,42.27,42.1,42.27,33300.0
2014-09-29 10:00:00,42.22,42.35,42.13,42.24,48700.0,42.22,42.35,42.13,42.24,48700.0
2014-09-29 10:10:00,42.25,42.51,42.22,42.5,15200.0,42.25,42.51,42.22,42.5,15200.0
2014-09-29 10:20:00,42.52,42.61,42.39,42.43,31500.0,42.52,42.61,42.39,42.43,31500.0
2014-09-29 10:30:00,42.43,42.52,42.4,42.52,19000.0,42.43,42.52,42.4,42.52,19000.0
2014-09-29 10:40:00,42.52,42.53,42.33,42.37,27600.0,42.52,42.53,42.33,42.37,27600.0
2014-09-29 10:50:00,42.35,42.38,42.28,42.34,48600.0,42.35,42.38,42.28,42.34,48600.0
2014-09-29 11:00:00,42.33,42.36,42.28,42.28,24400.0,42.33,42.36,42.28,42.28,24400.0
2014-09-29 11:10:00,42.28,42.39,42.28,42.34,24100.0,42.28,42.39,42.28,42.34,24100.0
2014-09-29 11:20:00,42.34,42.34,42.31,42.34,18300.0,42.34,42.34,42.31,42.34,18300.0
2014-09-29 11:30:00,42.35,42.35,42.3,42.35,36000.0,42.35,42.35,42.3,42.35,36000.0
2014-09-29 11:40:00,42.35,42.38,42.31,42.37,33800.0,42.35,42.38,42.31,42.37,33800.0
2014-09-29 11:50:00,42.37,42.43,42.37,42.41,35200.0,42.37,42.43,42.37,42.41,35200.0
2014-09-29 12:00:00,42.43,42.44,42.39,42.42,11100.0,42.43,42.44,42.39,42.42,11100.0
2014-09-29 12:10:00,42.41,42.41,42.32,42.37,19100.0,42.41,42.41,42.32,42.37,19100.0
2014-09-29 12:20:00,42.37,42.4,42.37,42.38,25200.0,42.37,42.4,42.37,42.38,25200.0
2014-09-29 12:30:00,42.37,42.4,42.37,42.4,20300.0,42.37,42.4,42.37,42.4,20300.0
2014-09-29 12:40:00,42.4,42.42,42.37,42.39,19500.0,42.4,42.42,42.37,42.39,19500.0
2014-09-29 12:50:00,42.39,42.43,42.38,42.38,26800.0,42.39,42.43,42.38,42.38,26800.0
2014-09-29 13:00:00,42.39,42.43,42.33,42.4,36100.0,42.39,42.43,42.33,42.4,36100.0
2014-09-29 13:10:00,42.4,42.44,42.39,42.41,17000.0,42.4,42.44,42.39,42.41,17000.0
2014-09-29 13:20:00,42.41,42.42,42.38,42.4,28000.0,42.41,42.42,42.38,42.4,28000.0
2014-09-29 13:30:00,42.4,42.45,42.38,42.42,35500.0,42.4,42.45,42.38,42.42,35500.0
2014-09-29 13:40:00,42.42,42.42,42.37,42.38,24100.0,42.42,42.42,42.37,42.38,24100.0
2014-09-29 13:50:00,42.37,42.42,42.36,42.42,43700.0,42.37,42.42,42.36,42.42,43700.0
2014-09-29 14:00:00,42.42,42.43,42.39,42.4,20400.0,42.42,42.43,42.39,42.4,20400.0
2014-09-29 14:10:00,42.4,42.41,42.38,42.38,34600.0,42.4,42.41,42.38,42.38,34600.0
2014-09-29 14:20:00,42.38,42.46,42.38,42.41,75300.0,42.38,42.46,42.38,42.41,75300.0
2014-09-29 14:30:00,42.42,42.46,42.4,42.43,28000.0,42.42,42.46,42.4,42.43,28000.0
2014-09-29 14:40:00,42.44,42.51,42.41,42.5,37600.0,42.44,42.51,42.41,42.5,37600.0
2014-09-29 14:50:00,42.5,42.55,42.46,42.54,34900.0,42.5,42.55,42.46,42.54,34900.0
2014-09-29 15:00:00,42.56,42.58,42.5,42.5,26600.0,42.56,42.58,42.5,42.5,26600.0
2014-09-29 15:10:00,42.5,42.54,42.5,42.5,29800.0,42.5,42.54,42.5,42.5,29800.0
2014-09-29 15:20:00,42.51,42.55,42.49,42.5,32700.0,42.51,42.55,42.49,42.5,32700.0
2014-09-29 15:30:00,42.5,42.51,42.39,42.44,39100.0,42.5,42.51,42.39,42.44,39100.0
2014-09-29 15:40:00,42.43,42.43,42.32,42.34,56800.0,42.43,42.43,42.32,42.34,56800.0
2014-09-29 15:50:00,42.34,42.36,42.26,42.27,108500.0,42.34,42.36,42.26,42.27,108500.0
2014-09-30 09:30:00,42.15,42.46,42.0,42.08,32700.0,42.15,42.46,42.0,42.08,32700.0
2014-09-30 09:40:00,42.11,42.28,42.03,42.13,32600.0,42.11,42.28,42.03,42.13,32600.0
2014-09-30 09:50:00,42.1,42.12,41.79,42.08,125800.0,42.1,42.12,41.79,42.08,125800.0
2014-09-30 10:00:00,42.02,42.07,41.66,41.7,44500.0,42.02,42.07,41.66,41.7,44500.0
2014-09-30 10:10:00,41.73,41.86,41.63,41.85,45000.0,41.73,41.86,41.63,41.85,45000.0
2014-09-30 10:20:00,41.84,41.9,41.72,41.79,31100.0,41.84,41.9,41.72,41.79,31100.0
2014-09-30 10:30:00,41.79,41.88,41.77,41.84,20500.0,41.79,41.88,41.77,41.84,20500.0
2014-09-30 10:40:00,41.84,42.08,41.8,42.0,30000.0,41.84,42.08,41.8,42.0,30000.0
2014-09-30 10:50:00,41.99,42.1,41.98,42.07,30600.0,41.99,42.1,41.98,42.07,30600.0
2014-09-30 11:00:00,42.08,42.21,42.05,42.16,33100.0,42.08,42.21,42.05,42.16,33100.0
2014-09-30 11:10:00,42.13,42.26,42.12,42.2,53000.0,42.13,42.26,42.12,42.2,53000.0
2014-09-30 11:20:00,42.2,42.2,42.09,42.15,28100.0,42.2,42.2,42.09,42.15,28100.0
2014-09-30 11:30:00,42.15,42.19,42.07,42.12,48300.0,42.15,42.19,42.07,42.12,48300.0
2014-09-30 11:40:00,42.12,42.13,42.03,42.03,55900.0,42.12,42.13,42.03,42.03,55900.0
2014-09-30 11:50:00,42.03,42.08,42.01,42.06,21400.0,42.03,42.08,42.01,42.06,21400.0
2014-09-30 12:00:00,42.07,42.11,42.02,42.09,21800.0,42.07,42.11,42.02,42.09,21800.0
2014-09-30 12:10:00,42.09,42.16,42.09,42.14,18200.0,42.09,42.16,42.09,42.14,18200.0
2014-09-30 12:20:00,42.15,42.21,42.11,42.2,38000.0,42.15,42.21,42.11,42.2,38000.0
2014-09-30 12:30:00,42.21,42.22,42.18,42.19,27800.0,42.21,42.22,42.18,42.19,27800.0
2014-09-30 12:40:00,42.19,42.22,42.17,42.18,49200.0,42.19,42.22,42.17,42.18,49200.0
2014-09-30 12:50:00,42.19,42.26,42.19,42.23,9800.0,42.19,42.26,42.19,42.23,9800.0
2014-09-30 13:00:00,42.23,42.28,42.22,42.27,22800.0,42.23,42.28,42.22,42.27,22800.0
2014-09-30 13:10:00,42.27,42.27,42.18,42.18,20500.0,42.27,42.27,42.18,42.18,20500.0
2014-09-30 13:20:00,42.16,42.22,42.15,42.18,24000.0,42.16,42.22,42.15,42.18,24000.0
2014-09-30 13:30:00,42.19,42.23,42.16,42.19,17800.0,42.19,42.23,42.16,42.19,17800.0
2014-09-30 13:40:00,42.19,42.19,42.08,42.09,29300.0,42.19,42.19,42.08,42.09,29300.0
2014-09-30 13:50:00,42.08,42.09,42.01,42.02,11800.0,42.08,42.09,42.01,42.02,11800.0
2014-09-30 14:00:00,42.02,42.02,41.9,41.91,22200.0,42.02,42.02,41.9,41.91,22200.0
2014-09-30 14:10:00,41.91,41.92,41.82,41.84,27700.0,41.91,41.92,41.82,41.84,27700.0
2014-09-30 14:20:00,41.84,41.93,41.83,41.91,39900.0,41.84,41.93,41.83,41.91,39900.0
2014-09-30 14:30:00,41.91,41.93,41.85,41.88,22600.0,41.91,41.93,41.85,41.88,22600.0
2014-09-30 14:40:00,41.88,41.88,41.8,41.8,35800.0,41.88,41.88,41.8,41.8,35800.0
2014-09-30 14:50:00,41.8,41.86,41.75,41.85,44000.0,41.8,41.86,41.75,41.85,44000.0
2014-09-30 15:00:00,41.85,41.88,41.83,41.87,45700.0,41.85,41.88,41.83,41.87,45700.0
2014-09-30 15:10:00,41.87,42.11,41.87,42.08,71300.0,41.87,42.11,41.87,42.08,71300.0
2014-09-30 15:20:00,42.08,42.14,42.02,42.03,49000.0,42.08,42.14,42.02,42.03,49000.0
2014-09-30 15:30:00,42.03,42.11,41.99,42.09,61400.0,42.03,42.11,41.99,42.09,61400.0
2014-09-30 15:40:00,42.09,42.14,42.01,42.05,158300.0,42.09,42.14,42.01,42.05,158300.0
2014-09-30 15:50:00,42.06,42.09,41.99,41.99,236500.0,42.06,42.09,41.99,41.99,236500.0
2014-10-01 09:30:00,41.82,42.01,41.5,41.5,38900.0,41.82,42.01,41.5,41.5,38900.0
2014-10-01 09:40:00,41.53,41.75,41.4,41.64,50200.0,41.53,41.75,41.4,41.64,50200.0
2014-10-01 09:50:00,41.6,41.79,41.56,41.68,56100.0,41.6,41.79,41.56,41.68,56100.0
2014-10-01 10:00:00,41.66,41.75,41.51,41.55,81100.0,41.66,41.75,41.51,41.55,81100.0
2014-10-01 10:10:00,41.55,41.67,41.48,41.63,81800.0,41.55,41.67,41.48,41.63,81800.0
2014-10-01 10:20:00,41.62,41.75,41.59,41.59,36900.0,41.62,41.75,41.59,41.59,36900.0
2014-10-01 10:30:00,41.58,41.59,41.45,41.49,32600.0,41.58,41.59,41.45,41.49,32600.0
2014-10-01 10:40:00,41.48,41.53,41.4,41.48,50300.0,41.48,41.53,41.4,41.48,50300.0
2014-10-01 10:50:00,41.48,41.64,41.46,41.63,47100.0,41.48,41.64,41.46,41.63,47100.0
2014-10-01 11:00:00,41.64,41.85,41.62,41.71,17100.0,41.64,41.85,41.62,41.71,17100.0
2014-10-01 11:10:00,41.72,41.72,41.61,41.67,17800.0,41.72,41.72,41.61,41.67,17800.0
2014-10-01 11:20:00,41.68,41.7,41.49,41.54,12800.0,41.68,41.7,41.49,41.54,12800.0
2014-10-01 11:30:00,41.55,41.6,41.47,41.59,26500.0,41.55,41.6,41.47,41.59,26500.0
2014-10-01 11:40:00,41.59,41.63,41.55,41.59,25300.0,41.59,41.63,41.55,41.59,25300.0
2014-10-01 11:50:00,41.59,41.78,41.59,41.68,22500.0,41.59,41.78,41.59,41.68,22500.0
2014-10-01 12:00:00,41.7,41.75,41.62,41.68,18600.0,41.7,41.75,41.62,41.68,18600.0
2014-10-01 12:10:00,41.68,41.76,41.62,41.72,93200.0,41.68,41.76,41.62,41.72,93200.0
2014-10-01 12:20:00,41.72,41.74,41.65,41.67,11100.0,41.72,41.74,41.65,41.67,11100.0
2014-10-01 12:30:00,41.67,41.67,41.61,41.62,11900.0,41.67,41.67,41.61,41.62,11900.0
2014-10-01 12:40:00,41.6,41.62,41.47,41.47,10700.0,41.6,41.62,41.47,41.47,10700.0
2014-10-01 12:50:00,41.48,41.55,41.47,41.47,25200.0,41.48,41.55,41.47,41.47,25200.0
2014-10-01 13:00:00,41.47,41.52,41.44,41.48,43800.0,41.47,41.52,41.44,41.48,43800.0
2014-10-01 13:10:00,41.47,41.5,41.41,41.42,29300.0,41.47,41.5,41.41,41.42,29300.0
2014-10-01 13:20:00,41.41,41.43,41.35,41.4,28200.0,41.41,41.43,41.35,41.4,28200.0
2014-10-01 13:30:00,41.39,41.4,41.26,41.28,57400.0,41.39,41.4,41.26,41.28,57400.0
2014-10-01 13:40:00,41.3,41.31,41.19,41.21,73500.0,41.3,41.31,41.19,41.21,73500.0
2014-10-01 13:50:00,41.21,41.25,41.19,41.25,31300.0,41.21,41.25,41.19,41.25,31300.0
2014-10-01 14:00:00,41.23,41.29,41.19,41.29,34000.0,41.23,41.29,41.19,41.29,34000.0
2014-10-01 14:10:00,41.29,41.43,41.29,41.43,51700.0,41.29,41.43,41.29,41.43,51700.0
2014-10-01 14:20:00,41.44,41.49,41.4,41.41,29000.0,41.44,41.49,41.4,41.41,29000.0
2014-10-01 14:30:00,41.43,41.44,41.37,41.39,24600.0,41.43,41.44,41.37,41.39,24600.0
2014-10-01 14:40:00,41.4,41.43,41.3,41.32,17500.0,41.4,41.43,41.3,41.32,17500.0
2014-10-01 14:50:00,41.33,41.34,41.23,41.23,30000.0,41.33,41.34,41.23,41.23,30000.0
2014-10-01 15:00:00,41.23,41.3,41.2,41.23,49100.0,41.23,41.3,41.2,41.23,49100.0
2014-10-01 15:10:00,41.21,41.32,41.19,41.32,59600.0,41.21,41.32,41.19,41.32,59600.0
2014-10-01 15:20:00,41.32,41.37,41.27,41.34,55800.0,41.32,41.37,41.27,41.34,55800.0
2014-10-01 15:30:00,41.34,41.41,41.34,41.38,58400.0,41.34,41.41,41.34,41.38,58400.0
2014-10-01 15:40:00,41.38,41.5,41.37,41.46,155200.0,41.38,41.5,41.37,41.46,155200.0
2014-10-01 15:50:00,41.46,41.52,41.41,41.46,426400.0,41.46,41.52,41.41,41.46,426400.0
2014-10-02 09:30:00,41.43,41.44,41.01,41.29,81300.0,41.43,41.44,41.01,41.29,81300.0
2014-10-02 09:40:00,41.29,41.63,41.26,41.55,30400.0,41.29,41.63,41.26,41.55,30400.0
2014-10-02 09:50:00,41.62,41.95,41.6,41.75,26500.0,41.62,41.95,41.6,41.75,26500.0
2014-10-02 10:00:00,41.72,41.81,41.5,41.81,47100.0,41.72,41.81,41.5,41.81,47100.0
2014-10-02 10:10:00,41.8,41.84,41.68,41.7,52500.0,41.8,41.84,41.68,41.7,52500.0
2014-10-02 10:20:00,41.68,41.74,41.51,41.55,79300.0,41.68,41.74,41.51,41.55,79300.0
2014-10-02 10:30:00,41.6,41.6,41.0,41.13,71100.0,41.6,41.6,41.0,41.13,71100.0
2014-10-02 10:40:00,41.13,41.13,40.8,40.92,46000.0,41.13,41.13,40.8,40.92,46000.0
2014-10-02 10:50:00,40.92,40.92,40.64,40.7,42700.0,40.92,40.92,40.64,40.7,42700.0
2014-10-02 11:00:00,40.7,40.75,40.63,40.67,36100.0,40.7,40.75,40.63,40.67,36100.0
2014-10-02 11:10:00,40.68,40.84,40.6,40.83,44200.0,40.68,40.84,40.6,40.83,44200.0
2014-10-02 11:20:00,40.84,40.86,40.73,40.78,41800.0,40.84,40.86,40.73,40.78,41800.0
2014-10-02 11:30:00,40.79,40.79,40.43,40.44,60900.0,40.79,40.79,40.43,40.44,60900.0
2014-10-02 11:40:00,40.43,40.5,40.07,40.13,91400.0,40.43,40.5,40.07,40.13,91400.0
2014-10-02 11:50:00,40.15,40.22,40.09,40.19,88200.0,40.15,40.22,40.09,40.19,88200.0
2014-10-02 12:00:00,40.19,40.54,40.19,40.48,63500.0,40.19,40.54,40.19,40.48,63500.0
2014-10-02 12:10:00,40.48,40.73,40.46,40.72,73900.0,40.48,40.73,40.46,40.72,73900.0
2014-10-02 12:20:00,40.72,40.72,40.59,40.67,26800.0,40.72,40.72,40.59,40.67,26800.0
2014-10-02 12:30:00,40.67,40.67,40.47,40.56,24900.0,40.67,40.67,40.47,40.56,24900.0
2014-10-02 12:40:00,40.55,40.7,40.48,40.61,16100.0,40.55,40.7,40.48,40.61,16100.0
2014-10-02 12:50:00,40.65,40.98,40.64,40.97,28700.0,40.65,40.98,40.64,40.97,28700.0
2014-10-02 13:00:00,40.95,41.04,40.91,41.04,16000.0,40.95,41.04,40.91,41.04,16000.0
2014-10-02 13:10:00,41.05,41.22,41.04,41.21,20500.0,41.05,41.22,41.04,41.21,20500.0
2014-10-02 13:20:00,41.23,41.46,41.23,41.44,27200.0,41.23,41.46,41.23,41.44,27200.0
2014-10-02 13:30:00,41.48,41.65,41.43,41.45,32500.0,41.48,41.65,41.43,41.45,32500.0
2014-10-02 13:40:00,41.44,41.51,41.29,41.44,39900.0,41.44,41.51,41.29,41.44,39900.0
2014-10-02 13:50:00,41.44,41.51,41.39,41.51,29300.0,41.44,41.51,41.39,41.51,29300.0
2014-10-02 14:00:00,41.48,41.81,41.48,41.77,27700.0,41.48,41.81,41.48,41.77,27700.0
2014-10-02 14:10:00,41.76,41.87,41.63,41.69,33900.0,41.76,41.87,41.63,41.69,33900.0
2014-10-02 14:20:00,41.68,41.77,41.55,41.77,13400.0,41.68,41.77,41.55,41.77,13400.0
2014-10-02 14:30:00,41.78,41.78,41.53,41.59,18800.0,41.78,41.78,41.53,41.59,18800.0
2014-10-02 14:40:00,41.59,41.75,41.57,41.65,27000.0,41.59,41.75,41.57,41.65,27000.0
2014-10-02 14:50:00,41.64,42.37,41.59,42.24,377200.0,41.64,42.37,41.59,42.24,377200.0
2014-10-02 15:00:00,42.24,42.31,41.75,41.98,201800.0,42.24,42.31,41.75,41.98,201800.0
2014-10-02 15:10:00,41.99,42.13,41.9,42.02,113400.0,41.99,42.13,41.9,42.02,113400.0
2014-10-02 15:20:00,42.02,42.44,41.99,42.35,208800.0,42.02,42.44,41.99,42.35,208800.0
2014-10-02 15:30:00,42.33,42.54,42.27,42.53,176100.0,42.33,42.54,42.27,42.53,176100.0
2014-10-02 15:40:00,42.52,42.66,42.35,42.42,214700.0,42.52,42.66,42.35,42.42,214700.0
2014-10-02 15:50:00,42.4,42.42,42.24,42.36,201200.0,42.4,42.42,42.24,42.36,201200.0
2014-10-03 09:30:00,42.58,42.89,42.38,42.41,65000.0,42.58,42.89,42.38,42.41,65000.0
2014-10-03 09:40:00,42.39,42.77,42.39,42.75,44500.0,42.39,42.77,42.39,42.75,44500.0
2014-10-03 09:50:00,42.73,42.77,42.62,42.66,83900.0,42.73,42.77,42.62,42.66,83900.0
2014-10-03 10:00:00,42.68,42.9,42.6,42.89,38400.0,42.68,42.9,42.6,42.89,38400.0
2014-10-03 10:10:00,42.9,43.0,42.82,42.85,38100.0,42.9,43.0,42.82,42.85,38100.0
2014-10-03 10:20:00,42.85,42.86,42.6,42.63,38600.0,42.85,42.86,42.6,42.63,38600.0
2014-10-03 10:30:00,42.62,42.62,42.25,42.29,69300.0,42.62,42.62,42.25,42.29,69300.0
2014-10-03 10:40:00,42.29,42.42,42.09,42.42,127600.0,42.29,42.42,42.09,42.42,127600.0
2014-10-03 10:50:00,42.42,42.58,42.4,42.45,52500.0,42.42,42.58,42.4,42.45,52500.0
2014-10-03 11:00:00,42.44,42.5,42.34,42.49,34400.0,42.44,42.5,42.34,42.49,34400.0
2014-10-03 11:10:00,42.48,42.48,42.04,42.08,95600.0,42.48,42.48,42.04,42.08,95600.0
2014-10-03 11:20:00,42.07,42.08,41.87,41.98,39900.0,42.07,42.08,41.87,41.98,39900.0
2014-10-03 11:30:00,41.98,42.09,41.93,42.07,29200.0,41.98,42.09,41.93,42.07,29200.0
2014-10-03 11:40:00,42.07,42.08,41.99,42.08,18200.0,42.07,42.08,41.99,42.08,18200.0
2014-10-03 11:50:00,42.07,42.28,41.99,42.26,53300.0,42.07,42.28,41.99,42.26,53300.0
2014-10-03 12:00:00,42.26,42.26,42.11,42.11,13800.0,42.26,42.26,42.11,42.11,13800.0
2014-10-03 12:10:00,42.12,42.15,42.08,42.09,12100.0,42.12,42.15,42.08,42.09,12100.0
2014-10-03 12:20:00,42.09,42.48,42.09,42.45,69500.0,42.09,42.48,42.09,42.45,69500.0
2014-10-03 12:30:00,42.44,42.62,42.4,42.6,48700.0,42.44,42.62,42.4,42.6,48700.0
2014-10-03 12:40:00,42.59,42.67,42.31,42.34,60600.0,42.59,42.67,42.31,42.34,60600.0
2014-10-03 12:50:00,42.37,42.41,42.31,42.33,37900.0,42.37,42.41,42.31,42.33,37900.0
2014-10-03 13:00:00,42.33,42.34,42.17,42.17,13100.0,42.33,42.34,42.17,42.17,13100.0
2014-10-03 13:10:00,42.16,42.28,42.16,42.21,13300.0,42.16,42.28,42.16,42.21,13300.0
2014-10-03 13:20:00,42.24,42.27,42.17,42.21,14500.0,42.24,42.27,42.17,42.21,14500.0
2014-10-03 13:30:00,42.2,42.22,42.12,42.14,21900.0,42.2,42.22,42.12,42.14,21900.0
2014-10-03 13:40:00,42.14,42.16,42.12,42.13,14700.0,42.14,42.16,42.12,42.13,14700.0
2014-10-03 13:50:00,42.13,42.14,42.09,42.09,30300.0,42.13,42.14,42.09,42.09,30300.0
2014-10-03 14:00:00,42.09,42.18,42.09,42.11,30100.0,42.09,42.18,42.09,42.11,30100.0
2014-10-03 14:10:00,42.12,42.18,42.1,42.17,23300.0,42.12,42.18,42.1,42.17,23300.0
2014-10-03 14:20:00,42.17,42.24,42.17,42.17,18000.0,42.17,42.24,42.17,42.17,18000.0
2014-10-03 14:30:00,42.16,42.17,42.09,42.14,24500.0,42.16,42.17,42.09,42.14,24500.0
2014-10-03 14:40:00,42.14,42.21,42.1,42.2,17500.0,42.14,42.21,42.1,42.2,17500.0
2014-10-03 14:50:00,42.2,42.21,42.15,42.15,19600.0,42.2,42.21,42.15,42.15,19600.0
2014-10-03 15:00:00,42.15,42.21,42.12,42.13,19200.0,42.15,42.21,42.12,42.13,19200.0
2014-10-03 15:10:00,42.12,42.15,42.04,42.06,33700.0,42.12,42.15,42.04,42.06,33700.0
2014-10-03 15:20:00,42.06,42.18,42.06,42.14,33500.0,42.06,42.18,42.06,42.14,33500.0
2014-10-03 15:30:00,42.14,42.15,42.02,42.02,59100.0,42.14,42.15,42.02,42.02,59100.0
2014-10-03 15:40:00,42.01,42.07,42.01,42.05,52700.0,42.01,42.07,42.01,42.05,52700.0
2014-10-03 15:50:00,42.06,42.13,42.04,42.07,115900.0,42.06,42.13,42.04,42.07,115900.0
2014-10-06 09:30:00,42.39,42.39,41.94,42.07,38500.0,42.39,42.39,41.94,42.07,38500.0
2014-10-06 09:40:00,42.09,42.32,42.0,42.12,54800.0,42.09,42.32,42.0,42.12,54800.0
2014-10-06 09:50:00,42.11,42.19,41.98,41.98,28200.0,42.11,42.19,41.98,41.98,28200.0
2014-10-06 10:00:00,42.0,42.07,41.76,41.8,37500.0,42.0,42.07,41.76,41.8,37500.0
2014-10-06 10:10:00,41.8,41.89,41.68,41.75,25900.0,41.8,41.89,41.68,41.75,25900.0
2014-10-06 10:20:00,41.72,41.73,41.49,41.53,97800.0,41.72,41.73,41.49,41.53,97800.0
2014-10-06 10:30:00,41.53,41.79,41.52,41.67,75100.0,41.53,41.79,41.52,41.67,75100.0
2014-10-06 10:40:00,41.7,41.85,41.55,41.56,10300.0,41.7,41.85,41.55,41.56,10300.0
2014-10-06 10:50:00,41.54,41.54,41.38,41.45,21100.0,41.54,41.54,41.38,41.45,21100.0
2014-10-06 11:00:00,41.45,41.45,41.33,41.4,50500.0,41.45,41.45,41.33,41.4,50500.0
2014-10-06 11:10:00,41.39,41.43,41.33,41.41,37900.0,41.39,41.43,41.33,41.41,37900.0
2014-10-06 11:20:00,41.4,41.4,41.23,41.24,35600.0,41.4,41.4,41.23,41.24,35600.0
2014-10-06 11:30:00,41.25,41.31,41.25,41.27,25200.0,41.25,41.31,41.25,41.27,25200.0
2014-10-06 11:40:00,41.24,41.25,41.08,41.1,50800.0,41.24,41.25,41.08,41.1,50800.0
2014-10-06 11:50:00,41.09,41.24,41.07,41.24,36900.0,41.09,41.24,41.07,41.24,36900.0
2014-10-06 12:00:00,41.27,41.6,41.27,41.58,26200.0,41.27,41.6,41.27,41.58,26200.0
2014-10-06 12:10:00,41.56,41.62,41.45,41.6,25000.0,41.56,41.62,41.45,41.6,25000.0
2014-10-06 12:20:00,41.61,41.61,41.46,41.46,15600.0,41.61,41.61,41.46,41.46,15600.0
2014-10-06 12:30:00,41.45,41.45,41.31,41.32,14800.0,41.45,41.45,41.31,41.32,14800.0
2014-10-06 12:40:00,41.33,41.33,41.12,41.14,21400.0,41.33,41.33,41.12,41.14,21400.0
2014-10-06 12:50:00,41.13,41.3,41.09,41.28,31600.0,41.13,41.3,41.09,41.28,31600.0
2014-10-06 13:00:00,41.29,41.3,41.22,41.22,22300.0,41.29,41.3,41.22,41.22,22300.0
2014-10-06 13:10:00,41.23,41.48,41.22,41.48,16500.0,41.23,41.48,41.22,41.48,16500.0
2014-10-06 13:20:00,41.47,41.57,41.46,41.51,21700.0,41.47,41.57,41.46,41.51,21700.0
2014-10-06 13:30:00,41.53,41.56,41.47,41.5,13600.0,41.53,41.56,41.47,41.5,13600.0
2014-10-06 13:40:00,41.5,41.55,41.46,41.5,8800.0,41.5,41.55,41.46,41.5,8800.0
2014-10-06 13:50:00,41.5,41.53,41.42,41.42,14000.0,41.5,41.53,41.42,41.42,14000.0
2014-10-06 14:00:00,41.42,41.44,41.32,41.37,24700.0,41.42,41.44,41.32,41.37,24700.0
2014-10-06 14:10:00,41.39,41.58,41.39,41.54,13000.0,41.39,41.58,41.39,41.54,13000.0
2014-10-06 14:20:00,41.58,41.64,41.57,41.6,11900.0,41.58,41.64,41.57,41.6,11900.0
2014-10-06 14:30:00,41.58,41.64,41.54,41.58,16800.0,41.58,41.64,41.54,41.58,16800.0
2014-10-06 14:40:00,41.56,41.58,41.49,41.52,26900.0,41.56,41.58,41.49,41.52,26900.0
2014-10-06 14:50:00,41.54,41.58,41.47,41.49,16800.0,41.54,41.58,41.47,41.49,16800.0
2014-10-06 15:00:00,41.51,41.53,41.36,41.36,12600.0,41.51,41.53,41.36,41.36,12600.0
2014-10-06 15:10:00,41.35,41.41,41.33,41.4,18500.0,41.35,41.41,41.33,41.4,18500.0
2014-10-06 15:20:00,41.38,41.49,41.35,41.45,48700.0,41.38,41.49,41.35,41.45,48700.0
2014-10-06 15:30:00,41.46,41.5,41.38,41.48,45200.0,41.46,41.5,41.38,41.48,45200.0
2014-10-06 15:40:00,41.49,41.49,41.37,41.38,41500.0,41.49,41.49,41.37,41.38,41500.0
2014-10-06 15:50:00,41.39,41.41,41.29,41.33,109500.0,41.39,41.41,41.29,41.33,109500.0
2014-10-07 09:30:00,40.91,41.21,40.71,40.96,64200.0,40.91,41.21,40.71,40.96,64200.0
2014-10-07 09:40:00,40.95,41.1,40.8,40.88,17600.0,40.95,41.1,40.8,40.88,17600.0
2014-10-07 09:50:00,40.86,40.91,40.65,40.7,67400.0,40.86,40.91,40.65,40.7,67400.0
2014-10-07 10:00:00,40.74,40.89,40.71,40.89,43000.0,40.74,40.89,40.71,40.89,43000.0
2014-10-07 10:10:00,40.9,41.07,40.9,41.02,12800.0,40.9,41.07,40.9,41.02,12800.0
2014-10-07 10:20:00,41.03,41.12,40.95,41.12,33700.0,41.03,41.12,40.95,41.12,33700.0
2014-10-07 10:30:00,41.09,41.24,41.07,41.08,20100.0,41.09,41.24,41.07,41.08,20100.0
2014-10-07 10:40:00,41.09,41.18,41.09,41.13,33600.0,41.09,41.18,41.09,41.13,33600.0
2014-10-07 10:50:00,41.14,41.2,41.04,41.05,38200.0,41.14,41.2,41.04,41.05,38200.0
2014-10-07 11:00:00,41.05,41.05,40.82,40.83,32800.0,41.05,41.05,40.82,40.83,32800.0
2014-10-07 11:10:00,40.82,40.83,40.76,40.81,7300.0,40.82,40.83,40.76,40.81,7300.0
2014-10-07 11:20:00,40.83,40.89,40.79,40.8,17300.0,40.83,40.89,40.79,40.8,17300.0
2014-10-07 11:30:00,40.77,40.84,40.76,40.84,8400.0,40.77,40.84,40.76,40.84,8400.0
2014-10-07 11:40:00,40.84,40.87,40.77,40.82,25200.0,40.84,40.87,40.77,40.82,25200.0
2014-10-07 11:50:00,40.81,40.86,40.75,40.84,49500.0,40.81,40.86,40.75,40.84,49500.0
2014-10-07 12:00:00,40.84,40.97,40.82,40.94,45100.0,40.84,40.97,40.82,40.94,45100.0
2014-10-07 12:10:00,40.92,40.99,40.92,40.94,12900.0,40.92,40.99,40.92,40.94,12900.0
2014-10-07 12:20:00,40.94,40.95,40.89,40.91,7400.0,40.94,40.95,40.89,40.91,7400.0
2014-10-07 12:30:00,40.91,40.95,40.87,40.94,17400.0,40.91,40.95,40.87,40.94,17400.0
2014-10-07 12:40:00,40.93,41.02,40.91,40.99,41900.0,40.93,41.02,40.91,40.99,41900.0
2014-10-07 12:50:00,40.99,41.04,40.99,41.03,7100.0,40.99,41.04,40.99,41.03,7100.0
2014-10-07 13:00:00,41.02,41.03,40.94,40.95,15000.0,41.02,41.03,40.94,40.95,15000.0
2014-10-07 13:10:00,40.96,41.06,40.95,40.95,6500.0,40.96,41.06,40.95,40.95,6500.0
2014-10-07 13:20:00,41.0,41.01,40.88,40.92,10000.0,41.0,41.01,40.88,40.92,10000.0
2014-10-07 13:30:00,40.9,40.94,40.76,40.78,15000.0,40.9,40.94,40.76,40.78,15000.0
2014-10-07 13:40:00,40.79,40.86,40.79,40.84,14500.0,40.79,40.86,40.79,40.84,14500.0
2014-10-07 13:50:00,40.85,40.98,40.83,40.97,30100.0,40.85,40.98,40.83,40.97,30100.0
2014-10-07 14:00:00,40.98,41.04,40.96,41.0,17700.0,40.98,41.04,40.96,41.0,17700.0
2014-10-07 14:10:00,41.0,41.05,40.99,41.02,16900.0,41.0,41.05,40.99,41.02,16900.0
2014-10-07 14:20:00,41.02,41.02,40.88,40.89,20900.0,41.02,41.02,40.88,40.89,20900.0
2014-10-07 14:30:00,40.9,41.0,40.87,40.97,39000.0,40.9,41.0,40.87,40.97,39000.0
2014-10-07 14:40:00,40.98,41.02,40.96,41.0,23000.0,40.98,41.02,40.96,41.0,23000.0
2014-10-07 14:50:00,40.99,41.05,40.95,40.95,42300.0,40.99,41.05,40.95,40.95,42300.0
2014-10-07 15:00:00,40.95,40.96,40.89,40.91,29300.0,40.95,40.96,40.89,40.91,29300.0
2014-10-07 15:10:00,40.91,40.94,40.88,40.91,61600.0,40.91,40.94,40.88,40.91,61600.0
2014-10-07 15:20:00,40.93,40.95,40.89,40.95,44000.0,40.93,40.95,40.89,40.95,44000.0
2014-10-07 15:30:00,40.96,41.01,40.9,40.91,42500.0,40.96,41.01,40.9,40.91,42500.0
2014-10-07 15:40:00,40.91,41.03,40.89,41.02,87200.0,40.91,41.03,40.89,41.02,87200.0
2014-10-07 15:50:00,41.02,41.05,40.96,40.99,186100.0,41.02,41.05,40.96,40.99,186100.0
2014-10-08 09:30:00,41.17,41.56,41.0,41.49,60700.0,41.17,41.56,41.0,41.49,60700.0
2014-10-08 09:40:00,41.5,41.56,41.38,41.5,37500.0,41.5,41.56,41.38,41.5,37500.0
2014-10-08 09:50:00,41.54,41.6,41.22,41.24,44600.0,41.54,41.6,41.22,41.24,44600.0
2014-10-08 10:00:00,41.26,41.35,41.15,41.35,22600.0,41.26,41.35,41.15,41.35,22600.0
2014-10-08 10:10:00,41.31,41.37,41.05,41.05,46600.0,41.31,41.37,41.05,41.05,46600.0
2014-10-08 10:20:00,41.05,41.23,41.02,41.2,23300.0,41.05,41.23,41.02,41.2,23300.0
2014-10-08 10:30:00,41.2,41.41,41.19,41.37,39100.0,41.2,41.41,41.19,41.37,39100.0
2014-10-08 10:40:00,41.35,41.4,41.27,41.32,34500.0,41.35,41.4,41.27,41.32,34500.0
2014-10-08 10:50:00,41.32,41.37,41.25,41.25,35000.0,41.32,41.37,41.25,41.25,35000.0
2014-10-08 11:00:00,41.25,41.25,40.91,41.02,20100.0,41.25,41.25,40.91,41.02,20100.0
2014-10-08 11:10:00,41.05,41.11,41.0,41.06,31400.0,41.05,41.11,41.0,41.06,31400.0
2014-10-08 11:20:00,41.06,41.23,41.03,41.23,28100.0,41.06,41.23,41.03,41.23,28100.0
2014-10-08 11:30:00,41.21,41.28,41.17,41.18,17000.0,41.21,41.28,41.17,41.18,17000.0
2014-10-08 11:40:00,41.15,41.24,41.15,41.21,11900.0,41.15,41.24,41.15,41.21,11900.0
2014-10-08 11:50:00,41.21,41.21,41.01,41.09,24100.0,41.21,41.21,41.01,41.09,24100.0
2014-10-08 12:00:00,41.1,41.16,41.05,41.06,5900.0,41.1,41.16,41.05,41.06,5900.0
2014-10-08 12:10:00,41.07,41.15,41.05,41.15,14800.0,41.07,41.15,41.05,41.15,14800.0
2014-10-08 12:20:00,41.14,41.16,41.1,41.15,6200.0,41.14,41.16,41.1,41.15,6200.0
2014-10-08 12:30:00,41.14,41.2,41.09,41.16,9100.0,41.14,41.2,41.09,41.16,9100.0
2014-10-08 12:40:00,41.15,41.23,41.09,41.23,37700.0,41.15,41.23,41.09,41.23,37700.0
2014-10-08 12:50:00,41.21,41.23,41.11,41.21,21100.0,41.21,41.23,41.11,41.21,21100.0
2014-10-08 13:00:00,41.22,41.29,41.2,41.28,31400.0,41.22,41.29,41.2,41.28,31400.0
2014-10-08 13:10:00,41.29,41.53,41.29,41.51,36700.0,41.29,41.53,41.29,41.51,36700.0
2014-10-08 13:20:00,41.5,41.51,41.39,41.4,15400.0,41.5,41.51,41.39,41.4,15400.0
2014-10-08 13:30:00,41.4,41.4,41.29,41.29,8600.0,41.4,41.4,41.29,41.29,8600.0
2014-10-08 13:40:00,41.3,41.33,41.25,41.32,11200.0,41.3,41.33,41.25,41.32,11200.0
2014-10-08 13:50:00,41.34,41.41,41.29,41.41,15500.0,41.34,41.41,41.29,41.41,15500.0
2014-10-08 14:00:00,41.41,41.69,41.39,41.69,27400.0,41.41,41.69,41.39,41.69,27400.0
2014-10-08 14:10:00,41.68,41.83,41.62,41.72,53500.0,41.68,41.83,41.62,41.72,53500.0
2014-10-08 14:20:00,41.71,42.19,41.71,41.99,107100.0,41.71,42.19,41.71,41.99,107100.0
2014-10-08 14:30:00,42.0,42.29,41.94,42.26,78600.0,42.0,42.29,41.94,42.26,78600.0
2014-10-08 14:40:00,42.26,42.32,42.23,42.25,106400.0,42.26,42.32,42.23,42.25,106400.0
2014-10-08 14:50:00,42.25,42.25,41.89,42.01,36500.0,42.25,42.25,41.89,42.01,36500.0
2014-10-08 15:00:00,42.02,42.02,41.84,41.97,133400.0,42.02,42.02,41.84,41.97,133400.0
2014-10-08 15:10:00,41.98,42.17,41.96,42.15,15900.0,41.98,42.17,41.96,42.15,15900.0
2014-10-08 15:20:00,42.16,42.16,42.05,42.06,57000.0,42.16,42.16,42.05,42.06,57000.0
2014-10-08 15:30:00,42.06,42.11,42.02,42.07,107600.0,42.06,42.11,42.02,42.07,107600.0
2014-10-08 15:40:00,42.06,42.23,42.05,42.14,151100.0,42.06,42.23,42.05,42.14,151100.0
2014-10-08 15:50:00,42.14,42.26,42.13,42.23,206900.0,42.14,42.26,42.13,42.23,206900.0
2014-10-09 09:30:00,41.96,42.0,41.58,41.74,39600.0,41.96,42.0,41.58,41.74,39600.0
2014-10-09 09:40:00,41.68,41.77,41.48,41.56,86700.0,41.68,41.77,41.48,41.56,86700.0
2014-10-09 09:50:00,41.54,41.56,41.33,41.41,37800.0,41.54,41.56,41.33,41.41,37800.0
2014-10-09 10:00:00,41.44,41.46,41.22,41.28,60100.0,41.44,41.46,41.22,41.28,60100.0
2014-10-09 10:10:00,41.25,41.47,41.16,41.41,58100.0,41.25,41.47,41.16,41.41,58100.0
2014-10-09 10:20:00,41.41,41.47,41.3,41.37,27100.0,41.41,41.47,41.3,41.37,27100.0
2014-10-09 10:30:00,41.36,41.39,41.22,41.23,36200.0,41.36,41.39,41.22,41.23,36200.0
2014-10-09 10:40:00,41.22,41.36,41.22,41.32,26600.0,41.22,41.36,41.22,41.32,26600.0
2014-10-09 10:50:00,41.31,41.52,41.27,41.51,32600.0,41.31,41.52,41.27,41.51,32600.0
2014-10-09 11:00:00,41.51,41.77,41.48,41.77,52300.0,41.51,41.77,41.48,41.77,52300.0
2014-10-09 11:10:00,41.75,41.97,41.7,41.96,52700.0,41.75,41.97,41.7,41.96,52700.0
2014-10-09 11:20:00,41.93,41.99,41.86,41.9,38100.0,41.93,41.99,41.86,41.9,38100.0
2014-10-09 11:30:00,41.89,41.91,41.57,41.57,44600.0,41.89,41.91,41.57,41.57,44600.0
2014-10-09 11:40:00,41.54,41.6,41.35,41.5,70400.0,41.54,41.6,41.35,41.5,70400.0
2014-10-09 11:50:00,41.5,41.52,41.33,41.45,39700.0,41.5,41.52,41.33,41.45,39700.0
2014-10-09 12:00:00,41.43,41.53,41.41,41.48,59500.0,41.43,41.53,41.41,41.48,59500.0
2014-10-09 12:10:00,41.45,41.58,41.35,41.42,23600.0,41.45,41.58,41.35,41.42,23600.0
2014-10-09 12:20:00,41.43,41.46,41.25,41.28,24800.0,41.43,41.46,41.25,41.28,24800.0
2014-10-09 12:30:00,41.26,41.39,41.21,41.38,47700.0,41.26,41.39,41.21,41.38,47700.0
2014-10-09 12:40:00,41.33,41.51,41.3,41.51,62300.0,41.33,41.51,41.3,41.51,62300.0
2014-10-09 12:50:00,41.52,41.65,41.48,41.57,74500.0,41.52,41.65,41.48,41.57,74500.0
2014-10-09 13:00:00,41.6,41.6,41.11,41.15,38500.0,41.6,41.6,41.11,41.15,38500.0
2014-10-09 13:10:00,41.15,41.21,41.06,41.18,27200.0,41.15,41.21,41.06,41.18,27200.0
2014-10-09 13:20:00,41.18,41.36,41.18,41.22,26400.0,41.18,41.36,41.18,41.22,26400.0
2014-10-09 13:30:00,41.22,41.5,41.17,41.49,16700.0,41.22,41.5,41.17,41.49,16700.0
2014-10-09 13:40:00,41.46,41.46,41.36,41.36,15200.0,41.46,41.46,41.36,41.36,15200.0
2014-10-09 13:50:00,41.36,41.36,41.23,41.27,15700.0,41.36,41.36,41.23,41.27,15700.0
2014-10-09 14:00:00,41.26,41.27,41.06,41.12,26300.0,41.26,41.27,41.06,41.12,26300.0
2014-10-09 14:10:00,41.12,41.14,40.93,41.02,66600.0,41.12,41.14,40.93,41.02,66600.0
2014-10-09 14:20:00,41.03,41.03,40.94,40.94,24100.0,41.03,41.03,40.94,40.94,24100.0
2014-10-09 14:30:00,40.95,41.14,40.93,41.14,46900.0,40.95,41.14,40.93,41.14,46900.0
2014-10-09 14:40:00,41.12,41.22,41.05,41.09,25000.0,41.12,41.22,41.05,41.09,25000.0
2014-10-09 14:50:00,41.09,41.18,41.07,41.11,48600.0,41.09,41.18,41.07,41.11,48600.0
2014-10-09 15:00:00,41.11,41.18,41.02,41.04,49300.0,41.11,41.18,41.02,41.04,49300.0
2014-10-09 15:10:00,41.05,41.22,41.03,41.19,24100.0,41.05,41.22,41.03,41.19,24100.0
2014-10-09 15:20:00,41.19,41.26,41.14,41.23,25700.0,41.19,41.26,41.14,41.23,25700.0
2014-10-09 15:30:00,41.24,41.34,41.2,41.22,35800.0,41.24,41.34,41.2,41.22,35800.0
2014-10-09 15:40:00,41.2,41.21,41.04,41.11,46100.0,41.2,41.21,41.04,41.11,46100.0
2014-10-09 15:50:00,41.11,41.19,41.02,41.08,119500.0,41.11,41.19,41.02,41.08,119500.0
2014-10-10 09:30:00,41.08,41.18,40.7,41.12,59100.0,41.08,41.18,40.7,41.12,59100.0
2014-10-10 09:40:00,41.16,41.33,40.99,41.05,32500.0,41.16,41.33,40.99,41.05,32500.0
2014-10-10 09:50:00,41.03,41.15,40.78,40.82,30100.0,41.03,41.15,40.78,40.82,30100.0
2014-10-10 10:00:00,40.77,40.88,40.56,40.57,20500.0,40.77,40.88,40.56,40.57,20500.0
2014-10-10 10:10:00,40.59,40.66,40.36,40.37,33400.0,40.59,40.66,40.36,40.37,33400.0
2014-10-10 10:20:00,40.36,40.37,40.12,40.12,54400.0,40.36,40.37,40.12,40.12,54400.0
2014-10-10 10:30:00,40.13,40.15,40.05,40.12,73300.0,40.13,40.15,40.05,40.12,73300.0
2014-10-10 10:40:00,40.11,40.43,40.11,40.39,34600.0,40.11,40.43,40.11,40.39,34600.0
2014-10-10 10:50:00,40.38,40.42,40.35,40.38,19800.0,40.38,40.42,40.35,40.38,19800.0
2014-10-10 11:00:00,40.38,40.7,40.36,40.6,39300.0,40.38,40.7,40.36,40.6,39300.0
2014-10-10 11:10:00,40.6,40.61,40.42,40.48,27300.0,40.6,40.61,40.42,40.48,27300.0
2014-10-10 11:20:00,40.51,40.62,40.48,40.62,36900.0,40.51,40.62,40.48,40.62,36900.0
2014-10-10 11:30:00,40.64,40.78,40.55,40.64,15300.0,40.64,40.78,40.55,40.64,15300.0
2014-10-10 11:40:00,40.64,40.64,40.48,40.57,29800.0,40.64,40.64,40.48,40.57,29800.0
2014-10-10 11:50:00,40.61,40.81,40.61,40.75,23200.0,40.61,40.81,40.61,40.75,23200.0
2014-10-10 12:00:00,40.76,41.01,40.75,40.98,16100.0,40.76,41.01,40.75,40.98,16100.0
2014-10-10 12:10:00,40.97,41.12,40.97,40.97,18000.0,40.97,41.12,40.97,40.97,18000.0
2014-10-10 12:20:00,40.95,41.01,40.87,40.95,8400.0,40.95,41.01,40.87,40.95,8400.0
2014-10-10 12:30:00,40.96,41.16,40.96,41.0,16500.0,40.96,41.16,40.96,41.0,16500.0
2014-10-10 12:40:00,40.98,41.04,40.94,41.04,15100.0,40.98,41.04,40.94,41.04,15100.0
2014-10-10 12:50:00,41.03,41.07,40.94,41.0,12800.0,41.03,41.07,40.94,41.0,12800.0
2014-10-10 13:00:00,41.02,41.07,40.91,40.94,24000.0,41.02,41.07,40.91,40.94,24000.0
2014-10-10 13:10:00,40.97,40.98,40.78,40.8,43900.0,40.97,40.98,40.78,40.8,43900.0
2014-10-10 13:20:00,40.8,40.8,40.62,40.65,18300.0,40.8,40.8,40.62,40.65,18300.0
2014-10-10 13:30:00,40.67,40.82,40.62,40.8,24700.0,40.67,40.82,40.62,40.8,24700.0
2014-10-10 13:40:00,40.8,40.91,40.79,40.88,17800.0,40.8,40.91,40.79,40.88,17800.0
2014-10-10 13:50:00,40.87,40.92,40.81,40.82,21500.0,40.87,40.92,40.81,40.82,21500.0
2014-10-10 14:00:00,40.82,40.89,40.67,40.72,21000.0,40.82,40.89,40.67,40.72,21000.0
2014-10-10 14:10:00,40.7,40.71,40.51,40.51,17000.0,40.7,40.71,40.51,40.51,17000.0
2014-10-10 14:20:00,40.51,40.6,40.5,40.59,21600.0,40.51,40.6,40.5,40.59,21600.0
2014-10-10 14:30:00,40.6,40.6,40.39,40.41,21900.0,40.6,40.6,40.39,40.41,21900.0
2014-10-10 14:40:00,40.4,40.51,40.35,40.47,21800.0,40.4,40.51,40.35,40.47,21800.0
2014-10-10 14:50:00,40.5,40.54,40.46,40.46,20800.0,40.5,40.54,40.46,40.46,20800.0
2014-10-10 15:00:00,40.47,40.5,40.37,40.42,33300.0,40.47,40.5,40.37,40.42,33300.0
2014-10-10 15:10:00,40.4,40.5,40.37,40.41,25500.0,40.4,40.5,40.37,40.41,25500.0
2014-10-10 15:20:00,40.42,40.45,40.36,40.43,54300.0,40.42,40.45,40.36,40.43,54300.0
2014-10-10 15:30:00,40.43,40.44,40.32,40.4,56800.0,40.43,40.44,40.32,40.4,56800.0
2014-10-10 15:40:00,40.41,40.41,40.31,40.35,94000.0,40.41,40.41,40.31,40.35,94000.0
2014-10-10 15:50:00,40.35,40.4,40.33,40.35,155200.0,40.35,40.4,40.33,40.35,155200.0
2014-10-13 09:30:00,40.37,40.65,40.26,40.59,46900.0,40.37,40.65,40.26,40.59,46900.0
2014-10-13 09:40:00,40.65,40.66,40.1,40.1,40200.0,40.65,40.66,40.1,40.1,40200.0
2014-10-13 09:50:00,40.07,40.1,39.6,40.02,72600.0,40.07,40.1,39.6,40.02,72600.0
2014-10-13 10:00:00,39.98,40.47,39.96,40.06,42200.0,39.98,40.47,39.96,40.06,42200.0
2014-10-13 10:10:00,40.06,40.15,39.79,39.8,25700.0,40.06,40.15,39.79,39.8,25700.0
2014-10-13 10:20:00,39.8,39.89,39.65,39.65,74500.0,39.8,39.89,39.65,39.65,74500.0
2014-10-13 10:30:00,39.66,39.94,39.62,39.93,44800.0,39.66,39.94,39.62,39.93,44800.0
2014-10-13 10:40:00,39.9,39.9,39.63,39.68,26200.0,39.9,39.9,39.63,39.68,26200.0
2014-10-13 10:50:00,39.7,40.03,39.7,39.96,19500.0,39.7,40.03,39.7,39.96,19500.0
2014-10-13 11:00:00,39.96,40.27,39.93,40.17,20000.0,39.96,40.27,39.93,40.17,20000.0
2014-10-13 11:10:00,40.17,40.18,39.8,39.8,33100.0,40.17,40.18,39.8,39.8,33100.0
2014-10-13 11:20:00,39.78,39.95,39.78,39.84,25400.0,39.78,39.95,39.78,39.84,25400.0
2014-10-13 11:30:00,39.89,40.04,39.79,39.79,19800.0,39.89,40.04,39.79,39.79,19800.0
2014-10-13 11:40:00,39.78,40.07,39.78,40.01,16100.0,39.78,40.07,39.78,40.01,16100.0
2014-10-13 11:50:00,40.06,40.16,39.93,39.99,22500.0,40.06,40.16,39.93,39.99,22500.0
2014-10-13 12:00:00,40.01,40.04,39.93,39.93,12300.0,40.01,40.04,39.93,39.93,12300.0
2014-10-13 12:10:00,39.95,40.05,39.93,40.03,47000.0,39.95,40.05,39.93,40.03,47000.0
2014-10-13 12:20:00,40.02,40.2,40.01,40.2,15000.0,40.02,40.2,40.01,40.2,15000.0
2014-10-13 12:30:00,40.18,40.23,40.11,40.21,20600.0,40.18,40.23,40.11,40.21,20600.0
2014-10-13 12:40:00,40.22,40.36,40.18,40.18,22600.0,40.22,40.36,40.18,40.18,22600.0
2014-10-13 12:50:00,40.17,40.22,40.12,40.18,17500.0,40.17,40.22,40.12,40.18,17500.0
2014-10-13 13:00:00,40.17,40.24,39.79,39.93,149800.0,40.17,40.24,39.79,39.93,149800.0
2014-10-13 13:10:00,39.94,40.0,39.78,39.86,95000.0,39.94,40.0,39.78,39.86,95000.0
2014-10-13 13:20:00,39.84,40.04,39.84,39.94,38400.0,39.84,40.04,39.84,39.94,38400.0
2014-10-13 13:30:00,39.93,40.09,39.9,40.06,31000.0,39.93,40.09,39.9,40.06,31000.0
2014-10-13 13:40:00,40.1,40.1,39.9,39.92,18100.0,40.1,40.1,39.9,39.92,18100.0
2014-10-13 13:50:00,39.95,39.95,39.72,39.75,52800.0,39.95,39.95,39.72,39.75,52800.0
2014-10-13 14:00:00,39.75,39.76,39.46,39.51,137800.0,39.75,39.76,39.46,39.51,137800.0
2014-10-13 14:10:00,39.51,39.59,39.29,39.34,60800.0,39.51,39.59,39.29,39.34,60800.0
2014-10-13 14:20:00,39.37,39.6,39.32,39.6,64500.0,39.37,39.6,39.32,39.6,64500.0
2014-10-13 14:30:00,39.6,39.7,39.55,39.66,60000.0,39.6,39.7,39.55,39.66,60000.0
2014-10-13 14:40:00,39.67,39.69,39.4,39.41,30300.0,39.67,39.69,39.4,39.41,30300.0
2014-10-13 14:50:00,39.42,39.56,39.33,39.35,37900.0,39.42,39.56,39.33,39.35,37900.0
2014-10-13 15:00:00,39.35,39.38,39.22,39.22,60000.0,39.35,39.38,39.22,39.22,60000.0
2014-10-13 15:10:00,39.23,39.26,39.02,39.06,76000.0,39.23,39.26,39.02,39.06,76000.0
2014-10-13 15:20:00,39.07,39.12,39.02,39.07,55500.0,39.07,39.12,39.02,39.07,55500.0
2014-10-13 15:30:00,39.07,39.15,39.01,39.1,197900.0,39.07,39.15,39.01,39.1,197900.0
2014-10-13 15:40:00,39.1,39.17,39.01,39.02,165500.0,39.1,39.17,39.01,39.02,165500.0
2014-10-13 15:50:00,39.03,39.13,39.01,39.08,233800.0,39.03,39.13,39.01,39.08,233800.0
2014-10-14 09:30:00,39.22,39.99,39.19,39.86,84500.0,39.22,39.99,39.19,39.86,84500.0
2014-10-14 09:40:00,39.86,40.2,39.8,39.85,71900.0,39.86,40.2,39.8,39.85,71900.0
2014-10-14 09:50:00,39.85,39.95,39.41,39.41,81500.0,39.85,39.95,39.41,39.41,81500.0
2014-10-14 10:00:00,39.41,39.93,39.32,39.93,45000.0,39.41,39.93,39.32,39.93,45000.0
2014-10-14 10:10:00,39.91,39.96,39.46,39.52,35800.0,39.91,39.96,39.46,39.52,35800.0
2014-10-14 10:20:00,39.52,39.58,39.31,39.35,74200.0,39.52,39.58,39.31,39.35,74200.0
2014-10-14 10:30:00,39.35,39.68,39.31,39.66,80800.0,39.35,39.68,39.31,39.66,80800.0
2014-10-14 10:40:00,39.67,39.85,39.64,39.75,50700.0,39.67,39.85,39.64,39.75,50700.0
2014-10-14 10:50:00,39.75,39.96,39.57,39.57,49100.0,39.75,39.96,39.57,39.57,49100.0
2014-10-14 11:00:00,39.61,39.62,39.35,39.56,44100.0,39.61,39.62,39.35,39.56,44100.0
2014-10-14 11:10:00,39.55,39.92,39.55,39.76,56100.0,39.55,39.92,39.55,39.76,56100.0
2014-10-14 11:20:00,39.76,39.76,39.56,39.59,28300.0,39.76,39.76,39.56,39.59,28300.0
2014-10-14 11:30:00,39.57,39.72,39.53,39.72,21900.0,39.57,39.72,39.53,39.72,21900.0
2014-10-14 11:40:00,39.73,39.88,39.73,39.8,19900.0,39.73,39.88,39.73,39.8,19900.0
2014-10-14 11:50:00,39.78,39.81,39.71,39.77,30000.0,39.78,39.81,39.71,39.77,30000.0
2014-10-14 12:00:00,39.81,39.96,39.78,39.85,16900.0,39.81,39.96,39.78,39.85,16900.0
2014-10-14 12:10:00,39.85,39.85,39.69,39.69,26400.0,39.85,39.85,39.69,39.69,26400.0
2014-10-14 12:20:00,39.7,39.79,39.63,39.73,31500.0,39.7,39.79,39.63,39.73,31500.0
2014-10-14 12:30:00,39.74,39.77,39.59,39.59,22600.0,39.74,39.77,39.59,39.59,22600.0
2014-10-14 12:40:00,39.58,39.72,39.55,39.72,23500.0,39.58,39.72,39.55,39.72,23500.0
2014-10-14 12:50:00,39.71,39.72,39.58,39.61,15500.0,39.71,39.72,39.58,39.61,15500.0
2014-10-14 13:00:00,39.62,39.72,39.59,39.68,19700.0,39.62,39.72,39.59,39.68,19700.0
2014-10-14 13:10:00,39.68,39.8,39.63,39.68,79100.0,39.68,39.8,39.63,39.68,79100.0
2014-10-14 13:20:00,39.66,39.66,39.45,39.61,36700.0,39.66,39.66,39.45,39.61,36700.0
2014-10-14 13:30:00,39.64,39.68,39.48,39.53,26500.0,39.64,39.68,39.48,39.53,26500.0
2014-10-14 13:40:00,39.56,39.58,39.38,39.44,18200.0,39.56,39.58,39.38,39.44,18200.0
2014-10-14 13:50:00,39.44,39.45,39.23,39.44,51900.0,39.44,39.45,39.23,39.44,51900.0
2014-10-14 14:00:00,39.42,39.55,39.39,39.44,25400.0,39.42,39.55,39.39,39.44,25400.0
2014-10-14 14:10:00,39.44,39.55,39.36,39.39,19100.0,39.44,39.55,39.36,39.39,19100.0
2014-10-14 14:20:00,39.41,39.41,39.18,39.26,69900.0,39.41,39.41,39.18,39.26,69900.0
2014-10-14 14:30:00,39.27,39.33,39.22,39.31,44300.0,39.27,39.33,39.22,39.31,44300.0
2014-10-14 14:40:00,39.31,39.46,39.25,39.45,40900.0,39.31,39.46,39.25,39.45,40900.0
2014-10-14 14:50:00,39.45,39.48,39.41,39.45,41200.0,39.45,39.48,39.41,39.45,41200.0
2014-10-14 15:00:00,39.45,39.61,39.32,39.37,100000.0,39.45,39.61,39.32,39.37,100000.0
2014-10-14 15:10:00,39.36,39.4,39.29,39.29,52600.0,39.36,39.4,39.29,39.29,52600.0
2014-10-14 15:20:00,39.29,39.35,39.15,39.32,52500.0,39.29,39.35,39.15,39.32,52500.0
2014-10-14 15:30:00,39.32,39.62,39.31,39.62,75500.0,39.32,39.62,39.31,39.62,75500.0
2014-10-14 15:40:00,39.63,39.66,39.44,39.47,106300.0,39.63,39.66,39.44,39.47,106300.0
2014-10-14 15:50:00,39.46,39.52,39.43,39.44,189700.0,39.46,39.52,39.43,39.44,189700.0
2014-10-15 09:30:00,38.99,39.0,37.86,38.15,168000.0,38.99,39.0,37.86,38.15,168000.0
2014-10-15 09:40:00,38.12,38.94,38.09,38.94,126300.0,38.12,38.94,38.09,38.94,126300.0
2014-10-15 09:50:00,38.98,39.29,38.92,39.29,44000.0,38.98,39.29,38.92,39.29,44000.0
2014-10-15 10:00:00,39.3,39.5,39.14,39.23,34800.0,39.3,39.5,39.14,39.23,34800.0
2014-10-15 10:10:00,39.23,39.42,38.99,38.99,18900.0,39.23,39.42,38.99,38.99,18900.0
2014-10-15 10:20:00,39.03,39.28,38.95,39.2,17700.0,39.03,39.28,38.95,39.2,17700.0
2014-10-15 10:30:00,39.24,39.25,39.08,39.12,26000.0,39.24,39.25,39.08,39.12,26000.0
2014-10-15 10:40:00,39.12,39.15,39.01,39.06,38300.0,39.12,39.15,39.01,39.06,38300.0
2014-10-15 10:50:00,39.08,39.27,39.04,39.27,21500.0,39.08,39.27,39.04,39.27,21500.0
2014-10-15 11:00:00,39.24,39.59,39.16,39.59,61500.0,39.24,39.59,39.16,39.59,61500.0
2014-10-15 11:10:00,39.61,39.64,39.47,39.58,22000.0,39.61,39.64,39.47,39.58,22000.0
2014-10-15 11:20:00,39.58,39.6,39.43,39.5,79900.0,39.58,39.6,39.43,39.5,79900.0
2014-10-15 11:30:00,39.49,39.55,39.25,39.26,49900.0,39.49,39.55,39.25,39.26,49900.0
2014-10-15 11:40:00,39.29,39.37,39.15,39.18,167200.0,39.29,39.37,39.15,39.18,167200.0
2014-10-15 11:50:00,39.18,39.5,39.04,39.5,104400.0,39.18,39.5,39.04,39.5,104400.0
2014-10-15 12:00:00,39.49,39.49,39.31,39.39,19300.0,39.49,39.49,39.31,39.39,19300.0
2014-10-15 12:10:00,39.39,39.4,39.11,39.2,17100.0,39.39,39.4,39.11,39.2,17100.0
2014-10-15 12:20:00,39.2,39.35,39.1,39.26,62700.0,39.2,39.35,39.1,39.26,62700.0
2014-10-15 12:30:00,39.28,39.41,39.15,39.41,77100.0,39.28,39.41,39.15,39.41,77100.0
2014-10-15 12:40:00,39.41,39.41,39.17,39.22,35300.0,39.41,39.41,39.17,39.22,35300.0
2014-10-15 12:50:00,39.23,39.23,38.95,39.02,33000.0,39.23,39.23,38.95,39.02,33000.0
2014-10-15 13:00:00,39.02,39.18,38.97,39.12,29100.0,39.02,39.18,38.97,39.12,29100.0
2014-10-15 13:10:00,39.14,39.19,39.06,39.1,23200.0,39.14,39.19,39.06,39.1,23200.0
2014-10-15 13:20:00,39.11,39.11,38.68,38.69,37900.0,39.11,39.11,38.68,38.69,37900.0
2014-10-15 13:30:00,38.69,38.94,38.65,38.79,23100.0,38.69,38.94,38.65,38.79,23100.0
2014-10-15 13:40:00,38.81,38.99,38.69,38.98,19400.0,38.81,38.99,38.69,38.98,19400.0
2014-10-15 13:50:00,38.98,38.98,38.76,38.78,53700.0,38.98,38.98,38.76,38.78,53700.0
2014-10-15 14:00:00,38.78,38.79,38.62,38.68,33400.0,38.78,38.79,38.62,38.68,33400.0
2014-10-15 14:10:00,38.68,39.0,38.68,39.0,27600.0,38.68,39.0,38.68,39.0,27600.0
2014-10-15 14:20:00,39.0,39.03,38.79,38.93,33100.0,39.0,39.03,38.79,38.93,33100.0
2014-10-15 14:30:00,38.92,39.3,38.92,39.27,49400.0,38.92,39.3,38.92,39.27,49400.0
2014-10-15 14:40:00,39.27,39.31,39.13,39.17,13700.0,39.27,39.31,39.13,39.17,13700.0
2014-10-15 14:50:00,39.18,39.29,39.08,39.15,22500.0,39.18,39.29,39.08,39.15,22500.0
2014-10-15 15:00:00,39.17,39.2,39.05,39.1,54800.0,39.17,39.2,39.05,39.1,54800.0
2014-10-15 15:10:00,39.09,39.25,38.91,39.01,33400.0,39.09,39.25,38.91,39.01,33400.0
2014-10-15 15:20:00,39.03,39.36,38.91,39.33,31500.0,39.03,39.36,38.91,39.33,31500.0
2014-10-15 15:30:00,39.34,39.71,39.31,39.7,45200.0,39.34,39.71,39.31,39.7,45200.0
2014-10-15 15:40:00,39.71,39.85,39.45,39.46,63900.0,39.71,39.85,39.45,39.46,63900.0
2014-10-15 15:50:00,39.48,39.71,39.48,39.6,185800.0,39.48,39.71,39.48,39.6,185800.0
2014-10-16 09:30:00,38.67,39.0,38.3,39.0,113100.0,38.67,39.0,38.3,39.0,113100.0
2014-10-16 09:40:00,39.02,39.24,38.8,39.15,85100.0,39.02,39.24,38.8,39.15,85100.0
2014-10-16 09:50:00,39.14,39.17,38.58,38.61,96500.0,39.14,39.17,38.58,38.61,96500.0
2014-10-16 10:00:00,38.61,38.72,38.39,38.63,78400.0,38.61,38.72,38.39,38.63,78400.0
2014-10-16 10:10:00,38.61,38.7,38.26,38.42,52000.0,38.61,38.7,38.26,38.42,52000.0
2014-10-16 10:20:00,38.43,39.1,38.28,39.05,85400.0,38.43,39.1,38.28,39.05,85400.0
2014-10-16 10:30:00,39.1,39.27,39.01,39.06,93700.0,39.1,39.27,39.01,39.06,93700.0
2014-10-16 10:40:00,39.04,39.35,38.9,39.25,70600.0,39.04,39.35,38.9,39.25,70600.0
2014-10-16 10:50:00,39.25,39.7,39.25,39.46,50100.0,39.25,39.7,39.25,39.46,50100.0
2014-10-16 11:00:00,39.45,39.46,39.18,39.46,44000.0,39.45,39.46,39.18,39.46,44000.0
2014-10-16 11:10:00,39.45,39.57,39.3,39.34,44600.0,39.45,39.57,39.3,39.34,44600.0
2014-10-16 11:20:00,39.35,39.45,39.2,39.45,54000.0,39.35,39.45,39.2,39.45,54000.0
2014-10-16 11:30:00,39.44,39.46,39.15,39.18,29600.0,39.44,39.46,39.15,39.18,29600.0
2014-10-16 11:40:00,39.17,39.42,39.11,39.11,41300.0,39.17,39.42,39.11,39.11,41300.0
2014-10-16 11:50:00,39.09,39.13,39.02,39.08,29500.0,39.09,39.13,39.02,39.08,29500.0
2014-10-16 12:00:00,39.11,39.28,39.06,39.23,48200.0,39.11,39.28,39.06,39.23,48200.0
2014-10-16 12:10:00,39.23,39.29,39.12,39.23,24100.0,39.23,39.29,39.12,39.23,24100.0
2014-10-16 12:20:00,39.24,39.33,39.09,39.11,33800.0,39.24,39.33,39.09,39.11,33800.0
2014-10-16 12:30:00,39.12,39.17,39.02,39.12,36500.0,39.12,39.17,39.02,39.12,36500.0
2014-10-16 12:40:00,39.14,39.3,39.12,39.26,37600.0,39.14,39.3,39.12,39.26,37600.0
2014-10-16 12:50:00,39.27,39.41,39.27,39.33,30000.0,39.27,39.41,39.27,39.33,30000.0
2014-10-16 13:00:00,39.35,39.5,39.34,39.38,35500.0,39.35,39.5,39.34,39.38,35500.0
2014-10-16 13:10:00,39.41,39.45,39.36,39.43,47000.0,39.41,39.45,39.36,39.43,47000.0
2014-10-16 13:20:00,39.42,39.45,39.32,39.32,53700.0,39.42,39.45,39.32,39.32,53700.0
2014-10-16 13:30:00,39.32,39.49,39.29,39.49,32500.0,39.32,39.49,39.29,39.49,32500.0
2014-10-16 13:40:00,39.46,39.47,39.24,39.24,50600.0,39.46,39.47,39.24,39.24,50600.0
2014-10-16 13:50:00,39.23,39.24,39.09,39.14,26900.0,39.23,39.24,39.09,39.14,26900.0
2014-10-16 14:00:00,39.15,39.42,39.09,39.41,24900.0,39.15,39.42,39.09,39.41,24900.0
2014-10-16 14:10:00,39.42,39.49,39.28,39.46,40900.0,39.42,39.49,39.28,39.46,40900.0
2014-10-16 14:20:00,39.47,39.64,39.42,39.59,38100.0,39.47,39.64,39.42,39.59,38100.0
2014-10-16 14:30:00,39.56,39.63,39.45,39.47,22600.0,39.56,39.63,39.45,39.47,22600.0
2014-10-16 14:40:00,39.46,39.47,39.17,39.22,37700.0,39.46,39.47,39.17,39.22,37700.0
2014-10-16 14:50:00,39.22,39.42,39.22,39.33,40400.0,39.22,39.42,39.22,39.33,40400.0
2014-10-16 15:00:00,39.31,39.35,39.16,39.35,58400.0,39.31,39.35,39.16,39.35,58400.0
2014-10-16 15:10:00,39.36,39.52,39.34,39.51,93800.0,39.36,39.52,39.34,39.51,93800.0
2014-10-16 15:20:00,39.5,39.73,39.49,39.7,88900.0,39.5,39.73,39.49,39.7,88900.0
2014-10-16 15:30:00,39.71,39.79,39.65,39.7,72500.0,39.71,39.79,39.65,39.7,72500.0
2014-10-16 15:40:00,39.7,40.04,39.7,39.97,123300.0,39.7,40.04,39.7,39.97,123300.0
2014-10-16 15:50:00,39.99,40.07,39.88,40.0,195400.0,39.99,40.07,39.88,40.0,195400.0
2014-10-17 09:30:00,40.27,40.37,39.62,39.75,107600.0,40.27,40.37,39.62,39.75,107600.0
2014-10-17 09:40:00,39.75,39.75,39.34,39.37,62100.0,39.75,39.75,39.34,39.37,62100.0
2014-10-17 09:50:00,39.4,39.59,39.26,39.36,46300.0,39.4,39.59,39.26,39.36,46300.0
2014-10-17 10:00:00,39.36,39.7,39.24,39.67,53600.0,39.36,39.7,39.24,39.67,53600.0
2014-10-17 10:10:00,39.71,40.0,39.64,39.98,85400.0,39.71,40.0,39.64,39.98,85400.0
2014-10-17 10:20:00,39.98,39.99,39.88,39.96,36300.0,39.98,39.99,39.88,39.96,36300.0
2014-10-17 10:30:00,39.97,39.99,39.63,39.67,23600.0,39.97,39.99,39.63,39.67,23600.0
2014-10-17 10:40:00,39.67,39.77,39.6,39.6,17600.0,39.67,39.77,39.6,39.6,17600.0
2014-10-17 10:50:00,39.61,39.76,39.61,39.74,11200.0,39.61,39.76,39.61,39.74,11200.0
2014-10-17 11:00:00,39.72,39.73,39.53,39.58,22400.0,39.72,39.73,39.53,39.58,22400.0
2014-10-17 11:10:00,39.55,39.69,39.55,39.64,24500.0,39.55,39.69,39.55,39.64,24500.0
2014-10-17 11:20:00,39.65,39.7,39.57,39.67,13300.0,39.65,39.7,39.57,39.67,13300.0
2014-10-17 11:30:00,39.67,39.69,39.58,39.66,24400.0,39.67,39.69,39.58,39.66,24400.0
2014-10-17 11:40:00,39.65,39.81,39.63,39.71,22400.0,39.65,39.81,39.63,39.71,22400.0
2014-10-17 11:50:00,39.71,39.71,39.54,39.54,10400.0,39.71,39.71,39.54,39.54,10400.0
2014-10-17 12:00:00,39.57,39.71,39.57,39.66,13300.0,39.57,39.71,39.57,39.66,13300.0
2014-10-17 12:10:00,39.66,39.66,39.54,39.57,11800.0,39.66,39.66,39.54,39.57,11800.0
2014-10-17 12:20:00,39.59,39.64,39.53,39.64,14000.0,39.59,39.64,39.53,39.64,14000.0
2014-10-17 12:30:00,39.64,39.67,39.51,39.52,19300.0,39.64,39.67,39.51,39.52,19300.0
2014-10-17 12:40:00,39.5,39.51,39.36,39.43,23200.0,39.5,39.51,39.36,39.43,23200.0
2014-10-17 12:50:00,39.42,39.42,39.34,39.37,25700.0,39.42,39.42,39.34,39.37,25700.0
2014-10-17 13:00:00,39.4,39.43,39.29,39.29,24300.0,39.4,39.43,39.29,39.29,24300.0
2014-10-17 13:10:00,39.29,39.34,39.25,39.32,20000.0,39.29,39.34,39.25,39.32,20000.0
2014-10-17 13:20:00,39.31,39.32,39.18,39.21,21200.0,39.31,39.32,39.18,39.21,21200.0
2014-10-17 13:30:00,39.21,39.24,39.07,39.15,43600.0,39.21,39.24,39.07,39.15,43600.0
2014-10-17 13:40:00,39.16,39.17,39.06,39.06,17200.0,39.16,39.17,39.06,39.06,17200.0
2014-10-17 13:50:00,39.09,39.12,39.01,39.06,20400.0,39.09,39.12,39.01,39.06,20400.0
2014-10-17 14:00:00,39.07,39.07,38.67,38.72,67900.0,39.07,39.07,38.67,38.72,67900.0
2014-10-17 14:10:00,38.71,38.92,38.69,38.77,30900.0,38.71,38.92,38.69,38.77,30900.0
2014-10-17 14:20:00,38.77,38.94,38.76,38.92,35500.0,38.77,38.94,38.76,38.92,35500.0
2014-10-17 14:30:00,38.92,39.02,38.88,38.93,34200.0,38.92,39.02,38.88,38.93,34200.0
2014-10-17 14:40:00,38.93,39.15,38.93,39.14,27100.0,38.93,39.15,38.93,39.14,27100.0
2014-10-17 14:50:00,39.12,39.15,39.08,39.14,19800.0,39.12,39.15,39.08,39.14,19800.0
2014-10-17 15:00:00,39.13,39.14,38.91,38.96,31300.0,39.13,39.14,38.91,38.96,31300.0
2014-10-17 15:10:00,38.95,39.02,38.95,39.0,41900.0,38.95,39.02,38.95,39.0,41900.0
2014-10-17 15:20:00,39.0,39.0,38.85,38.86,28600.0,39.0,39.0,38.85,38.86,28600.0
2014-10-17 15:30:00,38.86,38.93,38.85,38.93,49400.0,38.86,38.93,38.85,38.93,49400.0
2014-10-17 15:40:00,38.93,38.99,38.74,38.76,129000.0,38.93,38.99,38.74,38.76,129000.0
2014-10-17 15:50:00,38.77,38.91,38.76,38.84,123600.0,38.77,38.91,38.76,38.84,123600.0
2014-10-20 09:30:00,38.87,39.33,38.76,39.18,89400.0,38.87,39.33,38.76,39.18,89400.0
2014-10-20 09:40:00,39.2,39.31,38.75,38.77,60300.0,39.2,39.31,38.75,38.77,60300.0
2014-10-20 09:50:00,38.78,39.02,38.77,38.9,169700.0,38.78,39.02,38.77,38.9,169700.0
2014-10-20 10:00:00,38.92,39.18,38.91,39.13,90400.0,38.92,39.18,38.91,39.13,90400.0
2014-10-20 10:10:00,39.12,39.29,38.99,39.17,58200.0,39.12,39.29,38.99,39.17,58200.0
2014-10-20 10:20:00,39.18,39.71,39.18,39.67,202900.0,39.18,39.71,39.18,39.67,202900.0
2014-10-20 10:30:00,39.65,39.78,39.58,39.65,112100.0,39.65,39.78,39.58,39.65,112100.0
2014-10-20 10:40:00,39.66,39.88,39.61,39.81,119000.0,39.66,39.88,39.61,39.81,119000.0
2014-10-20 10:50:00,39.82,39.89,39.68,39.72,61800.0,39.82,39.89,39.68,39.72,61800.0
2014-10-20 11:00:00,39.72,39.83,39.65,39.82,56000.0,39.72,39.83,39.65,39.82,56000.0
2014-10-20 11:10:00,39.82,39.97,39.68,39.96,90800.0,39.82,39.97,39.68,39.96,90800.0
2014-10-20 11:20:00,39.96,39.97,39.9,39.92,44800.0,39.96,39.97,39.9,39.92,44800.0
2014-10-20 11:30:00,39.92,39.99,39.84,39.96,64100.0,39.92,39.99,39.84,39.96,64100.0
2014-10-20 11:40:00,39.96,40.0,39.89,39.94,59000.0,39.96,40.0,39.89,39.94,59000.0
2014-10-20 11:50:00,39.94,39.99,39.86,39.95,24400.0,39.94,39.99,39.86,39.95,24400.0
2014-10-20 12:00:00,39.96,40.0,39.86,39.86,35300.0,39.96,40.0,39.86,39.86,35300.0
2014-10-20 12:10:00,39.86,40.0,39.86,39.99,22200.0,39.86,40.0,39.86,39.99,22200.0
2014-10-20 12:20:00,40.0,40.0,39.95,39.99,28900.0,40.0,40.0,39.95,39.99,28900.0
2014-10-20 12:30:00,39.99,40.06,39.91,39.96,55700.0,39.99,40.06,39.91,39.96,55700.0
2014-10-20 12:40:00,39.98,40.0,39.92,40.0,28800.0,39.98,40.0,39.92,40.0,28800.0
2014-10-20 12:50:00,40.0,40.02,39.79,39.83,47800.0,40.0,40.02,39.79,39.83,47800.0
2014-10-20 13:00:00,39.83,39.89,39.78,39.89,16500.0,39.83,39.89,39.78,39.89,16500.0
2014-10-20 13:10:00,39.9,40.0,39.89,39.96,38000.0,39.9,40.0,39.89,39.96,38000.0
2014-10-20 13:20:00,39.96,40.08,39.96,40.07,26100.0,39.96,40.08,39.96,40.07,26100.0
2014-10-20 13:30:00,40.06,40.14,39.96,40.14,24900.0,40.06,40.14,39.96,40.14,24900.0
2014-10-20 13:40:00,40.14,40.25,40.12,40.2,32700.0,40.14,40.25,40.12,40.2,32700.0
2014-10-20 13:50:00,40.23,40.43,40.23,40.43,43200.0,40.23,40.43,40.23,40.43,43200.0
2014-10-20 14:00:00,40.43,40.52,40.38,40.43,51500.0,40.43,40.52,40.38,40.43,51500.0
2014-10-20 14:10:00,40.44,40.56,40.43,40.55,43600.0,40.44,40.56,40.43,40.55,43600.0
2014-10-20 14:20:00,40.54,40.59,40.49,40.55,66800.0,40.54,40.59,40.49,40.55,66800.0
2014-10-20 14:30:00,40.55,40.59,40.46,40.57,31900.0,40.55,40.59,40.46,40.57,31900.0
2014-10-20 14:40:00,40.57,40.61,40.44,40.45,47900.0,40.57,40.61,40.44,40.45,47900.0
2014-10-20 14:50:00,40.45,40.46,40.26,40.34,47100.0,40.45,40.46,40.26,40.34,47100.0
2014-10-20 15:00:00,40.35,40.48,40.35,40.46,40400.0,40.35,40.48,40.35,40.46,40400.0
2014-10-20 15:10:00,40.47,40.5,40.4,40.5,53800.0,40.47,40.5,40.4,40.5,53800.0
2014-10-20 15:20:00,40.5,40.5,40.4,40.49,52300.0,40.5,40.5,40.4,40.49,52300.0
2014-10-20 15:30:00,40.48,40.5,40.44,40.47,65100.0,40.48,40.5,40.44,40.47,65100.0
2014-10-20 15:40:00,40.47,40.58,40.44,40.5,133000.0,40.47,40.58,40.44,40.5,133000.0
2014-10-20 15:50:00,40.5,40.51,40.46,40.49,168000.0,40.5,40.51,40.46,40.49,168000.0
2014-10-21 09:30:00,40.74,40.97,40.62,40.75,43300.0,40.74,40.97,40.62,40.75,43300.0
2014-10-21 09:40:00,40.75,41.19,40.71,41.05,60400.0,40.75,41.19,40.71,41.05,60400.0
2014-10-21 09:50:00,41.04,41.14,40.94,41.0,42300.0,41.04,41.14,40.94,41.0,42300.0
2014-10-21 10:00:00,41.01,41.17,41.0,41.09,46600.0,41.01,41.17,41.0,41.09,46600.0
2014-10-21 10:10:00,41.08,41.14,41.02,41.09,30900.0,41.08,41.14,41.02,41.09,30900.0
2014-10-21 10:20:00,41.1,41.18,41.01,41.01,16400.0,41.1,41.18,41.01,41.01,16400.0
2014-10-21 10:30:00,41.04,41.04,40.89,40.97,27400.0,41.04,41.04,40.89,40.97,27400.0
2014-10-21 10:40:00,40.98,41.09,40.95,41.06,33000.0,40.98,41.09,40.95,41.06,33000.0
2014-10-21 10:50:00,41.07,41.07,40.82,40.88,15700.0,41.07,41.07,40.82,40.88,15700.0
2014-10-21 11:00:00,40.88,40.96,40.8,40.86,17100.0,40.88,40.96,40.8,40.86,17100.0
2014-10-21 11:10:00,40.85,40.87,40.73,40.87,28300.0,40.85,40.87,40.73,40.87,28300.0
2014-10-21 11:20:00,40.89,41.02,40.85,40.99,22000.0,40.89,41.02,40.85,40.99,22000.0
2014-10-21 11:30:00,41.0,41.07,41.0,41.01,25300.0,41.0,41.07,41.0,41.01,25300.0
2014-10-21 11:40:00,41.01,41.2,41.01,41.17,34400.0,41.01,41.2,41.01,41.17,34400.0
2014-10-21 11:50:00,41.19,41.28,41.15,41.19,38100.0,41.19,41.28,41.15,41.19,38100.0
2014-10-21 12:00:00,41.19,41.28,41.19,41.24,10500.0,41.19,41.28,41.19,41.24,10500.0
2014-10-21 12:10:00,41.23,41.25,41.16,41.18,11700.0,41.23,41.25,41.16,41.18,11700.0
2014-10-21 12:20:00,41.2,41.22,41.16,41.19,13700.0,41.2,41.22,41.16,41.19,13700.0
2014-10-21 12:30:00,41.18,41.21,41.03,41.06,23000.0,41.18,41.21,41.03,41.06,23000.0
2014-10-21 12:40:00,41.07,41.08,41.05,41.07,8800.0,41.07,41.08,41.05,41.07,8800.0
2014-10-21 12:50:00,41.05,41.06,40.93,40.96,11400.0,41.05,41.06,40.93,40.96,11400.0
2014-10-21 13:00:00,40.95,41.03,40.95,41.0,20100.0,40.95,41.03,40.95,41.0,20100.0
2014-10-21 13:10:00,40.98,40.98,40.86,40.86,8300.0,40.98,40.98,40.86,40.86,8300.0
2014-10-21 13:20:00,40.87,40.99,40.85,40.97,12900.0,40.87,40.99,40.85,40.97,12900.0
2014-10-21 13:30:00,40.98,41.03,40.95,41.02,28600.0,40.98,41.03,40.95,41.02,28600.0
2014-10-21 13:40:00,41.02,41.04,40.98,41.04,10300.0,41.02,41.04,40.98,41.04,10300.0
2014-10-21 13:50:00,41.05,41.06,40.97,41.06,17900.0,41.05,41.06,40.97,41.06,17900.0
2014-10-21 14:00:00,41.04,41.18,41.04,41.14,14900.0,41.04,41.18,41.04,41.14,14900.0
2014-10-21 14:10:00,41.15,41.23,41.15,41.22,14300.0,41.15,41.23,41.15,41.22,14300.0
2014-10-21 14:20:00,41.23,41.26,41.19,41.21,19600.0,41.23,41.26,41.19,41.21,19600.0
2014-10-21 14:30:00,41.21,41.23,41.18,41.21,13200.0,41.21,41.23,41.18,41.21,13200.0
2014-10-21 14:40:00,41.21,41.23,41.13,41.15,12600.0,41.21,41.23,41.13,41.15,12600.0
2014-10-21 14:50:00,41.16,41.2,41.16,41.18,12100.0,41.16,41.2,41.16,41.18,12100.0
2014-10-21 15:00:00,41.17,41.2,41.16,41.16,10700.0,41.17,41.2,41.16,41.16,10700.0
2014-10-21 15:10:00,41.16,41.2,41.15,41.16,32700.0,41.16,41.2,41.15,41.16,32700.0
2014-10-21 15:20:00,41.15,41.22,41.15,41.21,39300.0,41.15,41.22,41.15,41.21,39300.0
2014-10-21 15:30:00,41.2,41.22,41.13,41.14,38400.0,41.2,41.22,41.13,41.14,38400.0
2014-10-21 15:40:00,41.13,41.25,41.13,41.24,57900.0,41.13,41.25,41.13,41.24,57900.0
2014-10-21 15:50:00,41.24,41.24,41.17,41.18,149500.0,41.24,41.24,41.17,41.18,149500.0
2014-10-22 09:30:00,41.2,41.46,40.97,40.97,54900.0,41.2,41.46,40.97,40.97,54900.0
2014-10-22 09:40:00,41.01,41.44,40.97,41.43,17000.0,41.01,41.44,40.97,41.43,17000.0
2014-10-22 09:50:00,41.46,41.55,41.42,41.52,49100.0,41.46,41.55,41.42,41.52,49100.0
2014-10-22 10:00:00,41.57,41.65,41.33,41.33,38500.0,41.57,41.65,41.33,41.33,38500.0
2014-10-22 10:10:00,41.33,41.49,41.33,41.49,17600.0,41.33,41.49,41.33,41.49,17600.0
2014-10-22 10:20:00,41.47,41.66,41.46,41.65,20400.0,41.47,41.66,41.46,41.65,20400.0
2014-10-22 10:30:00,41.64,41.89,41.51,41.82,71300.0,41.64,41.89,41.51,41.82,71300.0
2014-10-22 10:40:00,41.81,41.82,41.7,41.79,28700.0,41.81,41.82,41.7,41.79,28700.0
2014-10-22 10:50:00,41.76,41.91,41.75,41.88,22200.0,41.76,41.91,41.75,41.88,22200.0
2014-10-22 11:00:00,41.88,41.91,41.8,41.8,17900.0,41.88,41.91,41.8,41.8,17900.0
2014-10-22 11:10:00,41.83,41.93,41.82,41.9,14300.0,41.83,41.93,41.82,41.9,14300.0
2014-10-22 11:20:00,41.88,41.94,41.82,41.87,9300.0,41.88,41.94,41.82,41.87,9300.0
2014-10-22 11:30:00,41.89,41.91,41.82,41.91,28600.0,41.89,41.91,41.82,41.91,28600.0
2014-10-22 11:40:00,41.91,42.08,41.9,42.06,42100.0,41.91,42.08,41.9,42.06,42100.0
2014-10-22 11:50:00,42.06,42.08,42.02,42.06,30400.0,42.06,42.08,42.02,42.06,30400.0
2014-10-22 12:00:00,42.05,42.09,41.92,41.97,59200.0,42.05,42.09,41.92,41.97,59200.0
2014-10-22 12:10:00,41.97,41.98,41.74,41.8,28900.0,41.97,41.98,41.74,41.8,28900.0
2014-10-22 12:20:00,41.8,42.05,41.8,42.01,27100.0,41.8,42.05,41.8,42.01,27100.0
2014-10-22 12:30:00,42.02,42.02,41.82,41.83,38200.0,42.02,42.02,41.82,41.83,38200.0
2014-10-22 12:40:00,41.78,41.83,41.56,41.59,30000.0,41.78,41.83,41.56,41.59,30000.0
2014-10-22 12:50:00,41.55,41.6,41.47,41.6,7800.0,41.55,41.6,41.47,41.6,7800.0
2014-10-22 13:00:00,41.59,41.65,41.51,41.53,14700.0,41.59,41.65,41.51,41.53,14700.0
2014-10-22 13:10:00,41.53,41.56,41.32,41.32,10500.0,41.53,41.56,41.32,41.32,10500.0
2014-10-22 13:20:00,41.32,41.32,41.0,41.04,28400.0,41.32,41.32,41.0,41.04,28400.0
2014-10-22 13:30:00,41.04,41.17,41.02,41.17,17800.0,41.04,41.17,41.02,41.17,17800.0
2014-10-22 13:40:00,41.19,41.25,41.15,41.22,16900.0,41.19,41.25,41.15,41.22,16900.0
2014-10-22 13:50:00,41.19,41.25,41.19,41.19,7500.0,41.19,41.25,41.19,41.19,7500.0
2014-10-22 14:00:00,41.2,41.31,41.15,41.24,15000.0,41.2,41.31,41.15,41.24,15000.0
2014-10-22 14:10:00,41.23,41.34,41.17,41.19,69100.0,41.23,41.34,41.17,41.19,69100.0
2014-10-22 14:20:00,41.18,41.22,41.06,41.12,30600.0,41.18,41.22,41.06,41.12,30600.0
2014-10-22 14:30:00,41.12,41.12,40.94,41.02,15500.0,41.12,41.12,40.94,41.02,15500.0
2014-10-22 14:40:00,41.02,41.11,41.02,41.02,23000.0,41.02,41.11,41.02,41.02,23000.0
2014-10-22 14:50:00,41.03,41.12,40.94,41.11,18000.0,41.03,41.12,40.94,41.11,18000.0
2014-10-22 15:00:00,41.11,41.14,41.05,41.05,33400.0,41.11,41.14,41.05,41.05,33400.0
2014-10-22 15:10:00,41.05,41.09,41.03,41.04,24900.0,41.05,41.09,41.03,41.04,24900.0
2014-10-22 15:20:00,41.04,41.16,41.02,41.15,74200.0,41.04,41.16,41.02,41.15,74200.0
2014-10-22 15:30:00,41.16,41.16,41.03,41.05,38400.0,41.16,41.16,41.03,41.05,38400.0
2014-10-22 15:40:00,41.06,41.08,41.01,41.04,48100.0,41.06,41.08,41.01,41.04,48100.0
2014-10-22 15:50:00,41.02,41.02,40.85,40.85,126900.0,41.02,41.02,40.85,40.85,126900.0
2014-10-23 09:30:00,41.51,41.68,40.94,41.55,114100.0,41.51,41.68,40.94,41.55,114100.0
2014-10-23 09:40:00,41.54,41.67,41.46,41.61,53400.0,41.54,41.67,41.46,41.61,53400.0
2014-10-23 09:50:00,41.61,41.98,41.58,41.95,56300.0,41.61,41.98,41.58,41.95,56300.0
2014-10-23 10:00:00,41.95,42.23,41.92,42.2,74500.0,41.95,42.23,41.92,42.2,74500.0
2014-10-23 10:10:00,42.17,42.25,41.94,41.94,38400.0,42.17,42.25,41.94,41.94,38400.0
2014-10-23 10:20:00,41.95,42.0,41.78,41.99,55500.0,41.95,42.0,41.78,41.99,55500.0
2014-10-23 10:30:00,41.98,42.15,41.85,42.04,22000.0,41.98,42.15,41.85,42.04,22000.0
2014-10-23 10:40:00,42.05,42.25,42.05,42.25,40300.0,42.05,42.25,42.05,42.25,40300.0
2014-10-23 10:50:00,42.25,42.33,42.21,42.27,29600.0,42.25,42.33,42.21,42.27,29600.0
2014-10-23 11:00:00,42.29,42.37,42.2,42.36,39100.0,42.29,42.37,42.2,42.36,39100.0
2014-10-23 11:10:00,42.35,42.35,42.19,42.21,28200.0,42.35,42.35,42.19,42.21,28200.0
2014-10-23 11:20:00,42.19,42.19,42.05,42.13,36900.0,42.19,42.19,42.05,42.13,36900.0
2014-10-23 11:30:00,42.13,42.14,41.77,41.77,29800.0,42.13,42.14,41.77,41.77,29800.0
2014-10-23 11:40:00,41.81,42.08,41.8,42.04,28400.0,41.81,42.08,41.8,42.04,28400.0
2014-10-23 11:50:00,42.04,42.09,42.02,42.03,16900.0,42.04,42.09,42.02,42.03,16900.0
2014-10-23 12:00:00,41.99,41.99,41.81,41.88,30600.0,41.99,41.99,41.81,41.88,30600.0
2014-10-23 12:10:00,41.87,41.89,41.68,41.8,20600.0,41.87,41.89,41.68,41.8,20600.0
2014-10-23 12:20:00,41.86,41.98,41.84,41.98,12200.0,41.86,41.98,41.84,41.98,12200.0
2014-10-23 12:30:00,41.97,41.98,41.79,41.79,9600.0,41.97,41.98,41.79,41.79,9600.0
2014-10-23 12:40:00,41.75,41.78,41.63,41.72,17000.0,41.75,41.78,41.63,41.72,17000.0
2014-10-23 12:50:00,41.73,41.8,41.73,41.76,12700.0,41.73,41.8,41.73,41.76,12700.0
2014-10-23 13:00:00,41.74,41.85,41.67,41.83,18700.0,41.74,41.85,41.67,41.83,18700.0
2014-10-23 13:10:00,41.86,41.87,41.71,41.76,24000.0,41.86,41.87,41.71,41.76,24000.0
2014-10-23 13:20:00,41.74,41.85,41.67,41.84,9500.0,41.74,41.85,41.67,41.84,9500.0
2014-10-23 13:30:00,41.85,41.85,41.5,41.64,42700.0,41.85,41.85,41.5,41.64,42700.0
2014-10-23 13:40:00,41.64,41.7,41.58,41.7,12700.0,41.64,41.7,41.58,41.7,12700.0
2014-10-23 13:50:00,41.72,41.8,41.7,41.77,16400.0,41.72,41.8,41.7,41.77,16400.0
2014-10-23 14:00:00,41.77,41.87,41.76,41.87,28900.0,41.77,41.87,41.76,41.87,28900.0
2014-10-23 14:10:00,41.87,41.99,41.85,41.93,12300.0,41.87,41.99,41.85,41.93,12300.0
2014-10-23 14:20:00,41.94,41.99,41.91,41.98,17800.0,41.94,41.99,41.91,41.98,17800.0
2014-10-23 14:30:00,41.99,41.99,41.76,41.84,31300.0,41.99,41.99,41.76,41.84,31300.0
2014-10-23 14:40:00,41.84,41.85,41.77,41.8,19600.0,41.84,41.85,41.77,41.8,19600.0
2014-10-23 14:50:00,41.8,41.8,41.5,41.57,72500.0,41.8,41.8,41.5,41.57,72500.0
2014-10-23 15:00:00,41.6,41.6,41.38,41.49,30600.0,41.6,41.6,41.38,41.49,30600.0
2014-10-23 15:10:00,41.47,41.68,41.46,41.59,26800.0,41.47,41.68,41.46,41.59,26800.0
2014-10-23 15:20:00,41.62,41.66,41.48,41.54,18400.0,41.62,41.66,41.48,41.54,18400.0
2014-10-23 15:30:00,41.52,41.67,41.52,41.63,39000.0,41.52,41.67,41.52,41.63,39000.0
2014-10-23 15:40:00,41.63,41.63,41.4,41.42,83400.0,41.63,41.63,41.4,41.42,83400.0
2014-10-23 15:50:00,41.43,41.52,41.32,41.39,82200.0,41.43,41.52,41.32,41.39,82200.0
2014-10-24 09:30:00,41.39,41.73,40.9,41.26,51700.0,41.39,41.73,40.9,41.26,51700.0
2014-10-24 09:40:00,41.18,41.3,40.95,41.24,16700.0,41.18,41.3,40.95,41.24,16700.0
2014-10-24 09:50:00,41.23,41.23,41.02,41.06,11900.0,41.23,41.23,41.02,41.06,11900.0
2014-10-24 10:00:00,41.08,41.21,40.8,41.08,34200.0,41.08,41.21,40.8,41.08,34200.0
2014-10-24 10:10:00,41.08,41.27,40.97,41.26,15100.0,41.08,41.27,40.97,41.26,15100.0
2014-10-24 10:20:00,41.3,41.32,41.07,41.15,8800.0,41.3,41.32,41.07,41.15,8800.0
2014-10-24 10:30:00,41.13,41.34,41.13,41.21,16100.0,41.13,41.34,41.13,41.21,16100.0
2014-10-24 10:40:00,41.21,41.31,41.21,41.27,9300.0,41.21,41.31,41.21,41.27,9300.0
2014-10-24 10:50:00,41.27,41.47,41.27,41.47,23800.0,41.27,41.47,41.27,41.47,23800.0
2014-10-24 11:00:00,41.49,41.54,41.37,41.37,37200.0,41.49,41.54,41.37,41.37,37200.0
2014-10-24 11:10:00,41.38,41.38,41.29,41.33,13700.0,41.38,41.38,41.29,41.33,13700.0
2014-10-24 11:20:00,41.36,41.43,41.31,41.37,7200.0,41.36,41.43,41.31,41.37,7200.0
2014-10-24 11:30:00,41.36,41.36,41.24,41.35,7000.0,41.36,41.36,41.24,41.35,7000.0
2014-10-24 11:40:00,41.39,41.5,41.39,41.47,13000.0,41.39,41.5,41.39,41.47,13000.0
2014-10-24 11:50:00,41.45,41.47,41.35,41.4,16100.0,41.45,41.47,41.35,41.4,16100.0
2014-10-24 12:00:00,41.4,41.45,41.34,41.36,5600.0,41.4,41.45,41.34,41.36,5600.0
2014-10-24 12:10:00,41.35,41.47,41.32,41.37,13300.0,41.35,41.47,41.32,41.37,13300.0
2014-10-24 12:20:00,41.36,41.36,41.26,41.28,17500.0,41.36,41.36,41.26,41.28,17500.0
2014-10-24 12:30:00,41.3,41.37,41.28,41.33,6500.0,41.3,41.37,41.28,41.33,6500.0
2014-10-24 12:40:00,41.34,41.38,41.31,41.38,4000.0,41.34,41.38,41.31,41.38,4000.0
2014-10-24 12:50:00,41.38,41.38,41.32,41.38,12400.0,41.38,41.38,41.32,41.38,12400.0
2014-10-24 13:00:00,41.37,41.38,41.35,41.38,7600.0,41.37,41.38,41.35,41.38,7600.0
2014-10-24 13:10:00,41.38,41.45,41.32,41.37,15000.0,41.38,41.45,41.32,41.37,15000.0
2014-10-24 13:20:00,41.39,41.44,41.37,41.37,6200.0,41.39,41.44,41.37,41.37,6200.0
2014-10-24 13:30:00,41.37,41.49,41.34,41.49,8400.0,41.37,41.49,41.34,41.49,8400.0
2014-10-24 13:40:00,41.48,41.5,41.45,41.45,7500.0,41.48,41.5,41.45,41.45,7500.0
2014-10-24 13:50:00,41.45,41.45,41.35,41.36,5600.0,41.45,41.45,41.35,41.36,5600.0
2014-10-24 14:00:00,41.36,41.36,41.3,41.36,6600.0,41.36,41.36,41.3,41.36,6600.0
2014-10-24 14:10:00,41.34,41.36,41.24,41.24,27500.0,41.34,41.36,41.24,41.24,27500.0
2014-10-24 14:20:00,41.23,41.31,41.19,41.29,72200.0,41.23,41.31,41.19,41.29,72200.0
2014-10-24 14:30:00,41.29,41.39,41.27,41.39,26800.0,41.29,41.39,41.27,41.39,26800.0
2014-10-24 14:40:00,41.39,41.47,41.39,41.45,19800.0,41.39,41.47,41.39,41.45,19800.0
2014-10-24 14:50:00,41.45,41.45,41.34,41.38,17500.0,41.45,41.45,41.34,41.38,17500.0
2014-10-24 15:00:00,41.38,41.46,41.36,41.41,20000.0,41.38,41.46,41.36,41.41,20000.0
2014-10-24 15:10:00,41.41,41.44,41.38,41.38,17900.0,41.41,41.44,41.38,41.38,17900.0
2014-10-24 15:20:00,41.37,41.37,41.31,41.32,18600.0,41.37,41.37,41.31,41.32,18600.0
2014-10-24 15:30:00,41.33,41.39,41.33,41.38,19800.0,41.33,41.39,41.33,41.38,19800.0
2014-10-24 15:40:00,41.38,41.48,41.36,41.47,32600.0,41.38,41.48,41.36,41.47,32600.0
2014-10-24 15:50:00,41.48,41.49,41.4,41.41,79500.0,41.48,41.49,41.4,41.41,79500.0
2014-10-27 09:30:00,41.12,41.36,40.94,41.06,25800.0,41.12,41.36,40.94,41.06,25800.0
2014-10-27 09:40:00,41.0,41.26,40.84,40.88,55300.0,41.0,41.26,40.84,40.88,55300.0
2014-10-27 09:50:00,40.85,40.89,40.6,40.73,59000.0,40.85,40.89,40.6,40.73,59000.0
2014-10-27 10:00:00,40.73,40.73,40.37,40.57,50100.0,40.73,40.73,40.37,40.57,50100.0
2014-10-27 10:10:00,40.59,40.92,40.58,40.89,29000.0,40.59,40.92,40.58,40.89,29000.0
2014-10-27 10:20:00,40.89,40.91,40.63,40.67,17700.0,40.89,40.91,40.63,40.67,17700.0
2014-10-27 10:30:00,40.69,40.69,40.5,40.51,24500.0,40.69,40.69,40.5,40.51,24500.0
2014-10-27 10:40:00,40.52,40.74,40.45,40.59,31800.0,40.52,40.74,40.45,40.59,31800.0
2014-10-27 10:50:00,40.61,40.68,40.55,40.68,18300.0,40.61,40.68,40.55,40.68,18300.0
2014-10-27 11:00:00,40.68,40.82,40.68,40.82,59200.0,40.68,40.82,40.68,40.82,59200.0
2014-10-27 11:10:00,40.82,41.16,40.8,41.02,57000.0,40.82,41.16,40.8,41.02,57000.0
2014-10-27 11:20:00,41.02,41.2,41.02,41.19,21600.0,41.02,41.2,41.02,41.19,21600.0
2014-10-27 11:30:00,41.19,41.2,41.15,41.16,8900.0,41.19,41.2,41.15,41.16,8900.0
2014-10-27 11:40:00,41.13,41.24,41.12,41.18,8800.0,41.13,41.24,41.12,41.18,8800.0
2014-10-27 11:50:00,41.19,41.29,41.13,41.26,9800.0,41.19,41.29,41.13,41.26,9800.0
2014-10-27 12:00:00,41.26,41.36,41.26,41.33,18600.0,41.26,41.36,41.26,41.33,18600.0
2014-10-27 12:10:00,41.36,41.36,41.23,41.3,15400.0,41.36,41.36,41.23,41.3,15400.0
2014-10-27 12:20:00,41.32,41.43,41.28,41.28,22500.0,41.32,41.43,41.28,41.28,22500.0
2014-10-27 12:30:00,41.3,41.51,41.3,41.5,12100.0,41.3,41.51,41.3,41.5,12100.0
2014-10-27 12:40:00,41.52,41.63,41.52,41.56,13700.0,41.52,41.63,41.52,41.56,13700.0
2014-10-27 12:50:00,41.56,41.67,41.56,41.65,10900.0,41.56,41.67,41.56,41.65,10900.0
2014-10-27 13:00:00,41.67,41.75,41.62,41.67,13600.0,41.67,41.75,41.62,41.67,13600.0
2014-10-27 13:10:00,41.68,41.84,41.67,41.7,32300.0,41.68,41.84,41.67,41.7,32300.0
2014-10-27 13:20:00,41.7,41.8,41.51,41.54,19100.0,41.7,41.8,41.51,41.54,19100.0
2014-10-27 13:30:00,41.52,41.57,41.42,41.42,9700.0,41.52,41.57,41.42,41.42,9700.0
2014-10-27 13:40:00,41.43,41.48,41.41,41.45,5100.0,41.43,41.48,41.41,41.45,5100.0
2014-10-27 13:50:00,41.43,41.54,41.42,41.53,5900.0,41.43,41.54,41.42,41.53,5900.0
2014-10-27 14:00:00,41.52,41.53,41.49,41.52,11600.0,41.52,41.53,41.49,41.52,11600.0
2014-10-27 14:10:00,41.53,41.65,41.53,41.65,4000.0,41.53,41.65,41.53,41.65,4000.0
2014-10-27 14:20:00,41.64,41.69,41.61,41.68,14800.0,41.64,41.69,41.61,41.68,14800.0
2014-10-27 14:30:00,41.65,41.76,41.61,41.72,11600.0,41.65,41.76,41.61,41.72,11600.0
2014-10-27 14:40:00,41.74,41.76,41.71,41.73,13800.0,41.74,41.76,41.71,41.73,13800.0
2014-10-27 14:50:00,41.75,41.76,41.63,41.64,21400.0,41.75,41.76,41.63,41.64,21400.0
2014-10-27 15:00:00,41.65,41.65,41.54,41.54,24400.0,41.65,41.65,41.54,41.54,24400.0
2014-10-27 15:10:00,41.53,41.53,41.47,41.52,33000.0,41.53,41.53,41.47,41.52,33000.0
2014-10-27 15:20:00,41.53,41.56,41.41,41.41,31500.0,41.53,41.56,41.41,41.41,31500.0
2014-10-27 15:30:00,41.39,41.51,41.37,41.49,47100.0,41.39,41.51,41.37,41.49,47100.0
2014-10-27 15:40:00,41.5,41.56,41.39,41.56,47600.0,41.5,41.56,41.39,41.56,47600.0
2014-10-27 15:50:00,41.56,41.57,41.48,41.5,97700.0,41.56,41.57,41.48,41.5,97700.0
2014-10-28 09:30:00,41.5,41.53,40.93,41.19,46000.0,41.5,41.53,40.93,41.19,46000.0
2014-10-28 09:40:00,41.19,41.26,41.06,41.16,26000.0,41.19,41.26,41.06,41.16,26000.0
2014-10-28 09:50:00,41.09,41.3,40.92,40.93,18600.0,41.09,41.3,40.92,40.93,18600.0
2014-10-28 10:00:00,40.92,41.14,40.92,40.95,25400.0,40.92,41.14,40.92,40.95,25400.0
2014-10-28 10:10:00,40.95,41.04,40.91,40.94,19700.0,40.95,41.04,40.91,40.94,19700.0
2014-10-28 10:20:00,40.95,41.06,40.75,40.99,56200.0,40.95,41.06,40.75,40.99,56200.0
2014-10-28 10:30:00,40.99,41.29,40.98,41.19,23900.0,40.99,41.29,40.98,41.19,23900.0
2014-10-28 10:40:00,41.19,41.19,41.07,41.1,25700.0,41.19,41.19,41.07,41.1,25700.0
2014-10-28 10:50:00,41.07,41.12,40.98,41.12,29200.0,41.07,41.12,40.98,41.12,29200.0
2014-10-28 11:00:00,41.12,41.27,41.11,41.2,25100.0,41.12,41.27,41.11,41.2,25100.0
2014-10-28 11:10:00,41.19,41.2,41.08,41.13,33100.0,41.19,41.2,41.08,41.13,33100.0
2014-10-28 11:20:00,41.11,41.14,41.08,41.12,29400.0,41.11,41.14,41.08,41.12,29400.0
2014-10-28 11:30:00,41.13,41.24,41.1,41.2,32900.0,41.13,41.24,41.1,41.2,32900.0
2014-10-28 11:40:00,41.21,41.21,41.07,41.09,21800.0,41.21,41.21,41.07,41.09,21800.0
2014-10-28 11:50:00,41.08,41.09,40.91,40.95,29900.0,41.08,41.09,40.91,40.95,29900.0
2014-10-28 12:00:00,40.92,41.18,40.92,41.17,13400.0,40.92,41.18,40.92,41.17,13400.0
2014-10-28 12:10:00,41.16,41.2,41.02,41.2,17200.0,41.16,41.2,41.02,41.2,17200.0
2014-10-28 12:20:00,41.18,41.18,41.07,41.12,6600.0,41.18,41.18,41.07,41.12,6600.0
2014-10-28 12:30:00,41.12,41.22,41.12,41.21,11700.0,41.12,41.22,41.12,41.21,11700.0
2014-10-28 12:40:00,41.19,41.22,41.18,41.2,8700.0,41.19,41.22,41.18,41.2,8700.0
2014-10-28 12:50:00,41.2,41.23,41.13,41.13,9700.0,41.2,41.23,41.13,41.13,9700.0
2014-10-28 13:00:00,41.17,41.26,41.17,41.2,8300.0,41.17,41.26,41.17,41.2,8300.0
2014-10-28 13:10:00,41.18,41.33,41.18,41.31,17800.0,41.18,41.33,41.18,41.31,17800.0
2014-10-28 13:20:00,41.32,41.36,41.25,41.26,11800.0,41.32,41.36,41.25,41.26,11800.0
2014-10-28 13:30:00,41.26,41.39,41.25,41.39,19400.0,41.26,41.39,41.25,41.39,19400.0
2014-10-28 13:40:00,41.4,41.5,41.4,41.49,21300.0,41.4,41.5,41.4,41.49,21300.0
2014-10-28 13:50:00,41.49,41.58,41.48,41.55,22900.0,41.49,41.58,41.48,41.55,22900.0
2014-10-28 14:00:00,41.56,41.58,41.53,41.54,27900.0,41.56,41.58,41.53,41.54,27900.0
2014-10-28 14:10:00,41.55,41.6,41.54,41.54,14100.0,41.55,41.6,41.54,41.54,14100.0
2014-10-28 14:20:00,41.54,41.57,41.53,41.56,33500.0,41.54,41.57,41.53,41.56,33500.0
2014-10-28 14:30:00,41.56,41.57,41.53,41.57,25600.0,41.56,41.57,41.53,41.57,25600.0
2014-10-28 14:40:00,41.58,41.67,41.57,41.61,24800.0,41.58,41.67,41.57,41.61,24800.0
2014-10-28 14:50:00,41.61,41.72,41.58,41.71,41500.0,41.61,41.72,41.58,41.71,41500.0
2014-10-28 15:00:00,41.71,41.77,41.66,41.7,28900.0,41.71,41.77,41.66,41.7,28900.0
2014-10-28 15:10:00,41.69,41.72,41.68,41.68,19700.0,41.69,41.72,41.68,41.68,19700.0
2014-10-28 15:20:00,41.68,41.7,41.62,41.7,34400.0,41.68,41.7,41.62,41.7,34400.0
2014-10-28 15:30:00,41.66,41.73,41.64,41.71,55200.0,41.66,41.73,41.64,41.71,55200.0
2014-10-28 15:40:00,41.71,41.71,41.66,41.68,50300.0,41.71,41.71,41.66,41.68,50300.0
2014-10-28 15:50:00,41.68,41.74,41.68,41.72,74300.0,41.68,41.74,41.68,41.72,74300.0
2014-10-29 09:30:00,41.5,41.65,41.15,41.41,33000.0,41.5,41.65,41.15,41.41,33000.0
2014-10-29 09:40:00,41.46,41.62,41.46,41.55,23400.0,41.46,41.62,41.46,41.55,23400.0
2014-10-29 09:50:00,41.58,41.68,41.52,41.61,23100.0,41.58,41.68,41.52,41.61,23100.0
2014-10-29 10:00:00,41.6,41.6,41.2,41.2,35900.0,41.6,41.6,41.2,41.2,35900.0
2014-10-29 10:10:00,41.2,41.21,40.85,40.85,57700.0,41.2,41.21,40.85,40.85,57700.0
2014-10-29 10:20:00,40.85,40.96,40.75,40.96,39500.0,40.85,40.96,40.75,40.96,39500.0
2014-10-29 10:30:00,40.93,41.01,40.86,40.88,27100.0,40.93,41.01,40.86,40.88,27100.0
2014-10-29 10:40:00,40.88,41.02,40.86,40.96,11900.0,40.88,41.02,40.86,40.96,11900.0
2014-10-29 10:50:00,40.96,40.99,40.91,40.95,13900.0,40.96,40.99,40.91,40.95,13900.0
2014-10-29 11:00:00,40.99,41.18,40.99,41.17,10900.0,40.99,41.18,40.99,41.17,10900.0
2014-10-29 11:10:00,41.19,41.23,41.14,41.16,17600.0,41.19,41.23,41.14,41.16,17600.0
2014-10-29 11:20:00,41.14,41.25,41.14,41.24,9500.0,41.14,41.25,41.14,41.24,9500.0
2014-10-29 11:30:00,41.23,41.23,40.93,40.98,12200.0,41.23,41.23,40.93,40.98,12200.0
2014-10-29 11:40:00,40.98,41.04,40.95,41.04,5400.0,40.98,41.04,40.95,41.04,5400.0
2014-10-29 11:50:00,41.0,41.05,40.95,41.02,5400.0,41.0,41.05,40.95,41.02,5400.0
2014-10-29 12:00:00,41.02,41.05,40.95,40.97,15800.0,41.02,41.05,40.95,40.97,15800.0
2014-10-29 12:10:00,40.98,41.03,40.98,41.01,2400.0,40.98,41.03,40.98,41.01,2400.0
2014-10-29 12:20:00,41.01,41.03,40.88,40.9,13700.0,41.01,41.03,40.88,40.9,13700.0
2014-10-29 12:30:00,40.91,40.95,40.85,40.85,37600.0,40.91,40.95,40.85,40.85,37600.0
2014-10-29 12:40:00,40.88,40.9,40.78,40.87,21700.0,40.88,40.9,40.78,40.87,21700.0
2014-10-29 12:50:00,40.86,41.02,40.85,40.97,16300.0,40.86,41.02,40.85,40.97,16300.0
2014-10-29 13:00:00,40.95,41.0,40.9,40.99,10600.0,40.95,41.0,40.9,40.99,10600.0
2014-10-29 13:10:00,40.99,41.05,40.93,40.93,7800.0,40.99,41.05,40.93,40.93,7800.0
2014-10-29 13:20:00,40.94,40.94,40.84,40.9,26700.0,40.94,40.94,40.84,40.9,26700.0
2014-10-29 13:30:00,40.9,40.91,40.87,40.87,10900.0,40.9,40.91,40.87,40.87,10900.0
2014-10-29 13:40:00,40.87,41.02,40.87,41.02,11800.0,40.87,41.02,40.87,41.02,11800.0
2014-10-29 13:50:00,41.01,41.09,41.0,41.09,30200.0,41.01,41.09,41.0,41.09,30200.0
2014-10-29 14:00:00,41.09,41.11,40.91,41.0,31700.0,41.09,41.11,40.91,41.0,31700.0
2014-10-29 14:10:00,41.01,41.05,40.86,40.95,26600.0,41.01,41.05,40.86,40.95,26600.0
2014-10-29 14:20:00,40.96,41.16,40.92,41.16,9200.0,40.96,41.16,40.92,41.16,9200.0
2014-10-29 14:30:00,41.18,41.2,40.98,41.08,14200.0,41.18,41.2,40.98,41.08,14200.0
2014-10-29 14:40:00,41.07,41.1,40.94,40.96,18100.0,41.07,41.1,40.94,40.96,18100.0
2014-10-29 14:50:00,40.96,41.05,40.89,41.04,21000.0,40.96,41.05,40.89,41.04,21000.0
2014-10-29 15:00:00,41.04,41.04,40.85,40.88,36500.0,41.04,41.04,40.85,40.88,36500.0
2014-10-29 15:10:00,40.87,40.98,40.8,40.98,62100.0,40.87,40.98,40.8,40.98,62100.0
2014-10-29 15:20:00,40.97,41.02,40.96,41.01,25700.0,40.97,41.02,40.96,41.01,25700.0
2014-10-29 15:30:00,41.02,41.06,40.89,41.02,55800.0,41.02,41.06,40.89,41.02,55800.0
2014-10-29 15:40:00,41.0,41.05,40.98,41.0,48100.0,41.0,41.05,40.98,41.0,48100.0
2014-10-29 15:50:00,41.02,41.19,41.02,41.19,157700.0,41.02,41.19,41.02,41.19,157700.0
2014-10-30 09:30:00,40.56,41.5,40.48,41.4,33100.0,40.56,41.5,40.48,41.4,33100.0
2014-10-30 09:40:00,41.34,41.44,41.08,41.3,27800.0,41.34,41.44,41.08,41.3,27800.0
2014-10-30 09:50:00,41.29,41.79,41.28,41.64,36400.0,41.29,41.79,41.28,41.64,36400.0
2014-10-30 10:00:00,41.66,41.66,41.31,41.31,22800.0,41.66,41.66,41.31,41.31,22800.0
2014-10-30 10:10:00,41.31,41.44,41.2,41.37,19000.0,41.31,41.44,41.2,41.37,19000.0
2014-10-30 10:20:00,41.39,41.7,41.37,41.7,34300.0,41.39,41.7,41.37,41.7,34300.0
2014-10-30 10:30:00,41.7,41.72,41.47,41.47,14400.0,41.7,41.72,41.47,41.47,14400.0
2014-10-30 10:40:00,41.44,41.6,41.43,41.44,21100.0,41.44,41.6,41.43,41.44,21100.0
2014-10-30 10:50:00,41.44,41.46,41.24,41.33,23700.0,41.44,41.46,41.24,41.33,23700.0
2014-10-30 11:00:00,41.29,41.4,41.22,41.25,19900.0,41.29,41.4,41.22,41.25,19900.0
2014-10-30 11:10:00,41.23,41.33,41.22,41.27,13300.0,41.23,41.33,41.22,41.27,13300.0
2014-10-30 11:20:00,41.28,41.29,41.11,41.2,13300.0,41.28,41.29,41.11,41.2,13300.0
2014-10-30 11:30:00,41.2,41.31,41.2,41.27,18500.0,41.2,41.31,41.2,41.27,18500.0
2014-10-30 11:40:00,41.27,41.36,41.19,41.3,18900.0,41.27,41.36,41.19,41.3,18900.0
2014-10-30 11:50:00,41.3,41.41,41.25,41.37,13600.0,41.3,41.41,41.25,41.37,13600.0
2014-10-30 12:00:00,41.35,41.39,41.27,41.35,8600.0,41.35,41.39,41.27,41.35,8600.0
2014-10-30 12:10:00,41.4,41.48,41.35,41.35,9800.0,41.4,41.48,41.35,41.35,9800.0
2014-10-30 12:20:00,41.35,41.48,41.35,41.38,18900.0,41.35,41.48,41.35,41.38,18900.0
2014-10-30 12:30:00,41.38,41.42,41.33,41.37,13100.0,41.38,41.42,41.33,41.37,13100.0
2014-10-30 12:40:00,41.36,41.47,41.3,41.45,13100.0,41.36,41.47,41.3,41.45,13100.0
2014-10-30 12:50:00,41.43,41.49,41.41,41.41,12400.0,41.43,41.49,41.41,41.41,12400.0
2014-10-30 13:00:00,41.41,41.5,41.4,41.47,6400.0,41.41,41.5,41.4,41.47,6400.0
2014-10-30 13:10:00,41.47,41.63,41.46,41.59,11400.0,41.47,41.63,41.46,41.59,11400.0
2014-10-30 13:20:00,41.64,41.67,41.57,41.6,6700.0,41.64,41.67,41.57,41.6,6700.0
2014-10-30 13:30:00,41.63,41.67,41.56,41.63,18700.0,41.63,41.67,41.56,41.63,18700.0
2014-10-30 13:40:00,41.62,41.7,41.58,41.68,9500.0,41.62,41.7,41.58,41.68,9500.0
2014-10-30 13:50:00,41.68,41.78,41.6,41.78,57100.0,41.68,41.78,41.6,41.78,57100.0
2014-10-30 14:00:00,41.77,41.8,41.7,41.73,17900.0,41.77,41.8,41.7,41.73,17900.0
2014-10-30 14:10:00,41.73,41.93,41.73,41.9,39900.0,41.73,41.93,41.73,41.9,39900.0
2014-10-30 14:20:00,41.9,42.06,41.9,42.01,55000.0,41.9,42.06,41.9,42.01,55000.0
2014-10-30 14:30:00,42.01,42.01,41.86,41.91,19800.0,42.01,42.01,41.86,41.91,19800.0
2014-10-30 14:40:00,41.9,41.95,41.76,41.76,18800.0,41.9,41.95,41.76,41.76,18800.0
2014-10-30 14:50:00,41.74,41.75,41.62,41.67,14500.0,41.74,41.75,41.62,41.67,14500.0
2014-10-30 15:00:00,41.67,41.73,41.65,41.68,15700.0,41.67,41.73,41.65,41.68,15700.0
2014-10-30 15:10:00,41.68,41.7,41.53,41.54,22900.0,41.68,41.7,41.53,41.54,22900.0
2014-10-30 15:20:00,41.53,41.55,41.46,41.46,19300.0,41.53,41.55,41.46,41.46,19300.0
2014-10-30 15:30:00,41.46,41.56,41.46,41.55,22600.0,41.46,41.56,41.46,41.55,22600.0
2014-10-30 15:40:00,41.55,41.72,41.53,41.66,69000.0,41.55,41.72,41.53,41.66,69000.0
2014-10-30 15:50:00,41.67,41.75,41.66,41.69,115100.0,41.67,41.75,41.66,41.69,115100.0
2014-10-31 09:30:00,42.13,42.21,41.91,41.96,50000.0,42.13,42.21,41.91,41.96,50000.0
2014-10-31 09:40:00,41.94,42.17,41.81,42.17,19800.0,41.94,42.17,41.81,42.17,19800.0
2014-10-31 09:50:00,42.18,42.24,42.06,42.24,30600.0,42.18,42.24,42.06,42.24,30600.0
2014-10-31 10:00:00,42.23,42.23,41.92,41.95,31400.0,42.23,42.23,41.92,41.95,31400.0
2014-10-31 10:10:00,41.91,42.0,41.89,41.96,30900.0,41.91,42.0,41.89,41.96,30900.0
2014-10-31 10:20:00,41.98,42.0,41.89,42.0,36500.0,41.98,42.0,41.89,42.0,36500.0
2014-10-31 10:30:00,41.99,42.0,41.79,41.79,19000.0,41.99,42.0,41.79,41.79,19000.0
2014-10-31 10:40:00,41.78,41.82,41.72,41.73,12800.0,41.78,41.82,41.72,41.73,12800.0
2014-10-31 10:50:00,41.73,41.8,41.68,41.77,17100.0,41.73,41.8,41.68,41.77,17100.0
2014-10-31 11:00:00,41.77,41.92,41.74,41.85,13900.0,41.77,41.92,41.74,41.85,13900.0
2014-10-31 11:10:00,41.85,41.88,41.77,41.82,26900.0,41.85,41.88,41.77,41.82,26900.0
2014-10-31 11:20:00,41.8,41.9,41.78,41.88,16300.0,41.8,41.9,41.78,41.88,16300.0
2014-10-31 11:30:00,41.88,41.89,41.56,41.61,44500.0,41.88,41.89,41.56,41.61,44500.0
2014-10-31 11:40:00,41.6,41.62,41.51,41.53,11100.0,41.6,41.62,41.51,41.53,11100.0
2014-10-31 11:50:00,41.54,41.62,41.51,41.59,20200.0,41.54,41.62,41.51,41.59,20200.0
2014-10-31 12:00:00,41.59,41.62,41.49,41.54,35800.0,41.59,41.62,41.49,41.54,35800.0
2014-10-31 12:10:00,41.57,41.58,41.43,41.51,29400.0,41.57,41.58,41.43,41.51,29400.0
2014-10-31 12:20:00,41.51,41.59,41.49,41.55,12400.0,41.51,41.59,41.49,41.55,12400.0
2014-10-31 12:30:00,41.53,41.53,41.46,41.49,9300.0,41.53,41.53,41.46,41.49,9300.0
2014-10-31 12:40:00,41.5,41.55,41.49,41.5,17300.0,41.5,41.55,41.49,41.5,17300.0
2014-10-31 12:50:00,41.51,41.57,41.49,41.57,14900.0,41.51,41.57,41.49,41.57,14900.0
2014-10-31 13:00:00,41.58,41.76,41.58,41.68,7500.0,41.58,41.76,41.58,41.68,7500.0
2014-10-31 13:10:00,41.69,41.75,41.68,41.74,11400.0,41.69,41.75,41.68,41.74,11400.0
2014-10-31 13:20:00,41.73,41.76,41.63,41.65,7700.0,41.73,41.76,41.63,41.65,7700.0
2014-10-31 13:30:00,41.66,41.72,41.65,41.65,11500.0,41.66,41.72,41.65,41.65,11500.0
2014-10-31 13:40:00,41.64,41.68,41.63,41.64,14600.0,41.64,41.68,41.63,41.64,14600.0
2014-10-31 13:50:00,41.63,41.66,41.58,41.66,8400.0,41.63,41.66,41.58,41.66,8400.0
2014-10-31 14:00:00,41.65,41.68,41.59,41.64,7800.0,41.65,41.68,41.59,41.64,7800.0
2014-10-31 14:10:00,41.64,41.74,41.64,41.65,14100.0,41.64,41.74,41.64,41.65,14100.0
2014-10-31 14:20:00,41.65,41.72,41.63,41.63,11700.0,41.65,41.72,41.63,41.63,11700.0
2014-10-31 14:30:00,41.64,41.71,41.63,41.71,12100.0,41.64,41.71,41.63,41.71,12100.0
2014-10-31 14:40:00,41.71,41.71,41.53,41.54,18800.0,41.71,41.71,41.53,41.54,18800.0
2014-10-31 14:50:00,41.54,41.68,41.54,41.66,17800.0,41.54,41.68,41.54,41.66,17800.0
2014-10-31 15:00:00,41.67,41.67,41.56,41.64,19500.0,41.67,41.67,41.56,41.64,19500.0
2014-10-31 15:10:00,41.64,41.64,41.5,41.56,25000.0,41.64,41.64,41.5,41.56,25000.0
2014-10-31 15:20:00,41.54,41.59,41.5,41.5,27300.0,41.54,41.59,41.5,41.5,27300.0
2014-10-31 15:30:00,41.5,41.55,41.44,41.5,40400.0,41.5,41.55,41.44,41.5,40400.0
2014-10-31 15:40:00,41.49,41.58,41.49,41.56,50400.0,41.49,41.58,41.49,41.56,50400.0
2014-10-31 15:50:00,41.58,41.67,41.58,41.63,107300.0,41.58,41.67,41.58,41.63,107300.0
2014-11-03 09:30:00,41.77,41.89,41.65,41.71,27800.0,41.77,41.89,41.65,41.71,27800.0
2014-11-03 09:40:00,41.75,41.8,41.52,41.8,23000.0,41.75,41.8,41.52,41.8,23000.0
2014-11-03 09:50:00,41.8,42.0,41.75,41.91,47200.0,41.8,42.0,41.75,41.91,47200.0
2014-11-03 10:00:00,41.93,41.97,41.65,41.69,24000.0,41.93,41.97,41.65,41.69,24000.0
2014-11-03 10:10:00,41.68,41.77,41.67,41.76,26400.0,41.68,41.77,41.67,41.76,26400.0
2014-11-03 10:20:00,41.76,41.88,41.74,41.85,36800.0,41.76,41.88,41.74,41.85,36800.0
2014-11-03 10:30:00,41.82,42.15,41.82,42.12,88000.0,41.82,42.15,41.82,42.12,88000.0
2014-11-03 10:40:00,42.12,42.15,41.98,41.98,19400.0,42.12,42.15,41.98,41.98,19400.0
2014-11-03 10:50:00,41.97,42.07,41.94,42.05,25600.0,41.97,42.07,41.94,42.05,25600.0
2014-11-03 11:00:00,42.04,42.04,41.91,42.0,19400.0,42.04,42.04,41.91,42.0,19400.0
2014-11-03 11:10:00,41.98,41.98,41.72,41.72,16500.0,41.98,41.98,41.72,41.72,16500.0
2014-11-03 11:20:00,41.72,41.86,41.72,41.86,8400.0,41.72,41.86,41.72,41.86,8400.0
2014-11-03 11:30:00,41.87,42.04,41.85,42.02,21300.0,41.87,42.04,41.85,42.02,21300.0
2014-11-03 11:40:00,42.0,42.06,42.0,42.05,12500.0,42.0,42.06,42.0,42.05,12500.0
2014-11-03 11:50:00,42.05,42.08,42.01,42.03,9700.0,42.05,42.08,42.01,42.03,9700.0
2014-11-03 12:00:00,42.03,42.18,42.03,42.09,27600.0,42.03,42.18,42.03,42.09,27600.0
2014-11-03 12:10:00,42.09,42.13,42.05,42.09,6800.0,42.09,42.13,42.05,42.09,6800.0
2014-11-03 12:20:00,42.1,42.1,42.02,42.02,11200.0,42.1,42.1,42.02,42.02,11200.0
2014-11-03 12:30:00,42.02,42.14,42.02,42.12,8800.0,42.02,42.14,42.02,42.12,8800.0
2014-11-03 12:40:00,42.12,42.13,42.09,42.11,8000.0,42.12,42.13,42.09,42.11,8000.0
2014-11-03 12:50:00,42.11,42.18,42.1,42.15,16200.0,42.11,42.18,42.1,42.15,16200.0
2014-11-03 13:00:00,42.16,42.18,42.07,42.1,25900.0,42.16,42.18,42.07,42.1,25900.0
2014-11-03 13:10:00,42.06,42.15,42.06,42.13,8500.0,42.06,42.15,42.06,42.13,8500.0
2014-11-03 13:20:00,42.15,42.16,42.1,42.13,26600.0,42.15,42.16,42.1,42.13,26600.0
2014-11-03 13:30:00,42.11,42.15,42.09,42.09,16300.0,42.11,42.15,42.09,42.09,16300.0
2014-11-03 13:40:00,42.1,42.15,42.09,42.1,10200.0,42.1,42.15,42.09,42.1,10200.0
2014-11-03 13:50:00,42.09,42.14,42.05,42.05,16600.0,42.09,42.14,42.05,42.05,16600.0
2014-11-03 14:00:00,42.06,42.1,42.04,42.1,7400.0,42.06,42.1,42.04,42.1,7400.0
2014-11-03 14:10:00,42.08,42.11,42.06,42.09,14900.0,42.08,42.11,42.06,42.09,14900.0
2014-11-03 14:20:00,42.09,42.14,42.08,42.09,22400.0,42.09,42.14,42.08,42.09,22400.0
2014-11-03 14:30:00,42.09,42.09,41.93,42.01,35500.0,42.09,42.09,41.93,42.01,35500.0
2014-11-03 14:40:00,42.01,42.11,41.99,42.04,31000.0,42.01,42.11,41.99,42.04,31000.0
2014-11-03 14:50:00,42.03,42.1,42.02,42.06,27900.0,42.03,42.1,42.02,42.06,27900.0
2014-11-03 15:00:00,42.05,42.09,42.01,42.03,19400.0,42.05,42.09,42.01,42.03,19400.0
2014-11-03 15:10:00,42.02,42.07,41.99,41.99,15400.0,42.02,42.07,41.99,41.99,15400.0
2014-11-03 15:20:00,41.99,41.99,41.8,41.82,31200.0,41.99,41.99,41.8,41.82,31200.0
2014-11-03 15:30:00,41.83,41.94,41.82,41.93,30800.0,41.83,41.94,41.82,41.93,30800.0
2014-11-03 15:40:00,41.94,42.0,41.88,41.89,59800.0,41.94,42.0,41.88,41.89,59800.0
2014-11-03 15:50:00,41.89,42.01,41.88,41.93,99000.0,41.89,42.01,41.88,41.93,99000.0
2014-11-04 09:30:00,41.77,41.77,41.18,41.31,43400.0,41.77,41.77,41.18,41.31,43400.0
2014-11-04 09:40:00,41.32,41.32,41.0,41.17,30300.0,41.32,41.32,41.0,41.17,30300.0
2014-11-04 09:50:00,41.15,41.15,41.0,41.04,19100.0,41.15,41.15,41.0,41.04,19100.0
2014-11-04 10:00:00,41.05,41.06,40.87,40.87,61500.0,41.05,41.06,40.87,40.87,61500.0
2014-11-04 10:10:00,40.88,41.27,40.88,41.25,46800.0,40.88,41.27,40.88,41.25,46800.0
2014-11-04 10:20:00,41.24,41.34,41.21,41.32,32400.0,41.24,41.34,41.21,41.32,32400.0
2014-11-04 10:30:00,41.32,41.35,41.21,41.28,17800.0,41.32,41.35,41.21,41.28,17800.0
2014-11-04 10:40:00,41.28,41.38,41.22,41.3,113900.0,41.28,41.38,41.22,41.3,113900.0
2014-11-04 10:50:00,41.28,41.4,41.2,41.27,45900.0,41.28,41.4,41.2,41.27,45900.0
2014-11-04 11:00:00,41.27,41.34,41.21,41.25,15400.0,41.27,41.34,41.21,41.25,15400.0
2014-11-04 11:10:00,41.24,41.29,41.24,41.27,21500.0,41.24,41.29,41.24,41.27,21500.0
2014-11-04 11:20:00,41.23,41.44,41.21,41.31,29700.0,41.23,41.44,41.21,41.31,29700.0
2014-11-04 11:30:00,41.32,41.45,41.32,41.41,13800.0,41.32,41.45,41.32,41.41,13800.0
2014-11-04 11:40:00,41.44,41.45,41.4,41.45,8400.0,41.44,41.45,41.4,41.45,8400.0
2014-11-04 11:50:00,41.42,41.42,41.26,41.28,10200.0,41.42,41.42,41.26,41.28,10200.0
2014-11-04 12:00:00,41.27,41.39,41.27,41.39,3200.0,41.27,41.39,41.27,41.39,3200.0
2014-11-04 12:10:00,41.33,41.33,41.22,41.24,30500.0,41.33,41.33,41.22,41.24,30500.0
2014-11-04 12:20:00,41.25,41.34,41.22,41.31,22100.0,41.25,41.34,41.22,41.31,22100.0
2014-11-04 12:30:00,41.3,41.38,41.3,41.32,8300.0,41.3,41.38,41.3,41.32,8300.0
2014-11-04 12:40:00,41.29,41.42,41.29,41.34,5800.0,41.29,41.42,41.29,41.34,5800.0
2014-11-04 12:50:00,41.33,41.33,41.21,41.26,8100.0,41.33,41.33,41.21,41.26,8100.0
2014-11-04 13:00:00,41.27,41.28,41.2,41.26,17800.0,41.27,41.28,41.2,41.26,17800.0
2014-11-04 13:10:00,41.25,41.28,41.2,41.2,18400.0,41.25,41.28,41.2,41.2,18400.0
2014-11-04 13:20:00,41.19,41.31,41.15,41.31,24100.0,41.19,41.31,41.15,41.31,24100.0
2014-11-04 13:30:00,41.27,41.27,41.24,41.25,10700.0,41.27,41.27,41.24,41.25,10700.0
2014-11-04 13:40:00,41.25,41.28,41.25,41.25,9900.0,41.25,41.28,41.25,41.25,9900.0
2014-11-04 13:50:00,41.26,41.52,41.26,41.51,17200.0,41.26,41.52,41.26,41.51,17200.0
2014-11-04 14:00:00,41.51,41.52,41.37,41.37,18900.0,41.51,41.52,41.37,41.37,18900.0
2014-11-04 14:10:00,41.36,41.4,41.36,41.36,9700.0,41.36,41.4,41.36,41.36,9700.0
2014-11-04 14:20:00,41.36,41.37,41.27,41.27,21200.0,41.36,41.37,41.27,41.27,21200.0
2014-11-04 14:30:00,41.28,41.35,41.27,41.33,13600.0,41.28,41.35,41.27,41.33,13600.0
2014-11-04 14:40:00,41.32,41.33,41.27,41.29,9300.0,41.32,41.33,41.27,41.29,9300.0
2014-11-04 14:50:00,41.29,41.39,41.29,41.38,37900.0,41.29,41.39,41.29,41.38,37900.0
2014-11-04 15:00:00,41.38,41.43,41.34,41.4,26200.0,41.38,41.43,41.34,41.4,26200.0
2014-11-04 15:10:00,41.43,41.43,41.39,41.4,13000.0,41.43,41.43,41.39,41.4,13000.0
2014-11-04 15:20:00,41.39,41.45,41.39,41.45,38300.0,41.39,41.45,41.39,41.45,38300.0
2014-11-04 15:30:00,41.44,41.45,41.37,41.4,67800.0,41.44,41.45,41.37,41.4,67800.0
2014-11-04 15:40:00,41.38,41.46,41.38,41.4,63700.0,41.38,41.46,41.38,41.4,63700.0
2014-11-04 15:50:00,41.4,41.55,41.4,41.52,120900.0,41.4,41.55,41.4,41.52,120900.0
2014-11-05 09:30:00,41.58,41.67,41.13,41.26,62700.0,41.58,41.67,41.13,41.26,62700.0
2014-11-05 09:40:00,41.25,41.36,41.22,41.29,33900.0,41.25,41.36,41.22,41.29,33900.0
2014-11-05 09:50:00,41.27,41.4,41.25,41.32,22400.0,41.27,41.4,41.25,41.32,22400.0
2014-11-05 10:00:00,41.3,41.34,41.15,41.25,31100.0,41.3,41.34,41.15,41.25,31100.0
2014-11-05 10:10:00,41.28,41.45,41.28,41.39,32800.0,41.28,41.45,41.28,41.39,32800.0
2014-11-05 10:20:00,41.41,41.58,41.41,41.49,24100.0,41.41,41.58,41.41,41.49,24100.0
2014-11-05 10:30:00,41.49,41.56,41.43,41.53,23800.0,41.49,41.56,41.43,41.53,23800.0
2014-11-05 10:40:00,41.54,41.71,41.52,41.54,38000.0,41.54,41.71,41.52,41.54,38000.0
2014-11-05 10:50:00,41.55,41.71,41.44,41.51,73100.0,41.55,41.71,41.44,41.51,73100.0
2014-11-05 11:00:00,41.53,41.56,41.48,41.49,9300.0,41.53,41.56,41.48,41.49,9300.0
2014-11-05 11:10:00,41.49,41.49,41.41,41.41,6500.0,41.49,41.49,41.41,41.41,6500.0
2014-11-05 11:20:00,41.43,41.55,41.4,41.55,14600.0,41.43,41.55,41.4,41.55,14600.0
2014-11-05 11:30:00,41.55,41.55,41.5,41.53,18400.0,41.55,41.55,41.5,41.53,18400.0
2014-11-05 11:40:00,41.55,41.56,41.48,41.52,8400.0,41.55,41.56,41.48,41.52,8400.0
2014-11-05 11:50:00,41.52,41.58,41.47,41.58,6300.0,41.52,41.58,41.47,41.58,6300.0
2014-11-05 12:00:00,41.58,41.61,41.55,41.57,34800.0,41.58,41.61,41.55,41.57,34800.0
2014-11-05 12:10:00,41.59,41.59,41.55,41.58,8700.0,41.59,41.59,41.55,41.58,8700.0
2014-11-05 12:20:00,41.58,41.58,41.54,41.54,6400.0,41.58,41.58,41.54,41.54,6400.0
2014-11-05 12:30:00,41.55,41.57,41.53,41.55,6900.0,41.55,41.57,41.53,41.55,6900.0
2014-11-05 12:40:00,41.56,41.57,41.51,41.51,7900.0,41.56,41.57,41.51,41.51,7900.0
2014-11-05 12:50:00,41.52,41.55,41.45,41.55,4800.0,41.52,41.55,41.45,41.55,4800.0
2014-11-05 13:00:00,41.55,41.55,41.49,41.53,7500.0,41.55,41.55,41.49,41.53,7500.0
2014-11-05 13:10:00,41.55,41.61,41.5,41.5,14300.0,41.55,41.61,41.5,41.5,14300.0
2014-11-05 13:20:00,41.51,41.54,41.46,41.46,6600.0,41.51,41.54,41.46,41.46,6600.0
2014-11-05 13:30:00,41.47,41.5,41.29,41.29,16000.0,41.47,41.5,41.29,41.29,16000.0
2014-11-05 13:40:00,41.27,41.28,41.19,41.24,11800.0,41.27,41.28,41.19,41.24,11800.0
2014-11-05 13:50:00,41.26,41.64,41.26,41.51,40300.0,41.26,41.64,41.26,41.51,40300.0
2014-11-05 14:00:00,41.47,41.53,41.39,41.42,12800.0,41.47,41.53,41.39,41.42,12800.0
2014-11-05 14:10:00,41.42,41.51,41.42,41.49,7700.0,41.42,41.51,41.42,41.49,7700.0
2014-11-05 14:20:00,41.49,41.49,41.43,41.43,9100.0,41.49,41.49,41.43,41.43,9100.0
2014-11-05 14:30:00,41.43,41.45,41.4,41.44,7800.0,41.43,41.45,41.4,41.44,7800.0
2014-11-05 14:40:00,41.44,41.44,41.36,41.38,18300.0,41.44,41.44,41.36,41.38,18300.0
2014-11-05 14:50:00,41.37,41.47,41.34,41.47,6700.0,41.37,41.47,41.34,41.47,6700.0
2014-11-05 15:00:00,41.51,41.51,41.4,41.4,20200.0,41.51,41.51,41.4,41.4,20200.0
2014-11-05 15:10:00,41.43,41.43,41.36,41.38,6800.0,41.43,41.43,41.36,41.38,6800.0
2014-11-05 15:20:00,41.37,41.37,41.29,41.3,12900.0,41.37,41.37,41.29,41.3,12900.0
2014-11-05 15:30:00,41.3,41.33,41.21,41.21,18100.0,41.3,41.33,41.21,41.21,18100.0
2014-11-05 15:40:00,41.21,41.25,41.19,41.21,46500.0,41.21,41.25,41.19,41.21,46500.0
2014-11-05 15:50:00,41.22,41.34,41.22,41.3,48000.0,41.22,41.34,41.22,41.3,48000.0
2014-11-06 09:30:00,41.21,41.87,41.21,41.45,87500.0,41.21,41.87,41.21,41.45,87500.0
2014-11-06 09:40:00,41.46,41.69,41.46,41.63,31400.0,41.46,41.69,41.46,41.63,31400.0
2014-11-06 09:50:00,41.65,41.65,41.53,41.56,41800.0,41.65,41.65,41.53,41.56,41800.0
2014-11-06 10:00:00,41.56,41.89,41.44,41.89,39700.0,41.56,41.89,41.44,41.89,39700.0
2014-11-06 10:10:00,41.89,42.37,41.83,42.29,105000.0,41.89,42.37,41.83,42.29,105000.0
2014-11-06 10:20:00,42.33,42.52,42.19,42.35,94900.0,42.33,42.52,42.19,42.35,94900.0
2014-11-06 10:30:00,42.37,42.57,42.32,42.55,56200.0,42.37,42.57,42.32,42.55,56200.0
2014-11-06 10:40:00,42.55,42.61,42.24,42.36,88000.0,42.55,42.61,42.24,42.36,88000.0
2014-11-06 10:50:00,42.36,42.42,42.27,42.41,42000.0,42.36,42.42,42.27,42.41,42000.0
2014-11-06 11:00:00,42.41,42.5,42.37,42.45,33000.0,42.41,42.5,42.37,42.45,33000.0
2014-11-06 11:10:00,42.49,42.74,42.46,42.65,37100.0,42.49,42.74,42.46,42.65,37100.0
2014-11-06 11:20:00,42.68,42.7,42.52,42.55,27100.0,42.68,42.7,42.52,42.55,27100.0
2014-11-06 11:30:00,42.55,42.6,42.5,42.58,21800.0,42.55,42.6,42.5,42.58,21800.0
2014-11-06 11:40:00,42.57,42.73,42.57,42.69,18900.0,42.57,42.73,42.57,42.69,18900.0
2014-11-06 11:50:00,42.68,42.75,42.66,42.69,20100.0,42.68,42.75,42.66,42.69,20100.0
2014-11-06 12:00:00,42.7,42.7,42.3,42.48,75400.0,42.7,42.7,42.3,42.48,75400.0
2014-11-06 12:10:00,42.51,42.75,42.46,42.73,38200.0,42.51,42.75,42.46,42.73,38200.0
2014-11-06 12:20:00,42.75,42.77,42.63,42.71,16000.0,42.75,42.77,42.63,42.71,16000.0
2014-11-06 12:30:00,42.71,42.71,42.61,42.62,10700.0,42.71,42.71,42.61,42.62,10700.0
2014-11-06 12:40:00,42.62,42.75,42.62,42.74,16700.0,42.62,42.75,42.62,42.74,16700.0
2014-11-06 12:50:00,42.75,42.77,42.69,42.75,23200.0,42.75,42.77,42.69,42.75,23200.0
2014-11-06 13:00:00,42.75,42.8,42.63,42.67,19700.0,42.75,42.8,42.63,42.67,19700.0
2014-11-06 13:10:00,42.64,42.65,42.58,42.62,12800.0,42.64,42.65,42.58,42.62,12800.0
2014-11-06 13:20:00,42.6,42.69,42.6,42.64,13300.0,42.6,42.69,42.6,42.64,13300.0
2014-11-06 13:30:00,42.65,42.68,42.58,42.65,44500.0,42.65,42.68,42.58,42.65,44500.0
2014-11-06 13:40:00,42.64,42.74,42.59,42.73,56300.0,42.64,42.74,42.59,42.73,56300.0
2014-11-06 13:50:00,42.74,42.84,42.73,42.83,21900.0,42.74,42.84,42.73,42.83,21900.0
2014-11-06 14:00:00,42.83,42.91,42.76,42.91,38000.0,42.83,42.91,42.76,42.91,38000.0
2014-11-06 14:10:00,42.9,42.91,42.74,42.74,17000.0,42.9,42.91,42.74,42.74,17000.0
2014-11-06 14:20:00,42.75,42.78,42.64,42.67,25000.0,42.75,42.78,42.64,42.67,25000.0
2014-11-06 14:30:00,42.68,42.71,42.62,42.64,33900.0,42.68,42.71,42.62,42.64,33900.0
2014-11-06 14:40:00,42.65,42.7,42.62,42.69,10900.0,42.65,42.7,42.62,42.69,10900.0
2014-11-06 14:50:00,42.69,42.7,42.65,42.69,18700.0,42.69,42.7,42.65,42.69,18700.0
2014-11-06 15:00:00,42.7,42.7,42.61,42.66,20500.0,42.7,42.7,42.61,42.66,20500.0
2014-11-06 15:10:00,42.65,42.69,42.59,42.65,51600.0,42.65,42.69,42.59,42.65,51600.0
2014-11-06 15:20:00,42.66,42.69,42.61,42.65,34500.0,42.66,42.69,42.61,42.65,34500.0
2014-11-06 15:30:00,42.64,42.69,42.62,42.69,36500.0,42.64,42.69,42.62,42.69,36500.0
2014-11-06 15:40:00,42.69,42.99,42.68,42.9,132400.0,42.69,42.99,42.68,42.9,132400.0
2014-11-06 15:50:00,42.9,42.97,42.76,42.77,134700.0,42.9,42.97,42.76,42.77,134700.0
2014-11-07 09:30:00,42.45,42.9,42.36,42.87,61300.0,42.45,42.9,42.36,42.87,61300.0
2014-11-07 09:40:00,42.91,43.0,42.71,42.85,28400.0,42.91,43.0,42.71,42.85,28400.0
2014-11-07 09:50:00,42.84,43.21,42.84,42.88,51600.0,42.84,43.21,42.84,42.88,51600.0
2014-11-07 10:00:00,42.89,43.12,42.88,43.12,49300.0,42.89,43.12,42.88,43.12,49300.0
2014-11-07 10:10:00,43.13,43.24,43.05,43.15,45900.0,43.13,43.24,43.05,43.15,45900.0
2014-11-07 10:20:00,43.12,43.18,43.06,43.09,19900.0,43.12,43.18,43.06,43.09,19900.0
2014-11-07 10:30:00,43.07,43.13,42.84,42.9,40800.0,43.07,43.13,42.84,42.9,40800.0
2014-11-07 10:40:00,42.9,43.03,42.81,43.03,17100.0,42.9,43.03,42.81,43.03,17100.0
2014-11-07 10:50:00,43.02,43.06,42.94,43.01,17700.0,43.02,43.06,42.94,43.01,17700.0
2014-11-07 11:00:00,42.99,43.01,42.84,42.99,16100.0,42.99,43.01,42.84,42.99,16100.0
2014-11-07 11:10:00,43.01,43.18,43.01,43.12,21900.0,43.01,43.18,43.01,43.12,21900.0
2014-11-07 11:20:00,43.13,43.34,43.11,43.34,29000.0,43.13,43.34,43.11,43.34,29000.0
2014-11-07 11:30:00,43.34,43.38,43.25,43.36,12100.0,43.34,43.38,43.25,43.36,12100.0
2014-11-07 11:40:00,43.37,43.37,43.28,43.3,12200.0,43.37,43.37,43.28,43.3,12200.0
2014-11-07 11:50:00,43.29,43.52,43.25,43.48,46600.0,43.29,43.52,43.25,43.48,46600.0
2014-11-07 12:00:00,43.5,43.53,43.43,43.43,34100.0,43.5,43.53,43.43,43.43,34100.0
2014-11-07 12:10:00,43.43,43.43,43.34,43.4,12300.0,43.43,43.43,43.34,43.4,12300.0
2014-11-07 12:20:00,43.4,43.55,43.4,43.52,38100.0,43.4,43.55,43.4,43.52,38100.0
2014-11-07 12:30:00,43.52,43.59,43.52,43.58,21800.0,43.52,43.59,43.52,43.58,21800.0
2014-11-07 12:40:00,43.57,43.57,43.38,43.49,26500.0,43.57,43.57,43.38,43.49,26500.0
2014-11-07 12:50:00,43.49,43.55,43.48,43.52,8800.0,43.49,43.55,43.48,43.52,8800.0
2014-11-07 13:00:00,43.52,43.52,43.4,43.42,27900.0,43.52,43.52,43.4,43.42,27900.0
2014-11-07 13:10:00,43.43,43.55,43.4,43.55,46100.0,43.43,43.55,43.4,43.55,46100.0
2014-11-07 13:20:00,43.54,43.55,43.49,43.55,10900.0,43.54,43.55,43.49,43.55,10900.0
2014-11-07 13:30:00,43.53,43.54,43.48,43.51,20500.0,43.53,43.54,43.48,43.51,20500.0
2014-11-07 13:40:00,43.5,43.6,43.5,43.59,24300.0,43.5,43.6,43.5,43.59,24300.0
2014-11-07 13:50:00,43.59,43.61,43.55,43.59,22100.0,43.59,43.61,43.55,43.59,22100.0
2014-11-07 14:00:00,43.58,43.63,43.51,43.6,14800.0,43.58,43.63,43.51,43.6,14800.0
2014-11-07 14:10:00,43.6,43.78,43.59,43.78,38600.0,43.6,43.78,43.59,43.78,38600.0
2014-11-07 14:20:00,43.77,43.82,43.76,43.78,40700.0,43.77,43.82,43.76,43.78,40700.0
2014-11-07 14:30:00,43.78,43.78,43.65,43.71,59500.0,43.78,43.78,43.65,43.71,59500.0
2014-11-07 14:40:00,43.72,43.76,43.71,43.71,26300.0,43.72,43.76,43.71,43.71,26300.0
2014-11-07 14:50:00,43.72,43.78,43.68,43.69,77300.0,43.72,43.78,43.68,43.69,77300.0
2014-11-07 15:00:00,43.7,43.76,43.67,43.72,40200.0,43.7,43.76,43.67,43.72,40200.0
2014-11-07 15:10:00,43.72,43.74,43.68,43.68,51200.0,43.72,43.74,43.68,43.68,51200.0
2014-11-07 15:20:00,43.68,43.72,43.65,43.66,28000.0,43.68,43.72,43.65,43.66,28000.0
2014-11-07 15:30:00,43.66,43.76,43.64,43.75,74800.0,43.66,43.76,43.64,43.75,74800.0
2014-11-07 15:40:00,43.76,43.89,43.71,43.82,132300.0,43.76,43.89,43.71,43.82,132300.0
2014-11-07 15:50:00,43.82,43.87,43.73,43.76,189100.0,43.82,43.87,43.73,43.76,189100.0
2014-11-10 09:30:00,43.69,44.35,43.55,44.22,96600.0,43.69,44.35,43.55,44.22,96600.0
2014-11-10 09:40:00,44.09,44.55,44.03,44.5,67200.0,44.09,44.55,44.03,44.5,67200.0
2014-11-10 09:50:00,44.44,44.55,43.99,44.13,123800.0,44.44,44.55,43.99,44.13,123800.0
2014-11-10 10:00:00,44.12,44.23,43.83,43.88,35100.0,44.12,44.23,43.83,43.88,35100.0
2014-11-10 10:10:00,43.9,43.92,43.66,43.7,29800.0,43.9,43.92,43.66,43.7,29800.0
2014-11-10 10:20:00,43.66,43.66,43.45,43.54,34500.0,43.66,43.66,43.45,43.54,34500.0
2014-11-10 10:30:00,43.54,43.54,43.28,43.3,23000.0,43.54,43.54,43.28,43.3,23000.0
2014-11-10 10:40:00,43.32,43.36,43.3,43.35,19400.0,43.32,43.36,43.3,43.35,19400.0
2014-11-10 10:50:00,43.35,43.46,43.32,43.41,16800.0,43.35,43.46,43.32,43.41,16800.0
2014-11-10 11:00:00,43.41,43.5,43.2,43.25,33600.0,43.41,43.5,43.2,43.25,33600.0
2014-11-10 11:10:00,43.25,43.3,43.15,43.26,29900.0,43.25,43.3,43.15,43.26,29900.0
2014-11-10 11:20:00,43.23,43.29,43.22,43.26,12300.0,43.23,43.29,43.22,43.26,12300.0
2014-11-10 11:30:00,43.26,43.3,43.2,43.2,23600.0,43.26,43.3,43.2,43.2,23600.0
2014-11-10 11:40:00,43.2,43.2,43.07,43.13,15200.0,43.2,43.2,43.07,43.13,15200.0
2014-11-10 11:50:00,43.13,43.17,43.0,43.03,14100.0,43.13,43.17,43.0,43.03,14100.0
2014-11-10 12:00:00,43.03,43.05,42.98,43.04,39900.0,43.03,43.05,42.98,43.04,39900.0
2014-11-10 12:10:00,43.05,43.05,42.81,42.88,28700.0,43.05,43.05,42.81,42.88,28700.0
2014-11-10 12:20:00,42.89,42.95,42.82,42.92,16400.0,42.89,42.95,42.82,42.92,16400.0
2014-11-10 12:30:00,42.93,43.06,42.93,42.98,32300.0,42.93,43.06,42.93,42.98,32300.0
2014-11-10 12:40:00,43.0,43.03,42.94,43.03,9800.0,43.0,43.03,42.94,43.03,9800.0
2014-11-10 12:50:00,43.05,43.2,43.05,43.18,16600.0,43.05,43.2,43.05,43.18,16600.0
2014-11-10 13:00:00,43.16,43.16,43.01,43.16,13500.0,43.16,43.16,43.01,43.16,13500.0
2014-11-10 13:10:00,43.15,43.16,43.02,43.02,15200.0,43.15,43.16,43.02,43.02,15200.0
2014-11-10 13:20:00,43.0,43.01,42.92,43.0,13500.0,43.0,43.01,42.92,43.0,13500.0
2014-11-10 13:30:00,42.98,43.05,42.95,42.96,16700.0,42.98,43.05,42.95,42.96,16700.0
2014-11-10 13:40:00,42.94,42.98,42.88,42.95,26200.0,42.94,42.98,42.88,42.95,26200.0
2014-11-10 13:50:00,42.95,42.95,42.85,42.92,17500.0,42.95,42.95,42.85,42.92,17500.0
2014-11-10 14:00:00,42.93,43.11,42.88,43.04,39000.0,42.93,43.11,42.88,43.04,39000.0
2014-11-10 14:10:00,43.04,43.11,43.0,43.08,14500.0,43.04,43.11,43.0,43.08,14500.0
2014-11-10 14:20:00,43.08,43.16,43.07,43.16,40300.0,43.08,43.16,43.07,43.16,40300.0
2014-11-10 14:30:00,43.15,43.17,42.99,43.01,29100.0,43.15,43.17,42.99,43.01,29100.0
2014-11-10 14:40:00,43.0,43.09,42.93,43.0,18100.0,43.0,43.09,42.93,43.0,18100.0
2014-11-10 14:50:00,42.98,43.04,42.93,43.04,39400.0,42.98,43.04,42.93,43.04,39400.0
2014-11-10 15:00:00,43.04,43.23,43.04,43.22,33300.0,43.04,43.23,43.04,43.22,33300.0
2014-11-10 15:10:00,43.21,43.22,43.13,43.15,35500.0,43.21,43.22,43.13,43.15,35500.0
2014-11-10 15:20:00,43.14,43.23,43.14,43.21,88100.0,43.14,43.23,43.14,43.21,88100.0
2014-11-10 15:30:00,43.21,43.24,43.16,43.22,29600.0,43.21,43.24,43.16,43.22,29600.0
2014-11-10 15:40:00,43.22,43.28,43.2,43.23,100400.0,43.22,43.28,43.2,43.23,100400.0
2014-11-10 15:50:00,43.23,43.33,43.2,43.32,80500.0,43.23,43.33,43.2,43.32,80500.0
2014-11-11 09:30:00,43.18,43.18,42.75,43.02,76600.0,43.18,43.18,42.75,43.02,76600.0
2014-11-11 09:40:00,43.05,43.18,42.66,42.88,56600.0,43.05,43.18,42.66,42.88,56600.0
2014-11-11 09:50:00,42.9,43.18,42.85,43.07,106300.0,42.9,43.18,42.85,43.07,106300.0
2014-11-11 10:00:00,43.04,43.15,42.84,42.91,68300.0,43.04,43.15,42.84,42.91,68300.0
2014-11-11 10:10:00,42.91,42.99,42.7,42.79,56600.0,42.91,42.99,42.7,42.79,56600.0
2014-11-11 10:20:00,42.81,42.93,42.7,42.84,43100.0,42.81,42.93,42.7,42.84,43100.0
2014-11-11 10:30:00,42.83,42.96,42.74,42.83,98900.0,42.83,42.96,42.74,42.83,98900.0
2014-11-11 10:40:00,42.83,42.96,42.78,42.93,64400.0,42.83,42.96,42.78,42.93,64400.0
2014-11-11 10:50:00,42.91,43.03,42.9,43.01,6700.0,42.91,43.03,42.9,43.01,6700.0
2014-11-11 11:00:00,43.0,43.06,42.97,42.98,11500.0,43.0,43.06,42.97,42.98,11500.0
2014-11-11 11:10:00,43.0,43.07,42.93,42.97,9700.0,43.0,43.07,42.93,42.97,9700.0
2014-11-11 11:20:00,42.99,43.17,42.99,43.1,63600.0,42.99,43.17,42.99,43.1,63600.0
2014-11-11 11:30:00,43.09,43.09,42.89,43.01,48400.0,43.09,43.09,42.89,43.01,48400.0
2014-11-11 11:40:00,42.99,43.05,42.94,42.96,19800.0,42.99,43.05,42.94,42.96,19800.0
2014-11-11 11:50:00,42.99,43.04,42.99,43.03,6300.0,42.99,43.04,42.99,43.03,6300.0
2014-11-11 12:00:00,43.04,43.09,43.02,43.06,9400.0,43.04,43.09,43.02,43.06,9400.0
2014-11-11 12:10:00,43.06,43.16,43.06,43.11,18500.0,43.06,43.16,43.06,43.11,18500.0
2014-11-11 12:20:00,43.11,43.17,43.08,43.15,11500.0,43.11,43.17,43.08,43.15,11500.0
2014-11-11 12:30:00,43.14,43.18,43.14,43.15,7300.0,43.14,43.18,43.14,43.15,7300.0
2014-11-11 12:40:00,43.15,43.15,43.06,43.06,5000.0,43.15,43.15,43.06,43.06,5000.0
2014-11-11 12:50:00,43.05,43.14,43.04,43.05,8000.0,43.05,43.14,43.04,43.05,8000.0
2014-11-11 13:00:00,43.04,43.04,43.0,43.0,3700.0,43.04,43.04,43.0,43.0,3700.0
2014-11-11 13:10:00,43.02,43.05,42.97,43.05,7300.0,43.02,43.05,42.97,43.05,7300.0
2014-11-11 13:20:00,43.03,43.09,43.02,43.08,29700.0,43.03,43.09,43.02,43.08,29700.0
2014-11-11 13:30:00,43.08,43.15,43.08,43.13,6800.0,43.08,43.15,43.08,43.13,6800.0
2014-11-11 13:40:00,43.12,43.13,43.06,43.07,4200.0,43.12,43.13,43.06,43.07,4200.0
2014-11-11 13:50:00,43.06,43.12,43.06,43.12,6400.0,43.06,43.12,43.06,43.12,6400.0
2014-11-11 14:00:00,43.09,43.09,43.02,43.04,9200.0,43.09,43.09,43.02,43.04,9200.0
2014-11-11 14:10:00,43.03,43.04,42.93,43.03,9700.0,43.03,43.04,42.93,43.03,9700.0
2014-11-11 14:20:00,43.02,43.05,42.98,43.02,8300.0,43.02,43.05,42.98,43.02,8300.0
2014-11-11 14:30:00,43.02,43.07,43.02,43.07,5600.0,43.02,43.07,43.02,43.07,5600.0
2014-11-11 14:40:00,43.07,43.12,43.04,43.1,7300.0,43.07,43.12,43.04,43.1,7300.0
2014-11-11 14:50:00,43.1,43.11,43.04,43.1,12400.0,43.1,43.11,43.04,43.1,12400.0
2014-11-11 15:00:00,43.11,43.17,43.1,43.13,18300.0,43.11,43.17,43.1,43.13,18300.0
2014-11-11 15:10:00,43.13,43.35,43.11,43.32,45500.0,43.13,43.35,43.11,43.32,45500.0
2014-11-11 15:20:00,43.32,43.33,43.22,43.22,30100.0,43.32,43.33,43.22,43.22,30100.0
2014-11-11 15:30:00,43.22,43.24,43.18,43.18,21600.0,43.22,43.24,43.18,43.18,21600.0
2014-11-11 15:40:00,43.19,43.29,43.18,43.29,49800.0,43.19,43.29,43.18,43.29,49800.0
2014-11-11 15:50:00,43.29,43.29,43.15,43.16,138000.0,43.29,43.29,43.15,43.16,138000.0
2014-11-12 09:30:00,43.18,43.59,43.15,43.37,115400.0,43.18,43.59,43.15,43.37,115400.0
2014-11-12 09:40:00,43.38,43.93,43.38,43.83,44800.0,43.38,43.93,43.38,43.83,44800.0
2014-11-12 09:50:00,43.94,43.94,43.54,43.57,39100.0,43.94,43.94,43.54,43.57,39100.0
2014-11-12 10:00:00,43.57,44.27,43.56,44.26,72300.0,43.57,44.27,43.56,44.26,72300.0
2014-11-12 10:10:00,44.22,44.32,44.1,44.2,63200.0,44.22,44.32,44.1,44.2,63200.0
2014-11-12 10:20:00,44.21,44.26,44.07,44.23,74900.0,44.21,44.26,44.07,44.23,74900.0
2014-11-12 10:30:00,44.21,44.23,44.04,44.11,46500.0,44.21,44.23,44.04,44.11,46500.0
2014-11-12 10:40:00,44.12,44.15,43.83,43.84,38800.0,44.12,44.15,43.83,43.84,38800.0
2014-11-12 10:50:00,43.84,43.98,43.76,43.96,21700.0,43.84,43.98,43.76,43.96,21700.0
2014-11-12 11:00:00,43.95,44.02,43.9,44.02,39000.0,43.95,44.02,43.9,44.02,39000.0
2014-11-12 11:10:00,44.02,44.13,44.02,44.08,30800.0,44.02,44.13,44.02,44.08,30800.0
2014-11-12 11:20:00,44.08,44.21,44.07,44.18,59500.0,44.08,44.21,44.07,44.18,59500.0
2014-11-12 11:30:00,44.2,44.41,44.17,44.36,37100.0,44.2,44.41,44.17,44.36,37100.0
2014-11-12 11:40:00,44.35,44.47,44.35,44.44,53000.0,44.35,44.47,44.35,44.44,53000.0
2014-11-12 11:50:00,44.44,44.58,44.41,44.58,79400.0,44.44,44.58,44.41,44.58,79400.0
2014-11-12 12:00:00,44.58,44.74,44.5,44.64,97400.0,44.58,44.74,44.5,44.64,97400.0
2014-11-12 12:10:00,44.63,44.73,44.58,44.6,53400.0,44.63,44.73,44.58,44.6,53400.0
2014-11-12 12:20:00,44.62,44.7,44.59,44.65,28100.0,44.62,44.7,44.59,44.65,28100.0
2014-11-12 12:30:00,44.67,44.71,44.61,44.63,17600.0,44.67,44.71,44.61,44.63,17600.0
2014-11-12 12:40:00,44.62,45.08,44.6,44.95,262300.0,44.62,45.08,44.6,44.95,262300.0
2014-11-12 12:50:00,44.95,45.46,44.93,45.27,278300.0,44.95,45.46,44.93,45.27,278300.0
2014-11-12 13:00:00,45.27,45.39,45.18,45.29,111200.0,45.27,45.39,45.18,45.29,111200.0
2014-11-12 13:10:00,45.29,45.29,45.1,45.15,75700.0,45.29,45.29,45.1,45.15,75700.0
2014-11-12 13:20:00,45.15,45.47,45.14,45.43,111000.0,45.15,45.47,45.14,45.43,111000.0
2014-11-12 13:30:00,45.43,45.48,45.33,45.36,68800.0,45.43,45.48,45.33,45.36,68800.0
2014-11-12 13:40:00,45.35,45.45,45.08,45.24,175300.0,45.35,45.45,45.08,45.24,175300.0
2014-11-12 13:50:00,45.23,45.33,45.21,45.24,83700.0,45.23,45.33,45.21,45.24,83700.0
2014-11-12 14:00:00,45.23,45.3,45.17,45.21,42900.0,45.23,45.3,45.17,45.21,42900.0
2014-11-12 14:10:00,45.22,45.22,45.15,45.2,46700.0,45.22,45.22,45.15,45.2,46700.0
2014-11-12 14:20:00,45.23,45.31,45.2,45.2,55400.0,45.23,45.31,45.2,45.2,55400.0
2014-11-12 14:30:00,45.21,45.29,45.17,45.25,43900.0,45.21,45.29,45.17,45.25,43900.0
2014-11-12 14:40:00,45.25,45.26,45.11,45.15,74600.0,45.25,45.26,45.11,45.15,74600.0
2014-11-12 14:50:00,45.15,45.28,45.15,45.22,68000.0,45.15,45.28,45.15,45.22,68000.0
2014-11-12 15:00:00,45.21,45.38,45.17,45.36,62100.0,45.21,45.38,45.17,45.36,62100.0
2014-11-12 15:10:00,45.35,45.62,45.32,45.62,116800.0,45.35,45.62,45.32,45.62,116800.0
2014-11-12 15:20:00,45.61,45.71,45.47,45.52,91200.0,45.61,45.71,45.47,45.52,91200.0
2014-11-12 15:30:00,45.54,45.86,45.42,45.76,180500.0,45.54,45.86,45.42,45.76,180500.0
2014-11-12 15:40:00,45.75,45.95,45.69,45.91,200000.0,45.75,45.95,45.69,45.91,200000.0
2014-11-12 15:50:00,45.92,45.93,45.6,45.65,261800.0,45.92,45.93,45.6,45.65,261800.0
2014-11-13 09:30:00,45.77,46.2,45.45,45.5,206900.0,45.77,46.2,45.45,45.5,206900.0
2014-11-13 09:40:00,45.53,45.68,45.29,45.65,150000.0,45.53,45.68,45.29,45.65,150000.0
2014-11-13 09:50:00,45.66,45.88,45.48,45.8,87000.0,45.66,45.88,45.48,45.8,87000.0
2014-11-13 10:00:00,45.78,46.2,45.75,46.18,288800.0,45.78,46.2,45.75,46.18,288800.0
2014-11-13 10:10:00,46.18,46.25,45.86,45.86,146500.0,46.18,46.25,45.86,45.86,146500.0
2014-11-13 10:20:00,45.86,46.09,45.78,46.06,136100.0,45.86,46.09,45.78,46.06,136100.0
2014-11-13 10:30:00,46.06,46.11,45.84,45.85,100100.0,46.06,46.11,45.84,45.85,100100.0
2014-11-13 10:40:00,45.84,45.86,45.59,45.6,73800.0,45.84,45.86,45.59,45.6,73800.0
2014-11-13 10:50:00,45.61,45.67,45.49,45.5,70000.0,45.61,45.67,45.49,45.5,70000.0
2014-11-13 11:00:00,45.51,45.54,45.11,45.14,108300.0,45.51,45.54,45.11,45.14,108300.0
2014-11-13 11:10:00,45.14,45.27,45.03,45.22,70700.0,45.14,45.27,45.03,45.22,70700.0
2014-11-13 11:20:00,45.21,45.43,45.2,45.26,51800.0,45.21,45.43,45.2,45.26,51800.0
2014-11-13 11:30:00,45.27,45.3,45.06,45.11,48200.0,45.27,45.3,45.06,45.11,48200.0
2014-11-13 11:40:00,45.1,45.3,45.01,45.22,50300.0,45.1,45.3,45.01,45.22,50300.0
2014-11-13 11:50:00,45.21,45.33,45.21,45.29,16600.0,45.21,45.33,45.21,45.29,16600.0
2014-11-13 12:00:00,45.29,45.48,45.25,45.48,37200.0,45.29,45.48,45.25,45.48,37200.0
2014-11-13 12:10:00,45.48,45.68,45.46,45.54,83000.0,45.48,45.68,45.46,45.54,83000.0
2014-11-13 12:20:00,45.52,45.55,45.41,45.52,45600.0,45.52,45.55,45.41,45.52,45600.0
2014-11-13 12:30:00,45.52,45.6,45.48,45.6,23300.0,45.52,45.6,45.48,45.6,23300.0
2014-11-13 12:40:00,45.6,45.65,45.45,45.5,31900.0,45.6,45.65,45.45,45.5,31900.0
2014-11-13 12:50:00,45.5,45.61,45.45,45.45,55200.0,45.5,45.61,45.45,45.45,55200.0
2014-11-13 13:00:00,45.45,45.5,45.41,45.41,32600.0,45.45,45.5,45.41,45.41,32600.0
2014-11-13 13:10:00,45.42,45.42,45.14,45.14,43300.0,45.42,45.42,45.14,45.14,43300.0
2014-11-13 13:20:00,45.15,45.15,45.01,45.05,39600.0,45.15,45.15,45.01,45.05,39600.0
2014-11-13 13:30:00,45.05,45.11,44.87,44.9,80100.0,45.05,45.11,44.87,44.9,80100.0
2014-11-13 13:40:00,44.89,45.02,44.88,44.95,36000.0,44.89,45.02,44.88,44.95,36000.0
2014-11-13 13:50:00,44.94,45.18,44.93,45.06,60000.0,44.94,45.18,44.93,45.06,60000.0
2014-11-13 14:00:00,45.03,45.13,44.98,45.04,20200.0,45.03,45.13,44.98,45.04,20200.0
2014-11-13 14:10:00,45.04,45.18,44.97,45.03,31300.0,45.04,45.18,44.97,45.03,31300.0
2014-11-13 14:20:00,45.03,45.04,44.95,44.99,36000.0,45.03,45.04,44.95,44.99,36000.0
2014-11-13 14:30:00,44.98,45.11,44.96,45.08,35000.0,44.98,45.11,44.96,45.08,35000.0
2014-11-13 14:40:00,45.09,45.27,45.04,45.24,25700.0,45.09,45.27,45.04,45.24,25700.0
2014-11-13 14:50:00,45.26,45.26,45.03,45.03,30200.0,45.26,45.26,45.03,45.03,30200.0
2014-11-13 15:00:00,45.02,45.09,44.97,45.03,27300.0,45.02,45.09,44.97,45.03,27300.0
2014-11-13 15:10:00,45.02,45.05,44.94,44.95,44900.0,45.02,45.05,44.94,44.95,44900.0
2014-11-13 15:20:00,44.96,45.1,44.92,45.0,39500.0,44.96,45.1,44.92,45.0,39500.0
2014-11-13 15:30:00,45.0,45.16,44.98,44.99,90000.0,45.0,45.16,44.98,44.99,90000.0
2014-11-13 15:40:00,44.99,45.33,44.99,45.32,282000.0,44.99,45.33,44.99,45.32,282000.0
2014-11-13 15:50:00,45.32,45.46,45.12,45.17,335800.0,45.32,45.46,45.12,45.17,335800.0
2014-11-14 09:30:00,44.27,45.05,44.15,44.95,219200.0,44.27,45.05,44.15,44.95,219200.0
2014-11-14 09:40:00,44.95,44.95,44.55,44.75,73200.0,44.95,44.95,44.55,44.75,73200.0
2014-11-14 09:50:00,44.76,44.95,44.66,44.88,79400.0,44.76,44.95,44.66,44.88,79400.0
2014-11-14 10:00:00,44.91,45.2,44.85,45.16,90500.0,44.91,45.2,44.85,45.16,90500.0
2014-11-14 10:10:00,45.15,45.19,44.96,45.11,71400.0,45.15,45.19,44.96,45.11,71400.0
2014-11-14 10:20:00,45.12,45.14,44.92,44.92,39400.0,45.12,45.14,44.92,44.92,39400.0
2014-11-14 10:30:00,44.9,44.95,44.81,44.83,23200.0,44.9,44.95,44.81,44.83,23200.0
2014-11-14 10:40:00,44.82,44.83,44.7,44.7,23800.0,44.82,44.83,44.7,44.7,23800.0
2014-11-14 10:50:00,44.7,44.87,44.69,44.71,27700.0,44.7,44.87,44.69,44.71,27700.0
2014-11-14 11:00:00,44.73,44.83,44.72,44.78,23200.0,44.73,44.83,44.72,44.78,23200.0
2014-11-14 11:10:00,44.77,44.81,44.7,44.71,19600.0,44.77,44.81,44.7,44.71,19600.0
2014-11-14 11:20:00,44.73,44.89,44.72,44.82,40800.0,44.73,44.89,44.72,44.82,40800.0
2014-11-14 11:30:00,44.84,44.84,44.69,44.79,18300.0,44.84,44.84,44.69,44.79,18300.0
2014-11-14 11:40:00,44.75,44.85,44.74,44.77,12500.0,44.75,44.85,44.74,44.77,12500.0
2014-11-14 11:50:00,44.8,44.87,44.74,44.82,17000.0,44.8,44.87,44.74,44.82,17000.0
2014-11-14 12:00:00,44.83,45.0,44.74,44.97,114400.0,44.83,45.0,44.74,44.97,114400.0
2014-11-14 12:10:00,44.97,45.2,44.95,45.17,50300.0,44.97,45.2,44.95,45.17,50300.0
2014-11-14 12:20:00,45.17,45.34,45.13,45.17,24500.0,45.17,45.34,45.13,45.17,24500.0
2014-11-14 12:30:00,45.15,45.16,44.98,45.06,23400.0,45.15,45.16,44.98,45.06,23400.0
2014-11-14 12:40:00,45.07,45.11,44.98,45.01,20600.0,45.07,45.11,44.98,45.01,20600.0
2014-11-14 12:50:00,45.0,45.03,44.87,44.97,21300.0,45.0,45.03,44.87,44.97,21300.0
2014-11-14 13:00:00,44.95,45.0,44.9,44.98,18100.0,44.95,45.0,44.9,44.98,18100.0
2014-11-14 13:10:00,44.96,44.96,44.86,44.89,13100.0,44.96,44.96,44.86,44.89,13100.0
2014-11-14 13:20:00,44.89,44.9,44.82,44.87,16100.0,44.89,44.9,44.82,44.87,16100.0
2014-11-14 13:30:00,44.87,44.99,44.87,44.92,17800.0,44.87,44.99,44.87,44.92,17800.0
2014-11-14 13:40:00,44.92,45.03,44.89,45.01,21600.0,44.92,45.03,44.89,45.01,21600.0
2014-11-14 13:50:00,45.02,45.04,44.89,44.94,13400.0,45.02,45.04,44.89,44.94,13400.0
2014-11-14 14:00:00,44.94,44.97,44.83,44.9,16800.0,44.94,44.97,44.83,44.9,16800.0
2014-11-14 14:10:00,44.93,44.97,44.86,44.95,23000.0,44.93,44.97,44.86,44.95,23000.0
2014-11-14 14:20:00,44.95,44.99,44.85,44.9,24900.0,44.95,44.99,44.85,44.9,24900.0
2014-11-14 14:30:00,44.9,44.93,44.87,44.93,15300.0,44.9,44.93,44.87,44.93,15300.0
2014-11-14 14:40:00,44.93,44.98,44.9,44.96,40400.0,44.93,44.98,44.9,44.96,40400.0
2014-11-14 14:50:00,44.96,45.07,44.96,45.06,40000.0,44.96,45.07,44.96,45.06,40000.0
2014-11-14 15:00:00,45.07,45.19,45.0,45.08,44600.0,45.07,45.19,45.0,45.08,44600.0
2014-11-14 15:10:00,45.12,45.2,45.04,45.05,25000.0,45.12,45.2,45.04,45.05,25000.0
2014-11-14 15:20:00,45.05,45.13,45.05,45.12,44700.0,45.05,45.13,45.05,45.12,44700.0
2014-11-14 15:30:00,45.13,45.15,45.05,45.06,66600.0,45.13,45.15,45.05,45.06,66600.0
2014-11-14 15:40:00,45.06,45.07,44.94,44.98,86600.0,45.06,45.07,44.94,44.98,86600.0
2014-11-14 15:50:00,44.99,45.08,44.91,44.98,160100.0,44.99,45.08,44.91,44.98,160100.0
2014-11-17 09:30:00,44.98,45.08,44.79,45.0,82400.0,44.98,45.08,44.79,45.0,82400.0
2014-11-17 09:40:00,45.0,45.0,44.8,44.85,49500.0,45.0,45.0,44.8,44.85,49500.0
2014-11-17 09:50:00,44.86,44.9,44.75,44.86,42600.0,44.86,44.9,44.75,44.86,42600.0
2014-11-17 10:00:00,44.85,45.0,44.6,44.61,59900.0,44.85,45.0,44.6,44.61,59900.0
2014-11-17 10:10:00,44.62,44.65,44.5,44.56,39600.0,44.62,44.65,44.5,44.56,39600.0
2014-11-17 10:20:00,44.52,44.6,44.41,44.59,34000.0,44.52,44.6,44.41,44.59,34000.0
2014-11-17 10:30:00,44.56,44.79,44.56,44.75,11300.0,44.56,44.79,44.56,44.75,11300.0
2014-11-17 10:40:00,44.74,44.86,44.67,44.73,29000.0,44.74,44.86,44.67,44.73,29000.0
2014-11-17 10:50:00,44.7,44.74,44.6,44.64,28500.0,44.7,44.74,44.6,44.64,28500.0
2014-11-17 11:00:00,44.65,44.71,44.49,44.5,13800.0,44.65,44.71,44.49,44.5,13800.0
2014-11-17 11:10:00,44.49,44.58,44.43,44.55,29100.0,44.49,44.58,44.43,44.55,29100.0
2014-11-17 11:20:00,44.52,44.52,44.36,44.37,27100.0,44.52,44.52,44.36,44.37,27100.0
2014-11-17 11:30:00,44.38,44.54,44.35,44.49,30100.0,44.38,44.54,44.35,44.49,30100.0
2014-11-17 11:40:00,44.51,44.59,44.48,44.48,16300.0,44.51,44.59,44.48,44.48,16300.0
2014-11-17 11:50:00,44.45,44.57,44.4,44.57,16600.0,44.45,44.57,44.4,44.57,16600.0
2014-11-17 12:00:00,44.55,44.59,44.47,44.55,16000.0,44.55,44.59,44.47,44.55,16000.0
2014-11-17 12:10:00,44.55,44.57,44.4,44.41,29100.0,44.55,44.57,44.4,44.41,29100.0
2014-11-17 12:20:00,44.4,44.55,44.38,44.49,15600.0,44.4,44.55,44.38,44.49,15600.0
2014-11-17 12:30:00,44.5,44.55,44.46,44.47,13400.0,44.5,44.55,44.46,44.47,13400.0
2014-11-17 12:40:00,44.45,44.49,44.4,44.44,15500.0,44.45,44.49,44.4,44.44,15500.0
2014-11-17 12:50:00,44.44,44.45,44.33,44.33,31500.0,44.44,44.45,44.33,44.33,31500.0
2014-11-17 13:00:00,44.34,44.36,44.24,44.25,42100.0,44.34,44.36,44.24,44.25,42100.0
2014-11-17 13:10:00,44.25,44.38,44.24,44.37,65700.0,44.25,44.38,44.24,44.37,65700.0
2014-11-17 13:20:00,44.39,44.62,44.39,44.62,23400.0,44.39,44.62,44.39,44.62,23400.0
2014-11-17 13:30:00,44.62,44.71,44.54,44.6,34600.0,44.62,44.71,44.54,44.6,34600.0
2014-11-17 13:40:00,44.59,44.6,44.44,44.44,12500.0,44.59,44.6,44.44,44.44,12500.0
2014-11-17 13:50:00,44.45,44.63,44.44,44.59,17300.0,44.45,44.63,44.44,44.59,17300.0
2014-11-17 14:00:00,44.59,44.75,44.56,44.73,18500.0,44.59,44.75,44.56,44.73,18500.0
2014-11-17 14:10:00,44.73,44.74,44.64,44.67,16900.0,44.73,44.74,44.64,44.67,16900.0
2014-11-17 14:20:00,44.68,44.69,44.55,44.55,18500.0,44.68,44.69,44.55,44.55,18500.0
2014-11-17 14:30:00,44.57,44.61,44.52,44.58,21300.0,44.57,44.61,44.52,44.58,21300.0
2014-11-17 14:40:00,44.58,44.68,44.58,44.63,18600.0,44.58,44.68,44.58,44.63,18600.0
2014-11-17 14:50:00,44.62,44.65,44.56,44.6,16100.0,44.62,44.65,44.56,44.6,16100.0
2014-11-17 15:00:00,44.56,44.59,44.5,44.52,26600.0,44.56,44.59,44.5,44.52,26600.0
2014-11-17 15:10:00,44.51,44.51,44.43,44.45,40100.0,44.51,44.51,44.43,44.45,40100.0
2014-11-17 15:20:00,44.45,44.47,44.43,44.45,35800.0,44.45,44.47,44.43,44.45,35800.0
2014-11-17 15:30:00,44.45,44.5,44.34,44.36,52600.0,44.45,44.5,44.34,44.36,52600.0
2014-11-17 15:40:00,44.36,44.41,44.33,44.37,55500.0,44.36,44.41,44.33,44.37,55500.0
2014-11-17 15:50:00,44.38,44.46,44.38,44.41,118100.0,44.38,44.46,44.38,44.41,118100.0
2014-11-18 09:30:00,45.3,45.69,45.15,45.65,234300.0,45.3,45.69,45.15,45.65,234300.0
2014-11-18 09:40:00,45.67,45.97,45.43,45.87,151100.0,45.67,45.97,45.43,45.87,151100.0
2014-11-18 09:50:00,45.84,45.96,45.31,45.33,147200.0,45.84,45.96,45.31,45.33,147200.0
2014-11-18 10:00:00,45.34,45.53,45.34,45.44,46600.0,45.34,45.53,45.34,45.44,46600.0
2014-11-18 10:10:00,45.42,45.72,45.42,45.62,90300.0,45.42,45.72,45.42,45.62,90300.0
2014-11-18 10:20:00,45.69,45.69,45.06,45.12,147600.0,45.69,45.69,45.06,45.12,147600.0
2014-11-18 10:30:00,45.12,45.3,45.07,45.15,61200.0,45.12,45.3,45.07,45.15,61200.0
2014-11-18 10:40:00,45.15,45.23,45.08,45.18,45600.0,45.15,45.23,45.08,45.18,45600.0
2014-11-18 10:50:00,45.15,45.18,45.01,45.03,29900.0,45.15,45.18,45.01,45.03,29900.0
2014-11-18 11:00:00,45.05,45.05,44.79,44.85,103600.0,45.05,45.05,44.79,44.85,103600.0
2014-11-18 11:10:00,44.9,44.96,44.82,44.87,28100.0,44.9,44.96,44.82,44.87,28100.0
2014-11-18 11:20:00,44.88,44.93,44.75,44.8,17100.0,44.88,44.93,44.75,44.8,17100.0
2014-11-18 11:30:00,44.78,44.98,44.73,44.93,26500.0,44.78,44.98,44.73,44.93,26500.0
2014-11-18 11:40:00,44.92,45.0,44.88,44.98,36200.0,44.92,45.0,44.88,44.98,36200.0
2014-11-18 11:50:00,44.99,45.1,44.93,45.06,28200.0,44.99,45.1,44.93,45.06,28200.0
2014-11-18 12:00:00,45.05,45.05,44.94,45.0,36100.0,45.05,45.05,44.94,45.0,36100.0
2014-11-18 12:10:00,45.0,45.03,44.82,44.84,24100.0,45.0,45.03,44.82,44.84,24100.0
2014-11-18 12:20:00,44.84,44.98,44.8,44.96,49300.0,44.84,44.98,44.8,44.96,49300.0
2014-11-18 12:30:00,44.91,45.0,44.91,44.99,11100.0,44.91,45.0,44.91,44.99,11100.0
2014-11-18 12:40:00,44.99,45.14,44.98,45.04,13400.0,44.99,45.14,44.98,45.04,13400.0
2014-11-18 12:50:00,45.08,45.28,45.05,45.17,16900.0,45.08,45.28,45.05,45.17,16900.0
2014-11-18 13:00:00,45.16,45.25,45.13,45.21,25900.0,45.16,45.25,45.13,45.21,25900.0
2014-11-18 13:10:00,45.22,45.23,45.15,45.16,19100.0,45.22,45.23,45.15,45.16,19100.0
2014-11-18 13:20:00,45.15,45.29,45.13,45.26,16600.0,45.15,45.29,45.13,45.26,16600.0
2014-11-18 13:30:00,45.25,45.35,45.21,45.35,46300.0,45.25,45.35,45.21,45.35,46300.0
2014-11-18 13:40:00,45.36,45.38,45.21,45.21,17800.0,45.36,45.38,45.21,45.21,17800.0
2014-11-18 13:50:00,45.21,45.23,45.09,45.09,16300.0,45.21,45.23,45.09,45.09,16300.0
2014-11-18 14:00:00,45.1,45.38,45.09,45.38,26100.0,45.1,45.38,45.09,45.38,26100.0
2014-11-18 14:10:00,45.39,45.42,45.24,45.24,24800.0,45.39,45.42,45.24,45.24,24800.0
2014-11-18 14:20:00,45.24,45.27,44.93,45.1,107100.0,45.24,45.27,44.93,45.1,107100.0
2014-11-18 14:30:00,45.12,45.41,45.04,45.36,213200.0,45.12,45.41,45.04,45.36,213200.0
2014-11-18 14:40:00,45.37,45.4,45.17,45.38,65600.0,45.37,45.4,45.17,45.38,65600.0
2014-11-18 14:50:00,45.38,45.46,45.27,45.27,73800.0,45.38,45.46,45.27,45.27,73800.0
2014-11-18 15:00:00,45.26,45.47,45.15,45.21,111800.0,45.26,45.47,45.15,45.21,111800.0
2014-11-18 15:10:00,45.22,45.39,45.15,45.17,54600.0,45.22,45.39,45.15,45.17,54600.0
2014-11-18 15:20:00,45.16,45.21,45.11,45.2,49900.0,45.16,45.21,45.11,45.2,49900.0
2014-11-18 15:30:00,45.2,45.21,45.03,45.15,68200.0,45.2,45.21,45.03,45.15,68200.0
2014-11-18 15:40:00,45.15,45.24,45.1,45.22,89100.0,45.15,45.24,45.1,45.22,89100.0
2014-11-18 15:50:00,45.21,45.28,44.78,44.8,387200.0,45.21,45.28,44.78,44.8,387200.0
2014-11-19 09:30:00,44.97,45.36,44.63,44.79,84400.0,44.97,45.36,44.63,44.79,84400.0
2014-11-19 09:40:00,44.79,45.05,44.62,44.98,43500.0,44.79,45.05,44.62,44.98,43500.0
2014-11-19 09:50:00,44.97,45.32,44.84,45.26,91900.0,44.97,45.32,44.84,45.26,91900.0
2014-11-19 10:00:00,45.27,45.29,45.08,45.18,46200.0,45.27,45.29,45.08,45.18,46200.0
2014-11-19 10:10:00,45.16,45.17,44.92,45.02,59600.0,45.16,45.17,44.92,45.02,59600.0
2014-11-19 10:20:00,45.03,45.19,44.95,44.99,14100.0,45.03,45.19,44.95,44.99,14100.0
2014-11-19 10:30:00,44.98,45.1,44.91,44.98,17700.0,44.98,45.1,44.91,44.98,17700.0
2014-11-19 10:40:00,44.98,44.99,44.71,44.76,40700.0,44.98,44.99,44.71,44.76,40700.0
2014-11-19 10:50:00,44.75,44.93,44.67,44.81,35500.0,44.75,44.93,44.67,44.81,35500.0
2014-11-19 11:00:00,44.83,44.93,44.71,44.91,21200.0,44.83,44.93,44.71,44.91,21200.0
2014-11-19 11:10:00,44.94,45.01,44.86,44.98,30000.0,44.94,45.01,44.86,44.98,30000.0
2014-11-19 11:20:00,44.99,45.07,44.92,44.92,28200.0,44.99,45.07,44.92,44.92,28200.0
2014-11-19 11:30:00,44.91,45.03,44.88,44.98,18000.0,44.91,45.03,44.88,44.98,18000.0
2014-11-19 11:40:00,44.98,45.17,44.98,45.13,19000.0,44.98,45.17,44.98,45.13,19000.0
2014-11-19 11:50:00,45.14,45.18,45.01,45.03,20200.0,45.14,45.18,45.01,45.03,20200.0
2014-11-19 12:00:00,45.03,45.15,45.03,45.1,10100.0,45.03,45.15,45.03,45.1,10100.0
2014-11-19 12:10:00,45.11,45.15,45.01,45.06,22100.0,45.11,45.15,45.01,45.06,22100.0
2014-11-19 12:20:00,45.06,45.17,45.02,45.02,15000.0,45.06,45.17,45.02,45.02,15000.0
2014-11-19 12:30:00,45.01,45.11,45.01,45.06,14400.0,45.01,45.11,45.01,45.06,14400.0
2014-11-19 12:40:00,45.07,45.18,45.01,45.05,32500.0,45.07,45.18,45.01,45.05,32500.0
2014-11-19 12:50:00,45.04,45.4,45.04,45.36,37500.0,45.04,45.4,45.04,45.36,37500.0
2014-11-19 13:00:00,45.33,45.49,45.33,45.45,30600.0,45.33,45.49,45.33,45.45,30600.0
2014-11-19 13:10:00,45.44,45.49,45.42,45.46,12100.0,45.44,45.49,45.42,45.46,12100.0
2014-11-19 13:20:00,45.46,45.52,45.4,45.4,15100.0,45.46,45.52,45.4,45.4,15100.0
2014-11-19 13:30:00,45.41,45.48,45.38,45.44,9600.0,45.41,45.48,45.38,45.44,9600.0
2014-11-19 13:40:00,45.45,45.52,45.42,45.42,17000.0,45.45,45.52,45.42,45.42,17000.0
2014-11-19 13:50:00,45.41,45.49,45.37,45.42,22400.0,45.41,45.49,45.37,45.42,22400.0
2014-11-19 14:00:00,45.44,45.55,45.38,45.47,26500.0,45.44,45.55,45.38,45.47,26500.0
2014-11-19 14:10:00,45.46,45.48,45.41,45.45,12500.0,45.46,45.48,45.41,45.45,12500.0
2014-11-19 14:20:00,45.43,45.46,45.31,45.32,33500.0,45.43,45.46,45.31,45.32,33500.0
2014-11-19 14:30:00,45.35,45.42,45.22,45.33,30400.0,45.35,45.42,45.22,45.33,30400.0
2014-11-19 14:40:00,45.34,45.35,45.15,45.15,18300.0,45.34,45.35,45.15,45.15,18300.0
2014-11-19 14:50:00,45.15,45.22,45.13,45.19,26100.0,45.15,45.22,45.13,45.19,26100.0
2014-11-19 15:00:00,45.2,45.2,45.05,45.07,64900.0,45.2,45.2,45.05,45.07,64900.0
2014-11-19 15:10:00,45.07,45.37,45.07,45.35,60300.0,45.07,45.37,45.07,45.35,60300.0
2014-11-19 15:20:00,45.36,45.5,45.3,45.41,40200.0,45.36,45.5,45.3,45.41,40200.0
2014-11-19 15:30:00,45.43,45.62,45.43,45.6,50500.0,45.43,45.62,45.43,45.6,50500.0
2014-11-19 15:40:00,45.59,45.66,45.49,45.66,74600.0,45.59,45.66,45.49,45.66,74600.0
2014-11-19 15:50:00,45.65,45.69,45.55,45.57,97000.0,45.65,45.69,45.55,45.57,97000.0
2014-11-20 09:30:00,45.6,46.2,45.3,46.19,103400.0,45.6,46.2,45.3,46.19,103400.0
2014-11-20 09:40:00,46.19,46.82,46.13,46.61,179400.0,46.19,46.82,46.13,46.61,179400.0
2014-11-20 09:50:00,46.7,47.14,46.53,47.02,134300.0,46.7,47.14,46.53,47.02,134300.0
2014-11-20 10:00:00,47.02,47.18,46.93,47.02,94700.0,47.02,47.18,46.93,47.02,94700.0
2014-11-20 10:10:00,47.02,47.14,46.52,46.58,218700.0,47.02,47.14,46.52,46.58,218700.0
2014-11-20 10:20:00,46.58,46.77,46.52,46.61,86200.0,46.58,46.77,46.52,46.61,86200.0
2014-11-20 10:30:00,46.62,46.7,46.42,46.44,104700.0,46.62,46.7,46.42,46.44,104700.0
2014-11-20 10:40:00,46.45,46.69,46.44,46.67,76300.0,46.45,46.69,46.44,46.67,76300.0
2014-11-20 10:50:00,46.65,46.71,46.51,46.6,30400.0,46.65,46.71,46.51,46.6,30400.0
2014-11-20 11:00:00,46.59,46.63,46.34,46.62,78500.0,46.59,46.63,46.34,46.62,78500.0
2014-11-20 11:10:00,46.57,46.68,46.4,46.44,84400.0,46.57,46.68,46.4,46.44,84400.0
2014-11-20 11:20:00,46.45,46.77,46.45,46.61,75800.0,46.45,46.77,46.45,46.61,75800.0
2014-11-20 11:30:00,46.63,46.67,46.56,46.67,23500.0,46.63,46.67,46.56,46.67,23500.0
2014-11-20 11:40:00,46.67,46.88,46.63,46.82,31400.0,46.67,46.88,46.63,46.82,31400.0
2014-11-20 11:50:00,46.81,46.93,46.75,46.81,22800.0,46.81,46.93,46.75,46.81,22800.0
2014-11-20 12:00:00,46.81,46.83,46.72,46.74,23600.0,46.81,46.83,46.72,46.74,23600.0
2014-11-20 12:10:00,46.74,46.83,46.65,46.83,40600.0,46.74,46.83,46.65,46.83,40600.0
2014-11-20 12:20:00,46.82,46.83,46.74,46.77,19900.0,46.82,46.83,46.74,46.77,19900.0
2014-11-20 12:30:00,46.75,46.94,46.64,46.74,46400.0,46.75,46.94,46.64,46.74,46400.0
2014-11-20 12:40:00,46.75,46.76,46.59,46.72,33100.0,46.75,46.76,46.59,46.72,33100.0
2014-11-20 12:50:00,46.72,46.81,46.71,46.76,26700.0,46.72,46.81,46.71,46.76,26700.0
2014-11-20 13:00:00,46.78,46.87,46.76,46.81,27300.0,46.78,46.87,46.76,46.81,27300.0
2014-11-20 13:10:00,46.81,46.88,46.57,46.67,30700.0,46.81,46.88,46.57,46.67,30700.0
2014-11-20 13:20:00,46.65,46.7,46.63,46.7,20100.0,46.65,46.7,46.63,46.7,20100.0
2014-11-20 13:30:00,46.7,46.7,46.59,46.59,21600.0,46.7,46.7,46.59,46.59,21600.0
2014-11-20 13:40:00,46.59,46.61,46.47,46.47,39500.0,46.59,46.61,46.47,46.47,39500.0
2014-11-20 13:50:00,46.46,46.5,46.45,46.47,14300.0,46.46,46.5,46.45,46.47,14300.0
2014-11-20 14:00:00,46.49,46.63,46.49,46.61,24800.0,46.49,46.63,46.49,46.61,24800.0
2014-11-20 14:10:00,46.61,46.63,46.56,46.56,11200.0,46.61,46.63,46.56,46.56,11200.0
2014-11-20 14:20:00,46.57,46.57,46.43,46.48,60900.0,46.57,46.57,46.43,46.48,60900.0
2014-11-20 14:30:00,46.5,46.5,46.28,46.28,48900.0,46.5,46.5,46.28,46.28,48900.0
2014-11-20 14:40:00,46.31,46.35,46.25,46.26,31800.0,46.31,46.35,46.25,46.26,31800.0
2014-11-20 14:50:00,46.26,46.3,46.05,46.05,50200.0,46.26,46.3,46.05,46.05,50200.0
2014-11-20 15:00:00,46.04,46.08,45.66,45.77,149400.0,46.04,46.08,45.66,45.77,149400.0
2014-11-20 15:10:00,45.79,45.95,45.7,45.94,68800.0,45.79,45.95,45.7,45.94,68800.0
2014-11-20 15:20:00,45.94,45.99,45.84,45.85,59900.0,45.94,45.99,45.84,45.85,59900.0
2014-11-20 15:30:00,45.87,45.95,45.79,45.9,106000.0,45.87,45.95,45.79,45.9,106000.0
2014-11-20 15:40:00,45.9,46.03,45.9,46.02,163700.0,45.9,46.03,45.9,46.02,163700.0
2014-11-20 15:50:00,46.03,46.05,45.83,45.88,171800.0,46.03,46.05,45.83,45.88,171800.0
2014-11-21 09:30:00,46.6,46.75,46.41,46.51,115000.0,46.6,46.75,46.41,46.51,115000.0
2014-11-21 09:40:00,46.51,46.6,46.16,46.17,89900.0,46.51,46.6,46.16,46.17,89900.0
2014-11-21 09:50:00,46.2,46.37,46.2,46.33,149100.0,46.2,46.37,46.2,46.33,149100.0
2014-11-21 10:00:00,46.33,46.37,46.12,46.23,67500.0,46.33,46.37,46.12,46.23,67500.0
2014-11-21 10:10:00,46.25,46.26,45.94,46.03,146800.0,46.25,46.26,45.94,46.03,146800.0
2014-11-21 10:20:00,46.03,46.34,46.01,46.33,95600.0,46.03,46.34,46.01,46.33,95600.0
2014-11-21 10:30:00,46.32,46.4,46.28,46.28,35700.0,46.32,46.4,46.28,46.28,35700.0
2014-11-21 10:40:00,46.29,46.32,46.19,46.2,37100.0,46.29,46.32,46.19,46.2,37100.0
2014-11-21 10:50:00,46.19,46.2,46.12,46.14,40700.0,46.19,46.2,46.12,46.14,40700.0
2014-11-21 11:00:00,46.14,46.15,46.06,46.06,37500.0,46.14,46.15,46.06,46.06,37500.0
2014-11-21 11:10:00,46.05,46.17,46.05,46.15,16200.0,46.05,46.17,46.05,46.15,16200.0
2014-11-21 11:20:00,46.15,46.43,46.14,46.42,46300.0,46.15,46.43,46.14,46.42,46300.0
2014-11-21 11:30:00,46.43,46.56,46.43,46.51,55100.0,46.43,46.56,46.43,46.51,55100.0
2014-11-21 11:40:00,46.47,46.51,46.39,46.48,42800.0,46.47,46.51,46.39,46.48,42800.0
2014-11-21 11:50:00,46.5,46.61,46.5,46.56,21700.0,46.5,46.61,46.5,46.56,21700.0
2014-11-21 12:00:00,46.57,46.57,46.5,46.52,9800.0,46.57,46.57,46.5,46.52,9800.0
2014-11-21 12:10:00,46.51,46.51,46.38,46.41,14700.0,46.51,46.51,46.38,46.41,14700.0
2014-11-21 12:20:00,46.41,46.51,46.39,46.48,17100.0,46.41,46.51,46.39,46.48,17100.0
2014-11-21 12:30:00,46.5,46.69,46.49,46.53,47300.0,46.5,46.69,46.49,46.53,47300.0
2014-11-21 12:40:00,46.53,46.72,46.52,46.7,25500.0,46.53,46.72,46.52,46.7,25500.0
2014-11-21 12:50:00,46.71,46.83,46.6,46.61,43700.0,46.71,46.83,46.6,46.61,43700.0
2014-11-21 13:00:00,46.61,46.78,46.61,46.73,37000.0,46.61,46.78,46.61,46.73,37000.0
2014-11-21 13:10:00,46.72,46.86,46.63,46.83,54200.0,46.72,46.86,46.63,46.83,54200.0
2014-11-21 13:20:00,46.8,47.15,46.8,47.0,154900.0,46.8,47.15,46.8,47.0,154900.0
2014-11-21 13:30:00,47.02,47.02,46.82,46.96,43100.0,47.02,47.02,46.82,46.96,43100.0
2014-11-21 13:40:00,46.96,47.04,46.86,47.02,36500.0,46.96,47.04,46.86,47.02,36500.0
2014-11-21 13:50:00,47.02,47.03,46.9,46.92,25000.0,47.02,47.03,46.9,46.92,25000.0
2014-11-21 14:00:00,46.92,46.96,46.86,46.86,40500.0,46.92,46.96,46.86,46.86,40500.0
2014-11-21 14:10:00,46.86,46.9,46.82,46.89,47500.0,46.86,46.9,46.82,46.89,47500.0
2014-11-21 14:20:00,46.89,46.93,46.83,46.85,42300.0,46.89,46.93,46.83,46.85,42300.0
2014-11-21 14:30:00,46.88,46.9,46.8,46.84,24600.0,46.88,46.9,46.8,46.84,24600.0
2014-11-21 14:40:00,46.85,46.92,46.85,46.9,29300.0,46.85,46.92,46.85,46.9,29300.0
2014-11-21 14:50:00,46.91,46.91,46.86,46.88,22200.0,46.91,46.91,46.86,46.88,22200.0
2014-11-21 15:00:00,46.88,46.95,46.87,46.94,24400.0,46.88,46.95,46.87,46.94,24400.0
2014-11-21 15:10:00,46.94,47.07,46.92,46.97,69100.0,46.94,47.07,46.92,46.97,69100.0
2014-11-21 15:20:00,46.96,47.02,46.86,46.87,62500.0,46.96,47.02,46.86,46.87,62500.0
2014-11-21 15:30:00,46.88,46.93,46.79,46.84,80600.0,46.88,46.93,46.79,46.84,80600.0
2014-11-21 15:40:00,46.84,46.98,46.83,46.98,81400.0,46.84,46.98,46.83,46.98,81400.0
2014-11-21 15:50:00,46.97,46.98,46.85,46.92,145700.0,46.97,46.98,46.85,46.92,145700.0
2014-11-24 09:30:00,46.9,47.19,46.6,46.85,411000.0,46.9,47.19,46.6,46.85,411000.0
2014-11-24 09:40:00,46.85,47.1,46.79,46.97,106900.0,46.85,47.1,46.79,46.97,106900.0
2014-11-24 09:50:00,46.98,47.18,46.98,47.0,74300.0,46.98,47.18,46.98,47.0,74300.0
2014-11-24 10:00:00,46.98,47.32,46.98,47.14,101700.0,46.98,47.32,46.98,47.14,101700.0
2014-11-24 10:10:00,47.09,47.28,46.81,46.84,441800.0,47.09,47.28,46.81,46.84,441800.0
2014-11-24 10:20:00,46.84,46.99,46.34,46.52,222000.0,46.84,46.99,46.34,46.52,222000.0
2014-11-24 10:30:00,46.53,46.63,46.3,46.36,117400.0,46.53,46.63,46.3,46.36,117400.0
2014-11-24 10:40:00,46.35,46.55,46.34,46.47,54200.0,46.35,46.55,46.34,46.47,54200.0
2014-11-24 10:50:00,46.46,46.51,46.35,46.36,78700.0,46.46,46.51,46.35,46.36,78700.0
2014-11-24 11:00:00,46.38,46.52,46.34,46.5,51200.0,46.38,46.52,46.34,46.5,51200.0
2014-11-24 11:10:00,46.51,46.51,46.42,46.47,38100.0,46.51,46.51,46.42,46.47,38100.0
2014-11-24 11:20:00,46.46,46.52,46.38,46.5,31100.0,46.46,46.52,46.38,46.5,31100.0
2014-11-24 11:30:00,46.5,46.7,46.49,46.62,141100.0,46.5,46.7,46.49,46.62,141100.0
2014-11-24 11:40:00,46.62,46.75,46.52,46.69,26900.0,46.62,46.75,46.52,46.69,26900.0
2014-11-24 11:50:00,46.69,46.73,46.6,46.71,17300.0,46.69,46.73,46.6,46.71,17300.0
2014-11-24 12:00:00,46.7,46.78,46.7,46.76,41600.0,46.7,46.78,46.7,46.76,41600.0
2014-11-24 12:10:00,46.76,46.82,46.71,46.81,25300.0,46.76,46.82,46.71,46.81,25300.0
2014-11-24 12:20:00,46.81,46.87,46.79,46.79,16100.0,46.81,46.87,46.79,46.79,16100.0
2014-11-24 12:30:00,46.79,46.81,46.74,46.77,108600.0,46.79,46.81,46.74,46.77,108600.0
2014-11-24 12:40:00,46.77,46.79,46.73,46.79,18300.0,46.77,46.79,46.73,46.79,18300.0
2014-11-24 12:50:00,46.8,46.85,46.72,46.73,13100.0,46.8,46.85,46.72,46.73,13100.0
2014-11-24 13:00:00,46.76,46.77,46.73,46.75,29100.0,46.76,46.77,46.73,46.75,29100.0
2014-11-24 13:10:00,46.75,46.83,46.73,46.82,18300.0,46.75,46.83,46.73,46.82,18300.0
2014-11-24 13:20:00,46.82,46.85,46.79,46.84,109700.0,46.82,46.85,46.79,46.84,109700.0
2014-11-24 13:30:00,46.83,46.87,46.79,46.79,12700.0,46.83,46.87,46.79,46.79,12700.0
2014-11-24 13:40:00,46.79,46.8,46.72,46.77,57800.0,46.79,46.8,46.72,46.77,57800.0
2014-11-24 13:50:00,46.78,46.78,46.74,46.75,107800.0,46.78,46.78,46.74,46.75,107800.0
2014-11-24 14:00:00,46.76,46.95,46.73,46.92,17800.0,46.76,46.95,46.73,46.92,17800.0
2014-11-24 14:10:00,46.95,46.95,46.87,46.91,14500.0,46.95,46.95,46.87,46.91,14500.0
2014-11-24 14:20:00,46.91,46.97,46.88,46.94,115500.0,46.91,46.97,46.88,46.94,115500.0
2014-11-24 14:30:00,46.95,46.96,46.75,46.75,39900.0,46.95,46.96,46.75,46.75,39900.0
2014-11-24 14:40:00,46.75,46.78,46.75,46.78,30700.0,46.75,46.78,46.75,46.78,30700.0
2014-11-24 14:50:00,46.78,46.79,46.63,46.65,187500.0,46.78,46.79,46.63,46.65,187500.0
2014-11-24 15:00:00,46.66,46.79,46.65,46.71,116200.0,46.66,46.79,46.65,46.71,116200.0
2014-11-24 15:10:00,46.72,46.87,46.72,46.86,22100.0,46.72,46.87,46.72,46.86,22100.0
2014-11-24 15:20:00,46.86,46.86,46.75,46.76,39700.0,46.86,46.86,46.75,46.76,39700.0
2014-11-24 15:30:00,46.76,46.87,46.76,46.8,63100.0,46.76,46.87,46.76,46.8,63100.0
2014-11-24 15:40:00,46.8,46.85,46.72,46.84,96000.0,46.8,46.85,46.72,46.84,96000.0
2014-11-24 15:50:00,46.82,46.98,46.8,46.95,205700.0,46.82,46.98,46.8,46.95,205700.0
2014-11-25 09:30:00,47.39,48.5,47.15,48.44,278200.0,47.39,48.5,47.15,48.44,278200.0
2014-11-25 09:40:00,48.44,49.34,48.41,49.18,371900.0,48.44,49.34,48.41,49.18,371900.0
2014-11-25 09:50:00,49.19,49.28,48.11,48.4,1038000.0,49.19,49.28,48.11,48.4,1038000.0
2014-11-25 10:00:00,48.11,48.4,48.0,48.11,301000.0,48.11,48.4,48.0,48.11,301000.0
2014-11-25 10:10:00,48.11,48.44,48.1,48.37,121800.0,48.11,48.44,48.1,48.37,121800.0
2014-11-25 10:20:00,48.4,48.55,48.33,48.53,133700.0,48.4,48.55,48.33,48.53,133700.0
2014-11-25 10:30:00,48.53,48.56,48.34,48.38,76800.0,48.53,48.56,48.34,48.38,76800.0
2014-11-25 10:40:00,48.38,48.41,48.27,48.4,103300.0,48.38,48.41,48.27,48.4,103300.0
2014-11-25 10:50:00,48.39,48.44,48.35,48.44,82900.0,48.39,48.44,48.35,48.44,82900.0
2014-11-25 11:00:00,48.44,48.51,48.33,48.5,83200.0,48.44,48.51,48.33,48.5,83200.0
2014-11-25 11:10:00,48.5,48.63,48.49,48.51,63400.0,48.5,48.63,48.49,48.51,63400.0
2014-11-25 11:20:00,48.5,48.63,48.48,48.49,63500.0,48.5,48.63,48.48,48.49,63500.0
2014-11-25 11:30:00,48.46,48.63,48.3,48.63,77100.0,48.46,48.63,48.3,48.63,77100.0
2014-11-25 11:40:00,48.64,48.9,48.63,48.9,95900.0,48.64,48.9,48.63,48.9,95900.0
2014-11-25 11:50:00,48.9,49.09,48.87,49.02,131000.0,48.9,49.09,48.87,49.02,131000.0
2014-11-25 12:00:00,49.0,49.17,48.99,49.05,86300.0,49.0,49.17,48.99,49.05,86300.0
2014-11-25 12:10:00,49.07,49.08,48.88,48.88,88400.0,49.07,49.08,48.88,48.88,88400.0
2014-11-25 12:20:00,48.9,48.9,48.6,48.69,122300.0,48.9,48.9,48.6,48.69,122300.0
2014-11-25 12:30:00,48.68,48.9,48.65,48.89,26700.0,48.68,48.9,48.65,48.89,26700.0
2014-11-25 12:40:00,48.89,48.98,48.8,48.8,32600.0,48.89,48.98,48.8,48.8,32600.0
2014-11-25 12:50:00,48.8,48.86,48.74,48.83,37800.0,48.8,48.86,48.74,48.83,37800.0
2014-11-25 13:00:00,48.83,48.85,48.79,48.84,33100.0,48.83,48.85,48.79,48.84,33100.0
2014-11-25 13:10:00,48.84,49.01,48.83,49.0,47400.0,48.84,49.01,48.83,49.0,47400.0
2014-11-25 13:20:00,48.99,49.04,48.86,48.9,43100.0,48.99,49.04,48.86,48.9,43100.0
2014-11-25 13:30:00,48.89,48.91,48.81,48.86,130900.0,48.89,48.91,48.81,48.86,130900.0
2014-11-25 13:40:00,48.87,48.91,48.84,48.86,36200.0,48.87,48.91,48.84,48.86,36200.0
2014-11-25 13:50:00,48.87,48.92,48.82,48.86,55800.0,48.87,48.92,48.82,48.86,55800.0
2014-11-25 14:00:00,48.88,49.08,48.86,49.01,63000.0,48.88,49.08,48.86,49.01,63000.0
2014-11-25 14:10:00,49.03,49.03,48.98,49.01,35700.0,49.03,49.03,48.98,49.01,35700.0
2014-11-25 14:20:00,49.0,49.04,48.92,48.93,22600.0,49.0,49.04,48.92,48.93,22600.0
2014-11-25 14:30:00,48.92,48.94,48.81,48.9,77800.0,48.92,48.94,48.81,48.9,77800.0
2014-11-25 14:40:00,48.89,48.91,48.69,48.73,31300.0,48.89,48.91,48.69,48.73,31300.0
2014-11-25 14:50:00,48.72,48.72,48.57,48.64,40700.0,48.72,48.72,48.57,48.64,40700.0
2014-11-25 15:00:00,48.64,48.79,48.63,48.68,42800.0,48.64,48.79,48.63,48.68,42800.0
2014-11-25 15:10:00,48.68,48.73,48.67,48.7,38000.0,48.68,48.73,48.67,48.7,38000.0
2014-11-25 15:20:00,48.71,48.87,48.69,48.86,57100.0,48.71,48.87,48.69,48.86,57100.0
2014-11-25 15:30:00,48.86,48.86,48.73,48.74,105200.0,48.86,48.86,48.73,48.74,105200.0
2014-11-25 15:40:00,48.73,48.78,48.66,48.71,149600.0,48.73,48.78,48.66,48.71,149600.0
2014-11-25 15:50:00,48.71,48.74,48.56,48.66,258200.0,48.71,48.74,48.56,48.66,258200.0
2014-11-26 09:30:00,49.08,49.2,48.0,48.15,164200.0,49.08,49.2,48.0,48.15,164200.0
2014-11-26 09:40:00,48.18,48.58,48.1,48.28,92800.0,48.18,48.58,48.1,48.28,92800.0
2014-11-26 09:50:00,48.27,48.47,48.27,48.36,26600.0,48.27,48.47,48.27,48.36,26600.0
2014-11-26 10:00:00,48.36,48.45,48.25,48.27,45500.0,48.36,48.45,48.25,48.27,45500.0
2014-11-26 10:10:00,48.3,48.49,48.3,48.49,30300.0,48.3,48.49,48.3,48.49,30300.0
2014-11-26 10:20:00,48.5,48.67,48.46,48.54,25600.0,48.5,48.67,48.46,48.54,25600.0
2014-11-26 10:30:00,48.53,48.53,48.2,48.2,35800.0,48.53,48.53,48.2,48.2,35800.0
2014-11-26 10:40:00,48.2,48.2,48.02,48.02,31800.0,48.2,48.2,48.02,48.02,31800.0
2014-11-26 10:50:00,48.03,48.08,47.86,47.89,67500.0,48.03,48.08,47.86,47.89,67500.0
2014-11-26 11:00:00,47.89,48.12,47.89,48.06,26500.0,47.89,48.12,47.89,48.06,26500.0
2014-11-26 11:10:00,48.05,48.13,47.91,48.03,31500.0,48.05,48.13,47.91,48.03,31500.0
2014-11-26 11:20:00,48.0,48.06,47.9,47.91,28900.0,48.0,48.06,47.9,47.91,28900.0
2014-11-26 11:30:00,47.91,48.09,47.91,48.04,28900.0,47.91,48.09,47.91,48.04,28900.0
2014-11-26 11:40:00,48.04,48.19,48.03,48.17,27500.0,48.04,48.19,48.03,48.17,27500.0
2014-11-26 11:50:00,48.16,48.23,48.03,48.05,13500.0,48.16,48.23,48.03,48.05,13500.0
2014-11-26 12:00:00,48.04,48.07,47.99,47.99,12500.0,48.04,48.07,47.99,47.99,12500.0
2014-11-26 12:10:00,47.97,48.19,47.94,48.13,18800.0,47.97,48.19,47.94,48.13,18800.0
2014-11-26 12:20:00,48.12,48.14,48.04,48.08,14900.0,48.12,48.14,48.04,48.08,14900.0
2014-11-26 12:30:00,48.07,48.14,48.03,48.03,9300.0,48.07,48.14,48.03,48.03,9300.0
2014-11-26 12:40:00,48.02,48.18,47.97,48.06,20500.0,48.02,48.18,47.97,48.06,20500.0
2014-11-26 12:50:00,48.08,48.09,48.0,48.05,10700.0,48.08,48.09,48.0,48.05,10700.0
2014-11-26 13:00:00,48.04,48.1,48.04,48.08,8200.0,48.04,48.1,48.04,48.08,8200.0
2014-11-26 13:10:00,48.09,48.17,48.05,48.1,17300.0,48.09,48.17,48.05,48.1,17300.0
2014-11-26 13:20:00,48.1,48.18,48.05,48.05,24000.0,48.1,48.18,48.05,48.05,24000.0
2014-11-26 13:30:00,48.03,48.05,47.95,48.01,32300.0,48.03,48.05,47.95,48.01,32300.0
2014-11-26 13:40:00,48.01,48.1,47.97,48.01,19700.0,48.01,48.1,47.97,48.01,19700.0
2014-11-26 13:50:00,48.0,48.01,47.94,47.95,17900.0,48.0,48.01,47.94,47.95,17900.0
2014-11-26 14:00:00,47.95,48.12,47.94,48.11,23100.0,47.95,48.12,47.94,48.11,23100.0
2014-11-26 14:10:00,48.12,48.18,48.0,48.03,37200.0,48.12,48.18,48.0,48.03,37200.0
2014-11-26 14:20:00,48.02,48.08,47.95,47.98,21100.0,48.02,48.08,47.95,47.98,21100.0
2014-11-26 14:30:00,47.97,48.16,47.94,48.09,31700.0,47.97,48.16,47.94,48.09,31700.0
2014-11-26 14:40:00,48.1,48.15,48.1,48.12,17200.0,48.1,48.15,48.1,48.12,17200.0
2014-11-26 14:50:00,48.11,48.18,48.01,48.15,25100.0,48.11,48.18,48.01,48.15,25100.0
2014-11-26 15:00:00,48.13,48.2,48.09,48.13,27700.0,48.13,48.2,48.09,48.13,27700.0
2014-11-26 15:10:00,48.14,48.31,48.11,48.3,51400.0,48.14,48.31,48.11,48.3,51400.0
2014-11-26 15:20:00,48.3,48.34,48.25,48.31,80300.0,48.3,48.34,48.25,48.31,80300.0
2014-11-26 15:30:00,48.31,48.34,48.2,48.3,60300.0,48.31,48.34,48.2,48.3,60300.0
2014-11-26 15:40:00,48.3,48.37,48.28,48.3,66700.0,48.3,48.37,48.28,48.3,66700.0
2014-11-26 15:50:00,48.3,48.42,48.29,48.34,145300.0,48.3,48.42,48.29,48.34,145300.0
2014-11-28 09:30:00,48.63,48.8,48.26,48.46,48000.0,48.63,48.8,48.26,48.46,48000.0
2014-11-28 09:40:00,48.38,48.63,48.37,48.63,67000.0,48.38,48.63,48.37,48.63,67000.0
2014-11-28 09:50:00,48.6,48.88,48.58,48.85,56700.0,48.6,48.88,48.58,48.85,56700.0
2014-11-28 10:00:00,48.87,48.93,48.7,48.81,29100.0,48.87,48.93,48.7,48.81,29100.0
2014-11-28 10:10:00,48.86,48.86,48.73,48.79,34100.0,48.86,48.86,48.73,48.79,34100.0
2014-11-28 10:20:00,48.8,48.8,48.44,48.52,60900.0,48.8,48.8,48.44,48.52,60900.0
2014-11-28 10:30:00,48.49,48.6,48.41,48.51,34000.0,48.49,48.6,48.41,48.51,34000.0
2014-11-28 10:40:00,48.56,48.66,48.37,48.47,32500.0,48.56,48.66,48.37,48.47,32500.0
2014-11-28 10:50:00,48.47,48.51,48.4,48.45,19400.0,48.47,48.51,48.4,48.45,19400.0
2014-11-28 11:00:00,48.46,48.6,48.44,48.58,30000.0,48.46,48.6,48.44,48.58,30000.0
2014-11-28 11:10:00,48.58,48.65,48.49,48.49,26600.0,48.58,48.65,48.49,48.49,26600.0
2014-11-28 11:20:00,48.5,48.52,48.4,48.42,23700.0,48.5,48.52,48.4,48.42,23700.0
2014-11-28 11:30:00,48.42,48.54,48.42,48.54,14800.0,48.42,48.54,48.42,48.54,14800.0
2014-11-28 11:40:00,48.54,48.59,48.5,48.52,29400.0,48.54,48.59,48.5,48.52,29400.0
2014-11-28 11:50:00,48.52,48.53,48.47,48.51,17900.0,48.52,48.53,48.47,48.51,17900.0
2014-11-28 12:00:00,48.49,48.56,48.46,48.46,30300.0,48.49,48.56,48.46,48.46,30300.0
2014-11-28 12:10:00,48.47,48.57,48.43,48.44,21100.0,48.47,48.57,48.43,48.44,21100.0
2014-11-28 12:20:00,48.44,48.46,48.4,48.4,27000.0,48.44,48.46,48.4,48.4,27000.0
2014-11-28 12:30:00,48.41,48.5,48.3,48.3,42400.0,48.41,48.5,48.3,48.3,42400.0
2014-11-28 12:40:00,48.3,48.31,48.15,48.2,77800.0,48.3,48.31,48.15,48.2,77800.0
2014-11-28 12:50:00,48.21,48.34,48.12,48.19,112100.0,48.21,48.34,48.12,48.19,112100.0
2014-12-01 09:30:00,48.19,48.23,47.6,48.02,102700.0,48.19,48.23,47.6,48.02,102700.0
2014-12-01 09:40:00,48.0,48.01,47.62,47.69,100700.0,48.0,48.01,47.62,47.69,100700.0
2014-12-01 09:50:00,47.71,47.74,47.4,47.44,193300.0,47.71,47.74,47.4,47.44,193300.0
2014-12-01 10:00:00,47.44,47.64,47.44,47.55,55300.0,47.44,47.64,47.44,47.55,55300.0
2014-12-01 10:10:00,47.52,47.63,47.47,47.52,55100.0,47.52,47.63,47.47,47.52,55100.0
2014-12-01 10:20:00,47.5,47.63,47.4,47.46,98400.0,47.5,47.63,47.4,47.46,98400.0
2014-12-01 10:30:00,47.46,47.48,47.39,47.44,50600.0,47.46,47.48,47.39,47.44,50600.0
2014-12-01 10:40:00,47.44,47.45,47.35,47.43,45900.0,47.44,47.45,47.35,47.43,45900.0
2014-12-01 10:50:00,47.43,47.52,47.34,47.35,50700.0,47.43,47.52,47.34,47.35,50700.0
2014-12-01 11:00:00,47.35,47.53,47.35,47.5,80600.0,47.35,47.53,47.35,47.5,80600.0
2014-12-01 11:10:00,47.51,47.59,47.43,47.59,34300.0,47.51,47.59,47.43,47.59,34300.0
2014-12-01 11:20:00,47.59,47.61,47.54,47.61,23300.0,47.59,47.61,47.54,47.61,23300.0
2014-12-01 11:30:00,47.62,47.67,47.51,47.57,38200.0,47.62,47.67,47.51,47.57,38200.0
2014-12-01 11:40:00,47.56,47.59,47.49,47.54,68500.0,47.56,47.59,47.49,47.54,68500.0
2014-12-01 11:50:00,47.54,47.57,47.44,47.45,49700.0,47.54,47.57,47.44,47.45,49700.0
2014-12-01 12:00:00,47.45,47.48,47.44,47.44,11800.0,47.45,47.48,47.44,47.44,11800.0
2014-12-01 12:10:00,47.47,47.54,47.45,47.54,30200.0,47.47,47.54,47.45,47.54,30200.0
2014-12-01 12:20:00,47.54,47.55,47.33,47.36,75900.0,47.54,47.55,47.33,47.36,75900.0
2014-12-01 12:30:00,47.36,47.42,47.34,47.36,67400.0,47.36,47.42,47.34,47.36,67400.0
2014-12-01 12:40:00,47.36,47.39,47.31,47.36,24000.0,47.36,47.39,47.31,47.36,24000.0
2014-12-01 12:50:00,47.36,47.45,47.36,47.43,29100.0,47.36,47.45,47.36,47.43,29100.0
2014-12-01 13:00:00,47.43,47.46,47.38,47.39,33400.0,47.43,47.46,47.38,47.39,33400.0
2014-12-01 13:10:00,47.4,47.46,47.37,47.37,49200.0,47.4,47.46,47.37,47.37,49200.0
2014-12-01 13:20:00,47.37,47.42,47.27,47.29,56600.0,47.37,47.42,47.27,47.29,56600.0
2014-12-01 13:30:00,47.29,47.31,47.21,47.25,37300.0,47.29,47.31,47.21,47.25,37300.0
2014-12-01 13:40:00,47.26,47.3,47.24,47.26,31600.0,47.26,47.3,47.24,47.26,31600.0
2014-12-01 13:50:00,47.26,47.29,47.2,47.27,53900.0,47.26,47.29,47.2,47.27,53900.0
2014-12-01 14:00:00,47.26,47.39,47.25,47.32,29300.0,47.26,47.39,47.25,47.32,29300.0
2014-12-01 14:10:00,47.32,47.32,47.1,47.1,49100.0,47.32,47.32,47.1,47.1,49100.0
2014-12-01 14:20:00,47.1,47.1,47.01,47.07,50600.0,47.1,47.1,47.01,47.07,50600.0
2014-12-01 14:30:00,47.08,47.1,47.04,47.09,102500.0,47.08,47.1,47.04,47.09,102500.0
2014-12-01 14:40:00,47.09,47.1,46.88,46.92,144900.0,47.09,47.1,46.88,46.92,144900.0
2014-12-01 14:50:00,46.91,46.92,46.82,46.83,60500.0,46.91,46.92,46.82,46.83,60500.0
2014-12-01 15:00:00,46.83,46.91,46.82,46.86,38500.0,46.83,46.91,46.82,46.86,38500.0
2014-12-01 15:10:00,46.86,46.95,46.85,46.92,43000.0,46.86,46.95,46.85,46.92,43000.0
2014-12-01 15:20:00,46.92,46.95,46.87,46.88,71500.0,46.92,46.95,46.87,46.88,71500.0
2014-12-01 15:30:00,46.87,46.92,46.86,46.9,44100.0,46.87,46.92,46.86,46.9,44100.0
2014-12-01 15:40:00,46.91,46.96,46.88,46.89,88600.0,46.91,46.96,46.88,46.89,88600.0
2014-12-01 15:50:00,46.89,47.11,46.85,47.04,219800.0,46.89,47.11,46.85,47.04,219800.0
2014-12-02 09:30:00,46.49,46.86,46.47,46.74,104400.0,46.49,46.86,46.47,46.74,104400.0
2014-12-02 09:40:00,46.72,46.72,46.5,46.62,54500.0,46.72,46.72,46.5,46.62,54500.0
2014-12-02 09:50:00,46.6,46.82,46.3,46.8,73500.0,46.6,46.82,46.3,46.8,73500.0
2014-12-02 10:00:00,46.77,47.0,46.62,47.0,49500.0,46.77,47.0,46.62,47.0,49500.0
2014-12-02 10:10:00,46.96,46.97,46.64,46.64,35100.0,46.96,46.97,46.64,46.64,35100.0
2014-12-02 10:20:00,46.67,46.67,46.34,46.34,41700.0,46.67,46.67,46.34,46.34,41700.0
2014-12-02 10:30:00,46.35,46.35,46.11,46.12,88900.0,46.35,46.35,46.11,46.12,88900.0
2014-12-02 10:40:00,46.11,46.14,46.01,46.11,57400.0,46.11,46.14,46.01,46.11,57400.0
2014-12-02 10:50:00,46.11,46.12,46.0,46.09,48700.0,46.11,46.12,46.0,46.09,48700.0
2014-12-02 11:00:00,46.1,46.15,46.04,46.05,50000.0,46.1,46.15,46.04,46.05,50000.0
2014-12-02 11:10:00,46.07,46.28,46.05,46.24,48500.0,46.07,46.28,46.05,46.24,48500.0
2014-12-02 11:20:00,46.24,46.24,45.95,46.04,50400.0,46.24,46.24,45.95,46.04,50400.0
2014-12-02 11:30:00,46.03,46.04,45.9,45.95,30000.0,46.03,46.04,45.9,45.95,30000.0
2014-12-02 11:40:00,45.94,45.95,45.81,45.84,27200.0,45.94,45.95,45.81,45.84,27200.0
2014-12-02 11:50:00,45.83,45.99,45.83,45.98,54400.0,45.83,45.99,45.83,45.98,54400.0
2014-12-02 12:00:00,45.97,46.06,45.91,46.04,39500.0,45.97,46.06,45.91,46.04,39500.0
2014-12-02 12:10:00,46.04,46.06,45.95,46.01,26400.0,46.04,46.06,45.95,46.01,26400.0
2014-12-02 12:20:00,46.02,46.04,45.96,46.0,31700.0,46.02,46.04,45.96,46.0,31700.0
2014-12-02 12:30:00,45.99,46.03,45.97,46.0,23800.0,45.99,46.03,45.97,46.0,23800.0
2014-12-02 12:40:00,46.0,46.03,45.98,46.01,22400.0,46.0,46.03,45.98,46.01,22400.0
2014-12-02 12:50:00,46.0,46.01,45.98,46.0,30100.0,46.0,46.01,45.98,46.0,30100.0
2014-12-02 13:00:00,46.0,46.02,45.93,45.94,24600.0,46.0,46.02,45.93,45.94,24600.0
2014-12-02 13:10:00,45.92,45.93,45.84,45.91,33200.0,45.92,45.93,45.84,45.91,33200.0
2014-12-02 13:20:00,45.91,46.05,45.87,46.03,27300.0,45.91,46.05,45.87,46.03,27300.0
2014-12-02 13:30:00,46.04,46.05,45.98,46.01,29200.0,46.04,46.05,45.98,46.01,29200.0
2014-12-02 13:40:00,46.0,46.11,45.99,46.09,37400.0,46.0,46.11,45.99,46.09,37400.0
2014-12-02 13:50:00,46.09,46.09,45.98,46.0,31700.0,46.09,46.09,45.98,46.0,31700.0
2014-12-02 14:00:00,46.01,46.11,45.98,46.0,19300.0,46.01,46.11,45.98,46.0,19300.0
2014-12-02 14:10:00,46.0,46.02,45.98,46.01,17400.0,46.0,46.02,45.98,46.01,17400.0
2014-12-02 14:20:00,46.01,46.07,46.0,46.01,16100.0,46.01,46.07,46.0,46.01,16100.0
2014-12-02 14:30:00,46.01,46.03,45.99,46.03,33100.0,46.01,46.03,45.99,46.03,33100.0
2014-12-02 14:40:00,46.02,46.08,46.0,46.06,32200.0,46.02,46.08,46.0,46.06,32200.0
2014-12-02 14:50:00,46.05,46.09,46.0,46.06,32300.0,46.05,46.09,46.0,46.06,32300.0
2014-12-02 15:00:00,46.07,46.1,46.04,46.06,28200.0,46.07,46.1,46.04,46.06,28200.0
2014-12-02 15:10:00,46.07,46.15,46.05,46.14,59300.0,46.07,46.15,46.05,46.14,59300.0
2014-12-02 15:20:00,46.13,46.14,46.01,46.06,27300.0,46.13,46.14,46.01,46.06,27300.0
2014-12-02 15:30:00,46.06,46.12,45.99,46.06,39300.0,46.06,46.12,45.99,46.06,39300.0
2014-12-02 15:40:00,46.06,46.06,45.98,45.98,56500.0,46.06,46.06,45.98,45.98,56500.0
2014-12-02 15:50:00,45.98,46.06,45.95,46.06,189300.0,45.98,46.06,45.95,46.06,189300.0
2014-12-03 09:30:00,46.06,46.35,46.0,46.31,131000.0,46.06,46.35,46.0,46.31,131000.0
2014-12-03 09:40:00,46.35,46.59,46.29,46.38,62600.0,46.35,46.59,46.29,46.38,62600.0
2014-12-03 09:50:00,46.38,46.38,46.04,46.2,31500.0,46.38,46.38,46.04,46.2,31500.0
2014-12-03 10:00:00,46.23,46.23,45.87,45.9,53900.0,46.23,46.23,45.87,45.9,53900.0
2014-12-03 10:10:00,45.92,46.32,45.87,46.24,47200.0,45.92,46.32,45.87,46.24,47200.0
2014-12-03 10:20:00,46.24,46.5,46.17,46.36,25500.0,46.24,46.5,46.17,46.36,25500.0
2014-12-03 10:30:00,46.41,46.47,46.25,46.28,25400.0,46.41,46.47,46.25,46.28,25400.0
2014-12-03 10:40:00,46.26,46.31,46.13,46.13,14100.0,46.26,46.31,46.13,46.13,14100.0
2014-12-03 10:50:00,46.15,46.15,45.96,45.97,32800.0,46.15,46.15,45.96,45.97,32800.0
2014-12-03 11:00:00,45.96,46.01,45.9,46.0,38800.0,45.96,46.01,45.9,46.0,38800.0
2014-12-03 11:10:00,46.0,46.01,45.91,45.93,19700.0,46.0,46.01,45.91,45.93,19700.0
2014-12-03 11:20:00,45.92,46.0,45.92,46.0,14600.0,45.92,46.0,45.92,46.0,14600.0
2014-12-03 11:30:00,46.0,46.07,45.9,46.05,29700.0,46.0,46.07,45.9,46.05,29700.0
2014-12-03 11:40:00,46.07,46.23,46.04,46.06,20700.0,46.07,46.23,46.04,46.06,20700.0
2014-12-03 11:50:00,46.05,46.08,45.94,45.99,18400.0,46.05,46.08,45.94,45.99,18400.0
2014-12-03 12:00:00,45.98,46.05,45.95,46.05,11900.0,45.98,46.05,45.95,46.05,11900.0
2014-12-03 12:10:00,46.03,46.04,45.96,45.96,20700.0,46.03,46.04,45.96,45.96,20700.0
2014-12-03 12:20:00,45.95,45.97,45.86,45.88,29100.0,45.95,45.97,45.86,45.88,29100.0
2014-12-03 12:30:00,45.89,45.94,45.87,45.92,11400.0,45.89,45.94,45.87,45.92,11400.0
2014-12-03 12:40:00,45.91,45.96,45.87,45.92,11400.0,45.91,45.96,45.87,45.92,11400.0
2014-12-03 12:50:00,45.93,45.99,45.92,45.99,13000.0,45.93,45.99,45.92,45.99,13000.0
2014-12-03 13:00:00,45.99,46.0,45.93,45.94,12200.0,45.99,46.0,45.93,45.94,12200.0
2014-12-03 13:10:00,45.92,45.98,45.9,45.9,18900.0,45.92,45.98,45.9,45.9,18900.0
2014-12-03 13:20:00,45.92,45.95,45.9,45.9,10400.0,45.92,45.95,45.9,45.9,10400.0
2014-12-03 13:30:00,45.89,45.92,45.82,45.86,15000.0,45.89,45.92,45.82,45.86,15000.0
2014-12-03 13:40:00,45.86,45.88,45.76,45.76,13200.0,45.86,45.88,45.76,45.76,13200.0
2014-12-03 13:50:00,45.77,45.79,45.67,45.72,45100.0,45.77,45.79,45.67,45.72,45100.0
2014-12-03 14:00:00,45.71,45.76,45.58,45.59,68600.0,45.71,45.76,45.58,45.59,68600.0
2014-12-03 14:10:00,45.61,45.7,45.55,45.57,86400.0,45.61,45.7,45.55,45.57,86400.0
2014-12-03 14:20:00,45.57,45.63,45.52,45.52,57300.0,45.57,45.63,45.52,45.52,57300.0
2014-12-03 14:30:00,45.58,45.69,45.55,45.62,82400.0,45.58,45.69,45.55,45.62,82400.0
2014-12-03 14:40:00,45.62,45.62,45.45,45.5,98200.0,45.62,45.62,45.45,45.5,98200.0
2014-12-03 14:50:00,45.48,45.61,45.39,45.58,73500.0,45.48,45.61,45.39,45.58,73500.0
2014-12-03 15:00:00,45.59,45.81,45.58,45.8,59400.0,45.59,45.81,45.58,45.8,59400.0
2014-12-03 15:10:00,45.82,45.85,45.75,45.8,27900.0,45.82,45.85,45.75,45.8,27900.0
2014-12-03 15:20:00,45.8,45.81,45.74,45.81,24500.0,45.8,45.81,45.74,45.81,24500.0
2014-12-03 15:30:00,45.83,45.86,45.74,45.75,52600.0,45.83,45.86,45.74,45.75,52600.0
2014-12-03 15:40:00,45.75,45.82,45.74,45.76,106200.0,45.75,45.82,45.74,45.76,106200.0
2014-12-03 15:50:00,45.76,45.81,45.52,45.73,451400.0,45.76,45.81,45.52,45.73,451400.0
2014-12-04 09:30:00,45.9,46.3,45.6,46.22,167100.0,45.9,46.3,45.6,46.22,167100.0
2014-12-04 09:40:00,46.18,46.29,45.89,45.94,81700.0,46.18,46.29,45.89,45.94,81700.0
2014-12-04 09:50:00,45.91,46.0,45.9,45.93,44600.0,45.91,46.0,45.9,45.93,44600.0
2014-12-04 10:00:00,45.91,46.13,45.91,46.04,96300.0,45.91,46.13,45.91,46.04,96300.0
2014-12-04 10:10:00,46.03,46.09,45.84,46.02,70800.0,46.03,46.09,45.84,46.02,70800.0
2014-12-04 10:20:00,46.02,46.05,45.88,45.88,67900.0,46.02,46.05,45.88,45.88,67900.0
2014-12-04 10:30:00,45.9,46.1,45.9,45.97,67500.0,45.9,46.1,45.9,45.97,67500.0
2014-12-04 10:40:00,45.96,45.99,45.86,45.91,52500.0,45.96,45.99,45.86,45.91,52500.0
2014-12-04 10:50:00,45.89,46.09,45.89,46.07,32200.0,45.89,46.09,45.89,46.07,32200.0
2014-12-04 11:00:00,46.07,46.09,45.98,46.02,50200.0,46.07,46.09,45.98,46.02,50200.0
2014-12-04 11:10:00,46.03,46.18,46.01,46.18,37500.0,46.03,46.18,46.01,46.18,37500.0
2014-12-04 11:20:00,46.17,46.18,46.09,46.18,26400.0,46.17,46.18,46.09,46.18,26400.0
2014-12-04 11:30:00,46.18,46.33,46.12,46.12,45900.0,46.18,46.33,46.12,46.12,45900.0
2014-12-04 11:40:00,46.11,46.31,46.11,46.25,30700.0,46.11,46.31,46.11,46.25,30700.0
2014-12-04 11:50:00,46.24,46.32,46.23,46.32,42700.0,46.24,46.32,46.23,46.32,42700.0
2014-12-04 12:00:00,46.31,46.32,46.26,46.26,39000.0,46.31,46.32,46.26,46.26,39000.0
2014-12-04 12:10:00,46.27,46.28,46.08,46.12,26900.0,46.27,46.28,46.08,46.12,26900.0
2014-12-04 12:20:00,46.11,46.2,46.09,46.19,48500.0,46.11,46.2,46.09,46.19,48500.0
2014-12-04 12:30:00,46.19,46.34,46.17,46.25,44100.0,46.19,46.34,46.17,46.25,44100.0
2014-12-04 12:40:00,46.27,46.31,46.2,46.21,15400.0,46.27,46.31,46.2,46.21,15400.0
2014-12-04 12:50:00,46.21,46.26,46.18,46.22,23800.0,46.21,46.26,46.18,46.22,23800.0
2014-12-04 13:00:00,46.22,46.42,46.2,46.34,32400.0,46.22,46.42,46.2,46.34,32400.0
2014-12-04 13:10:00,46.35,46.38,46.24,46.28,24600.0,46.35,46.38,46.24,46.28,24600.0
2014-12-04 13:20:00,46.28,46.28,46.23,46.23,19700.0,46.28,46.28,46.23,46.23,19700.0
2014-12-04 13:30:00,46.24,46.31,46.21,46.31,37000.0,46.24,46.31,46.21,46.31,37000.0
2014-12-04 13:40:00,46.33,46.87,46.33,46.86,229300.0,46.33,46.87,46.33,46.86,229300.0
2014-12-04 13:50:00,46.85,47.18,46.55,46.65,252400.0,46.85,47.18,46.55,46.65,252400.0
2014-12-04 14:00:00,46.65,46.82,46.65,46.73,56700.0,46.65,46.82,46.65,46.73,56700.0
2014-12-04 14:10:00,46.73,46.74,46.47,46.54,44400.0,46.73,46.74,46.47,46.54,44400.0
2014-12-04 14:20:00,46.53,46.56,46.45,46.48,34300.0,46.53,46.56,46.45,46.48,34300.0
2014-12-04 14:30:00,46.47,46.47,46.42,46.46,37500.0,46.47,46.47,46.42,46.46,37500.0
2014-12-04 14:40:00,46.46,46.52,46.4,46.41,54300.0,46.46,46.52,46.4,46.41,54300.0
2014-12-04 14:50:00,46.41,46.41,46.24,46.36,68200.0,46.41,46.41,46.24,46.36,68200.0
2014-12-04 15:00:00,46.36,46.48,46.31,46.38,66000.0,46.36,46.48,46.31,46.38,66000.0
2014-12-04 15:10:00,46.38,46.39,46.17,46.17,75000.0,46.38,46.39,46.17,46.17,75000.0
2014-12-04 15:20:00,46.18,46.22,46.09,46.16,57000.0,46.18,46.22,46.09,46.16,57000.0
2014-12-04 15:30:00,46.16,46.35,46.12,46.25,64600.0,46.16,46.35,46.12,46.25,64600.0
2014-12-04 15:40:00,46.24,46.3,46.2,46.23,76300.0,46.24,46.3,46.2,46.23,76300.0
2014-12-04 15:50:00,46.16,46.23,45.9,45.91,504700.0,46.16,46.23,45.9,45.91,504700.0
2014-12-05 09:30:00,45.94,46.12,45.51,45.59,76200.0,45.94,46.12,45.51,45.59,76200.0
2014-12-05 09:40:00,45.61,45.79,45.3,45.73,64700.0,45.61,45.79,45.3,45.73,64700.0
2014-12-05 09:50:00,45.74,45.74,45.52,45.69,32600.0,45.74,45.74,45.52,45.69,32600.0
2014-12-05 10:00:00,45.7,45.73,45.47,45.47,30300.0,45.7,45.73,45.47,45.47,30300.0
2014-12-05 10:10:00,45.45,45.52,45.34,45.51,57000.0,45.45,45.52,45.34,45.51,57000.0
2014-12-05 10:20:00,45.47,45.47,45.14,45.22,80400.0,45.47,45.47,45.14,45.22,80400.0
2014-12-05 10:30:00,45.22,45.35,45.13,45.13,113700.0,45.22,45.35,45.13,45.13,113700.0
2014-12-05 10:40:00,45.11,45.24,45.11,45.18,31700.0,45.11,45.24,45.11,45.18,31700.0
2014-12-05 10:50:00,45.18,45.18,44.98,45.02,101900.0,45.18,45.18,44.98,45.02,101900.0
2014-12-05 11:00:00,45.01,45.27,44.97,45.21,71600.0,45.01,45.27,44.97,45.21,71600.0
2014-12-05 11:10:00,45.2,45.38,45.15,45.36,94000.0,45.2,45.38,45.15,45.36,94000.0
2014-12-05 11:20:00,45.37,45.56,45.27,45.49,113100.0,45.37,45.56,45.27,45.49,113100.0
2014-12-05 11:30:00,45.52,45.67,45.51,45.67,37500.0,45.52,45.67,45.51,45.67,37500.0
2014-12-05 11:40:00,45.66,45.7,45.54,45.68,63400.0,45.66,45.7,45.54,45.68,63400.0
2014-12-05 11:50:00,45.69,45.71,45.51,45.52,42800.0,45.69,45.71,45.51,45.52,42800.0
2014-12-05 12:00:00,45.52,45.55,45.49,45.5,27100.0,45.52,45.55,45.49,45.5,27100.0
2014-12-05 12:10:00,45.49,45.51,45.34,45.42,31500.0,45.49,45.51,45.34,45.42,31500.0
2014-12-05 12:20:00,45.44,45.49,45.32,45.32,51100.0,45.44,45.49,45.32,45.32,51100.0
2014-12-05 12:30:00,45.32,45.49,45.28,45.49,30900.0,45.32,45.49,45.28,45.49,30900.0
2014-12-05 12:40:00,45.51,45.64,45.46,45.47,57600.0,45.51,45.64,45.46,45.47,57600.0
2014-12-05 12:50:00,45.47,45.56,45.41,45.55,113000.0,45.47,45.56,45.41,45.55,113000.0
2014-12-05 13:00:00,45.56,45.58,45.5,45.52,22200.0,45.56,45.58,45.5,45.52,22200.0
2014-12-05 13:10:00,45.52,45.52,45.46,45.49,23900.0,45.52,45.52,45.46,45.49,23900.0
2014-12-05 13:20:00,45.5,45.54,45.49,45.53,29600.0,45.5,45.54,45.49,45.53,29600.0
2014-12-05 13:30:00,45.52,45.58,45.5,45.55,22500.0,45.52,45.58,45.5,45.55,22500.0
2014-12-05 13:40:00,45.55,45.71,45.52,45.69,96500.0,45.55,45.71,45.52,45.69,96500.0
2014-12-05 13:50:00,45.7,45.77,45.69,45.76,43800.0,45.7,45.77,45.69,45.76,43800.0
2014-12-05 14:00:00,45.77,45.83,45.65,45.68,38700.0,45.77,45.83,45.65,45.68,38700.0
2014-12-05 14:10:00,45.68,45.7,45.51,45.51,52100.0,45.68,45.7,45.51,45.51,52100.0
2014-12-05 14:20:00,45.51,45.59,45.49,45.53,79300.0,45.51,45.59,45.49,45.53,79300.0
2014-12-05 14:30:00,45.54,45.54,45.5,45.52,47200.0,45.54,45.54,45.5,45.52,47200.0
2014-12-05 14:40:00,45.52,45.53,45.5,45.52,82000.0,45.52,45.53,45.5,45.52,82000.0
2014-12-05 14:50:00,45.52,45.64,45.51,45.62,50500.0,45.52,45.64,45.51,45.62,50500.0
2014-12-05 15:00:00,45.62,45.7,45.61,45.66,54600.0,45.62,45.7,45.61,45.66,54600.0
2014-12-05 15:10:00,45.66,45.7,45.64,45.7,47900.0,45.66,45.7,45.64,45.7,47900.0
2014-12-05 15:20:00,45.7,45.7,45.63,45.63,51100.0,45.7,45.7,45.63,45.63,51100.0
2014-12-05 15:30:00,45.63,45.64,45.51,45.52,126600.0,45.63,45.64,45.51,45.52,126600.0
2014-12-05 15:40:00,45.52,45.56,45.49,45.51,132400.0,45.52,45.56,45.49,45.51,132400.0
2014-12-05 15:50:00,45.47,45.56,45.39,45.51,299200.0,45.47,45.56,45.39,45.51,299200.0
2014-12-08 09:30:00,45.53,45.7,45.25,45.28,98200.0,45.53,45.7,45.25,45.28,98200.0
2014-12-08 09:40:00,45.29,45.33,44.86,44.92,123800.0,45.29,45.33,44.86,44.92,123800.0
2014-12-08 09:50:00,44.91,44.91,44.52,44.55,130700.0,44.91,44.91,44.52,44.55,130700.0
2014-12-08 10:00:00,44.56,44.66,44.44,44.49,153800.0,44.56,44.66,44.44,44.49,153800.0
2014-12-08 10:10:00,44.48,44.56,44.36,44.43,157300.0,44.48,44.56,44.36,44.43,157300.0
2014-12-08 10:20:00,44.44,44.76,44.43,44.65,284500.0,44.44,44.76,44.43,44.65,284500.0
2014-12-08 10:30:00,44.69,44.85,44.56,44.85,71500.0,44.69,44.85,44.56,44.85,71500.0
2014-12-08 10:40:00,44.85,45.07,44.81,45.06,109000.0,44.85,45.07,44.81,45.06,109000.0
2014-12-08 10:50:00,45.05,45.08,44.97,45.01,123000.0,45.05,45.08,44.97,45.01,123000.0
2014-12-08 11:00:00,45.02,45.28,45.01,45.26,71500.0,45.02,45.28,45.01,45.26,71500.0
2014-12-08 11:10:00,45.29,45.5,45.15,45.18,289300.0,45.29,45.5,45.15,45.18,289300.0
2014-12-08 11:20:00,45.2,45.3,45.11,45.3,36300.0,45.2,45.3,45.11,45.3,36300.0
2014-12-08 11:30:00,45.3,45.36,45.15,45.23,37600.0,45.3,45.36,45.15,45.23,37600.0
2014-12-08 11:40:00,45.23,45.3,45.17,45.24,39600.0,45.23,45.3,45.17,45.24,39600.0
2014-12-08 11:50:00,45.24,45.43,45.16,45.34,104600.0,45.24,45.43,45.16,45.34,104600.0
2014-12-08 12:00:00,45.37,45.43,45.36,45.38,51600.0,45.37,45.43,45.36,45.38,51600.0
2014-12-08 12:10:00,45.37,45.37,44.95,45.07,35600.0,45.37,45.37,44.95,45.07,35600.0
2014-12-08 12:20:00,45.08,45.08,44.93,44.93,36400.0,45.08,45.08,44.93,44.93,36400.0
2014-12-08 12:30:00,44.93,45.08,44.91,44.97,65800.0,44.93,45.08,44.91,44.97,65800.0
2014-12-08 12:40:00,44.98,45.08,44.97,45.03,20700.0,44.98,45.08,44.97,45.03,20700.0
2014-12-08 12:50:00,45.03,45.03,44.77,44.82,31700.0,45.03,45.03,44.77,44.82,31700.0
2014-12-08 13:00:00,44.82,45.0,44.81,44.96,20900.0,44.82,45.0,44.81,44.96,20900.0
2014-12-08 13:10:00,44.97,44.99,44.88,44.91,26300.0,44.97,44.99,44.88,44.91,26300.0
2014-12-08 13:20:00,44.9,44.9,44.76,44.82,25200.0,44.9,44.9,44.76,44.82,25200.0
2014-12-08 13:30:00,44.8,44.81,44.48,44.53,82600.0,44.8,44.81,44.48,44.53,82600.0
2014-12-08 13:40:00,44.51,44.63,44.48,44.62,24000.0,44.51,44.63,44.48,44.62,24000.0
2014-12-08 13:50:00,44.6,44.65,44.51,44.52,40900.0,44.6,44.65,44.51,44.52,40900.0
2014-12-08 14:00:00,44.52,44.63,44.49,44.63,31500.0,44.52,44.63,44.49,44.63,31500.0
2014-12-08 14:10:00,44.63,44.71,44.52,44.54,72600.0,44.63,44.71,44.52,44.54,72600.0
2014-12-08 14:20:00,44.52,44.61,44.43,44.56,43900.0,44.52,44.61,44.43,44.56,43900.0
2014-12-08 14:30:00,44.56,44.66,44.54,44.64,36000.0,44.56,44.66,44.54,44.64,36000.0
2014-12-08 14:40:00,44.65,44.77,44.65,44.68,61000.0,44.65,44.77,44.65,44.68,61000.0
2014-12-08 14:50:00,44.68,44.9,44.67,44.84,81300.0,44.68,44.9,44.67,44.84,81300.0
2014-12-08 15:00:00,44.84,44.84,44.74,44.75,62600.0,44.84,44.84,44.74,44.75,62600.0
2014-12-08 15:10:00,44.74,44.86,44.71,44.74,80000.0,44.74,44.86,44.71,44.74,80000.0
2014-12-08 15:20:00,44.75,45.01,44.66,44.98,150600.0,44.75,45.01,44.66,44.98,150600.0
2014-12-08 15:30:00,44.97,45.0,44.78,44.79,92200.0,44.97,45.0,44.78,44.79,92200.0
2014-12-08 15:40:00,44.79,44.87,44.74,44.76,94300.0,44.79,44.87,44.74,44.76,94300.0
2014-12-08 15:50:00,44.76,44.94,44.75,44.93,173900.0,44.76,44.94,44.75,44.93,173900.0
2014-12-09 09:30:00,45.72,46.33,45.71,46.1,379800.0,45.72,46.33,45.71,46.1,379800.0
2014-12-09 09:40:00,46.11,46.4,46.06,46.2,308200.0,46.11,46.4,46.06,46.2,308200.0
2014-12-09 09:50:00,46.2,46.4,46.18,46.34,199400.0,46.2,46.4,46.18,46.34,199400.0
2014-12-09 10:00:00,46.34,46.68,46.34,46.67,221100.0,46.34,46.68,46.34,46.67,221100.0
2014-12-09 10:10:00,46.67,46.78,46.39,46.39,181200.0,46.67,46.78,46.39,46.39,181200.0
2014-12-09 10:20:00,46.4,46.6,46.33,46.59,87500.0,46.4,46.6,46.33,46.59,87500.0
2014-12-09 10:30:00,46.59,46.67,46.5,46.65,66600.0,46.59,46.67,46.5,46.65,66600.0
2014-12-09 10:40:00,46.65,46.68,46.52,46.62,50700.0,46.65,46.68,46.52,46.62,50700.0
2014-12-09 10:50:00,46.63,46.67,46.45,46.62,80000.0,46.63,46.67,46.45,46.62,80000.0
2014-12-09 11:00:00,46.6,46.68,46.5,46.61,47600.0,46.6,46.68,46.5,46.61,47600.0
2014-12-09 11:10:00,46.61,46.8,46.59,46.71,92700.0,46.61,46.8,46.59,46.71,92700.0
2014-12-09 11:20:00,46.69,46.73,46.52,46.73,59800.0,46.69,46.73,46.52,46.73,59800.0
2014-12-09 11:30:00,46.74,46.95,46.71,46.77,133000.0,46.74,46.95,46.71,46.77,133000.0
2014-12-09 11:40:00,46.77,47.13,46.77,47.08,107500.0,46.77,47.13,46.77,47.08,107500.0
2014-12-09 11:50:00,47.07,47.23,47.01,47.21,90700.0,47.07,47.23,47.01,47.21,90700.0
2014-12-09 12:00:00,47.23,47.28,46.93,46.94,106600.0,47.23,47.28,46.93,46.94,106600.0
2014-12-09 12:10:00,46.93,46.95,46.79,46.88,52900.0,46.93,46.95,46.79,46.88,52900.0
2014-12-09 12:20:00,46.9,47.15,46.9,47.15,48200.0,46.9,47.15,46.9,47.15,48200.0
2014-12-09 12:30:00,47.15,47.29,47.06,47.12,71300.0,47.15,47.29,47.06,47.12,71300.0
2014-12-09 12:40:00,47.12,47.21,47.01,47.18,164200.0,47.12,47.21,47.01,47.18,164200.0
2014-12-09 12:50:00,47.16,47.23,47.1,47.18,99700.0,47.16,47.23,47.1,47.18,99700.0
2014-12-09 13:00:00,47.14,47.26,47.11,47.26,103700.0,47.14,47.26,47.11,47.26,103700.0
2014-12-09 13:10:00,47.28,47.49,47.28,47.38,45800.0,47.28,47.49,47.28,47.38,45800.0
2014-12-09 13:20:00,47.35,47.42,47.24,47.42,109400.0,47.35,47.42,47.24,47.42,109400.0
2014-12-09 13:30:00,47.4,47.73,47.39,47.71,155400.0,47.4,47.73,47.39,47.71,155400.0
2014-12-09 13:40:00,47.71,47.82,47.66,47.66,171200.0,47.71,47.82,47.66,47.66,171200.0
2014-12-09 13:50:00,47.66,47.8,47.56,47.72,125500.0,47.66,47.8,47.56,47.72,125500.0
2014-12-09 14:00:00,47.69,47.7,47.56,47.58,87000.0,47.69,47.7,47.56,47.58,87000.0
2014-12-09 14:10:00,47.57,47.66,47.53,47.56,100400.0,47.57,47.66,47.53,47.56,100400.0
2014-12-09 14:20:00,47.56,47.69,47.54,47.63,126100.0,47.56,47.69,47.54,47.63,126100.0
2014-12-09 14:30:00,47.63,47.68,47.51,47.64,110100.0,47.63,47.68,47.51,47.64,110100.0
2014-12-09 14:40:00,47.63,47.74,47.62,47.68,79000.0,47.63,47.74,47.62,47.68,79000.0
2014-12-09 14:50:00,47.64,47.68,47.57,47.65,118900.0,47.64,47.68,47.57,47.65,118900.0
2014-12-09 15:00:00,47.66,47.8,47.64,47.69,84700.0,47.66,47.8,47.64,47.69,84700.0
2014-12-09 15:10:00,47.68,47.8,47.64,47.74,99100.0,47.68,47.8,47.64,47.74,99100.0
2014-12-09 15:20:00,47.75,47.88,47.72,47.79,167100.0,47.75,47.88,47.72,47.79,167100.0
2014-12-09 15:30:00,47.78,47.81,47.73,47.81,257300.0,47.78,47.81,47.73,47.81,257300.0
2014-12-09 15:40:00,47.79,47.8,47.69,47.77,374600.0,47.79,47.8,47.69,47.77,374600.0
2014-12-09 15:50:00,47.77,47.82,47.62,47.72,360700.0,47.77,47.82,47.62,47.72,360700.0
2014-12-10 09:30:00,48.09,48.48,47.51,47.66,405200.0,48.09,48.48,47.51,47.66,405200.0
2014-12-10 09:40:00,47.66,48.53,47.51,48.19,349300.0,47.66,48.53,47.51,48.19,349300.0
2014-12-10 09:50:00,48.16,48.42,48.05,48.41,185200.0,48.16,48.42,48.05,48.41,185200.0
2014-12-10 10:00:00,48.41,48.43,48.1,48.36,181300.0,48.41,48.43,48.1,48.36,181300.0
2014-12-10 10:10:00,48.4,48.72,48.33,48.61,212900.0,48.4,48.72,48.33,48.61,212900.0
2014-12-10 10:20:00,48.63,48.63,48.24,48.58,268600.0,48.63,48.63,48.24,48.58,268600.0
2014-12-10 10:30:00,48.55,48.56,48.16,48.25,213900.0,48.55,48.56,48.16,48.25,213900.0
2014-12-10 10:40:00,48.25,48.39,48.15,48.24,222400.0,48.25,48.39,48.15,48.24,222400.0
2014-12-10 10:50:00,48.25,48.33,48.08,48.29,87100.0,48.25,48.33,48.08,48.29,87100.0
2014-12-10 11:00:00,48.29,48.29,48.0,48.07,104200.0,48.29,48.29,48.0,48.07,104200.0
2014-12-10 11:10:00,48.07,48.08,47.85,47.95,139800.0,48.07,48.08,47.85,47.95,139800.0
2014-12-10 11:20:00,47.94,48.04,47.87,47.87,107200.0,47.94,48.04,47.87,47.87,107200.0
2014-12-10 11:30:00,47.87,47.91,47.71,47.8,148100.0,47.87,47.91,47.71,47.8,148100.0
2014-12-10 11:40:00,47.8,47.84,47.66,47.68,381100.0,47.8,47.84,47.66,47.68,381100.0
2014-12-10 11:50:00,47.69,48.11,47.63,48.11,125800.0,47.69,48.11,47.63,48.11,125800.0
2014-12-10 12:00:00,48.09,48.13,47.98,48.1,59100.0,48.09,48.13,47.98,48.1,59100.0
2014-12-10 12:10:00,48.11,48.13,47.94,48.05,68000.0,48.11,48.13,47.94,48.05,68000.0
2014-12-10 12:20:00,48.06,48.14,48.03,48.13,57000.0,48.06,48.14,48.03,48.13,57000.0
2014-12-10 12:30:00,48.13,48.22,48.01,48.01,76900.0,48.13,48.22,48.01,48.01,76900.0
2014-12-10 12:40:00,48.03,48.09,47.9,47.95,72300.0,48.03,48.09,47.9,47.95,72300.0
2014-12-10 12:50:00,47.99,48.06,47.75,47.8,70200.0,47.99,48.06,47.75,47.8,70200.0
2014-12-10 13:00:00,47.81,47.85,47.72,47.72,65600.0,47.81,47.85,47.72,47.72,65600.0
2014-12-10 13:10:00,47.74,47.81,47.58,47.65,165000.0,47.74,47.81,47.58,47.65,165000.0
2014-12-10 13:20:00,47.64,47.65,47.42,47.45,127000.0,47.64,47.65,47.42,47.45,127000.0
2014-12-10 13:30:00,47.45,47.68,47.44,47.65,89300.0,47.45,47.68,47.44,47.65,89300.0
2014-12-10 13:40:00,47.64,47.65,47.34,47.45,97900.0,47.64,47.65,47.34,47.45,97900.0
2014-12-10 13:50:00,47.44,47.56,47.35,47.46,116700.0,47.44,47.56,47.35,47.46,116700.0
2014-12-10 14:00:00,47.45,47.45,47.01,47.03,146000.0,47.45,47.45,47.01,47.03,146000.0
2014-12-10 14:10:00,47.03,47.04,46.86,46.9,105700.0,47.03,47.04,46.86,46.9,105700.0
2014-12-10 14:20:00,46.91,46.92,46.75,46.84,128900.0,46.91,46.92,46.75,46.84,128900.0
2014-12-10 14:30:00,46.83,46.84,46.59,46.61,128700.0,46.83,46.84,46.59,46.61,128700.0
2014-12-10 14:40:00,46.61,46.93,46.6,46.85,113600.0,46.61,46.93,46.6,46.85,113600.0
2014-12-10 14:50:00,46.85,46.97,46.82,46.86,178900.0,46.85,46.97,46.82,46.86,178900.0
2014-12-10 15:00:00,46.86,46.86,46.57,46.7,102900.0,46.86,46.86,46.57,46.7,102900.0
2014-12-10 15:10:00,46.69,46.88,46.69,46.85,126800.0,46.69,46.88,46.69,46.85,126800.0
2014-12-10 15:20:00,46.86,46.92,46.83,46.91,276800.0,46.86,46.92,46.83,46.91,276800.0
2014-12-10 15:30:00,46.9,47.01,46.89,46.97,156800.0,46.9,47.01,46.89,46.97,156800.0
2014-12-10 15:40:00,46.98,47.06,46.66,46.69,275300.0,46.98,47.06,46.66,46.69,275300.0
2014-12-10 15:50:00,46.68,46.85,46.49,46.72,487300.0,46.68,46.85,46.49,46.72,487300.0
2014-12-11 09:30:00,49.89,51.23,49.65,50.9,2168700.0,49.89,51.23,49.65,50.9,2168700.0
2014-12-11 09:40:00,50.9,51.05,50.07,50.94,1059400.0,50.9,51.05,50.07,50.94,1059400.0
2014-12-11 09:50:00,50.98,51.8,50.87,51.55,1431300.0,50.98,51.8,50.87,51.55,1431300.0
2014-12-11 10:00:00,51.6,52.17,51.35,51.4,800600.0,51.6,52.17,51.35,51.4,800600.0
2014-12-11 10:10:00,51.4,51.66,51.13,51.26,513100.0,51.4,51.66,51.13,51.26,513100.0
2014-12-11 10:20:00,51.31,51.73,51.11,51.49,361800.0,51.31,51.73,51.11,51.49,361800.0
2014-12-11 10:30:00,51.5,51.7,51.16,51.19,434400.0,51.5,51.7,51.16,51.19,434400.0
2014-12-11 10:40:00,51.19,51.5,50.85,50.97,522900.0,51.19,51.5,50.85,50.97,522900.0
2014-12-11 10:50:00,50.98,51.25,50.59,50.86,366400.0,50.98,51.25,50.59,50.86,366400.0
2014-12-11 11:00:00,50.87,51.18,50.67,50.75,393400.0,50.87,51.18,50.67,50.75,393400.0
2014-12-11 11:10:00,50.75,50.99,50.59,50.84,252900.0,50.75,50.99,50.59,50.84,252900.0
2014-12-11 11:20:00,50.83,50.85,50.58,50.64,200400.0,50.83,50.85,50.58,50.64,200400.0
2014-12-11 11:30:00,50.66,50.88,50.65,50.84,195500.0,50.66,50.88,50.65,50.84,195500.0
2014-12-11 11:40:00,50.85,50.85,50.43,50.5,171300.0,50.85,50.85,50.43,50.5,171300.0
2014-12-11 11:50:00,50.5,50.81,50.36,50.71,182200.0,50.5,50.81,50.36,50.71,182200.0
2014-12-11 12:00:00,50.73,50.76,50.68,50.75,114300.0,50.73,50.76,50.68,50.75,114300.0
2014-12-11 12:10:00,50.75,50.76,50.57,50.72,77900.0,50.75,50.76,50.57,50.72,77900.0
2014-12-11 12:20:00,50.72,50.93,50.63,50.71,463800.0,50.72,50.93,50.63,50.71,463800.0
2014-12-11 12:30:00,50.7,50.86,50.62,50.85,102400.0,50.7,50.86,50.62,50.85,102400.0
2014-12-11 12:40:00,50.84,51.1,50.63,50.8,241100.0,50.84,51.1,50.63,50.8,241100.0
2014-12-11 12:50:00,50.82,50.9,50.56,50.59,178900.0,50.82,50.9,50.56,50.59,178900.0
2014-12-11 13:00:00,50.6,51.06,50.5,50.89,158800.0,50.6,51.06,50.5,50.89,158800.0
2014-12-11 13:10:00,50.88,51.0,50.73,51.0,166100.0,50.88,51.0,50.73,51.0,166100.0
2014-12-11 13:20:00,51.0,51.1,50.85,50.9,111700.0,51.0,51.1,50.85,50.9,111700.0
2014-12-11 13:30:00,50.91,51.18,50.89,51.12,184900.0,50.91,51.18,50.89,51.12,184900.0
2014-12-11 13:40:00,51.1,51.39,51.1,51.34,139300.0,51.1,51.39,51.1,51.34,139300.0
2014-12-11 13:50:00,51.33,51.39,50.96,50.98,171700.0,51.33,51.39,50.96,50.98,171700.0
2014-12-11 14:00:00,50.98,51.26,50.82,51.07,163100.0,50.98,51.26,50.82,51.07,163100.0
2014-12-11 14:10:00,51.11,51.3,51.04,51.27,77500.0,51.11,51.3,51.04,51.27,77500.0
2014-12-11 14:20:00,51.26,51.3,50.78,50.89,127300.0,51.26,51.3,50.78,50.89,127300.0
2014-12-11 14:30:00,50.9,51.07,50.89,50.98,100200.0,50.9,51.07,50.89,50.98,100200.0
2014-12-11 14:40:00,50.98,51.25,50.97,51.09,104200.0,50.98,51.25,50.97,51.09,104200.0
2014-12-11 14:50:00,51.07,51.25,51.02,51.19,139000.0,51.07,51.25,51.02,51.19,139000.0
2014-12-11 15:00:00,51.18,51.31,51.07,51.2,241100.0,51.18,51.31,51.07,51.2,241100.0
2014-12-11 15:10:00,51.19,51.32,51.11,51.24,150900.0,51.19,51.32,51.11,51.24,150900.0
2014-12-11 15:20:00,51.23,51.31,50.91,51.1,235100.0,51.23,51.31,50.91,51.1,235100.0
2014-12-11 15:30:00,51.09,51.16,50.8,50.8,294700.0,51.09,51.16,50.8,50.8,294700.0
2014-12-11 15:40:00,50.8,51.1,50.73,50.82,264700.0,50.8,51.1,50.73,50.82,264700.0
2014-12-11 15:50:00,50.83,51.05,50.79,50.96,477500.0,50.83,51.05,50.79,50.96,477500.0
2014-12-12 09:30:00,51.09,52.24,50.93,52.08,410400.0,51.09,52.24,50.93,52.08,410400.0
2014-12-12 09:40:00,52.03,52.59,52.03,52.25,320300.0,52.03,52.59,52.03,52.25,320300.0
2014-12-12 09:50:00,52.24,53.33,52.17,53.16,798000.0,52.24,53.33,52.17,53.16,798000.0
2014-12-12 10:00:00,53.22,53.71,53.0,53.61,511800.0,53.22,53.71,53.0,53.61,511800.0
2014-12-12 10:10:00,53.64,53.86,53.19,53.47,288700.0,53.64,53.86,53.19,53.47,288700.0
2014-12-12 10:20:00,53.47,53.86,53.4,53.81,463800.0,53.47,53.86,53.4,53.81,463800.0
2014-12-12 10:30:00,53.81,53.88,53.49,53.49,230800.0,53.81,53.88,53.49,53.49,230800.0
2014-12-12 10:40:00,53.5,53.66,53.41,53.58,246100.0,53.5,53.66,53.41,53.58,246100.0
2014-12-12 10:50:00,53.57,53.64,53.26,53.33,193400.0,53.57,53.64,53.26,53.33,193400.0
2014-12-12 11:00:00,53.34,53.75,53.3,53.7,313900.0,53.34,53.75,53.3,53.7,313900.0
2014-12-12 11:10:00,53.71,53.79,53.43,53.44,195800.0,53.71,53.79,53.43,53.44,195800.0
2014-12-12 11:20:00,53.46,53.55,53.19,53.19,119000.0,53.46,53.55,53.19,53.19,119000.0
2014-12-12 11:30:00,53.24,53.69,53.24,53.69,187400.0,53.24,53.69,53.24,53.69,187400.0
2014-12-12 11:40:00,53.7,53.77,53.62,53.64,166600.0,53.7,53.77,53.62,53.64,166600.0
2014-12-12 11:50:00,53.62,53.71,53.06,53.19,267800.0,53.62,53.71,53.06,53.19,267800.0
2014-12-12 12:00:00,53.19,53.48,53.16,53.29,325100.0,53.19,53.48,53.16,53.29,325100.0
2014-12-12 12:10:00,53.29,53.48,53.17,53.47,331600.0,53.29,53.48,53.17,53.47,331600.0
2014-12-12 12:20:00,53.49,53.65,53.42,53.59,77000.0,53.49,53.65,53.42,53.59,77000.0
2014-12-12 12:30:00,53.59,53.76,53.5,53.72,112900.0,53.59,53.76,53.5,53.72,112900.0
2014-12-12 12:40:00,53.73,53.73,53.43,53.51,63300.0,53.73,53.73,53.43,53.51,63300.0
2014-12-12 12:50:00,53.52,53.52,53.31,53.35,35500.0,53.52,53.52,53.31,53.35,35500.0
2014-12-12 13:00:00,53.32,53.34,53.06,53.17,110600.0,53.32,53.34,53.06,53.17,110600.0
2014-12-12 13:10:00,53.18,53.21,52.92,52.95,152500.0,53.18,53.21,52.92,52.95,152500.0
2014-12-12 13:20:00,52.95,53.0,52.75,52.86,165200.0,52.95,53.0,52.75,52.86,165200.0
2014-12-12 13:30:00,52.87,52.88,52.67,52.73,140200.0,52.87,52.88,52.67,52.73,140200.0
2014-12-12 13:40:00,52.73,52.77,52.5,52.53,94500.0,52.73,52.77,52.5,52.53,94500.0
2014-12-12 13:50:00,52.53,52.9,52.49,52.8,108000.0,52.53,52.9,52.49,52.8,108000.0
2014-12-12 14:00:00,52.84,53.09,52.75,53.03,123600.0,52.84,53.09,52.75,53.03,123600.0
2014-12-12 14:10:00,52.99,53.06,52.85,52.92,76600.0,52.99,53.06,52.85,52.92,76600.0
2014-12-12 14:20:00,52.93,52.99,52.65,52.74,97800.0,52.93,52.99,52.65,52.74,97800.0
2014-12-12 14:30:00,52.73,52.92,52.64,52.7,81300.0,52.73,52.92,52.64,52.7,81300.0
2014-12-12 14:40:00,52.68,52.9,52.6,52.84,109100.0,52.68,52.9,52.6,52.84,109100.0
2014-12-12 14:50:00,52.82,53.0,52.8,52.93,191100.0,52.82,53.0,52.8,52.93,191100.0
2014-12-12 15:00:00,52.93,53.02,52.91,52.95,115700.0,52.93,53.02,52.91,52.95,115700.0
2014-12-12 15:10:00,52.95,52.95,52.74,52.86,120800.0,52.95,52.95,52.74,52.86,120800.0
2014-12-12 15:20:00,52.85,52.92,52.83,52.86,85600.0,52.85,52.92,52.83,52.86,85600.0
2014-12-12 15:30:00,52.86,52.92,52.83,52.88,238600.0,52.86,52.92,52.83,52.88,238600.0
2014-12-12 15:40:00,52.88,52.89,52.65,52.88,248900.0,52.88,52.89,52.65,52.88,248900.0
2014-12-12 15:50:00,52.88,53.05,52.74,52.96,464300.0,52.88,53.05,52.74,52.96,464300.0
2014-12-15 09:30:00,52.91,53.19,52.65,52.98,215700.0,52.91,53.19,52.65,52.98,215700.0
2014-12-15 09:40:00,53.0,53.57,52.99,53.35,132000.0,53.0,53.57,52.99,53.35,132000.0
2014-12-15 09:50:00,53.34,53.49,53.13,53.21,80100.0,53.34,53.49,53.13,53.21,80100.0
2014-12-15 10:00:00,53.21,53.27,53.03,53.23,78500.0,53.21,53.27,53.03,53.23,78500.0
2014-12-15 10:10:00,53.2,53.46,53.2,53.41,123000.0,53.2,53.46,53.2,53.41,123000.0
2014-12-15 10:20:00,53.39,53.39,53.17,53.25,44600.0,53.39,53.39,53.17,53.25,44600.0
2014-12-15 10:30:00,53.25,53.35,53.21,53.28,91500.0,53.25,53.35,53.21,53.28,91500.0
2014-12-15 10:40:00,53.25,53.34,53.16,53.31,72500.0,53.25,53.34,53.16,53.31,72500.0
2014-12-15 10:50:00,53.3,53.51,53.28,53.41,63700.0,53.3,53.51,53.28,53.41,63700.0
2014-12-15 11:00:00,53.43,53.5,53.28,53.39,145400.0,53.43,53.5,53.28,53.39,145400.0
2014-12-15 11:10:00,53.39,53.5,53.22,53.26,121600.0,53.39,53.5,53.22,53.26,121600.0
2014-12-15 11:20:00,53.25,53.41,53.16,53.3,115700.0,53.25,53.41,53.16,53.3,115700.0
2014-12-15 11:30:00,53.27,53.44,53.21,53.3,56600.0,53.27,53.44,53.21,53.3,56600.0
2014-12-15 11:40:00,53.29,53.41,53.2,53.28,91200.0,53.29,53.41,53.2,53.28,91200.0
2014-12-15 11:50:00,53.27,53.32,53.0,53.0,102800.0,53.27,53.32,53.0,53.0,102800.0
2014-12-15 12:00:00,53.0,53.35,52.97,53.25,84700.0,53.0,53.35,52.97,53.25,84700.0
2014-12-15 12:10:00,53.24,53.35,53.18,53.29,64700.0,53.24,53.35,53.18,53.29,64700.0
2014-12-15 12:20:00,53.3,53.68,53.29,53.55,89100.0,53.3,53.68,53.29,53.55,89100.0
2014-12-15 12:30:00,53.54,53.63,53.29,53.57,77200.0,53.54,53.63,53.29,53.57,77200.0
2014-12-15 12:40:00,53.58,53.75,53.49,53.75,104500.0,53.58,53.75,53.49,53.75,104500.0
2014-12-15 12:50:00,53.75,53.95,53.73,53.93,76400.0,53.75,53.95,53.73,53.93,76400.0
2014-12-15 13:00:00,53.93,53.98,53.85,53.89,79800.0,53.93,53.98,53.85,53.89,79800.0
2014-12-15 13:10:00,53.89,53.91,53.71,53.73,74700.0,53.89,53.91,53.71,53.73,74700.0
2014-12-15 13:20:00,53.73,53.93,53.71,53.77,71700.0,53.73,53.93,53.71,53.77,71700.0
2014-12-15 13:30:00,53.76,53.91,53.71,53.84,45800.0,53.76,53.91,53.71,53.84,45800.0
2014-12-15 13:40:00,53.76,53.83,53.7,53.75,42700.0,53.76,53.83,53.7,53.75,42700.0
2014-12-15 13:50:00,53.75,53.9,53.64,53.78,47800.0,53.75,53.9,53.64,53.78,47800.0
2014-12-15 14:00:00,53.82,53.83,53.69,53.77,25600.0,53.82,53.83,53.69,53.77,25600.0
2014-12-15 14:10:00,53.75,53.8,53.72,53.76,49700.0,53.75,53.8,53.72,53.76,49700.0
2014-12-15 14:20:00,53.78,53.98,53.73,53.92,69000.0,53.78,53.98,53.73,53.92,69000.0
2014-12-15 14:30:00,53.92,54.08,53.87,54.01,110800.0,53.92,54.08,53.87,54.01,110800.0
2014-12-15 14:40:00,54.02,54.02,53.72,53.92,94500.0,54.02,54.02,53.72,53.92,94500.0
2014-12-15 14:50:00,53.91,54.08,53.9,54.02,108200.0,53.91,54.08,53.9,54.02,108200.0
2014-12-15 15:00:00,54.02,54.28,54.02,54.27,123400.0,54.02,54.28,54.02,54.27,123400.0
2014-12-15 15:10:00,54.28,54.41,54.16,54.17,139700.0,54.28,54.41,54.16,54.17,139700.0
2014-12-15 15:20:00,54.17,54.18,54.07,54.08,104900.0,54.17,54.18,54.07,54.08,104900.0
2014-12-15 15:30:00,54.09,54.34,53.98,54.23,274100.0,54.09,54.34,53.98,54.23,274100.0
2014-12-15 15:40:00,54.23,54.26,53.99,54.1,249000.0,54.23,54.26,53.99,54.1,249000.0
2014-12-15 15:50:00,54.1,54.1,53.85,53.87,261500.0,54.1,54.1,53.85,53.87,261500.0
2014-12-16 09:30:00,53.44,53.62,52.8,53.23,227800.0,53.44,53.62,52.8,53.23,227800.0
2014-12-16 09:40:00,53.25,53.84,53.13,53.8,63000.0,53.25,53.84,53.13,53.8,63000.0
2014-12-16 09:50:00,53.69,53.83,53.56,53.56,43100.0,53.69,53.83,53.56,53.56,43100.0
2014-12-16 10:00:00,53.54,53.69,53.05,53.08,87000.0,53.54,53.69,53.05,53.08,87000.0
2014-12-16 10:10:00,53.07,53.15,52.73,52.8,118400.0,53.07,53.15,52.73,52.8,118400.0
2014-12-16 10:20:00,52.86,53.07,52.78,53.07,88100.0,52.86,53.07,52.78,53.07,88100.0
2014-12-16 10:30:00,53.06,53.06,52.51,52.68,121800.0,53.06,53.06,52.51,52.68,121800.0
2014-12-16 10:40:00,52.67,52.69,52.35,52.69,102000.0,52.67,52.69,52.35,52.69,102000.0
2014-12-16 10:50:00,52.71,53.2,52.69,53.14,76300.0,52.71,53.2,52.69,53.14,76300.0
2014-12-16 11:00:00,53.11,53.27,52.94,52.94,70300.0,53.11,53.27,52.94,52.94,70300.0
2014-12-16 11:10:00,52.94,53.06,52.85,53.01,33900.0,52.94,53.06,52.85,53.01,33900.0
2014-12-16 11:20:00,52.98,53.14,52.91,52.97,34800.0,52.98,53.14,52.91,52.97,34800.0
2014-12-16 11:30:00,52.97,53.13,52.95,53.1,39000.0,52.97,53.13,52.95,53.1,39000.0
2014-12-16 11:40:00,53.08,53.18,53.01,53.16,32000.0,53.08,53.18,53.01,53.16,32000.0
2014-12-16 11:50:00,53.16,53.25,52.97,52.98,36100.0,53.16,53.25,52.97,52.98,36100.0
2014-12-16 12:00:00,53.0,53.07,52.94,52.96,58300.0,53.0,53.07,52.94,52.96,58300.0
2014-12-16 12:10:00,52.98,53.04,52.92,53.0,37000.0,52.98,53.04,52.92,53.0,37000.0
2014-12-16 12:20:00,52.97,53.04,52.93,52.95,22300.0,52.97,53.04,52.93,52.95,22300.0
2014-12-16 12:30:00,52.94,53.05,52.91,52.95,34500.0,52.94,53.05,52.91,52.95,34500.0
2014-12-16 12:40:00,52.99,53.08,52.92,53.0,46500.0,52.99,53.08,52.92,53.0,46500.0
2014-12-16 12:50:00,53.0,53.13,52.94,52.96,32600.0,53.0,53.13,52.94,52.96,32600.0
2014-12-16 13:00:00,52.97,53.02,52.8,52.8,41700.0,52.97,53.02,52.8,52.8,41700.0
2014-12-16 13:10:00,52.85,52.89,52.61,52.63,79300.0,52.85,52.89,52.61,52.63,79300.0
2014-12-16 13:20:00,52.62,52.7,52.49,52.53,51800.0,52.62,52.7,52.49,52.53,51800.0
2014-12-16 13:30:00,52.5,52.89,52.48,52.87,44800.0,52.5,52.89,52.48,52.87,44800.0
2014-12-16 13:40:00,52.89,52.94,52.8,52.81,44400.0,52.89,52.94,52.8,52.81,44400.0
2014-12-16 13:50:00,52.81,52.97,52.78,52.79,42800.0,52.81,52.97,52.78,52.79,42800.0
2014-12-16 14:00:00,52.8,52.86,52.73,52.83,47100.0,52.8,52.86,52.73,52.83,47100.0
2014-12-16 14:10:00,52.81,52.83,52.59,52.64,60900.0,52.81,52.83,52.59,52.64,60900.0
2014-12-16 14:20:00,52.66,52.68,52.55,52.55,60900.0,52.66,52.68,52.55,52.55,60900.0
2014-12-16 14:30:00,52.57,52.64,52.5,52.53,59900.0,52.57,52.64,52.5,52.53,59900.0
2014-12-16 14:40:00,52.55,52.59,52.47,52.54,56600.0,52.55,52.59,52.47,52.54,56600.0
2014-12-16 14:50:00,52.53,52.59,52.46,52.57,59300.0,52.53,52.59,52.46,52.57,59300.0
2014-12-16 15:00:00,52.57,52.71,52.5,52.65,47400.0,52.57,52.71,52.5,52.65,47400.0
2014-12-16 15:10:00,52.64,52.72,52.55,52.68,49600.0,52.64,52.72,52.55,52.68,49600.0
2014-12-16 15:20:00,52.69,52.79,52.64,52.65,92800.0,52.69,52.79,52.64,52.65,92800.0
2014-12-16 15:30:00,52.65,52.74,52.59,52.66,121400.0,52.65,52.74,52.59,52.66,121400.0
2014-12-16 15:40:00,52.67,52.75,52.6,52.68,146900.0,52.67,52.75,52.6,52.68,146900.0
2014-12-16 15:50:00,52.67,52.67,52.45,52.51,277100.0,52.67,52.67,52.45,52.51,277100.0
2014-12-17 09:30:00,52.57,53.12,52.5,52.8,44300.0,52.57,53.12,52.5,52.8,44300.0
2014-12-17 09:40:00,52.8,53.01,52.56,52.68,48500.0,52.8,53.01,52.56,52.68,48500.0
2014-12-17 09:50:00,52.67,52.95,52.62,52.93,19600.0,52.67,52.95,52.62,52.93,19600.0
2014-12-17 10:00:00,52.97,53.12,52.81,52.98,53200.0,52.97,53.12,52.81,52.98,53200.0
2014-12-17 10:10:00,53.0,53.04,52.77,52.95,19000.0,53.0,53.04,52.77,52.95,19000.0
2014-12-17 10:20:00,52.93,52.97,52.68,52.69,32200.0,52.93,52.97,52.68,52.69,32200.0
2014-12-17 10:30:00,52.7,52.7,52.5,52.6,23900.0,52.7,52.7,52.5,52.6,23900.0
2014-12-17 10:40:00,52.63,52.74,52.47,52.69,21800.0,52.63,52.74,52.47,52.69,21800.0
2014-12-17 10:50:00,52.65,52.78,52.6,52.66,21600.0,52.65,52.78,52.6,52.66,21600.0
2014-12-17 11:00:00,52.67,52.79,52.67,52.69,17800.0,52.67,52.79,52.67,52.69,17800.0
2014-12-17 11:10:00,52.68,52.85,52.62,52.81,14900.0,52.68,52.85,52.62,52.81,14900.0
2014-12-17 11:20:00,52.82,52.83,52.68,52.72,23500.0,52.82,52.83,52.68,52.72,23500.0
2014-12-17 11:30:00,52.71,52.84,52.63,52.84,17000.0,52.71,52.84,52.63,52.84,17000.0
2014-12-17 11:40:00,52.84,52.87,52.79,52.81,18500.0,52.84,52.87,52.79,52.81,18500.0
2014-12-17 11:50:00,52.81,53.0,52.71,53.0,36400.0,52.81,53.0,52.71,53.0,36400.0
2014-12-17 12:00:00,53.0,53.0,52.7,52.77,25400.0,53.0,53.0,52.7,52.77,25400.0
2014-12-17 12:10:00,52.77,52.79,52.61,52.62,17300.0,52.77,52.79,52.61,52.62,17300.0
2014-12-17 12:20:00,52.63,52.65,52.39,52.4,59200.0,52.63,52.65,52.39,52.4,59200.0
2014-12-17 12:30:00,52.4,52.57,52.4,52.54,19100.0,52.4,52.57,52.4,52.54,19100.0
2014-12-17 12:40:00,52.5,52.61,52.45,52.61,13300.0,52.5,52.61,52.45,52.61,13300.0
2014-12-17 12:50:00,52.61,52.7,52.48,52.58,31800.0,52.61,52.7,52.48,52.58,31800.0
2014-12-17 13:00:00,52.58,52.64,52.5,52.64,36300.0,52.58,52.64,52.5,52.64,36300.0
2014-12-17 13:10:00,52.64,52.66,52.54,52.6,27000.0,52.64,52.66,52.54,52.6,27000.0
2014-12-17 13:20:00,52.59,52.63,52.52,52.63,18900.0,52.59,52.63,52.52,52.63,18900.0
2014-12-17 13:30:00,52.63,52.63,52.48,52.52,33300.0,52.63,52.63,52.48,52.52,33300.0
2014-12-17 13:40:00,52.52,52.55,52.39,52.46,38800.0,52.52,52.55,52.39,52.46,38800.0
2014-12-17 13:50:00,52.45,52.54,52.43,52.52,50500.0,52.45,52.54,52.43,52.52,50500.0
2014-12-17 14:00:00,52.52,52.85,52.52,52.71,81600.0,52.52,52.85,52.52,52.71,81600.0
2014-12-17 14:10:00,52.72,52.89,52.69,52.76,44600.0,52.72,52.89,52.69,52.76,44600.0
2014-12-17 14:20:00,52.78,52.8,52.66,52.77,58000.0,52.78,52.8,52.66,52.77,58000.0
2014-12-17 14:30:00,52.78,52.96,52.69,52.92,83500.0,52.78,52.96,52.69,52.92,83500.0
2014-12-17 14:40:00,52.93,52.93,52.73,52.9,125500.0,52.93,52.93,52.73,52.9,125500.0
2014-12-17 14:50:00,52.96,53.12,52.89,52.92,88000.0,52.96,53.12,52.89,52.92,88000.0
2014-12-17 15:00:00,52.91,52.98,52.78,52.95,54400.0,52.91,52.98,52.78,52.95,54400.0
2014-12-17 15:10:00,52.95,53.06,52.88,53.04,89600.0,52.95,53.06,52.88,53.04,89600.0
2014-12-17 15:20:00,53.04,53.24,52.95,53.24,143200.0,53.04,53.24,52.95,53.24,143200.0
2014-12-17 15:30:00,53.22,53.28,53.1,53.19,101200.0,53.22,53.28,53.1,53.19,101200.0
2014-12-17 15:40:00,53.18,53.35,53.17,53.29,105200.0,53.18,53.35,53.17,53.29,105200.0
2014-12-17 15:50:00,53.3,53.33,53.19,53.22,201100.0,53.3,53.33,53.19,53.22,201100.0
2014-12-18 09:30:00,54.0,54.1,53.25,53.29,112500.0,54.0,54.1,53.25,53.29,112500.0
2014-12-18 09:40:00,53.28,53.37,52.83,52.98,93500.0,53.28,53.37,52.83,52.98,93500.0
2014-12-18 09:50:00,52.99,53.0,52.77,52.92,58800.0,52.99,53.0,52.77,52.92,58800.0
2014-12-18 10:00:00,52.92,52.95,52.57,52.7,97100.0,52.92,52.95,52.57,52.7,97100.0
2014-12-18 10:10:00,52.71,52.9,52.65,52.8,88100.0,52.71,52.9,52.65,52.8,88100.0
2014-12-18 10:20:00,52.81,52.91,52.77,52.89,77300.0,52.81,52.91,52.77,52.89,77300.0
2014-12-18 10:30:00,52.89,52.96,52.81,52.87,43600.0,52.89,52.96,52.81,52.87,43600.0
2014-12-18 10:40:00,52.87,52.95,52.79,52.89,94900.0,52.87,52.95,52.79,52.89,94900.0
2014-12-18 10:50:00,52.88,52.92,52.74,52.85,23400.0,52.88,52.92,52.74,52.85,23400.0
2014-12-18 11:00:00,52.8,52.84,52.66,52.69,44800.0,52.8,52.84,52.66,52.69,44800.0
2014-12-18 11:10:00,52.7,52.9,52.66,52.87,17400.0,52.7,52.9,52.66,52.87,17400.0
2014-12-18 11:20:00,52.87,52.97,52.85,52.87,30600.0,52.87,52.97,52.85,52.87,30600.0
2014-12-18 11:30:00,52.88,52.94,52.77,52.89,34800.0,52.88,52.94,52.77,52.89,34800.0
2014-12-18 11:40:00,52.9,52.93,52.83,52.84,15200.0,52.9,52.93,52.83,52.84,15200.0
2014-12-18 11:50:00,52.86,52.93,52.81,52.91,26700.0,52.86,52.93,52.81,52.91,26700.0
2014-12-18 12:00:00,52.93,53.03,52.92,52.99,43400.0,52.93,53.03,52.92,52.99,43400.0
2014-12-18 12:10:00,53.0,53.04,52.95,52.95,41500.0,53.0,53.04,52.95,52.95,41500.0
2014-12-18 12:20:00,52.95,53.01,52.89,52.95,22600.0,52.95,53.01,52.89,52.95,22600.0
2014-12-18 12:30:00,52.94,53.0,52.89,52.98,29400.0,52.94,53.0,52.89,52.98,29400.0
2014-12-18 12:40:00,52.93,53.07,52.93,52.97,39600.0,52.93,53.07,52.93,52.97,39600.0
2014-12-18 12:50:00,52.97,53.06,52.92,53.06,31700.0,52.97,53.06,52.92,53.06,31700.0
2014-12-18 13:00:00,53.07,53.12,53.0,53.02,20900.0,53.07,53.12,53.0,53.02,20900.0
2014-12-18 13:10:00,53.01,53.02,52.86,52.98,36100.0,53.01,53.02,52.86,52.98,36100.0
2014-12-18 13:20:00,52.98,53.06,52.97,53.02,30000.0,52.98,53.06,52.97,53.02,30000.0
2014-12-18 13:30:00,53.01,53.07,52.98,53.0,39700.0,53.01,53.07,52.98,53.0,39700.0
2014-12-18 13:40:00,53.02,53.04,52.92,52.95,25000.0,53.02,53.04,52.92,52.95,25000.0
2014-12-18 13:50:00,52.94,52.99,52.94,52.95,23500.0,52.94,52.99,52.94,52.95,23500.0
2014-12-18 14:00:00,52.96,52.97,52.91,52.93,32800.0,52.96,52.97,52.91,52.93,32800.0
2014-12-18 14:10:00,52.93,53.0,52.91,52.99,25100.0,52.93,53.0,52.91,52.99,25100.0
2014-12-18 14:20:00,53.0,53.02,52.93,52.95,25100.0,53.0,53.02,52.93,52.95,25100.0
2014-12-18 14:30:00,52.96,52.96,52.7,52.82,68500.0,52.96,52.96,52.7,52.82,68500.0
2014-12-18 14:40:00,52.78,52.91,52.74,52.78,153500.0,52.78,52.91,52.74,52.78,153500.0
2014-12-18 14:50:00,52.79,52.96,52.76,52.96,58100.0,52.79,52.96,52.76,52.96,58100.0
2014-12-18 15:00:00,52.97,53.06,52.95,53.03,60600.0,52.97,53.06,52.95,53.03,60600.0
2014-12-18 15:10:00,53.03,53.11,52.99,53.0,29200.0,53.03,53.11,52.99,53.0,29200.0
2014-12-18 15:20:00,53.0,53.02,52.92,52.98,45800.0,53.0,53.02,52.92,52.98,45800.0
2014-12-18 15:30:00,52.98,53.06,52.96,53.03,54900.0,52.98,53.06,52.96,53.03,54900.0
2014-12-18 15:40:00,53.03,53.28,53.02,53.19,107200.0,53.03,53.28,53.02,53.19,107200.0
2014-12-18 15:50:00,53.18,53.2,53.09,53.15,188200.0,53.18,53.2,53.09,53.15,188200.0
2014-12-19 09:30:00,53.14,53.39,52.66,52.69,77300.0,53.14,53.39,52.66,52.69,77300.0
2014-12-19 09:40:00,52.74,52.8,52.56,52.66,44900.0,52.74,52.8,52.56,52.66,44900.0
2014-12-19 09:50:00,52.66,52.78,52.6,52.7,51200.0,52.66,52.78,52.6,52.7,51200.0
2014-12-19 10:00:00,52.66,52.74,52.62,52.68,45700.0,52.66,52.74,52.62,52.68,45700.0
2014-12-19 10:10:00,52.66,52.73,52.54,52.57,41800.0,52.66,52.73,52.54,52.57,41800.0
2014-12-19 10:20:00,52.58,52.74,52.55,52.62,43300.0,52.58,52.74,52.55,52.62,43300.0
2014-12-19 10:30:00,52.63,52.68,52.55,52.61,28200.0,52.63,52.68,52.55,52.61,28200.0
2014-12-19 10:40:00,52.61,52.75,52.61,52.65,30300.0,52.61,52.75,52.61,52.65,30300.0
2014-12-19 10:50:00,52.64,52.99,52.64,52.98,75700.0,52.64,52.99,52.64,52.98,75700.0
2014-12-19 11:00:00,52.97,52.98,52.71,52.8,31000.0,52.97,52.98,52.71,52.8,31000.0
2014-12-19 11:10:00,52.79,52.89,52.67,52.69,19000.0,52.79,52.89,52.67,52.69,19000.0
2014-12-19 11:20:00,52.68,52.79,52.68,52.68,14600.0,52.68,52.79,52.68,52.68,14600.0
2014-12-19 11:30:00,52.7,52.85,52.67,52.7,17300.0,52.7,52.85,52.67,52.7,17300.0
2014-12-19 11:40:00,52.71,52.76,52.62,52.62,25300.0,52.71,52.76,52.62,52.62,25300.0
2014-12-19 11:50:00,52.63,52.67,52.58,52.61,18000.0,52.63,52.67,52.58,52.61,18000.0
2014-12-19 12:00:00,52.6,52.81,52.59,52.75,15500.0,52.6,52.81,52.59,52.75,15500.0
2014-12-19 12:10:00,52.79,52.8,52.65,52.74,13600.0,52.79,52.8,52.65,52.74,13600.0
2014-12-19 12:20:00,52.72,52.75,52.65,52.73,14500.0,52.72,52.75,52.65,52.73,14500.0
2014-12-19 12:30:00,52.73,52.89,52.72,52.86,12200.0,52.73,52.89,52.72,52.86,12200.0
2014-12-19 12:40:00,52.84,52.97,52.83,52.97,19700.0,52.84,52.97,52.83,52.97,19700.0
2014-12-19 12:50:00,52.96,52.98,52.82,52.88,16500.0,52.96,52.98,52.82,52.88,16500.0
2014-12-19 13:00:00,52.87,52.94,52.8,52.91,21800.0,52.87,52.94,52.8,52.91,21800.0
2014-12-19 13:10:00,52.92,52.97,52.85,52.91,21500.0,52.92,52.97,52.85,52.91,21500.0
2014-12-19 13:20:00,52.9,52.92,52.81,52.84,15100.0,52.9,52.92,52.81,52.84,15100.0
2014-12-19 13:30:00,52.84,52.91,52.83,52.87,23500.0,52.84,52.91,52.83,52.87,23500.0
2014-12-19 13:40:00,52.89,53.01,52.89,52.93,54900.0,52.89,53.01,52.89,52.93,54900.0
2014-12-19 13:50:00,52.94,53.0,52.93,52.94,26100.0,52.94,53.0,52.93,52.94,26100.0
2014-12-19 14:00:00,52.95,52.99,52.94,52.96,30100.0,52.95,52.99,52.94,52.96,30100.0
2014-12-19 14:10:00,52.96,53.0,52.82,52.83,48100.0,52.96,53.0,52.82,52.83,48100.0
2014-12-19 14:20:00,52.83,52.92,52.8,52.89,15800.0,52.83,52.92,52.8,52.89,15800.0
2014-12-19 14:30:00,52.88,52.95,52.87,52.88,22800.0,52.88,52.95,52.87,52.88,22800.0
2014-12-19 14:40:00,52.87,52.96,52.87,52.96,22600.0,52.87,52.96,52.87,52.96,22600.0
2014-12-19 14:50:00,52.96,53.0,52.95,52.99,50400.0,52.96,53.0,52.95,52.99,50400.0
2014-12-19 15:00:00,52.99,53.01,52.97,53.0,56200.0,52.99,53.01,52.97,53.0,56200.0
2014-12-19 15:10:00,52.99,53.05,52.93,53.04,31600.0,52.99,53.05,52.93,53.04,31600.0
2014-12-19 15:20:00,53.03,53.19,53.01,53.19,51400.0,53.03,53.19,53.01,53.19,51400.0
2014-12-19 15:30:00,53.18,53.29,53.16,53.27,68100.0,53.18,53.29,53.16,53.27,68100.0
2014-12-19 15:40:00,53.28,53.4,53.27,53.36,95800.0,53.28,53.4,53.27,53.36,95800.0
2014-12-19 15:50:00,53.37,53.63,53.35,53.5,305000.0,53.37,53.63,53.35,53.5,305000.0
2014-12-22 09:30:00,53.89,53.99,53.55,53.73,81400.0,53.89,53.99,53.55,53.73,81400.0
2014-12-22 09:40:00,53.69,54.41,53.66,54.21,163800.0,53.69,54.41,53.66,54.21,163800.0
2014-12-22 09:50:00,54.2,54.38,53.95,54.26,45100.0,54.2,54.38,53.95,54.26,45100.0
2014-12-22 10:00:00,54.26,54.36,54.03,54.11,54400.0,54.26,54.36,54.03,54.11,54400.0
2014-12-22 10:10:00,54.14,54.19,54.0,54.05,50700.0,54.14,54.19,54.0,54.05,50700.0
2014-12-22 10:20:00,54.05,54.09,53.87,54.06,52200.0,54.05,54.09,53.87,54.06,52200.0
2014-12-22 10:30:00,54.04,54.08,53.78,53.8,26000.0,54.04,54.08,53.78,53.8,26000.0
2014-12-22 10:40:00,53.77,53.79,53.68,53.75,34400.0,53.77,53.79,53.68,53.75,34400.0
2014-12-22 10:50:00,53.76,53.89,53.75,53.8,18600.0,53.76,53.89,53.75,53.8,18600.0
2014-12-22 11:00:00,53.75,53.81,53.66,53.7,24200.0,53.75,53.81,53.66,53.7,24200.0
2014-12-22 11:10:00,53.7,53.73,53.65,53.66,23100.0,53.7,53.73,53.65,53.66,23100.0
2014-12-22 11:20:00,53.66,53.73,53.63,53.66,26800.0,53.66,53.73,53.63,53.66,26800.0
2014-12-22 11:30:00,53.66,53.73,53.57,53.7,45100.0,53.66,53.73,53.57,53.7,45100.0
2014-12-22 11:40:00,53.72,53.97,53.7,53.97,47400.0,53.72,53.97,53.7,53.97,47400.0
2014-12-22 11:50:00,53.94,53.98,53.79,53.89,17500.0,53.94,53.98,53.79,53.89,17500.0
2014-12-22 12:00:00,53.88,53.89,53.79,53.84,18100.0,53.88,53.89,53.79,53.84,18100.0
2014-12-22 12:10:00,53.83,53.93,53.75,53.88,22000.0,53.83,53.93,53.75,53.88,22000.0
2014-12-22 12:20:00,53.87,53.87,53.73,53.73,16300.0,53.87,53.87,53.73,53.73,16300.0
2014-12-22 12:30:00,53.71,53.73,53.61,53.66,14700.0,53.71,53.73,53.61,53.66,14700.0
2014-12-22 12:40:00,53.66,53.77,53.57,53.74,18500.0,53.66,53.77,53.57,53.74,18500.0
2014-12-22 12:50:00,53.73,53.9,53.73,53.86,19400.0,53.73,53.9,53.73,53.86,19400.0
2014-12-22 13:00:00,53.86,53.89,53.81,53.88,16000.0,53.86,53.89,53.81,53.88,16000.0
2014-12-22 13:10:00,53.88,53.91,53.85,53.91,12900.0,53.88,53.91,53.85,53.91,12900.0
2014-12-22 13:20:00,53.91,53.96,53.84,53.93,67500.0,53.91,53.96,53.84,53.93,67500.0
2014-12-22 13:30:00,53.91,53.96,53.83,53.95,15600.0,53.91,53.96,53.83,53.95,15600.0
2014-12-22 13:40:00,53.93,54.06,53.9,54.06,18800.0,53.93,54.06,53.9,54.06,18800.0
2014-12-22 13:50:00,54.07,54.07,53.96,53.96,16500.0,54.07,54.07,53.96,53.96,16500.0
2014-12-22 14:00:00,53.96,53.98,53.88,53.94,15700.0,53.96,53.98,53.88,53.94,15700.0
2014-12-22 14:10:00,53.95,54.01,53.9,53.92,19900.0,53.95,54.01,53.9,53.92,19900.0
2014-12-22 14:20:00,53.92,53.99,53.89,53.96,11600.0,53.92,53.99,53.89,53.96,11600.0
2014-12-22 14:30:00,53.97,53.99,53.87,53.87,17600.0,53.97,53.99,53.87,53.87,17600.0
2014-12-22 14:40:00,53.88,53.96,53.87,53.94,14900.0,53.88,53.96,53.87,53.94,14900.0
2014-12-22 14:50:00,53.93,53.95,53.9,53.93,26000.0,53.93,53.95,53.9,53.93,26000.0
2014-12-22 15:00:00,53.94,54.01,53.94,53.97,18300.0,53.94,54.01,53.94,53.97,18300.0
2014-12-22 15:10:00,53.98,54.04,53.96,54.0,60400.0,53.98,54.04,53.96,54.0,60400.0
2014-12-22 15:20:00,54.0,54.09,53.98,54.08,47800.0,54.0,54.09,53.98,54.08,47800.0
2014-12-22 15:30:00,54.09,54.09,53.95,53.95,66600.0,54.09,54.09,53.95,53.95,66600.0
2014-12-22 15:40:00,53.95,53.99,53.89,53.93,95300.0,53.95,53.99,53.89,53.93,95300.0
2014-12-22 15:50:00,53.93,53.96,53.85,53.95,92800.0,53.93,53.96,53.85,53.95,92800.0
2014-12-23 09:30:00,53.95,54.34,53.91,54.33,36600.0,53.95,54.34,53.91,54.33,36600.0
2014-12-23 09:40:00,54.33,54.89,54.27,54.85,89700.0,54.33,54.89,54.27,54.85,89700.0
2014-12-23 09:50:00,54.8,54.87,54.6,54.76,36200.0,54.8,54.87,54.6,54.76,36200.0
2014-12-23 10:00:00,54.76,54.87,54.7,54.75,28700.0,54.76,54.87,54.7,54.75,28700.0
2014-12-23 10:10:00,54.75,54.92,54.74,54.8,38300.0,54.75,54.92,54.74,54.8,38300.0
2014-12-23 10:20:00,54.8,54.81,54.4,54.42,33600.0,54.8,54.81,54.4,54.42,33600.0
2014-12-23 10:30:00,54.46,54.6,54.43,54.57,20200.0,54.46,54.6,54.43,54.57,20200.0
2014-12-23 10:40:00,54.54,54.69,54.47,54.51,24200.0,54.54,54.69,54.47,54.51,24200.0
2014-12-23 10:50:00,54.51,54.62,54.37,54.43,33000.0,54.51,54.62,54.37,54.43,33000.0
2014-12-23 11:00:00,54.43,54.85,54.43,54.82,40700.0,54.43,54.85,54.43,54.82,40700.0
2014-12-23 11:10:00,54.82,54.98,54.81,54.98,42400.0,54.82,54.98,54.81,54.98,42400.0
2014-12-23 11:20:00,54.98,55.16,54.94,54.99,82300.0,54.98,55.16,54.94,54.99,82300.0
2014-12-23 11:30:00,54.98,55.06,54.91,54.98,23600.0,54.98,55.06,54.91,54.98,23600.0
2014-12-23 11:40:00,54.98,55.04,54.86,54.88,27200.0,54.98,55.04,54.86,54.88,27200.0
2014-12-23 11:50:00,54.86,55.01,54.84,54.92,26800.0,54.86,55.01,54.84,54.92,26800.0
2014-12-23 12:00:00,54.93,55.06,54.9,55.03,29100.0,54.93,55.06,54.9,55.03,29100.0
2014-12-23 12:10:00,55.03,55.06,54.95,55.01,141300.0,55.03,55.06,54.95,55.01,141300.0
2014-12-23 12:20:00,55.02,55.09,55.0,55.01,14200.0,55.02,55.09,55.0,55.01,14200.0
2014-12-23 12:30:00,55.02,55.06,55.0,55.0,68000.0,55.02,55.06,55.0,55.0,68000.0
2014-12-23 12:40:00,54.99,55.0,54.84,54.84,64700.0,54.99,55.0,54.84,54.84,64700.0
2014-12-23 12:50:00,54.8,54.81,54.58,54.59,16500.0,54.8,54.81,54.58,54.59,16500.0
2014-12-23 13:00:00,54.59,54.65,54.55,54.55,9600.0,54.59,54.65,54.55,54.55,9600.0
2014-12-23 13:10:00,54.56,54.71,54.53,54.7,22100.0,54.56,54.71,54.53,54.7,22100.0
2014-12-23 13:20:00,54.7,54.76,54.64,54.67,15200.0,54.7,54.76,54.64,54.67,15200.0
2014-12-23 13:30:00,54.7,54.97,54.7,54.92,38900.0,54.7,54.97,54.7,54.92,38900.0
2014-12-23 13:40:00,54.87,55.03,54.86,55.0,20100.0,54.87,55.03,54.86,55.0,20100.0
2014-12-23 13:50:00,55.0,55.12,54.97,55.01,49700.0,55.0,55.12,54.97,55.01,49700.0
2014-12-23 14:00:00,55.01,55.08,54.94,54.96,33100.0,55.01,55.08,54.94,54.96,33100.0
2014-12-23 14:10:00,54.93,55.0,54.9,54.94,33000.0,54.93,55.0,54.9,54.94,33000.0
2014-12-23 14:20:00,54.92,54.92,54.79,54.8,23900.0,54.92,54.92,54.79,54.8,23900.0
2014-12-23 14:30:00,54.83,54.83,54.67,54.7,26300.0,54.83,54.83,54.67,54.7,26300.0
2014-12-23 14:40:00,54.69,54.86,54.68,54.85,31200.0,54.69,54.86,54.68,54.85,31200.0
2014-12-23 14:50:00,54.86,54.89,54.82,54.84,21600.0,54.86,54.89,54.82,54.84,21600.0
2014-12-23 15:00:00,54.85,54.9,54.84,54.85,27900.0,54.85,54.9,54.84,54.85,27900.0
2014-12-23 15:10:00,54.85,54.93,54.83,54.87,41100.0,54.85,54.93,54.83,54.87,41100.0
2014-12-23 15:20:00,54.87,54.89,54.76,54.76,38600.0,54.87,54.89,54.76,54.76,38600.0
2014-12-23 15:30:00,54.75,54.76,54.7,54.71,51800.0,54.75,54.76,54.7,54.71,51800.0
2014-12-23 15:40:00,54.7,54.7,54.6,54.65,76800.0,54.7,54.7,54.6,54.65,76800.0
2014-12-23 15:50:00,54.66,54.69,54.56,54.56,134300.0,54.66,54.69,54.56,54.56,134300.0
2014-12-24 09:30:00,54.35,54.89,54.35,54.89,23900.0,54.35,54.89,54.35,54.89,23900.0
2014-12-24 09:40:00,54.9,54.9,54.5,54.51,19200.0,54.9,54.9,54.5,54.51,19200.0
2014-12-24 09:50:00,54.51,54.85,54.44,54.85,19000.0,54.51,54.85,54.44,54.85,19000.0
2014-12-24 10:00:00,54.85,55.0,54.55,54.55,24400.0,54.85,55.0,54.55,54.55,24400.0
2014-12-24 10:10:00,54.53,54.59,54.3,54.37,43400.0,54.53,54.59,54.3,54.37,43400.0
2014-12-24 10:20:00,54.36,54.38,54.08,54.1,22500.0,54.36,54.38,54.08,54.1,22500.0
2014-12-24 10:30:00,54.1,54.2,54.09,54.18,17000.0,54.1,54.2,54.09,54.18,17000.0
2014-12-24 10:40:00,54.17,54.35,54.17,54.3,9400.0,54.17,54.35,54.17,54.3,9400.0
2014-12-24 10:50:00,54.31,54.32,54.23,54.24,10000.0,54.31,54.32,54.23,54.24,10000.0
2014-12-24 11:00:00,54.22,54.28,54.16,54.18,17100.0,54.22,54.28,54.16,54.18,17100.0
2014-12-24 11:10:00,54.2,54.35,54.18,54.33,20000.0,54.2,54.35,54.18,54.33,20000.0
2014-12-24 11:20:00,54.33,54.35,54.29,54.31,11200.0,54.33,54.35,54.29,54.31,11200.0
2014-12-24 11:30:00,54.3,54.32,54.12,54.18,10200.0,54.3,54.32,54.12,54.18,10200.0
2014-12-24 11:40:00,54.17,54.27,54.12,54.27,10800.0,54.17,54.27,54.12,54.27,10800.0
2014-12-24 11:50:00,54.27,54.46,54.24,54.44,16300.0,54.27,54.46,54.24,54.44,16300.0
2014-12-24 12:00:00,54.44,54.49,54.39,54.46,13800.0,54.44,54.49,54.39,54.46,13800.0
2014-12-24 12:10:00,54.47,54.5,54.38,54.42,13200.0,54.47,54.5,54.38,54.42,13200.0
2014-12-24 12:20:00,54.42,54.45,54.32,54.32,10300.0,54.42,54.45,54.32,54.32,10300.0
2014-12-24 12:30:00,54.33,54.44,54.3,54.4,14300.0,54.33,54.44,54.3,54.4,14300.0
2014-12-24 12:40:00,54.42,54.45,54.37,54.45,23500.0,54.42,54.45,54.37,54.45,23500.0
2014-12-24 12:50:00,54.45,54.51,54.42,54.43,48900.0,54.45,54.51,54.42,54.43,48900.0
2014-12-26 09:30:00,54.36,54.91,54.36,54.91,21100.0,54.36,54.91,54.36,54.91,21100.0
2014-12-26 09:40:00,54.97,54.98,54.51,54.54,14700.0,54.97,54.98,54.51,54.54,14700.0
2014-12-26 09:50:00,54.54,54.63,54.47,54.47,7400.0,54.54,54.63,54.47,54.47,7400.0
2014-12-26 10:00:00,54.47,54.54,54.45,54.51,13000.0,54.47,54.54,54.45,54.51,13000.0
2014-12-26 10:10:00,54.52,54.68,54.51,54.68,9500.0,54.52,54.68,54.51,54.68,9500.0
2014-12-26 10:20:00,54.71,54.98,54.71,54.84,12300.0,54.71,54.98,54.71,54.84,12300.0
2014-12-26 10:30:00,54.87,54.87,54.66,54.69,9600.0,54.87,54.87,54.66,54.69,9600.0
2014-12-26 10:40:00,54.66,54.67,54.5,54.53,14300.0,54.66,54.67,54.5,54.53,14300.0
2014-12-26 10:50:00,54.55,54.6,54.5,54.56,8400.0,54.55,54.6,54.5,54.56,8400.0
2014-12-26 11:00:00,54.54,54.62,54.51,54.55,5000.0,54.54,54.62,54.51,54.55,5000.0
2014-12-26 11:10:00,54.56,54.58,54.42,54.53,9700.0,54.56,54.58,54.42,54.53,9700.0
2014-12-26 11:20:00,54.54,54.71,54.54,54.7,5600.0,54.54,54.71,54.54,54.7,5600.0
2014-12-26 11:30:00,54.68,54.69,54.5,54.5,7100.0,54.68,54.69,54.5,54.5,7100.0
2014-12-26 11:40:00,54.5,54.53,54.43,54.43,14400.0,54.5,54.53,54.43,54.43,14400.0
2014-12-26 11:50:00,54.49,54.49,54.37,54.45,12400.0,54.49,54.49,54.37,54.45,12400.0
2014-12-26 12:00:00,54.45,54.5,54.4,54.41,6000.0,54.45,54.5,54.4,54.41,6000.0
2014-12-26 12:10:00,54.38,54.56,54.31,54.55,44600.0,54.38,54.56,54.31,54.55,44600.0
2014-12-26 12:20:00,54.6,54.75,54.54,54.54,30300.0,54.6,54.75,54.54,54.54,30300.0
2014-12-26 12:30:00,54.56,54.73,54.56,54.68,22000.0,54.56,54.73,54.56,54.68,22000.0
2014-12-26 12:40:00,54.65,54.67,54.53,54.58,5100.0,54.65,54.67,54.53,54.58,5100.0
2014-12-26 12:50:00,54.53,54.61,54.53,54.61,11900.0,54.53,54.61,54.53,54.61,11900.0
2014-12-26 13:00:00,54.6,54.84,54.59,54.79,92800.0,54.6,54.84,54.59,54.79,92800.0
2014-12-26 13:10:00,54.82,54.85,54.7,54.75,14700.0,54.82,54.85,54.7,54.75,14700.0
2014-12-26 13:20:00,54.75,54.87,54.74,54.84,27600.0,54.75,54.87,54.74,54.84,27600.0
2014-12-26 13:30:00,54.83,54.98,54.82,54.96,18600.0,54.83,54.98,54.82,54.96,18600.0
2014-12-26 13:40:00,54.96,54.96,54.85,54.86,12000.0,54.96,54.96,54.85,54.86,12000.0
2014-12-26 13:50:00,54.88,55.0,54.87,54.96,21400.0,54.88,55.0,54.87,54.96,21400.0
2014-12-26 14:00:00,54.96,55.03,54.93,54.97,32400.0,54.96,55.03,54.93,54.97,32400.0
2014-12-26 14:10:00,54.96,54.99,54.88,54.94,10500.0,54.96,54.99,54.88,54.94,10500.0
2014-12-26 14:20:00,54.96,55.02,54.95,54.97,28000.0,54.96,55.02,54.95,54.97,28000.0
2014-12-26 14:30:00,54.98,55.01,54.95,54.99,31400.0,54.98,55.01,54.95,54.99,31400.0
2014-12-26 14:40:00,54.99,55.01,54.86,54.87,38600.0,54.99,55.01,54.86,54.87,38600.0
2014-12-26 14:50:00,54.87,54.89,54.84,54.87,21100.0,54.87,54.89,54.84,54.87,21100.0
2014-12-26 15:00:00,54.88,54.9,54.83,54.84,13300.0,54.88,54.9,54.83,54.84,13300.0
2014-12-26 15:10:00,54.85,54.88,54.81,54.81,12500.0,54.85,54.88,54.81,54.81,12500.0
2014-12-26 15:20:00,54.82,54.95,54.81,54.9,31700.0,54.82,54.95,54.81,54.9,31700.0
2014-12-26 15:30:00,54.91,54.93,54.86,54.88,23300.0,54.91,54.93,54.86,54.88,23300.0
2014-12-26 15:40:00,54.88,54.9,54.8,54.82,40500.0,54.88,54.9,54.8,54.82,40500.0
2014-12-26 15:50:00,54.81,54.83,54.75,54.81,56700.0,54.81,54.83,54.75,54.81,56700.0
2014-12-29 09:30:00,54.92,55.48,54.72,55.28,229200.0,54.92,55.48,54.72,55.28,229200.0
2014-12-29 09:40:00,55.31,56.4,55.31,56.33,291200.0,55.31,56.4,55.31,56.33,291200.0
2014-12-29 09:50:00,56.29,56.39,55.92,55.94,98300.0,56.29,56.39,55.92,55.94,98300.0
2014-12-29 10:00:00,55.95,56.23,55.93,56.16,65200.0,55.95,56.23,55.93,56.16,65200.0
2014-12-29 10:10:00,56.16,56.22,55.81,55.81,77000.0,56.16,56.22,55.81,55.81,77000.0
2014-12-29 10:20:00,55.8,55.81,55.67,55.69,79500.0,55.8,55.81,55.67,55.69,79500.0
2014-12-29 10:30:00,55.69,55.71,55.4,55.43,75400.0,55.69,55.71,55.4,55.43,75400.0
2014-12-29 10:40:00,55.4,55.45,55.22,55.44,109000.0,55.4,55.45,55.22,55.44,109000.0
2014-12-29 10:50:00,55.46,55.82,55.46,55.82,45600.0,55.46,55.82,55.46,55.82,45600.0
2014-12-29 11:00:00,55.84,55.87,55.69,55.73,30700.0,55.84,55.87,55.69,55.73,30700.0
2014-12-29 11:10:00,55.75,55.77,55.64,55.69,40000.0,55.75,55.77,55.64,55.69,40000.0
2014-12-29 11:20:00,55.69,55.71,55.39,55.48,46900.0,55.69,55.71,55.39,55.48,46900.0
2014-12-29 11:30:00,55.5,55.61,55.42,55.44,33100.0,55.5,55.61,55.42,55.44,33100.0
2014-12-29 11:40:00,55.44,55.5,55.4,55.48,24100.0,55.44,55.5,55.4,55.48,24100.0
2014-12-29 11:50:00,55.47,55.52,55.4,55.48,17000.0,55.47,55.52,55.4,55.48,17000.0
2014-12-29 12:00:00,55.48,55.54,55.43,55.51,20100.0,55.48,55.54,55.43,55.51,20100.0
2014-12-29 12:10:00,55.51,55.68,55.5,55.65,47300.0,55.51,55.68,55.5,55.65,47300.0
2014-12-29 12:20:00,55.66,55.86,55.64,55.83,28700.0,55.66,55.86,55.64,55.83,28700.0
2014-12-29 12:30:00,55.82,55.82,55.73,55.79,15500.0,55.82,55.82,55.73,55.79,15500.0
2014-12-29 12:40:00,55.79,55.86,55.73,55.76,18300.0,55.79,55.86,55.73,55.76,18300.0
2014-12-29 12:50:00,55.75,55.75,55.62,55.63,23600.0,55.75,55.75,55.62,55.63,23600.0
2014-12-29 13:00:00,55.64,55.68,55.57,55.64,29200.0,55.64,55.68,55.57,55.64,29200.0
2014-12-29 13:10:00,55.64,55.66,55.59,55.66,25500.0,55.64,55.66,55.59,55.66,25500.0
2014-12-29 13:20:00,55.64,55.67,55.6,55.63,20400.0,55.64,55.67,55.6,55.63,20400.0
2014-12-29 13:30:00,55.63,55.73,55.58,55.6,28300.0,55.63,55.73,55.58,55.6,28300.0
2014-12-29 13:40:00,55.6,55.61,55.48,55.54,28700.0,55.6,55.61,55.48,55.54,28700.0
2014-12-29 13:50:00,55.55,55.59,55.51,55.58,23800.0,55.55,55.59,55.51,55.58,23800.0
2014-12-29 14:00:00,55.59,55.62,55.51,55.59,39200.0,55.59,55.62,55.51,55.59,39200.0
2014-12-29 14:10:00,55.6,55.62,55.54,55.61,41000.0,55.6,55.62,55.54,55.61,41000.0
2014-12-29 14:20:00,55.61,55.73,55.56,55.73,41900.0,55.61,55.73,55.56,55.73,41900.0
2014-12-29 14:30:00,55.72,55.75,55.64,55.66,28700.0,55.72,55.75,55.64,55.66,28700.0
2014-12-29 14:40:00,55.67,55.7,55.64,55.66,25700.0,55.67,55.7,55.64,55.66,25700.0
2014-12-29 14:50:00,55.66,55.73,55.64,55.67,60000.0,55.66,55.73,55.64,55.67,60000.0
2014-12-29 15:00:00,55.68,55.75,55.61,55.62,56400.0,55.68,55.75,55.61,55.62,56400.0
2014-12-29 15:10:00,55.61,55.74,55.61,55.73,58500.0,55.61,55.74,55.61,55.73,58500.0
2014-12-29 15:20:00,55.73,55.75,55.69,55.71,58400.0,55.73,55.75,55.69,55.71,58400.0
2014-12-29 15:30:00,55.71,55.72,55.6,55.62,68100.0,55.71,55.72,55.6,55.62,68100.0
2014-12-29 15:40:00,55.62,55.62,55.36,55.42,113800.0,55.62,55.62,55.36,55.42,113800.0
2014-12-29 15:50:00,55.41,55.47,55.35,55.38,185800.0,55.41,55.47,55.35,55.38,185800.0
2014-12-30 09:30:00,54.5,55.36,54.32,55.21,95900.0,54.5,55.36,54.32,55.21,95900.0
2014-12-30 09:40:00,55.23,55.72,55.22,55.6,56900.0,55.23,55.72,55.22,55.6,56900.0
2014-12-30 09:50:00,55.59,55.59,54.92,55.06,49400.0,55.59,55.59,54.92,55.06,49400.0
2014-12-30 10:00:00,55.09,55.41,55.06,55.41,45200.0,55.09,55.41,55.06,55.41,45200.0
2014-12-30 10:10:00,55.43,55.6,55.37,55.58,24000.0,55.43,55.6,55.37,55.58,24000.0
2014-12-30 10:20:00,55.6,55.69,55.56,55.63,37500.0,55.6,55.69,55.56,55.63,37500.0
2014-12-30 10:30:00,55.63,55.78,55.52,55.54,69100.0,55.63,55.78,55.52,55.54,69100.0
2014-12-30 10:40:00,55.53,55.55,55.45,55.51,17000.0,55.53,55.55,55.45,55.51,17000.0
2014-12-30 10:50:00,55.53,55.6,55.53,55.6,13900.0,55.53,55.6,55.53,55.6,13900.0
2014-12-30 11:00:00,55.6,55.63,55.48,55.63,30000.0,55.6,55.63,55.48,55.63,30000.0
2014-12-30 11:10:00,55.64,55.77,55.57,55.77,21600.0,55.64,55.77,55.57,55.77,21600.0
2014-12-30 11:20:00,55.78,55.81,55.7,55.81,25600.0,55.78,55.81,55.7,55.81,25600.0
2014-12-30 11:30:00,55.81,55.82,55.69,55.69,29000.0,55.81,55.82,55.69,55.69,29000.0
2014-12-30 11:40:00,55.69,55.79,55.65,55.76,23000.0,55.69,55.79,55.65,55.76,23000.0
2014-12-30 11:50:00,55.76,55.82,55.71,55.71,24400.0,55.76,55.82,55.71,55.71,24400.0
2014-12-30 12:00:00,55.71,55.88,55.71,55.74,25400.0,55.71,55.88,55.71,55.74,25400.0
2014-12-30 12:10:00,55.74,55.8,55.73,55.75,29600.0,55.74,55.8,55.73,55.75,29600.0
2014-12-30 12:20:00,55.75,55.79,55.72,55.72,13300.0,55.75,55.79,55.72,55.72,13300.0
2014-12-30 12:30:00,55.72,55.73,55.63,55.7,15300.0,55.72,55.73,55.63,55.7,15300.0
2014-12-30 12:40:00,55.69,55.78,55.68,55.75,13500.0,55.69,55.78,55.68,55.75,13500.0
2014-12-30 12:50:00,55.75,55.77,55.71,55.76,10500.0,55.75,55.77,55.71,55.76,10500.0
2014-12-30 13:00:00,55.76,55.8,55.73,55.79,23600.0,55.76,55.8,55.73,55.79,23600.0
2014-12-30 13:10:00,55.76,55.78,55.73,55.77,15000.0,55.76,55.78,55.73,55.77,15000.0
2014-12-30 13:20:00,55.77,55.85,55.75,55.82,20300.0,55.77,55.85,55.75,55.82,20300.0
2014-12-30 13:30:00,55.8,55.86,55.73,55.82,28600.0,55.8,55.86,55.73,55.82,28600.0
2014-12-30 13:40:00,55.81,55.82,55.75,55.8,18400.0,55.81,55.82,55.75,55.8,18400.0
2014-12-30 13:50:00,55.82,55.87,55.72,55.72,19500.0,55.82,55.87,55.72,55.72,19500.0
2014-12-30 14:00:00,55.72,55.78,55.67,55.78,18800.0,55.72,55.78,55.67,55.78,18800.0
2014-12-30 14:10:00,55.76,55.83,55.72,55.77,12900.0,55.76,55.83,55.72,55.77,12900.0
2014-12-30 14:20:00,55.76,55.77,55.71,55.76,29600.0,55.76,55.77,55.71,55.76,29600.0
2014-12-30 14:30:00,55.77,55.8,55.73,55.76,48000.0,55.77,55.8,55.73,55.76,48000.0
2014-12-30 14:40:00,55.76,55.77,55.74,55.77,37800.0,55.76,55.77,55.74,55.77,37800.0
2014-12-30 14:50:00,55.78,55.86,55.78,55.83,39900.0,55.78,55.86,55.78,55.83,39900.0
2014-12-30 15:00:00,55.83,55.88,55.77,55.88,28400.0,55.83,55.88,55.77,55.88,28400.0
2014-12-30 15:10:00,55.86,55.91,55.85,55.86,52300.0,55.86,55.91,55.85,55.86,52300.0
2014-12-30 15:20:00,55.86,55.91,55.85,55.9,33100.0,55.86,55.91,55.85,55.9,33100.0
2014-12-30 15:30:00,55.91,55.92,55.85,55.87,70500.0,55.91,55.92,55.85,55.87,70500.0
2014-12-30 15:40:00,55.86,55.86,55.77,55.79,49800.0,55.86,55.86,55.77,55.79,49800.0
2014-12-30 15:50:00,55.79,55.86,55.75,55.75,127400.0,55.79,55.86,55.75,55.75,127400.0
2014-12-31 09:30:00,55.63,55.92,55.51,55.68,41800.0,55.63,55.92,55.51,55.68,41800.0
2014-12-31 09:40:00,55.68,55.68,55.33,55.49,46900.0,55.68,55.68,55.33,55.49,46900.0
2014-12-31 09:50:00,55.48,55.67,55.47,55.65,24800.0,55.48,55.67,55.47,55.65,24800.0
2014-12-31 10:00:00,55.65,56.25,55.63,56.25,63400.0,55.65,56.25,55.63,56.25,63400.0
2014-12-31 10:10:00,56.23,56.26,56.05,56.25,46200.0,56.23,56.26,56.05,56.25,46200.0
2014-12-31 10:20:00,56.25,56.4,56.24,56.28,26600.0,56.25,56.4,56.24,56.28,26600.0
2014-12-31 10:30:00,56.28,56.68,56.28,56.63,83500.0,56.28,56.68,56.28,56.63,83500.0
2014-12-31 10:40:00,56.63,56.71,56.53,56.71,33200.0,56.63,56.71,56.53,56.71,33200.0
2014-12-31 10:50:00,56.7,56.87,56.7,56.87,52600.0,56.7,56.87,56.7,56.87,52600.0
2014-12-31 11:00:00,56.87,56.93,56.85,56.89,84800.0,56.87,56.93,56.85,56.89,84800.0
2014-12-31 11:10:00,56.89,56.89,56.52,56.6,44200.0,56.89,56.89,56.52,56.6,44200.0
2014-12-31 11:20:00,56.58,56.69,56.57,56.67,27800.0,56.58,56.69,56.57,56.67,27800.0
2014-12-31 11:30:00,56.68,56.68,56.44,56.55,59600.0,56.68,56.68,56.44,56.55,59600.0
2014-12-31 11:40:00,56.53,56.53,56.35,56.38,23000.0,56.53,56.53,56.35,56.38,23000.0
2014-12-31 11:50:00,56.36,56.41,56.33,56.35,16800.0,56.36,56.41,56.33,56.35,16800.0
2014-12-31 12:00:00,56.35,56.4,56.25,56.39,25700.0,56.35,56.4,56.25,56.39,25700.0
2014-12-31 12:10:00,56.4,56.5,56.4,56.41,18600.0,56.4,56.5,56.4,56.41,18600.0
2014-12-31 12:20:00,56.39,56.42,56.29,56.37,23300.0,56.39,56.42,56.29,56.37,23300.0
2014-12-31 12:30:00,56.35,56.39,56.12,56.14,42600.0,56.35,56.39,56.12,56.14,42600.0
2014-12-31 12:40:00,56.13,56.13,56.04,56.1,22500.0,56.13,56.13,56.04,56.1,22500.0
2014-12-31 12:50:00,56.09,56.09,55.98,55.99,26700.0,56.09,56.09,55.98,55.99,26700.0
2014-12-31 13:00:00,56.01,56.15,55.95,56.1,35100.0,56.01,56.15,55.95,56.1,35100.0
2014-12-31 13:10:00,56.07,56.07,56.0,56.03,16400.0,56.07,56.07,56.0,56.03,16400.0
2014-12-31 13:20:00,56.02,56.13,56.01,56.13,8400.0,56.02,56.13,56.01,56.13,8400.0
2014-12-31 13:30:00,56.14,56.15,56.03,56.07,19600.0,56.14,56.15,56.03,56.07,19600.0
2014-12-31 13:40:00,56.09,56.09,55.98,56.02,18200.0,56.09,56.09,55.98,56.02,18200.0
2014-12-31 13:50:00,56.02,56.04,55.99,56.02,10900.0,56.02,56.04,55.99,56.02,10900.0
2014-12-31 14:00:00,56.02,56.03,55.92,55.97,25500.0,56.02,56.03,55.92,55.97,25500.0
2014-12-31 14:10:00,55.98,55.98,55.94,55.97,12500.0,55.98,55.98,55.94,55.97,12500.0
2014-12-31 14:20:00,55.96,56.06,55.92,56.04,19900.0,55.96,56.06,55.92,56.04,19900.0
2014-12-31 14:30:00,56.04,56.07,55.99,56.01,27900.0,56.04,56.07,55.99,56.01,27900.0
2014-12-31 14:40:00,55.99,56.07,55.95,56.07,23800.0,55.99,56.07,55.95,56.07,23800.0
2014-12-31 14:50:00,56.07,56.13,56.0,56.11,16000.0,56.07,56.13,56.0,56.11,16000.0
2014-12-31 15:00:00,56.11,56.11,56.02,56.05,31000.0,56.11,56.11,56.02,56.05,31000.0
2014-12-31 15:10:00,56.04,56.09,56.01,56.07,15600.0,56.04,56.09,56.01,56.07,15600.0
2014-12-31 15:20:00,56.07,56.11,56.06,56.1,25900.0,56.07,56.11,56.06,56.1,25900.0
2014-12-31 15:30:00,56.1,56.15,56.08,56.08,34900.0,56.1,56.15,56.08,56.08,34900.0
2014-12-31 15:40:00,56.08,56.09,55.92,56.0,88500.0,56.08,56.09,55.92,56.0,88500.0
2014-12-31 15:50:00,55.99,56.0,55.79,55.79,179700.0,55.99,56.0,55.79,55.79,179700.0
2015-01-02 09:30:00,56.01,56.8,56.01,56.74,94000.0,56.01,56.8,56.01,56.74,94000.0
2015-01-02 09:40:00,56.69,56.72,56.43,56.68,68400.0,56.69,56.72,56.43,56.68,68400.0
2015-01-02 09:50:00,56.69,56.69,56.26,56.47,35000.0,56.69,56.69,56.26,56.47,35000.0
2015-01-02 10:00:00,56.47,56.47,56.16,56.22,34000.0,56.47,56.47,56.16,56.22,34000.0
2015-01-02 10:10:00,56.23,56.48,56.17,56.3,22200.0,56.23,56.48,56.17,56.3,22200.0
2015-01-02 10:20:00,56.32,56.32,55.84,55.84,51100.0,56.32,56.32,55.84,55.84,51100.0
2015-01-02 10:30:00,55.84,55.86,55.44,55.49,50800.0,55.84,55.86,55.44,55.49,50800.0
2015-01-02 10:40:00,55.41,55.58,55.15,55.54,43800.0,55.41,55.58,55.15,55.54,43800.0
2015-01-02 10:50:00,55.58,55.75,55.38,55.75,25000.0,55.58,55.75,55.38,55.75,25000.0
2015-01-02 11:00:00,55.71,55.74,55.55,55.67,30200.0,55.71,55.74,55.55,55.67,30200.0
2015-01-02 11:10:00,55.61,55.67,55.41,55.53,37500.0,55.61,55.67,55.41,55.53,37500.0
2015-01-02 11:20:00,55.56,55.65,55.44,55.61,20300.0,55.56,55.65,55.44,55.61,20300.0
2015-01-02 11:30:00,55.58,55.63,55.44,55.48,28900.0,55.58,55.63,55.44,55.48,28900.0
2015-01-02 11:40:00,55.45,55.49,55.3,55.44,19800.0,55.45,55.49,55.3,55.44,19800.0
2015-01-02 11:50:00,55.44,55.49,55.32,55.38,18300.0,55.44,55.49,55.32,55.38,18300.0
2015-01-02 12:00:00,55.36,55.4,55.29,55.38,18800.0,55.36,55.4,55.29,55.38,18800.0
2015-01-02 12:10:00,55.4,55.43,55.25,55.32,21800.0,55.4,55.43,55.25,55.32,21800.0
2015-01-02 12:20:00,55.33,55.33,55.17,55.19,22700.0,55.33,55.33,55.17,55.19,22700.0
2015-01-02 12:30:00,55.25,55.26,55.03,55.16,22900.0,55.25,55.26,55.03,55.16,22900.0
2015-01-02 12:40:00,55.13,55.18,55.1,55.11,7500.0,55.13,55.18,55.1,55.11,7500.0
2015-01-02 12:50:00,55.12,55.12,55.05,55.06,13200.0,55.12,55.12,55.05,55.06,13200.0
2015-01-02 13:00:00,55.06,55.14,55.05,55.08,10700.0,55.06,55.14,55.05,55.08,10700.0
2015-01-02 13:10:00,55.05,55.08,54.87,54.91,45400.0,55.05,55.08,54.87,54.91,45400.0
2015-01-02 13:20:00,54.92,55.01,54.85,54.85,15100.0,54.92,55.01,54.85,54.85,15100.0
2015-01-02 13:30:00,54.83,54.85,54.65,54.77,37100.0,54.83,54.85,54.65,54.77,37100.0
2015-01-02 13:40:00,54.76,54.77,54.66,54.74,16900.0,54.76,54.77,54.66,54.74,16900.0
2015-01-02 13:50:00,54.73,55.01,54.71,54.97,28900.0,54.73,55.01,54.71,54.97,28900.0
2015-01-02 14:00:00,54.99,55.0,54.92,54.96,21200.0,54.99,55.0,54.92,54.96,21200.0
2015-01-02 14:10:00,54.97,55.03,54.96,54.96,34400.0,54.97,55.03,54.96,54.96,34400.0
2015-01-02 14:20:00,54.96,55.03,54.92,54.98,26900.0,54.96,55.03,54.92,54.98,26900.0
2015-01-02 14:30:00,54.98,55.1,54.96,55.02,52500.0,54.98,55.1,54.96,55.02,52500.0
2015-01-02 14:40:00,55.05,55.11,54.96,55.1,27200.0,55.05,55.11,54.96,55.1,27200.0
2015-01-02 14:50:00,55.11,55.13,54.98,54.99,38600.0,55.11,55.13,54.98,54.99,38600.0
2015-01-02 15:00:00,54.99,55.05,54.93,55.05,33900.0,54.99,55.05,54.93,55.05,33900.0
2015-01-02 15:10:00,55.04,55.14,55.02,55.1,28500.0,55.04,55.14,55.02,55.1,28500.0
2015-01-02 15:20:00,55.1,55.24,55.09,55.13,43100.0,55.1,55.24,55.09,55.13,43100.0
2015-01-02 15:30:00,55.14,55.28,55.1,55.18,37200.0,55.14,55.28,55.1,55.18,37200.0
2015-01-02 15:40:00,55.19,55.35,55.16,55.33,93100.0,55.19,55.35,55.16,55.33,93100.0
2015-01-02 15:50:00,55.36,55.46,55.32,55.35,184600.0,55.36,55.46,55.32,55.35,184600.0
2015-01-05 09:30:00,56.34,56.79,56.14,56.42,261500.0,56.34,56.79,56.14,56.42,261500.0
2015-01-05 09:40:00,56.36,57.3,56.07,57.26,190500.0,56.36,57.3,56.07,57.26,190500.0
2015-01-05 09:50:00,57.25,57.32,56.87,57.2,164200.0,57.25,57.32,56.87,57.2,164200.0
2015-01-05 10:00:00,57.24,57.24,56.75,57.19,99000.0,57.24,57.24,56.75,57.19,99000.0
2015-01-05 10:10:00,57.15,57.24,56.99,57.13,59000.0,57.15,57.24,56.99,57.13,59000.0
2015-01-05 10:20:00,57.12,57.48,57.07,57.47,97800.0,57.12,57.48,57.07,57.47,97800.0
2015-01-05 10:30:00,57.44,57.46,57.0,57.06,49200.0,57.44,57.46,57.0,57.06,49200.0
2015-01-05 10:40:00,57.05,57.09,56.8,56.85,90600.0,57.05,57.09,56.8,56.85,90600.0
2015-01-05 10:50:00,56.89,56.95,56.81,56.89,35700.0,56.89,56.95,56.81,56.89,35700.0
2015-01-05 11:00:00,56.92,56.98,56.67,56.67,41200.0,56.92,56.98,56.67,56.67,41200.0
2015-01-05 11:10:00,56.65,56.83,56.57,56.69,45400.0,56.65,56.83,56.57,56.69,45400.0
2015-01-05 11:20:00,56.67,56.88,56.64,56.76,35300.0,56.67,56.88,56.64,56.76,35300.0
2015-01-05 11:30:00,56.77,57.02,56.77,56.93,72800.0,56.77,57.02,56.77,56.93,72800.0
2015-01-05 11:40:00,56.92,56.95,56.79,56.81,35600.0,56.92,56.95,56.79,56.81,35600.0
2015-01-05 11:50:00,56.81,56.83,56.62,56.69,47700.0,56.81,56.83,56.62,56.69,47700.0
2015-01-05 12:00:00,56.7,56.84,56.68,56.73,30800.0,56.7,56.84,56.68,56.73,30800.0
2015-01-05 12:10:00,56.75,56.84,56.72,56.83,19800.0,56.75,56.84,56.72,56.83,19800.0
2015-01-05 12:20:00,56.83,56.84,56.36,56.36,76100.0,56.83,56.84,56.36,56.36,76100.0
2015-01-05 12:30:00,56.36,56.59,56.28,56.59,38900.0,56.36,56.59,56.28,56.59,38900.0
2015-01-05 12:40:00,56.58,56.64,56.44,56.56,38900.0,56.58,56.64,56.44,56.56,38900.0
2015-01-05 12:50:00,56.59,56.59,56.37,56.4,27000.0,56.59,56.59,56.37,56.4,27000.0
2015-01-05 13:00:00,56.4,56.43,56.25,56.27,33900.0,56.4,56.43,56.25,56.27,33900.0
2015-01-05 13:10:00,56.25,56.25,56.0,56.12,40800.0,56.25,56.25,56.0,56.12,40800.0
2015-01-05 13:20:00,56.13,56.21,56.09,56.19,32100.0,56.13,56.21,56.09,56.19,32100.0
2015-01-05 13:30:00,56.2,56.37,56.18,56.34,20300.0,56.2,56.37,56.18,56.34,20300.0
2015-01-05 13:40:00,56.33,56.47,56.21,56.44,28800.0,56.33,56.47,56.21,56.44,28800.0
2015-01-05 13:50:00,56.44,56.53,56.39,56.48,24400.0,56.44,56.53,56.39,56.48,24400.0
2015-01-05 14:00:00,56.49,56.51,56.35,56.46,22500.0,56.49,56.51,56.35,56.46,22500.0
2015-01-05 14:10:00,56.44,56.46,56.23,56.23,66300.0,56.44,56.46,56.23,56.23,66300.0
2015-01-05 14:20:00,56.23,56.3,56.04,56.09,45700.0,56.23,56.3,56.04,56.09,45700.0
2015-01-05 14:30:00,56.11,56.12,55.83,55.86,64700.0,56.11,56.12,55.83,55.86,64700.0
2015-01-05 14:40:00,55.87,55.99,55.78,55.92,48200.0,55.87,55.99,55.78,55.92,48200.0
2015-01-05 14:50:00,55.92,55.93,55.68,55.71,89900.0,55.92,55.93,55.68,55.71,89900.0
2015-01-05 15:00:00,55.72,56.07,55.72,56.05,78000.0,55.72,56.07,55.72,56.05,78000.0
2015-01-05 15:10:00,56.05,56.11,56.04,56.09,60000.0,56.05,56.11,56.04,56.09,60000.0
2015-01-05 15:20:00,56.09,56.1,56.04,56.08,61400.0,56.09,56.1,56.04,56.08,61400.0
2015-01-05 15:30:00,56.08,56.11,56.04,56.07,85200.0,56.08,56.11,56.04,56.07,85200.0
2015-01-05 15:40:00,56.07,56.1,55.98,56.1,105100.0,56.07,56.1,55.98,56.1,105100.0
2015-01-05 15:50:00,56.1,56.17,55.96,55.97,235400.0,56.1,56.17,55.96,55.97,235400.0
2015-01-06 09:30:00,55.84,55.92,55.16,55.18,116800.0,55.84,55.92,55.16,55.18,116800.0
2015-01-06 09:40:00,55.16,55.52,54.91,55.39,178100.0,55.16,55.52,54.91,55.39,178100.0
2015-01-06 09:50:00,55.43,55.66,55.37,55.62,73000.0,55.43,55.66,55.37,55.62,73000.0
2015-01-06 10:00:00,55.59,55.7,55.04,55.12,76200.0,55.59,55.7,55.04,55.12,76200.0
2015-01-06 10:10:00,55.11,55.51,55.07,55.29,41400.0,55.11,55.51,55.07,55.29,41400.0
2015-01-06 10:20:00,55.27,55.39,54.9,54.9,63100.0,55.27,55.39,54.9,54.9,63100.0
2015-01-06 10:30:00,54.96,55.03,54.5,54.55,93100.0,54.96,55.03,54.5,54.55,93100.0
2015-01-06 10:40:00,54.56,54.76,54.5,54.74,92300.0,54.56,54.76,54.5,54.74,92300.0
2015-01-06 10:50:00,54.75,54.8,54.68,54.76,92800.0,54.75,54.8,54.68,54.76,92800.0
2015-01-06 11:00:00,54.76,54.89,54.71,54.76,54300.0,54.76,54.89,54.71,54.76,54300.0
2015-01-06 11:10:00,54.77,54.82,54.7,54.73,91900.0,54.77,54.82,54.7,54.73,91900.0
2015-01-06 11:20:00,54.73,54.87,54.72,54.86,87600.0,54.73,54.87,54.72,54.86,87600.0
2015-01-06 11:30:00,54.85,54.89,54.75,54.75,46800.0,54.85,54.89,54.75,54.75,46800.0
2015-01-06 11:40:00,54.79,55.08,54.75,55.04,302000.0,54.79,55.08,54.75,55.04,302000.0
2015-01-06 11:50:00,55.06,55.08,54.76,54.8,45800.0,55.06,55.08,54.76,54.8,45800.0
2015-01-06 12:00:00,54.8,54.83,54.65,54.71,78800.0,54.8,54.83,54.65,54.71,78800.0
2015-01-06 12:10:00,54.71,54.75,54.6,54.66,53800.0,54.71,54.75,54.6,54.66,53800.0
2015-01-06 12:20:00,54.65,54.69,54.42,54.6,63000.0,54.65,54.69,54.42,54.6,63000.0
2015-01-06 12:30:00,54.63,54.92,54.51,54.92,67600.0,54.63,54.92,54.51,54.92,67600.0
2015-01-06 12:40:00,54.92,54.94,54.72,54.91,24500.0,54.92,54.94,54.72,54.91,24500.0
2015-01-06 12:50:00,54.91,55.17,54.91,55.15,18200.0,54.91,55.17,54.91,55.15,18200.0
2015-01-06 13:00:00,55.17,55.17,54.79,54.79,28700.0,55.17,55.17,54.79,54.79,28700.0
2015-01-06 13:10:00,54.82,55.01,54.74,54.74,75600.0,54.82,55.01,54.74,54.74,75600.0
2015-01-06 13:20:00,54.78,55.01,54.68,55.0,41900.0,54.78,55.01,54.68,55.0,41900.0
2015-01-06 13:30:00,54.98,55.25,54.97,55.2,26800.0,54.98,55.25,54.97,55.2,26800.0
2015-01-06 13:40:00,55.18,55.18,54.98,55.08,34200.0,55.18,55.18,54.98,55.08,34200.0
2015-01-06 13:50:00,55.08,55.6,55.08,55.52,54700.0,55.08,55.6,55.08,55.52,54700.0
2015-01-06 14:00:00,55.55,55.79,55.39,55.5,77900.0,55.55,55.79,55.39,55.5,77900.0
2015-01-06 14:10:00,55.5,55.55,55.34,55.44,31500.0,55.5,55.55,55.34,55.44,31500.0
2015-01-06 14:20:00,55.45,55.59,55.39,55.5,26700.0,55.45,55.59,55.39,55.5,26700.0
2015-01-06 14:30:00,55.51,55.59,55.43,55.53,32600.0,55.51,55.59,55.43,55.53,32600.0
2015-01-06 14:40:00,55.54,56.08,55.54,56.05,202700.0,55.54,56.08,55.54,56.05,202700.0
2015-01-06 14:50:00,56.01,56.15,55.82,55.88,51900.0,56.01,56.15,55.82,55.88,51900.0
2015-01-06 15:00:00,55.87,55.91,55.63,55.64,162700.0,55.87,55.91,55.63,55.64,162700.0
2015-01-06 15:10:00,55.63,55.8,55.6,55.8,35900.0,55.63,55.8,55.6,55.8,35900.0
2015-01-06 15:20:00,55.81,55.87,55.7,55.83,47800.0,55.81,55.87,55.7,55.83,47800.0
2015-01-06 15:30:00,55.84,55.84,55.58,55.72,71800.0,55.84,55.84,55.58,55.72,71800.0
2015-01-06 15:40:00,55.7,55.81,55.66,55.7,64000.0,55.7,55.81,55.66,55.7,64000.0
2015-01-06 15:50:00,55.7,55.7,55.56,55.57,117900.0,55.7,55.7,55.56,55.57,117900.0
2015-01-07 09:30:00,56.27,57.75,56.16,57.03,274600.0,56.27,57.75,56.16,57.03,274600.0
2015-01-07 09:40:00,57.03,57.4,56.82,57.31,100600.0,57.03,57.4,56.82,57.31,100600.0
2015-01-07 09:50:00,57.31,57.38,56.95,57.1,35900.0,57.31,57.38,56.95,57.1,35900.0
2015-01-07 10:00:00,57.1,57.29,56.93,57.1,48700.0,57.1,57.29,56.93,57.1,48700.0
2015-01-07 10:10:00,57.09,57.24,56.88,57.21,114500.0,57.09,57.24,56.88,57.21,114500.0
2015-01-07 10:20:00,57.2,57.24,57.08,57.21,106400.0,57.2,57.24,57.08,57.21,106400.0
2015-01-07 10:30:00,57.21,57.33,57.1,57.14,95600.0,57.21,57.33,57.1,57.14,95600.0
2015-01-07 10:40:00,57.15,57.25,57.02,57.23,114300.0,57.15,57.25,57.02,57.23,114300.0
2015-01-07 10:50:00,57.22,57.26,57.0,57.2,77600.0,57.22,57.26,57.0,57.2,77600.0
2015-01-07 11:00:00,57.23,57.29,57.05,57.2,63800.0,57.23,57.29,57.05,57.2,63800.0
2015-01-07 11:10:00,57.17,57.26,57.02,57.03,133600.0,57.17,57.26,57.02,57.03,133600.0
2015-01-07 11:20:00,57.03,57.17,56.92,57.02,64100.0,57.03,57.17,56.92,57.02,64100.0
2015-01-07 11:30:00,57.04,57.22,56.96,57.04,73700.0,57.04,57.22,56.96,57.04,73700.0
2015-01-07 11:40:00,57.06,57.08,56.68,56.93,76800.0,57.06,57.08,56.68,56.93,76800.0
2015-01-07 11:50:00,56.96,57.2,56.9,57.18,62600.0,56.96,57.2,56.9,57.18,62600.0
2015-01-07 12:00:00,57.13,57.33,57.08,57.25,59900.0,57.13,57.33,57.08,57.25,59900.0
2015-01-07 12:10:00,57.24,57.32,57.11,57.25,61900.0,57.24,57.32,57.11,57.25,61900.0
2015-01-07 12:20:00,57.24,57.25,57.03,57.03,262500.0,57.24,57.25,57.03,57.03,262500.0
2015-01-07 12:30:00,57.05,57.23,57.0,57.06,113500.0,57.05,57.23,57.0,57.06,113500.0
2015-01-07 12:40:00,57.06,57.24,57.03,57.18,67500.0,57.06,57.24,57.03,57.18,67500.0
2015-01-07 12:50:00,57.17,57.19,57.07,57.07,17100.0,57.17,57.19,57.07,57.07,17100.0
2015-01-07 13:00:00,57.08,57.21,57.03,57.07,64800.0,57.08,57.21,57.03,57.07,64800.0
2015-01-07 13:10:00,57.03,57.2,57.03,57.2,33600.0,57.03,57.2,57.03,57.2,33600.0
2015-01-07 13:20:00,57.21,57.21,56.84,56.84,43100.0,57.21,57.21,56.84,56.84,43100.0
2015-01-07 13:30:00,56.86,57.08,56.86,57.05,54200.0,56.86,57.08,56.86,57.05,54200.0
2015-01-07 13:40:00,57.07,57.22,57.07,57.21,35500.0,57.07,57.22,57.07,57.21,35500.0
2015-01-07 13:50:00,57.2,57.44,57.14,57.42,118400.0,57.2,57.44,57.14,57.42,118400.0
2015-01-07 14:00:00,57.42,57.45,57.18,57.45,92000.0,57.42,57.45,57.18,57.45,92000.0
2015-01-07 14:10:00,57.45,57.56,57.36,57.56,119100.0,57.45,57.56,57.36,57.56,119100.0
2015-01-07 14:20:00,57.55,57.73,57.38,57.71,299800.0,57.55,57.73,57.38,57.71,299800.0
2015-01-07 14:30:00,57.71,58.01,57.71,57.8,220200.0,57.71,58.01,57.71,57.8,220200.0
2015-01-07 14:40:00,57.81,57.83,57.69,57.71,55300.0,57.81,57.83,57.69,57.71,55300.0
2015-01-07 14:50:00,57.7,57.72,57.65,57.67,51100.0,57.7,57.72,57.65,57.67,51100.0
2015-01-07 15:00:00,57.66,57.66,57.5,57.61,52400.0,57.66,57.66,57.5,57.61,52400.0
2015-01-07 15:10:00,57.6,57.68,57.56,57.66,63100.0,57.6,57.68,57.56,57.66,63100.0
2015-01-07 15:20:00,57.65,57.73,57.64,57.73,54800.0,57.65,57.73,57.64,57.73,54800.0
2015-01-07 15:30:00,57.69,57.74,57.62,57.63,205400.0,57.69,57.74,57.62,57.63,205400.0
2015-01-07 15:40:00,57.64,57.66,57.43,57.47,248300.0,57.64,57.66,57.43,57.47,248300.0
2015-01-07 15:50:00,57.47,57.71,57.47,57.64,215700.0,57.47,57.71,57.47,57.64,215700.0
2015-01-08 09:30:00,58.25,59.15,58.0,58.94,336100.0,58.25,59.15,58.0,58.94,336100.0
2015-01-08 09:40:00,58.96,59.1,58.78,59.1,195500.0,58.96,59.1,58.78,59.1,195500.0
2015-01-08 09:50:00,59.05,59.12,58.65,58.68,218600.0,59.05,59.12,58.65,58.68,218600.0
2015-01-08 10:00:00,58.73,59.29,58.73,59.11,160100.0,58.73,59.29,58.73,59.11,160100.0
2015-01-08 10:10:00,59.14,59.32,59.01,59.19,167800.0,59.14,59.32,59.01,59.19,167800.0
2015-01-08 10:20:00,59.17,59.23,58.38,58.75,175400.0,59.17,59.23,58.38,58.75,175400.0
2015-01-08 10:30:00,58.75,58.94,58.56,58.77,109400.0,58.75,58.94,58.56,58.77,109400.0
2015-01-08 10:40:00,58.76,58.9,58.7,58.87,86400.0,58.76,58.9,58.7,58.87,86400.0
2015-01-08 10:50:00,58.88,59.3,58.78,59.29,180600.0,58.88,59.3,58.78,59.29,180600.0
2015-01-08 11:00:00,59.3,59.34,59.07,59.14,78000.0,59.3,59.34,59.07,59.14,78000.0
2015-01-08 11:10:00,59.16,59.27,59.1,59.12,106300.0,59.16,59.27,59.1,59.12,106300.0
2015-01-08 11:20:00,59.13,59.13,58.76,58.77,65600.0,59.13,59.13,58.76,58.77,65600.0
2015-01-08 11:30:00,58.76,59.1,58.74,59.01,74300.0,58.76,59.1,58.74,59.01,74300.0
2015-01-08 11:40:00,59.01,59.19,58.95,59.03,91700.0,59.01,59.19,58.95,59.03,91700.0
2015-01-08 11:50:00,59.02,59.09,59.01,59.05,34400.0,59.02,59.09,59.01,59.05,34400.0
2015-01-08 12:00:00,59.04,59.13,58.9,58.92,107100.0,59.04,59.13,58.9,58.92,107100.0
2015-01-08 12:10:00,58.92,58.92,58.62,58.74,47300.0,58.92,58.92,58.62,58.74,47300.0
2015-01-08 12:20:00,58.74,58.93,58.68,58.88,37100.0,58.74,58.93,58.68,58.88,37100.0
2015-01-08 12:30:00,58.87,59.08,58.83,59.08,37400.0,58.87,59.08,58.83,59.08,37400.0
2015-01-08 12:40:00,59.08,59.13,58.98,58.99,37100.0,59.08,59.13,58.98,58.99,37100.0
2015-01-08 12:50:00,58.99,59.1,58.89,59.08,155600.0,58.99,59.1,58.89,59.08,155600.0
2015-01-08 13:00:00,59.09,59.33,59.08,59.3,66800.0,59.09,59.33,59.08,59.3,66800.0
2015-01-08 13:10:00,59.3,59.54,59.3,59.43,126600.0,59.3,59.54,59.3,59.43,126600.0
2015-01-08 13:20:00,59.45,59.65,59.37,59.46,189800.0,59.45,59.65,59.37,59.46,189800.0
2015-01-08 13:30:00,59.46,59.49,59.34,59.41,53000.0,59.46,59.49,59.34,59.41,53000.0
2015-01-08 13:40:00,59.41,59.46,59.28,59.34,50200.0,59.41,59.46,59.28,59.34,50200.0
2015-01-08 13:50:00,59.33,59.34,59.05,59.08,78400.0,59.33,59.34,59.05,59.08,78400.0
2015-01-08 14:00:00,59.07,59.3,59.04,59.27,100300.0,59.07,59.3,59.04,59.27,100300.0
2015-01-08 14:10:00,59.27,59.31,59.12,59.14,42500.0,59.27,59.31,59.12,59.14,42500.0
2015-01-08 14:20:00,59.14,59.28,59.14,59.26,54600.0,59.14,59.28,59.14,59.26,54600.0
2015-01-08 14:30:00,59.25,59.25,59.0,59.07,69000.0,59.25,59.25,59.0,59.07,69000.0
2015-01-08 14:40:00,59.07,59.18,58.95,59.13,70600.0,59.07,59.18,58.95,59.13,70600.0
2015-01-08 14:50:00,59.13,59.18,58.91,58.93,100000.0,59.13,59.18,58.91,58.93,100000.0
2015-01-08 15:00:00,58.94,59.05,58.88,58.97,60300.0,58.94,59.05,58.88,58.97,60300.0
2015-01-08 15:10:00,58.97,59.19,58.96,59.14,79200.0,58.97,59.19,58.96,59.14,79200.0
2015-01-08 15:20:00,59.13,59.21,59.1,59.21,67500.0,59.13,59.21,59.1,59.21,67500.0
2015-01-08 15:30:00,59.21,59.21,59.06,59.08,79100.0,59.21,59.21,59.06,59.08,79100.0
2015-01-08 15:40:00,59.08,59.15,59.01,59.1,180700.0,59.08,59.15,59.01,59.1,180700.0
2015-01-08 15:50:00,59.1,59.21,59.01,59.04,405300.0,59.1,59.21,59.01,59.04,405300.0
2015-01-09 09:30:00,58.87,58.87,57.85,58.68,141400.0,58.87,58.87,57.85,58.68,141400.0
2015-01-09 09:40:00,58.66,58.95,58.44,58.46,120800.0,58.66,58.95,58.44,58.46,120800.0
2015-01-09 09:50:00,58.48,59.16,58.47,58.94,153100.0,58.48,59.16,58.47,58.94,153100.0
2015-01-09 10:00:00,58.94,59.03,58.8,58.84,43900.0,58.94,59.03,58.8,58.84,43900.0
2015-01-09 10:10:00,58.86,58.97,58.63,58.92,62000.0,58.86,58.97,58.63,58.92,62000.0
2015-01-09 10:20:00,58.9,59.08,58.47,58.47,68300.0,58.9,59.08,58.47,58.47,68300.0
2015-01-09 10:30:00,58.5,58.51,58.14,58.49,73400.0,58.5,58.51,58.14,58.49,73400.0
2015-01-09 10:40:00,58.46,58.52,58.21,58.5,35500.0,58.46,58.52,58.21,58.5,35500.0
2015-01-09 10:50:00,58.4,58.55,58.39,58.46,16700.0,58.4,58.55,58.39,58.46,16700.0
2015-01-09 11:00:00,58.46,58.47,58.1,58.11,24200.0,58.46,58.47,58.1,58.11,24200.0
2015-01-09 11:10:00,58.13,58.28,58.05,58.17,28000.0,58.13,58.28,58.05,58.17,28000.0
2015-01-09 11:20:00,58.21,58.24,58.01,58.23,38800.0,58.21,58.24,58.01,58.23,38800.0
2015-01-09 11:30:00,58.21,58.27,58.14,58.14,9900.0,58.21,58.27,58.14,58.14,9900.0
2015-01-09 11:40:00,58.14,58.59,58.14,58.56,37500.0,58.14,58.59,58.14,58.56,37500.0
2015-01-09 11:50:00,58.53,58.58,58.29,58.44,14000.0,58.53,58.58,58.29,58.44,14000.0
2015-01-09 12:00:00,58.41,58.54,58.34,58.52,19600.0,58.41,58.54,58.34,58.52,19600.0
2015-01-09 12:10:00,58.51,58.52,58.39,58.5,13700.0,58.51,58.52,58.39,58.5,13700.0
2015-01-09 12:20:00,58.46,58.62,58.34,58.62,34000.0,58.46,58.62,58.34,58.62,34000.0
2015-01-09 12:30:00,58.61,58.85,58.59,58.82,48300.0,58.61,58.85,58.59,58.82,48300.0
2015-01-09 12:40:00,58.84,58.94,58.78,58.89,21700.0,58.84,58.94,58.78,58.89,21700.0
2015-01-09 12:50:00,58.83,58.83,58.48,58.48,26900.0,58.83,58.83,58.48,58.48,26900.0
2015-01-09 13:00:00,58.47,58.55,58.42,58.55,29500.0,58.47,58.55,58.42,58.55,29500.0
2015-01-09 13:10:00,58.54,58.78,58.53,58.76,13600.0,58.54,58.78,58.53,58.76,13600.0
2015-01-09 13:20:00,58.75,58.77,58.63,58.76,13000.0,58.75,58.77,58.63,58.76,13000.0
2015-01-09 13:30:00,58.79,58.83,58.59,58.63,25300.0,58.79,58.83,58.59,58.63,25300.0
2015-01-09 13:40:00,58.61,58.65,58.47,58.57,23200.0,58.61,58.65,58.47,58.57,23200.0
2015-01-09 13:50:00,58.57,58.69,58.56,58.65,13300.0,58.57,58.69,58.56,58.65,13300.0
2015-01-09 14:00:00,58.64,58.67,58.56,58.58,16500.0,58.64,58.67,58.56,58.58,16500.0
2015-01-09 14:10:00,58.57,58.63,58.53,58.62,14500.0,58.57,58.63,58.53,58.62,14500.0
2015-01-09 14:20:00,58.62,58.62,58.47,58.58,57600.0,58.62,58.62,58.47,58.58,57600.0
2015-01-09 14:30:00,58.57,58.61,58.5,58.58,19800.0,58.57,58.61,58.5,58.58,19800.0
2015-01-09 14:40:00,58.58,58.58,58.49,58.56,29000.0,58.58,58.58,58.49,58.56,29000.0
2015-01-09 14:50:00,58.56,58.66,58.53,58.66,21400.0,58.56,58.66,58.53,58.66,21400.0
2015-01-09 15:00:00,58.66,58.73,58.59,58.68,32100.0,58.66,58.73,58.59,58.68,32100.0
2015-01-09 15:10:00,58.68,58.77,58.63,58.63,24400.0,58.68,58.77,58.63,58.63,24400.0
2015-01-09 15:20:00,58.66,58.68,58.56,58.59,44300.0,58.66,58.68,58.56,58.59,44300.0
2015-01-09 15:30:00,58.6,58.75,58.55,58.67,78200.0,58.6,58.75,58.55,58.67,78200.0
2015-01-09 15:40:00,58.68,58.8,58.49,58.52,92300.0,58.68,58.8,58.49,58.52,92300.0
2015-01-09 15:50:00,58.52,58.75,58.48,58.61,257400.0,58.52,58.75,58.48,58.61,257400.0
2015-01-12 09:30:00,62.4,62.85,61.55,62.07,933900.0,62.4,62.85,61.55,62.07,933900.0
2015-01-12 09:40:00,62.05,62.12,61.51,61.69,389800.0,62.05,62.12,61.51,61.69,389800.0
2015-01-12 09:50:00,61.63,61.85,61.36,61.48,367500.0,61.63,61.85,61.36,61.48,367500.0
2015-01-12 10:00:00,61.48,62.01,61.43,61.74,311500.0,61.48,62.01,61.43,61.74,311500.0
2015-01-12 10:10:00,61.72,62.36,61.62,62.36,302500.0,61.72,62.36,61.62,62.36,302500.0
2015-01-12 10:20:00,62.36,62.37,61.59,61.78,442600.0,62.36,62.37,61.59,61.78,442600.0
2015-01-12 10:30:00,61.79,62.04,61.69,62.04,247900.0,61.79,62.04,61.69,62.04,247900.0
2015-01-12 10:40:00,62.05,62.18,61.85,61.97,116500.0,62.05,62.18,61.85,61.97,116500.0
2015-01-12 10:50:00,61.95,62.04,61.87,61.98,77200.0,61.95,62.04,61.87,61.98,77200.0
2015-01-12 11:00:00,62.0,62.56,61.91,62.54,280000.0,62.0,62.56,61.91,62.54,280000.0
2015-01-12 11:10:00,62.51,62.77,62.43,62.7,266500.0,62.51,62.77,62.43,62.7,266500.0
2015-01-12 11:20:00,62.69,63.09,62.62,62.87,402900.0,62.69,63.09,62.62,62.87,402900.0
2015-01-12 11:30:00,62.89,63.28,62.85,63.21,259600.0,62.89,63.28,62.85,63.21,259600.0
2015-01-12 11:40:00,63.21,63.8,63.14,63.22,316800.0,63.21,63.8,63.14,63.22,316800.0
2015-01-12 11:50:00,63.22,63.4,63.2,63.32,160500.0,63.22,63.4,63.2,63.32,160500.0
2015-01-12 12:00:00,63.3,63.71,63.13,63.71,261000.0,63.3,63.71,63.13,63.71,261000.0
2015-01-12 12:10:00,63.72,63.8,63.44,63.67,271000.0,63.72,63.8,63.44,63.67,271000.0
2015-01-12 12:20:00,63.69,63.75,63.49,63.52,107100.0,63.69,63.75,63.49,63.52,107100.0
2015-01-12 12:30:00,63.5,63.61,63.47,63.52,93600.0,63.5,63.61,63.47,63.52,93600.0
2015-01-12 12:40:00,63.51,63.66,63.36,63.49,195900.0,63.51,63.66,63.36,63.49,195900.0
2015-01-12 12:50:00,63.49,63.5,63.17,63.27,158600.0,63.49,63.5,63.17,63.27,158600.0
2015-01-12 13:00:00,63.28,63.37,63.1,63.26,130200.0,63.28,63.37,63.1,63.26,130200.0
2015-01-12 13:10:00,63.23,63.27,63.01,63.21,117500.0,63.23,63.27,63.01,63.21,117500.0
2015-01-12 13:20:00,63.22,63.31,63.14,63.24,154000.0,63.22,63.31,63.14,63.24,154000.0
2015-01-12 13:30:00,63.23,63.55,63.19,63.28,191000.0,63.23,63.55,63.19,63.28,191000.0
2015-01-12 13:40:00,63.29,63.45,63.13,63.41,64400.0,63.29,63.45,63.13,63.41,64400.0
2015-01-12 13:50:00,63.39,63.41,62.92,63.05,109000.0,63.39,63.41,62.92,63.05,109000.0
2015-01-12 14:00:00,63.05,63.29,63.05,63.27,112800.0,63.05,63.29,63.05,63.27,112800.0
2015-01-12 14:10:00,63.3,63.34,63.17,63.25,92500.0,63.3,63.34,63.17,63.25,92500.0
2015-01-12 14:20:00,63.25,63.28,62.95,62.97,164200.0,63.25,63.28,62.95,62.97,164200.0
2015-01-12 14:30:00,62.97,63.01,62.73,62.82,143400.0,62.97,63.01,62.73,62.82,143400.0
2015-01-12 14:40:00,62.83,63.06,62.8,62.95,96600.0,62.83,63.06,62.8,62.95,96600.0
2015-01-12 14:50:00,62.95,62.97,62.71,62.72,85800.0,62.95,62.97,62.71,62.72,85800.0
2015-01-12 15:00:00,62.71,63.29,62.7,63.27,147500.0,62.71,63.29,62.7,63.27,147500.0
2015-01-12 15:10:00,63.25,63.29,62.98,63.0,108200.0,63.25,63.29,62.98,63.0,108200.0
2015-01-12 15:20:00,63.01,63.01,62.8,62.83,133100.0,63.01,63.01,62.8,62.83,133100.0
2015-01-12 15:30:00,62.82,62.85,62.57,62.81,194100.0,62.82,62.85,62.57,62.81,194100.0
2015-01-12 15:40:00,62.81,62.9,62.66,62.67,231300.0,62.81,62.9,62.66,62.67,231300.0
2015-01-12 15:50:00,62.68,62.76,62.39,62.59,445700.0,62.68,62.76,62.39,62.59,445700.0
2015-01-13 09:30:00,62.7,64.27,62.69,63.82,304200.0,62.7,64.27,62.69,63.82,304200.0
2015-01-13 09:40:00,63.86,63.99,63.52,63.77,118900.0,63.86,63.99,63.52,63.77,118900.0
2015-01-13 09:50:00,63.72,63.99,63.64,63.88,82800.0,63.72,63.99,63.64,63.88,82800.0
2015-01-13 10:00:00,63.88,64.0,63.81,63.91,87500.0,63.88,64.0,63.81,63.91,87500.0
2015-01-13 10:10:00,63.89,63.94,63.75,63.77,74800.0,63.89,63.94,63.75,63.77,74800.0
2015-01-13 10:20:00,63.76,63.79,63.44,63.47,137600.0,63.76,63.79,63.44,63.47,137600.0
2015-01-13 10:30:00,63.47,63.52,63.27,63.3,78700.0,63.47,63.52,63.27,63.3,78700.0
2015-01-13 10:40:00,63.3,63.45,63.12,63.13,69000.0,63.3,63.45,63.12,63.13,69000.0
2015-01-13 10:50:00,63.13,63.47,63.11,63.47,62300.0,63.13,63.47,63.11,63.47,62300.0
2015-01-13 11:00:00,63.46,63.62,63.33,63.59,54200.0,63.46,63.62,63.33,63.59,54200.0
2015-01-13 11:10:00,63.58,63.61,63.37,63.49,47300.0,63.58,63.61,63.37,63.49,47300.0
2015-01-13 11:20:00,63.49,63.68,63.41,63.67,39300.0,63.49,63.68,63.41,63.67,39300.0
2015-01-13 11:30:00,63.69,63.72,63.5,63.61,54100.0,63.69,63.72,63.5,63.61,54100.0
2015-01-13 11:40:00,63.6,63.65,63.48,63.64,68600.0,63.6,63.65,63.48,63.64,68600.0
2015-01-13 11:50:00,63.61,63.68,63.56,63.64,63000.0,63.61,63.68,63.56,63.64,63000.0
2015-01-13 12:00:00,63.64,63.65,63.5,63.52,45400.0,63.64,63.65,63.5,63.52,45400.0
2015-01-13 12:10:00,63.51,63.59,63.49,63.52,56400.0,63.51,63.59,63.49,63.52,56400.0
2015-01-13 12:20:00,63.51,63.55,63.43,63.49,46300.0,63.51,63.55,63.43,63.49,46300.0
2015-01-13 12:30:00,63.49,63.53,63.37,63.42,54300.0,63.49,63.53,63.37,63.42,54300.0
2015-01-13 12:40:00,63.42,63.48,63.33,63.41,34000.0,63.42,63.48,63.33,63.41,34000.0
2015-01-13 12:50:00,63.41,63.48,63.37,63.47,23900.0,63.41,63.48,63.37,63.47,23900.0
2015-01-13 13:00:00,63.46,63.5,63.33,63.39,37300.0,63.46,63.5,63.33,63.39,37300.0
2015-01-13 13:10:00,63.41,63.48,63.34,63.34,23600.0,63.41,63.48,63.34,63.34,23600.0
2015-01-13 13:20:00,63.34,63.43,63.32,63.35,36700.0,63.34,63.43,63.32,63.35,36700.0
2015-01-13 13:30:00,63.34,63.35,63.16,63.17,68300.0,63.34,63.35,63.16,63.17,68300.0
2015-01-13 13:40:00,63.17,63.22,63.06,63.07,63500.0,63.17,63.22,63.06,63.07,63500.0
2015-01-13 13:50:00,63.08,63.1,62.85,63.03,91500.0,63.08,63.1,62.85,63.03,91500.0
2015-01-13 14:00:00,63.02,63.05,62.87,62.87,77800.0,63.02,63.05,62.87,62.87,77800.0
2015-01-13 14:10:00,62.87,62.93,62.79,62.91,68700.0,62.87,62.93,62.79,62.91,68700.0
2015-01-13 14:20:00,62.91,63.17,62.87,63.17,70900.0,62.91,63.17,62.87,63.17,70900.0
2015-01-13 14:30:00,63.18,63.33,63.15,63.27,51100.0,63.18,63.33,63.15,63.27,51100.0
2015-01-13 14:40:00,63.27,63.28,63.16,63.16,41400.0,63.27,63.28,63.16,63.16,41400.0
2015-01-13 14:50:00,63.18,63.23,63.05,63.06,54300.0,63.18,63.23,63.05,63.06,54300.0
2015-01-13 15:00:00,63.05,63.1,62.9,62.9,50300.0,63.05,63.1,62.9,62.9,50300.0
2015-01-13 15:10:00,62.9,63.15,62.86,63.15,103200.0,62.9,63.15,62.86,63.15,103200.0
2015-01-13 15:20:00,63.15,63.25,63.07,63.11,84400.0,63.15,63.25,63.07,63.11,84400.0
2015-01-13 15:30:00,63.09,63.4,63.09,63.38,75100.0,63.09,63.4,63.09,63.38,75100.0
2015-01-13 15:40:00,63.38,63.4,63.13,63.13,100800.0,63.38,63.4,63.13,63.13,100800.0
2015-01-13 15:50:00,63.13,63.2,63.02,63.05,230800.0,63.13,63.2,63.02,63.05,230800.0
2015-01-14 09:30:00,62.32,62.45,61.5,62.2,252300.0,62.32,62.45,61.5,62.2,252300.0
2015-01-14 09:40:00,62.19,62.62,62.1,62.55,135500.0,62.19,62.62,62.1,62.55,135500.0
2015-01-14 09:50:00,62.54,62.54,62.26,62.4,65800.0,62.54,62.54,62.26,62.4,65800.0
2015-01-14 10:00:00,62.39,62.68,62.23,62.4,59600.0,62.39,62.68,62.23,62.4,59600.0
2015-01-14 10:10:00,62.42,62.47,62.24,62.33,75700.0,62.42,62.47,62.24,62.33,75700.0
2015-01-14 10:20:00,62.3,62.42,62.11,62.34,52600.0,62.3,62.42,62.11,62.34,52600.0
2015-01-14 10:30:00,62.33,62.46,62.16,62.39,60900.0,62.33,62.46,62.16,62.39,60900.0
2015-01-14 10:40:00,62.38,62.55,62.27,62.5,43600.0,62.38,62.55,62.27,62.5,43600.0
2015-01-14 10:50:00,62.5,62.59,62.28,62.36,48800.0,62.5,62.59,62.28,62.36,48800.0
2015-01-14 11:00:00,62.33,62.47,62.3,62.41,52700.0,62.33,62.47,62.3,62.41,52700.0
2015-01-14 11:10:00,62.4,62.46,62.3,62.4,37500.0,62.4,62.46,62.3,62.4,37500.0
2015-01-14 11:20:00,62.41,62.48,62.28,62.31,33600.0,62.41,62.48,62.28,62.31,33600.0
2015-01-14 11:30:00,62.29,62.33,62.1,62.32,35500.0,62.29,62.33,62.1,62.32,35500.0
2015-01-14 11:40:00,62.34,62.4,62.24,62.27,39500.0,62.34,62.4,62.24,62.27,39500.0
2015-01-14 11:50:00,62.29,62.3,62.1,62.1,37300.0,62.29,62.3,62.1,62.1,37300.0
2015-01-14 12:00:00,62.12,62.2,62.03,62.03,30000.0,62.12,62.2,62.03,62.03,30000.0
2015-01-14 12:10:00,62.04,62.09,61.92,62.03,62200.0,62.04,62.09,61.92,62.03,62200.0
2015-01-14 12:20:00,62.03,62.15,62.01,62.07,37500.0,62.03,62.15,62.01,62.07,37500.0
2015-01-14 12:30:00,62.05,62.23,62.05,62.2,25900.0,62.05,62.23,62.05,62.2,25900.0
2015-01-14 12:40:00,62.2,62.26,62.03,62.12,55300.0,62.2,62.26,62.03,62.12,55300.0
2015-01-14 12:50:00,62.1,62.13,62.02,62.02,30900.0,62.1,62.13,62.02,62.02,30900.0
2015-01-14 13:00:00,62.05,62.11,62.0,62.02,51700.0,62.05,62.11,62.0,62.02,51700.0
2015-01-14 13:10:00,62.04,62.22,62.02,62.22,34900.0,62.04,62.22,62.02,62.22,34900.0
2015-01-14 13:20:00,62.22,62.23,62.09,62.11,24600.0,62.22,62.23,62.09,62.11,24600.0
2015-01-14 13:30:00,62.13,62.14,62.02,62.05,40600.0,62.13,62.14,62.02,62.05,40600.0
2015-01-14 13:40:00,62.05,62.12,61.98,62.02,106100.0,62.05,62.12,61.98,62.02,106100.0
2015-01-14 13:50:00,62.02,62.1,61.99,62.08,50700.0,62.02,62.1,61.99,62.08,50700.0
2015-01-14 14:00:00,62.08,62.22,62.08,62.19,45500.0,62.08,62.22,62.08,62.19,45500.0
2015-01-14 14:10:00,62.19,62.55,62.19,62.53,60900.0,62.19,62.55,62.19,62.53,60900.0
2015-01-14 14:20:00,62.54,62.79,62.54,62.76,78700.0,62.54,62.79,62.54,62.76,78700.0
2015-01-14 14:30:00,62.76,62.91,62.68,62.72,55200.0,62.76,62.91,62.68,62.72,55200.0
2015-01-14 14:40:00,62.73,62.75,62.58,62.67,33600.0,62.73,62.75,62.58,62.67,33600.0
2015-01-14 14:50:00,62.66,62.66,62.52,62.59,42200.0,62.66,62.66,62.52,62.59,42200.0
2015-01-14 15:00:00,62.59,62.77,62.57,62.77,50000.0,62.59,62.77,62.57,62.77,50000.0
2015-01-14 15:10:00,62.77,63.12,62.7,63.1,65400.0,62.77,63.12,62.7,63.1,65400.0
2015-01-14 15:20:00,63.1,63.25,63.07,63.2,116600.0,63.1,63.25,63.07,63.2,116600.0
2015-01-14 15:30:00,63.21,63.31,62.82,62.98,130200.0,63.21,63.31,62.82,62.98,130200.0
2015-01-14 15:40:00,63.0,63.21,63.0,63.14,89100.0,63.0,63.21,63.0,63.14,89100.0
2015-01-14 15:50:00,63.14,63.4,63.14,63.4,256700.0,63.14,63.4,63.14,63.4,256700.0
2015-01-15 09:30:00,63.47,63.9,63.01,63.23,94200.0,63.47,63.9,63.01,63.23,94200.0
2015-01-15 09:40:00,63.1,63.18,62.81,62.86,76700.0,63.1,63.18,62.81,62.86,76700.0
2015-01-15 09:50:00,62.86,62.86,62.31,62.43,65500.0,62.86,62.86,62.31,62.43,65500.0
2015-01-15 10:00:00,62.39,62.69,62.25,62.65,54900.0,62.39,62.69,62.25,62.65,54900.0
2015-01-15 10:10:00,62.63,62.95,62.61,62.85,50200.0,62.63,62.95,62.61,62.85,50200.0
2015-01-15 10:20:00,62.86,63.0,62.83,62.98,36400.0,62.86,63.0,62.83,62.98,36400.0
2015-01-15 10:30:00,63.01,63.22,62.83,62.85,35000.0,63.01,63.22,62.83,62.85,35000.0
2015-01-15 10:40:00,62.85,62.85,62.69,62.71,26100.0,62.85,62.85,62.69,62.71,26100.0
2015-01-15 10:50:00,62.71,62.82,62.63,62.63,39700.0,62.71,62.82,62.63,62.63,39700.0
2015-01-15 11:00:00,62.64,62.76,62.56,62.56,33300.0,62.64,62.76,62.56,62.56,33300.0
2015-01-15 11:10:00,62.56,62.66,62.46,62.46,26800.0,62.56,62.66,62.46,62.46,26800.0
2015-01-15 11:20:00,62.46,62.57,62.32,62.45,53700.0,62.46,62.57,62.32,62.45,53700.0
2015-01-15 11:30:00,62.4,62.56,62.31,62.4,53900.0,62.4,62.56,62.31,62.4,53900.0
2015-01-15 11:40:00,62.4,62.69,62.4,62.45,49900.0,62.4,62.69,62.4,62.45,49900.0
2015-01-15 11:50:00,62.45,62.52,62.36,62.45,20800.0,62.45,62.52,62.36,62.45,20800.0
2015-01-15 12:00:00,62.46,62.59,62.34,62.43,56600.0,62.46,62.59,62.34,62.43,56600.0
2015-01-15 12:10:00,62.43,62.56,62.36,62.38,23300.0,62.43,62.56,62.36,62.38,23300.0
2015-01-15 12:20:00,62.35,62.48,62.35,62.4,33200.0,62.35,62.48,62.35,62.4,33200.0
2015-01-15 12:30:00,62.39,62.41,62.2,62.27,36700.0,62.39,62.41,62.2,62.27,36700.0
2015-01-15 12:40:00,62.25,62.25,62.05,62.18,40300.0,62.25,62.25,62.05,62.18,40300.0
2015-01-15 12:50:00,62.17,62.26,62.09,62.2,20800.0,62.17,62.26,62.09,62.2,20800.0
2015-01-15 13:00:00,62.2,62.38,62.16,62.32,28600.0,62.2,62.38,62.16,62.32,28600.0
2015-01-15 13:10:00,62.34,62.48,62.3,62.4,38800.0,62.34,62.48,62.3,62.4,38800.0
2015-01-15 13:20:00,62.4,62.41,62.27,62.35,39300.0,62.4,62.41,62.27,62.35,39300.0
2015-01-15 13:30:00,62.35,62.37,62.2,62.21,52100.0,62.35,62.37,62.2,62.21,52100.0
2015-01-15 13:40:00,62.2,62.3,62.17,62.27,25900.0,62.2,62.3,62.17,62.27,25900.0
2015-01-15 13:50:00,62.25,62.46,62.25,62.34,44700.0,62.25,62.46,62.25,62.34,44700.0
2015-01-15 14:00:00,62.34,62.46,62.32,62.41,35900.0,62.34,62.46,62.32,62.41,35900.0
2015-01-15 14:10:00,62.38,62.41,62.34,62.37,42200.0,62.38,62.41,62.34,62.37,42200.0
2015-01-15 14:20:00,62.35,62.39,62.26,62.31,42100.0,62.35,62.39,62.26,62.31,42100.0
2015-01-15 14:30:00,62.32,62.4,62.28,62.3,26800.0,62.32,62.4,62.28,62.3,26800.0
2015-01-15 14:40:00,62.3,62.37,62.28,62.31,42700.0,62.3,62.37,62.28,62.31,42700.0
2015-01-15 14:50:00,62.29,62.36,62.22,62.35,46600.0,62.29,62.36,62.22,62.35,46600.0
2015-01-15 15:00:00,62.32,62.41,62.29,62.3,58300.0,62.32,62.41,62.29,62.3,58300.0
2015-01-15 15:10:00,62.3,62.33,62.22,62.27,63900.0,62.3,62.33,62.22,62.27,63900.0
2015-01-15 15:20:00,62.27,62.31,62.2,62.31,36100.0,62.27,62.31,62.2,62.31,36100.0
2015-01-15 15:30:00,62.29,62.42,62.27,62.36,76500.0,62.29,62.42,62.27,62.36,76500.0
2015-01-15 15:40:00,62.37,62.46,62.34,62.43,121100.0,62.37,62.46,62.34,62.43,121100.0
2015-01-15 15:50:00,62.42,62.6,62.32,62.51,266800.0,62.42,62.6,62.32,62.51,266800.0
2015-01-16 09:30:00,62.25,62.61,62.05,62.18,116300.0,62.25,62.61,62.05,62.18,116300.0
2015-01-16 09:40:00,62.22,62.33,62.04,62.1,57100.0,62.22,62.33,62.04,62.1,57100.0
2015-01-16 09:50:00,62.12,62.34,61.97,62.12,47800.0,62.12,62.34,61.97,62.12,47800.0
2015-01-16 10:00:00,62.19,62.51,61.72,61.86,119100.0,62.19,62.51,61.72,61.86,119100.0
2015-01-16 10:10:00,61.83,61.91,61.36,61.6,105200.0,61.83,61.91,61.36,61.6,105200.0
2015-01-16 10:20:00,61.6,61.98,61.51,61.92,50900.0,61.6,61.98,61.51,61.92,50900.0
2015-01-16 10:30:00,61.96,62.15,61.83,61.89,91000.0,61.96,62.15,61.83,61.89,91000.0
2015-01-16 10:40:00,61.85,62.15,61.85,61.99,25200.0,61.85,62.15,61.85,61.99,25200.0
2015-01-16 10:50:00,62.03,62.09,61.9,62.05,41100.0,62.03,62.09,61.9,62.05,41100.0
2015-01-16 11:00:00,62.05,62.11,61.92,61.98,31400.0,62.05,62.11,61.92,61.98,31400.0
2015-01-16 11:10:00,61.99,62.0,61.82,61.92,54200.0,61.99,62.0,61.82,61.92,54200.0
2015-01-16 11:20:00,61.88,61.9,61.72,61.79,52900.0,61.88,61.9,61.72,61.79,52900.0
2015-01-16 11:30:00,61.8,62.3,61.8,62.3,50600.0,61.8,62.3,61.8,62.3,50600.0
2015-01-16 11:40:00,62.31,62.49,62.23,62.25,36100.0,62.31,62.49,62.23,62.25,36100.0
2015-01-16 11:50:00,62.24,62.26,62.11,62.25,21000.0,62.24,62.26,62.11,62.25,21000.0
2015-01-16 12:00:00,62.27,62.36,62.16,62.16,27500.0,62.27,62.36,62.16,62.16,27500.0
2015-01-16 12:10:00,62.16,62.24,62.1,62.14,20500.0,62.16,62.24,62.1,62.14,20500.0
2015-01-16 12:20:00,62.13,62.21,62.09,62.14,15500.0,62.13,62.21,62.09,62.14,15500.0
2015-01-16 12:30:00,62.15,62.28,62.14,62.28,19400.0,62.15,62.28,62.14,62.28,19400.0
2015-01-16 12:40:00,62.29,62.34,62.21,62.34,14600.0,62.29,62.34,62.21,62.34,14600.0
2015-01-16 12:50:00,62.34,62.37,62.26,62.34,75200.0,62.34,62.37,62.26,62.34,75200.0
2015-01-16 13:00:00,62.36,62.58,62.34,62.53,44300.0,62.36,62.58,62.34,62.53,44300.0
2015-01-16 13:10:00,62.5,62.66,62.44,62.44,60000.0,62.5,62.66,62.44,62.44,60000.0
2015-01-16 13:20:00,62.47,62.55,62.41,62.53,18100.0,62.47,62.55,62.41,62.53,18100.0
2015-01-16 13:30:00,62.53,62.73,62.52,62.65,16900.0,62.53,62.73,62.52,62.65,16900.0
2015-01-16 13:40:00,62.65,62.7,62.56,62.7,18100.0,62.65,62.7,62.56,62.7,18100.0
2015-01-16 13:50:00,62.68,62.7,62.61,62.65,20900.0,62.68,62.7,62.61,62.65,20900.0
2015-01-16 14:00:00,62.66,62.7,62.51,62.54,90700.0,62.66,62.7,62.51,62.54,90700.0
2015-01-16 14:10:00,62.55,62.72,62.51,62.7,53400.0,62.55,62.72,62.51,62.7,53400.0
2015-01-16 14:20:00,62.7,62.72,62.64,62.69,20100.0,62.7,62.72,62.64,62.69,20100.0
2015-01-16 14:30:00,62.7,62.8,62.68,62.75,30700.0,62.7,62.8,62.68,62.75,30700.0
2015-01-16 14:40:00,62.76,62.81,62.72,62.77,116600.0,62.76,62.81,62.72,62.77,116600.0
2015-01-16 14:50:00,62.78,62.85,62.74,62.79,139000.0,62.78,62.85,62.74,62.79,139000.0
2015-01-16 15:00:00,62.79,62.85,62.7,62.74,52600.0,62.79,62.85,62.7,62.74,52600.0
2015-01-16 15:10:00,62.72,62.74,62.6,62.61,44200.0,62.72,62.74,62.6,62.61,44200.0
2015-01-16 15:20:00,62.6,62.79,62.6,62.75,48600.0,62.6,62.79,62.6,62.75,48600.0
2015-01-16 15:30:00,62.75,62.87,62.75,62.85,76000.0,62.75,62.87,62.75,62.85,76000.0
2015-01-16 15:40:00,62.84,62.86,62.79,62.86,70000.0,62.84,62.86,62.79,62.86,70000.0
2015-01-16 15:50:00,62.87,63.05,62.86,63.04,118800.0,62.87,63.05,62.86,63.04,118800.0
2015-01-20 09:30:00,63.0,63.18,62.53,62.88,134200.0,63.0,63.18,62.53,62.88,134200.0
2015-01-20 09:40:00,62.86,62.96,62.73,62.8,67600.0,62.86,62.96,62.73,62.8,67600.0
2015-01-20 09:50:00,62.75,62.88,62.68,62.82,45600.0,62.75,62.88,62.68,62.82,45600.0
2015-01-20 10:00:00,62.8,62.92,62.61,62.67,34100.0,62.8,62.92,62.61,62.67,34100.0
2015-01-20 10:10:00,62.68,62.7,62.37,62.39,53800.0,62.68,62.7,62.37,62.39,53800.0
2015-01-20 10:20:00,62.39,62.7,62.29,62.68,65600.0,62.39,62.7,62.29,62.68,65600.0
2015-01-20 10:30:00,62.69,62.75,62.46,62.5,17600.0,62.69,62.75,62.46,62.5,17600.0
2015-01-20 10:40:00,62.43,62.54,62.38,62.52,34800.0,62.43,62.54,62.38,62.52,34800.0
2015-01-20 10:50:00,62.52,62.66,62.47,62.56,19700.0,62.52,62.66,62.47,62.56,19700.0
2015-01-20 11:00:00,62.57,62.66,62.5,62.66,25500.0,62.57,62.66,62.5,62.66,25500.0
2015-01-20 11:10:00,62.66,62.85,62.63,62.84,30500.0,62.66,62.85,62.63,62.84,30500.0
2015-01-20 11:20:00,62.83,62.91,62.68,62.79,49900.0,62.83,62.91,62.68,62.79,49900.0
2015-01-20 11:30:00,62.78,62.86,62.69,62.8,33800.0,62.78,62.86,62.69,62.8,33800.0
2015-01-20 11:40:00,62.8,62.8,62.49,62.56,28900.0,62.8,62.8,62.49,62.56,28900.0
2015-01-20 11:50:00,62.54,62.71,62.54,62.68,14000.0,62.54,62.71,62.54,62.68,14000.0
2015-01-20 12:00:00,62.66,62.83,62.59,62.81,24900.0,62.66,62.83,62.59,62.81,24900.0
2015-01-20 12:10:00,62.83,62.84,62.68,62.68,12900.0,62.83,62.84,62.68,62.68,12900.0
2015-01-20 12:20:00,62.68,62.84,62.68,62.84,9100.0,62.68,62.84,62.68,62.84,9100.0
2015-01-20 12:30:00,62.83,62.86,62.66,62.71,11800.0,62.83,62.86,62.66,62.71,11800.0
2015-01-20 12:40:00,62.72,62.73,62.65,62.7,35700.0,62.72,62.73,62.65,62.7,35700.0
2015-01-20 12:50:00,62.7,62.77,62.67,62.73,9500.0,62.7,62.77,62.67,62.73,9500.0
2015-01-20 13:00:00,62.73,62.75,62.59,62.59,33600.0,62.73,62.75,62.59,62.59,33600.0
2015-01-20 13:10:00,62.61,62.74,62.61,62.7,25700.0,62.61,62.74,62.61,62.7,25700.0
2015-01-20 13:20:00,62.72,62.86,62.72,62.84,81800.0,62.72,62.86,62.72,62.84,81800.0
2015-01-20 13:30:00,62.82,62.86,62.77,62.82,28000.0,62.82,62.86,62.77,62.82,28000.0
2015-01-20 13:40:00,62.82,62.86,62.76,62.82,52700.0,62.82,62.86,62.76,62.82,52700.0
2015-01-20 13:50:00,62.81,62.92,62.78,62.92,16100.0,62.81,62.92,62.78,62.92,16100.0
2015-01-20 14:00:00,62.93,63.05,62.89,62.98,25800.0,62.93,63.05,62.89,62.98,25800.0
2015-01-20 14:10:00,62.96,63.02,62.9,62.93,34200.0,62.96,63.02,62.9,62.93,34200.0
2015-01-20 14:20:00,62.95,62.95,62.81,62.82,12400.0,62.95,62.95,62.81,62.82,12400.0
2015-01-20 14:30:00,62.8,62.97,62.8,62.95,13100.0,62.8,62.97,62.8,62.95,13100.0
2015-01-20 14:40:00,62.97,63.13,62.96,63.13,26700.0,62.97,63.13,62.96,63.13,26700.0
2015-01-20 14:50:00,63.11,63.15,63.02,63.07,21700.0,63.11,63.15,63.02,63.07,21700.0
2015-01-20 15:00:00,63.06,63.09,63.01,63.06,37800.0,63.06,63.09,63.01,63.06,37800.0
2015-01-20 15:10:00,63.06,63.15,62.94,63.12,36800.0,63.06,63.15,62.94,63.12,36800.0
2015-01-20 15:20:00,63.13,63.16,63.06,63.12,36300.0,63.13,63.16,63.06,63.12,36300.0
2015-01-20 15:30:00,63.12,63.17,62.98,63.16,46300.0,63.12,63.17,62.98,63.16,46300.0
2015-01-20 15:40:00,63.17,63.23,63.08,63.09,55700.0,63.17,63.23,63.08,63.09,55700.0
2015-01-20 15:50:00,63.08,63.1,62.94,63.0,72000.0,63.08,63.1,62.94,63.0,72000.0
2015-01-21 09:30:00,63.0,63.44,62.52,63.42,36000.0,63.0,63.44,62.52,63.42,36000.0
2015-01-21 09:40:00,63.45,63.55,63.2,63.47,52700.0,63.45,63.55,63.2,63.47,52700.0
2015-01-21 09:50:00,63.46,63.59,63.17,63.19,54400.0,63.46,63.59,63.17,63.19,54400.0
2015-01-21 10:00:00,63.19,63.46,63.16,63.33,44000.0,63.19,63.46,63.16,63.33,44000.0
2015-01-21 10:10:00,63.32,63.57,63.27,63.46,41800.0,63.32,63.57,63.27,63.46,41800.0
2015-01-21 10:20:00,63.45,63.45,63.15,63.29,74100.0,63.45,63.45,63.15,63.29,74100.0
2015-01-21 10:30:00,63.31,63.31,63.12,63.28,40800.0,63.31,63.31,63.12,63.28,40800.0
2015-01-21 10:40:00,63.26,63.3,63.07,63.27,22800.0,63.26,63.3,63.07,63.27,22800.0
2015-01-21 10:50:00,63.29,63.42,63.16,63.37,21300.0,63.29,63.42,63.16,63.37,21300.0
2015-01-21 11:00:00,63.39,63.45,63.32,63.38,15000.0,63.39,63.45,63.32,63.38,15000.0
2015-01-21 11:10:00,63.35,63.35,63.05,63.11,27500.0,63.35,63.35,63.05,63.11,27500.0
2015-01-21 11:20:00,63.1,63.1,63.01,63.09,35800.0,63.1,63.1,63.01,63.09,35800.0
2015-01-21 11:30:00,63.1,63.19,63.09,63.09,19400.0,63.1,63.19,63.09,63.09,19400.0
2015-01-21 11:40:00,63.05,63.07,63.01,63.02,19500.0,63.05,63.07,63.01,63.02,19500.0
2015-01-21 11:50:00,63.01,63.05,62.88,62.88,33900.0,63.01,63.05,62.88,62.88,33900.0
2015-01-21 12:00:00,62.87,63.01,62.83,62.97,41300.0,62.87,63.01,62.83,62.97,41300.0
2015-01-21 12:10:00,62.96,63.08,62.93,63.04,14400.0,62.96,63.08,62.93,63.04,14400.0
2015-01-21 12:20:00,63.04,63.09,63.0,63.04,14500.0,63.04,63.09,63.0,63.04,14500.0
2015-01-21 12:30:00,63.08,63.08,62.96,63.02,28200.0,63.08,63.08,62.96,63.02,28200.0
2015-01-21 12:40:00,63.01,63.14,63.01,63.04,9900.0,63.01,63.14,63.01,63.04,9900.0
2015-01-21 12:50:00,63.04,63.05,62.83,63.0,32700.0,63.04,63.05,62.83,63.0,32700.0
2015-01-21 13:00:00,63.0,63.08,62.96,63.07,15500.0,63.0,63.08,62.96,63.07,15500.0
2015-01-21 13:10:00,63.07,63.22,63.01,63.17,14700.0,63.07,63.22,63.01,63.17,14700.0
2015-01-21 13:20:00,63.17,63.18,62.81,62.86,13600.0,63.17,63.18,62.81,62.86,13600.0
2015-01-21 13:30:00,62.83,62.85,62.76,62.82,17800.0,62.83,62.85,62.76,62.82,17800.0
2015-01-21 13:40:00,62.81,62.89,62.76,62.79,17300.0,62.81,62.89,62.76,62.79,17300.0
2015-01-21 13:50:00,62.79,62.82,62.76,62.78,17200.0,62.79,62.82,62.76,62.78,17200.0
2015-01-21 14:00:00,62.77,62.77,62.63,62.63,83800.0,62.77,62.77,62.63,62.63,83800.0
2015-01-21 14:10:00,62.65,62.7,62.61,62.64,27000.0,62.65,62.7,62.61,62.64,27000.0
2015-01-21 14:20:00,62.63,62.77,62.63,62.7,48500.0,62.63,62.77,62.63,62.7,48500.0
2015-01-21 14:30:00,62.7,62.72,62.66,62.66,31800.0,62.7,62.72,62.66,62.66,31800.0
2015-01-21 14:40:00,62.67,62.78,62.63,62.74,18500.0,62.67,62.78,62.63,62.74,18500.0
2015-01-21 14:50:00,62.73,62.94,62.73,62.93,18800.0,62.73,62.94,62.73,62.93,18800.0
2015-01-21 15:00:00,62.94,62.94,62.79,62.79,25400.0,62.94,62.94,62.79,62.79,25400.0
2015-01-21 15:10:00,62.78,62.96,62.74,62.96,25700.0,62.78,62.96,62.74,62.96,25700.0
2015-01-21 15:20:00,62.97,62.97,62.87,62.94,31300.0,62.97,62.97,62.87,62.94,31300.0
2015-01-21 15:30:00,62.94,62.95,62.85,62.92,47400.0,62.94,62.95,62.85,62.92,47400.0
2015-01-21 15:40:00,62.93,62.93,62.83,62.91,48000.0,62.93,62.93,62.83,62.91,48000.0
2015-01-21 15:50:00,62.9,62.97,62.85,62.85,119600.0,62.9,62.97,62.85,62.85,119600.0
2015-01-22 09:30:00,63.03,63.05,62.37,62.74,47900.0,63.03,63.05,62.37,62.74,47900.0
2015-01-22 09:40:00,62.74,63.07,62.53,62.93,28000.0,62.74,63.07,62.53,62.93,28000.0
2015-01-22 09:50:00,62.87,63.28,62.71,63.18,62900.0,62.87,63.28,62.71,63.18,62900.0
2015-01-22 10:00:00,63.15,63.51,63.15,63.38,66100.0,63.15,63.51,63.15,63.38,66100.0
2015-01-22 10:10:00,63.36,63.57,63.33,63.54,14500.0,63.36,63.57,63.33,63.54,14500.0
2015-01-22 10:20:00,63.54,63.67,63.36,63.37,30800.0,63.54,63.67,63.36,63.37,30800.0
2015-01-22 10:30:00,63.35,63.54,63.33,63.45,26700.0,63.35,63.54,63.33,63.45,26700.0
2015-01-22 10:40:00,63.43,63.52,63.36,63.46,41200.0,63.43,63.52,63.36,63.46,41200.0
2015-01-22 10:50:00,63.47,63.54,63.38,63.54,32500.0,63.47,63.54,63.38,63.54,32500.0
2015-01-22 11:00:00,63.54,63.62,63.51,63.61,20900.0,63.54,63.62,63.51,63.61,20900.0
2015-01-22 11:10:00,63.59,63.65,63.52,63.54,141900.0,63.59,63.65,63.52,63.54,141900.0
2015-01-22 11:20:00,63.54,63.65,63.49,63.55,27600.0,63.54,63.65,63.49,63.55,27600.0
2015-01-22 11:30:00,63.59,63.65,63.59,63.62,27100.0,63.59,63.65,63.59,63.62,27100.0
2015-01-22 11:40:00,63.61,63.65,63.55,63.58,10600.0,63.61,63.65,63.55,63.58,10600.0
2015-01-22 11:50:00,63.57,63.63,63.52,63.63,17600.0,63.57,63.63,63.52,63.63,17600.0
2015-01-22 12:00:00,63.64,63.66,63.5,63.51,17400.0,63.64,63.66,63.5,63.51,17400.0
2015-01-22 12:10:00,63.53,63.61,63.51,63.6,13900.0,63.53,63.61,63.51,63.6,13900.0
2015-01-22 12:20:00,63.61,63.85,63.56,63.85,72300.0,63.61,63.85,63.56,63.85,72300.0
2015-01-22 12:30:00,63.85,63.97,63.76,63.78,31800.0,63.85,63.97,63.76,63.78,31800.0
2015-01-22 12:40:00,63.78,63.99,63.78,63.98,43800.0,63.78,63.99,63.78,63.98,43800.0
2015-01-22 12:50:00,63.98,64.28,63.97,64.19,103000.0,63.98,64.28,63.97,64.19,103000.0
2015-01-22 13:00:00,64.16,64.24,64.06,64.17,24200.0,64.16,64.24,64.06,64.17,24200.0
2015-01-22 13:10:00,64.16,64.2,64.13,64.19,19700.0,64.16,64.2,64.13,64.19,19700.0
2015-01-22 13:20:00,64.16,64.16,63.81,63.94,38100.0,64.16,64.16,63.81,63.94,38100.0
2015-01-22 13:30:00,63.94,64.05,63.93,64.03,17200.0,63.94,64.05,63.93,64.03,17200.0
2015-01-22 13:40:00,64.0,64.05,63.94,63.96,76400.0,64.0,64.05,63.94,63.96,76400.0
2015-01-22 13:50:00,63.93,63.98,63.89,63.95,19800.0,63.93,63.98,63.89,63.95,19800.0
2015-01-22 14:00:00,63.9,63.93,63.84,63.88,22000.0,63.9,63.93,63.84,63.88,22000.0
2015-01-22 14:10:00,63.89,64.0,63.84,64.0,54300.0,63.89,64.0,63.84,64.0,54300.0
2015-01-22 14:20:00,64.0,64.12,63.99,64.06,33700.0,64.0,64.12,63.99,64.06,33700.0
2015-01-22 14:30:00,64.08,64.1,64.0,64.03,18400.0,64.08,64.1,64.0,64.03,18400.0
2015-01-22 14:40:00,64.05,64.07,63.99,64.0,31100.0,64.05,64.07,63.99,64.0,31100.0
2015-01-22 14:50:00,64.0,64.05,63.95,64.01,24300.0,64.0,64.05,63.95,64.01,24300.0
2015-01-22 15:00:00,64.01,64.05,63.96,64.02,42000.0,64.01,64.05,63.96,64.02,42000.0
2015-01-22 15:10:00,64.03,64.03,63.97,64.0,38500.0,64.03,64.03,63.97,64.0,38500.0
2015-01-22 15:20:00,63.99,64.0,63.87,63.93,33500.0,63.99,64.0,63.87,63.93,33500.0
2015-01-22 15:30:00,63.94,64.0,63.72,63.85,178300.0,63.94,64.0,63.72,63.85,178300.0
2015-01-22 15:40:00,63.86,63.87,63.81,63.83,86100.0,63.86,63.87,63.81,63.83,86100.0
2015-01-22 15:50:00,63.83,63.84,63.72,63.77,145900.0,63.83,63.84,63.72,63.77,145900.0
2015-01-23 09:30:00,65.77,66.2,65.4,65.53,431200.0,65.77,66.2,65.4,65.53,431200.0
2015-01-23 09:40:00,65.52,65.94,65.46,65.8,137900.0,65.52,65.94,65.46,65.8,137900.0
2015-01-23 09:50:00,65.8,66.04,65.68,66.02,149300.0,65.8,66.04,65.68,66.02,149300.0
2015-01-23 10:00:00,65.99,66.44,65.93,66.31,167500.0,65.99,66.44,65.93,66.31,167500.0
2015-01-23 10:10:00,66.31,66.37,66.09,66.15,158300.0,66.31,66.37,66.09,66.15,158300.0
2015-01-23 10:20:00,66.15,66.25,65.98,66.18,177700.0,66.15,66.25,65.98,66.18,177700.0
2015-01-23 10:30:00,66.15,66.33,66.15,66.26,59300.0,66.15,66.33,66.15,66.26,59300.0
2015-01-23 10:40:00,66.25,66.27,66.07,66.09,87900.0,66.25,66.27,66.07,66.09,87900.0
2015-01-23 10:50:00,66.09,66.43,66.06,66.41,112700.0,66.09,66.43,66.06,66.41,112700.0
2015-01-23 11:00:00,66.41,66.52,66.24,66.32,109700.0,66.41,66.52,66.24,66.32,109700.0
2015-01-23 11:10:00,66.29,66.34,66.14,66.34,129000.0,66.29,66.34,66.14,66.34,129000.0
2015-01-23 11:20:00,66.34,66.45,66.34,66.43,72700.0,66.34,66.45,66.34,66.43,72700.0
2015-01-23 11:30:00,66.43,66.45,66.31,66.35,83500.0,66.43,66.45,66.31,66.35,83500.0
2015-01-23 11:40:00,66.35,66.61,66.35,66.59,52700.0,66.35,66.61,66.35,66.59,52700.0
2015-01-23 11:50:00,66.6,66.71,66.47,66.51,65800.0,66.6,66.71,66.47,66.51,65800.0
2015-01-23 12:00:00,66.51,66.55,66.34,66.48,64500.0,66.51,66.55,66.34,66.48,64500.0
2015-01-23 12:10:00,66.48,66.48,66.24,66.27,41600.0,66.48,66.48,66.24,66.27,41600.0
2015-01-23 12:20:00,66.26,66.45,66.24,66.37,36000.0,66.26,66.45,66.24,66.37,36000.0
2015-01-23 12:30:00,66.36,66.47,66.33,66.44,30100.0,66.36,66.47,66.33,66.44,30100.0
2015-01-23 12:40:00,66.42,66.53,66.33,66.49,36000.0,66.42,66.53,66.33,66.49,36000.0
2015-01-23 12:50:00,66.5,66.67,66.41,66.52,55400.0,66.5,66.67,66.41,66.52,55400.0
2015-01-23 13:00:00,66.51,66.57,66.44,66.51,50600.0,66.51,66.57,66.44,66.51,50600.0
2015-01-23 13:10:00,66.5,66.53,66.35,66.37,47200.0,66.5,66.53,66.35,66.37,47200.0
2015-01-23 13:20:00,66.37,66.43,66.25,66.25,84200.0,66.37,66.43,66.25,66.25,84200.0
2015-01-23 13:30:00,66.26,66.39,66.25,66.36,39700.0,66.26,66.39,66.25,66.36,39700.0
2015-01-23 13:40:00,66.37,66.47,66.35,66.42,63200.0,66.37,66.47,66.35,66.42,63200.0
2015-01-23 13:50:00,66.44,66.45,66.34,66.36,74700.0,66.44,66.45,66.34,66.36,74700.0
2015-01-23 14:00:00,66.37,66.45,66.34,66.43,41100.0,66.37,66.45,66.34,66.43,41100.0
2015-01-23 14:10:00,66.42,66.43,66.3,66.36,49500.0,66.42,66.43,66.3,66.36,49500.0
2015-01-23 14:20:00,66.33,66.46,66.31,66.41,49900.0,66.33,66.46,66.31,66.41,49900.0
2015-01-23 14:30:00,66.41,66.43,66.31,66.39,35700.0,66.41,66.43,66.31,66.39,35700.0
2015-01-23 14:40:00,66.39,66.42,66.31,66.33,34200.0,66.39,66.42,66.31,66.33,34200.0
2015-01-23 14:50:00,66.35,66.45,66.31,66.43,56500.0,66.35,66.45,66.31,66.43,56500.0
2015-01-23 15:00:00,66.42,66.42,66.25,66.31,69200.0,66.42,66.42,66.25,66.31,69200.0
2015-01-23 15:10:00,66.32,66.34,66.24,66.34,77100.0,66.32,66.34,66.24,66.34,77100.0
2015-01-23 15:20:00,66.34,66.37,66.3,66.35,76400.0,66.34,66.37,66.3,66.35,76400.0
2015-01-23 15:30:00,66.36,66.47,66.35,66.47,80400.0,66.36,66.47,66.35,66.47,80400.0
2015-01-23 15:40:00,66.46,66.64,66.3,66.31,207200.0,66.46,66.64,66.3,66.31,207200.0
2015-01-23 15:50:00,66.31,66.31,66.15,66.2,306700.0,66.31,66.31,66.15,66.2,306700.0
2015-01-26 09:30:00,65.94,66.0,65.56,65.77,73000.0,65.94,66.0,65.56,65.77,73000.0
2015-01-26 09:40:00,65.77,65.92,65.51,65.76,43100.0,65.77,65.92,65.51,65.76,43100.0
2015-01-26 09:50:00,65.77,65.85,65.7,65.75,26100.0,65.77,65.85,65.7,65.75,26100.0
2015-01-26 10:00:00,65.77,65.78,65.47,65.52,53200.0,65.77,65.78,65.47,65.52,53200.0
2015-01-26 10:10:00,65.53,65.53,65.25,65.33,31800.0,65.53,65.53,65.25,65.33,31800.0
2015-01-26 10:20:00,65.37,65.39,65.18,65.27,25500.0,65.37,65.39,65.18,65.27,25500.0
2015-01-26 10:30:00,65.22,65.38,65.2,65.29,21100.0,65.22,65.38,65.2,65.29,21100.0
2015-01-26 10:40:00,65.31,65.46,65.3,65.37,18700.0,65.31,65.46,65.3,65.37,18700.0
2015-01-26 10:50:00,65.35,65.43,65.31,65.36,38600.0,65.35,65.43,65.31,65.36,38600.0
2015-01-26 11:00:00,65.34,65.45,65.24,65.38,44400.0,65.34,65.45,65.24,65.38,44400.0
2015-01-26 11:10:00,65.4,65.52,65.32,65.51,41300.0,65.4,65.52,65.32,65.51,41300.0
2015-01-26 11:20:00,65.51,65.69,65.5,65.69,38300.0,65.51,65.69,65.5,65.69,38300.0
2015-01-26 11:30:00,65.69,65.84,65.62,65.81,50000.0,65.69,65.84,65.62,65.81,50000.0
2015-01-26 11:40:00,65.82,66.08,65.78,66.07,47400.0,65.82,66.08,65.78,66.07,47400.0
2015-01-26 11:50:00,66.05,66.22,66.0,66.22,57600.0,66.05,66.22,66.0,66.22,57600.0
2015-01-26 12:00:00,66.22,66.5,66.19,66.35,50000.0,66.22,66.5,66.19,66.35,50000.0
2015-01-26 12:10:00,66.34,66.47,66.27,66.47,24200.0,66.34,66.47,66.27,66.47,24200.0
2015-01-26 12:20:00,66.45,66.54,66.39,66.47,43100.0,66.45,66.54,66.39,66.47,43100.0
2015-01-26 12:30:00,66.45,66.5,66.26,66.29,36300.0,66.45,66.5,66.26,66.29,36300.0
2015-01-26 12:40:00,66.3,66.39,66.21,66.32,76100.0,66.3,66.39,66.21,66.32,76100.0
2015-01-26 12:50:00,66.3,66.33,66.23,66.24,17000.0,66.3,66.33,66.23,66.24,17000.0
2015-01-26 13:00:00,66.23,66.31,66.14,66.31,39100.0,66.23,66.31,66.14,66.31,39100.0
2015-01-26 13:10:00,66.28,66.31,66.24,66.25,8000.0,66.28,66.31,66.24,66.25,8000.0
2015-01-26 13:20:00,66.24,66.39,66.23,66.35,15500.0,66.24,66.39,66.23,66.35,15500.0
2015-01-26 13:30:00,66.36,66.45,66.34,66.36,15800.0,66.36,66.45,66.34,66.36,15800.0
2015-01-26 13:40:00,66.36,66.39,66.25,66.37,15700.0,66.36,66.39,66.25,66.37,15700.0
2015-01-26 13:50:00,66.34,66.36,66.27,66.28,17800.0,66.34,66.36,66.27,66.28,17800.0
2015-01-26 14:00:00,66.28,66.32,66.22,66.25,27100.0,66.28,66.32,66.22,66.25,27100.0
2015-01-26 14:10:00,66.25,66.35,66.2,66.27,31700.0,66.25,66.35,66.2,66.27,31700.0
2015-01-26 14:20:00,66.27,66.33,66.24,66.32,32500.0,66.27,66.33,66.24,66.32,32500.0
2015-01-26 14:30:00,66.33,66.39,66.33,66.33,14300.0,66.33,66.39,66.33,66.33,14300.0
2015-01-26 14:40:00,66.32,66.34,66.22,66.31,16100.0,66.32,66.34,66.22,66.31,16100.0
2015-01-26 14:50:00,66.3,66.4,66.29,66.39,18900.0,66.3,66.4,66.29,66.39,18900.0
2015-01-26 15:00:00,66.39,66.49,66.3,66.48,34500.0,66.39,66.49,66.3,66.48,34500.0
2015-01-26 15:10:00,66.47,66.55,66.35,66.52,50400.0,66.47,66.55,66.35,66.52,50400.0
2015-01-26 15:20:00,66.52,66.56,66.49,66.51,36600.0,66.52,66.56,66.49,66.51,36600.0
2015-01-26 15:30:00,66.51,66.74,66.49,66.62,94500.0,66.51,66.74,66.49,66.62,94500.0
2015-01-26 15:40:00,66.61,66.64,66.48,66.59,55600.0,66.61,66.64,66.48,66.59,55600.0
2015-01-26 15:50:00,66.59,66.76,66.59,66.76,154300.0,66.59,66.76,66.59,66.76,154300.0
2015-01-27 09:30:00,66.13,66.24,65.6,66.0,95900.0,66.13,66.24,65.6,66.0,95900.0
2015-01-27 09:40:00,65.96,66.04,65.66,65.74,66700.0,65.96,66.04,65.66,65.74,66700.0
2015-01-27 09:50:00,65.76,65.8,65.55,65.64,29400.0,65.76,65.8,65.55,65.64,29400.0
2015-01-27 10:00:00,65.64,65.99,65.59,65.7,40100.0,65.64,65.99,65.59,65.7,40100.0
2015-01-27 10:10:00,65.77,65.93,65.68,65.93,22300.0,65.77,65.93,65.68,65.93,22300.0
2015-01-27 10:20:00,65.96,66.35,65.88,66.21,24000.0,65.96,66.35,65.88,66.21,24000.0
2015-01-27 10:30:00,66.14,66.28,66.09,66.28,36300.0,66.14,66.28,66.09,66.28,36300.0
2015-01-27 10:40:00,66.24,66.32,66.13,66.25,18700.0,66.24,66.32,66.13,66.25,18700.0
2015-01-27 10:50:00,66.28,66.47,66.24,66.47,16400.0,66.28,66.47,66.24,66.47,16400.0
2015-01-27 11:00:00,66.45,66.46,66.36,66.41,23200.0,66.45,66.46,66.36,66.41,23200.0
2015-01-27 11:10:00,66.45,66.46,66.17,66.26,15600.0,66.45,66.46,66.17,66.26,15600.0
2015-01-27 11:20:00,66.26,66.46,66.26,66.44,18200.0,66.26,66.46,66.26,66.44,18200.0
2015-01-27 11:30:00,66.4,66.48,66.33,66.41,36900.0,66.4,66.48,66.33,66.41,36900.0
2015-01-27 11:40:00,66.33,66.4,66.22,66.31,21900.0,66.33,66.4,66.22,66.31,21900.0
2015-01-27 11:50:00,66.3,66.38,66.22,66.26,39300.0,66.3,66.38,66.22,66.26,39300.0
2015-01-27 12:00:00,66.26,66.49,66.23,66.44,37300.0,66.26,66.49,66.23,66.44,37300.0
2015-01-27 12:10:00,66.44,66.75,66.4,66.7,62100.0,66.44,66.75,66.4,66.7,62100.0
2015-01-27 12:20:00,66.7,66.95,66.67,66.93,46000.0,66.7,66.95,66.67,66.93,46000.0
2015-01-27 12:30:00,66.95,67.04,66.85,66.91,37100.0,66.95,67.04,66.85,66.91,37100.0
2015-01-27 12:40:00,66.89,66.89,66.72,66.75,16700.0,66.89,66.89,66.72,66.75,16700.0
2015-01-27 12:50:00,66.75,66.9,66.67,66.88,30400.0,66.75,66.9,66.67,66.88,30400.0
2015-01-27 13:00:00,66.89,66.95,66.86,66.93,26900.0,66.89,66.95,66.86,66.93,26900.0
2015-01-27 13:10:00,66.91,67.14,66.87,67.08,42300.0,66.91,67.14,66.87,67.08,42300.0
2015-01-27 13:20:00,67.1,67.24,67.08,67.2,27600.0,67.1,67.24,67.08,67.2,27600.0
2015-01-27 13:30:00,67.22,67.25,67.13,67.24,28000.0,67.22,67.25,67.13,67.24,28000.0
2015-01-27 13:40:00,67.24,67.44,67.19,67.22,46000.0,67.24,67.44,67.19,67.22,46000.0
2015-01-27 13:50:00,67.22,67.37,67.17,67.34,44100.0,67.22,67.37,67.17,67.34,44100.0
2015-01-27 14:00:00,67.3,67.37,67.23,67.26,24600.0,67.3,67.37,67.23,67.26,24600.0
2015-01-27 14:10:00,67.25,67.42,67.24,67.42,21700.0,67.25,67.42,67.24,67.42,21700.0
2015-01-27 14:20:00,67.39,67.56,67.37,67.55,29600.0,67.39,67.56,67.37,67.55,29600.0
2015-01-27 14:30:00,67.54,67.55,67.3,67.46,28600.0,67.54,67.55,67.3,67.46,28600.0
2015-01-27 14:40:00,67.44,67.55,67.44,67.54,26500.0,67.44,67.55,67.44,67.54,26500.0
2015-01-27 14:50:00,67.55,67.71,67.5,67.53,46800.0,67.55,67.71,67.5,67.53,46800.0
2015-01-27 15:00:00,67.54,67.59,67.39,67.42,38600.0,67.54,67.59,67.39,67.42,38600.0
2015-01-27 15:10:00,67.45,67.46,67.23,67.23,29600.0,67.45,67.46,67.23,67.23,29600.0
2015-01-27 15:20:00,67.25,67.35,67.19,67.34,45800.0,67.25,67.35,67.19,67.34,45800.0
2015-01-27 15:30:00,67.33,67.44,67.31,67.39,103600.0,67.33,67.44,67.31,67.39,103600.0
2015-01-27 15:40:00,67.36,67.53,67.34,67.52,74100.0,67.36,67.53,67.34,67.52,74100.0
2015-01-27 15:50:00,67.52,67.59,67.38,67.46,148700.0,67.52,67.59,67.38,67.46,148700.0
2015-01-28 09:30:00,67.55,67.69,67.2,67.32,41100.0,67.55,67.69,67.2,67.32,41100.0
2015-01-28 09:40:00,67.31,67.55,67.06,67.15,70000.0,67.31,67.55,67.06,67.15,70000.0
2015-01-28 09:50:00,67.11,67.34,67.04,67.13,35700.0,67.11,67.34,67.04,67.13,35700.0
2015-01-28 10:00:00,67.09,67.15,66.82,66.82,32700.0,67.09,67.15,66.82,66.82,32700.0
2015-01-28 10:10:00,66.82,66.93,66.71,66.79,28100.0,66.82,66.93,66.71,66.79,28100.0
2015-01-28 10:20:00,66.79,66.96,66.77,66.89,54800.0,66.79,66.96,66.77,66.89,54800.0
2015-01-28 10:30:00,66.86,66.92,66.68,66.78,37200.0,66.86,66.92,66.68,66.78,37200.0
2015-01-28 10:40:00,66.76,66.94,66.73,66.85,83100.0,66.76,66.94,66.73,66.85,83100.0
2015-01-28 10:50:00,66.85,66.94,66.64,66.77,54500.0,66.85,66.94,66.64,66.77,54500.0
2015-01-28 11:00:00,66.75,66.93,66.68,66.9,25800.0,66.75,66.93,66.68,66.9,25800.0
2015-01-28 11:10:00,66.88,66.99,66.71,66.87,28300.0,66.88,66.99,66.71,66.87,28300.0
2015-01-28 11:20:00,66.84,66.86,66.66,66.74,20400.0,66.84,66.86,66.66,66.74,20400.0
2015-01-28 11:30:00,66.75,66.87,66.66,66.67,69300.0,66.75,66.87,66.66,66.67,69300.0
2015-01-28 11:40:00,66.68,66.72,66.53,66.67,17200.0,66.68,66.72,66.53,66.67,17200.0
2015-01-28 11:50:00,66.64,66.67,66.44,66.67,69100.0,66.64,66.67,66.44,66.67,69100.0
2015-01-28 12:00:00,66.68,66.8,66.63,66.67,19000.0,66.68,66.8,66.63,66.67,19000.0
2015-01-28 12:10:00,66.7,67.0,66.69,66.97,16300.0,66.7,67.0,66.69,66.97,16300.0
2015-01-28 12:20:00,66.98,66.98,66.84,66.94,11600.0,66.98,66.98,66.84,66.94,11600.0
2015-01-28 12:30:00,66.97,66.98,66.67,66.68,15300.0,66.97,66.98,66.67,66.68,15300.0
2015-01-28 12:40:00,66.69,66.74,66.63,66.7,14200.0,66.69,66.74,66.63,66.7,14200.0
2015-01-28 12:50:00,66.74,66.78,66.6,66.64,16000.0,66.74,66.78,66.6,66.64,16000.0
2015-01-28 13:00:00,66.64,66.72,66.58,66.65,9700.0,66.64,66.72,66.58,66.65,9700.0
2015-01-28 13:10:00,66.67,66.84,66.57,66.8,16700.0,66.67,66.84,66.57,66.8,16700.0
2015-01-28 13:20:00,66.8,66.92,66.72,66.78,17800.0,66.8,66.92,66.72,66.78,17800.0
2015-01-28 13:30:00,66.78,66.81,66.64,66.66,15200.0,66.78,66.81,66.64,66.66,15200.0
2015-01-28 13:40:00,66.66,66.71,66.59,66.59,13300.0,66.66,66.71,66.59,66.59,13300.0
2015-01-28 13:50:00,66.57,66.65,66.51,66.56,19000.0,66.57,66.65,66.51,66.56,19000.0
2015-01-28 14:00:00,66.56,66.76,66.38,66.42,25600.0,66.56,66.76,66.38,66.42,25600.0
2015-01-28 14:10:00,66.43,66.67,66.42,66.65,38300.0,66.43,66.67,66.42,66.65,38300.0
2015-01-28 14:20:00,66.69,66.74,66.49,66.5,41700.0,66.69,66.74,66.49,66.5,41700.0
2015-01-28 14:30:00,66.5,66.53,66.28,66.36,26700.0,66.5,66.53,66.28,66.36,26700.0
2015-01-28 14:40:00,66.31,66.53,66.26,66.4,19100.0,66.31,66.53,66.26,66.4,19100.0
2015-01-28 14:50:00,66.42,66.64,66.4,66.44,16500.0,66.42,66.64,66.4,66.44,16500.0
2015-01-28 15:00:00,66.45,66.56,66.34,66.48,19400.0,66.45,66.56,66.34,66.48,19400.0
2015-01-28 15:10:00,66.48,66.5,66.29,66.31,37000.0,66.48,66.5,66.29,66.31,37000.0
2015-01-28 15:20:00,66.29,66.54,66.26,66.44,59900.0,66.29,66.54,66.26,66.44,59900.0
2015-01-28 15:30:00,66.44,66.49,66.32,66.42,47300.0,66.44,66.49,66.32,66.42,47300.0
2015-01-28 15:40:00,66.36,66.37,66.04,66.04,69300.0,66.36,66.37,66.04,66.04,69300.0
2015-01-28 15:50:00,66.04,66.22,66.04,66.16,116600.0,66.04,66.22,66.04,66.16,116600.0
2015-01-29 09:30:00,65.98,66.79,65.98,66.11,56600.0,65.98,66.79,65.98,66.11,56600.0
2015-01-29 09:40:00,66.12,66.13,65.82,66.08,34700.0,66.12,66.13,65.82,66.08,34700.0
2015-01-29 09:50:00,66.09,66.62,66.0,66.55,40200.0,66.09,66.62,66.0,66.55,40200.0
2015-01-29 10:00:00,66.47,66.58,66.34,66.41,24200.0,66.47,66.58,66.34,66.41,24200.0
2015-01-29 10:10:00,66.39,66.72,66.22,66.48,49200.0,66.39,66.72,66.22,66.48,49200.0
2015-01-29 10:20:00,66.48,66.48,66.24,66.41,22600.0,66.48,66.48,66.24,66.41,22600.0
2015-01-29 10:30:00,66.38,66.53,66.21,66.32,19700.0,66.38,66.53,66.21,66.32,19700.0
2015-01-29 10:40:00,66.37,66.37,66.17,66.22,46100.0,66.37,66.37,66.17,66.22,46100.0
2015-01-29 10:50:00,66.22,66.28,66.13,66.19,46900.0,66.22,66.28,66.13,66.19,46900.0
2015-01-29 11:00:00,66.17,66.28,66.14,66.25,36100.0,66.17,66.28,66.14,66.25,36100.0
2015-01-29 11:10:00,66.23,66.3,66.11,66.22,92600.0,66.23,66.3,66.11,66.22,92600.0
2015-01-29 11:20:00,66.23,66.5,66.23,66.33,20900.0,66.23,66.5,66.23,66.33,20900.0
2015-01-29 11:30:00,66.37,66.76,66.36,66.73,30200.0,66.37,66.76,66.36,66.73,30200.0
2015-01-29 11:40:00,66.73,66.73,66.61,66.66,65800.0,66.73,66.73,66.61,66.66,65800.0
2015-01-29 11:50:00,66.7,66.74,66.58,66.69,17300.0,66.7,66.74,66.58,66.69,17300.0
2015-01-29 12:00:00,66.72,66.74,66.62,66.72,11200.0,66.72,66.74,66.62,66.72,11200.0
2015-01-29 12:10:00,66.74,66.75,66.61,66.62,14700.0,66.74,66.75,66.61,66.62,14700.0
2015-01-29 12:20:00,66.64,66.66,66.41,66.45,37100.0,66.64,66.66,66.41,66.45,37100.0
2015-01-29 12:30:00,66.44,66.59,66.43,66.51,12300.0,66.44,66.59,66.43,66.51,12300.0
2015-01-29 12:40:00,66.53,66.53,66.28,66.36,12700.0,66.53,66.53,66.28,66.36,12700.0
2015-01-29 12:50:00,66.33,66.36,66.21,66.26,11000.0,66.33,66.36,66.21,66.26,11000.0
2015-01-29 13:00:00,66.29,66.44,66.29,66.4,17100.0,66.29,66.44,66.29,66.4,17100.0
2015-01-29 13:10:00,66.43,66.53,66.43,66.49,19000.0,66.43,66.53,66.43,66.49,19000.0
2015-01-29 13:20:00,66.5,66.52,66.45,66.46,13900.0,66.5,66.52,66.45,66.46,13900.0
2015-01-29 13:30:00,66.46,66.56,66.39,66.52,21400.0,66.46,66.56,66.39,66.52,21400.0
2015-01-29 13:40:00,66.52,66.69,66.5,66.66,24300.0,66.52,66.69,66.5,66.66,24300.0
2015-01-29 13:50:00,66.65,66.69,66.62,66.64,45100.0,66.65,66.69,66.62,66.64,45100.0
2015-01-29 14:00:00,66.65,66.66,66.49,66.49,43900.0,66.65,66.66,66.49,66.49,43900.0
2015-01-29 14:10:00,66.46,66.46,66.2,66.2,45800.0,66.46,66.46,66.2,66.2,45800.0
2015-01-29 14:20:00,66.2,66.44,66.2,66.42,23400.0,66.2,66.44,66.2,66.42,23400.0
2015-01-29 14:30:00,66.42,66.93,66.42,66.77,122100.0,66.42,66.93,66.42,66.77,122100.0
2015-01-29 14:40:00,66.78,66.89,66.72,66.85,48200.0,66.78,66.89,66.72,66.85,48200.0
2015-01-29 14:50:00,66.85,66.96,66.84,66.95,43300.0,66.85,66.96,66.84,66.95,43300.0
2015-01-29 15:00:00,66.95,67.08,66.94,67.08,39600.0,66.95,67.08,66.94,67.08,39600.0
2015-01-29 15:10:00,67.07,67.07,66.92,66.97,36600.0,67.07,67.07,66.92,66.97,36600.0
2015-01-29 15:20:00,66.96,67.25,66.96,67.24,47500.0,66.96,67.25,66.96,67.24,47500.0
2015-01-29 15:30:00,67.25,67.27,67.12,67.26,52000.0,67.25,67.27,67.12,67.26,52000.0
2015-01-29 15:40:00,67.27,67.44,67.27,67.42,86800.0,67.27,67.44,67.27,67.42,86800.0
2015-01-29 15:50:00,67.42,67.46,67.09,67.2,175700.0,67.42,67.46,67.09,67.2,175700.0
2015-01-30 09:30:00,66.9,67.04,66.55,66.83,65400.0,66.9,67.04,66.55,66.83,65400.0
2015-01-30 09:40:00,66.99,66.99,66.59,66.92,37900.0,66.99,66.99,66.59,66.92,37900.0
2015-01-30 09:50:00,66.89,66.97,66.6,66.61,43000.0,66.89,66.97,66.6,66.61,43000.0
2015-01-30 10:00:00,66.6,66.67,66.34,66.63,40900.0,66.6,66.67,66.34,66.63,40900.0
2015-01-30 10:10:00,66.65,66.69,66.36,66.54,31300.0,66.65,66.69,66.36,66.54,31300.0
2015-01-30 10:20:00,66.55,66.61,66.16,66.23,112100.0,66.55,66.61,66.16,66.23,112100.0
2015-01-30 10:30:00,66.22,66.25,66.11,66.25,68200.0,66.22,66.25,66.11,66.25,68200.0
2015-01-30 10:40:00,66.26,66.62,66.2,66.52,95000.0,66.26,66.62,66.2,66.52,95000.0
2015-01-30 10:50:00,66.51,66.59,66.35,66.59,25800.0,66.51,66.59,66.35,66.59,25800.0
2015-01-30 11:00:00,66.56,66.68,66.51,66.62,101200.0,66.56,66.68,66.51,66.62,101200.0
2015-01-30 11:10:00,66.64,66.71,66.48,66.7,69100.0,66.64,66.71,66.48,66.7,69100.0
2015-01-30 11:20:00,66.73,66.82,66.52,66.78,75200.0,66.73,66.82,66.52,66.78,75200.0
2015-01-30 11:30:00,66.78,66.79,66.58,66.63,56600.0,66.78,66.79,66.58,66.63,56600.0
2015-01-30 11:40:00,66.65,66.81,66.58,66.61,31900.0,66.65,66.81,66.58,66.61,31900.0
2015-01-30 11:50:00,66.64,66.81,66.51,66.77,39100.0,66.64,66.81,66.51,66.77,39100.0
2015-01-30 12:00:00,66.76,66.94,66.57,66.58,47400.0,66.76,66.94,66.57,66.58,47400.0
2015-01-30 12:10:00,66.57,66.6,66.35,66.35,49900.0,66.57,66.6,66.35,66.35,49900.0
2015-01-30 12:20:00,66.36,66.36,66.24,66.24,57400.0,66.36,66.36,66.24,66.24,57400.0
2015-01-30 12:30:00,66.25,66.37,66.2,66.27,46700.0,66.25,66.37,66.2,66.27,46700.0
2015-01-30 12:40:00,66.23,66.34,66.18,66.34,54800.0,66.23,66.34,66.18,66.34,54800.0
2015-01-30 12:50:00,66.34,66.38,66.03,66.07,44900.0,66.34,66.38,66.03,66.07,44900.0
2015-01-30 13:00:00,66.05,66.22,66.02,66.08,57600.0,66.05,66.22,66.02,66.08,57600.0
2015-01-30 13:10:00,66.07,66.11,65.88,65.9,29100.0,66.07,66.11,65.88,65.9,29100.0
2015-01-30 13:20:00,65.9,66.2,65.89,66.18,37200.0,65.9,66.2,65.89,66.18,37200.0
2015-01-30 13:30:00,66.17,66.4,66.16,66.4,22000.0,66.17,66.4,66.16,66.4,22000.0
2015-01-30 13:40:00,66.39,66.56,66.38,66.54,39100.0,66.39,66.56,66.38,66.54,39100.0
2015-01-30 13:50:00,66.57,66.6,66.39,66.39,41200.0,66.57,66.6,66.39,66.39,41200.0
2015-01-30 14:00:00,66.39,66.4,66.26,66.39,33000.0,66.39,66.4,66.26,66.39,33000.0
2015-01-30 14:10:00,66.39,66.48,66.38,66.45,26400.0,66.39,66.48,66.38,66.45,26400.0
2015-01-30 14:20:00,66.44,66.48,66.41,66.47,32600.0,66.44,66.48,66.41,66.47,32600.0
2015-01-30 14:30:00,66.48,66.53,66.37,66.39,47200.0,66.48,66.53,66.37,66.39,47200.0
2015-01-30 14:40:00,66.38,66.41,66.15,66.16,30400.0,66.38,66.41,66.15,66.16,30400.0
2015-01-30 14:50:00,66.15,66.15,65.97,66.1,39900.0,66.15,66.15,65.97,66.1,39900.0
2015-01-30 15:00:00,66.12,66.15,66.0,66.05,37200.0,66.12,66.15,66.0,66.05,37200.0
2015-01-30 15:10:00,66.03,66.2,65.97,66.12,41100.0,66.03,66.2,65.97,66.12,41100.0
2015-01-30 15:20:00,66.12,66.12,65.93,66.05,66000.0,66.12,66.12,65.93,66.05,66000.0
2015-01-30 15:30:00,66.03,66.13,65.91,66.0,52900.0,66.03,66.13,65.91,66.0,52900.0
2015-01-30 15:40:00,66.03,66.04,65.85,65.96,72400.0,66.03,66.04,65.85,65.96,72400.0
2015-01-30 15:50:00,65.97,66.29,65.97,66.25,278500.0,65.97,66.29,65.97,66.25,278500.0
2015-02-02 09:30:00,66.24,66.47,66.05,66.31,69600.0,66.24,66.47,66.05,66.31,69600.0
2015-02-02 09:40:00,66.32,66.36,65.9,65.97,51900.0,66.32,66.36,65.9,65.97,51900.0
2015-02-02 09:50:00,65.92,66.03,65.67,65.73,53000.0,65.92,66.03,65.67,65.73,53000.0
2015-02-02 10:00:00,65.7,65.74,65.45,65.63,77100.0,65.7,65.74,65.45,65.63,77100.0
2015-02-02 10:10:00,65.6,65.6,65.29,65.46,72700.0,65.6,65.6,65.29,65.46,72700.0
2015-02-02 10:20:00,65.43,65.6,65.21,65.21,78400.0,65.43,65.6,65.21,65.21,78400.0
2015-02-02 10:30:00,65.25,65.43,65.04,65.41,111800.0,65.25,65.43,65.04,65.41,111800.0
2015-02-02 10:40:00,65.4,65.58,65.18,65.23,33600.0,65.4,65.58,65.18,65.23,33600.0
2015-02-02 10:50:00,65.13,65.41,64.83,65.06,121700.0,65.13,65.41,64.83,65.06,121700.0
2015-02-02 11:00:00,65.02,65.51,64.91,65.47,82500.0,65.02,65.51,64.91,65.47,82500.0
2015-02-02 11:10:00,65.48,65.66,65.33,65.33,71100.0,65.48,65.66,65.33,65.33,71100.0
2015-02-02 11:20:00,65.3,65.51,64.98,65.5,67300.0,65.3,65.51,64.98,65.5,67300.0
2015-02-02 11:30:00,65.51,65.72,65.46,65.66,31800.0,65.51,65.72,65.46,65.66,31800.0
2015-02-02 11:40:00,65.66,65.71,65.56,65.56,11100.0,65.66,65.71,65.56,65.56,11100.0
2015-02-02 11:50:00,65.53,65.59,65.29,65.36,20700.0,65.53,65.59,65.29,65.36,20700.0
2015-02-02 12:00:00,65.37,65.41,65.08,65.14,23400.0,65.37,65.41,65.08,65.14,23400.0
2015-02-02 12:10:00,65.16,65.2,65.03,65.15,20000.0,65.16,65.2,65.03,65.15,20000.0
2015-02-02 12:20:00,65.14,65.15,64.95,64.99,31700.0,65.14,65.15,64.95,64.99,31700.0
2015-02-02 12:30:00,65.0,65.17,65.0,65.15,37000.0,65.0,65.17,65.0,65.15,37000.0
2015-02-02 12:40:00,65.14,65.24,65.13,65.22,30200.0,65.14,65.24,65.13,65.22,30200.0
2015-02-02 12:50:00,65.22,65.46,65.22,65.38,30100.0,65.22,65.46,65.22,65.38,30100.0
2015-02-02 13:00:00,65.35,65.5,65.35,65.45,8100.0,65.35,65.5,65.35,65.45,8100.0
2015-02-02 13:10:00,65.39,65.54,65.36,65.4,20000.0,65.39,65.54,65.36,65.4,20000.0
2015-02-02 13:20:00,65.41,65.46,65.3,65.35,29400.0,65.41,65.46,65.3,65.35,29400.0
2015-02-02 13:30:00,65.31,65.37,65.24,65.24,21700.0,65.31,65.37,65.24,65.24,21700.0
2015-02-02 13:40:00,65.24,65.26,65.09,65.16,28200.0,65.24,65.26,65.09,65.16,28200.0
2015-02-02 13:50:00,65.17,65.19,65.09,65.09,26100.0,65.17,65.19,65.09,65.09,26100.0
2015-02-02 14:00:00,65.1,65.3,65.09,65.18,15900.0,65.1,65.3,65.09,65.18,15900.0
2015-02-02 14:10:00,65.17,65.35,65.09,65.33,24400.0,65.17,65.35,65.09,65.33,24400.0
2015-02-02 14:20:00,65.34,65.48,65.33,65.45,17500.0,65.34,65.48,65.33,65.45,17500.0
2015-02-02 14:30:00,65.46,65.49,65.27,65.32,15300.0,65.46,65.49,65.27,65.32,15300.0
2015-02-02 14:40:00,65.31,65.31,65.16,65.2,31900.0,65.31,65.31,65.16,65.2,31900.0
2015-02-02 14:50:00,65.21,65.44,65.21,65.34,25500.0,65.21,65.44,65.21,65.34,25500.0
2015-02-02 15:00:00,65.34,65.38,65.27,65.37,19200.0,65.34,65.38,65.27,65.37,19200.0
2015-02-02 15:10:00,65.39,65.54,65.39,65.47,49200.0,65.39,65.54,65.39,65.47,49200.0
2015-02-02 15:20:00,65.48,65.59,65.42,65.48,33900.0,65.48,65.59,65.42,65.48,33900.0
2015-02-02 15:30:00,65.49,65.54,65.37,65.53,82900.0,65.49,65.54,65.37,65.53,82900.0
2015-02-02 15:40:00,65.55,65.55,65.44,65.48,102000.0,65.55,65.55,65.44,65.48,102000.0
2015-02-02 15:50:00,65.49,65.62,65.43,65.51,171000.0,65.49,65.62,65.43,65.51,171000.0
2015-02-03 09:30:00,65.59,66.35,65.58,65.63,76300.0,65.59,66.35,65.58,65.63,76300.0
2015-02-03 09:40:00,65.63,66.05,65.41,65.86,35500.0,65.63,66.05,65.41,65.86,35500.0
2015-02-03 09:50:00,65.97,65.97,65.45,65.48,31200.0,65.97,65.97,65.45,65.48,31200.0
2015-02-03 10:00:00,65.51,65.58,65.22,65.56,28400.0,65.51,65.58,65.22,65.56,28400.0
2015-02-03 10:10:00,65.59,65.95,65.41,65.43,193400.0,65.59,65.95,65.41,65.43,193400.0
2015-02-03 10:20:00,65.43,65.68,65.39,65.42,34900.0,65.43,65.68,65.39,65.42,34900.0
2015-02-03 10:30:00,65.44,65.89,65.42,65.74,43400.0,65.44,65.89,65.42,65.74,43400.0
2015-02-03 10:40:00,65.74,65.83,65.63,65.81,59000.0,65.74,65.83,65.63,65.81,59000.0
2015-02-03 10:50:00,65.8,65.89,65.66,65.72,32400.0,65.8,65.89,65.66,65.72,32400.0
2015-02-03 11:00:00,65.74,66.0,65.7,65.89,31900.0,65.74,66.0,65.7,65.89,31900.0
2015-02-03 11:10:00,65.92,66.25,65.86,66.14,80300.0,65.92,66.25,65.86,66.14,80300.0
2015-02-03 11:20:00,66.16,66.35,66.14,66.24,39700.0,66.16,66.35,66.14,66.24,39700.0
2015-02-03 11:30:00,66.26,66.5,66.26,66.46,30700.0,66.26,66.5,66.26,66.46,30700.0
2015-02-03 11:40:00,66.46,66.5,66.36,66.41,34200.0,66.46,66.5,66.36,66.41,34200.0
2015-02-03 11:50:00,66.38,66.42,66.17,66.29,25300.0,66.38,66.42,66.17,66.29,25300.0
2015-02-03 12:00:00,66.3,66.41,66.15,66.38,19200.0,66.3,66.41,66.15,66.38,19200.0
2015-02-03 12:10:00,66.43,66.49,66.28,66.32,21800.0,66.43,66.49,66.28,66.32,21800.0
2015-02-03 12:20:00,66.36,66.49,66.29,66.41,13700.0,66.36,66.49,66.29,66.41,13700.0
2015-02-03 12:30:00,66.4,66.59,66.36,66.53,42900.0,66.4,66.59,66.36,66.53,42900.0
2015-02-03 12:40:00,66.55,66.65,66.44,66.57,39100.0,66.55,66.65,66.44,66.57,39100.0
2015-02-03 12:50:00,66.58,66.68,66.53,66.59,45000.0,66.58,66.68,66.53,66.59,45000.0
2015-02-03 13:00:00,66.59,66.67,66.54,66.61,26900.0,66.59,66.67,66.54,66.61,26900.0
2015-02-03 13:10:00,66.61,66.74,66.54,66.7,26800.0,66.61,66.74,66.54,66.7,26800.0
2015-02-03 13:20:00,66.7,66.74,66.54,66.57,44200.0,66.7,66.74,66.54,66.57,44200.0
2015-02-03 13:30:00,66.59,66.66,66.51,66.54,16900.0,66.59,66.66,66.51,66.54,16900.0
2015-02-03 13:40:00,66.56,66.58,66.44,66.44,23700.0,66.56,66.58,66.44,66.44,23700.0
2015-02-03 13:50:00,66.41,66.45,66.35,66.39,31200.0,66.41,66.45,66.35,66.39,31200.0
2015-02-03 14:00:00,66.41,66.41,66.17,66.36,33800.0,66.41,66.41,66.17,66.36,33800.0
2015-02-03 14:10:00,66.36,66.44,66.31,66.39,23700.0,66.36,66.44,66.31,66.39,23700.0
2015-02-03 14:20:00,66.41,66.41,66.24,66.33,31000.0,66.41,66.41,66.24,66.33,31000.0
2015-02-03 14:30:00,66.33,66.54,66.32,66.54,30000.0,66.33,66.54,66.32,66.54,30000.0
2015-02-03 14:40:00,66.53,66.53,66.36,66.38,23800.0,66.53,66.53,66.36,66.38,23800.0
2015-02-03 14:50:00,66.41,66.47,66.3,66.4,34900.0,66.41,66.47,66.3,66.4,34900.0
2015-02-03 15:00:00,66.42,66.45,66.3,66.34,27100.0,66.42,66.45,66.3,66.34,27100.0
2015-02-03 15:10:00,66.35,66.36,66.19,66.21,33300.0,66.35,66.36,66.19,66.21,33300.0
2015-02-03 15:20:00,66.2,66.29,66.18,66.26,35600.0,66.2,66.29,66.18,66.26,35600.0
2015-02-03 15:30:00,66.27,66.35,66.17,66.34,45000.0,66.27,66.35,66.17,66.34,45000.0
2015-02-03 15:40:00,66.34,66.58,66.33,66.53,58100.0,66.34,66.58,66.33,66.53,58100.0
2015-02-03 15:50:00,66.54,66.62,66.39,66.48,205600.0,66.54,66.62,66.39,66.48,205600.0
2015-02-04 09:30:00,66.4,66.8,66.22,66.63,49300.0,66.4,66.8,66.22,66.63,49300.0
2015-02-04 09:40:00,66.7,66.95,66.68,66.89,53200.0,66.7,66.95,66.68,66.89,53200.0
2015-02-04 09:50:00,66.89,66.94,66.49,66.51,26300.0,66.89,66.94,66.49,66.51,26300.0
2015-02-04 10:00:00,66.6,66.82,66.41,66.47,32700.0,66.6,66.82,66.41,66.47,32700.0
2015-02-04 10:10:00,66.5,66.61,66.25,66.25,19800.0,66.5,66.61,66.25,66.25,19800.0
2015-02-04 10:20:00,66.26,66.27,65.87,65.99,54400.0,66.26,66.27,65.87,65.99,54400.0
2015-02-04 10:30:00,66.0,66.12,65.79,66.1,41100.0,66.0,66.12,65.79,66.1,41100.0
2015-02-04 10:40:00,66.1,66.26,66.02,66.09,38200.0,66.1,66.26,66.02,66.09,38200.0
2015-02-04 10:50:00,66.06,66.2,66.05,66.15,53600.0,66.06,66.2,66.05,66.15,53600.0
2015-02-04 11:00:00,66.14,66.48,66.09,66.43,27700.0,66.14,66.48,66.09,66.43,27700.0
2015-02-04 11:10:00,66.41,66.41,66.24,66.35,69000.0,66.41,66.41,66.24,66.35,69000.0
2015-02-04 11:20:00,66.34,66.43,66.23,66.23,24700.0,66.34,66.43,66.23,66.23,24700.0
2015-02-04 11:30:00,66.26,66.34,66.17,66.19,24000.0,66.26,66.34,66.17,66.19,24000.0
2015-02-04 11:40:00,66.19,66.54,66.17,66.5,35000.0,66.19,66.54,66.17,66.5,35000.0
2015-02-04 11:50:00,66.49,66.49,66.35,66.35,20900.0,66.49,66.49,66.35,66.35,20900.0
2015-02-04 12:00:00,66.37,66.41,66.05,66.05,26200.0,66.37,66.41,66.05,66.05,26200.0
2015-02-04 12:10:00,66.05,66.12,66.03,66.12,25100.0,66.05,66.12,66.03,66.12,25100.0
2015-02-04 12:20:00,66.12,66.13,66.06,66.09,25200.0,66.12,66.13,66.06,66.09,25200.0
2015-02-04 12:30:00,66.1,66.12,65.97,65.98,19000.0,66.1,66.12,65.97,65.98,19000.0
2015-02-04 12:40:00,66.0,66.01,65.91,65.95,43200.0,66.0,66.01,65.91,65.95,43200.0
2015-02-04 12:50:00,65.95,66.06,65.92,66.05,24100.0,65.95,66.06,65.92,66.05,24100.0
2015-02-04 13:00:00,66.04,66.17,66.03,66.17,39200.0,66.04,66.17,66.03,66.17,39200.0
2015-02-04 13:10:00,66.17,66.24,66.17,66.21,12500.0,66.17,66.24,66.17,66.21,12500.0
2015-02-04 13:20:00,66.22,66.22,66.14,66.16,20300.0,66.22,66.22,66.14,66.16,20300.0
2015-02-04 13:30:00,66.16,66.23,66.15,66.17,21300.0,66.16,66.23,66.15,66.17,21300.0
2015-02-04 13:40:00,66.19,66.2,66.15,66.15,24200.0,66.19,66.2,66.15,66.15,24200.0
2015-02-04 13:50:00,66.14,66.17,65.89,65.89,30700.0,66.14,66.17,65.89,65.89,30700.0
2015-02-04 14:00:00,65.9,66.11,65.89,66.1,34300.0,65.9,66.11,65.89,66.1,34300.0
2015-02-04 14:10:00,66.11,66.13,65.93,65.94,29400.0,66.11,66.13,65.93,65.94,29400.0
2015-02-04 14:20:00,65.95,66.1,65.93,66.03,15500.0,65.95,66.1,65.93,66.03,15500.0
2015-02-04 14:30:00,66.04,66.23,66.02,66.23,19100.0,66.04,66.23,66.02,66.23,19100.0
2015-02-04 14:40:00,66.23,66.27,66.18,66.2,17000.0,66.23,66.27,66.18,66.2,17000.0
2015-02-04 14:50:00,66.19,66.2,65.99,66.01,44200.0,66.19,66.2,65.99,66.01,44200.0
2015-02-04 15:00:00,66.01,66.02,65.62,65.64,110200.0,66.01,66.02,65.62,65.64,110200.0
2015-02-04 15:10:00,65.64,65.87,65.58,65.87,59800.0,65.64,65.87,65.58,65.87,59800.0
2015-02-04 15:20:00,65.86,66.07,65.84,65.96,46300.0,65.86,66.07,65.84,65.96,46300.0
2015-02-04 15:30:00,65.96,66.05,65.9,65.91,40300.0,65.96,66.05,65.9,65.91,40300.0
2015-02-04 15:40:00,65.91,65.96,65.68,65.82,48400.0,65.91,65.96,65.68,65.82,48400.0
2015-02-04 15:50:00,65.82,65.86,65.63,65.65,117400.0,65.82,65.86,65.63,65.65,117400.0
2015-02-05 09:30:00,65.74,65.99,65.39,65.49,39000.0,65.74,65.99,65.39,65.49,39000.0
2015-02-05 09:40:00,65.5,65.72,65.29,65.3,48500.0,65.5,65.72,65.29,65.3,48500.0
2015-02-05 09:50:00,65.34,65.54,65.04,65.43,115600.0,65.34,65.54,65.04,65.43,115600.0
2015-02-05 10:00:00,65.43,65.78,65.4,65.65,54100.0,65.43,65.78,65.4,65.65,54100.0
2015-02-05 10:10:00,65.64,65.73,65.46,65.46,66200.0,65.64,65.73,65.46,65.46,66200.0
2015-02-05 10:20:00,65.48,65.62,65.32,65.37,27100.0,65.48,65.62,65.32,65.37,27100.0
2015-02-05 10:30:00,65.37,65.42,65.19,65.39,40100.0,65.37,65.42,65.19,65.39,40100.0
2015-02-05 10:40:00,65.4,65.42,65.3,65.33,29000.0,65.4,65.42,65.3,65.33,29000.0
2015-02-05 10:50:00,65.34,65.41,65.16,65.16,24200.0,65.34,65.41,65.16,65.16,24200.0
2015-02-05 11:00:00,65.15,65.15,64.91,64.98,54200.0,65.15,65.15,64.91,64.98,54200.0
2015-02-05 11:10:00,64.98,65.12,64.91,65.09,37800.0,64.98,65.12,64.91,65.09,37800.0
2015-02-05 11:20:00,65.09,65.18,65.08,65.17,29100.0,65.09,65.18,65.08,65.17,29100.0
2015-02-05 11:30:00,65.19,65.36,65.19,65.32,48900.0,65.19,65.36,65.19,65.32,48900.0
2015-02-05 11:40:00,65.31,65.31,65.16,65.16,12900.0,65.31,65.31,65.16,65.16,12900.0
2015-02-05 11:50:00,65.2,65.3,65.17,65.23,14500.0,65.2,65.3,65.17,65.23,14500.0
2015-02-05 12:00:00,65.25,65.37,65.16,65.27,48500.0,65.25,65.37,65.16,65.27,48500.0
2015-02-05 12:10:00,65.28,65.42,65.25,65.32,25900.0,65.28,65.42,65.25,65.32,25900.0
2015-02-05 12:20:00,65.37,65.42,65.31,65.34,14800.0,65.37,65.42,65.31,65.34,14800.0
2015-02-05 12:30:00,65.35,65.44,65.35,65.4,49700.0,65.35,65.44,65.35,65.4,49700.0
2015-02-05 12:40:00,65.4,65.42,65.29,65.34,37700.0,65.4,65.42,65.29,65.34,37700.0
2015-02-05 12:50:00,65.36,65.42,65.28,65.42,21100.0,65.36,65.42,65.28,65.42,21100.0
2015-02-05 13:00:00,65.4,65.43,65.28,65.39,25100.0,65.4,65.43,65.28,65.39,25100.0
2015-02-05 13:10:00,65.39,65.5,65.39,65.5,21500.0,65.39,65.5,65.39,65.5,21500.0
2015-02-05 13:20:00,65.49,65.53,65.39,65.42,30600.0,65.49,65.53,65.39,65.42,30600.0
2015-02-05 13:30:00,65.43,65.45,65.38,65.42,15400.0,65.43,65.45,65.38,65.42,15400.0
2015-02-05 13:40:00,65.43,65.64,65.43,65.64,10600.0,65.43,65.64,65.43,65.64,10600.0
2015-02-05 13:50:00,65.64,65.65,65.55,65.55,19000.0,65.64,65.65,65.55,65.55,19000.0
2015-02-05 14:00:00,65.54,65.64,65.53,65.61,19200.0,65.54,65.64,65.53,65.61,19200.0
2015-02-05 14:10:00,65.63,65.64,65.56,65.59,25900.0,65.63,65.64,65.56,65.59,25900.0
2015-02-05 14:20:00,65.59,65.59,65.44,65.46,29700.0,65.59,65.59,65.44,65.46,29700.0
2015-02-05 14:30:00,65.47,65.51,65.45,65.49,30900.0,65.47,65.51,65.45,65.49,30900.0
2015-02-05 14:40:00,65.49,65.51,65.41,65.49,22100.0,65.49,65.51,65.41,65.49,22100.0
2015-02-05 14:50:00,65.47,65.54,65.44,65.51,22200.0,65.47,65.54,65.44,65.51,22200.0
2015-02-05 15:00:00,65.51,65.54,65.44,65.53,22900.0,65.51,65.54,65.44,65.53,22900.0
2015-02-05 15:10:00,65.54,65.54,65.43,65.44,24400.0,65.54,65.54,65.43,65.44,24400.0
2015-02-05 15:20:00,65.45,65.45,65.38,65.39,36800.0,65.45,65.45,65.38,65.39,36800.0
2015-02-05 15:30:00,65.4,65.42,65.35,65.4,50600.0,65.4,65.42,65.35,65.4,50600.0
2015-02-05 15:40:00,65.41,65.5,65.36,65.36,54000.0,65.41,65.5,65.36,65.36,54000.0
2015-02-05 15:50:00,65.37,65.41,65.28,65.3,95800.0,65.37,65.41,65.28,65.3,95800.0
2015-02-06 09:30:00,65.23,65.46,64.79,64.96,86200.0,65.23,65.46,64.79,64.96,86200.0
2015-02-06 09:40:00,64.98,65.0,64.79,64.85,70200.0,64.98,65.0,64.79,64.85,70200.0
2015-02-06 09:50:00,64.82,64.87,64.7,64.77,27700.0,64.82,64.87,64.7,64.77,27700.0
2015-02-06 10:00:00,64.76,65.07,64.75,64.98,28300.0,64.76,65.07,64.75,64.98,28300.0
2015-02-06 10:10:00,65.0,65.05,64.91,64.99,30800.0,65.0,65.05,64.91,64.99,30800.0
2015-02-06 10:20:00,64.97,65.01,64.86,64.99,25200.0,64.97,65.01,64.86,64.99,25200.0
2015-02-06 10:30:00,65.01,65.02,64.9,65.0,28300.0,65.01,65.02,64.9,65.0,28300.0
2015-02-06 10:40:00,65.0,65.02,64.94,64.94,28900.0,65.0,65.02,64.94,64.94,28900.0
2015-02-06 10:50:00,64.93,64.93,64.75,64.78,24000.0,64.93,64.93,64.75,64.78,24000.0
2015-02-06 11:00:00,64.79,64.93,64.71,64.88,45500.0,64.79,64.93,64.71,64.88,45500.0
2015-02-06 11:10:00,64.93,65.01,64.82,65.0,25800.0,64.93,65.01,64.82,65.0,25800.0
2015-02-06 11:20:00,65.0,65.03,64.88,64.88,22000.0,65.0,65.03,64.88,64.88,22000.0
2015-02-06 11:30:00,64.91,65.12,64.9,65.05,35700.0,64.91,65.12,64.9,65.05,35700.0
2015-02-06 11:40:00,65.05,65.06,64.96,64.99,17000.0,65.05,65.06,64.96,64.99,17000.0
2015-02-06 11:50:00,64.97,64.98,64.7,64.71,22900.0,64.97,64.98,64.7,64.71,22900.0
2015-02-06 12:00:00,64.7,64.82,64.69,64.82,22400.0,64.7,64.82,64.69,64.82,22400.0
2015-02-06 12:10:00,64.83,64.93,64.82,64.86,18300.0,64.83,64.93,64.82,64.86,18300.0
2015-02-06 12:20:00,64.87,64.9,64.83,64.86,12900.0,64.87,64.9,64.83,64.86,12900.0
2015-02-06 12:30:00,64.85,64.88,64.81,64.88,12400.0,64.85,64.88,64.81,64.88,12400.0
2015-02-06 12:40:00,64.88,64.89,64.65,64.66,25600.0,64.88,64.89,64.65,64.66,25600.0
2015-02-06 12:50:00,64.69,64.7,64.56,64.62,18800.0,64.69,64.7,64.56,64.62,18800.0
2015-02-06 13:00:00,64.6,64.69,64.58,64.64,24400.0,64.6,64.69,64.58,64.64,24400.0
2015-02-06 13:10:00,64.64,64.65,64.36,64.41,56500.0,64.64,64.65,64.36,64.41,56500.0
2015-02-06 13:20:00,64.41,64.45,64.22,64.23,50800.0,64.41,64.45,64.22,64.23,50800.0
2015-02-06 13:30:00,64.23,64.39,64.23,64.33,38400.0,64.23,64.39,64.23,64.33,38400.0
2015-02-06 13:40:00,64.32,64.71,64.29,64.63,29100.0,64.32,64.71,64.29,64.63,29100.0
2015-02-06 13:50:00,64.64,64.72,64.62,64.65,31800.0,64.64,64.72,64.62,64.65,31800.0
2015-02-06 14:00:00,64.66,64.67,64.62,64.62,19700.0,64.66,64.67,64.62,64.62,19700.0
2015-02-06 14:10:00,64.62,64.69,64.62,64.64,58200.0,64.62,64.69,64.62,64.64,58200.0
2015-02-06 14:20:00,64.63,64.64,64.46,64.46,31200.0,64.63,64.64,64.46,64.46,31200.0
2015-02-06 14:30:00,64.47,64.62,64.43,64.6,35400.0,64.47,64.62,64.43,64.6,35400.0
2015-02-06 14:40:00,64.59,64.61,64.34,64.38,33700.0,64.59,64.61,64.34,64.38,33700.0
2015-02-06 14:50:00,64.38,64.38,64.1,64.12,58600.0,64.38,64.38,64.1,64.12,58600.0
2015-02-06 15:00:00,64.12,64.14,64.04,64.14,69200.0,64.12,64.14,64.04,64.14,69200.0
2015-02-06 15:10:00,64.14,64.24,64.1,64.13,66100.0,64.14,64.24,64.1,64.13,66100.0
2015-02-06 15:20:00,64.13,64.28,64.1,64.26,58200.0,64.13,64.28,64.1,64.26,58200.0
2015-02-06 15:30:00,64.25,64.39,64.24,64.31,61400.0,64.25,64.39,64.24,64.31,61400.0
2015-02-06 15:40:00,64.31,64.34,64.28,64.32,60400.0,64.31,64.34,64.28,64.32,60400.0
2015-02-06 15:50:00,64.32,64.44,64.31,64.44,160400.0,64.32,64.44,64.31,64.44,160400.0
2015-02-09 09:30:00,64.29,64.94,64.21,64.94,53700.0,64.29,64.94,64.21,64.94,53700.0
2015-02-09 09:40:00,64.9,64.98,64.64,64.98,92800.0,64.9,64.98,64.64,64.98,92800.0
2015-02-09 09:50:00,65.0,65.44,65.0,65.09,58900.0,65.0,65.44,65.0,65.09,58900.0
2015-02-09 10:00:00,65.1,65.27,65.08,65.12,21600.0,65.1,65.27,65.08,65.12,21600.0
2015-02-09 10:10:00,65.12,65.25,65.03,65.15,31100.0,65.12,65.25,65.03,65.15,31100.0
2015-02-09 10:20:00,65.18,65.26,65.1,65.2,22500.0,65.18,65.26,65.1,65.2,22500.0
2015-02-09 10:30:00,65.15,65.3,65.07,65.13,29400.0,65.15,65.3,65.07,65.13,29400.0
2015-02-09 10:40:00,65.1,65.1,64.85,65.01,17100.0,65.1,65.1,64.85,65.01,17100.0
2015-02-09 10:50:00,64.99,65.23,64.92,65.19,22500.0,64.99,65.23,64.92,65.19,22500.0
2015-02-09 11:00:00,65.22,65.23,64.94,65.18,45800.0,65.22,65.23,64.94,65.18,45800.0
2015-02-09 11:10:00,65.18,65.38,65.03,65.35,39000.0,65.18,65.38,65.03,65.35,39000.0
2015-02-09 11:20:00,65.35,65.53,65.3,65.49,34000.0,65.35,65.53,65.3,65.49,34000.0
2015-02-09 11:30:00,65.49,65.49,65.18,65.37,15200.0,65.49,65.49,65.18,65.37,15200.0
2015-02-09 11:40:00,65.37,65.44,65.29,65.37,20100.0,65.37,65.44,65.29,65.37,20100.0
2015-02-09 11:50:00,65.37,65.45,65.34,65.35,18200.0,65.37,65.45,65.34,65.35,18200.0
2015-02-09 12:00:00,65.37,65.4,65.17,65.23,27700.0,65.37,65.4,65.17,65.23,27700.0
2015-02-09 12:10:00,65.25,65.26,65.0,65.07,23600.0,65.25,65.26,65.0,65.07,23600.0
2015-02-09 12:20:00,65.1,65.24,65.1,65.24,13000.0,65.1,65.24,65.1,65.24,13000.0
2015-02-09 12:30:00,65.26,65.34,65.21,65.34,12300.0,65.26,65.34,65.21,65.34,12300.0
2015-02-09 12:40:00,65.34,65.4,65.29,65.33,13200.0,65.34,65.4,65.29,65.33,13200.0
2015-02-09 12:50:00,65.33,65.44,65.33,65.44,13700.0,65.33,65.44,65.33,65.44,13700.0
2015-02-09 13:00:00,65.43,65.54,65.38,65.45,21900.0,65.43,65.54,65.38,65.45,21900.0
2015-02-09 13:10:00,65.45,65.48,65.38,65.47,12500.0,65.45,65.48,65.38,65.47,12500.0
2015-02-09 13:20:00,65.46,65.47,65.37,65.41,13900.0,65.46,65.47,65.37,65.41,13900.0
2015-02-09 13:30:00,65.4,65.43,65.34,65.41,11200.0,65.4,65.43,65.34,65.41,11200.0
2015-02-09 13:40:00,65.42,65.51,65.39,65.51,29500.0,65.42,65.51,65.39,65.51,29500.0
2015-02-09 13:50:00,65.48,65.62,65.48,65.59,30700.0,65.48,65.62,65.48,65.59,30700.0
2015-02-09 14:00:00,65.59,65.6,65.46,65.52,14000.0,65.59,65.6,65.46,65.52,14000.0
2015-02-09 14:10:00,65.52,65.56,65.45,65.48,16200.0,65.52,65.56,65.45,65.48,16200.0
2015-02-09 14:20:00,65.48,65.61,65.46,65.58,18600.0,65.48,65.61,65.46,65.58,18600.0
2015-02-09 14:30:00,65.57,65.64,65.51,65.6,36200.0,65.57,65.64,65.51,65.6,36200.0
2015-02-09 14:40:00,65.6,65.65,65.52,65.57,22200.0,65.6,65.65,65.52,65.57,22200.0
2015-02-09 14:50:00,65.57,65.67,65.56,65.62,37000.0,65.57,65.67,65.56,65.62,37000.0
2015-02-09 15:00:00,65.63,65.63,65.47,65.51,43800.0,65.63,65.63,65.47,65.51,43800.0
2015-02-09 15:10:00,65.5,65.55,65.35,65.37,23400.0,65.5,65.55,65.35,65.37,23400.0
2015-02-09 15:20:00,65.37,65.43,65.25,65.28,18500.0,65.37,65.43,65.25,65.28,18500.0
2015-02-09 15:30:00,65.28,65.32,65.14,65.32,22400.0,65.28,65.32,65.14,65.32,22400.0
2015-02-09 15:40:00,65.32,65.5,65.32,65.46,31100.0,65.32,65.5,65.32,65.46,31100.0
2015-02-09 15:50:00,65.45,65.52,65.34,65.42,84500.0,65.45,65.52,65.34,65.42,84500.0
2015-02-10 09:30:00,65.54,66.15,65.32,65.38,46600.0,65.54,66.15,65.32,65.38,46600.0
2015-02-10 09:40:00,65.36,65.8,65.18,65.8,25300.0,65.36,65.8,65.18,65.8,25300.0
2015-02-10 09:50:00,65.66,65.8,65.4,65.5,34100.0,65.66,65.8,65.4,65.5,34100.0
2015-02-10 10:00:00,65.45,65.69,65.38,65.38,36300.0,65.45,65.69,65.38,65.38,36300.0
2015-02-10 10:10:00,65.46,65.63,65.35,65.52,13200.0,65.46,65.63,65.35,65.52,13200.0
2015-02-10 10:20:00,65.51,65.65,65.44,65.45,22900.0,65.51,65.65,65.44,65.45,22900.0
2015-02-10 10:30:00,65.43,65.67,65.37,65.67,31500.0,65.43,65.67,65.37,65.67,31500.0
2015-02-10 10:40:00,65.68,65.69,65.39,65.48,41100.0,65.68,65.69,65.39,65.48,41100.0
2015-02-10 10:50:00,65.45,65.65,65.44,65.65,39100.0,65.45,65.65,65.44,65.65,39100.0
2015-02-10 11:00:00,65.63,65.63,65.43,65.5,12000.0,65.63,65.63,65.43,65.5,12000.0
2015-02-10 11:10:00,65.49,65.59,65.41,65.42,11300.0,65.49,65.59,65.41,65.42,11300.0
2015-02-10 11:20:00,65.41,65.5,65.4,65.43,23400.0,65.41,65.5,65.4,65.43,23400.0
2015-02-10 11:30:00,65.43,65.59,65.41,65.5,9200.0,65.43,65.59,65.41,65.5,9200.0
2015-02-10 11:40:00,65.49,65.7,65.49,65.69,9700.0,65.49,65.7,65.49,65.69,9700.0
2015-02-10 11:50:00,65.69,65.69,65.62,65.67,9200.0,65.69,65.69,65.62,65.67,9200.0
2015-02-10 12:00:00,65.65,65.7,65.56,65.67,23300.0,65.65,65.7,65.56,65.67,23300.0
2015-02-10 12:10:00,65.65,65.72,65.62,65.64,7500.0,65.65,65.72,65.62,65.64,7500.0
2015-02-10 12:20:00,65.69,65.78,65.61,65.66,13800.0,65.69,65.78,65.61,65.66,13800.0
2015-02-10 12:30:00,65.66,65.8,65.62,65.8,4200.0,65.66,65.8,65.62,65.8,4200.0
2015-02-10 12:40:00,65.75,65.81,65.71,65.8,19900.0,65.75,65.81,65.71,65.8,19900.0
2015-02-10 12:50:00,65.8,65.93,65.75,65.81,26900.0,65.8,65.93,65.75,65.81,26900.0
2015-02-10 13:00:00,65.84,65.84,65.68,65.75,7200.0,65.84,65.84,65.68,65.75,7200.0
2015-02-10 13:10:00,65.74,65.9,65.73,65.74,8300.0,65.74,65.9,65.73,65.74,8300.0
2015-02-10 13:20:00,65.74,65.76,65.56,65.68,8200.0,65.74,65.76,65.56,65.68,8200.0
2015-02-10 13:30:00,65.67,65.72,65.66,65.7,4400.0,65.67,65.72,65.66,65.7,4400.0
2015-02-10 13:40:00,65.72,65.75,65.66,65.73,7400.0,65.72,65.75,65.66,65.73,7400.0
2015-02-10 13:50:00,65.7,65.82,65.63,65.67,32500.0,65.7,65.82,65.63,65.67,32500.0
2015-02-10 14:00:00,65.66,65.75,65.65,65.67,6200.0,65.66,65.75,65.65,65.67,6200.0
2015-02-10 14:10:00,65.66,65.74,65.62,65.65,12600.0,65.66,65.74,65.62,65.65,12600.0
2015-02-10 14:20:00,65.66,65.69,65.56,65.66,14500.0,65.66,65.69,65.56,65.66,14500.0
2015-02-10 14:30:00,65.67,65.71,65.64,65.65,7200.0,65.67,65.71,65.64,65.65,7200.0
2015-02-10 14:40:00,65.65,65.76,65.65,65.69,17200.0,65.65,65.76,65.65,65.69,17200.0
2015-02-10 14:50:00,65.69,65.9,65.68,65.85,22600.0,65.69,65.9,65.68,65.85,22600.0
2015-02-10 15:00:00,65.85,65.93,65.81,65.93,12500.0,65.85,65.93,65.81,65.93,12500.0
2015-02-10 15:10:00,65.94,65.95,65.88,65.9,8500.0,65.94,65.95,65.88,65.9,8500.0
2015-02-10 15:20:00,65.89,65.92,65.8,65.91,27200.0,65.89,65.92,65.8,65.91,27200.0
2015-02-10 15:30:00,65.92,65.95,65.82,65.9,45800.0,65.92,65.95,65.82,65.9,45800.0
2015-02-10 15:40:00,65.88,65.92,65.8,65.84,33500.0,65.88,65.92,65.8,65.84,33500.0
2015-02-10 15:50:00,65.84,65.85,65.71,65.75,73200.0,65.84,65.85,65.71,65.75,73200.0
2015-02-11 09:30:00,65.13,65.55,65.04,65.5,29500.0,65.13,65.55,65.04,65.5,29500.0
2015-02-11 09:40:00,65.5,65.54,64.91,64.91,238300.0,65.5,65.54,64.91,64.91,238300.0
2015-02-11 09:50:00,64.91,65.3,64.85,65.1,34900.0,64.91,65.3,64.85,65.1,34900.0
2015-02-11 10:00:00,65.08,65.25,65.01,65.25,15100.0,65.08,65.25,65.01,65.25,15100.0
2015-02-11 10:10:00,65.25,65.29,65.22,65.27,11400.0,65.25,65.29,65.22,65.27,11400.0
2015-02-11 10:20:00,65.26,65.28,65.07,65.07,38200.0,65.26,65.28,65.07,65.07,38200.0
2015-02-11 10:30:00,65.04,65.32,65.03,65.28,24100.0,65.04,65.32,65.03,65.28,24100.0
2015-02-11 10:40:00,65.29,65.41,65.29,65.34,23000.0,65.29,65.41,65.29,65.34,23000.0
2015-02-11 10:50:00,65.34,65.45,65.3,65.45,7800.0,65.34,65.45,65.3,65.45,7800.0
2015-02-11 11:00:00,65.45,65.67,65.39,65.65,27600.0,65.45,65.67,65.39,65.65,27600.0
2015-02-11 11:10:00,65.68,65.8,65.6,65.78,18700.0,65.68,65.8,65.6,65.78,18700.0
2015-02-11 11:20:00,65.74,65.85,65.7,65.82,10400.0,65.74,65.85,65.7,65.82,10400.0
2015-02-11 11:30:00,65.82,65.83,65.68,65.73,14200.0,65.82,65.83,65.68,65.73,14200.0
2015-02-11 11:40:00,65.72,65.81,65.69,65.81,4300.0,65.72,65.81,65.69,65.81,4300.0
2015-02-11 11:50:00,65.81,65.83,65.76,65.8,6900.0,65.81,65.83,65.76,65.8,6900.0
2015-02-11 12:00:00,65.8,65.82,65.74,65.77,10100.0,65.8,65.82,65.74,65.77,10100.0
2015-02-11 12:10:00,65.76,65.78,65.66,65.73,7300.0,65.76,65.78,65.66,65.73,7300.0
2015-02-11 12:20:00,65.72,65.72,65.62,65.64,3200.0,65.72,65.72,65.62,65.64,3200.0
2015-02-11 12:30:00,65.62,65.62,65.47,65.48,7000.0,65.62,65.62,65.47,65.48,7000.0
2015-02-11 12:40:00,65.49,65.49,65.4,65.42,4900.0,65.49,65.49,65.4,65.42,4900.0
2015-02-11 12:50:00,65.42,65.44,65.4,65.44,5500.0,65.42,65.44,65.4,65.44,5500.0
2015-02-11 13:00:00,65.44,65.57,65.43,65.57,9700.0,65.44,65.57,65.43,65.57,9700.0
2015-02-11 13:10:00,65.56,65.56,65.33,65.36,6700.0,65.56,65.56,65.33,65.36,6700.0
2015-02-11 13:20:00,65.32,65.5,65.32,65.5,3800.0,65.32,65.5,65.32,65.5,3800.0
2015-02-11 13:30:00,65.46,65.46,65.34,65.34,7300.0,65.46,65.46,65.34,65.34,7300.0
2015-02-11 13:40:00,65.33,65.43,65.3,65.41,11100.0,65.33,65.43,65.3,65.41,11100.0
2015-02-11 13:50:00,65.4,65.53,65.34,65.53,17000.0,65.4,65.53,65.34,65.53,17000.0
2015-02-11 14:00:00,65.54,65.57,65.44,65.53,5800.0,65.54,65.57,65.44,65.53,5800.0
2015-02-11 14:10:00,65.54,65.56,65.47,65.51,4400.0,65.54,65.56,65.47,65.51,4400.0
2015-02-11 14:20:00,65.5,65.62,65.5,65.58,15800.0,65.5,65.62,65.5,65.58,15800.0
2015-02-11 14:30:00,65.59,65.73,65.58,65.64,12400.0,65.59,65.73,65.58,65.64,12400.0
2015-02-11 14:40:00,65.66,65.66,65.58,65.58,7900.0,65.66,65.66,65.58,65.58,7900.0
2015-02-11 14:50:00,65.57,65.59,65.52,65.55,6800.0,65.57,65.59,65.52,65.55,6800.0
2015-02-11 15:00:00,65.53,65.64,65.53,65.64,10800.0,65.53,65.64,65.53,65.64,10800.0
2015-02-11 15:10:00,65.63,65.69,65.56,65.64,18000.0,65.63,65.69,65.56,65.64,18000.0
2015-02-11 15:20:00,65.62,65.7,65.55,65.63,17800.0,65.62,65.7,65.55,65.63,17800.0
2015-02-11 15:30:00,65.6,65.6,65.47,65.49,29800.0,65.6,65.6,65.47,65.49,29800.0
2015-02-11 15:40:00,65.49,65.58,65.39,65.57,43700.0,65.49,65.58,65.39,65.57,43700.0
2015-02-11 15:50:00,65.57,65.63,65.49,65.59,65700.0,65.57,65.63,65.49,65.59,65700.0
2015-02-12 09:30:00,65.63,65.74,64.89,64.91,56200.0,65.63,65.74,64.89,64.91,56200.0
2015-02-12 09:40:00,64.9,64.97,64.71,64.84,43200.0,64.9,64.97,64.71,64.84,43200.0
2015-02-12 09:50:00,64.79,64.85,64.7,64.8,33500.0,64.79,64.85,64.7,64.8,33500.0
2015-02-12 10:00:00,64.84,64.95,64.79,64.89,34900.0,64.84,64.95,64.79,64.89,34900.0
2015-02-12 10:10:00,64.91,65.28,64.91,65.19,49500.0,64.91,65.28,64.91,65.19,49500.0
2015-02-12 10:20:00,65.16,65.41,65.15,65.4,12000.0,65.16,65.41,65.15,65.4,12000.0
2015-02-12 10:30:00,65.38,65.42,65.27,65.38,10700.0,65.38,65.42,65.27,65.38,10700.0
2015-02-12 10:40:00,65.37,65.45,65.26,65.45,11000.0,65.37,65.45,65.26,65.45,11000.0
2015-02-12 10:50:00,65.47,65.66,65.47,65.51,12200.0,65.47,65.66,65.47,65.51,12200.0
2015-02-12 11:00:00,65.49,65.49,65.22,65.27,190100.0,65.49,65.49,65.22,65.27,190100.0
2015-02-12 11:10:00,65.26,65.5,65.26,65.5,13900.0,65.26,65.5,65.26,65.5,13900.0
2015-02-12 11:20:00,65.54,65.56,65.39,65.56,10200.0,65.54,65.56,65.39,65.56,10200.0
2015-02-12 11:30:00,65.57,65.72,65.57,65.68,6900.0,65.57,65.72,65.57,65.68,6900.0
2015-02-12 11:40:00,65.68,65.83,65.63,65.8,16500.0,65.68,65.83,65.63,65.8,16500.0
2015-02-12 11:50:00,65.8,65.88,65.76,65.88,11500.0,65.8,65.88,65.76,65.88,11500.0
2015-02-12 12:00:00,65.84,65.87,65.75,65.82,14800.0,65.84,65.87,65.75,65.82,14800.0
2015-02-12 12:10:00,65.81,66.0,65.81,65.96,20500.0,65.81,66.0,65.81,65.96,20500.0
2015-02-12 12:20:00,65.98,66.14,65.97,66.05,29100.0,65.98,66.14,65.97,66.05,29100.0
2015-02-12 12:30:00,66.05,66.1,65.79,65.89,45700.0,66.05,66.1,65.79,65.89,45700.0
2015-02-12 12:40:00,65.89,66.06,65.89,66.03,22900.0,65.89,66.06,65.89,66.03,22900.0
2015-02-12 12:50:00,66.03,66.03,65.94,65.98,26300.0,66.03,66.03,65.94,65.98,26300.0
2015-02-12 13:00:00,65.98,66.03,65.97,66.01,11000.0,65.98,66.03,65.97,66.01,11000.0
2015-02-12 13:10:00,66.05,66.12,66.05,66.09,5400.0,66.05,66.12,66.05,66.09,5400.0
2015-02-12 13:20:00,66.09,66.14,66.08,66.12,8100.0,66.09,66.14,66.08,66.12,8100.0
2015-02-12 13:30:00,66.14,66.2,66.1,66.13,14400.0,66.14,66.2,66.1,66.13,14400.0
2015-02-12 13:40:00,66.13,66.24,66.1,66.23,19100.0,66.13,66.24,66.1,66.23,19100.0
2015-02-12 13:50:00,66.25,66.4,66.19,66.21,38400.0,66.25,66.4,66.19,66.21,38400.0
2015-02-12 14:00:00,66.2,66.23,66.15,66.23,14100.0,66.2,66.23,66.15,66.23,14100.0
2015-02-12 14:10:00,66.24,66.27,66.2,66.24,9000.0,66.24,66.27,66.2,66.24,9000.0
2015-02-12 14:20:00,66.22,66.22,66.08,66.12,12800.0,66.22,66.22,66.08,66.12,12800.0
2015-02-12 14:30:00,66.13,66.13,66.01,66.05,16300.0,66.13,66.13,66.01,66.05,16300.0
2015-02-12 14:40:00,66.04,66.08,66.0,66.04,10500.0,66.04,66.08,66.0,66.04,10500.0
2015-02-12 14:50:00,66.03,66.09,66.01,66.09,6200.0,66.03,66.09,66.01,66.09,6200.0
2015-02-12 15:00:00,66.1,66.13,66.06,66.13,12700.0,66.1,66.13,66.06,66.13,12700.0
2015-02-12 15:10:00,66.15,66.24,66.12,66.18,18200.0,66.15,66.24,66.12,66.18,18200.0
2015-02-12 15:20:00,66.18,66.23,66.06,66.06,28500.0,66.18,66.23,66.06,66.06,28500.0
2015-02-12 15:30:00,66.06,66.09,66.01,66.04,31000.0,66.06,66.09,66.01,66.04,31000.0
2015-02-12 15:40:00,66.04,66.18,66.04,66.17,26100.0,66.04,66.18,66.04,66.17,26100.0
2015-02-12 15:50:00,66.16,66.23,66.01,66.03,80800.0,66.16,66.23,66.01,66.03,80800.0
2015-02-13 09:30:00,66.2,66.63,66.05,66.49,30800.0,66.2,66.63,66.05,66.49,30800.0
2015-02-13 09:40:00,66.47,66.56,66.15,66.37,46000.0,66.47,66.56,66.15,66.37,46000.0
2015-02-13 09:50:00,66.37,66.48,66.11,66.48,30400.0,66.37,66.48,66.11,66.48,30400.0
2015-02-13 10:00:00,66.38,66.44,65.97,66.09,22000.0,66.38,66.44,65.97,66.09,22000.0
2015-02-13 10:10:00,66.02,66.27,65.98,66.26,16500.0,66.02,66.27,65.98,66.26,16500.0
2015-02-13 10:20:00,66.24,66.41,66.09,66.37,15800.0,66.24,66.41,66.09,66.37,15800.0
2015-02-13 10:30:00,66.41,66.41,66.22,66.3,12600.0,66.41,66.41,66.22,66.3,12600.0
2015-02-13 10:40:00,66.31,66.36,66.1,66.1,22600.0,66.31,66.36,66.1,66.1,22600.0
2015-02-13 10:50:00,66.1,66.34,66.1,66.34,28600.0,66.1,66.34,66.1,66.34,28600.0
2015-02-13 11:00:00,66.34,66.41,66.33,66.35,17700.0,66.34,66.41,66.33,66.35,17700.0
2015-02-13 11:10:00,66.35,66.45,66.34,66.37,18300.0,66.35,66.45,66.34,66.37,18300.0
2015-02-13 11:20:00,66.38,66.42,66.27,66.29,9400.0,66.38,66.42,66.27,66.29,9400.0
2015-02-13 11:30:00,66.3,66.3,66.07,66.12,10400.0,66.3,66.3,66.07,66.12,10400.0
2015-02-13 11:40:00,66.14,66.18,65.97,65.97,19200.0,66.14,66.18,65.97,65.97,19200.0
2015-02-13 11:50:00,65.98,65.99,65.86,65.89,16200.0,65.98,65.99,65.86,65.89,16200.0
2015-02-13 12:00:00,65.89,65.93,65.84,65.92,23800.0,65.89,65.93,65.84,65.92,23800.0
2015-02-13 12:10:00,65.93,65.95,65.82,65.88,24800.0,65.93,65.95,65.82,65.88,24800.0
2015-02-13 12:20:00,65.89,66.02,65.85,65.87,14800.0,65.89,66.02,65.85,65.87,14800.0
2015-02-13 12:30:00,65.85,65.94,65.83,65.83,5400.0,65.85,65.94,65.83,65.83,5400.0
2015-02-13 12:40:00,65.83,65.85,65.72,65.8,12000.0,65.83,65.85,65.72,65.8,12000.0
2015-02-13 12:50:00,65.8,65.87,65.8,65.86,3400.0,65.8,65.87,65.8,65.86,3400.0
2015-02-13 13:00:00,65.85,65.95,65.84,65.91,13900.0,65.85,65.95,65.84,65.91,13900.0
2015-02-13 13:10:00,65.9,66.02,65.86,66.02,14800.0,65.9,66.02,65.86,66.02,14800.0
2015-02-13 13:20:00,66.03,66.05,65.8,65.82,20800.0,66.03,66.05,65.8,65.82,20800.0
2015-02-13 13:30:00,65.83,65.85,65.7,65.72,16400.0,65.83,65.85,65.7,65.72,16400.0
2015-02-13 13:40:00,65.76,65.77,65.67,65.73,15800.0,65.76,65.77,65.67,65.73,15800.0
2015-02-13 13:50:00,65.72,65.82,65.72,65.79,8900.0,65.72,65.82,65.72,65.79,8900.0
2015-02-13 14:00:00,65.77,65.9,65.74,65.87,15500.0,65.77,65.9,65.74,65.87,15500.0
2015-02-13 14:10:00,65.88,66.04,65.87,66.0,22000.0,65.88,66.04,65.87,66.0,22000.0
2015-02-13 14:20:00,66.02,66.05,65.68,65.73,40400.0,66.02,66.05,65.68,65.73,40400.0
2015-02-13 14:30:00,65.74,65.92,65.74,65.85,32500.0,65.74,65.92,65.74,65.85,32500.0
2015-02-13 14:40:00,65.87,65.9,65.75,65.79,24700.0,65.87,65.9,65.75,65.79,24700.0
2015-02-13 14:50:00,65.78,65.85,65.69,65.81,13000.0,65.78,65.85,65.69,65.81,13000.0
2015-02-13 15:00:00,65.82,65.9,65.8,65.88,13000.0,65.82,65.9,65.8,65.88,13000.0
2015-02-13 15:10:00,65.88,65.92,65.83,65.88,19800.0,65.88,65.92,65.83,65.88,19800.0
2015-02-13 15:20:00,65.88,65.99,65.84,65.97,15300.0,65.88,65.99,65.84,65.97,15300.0
2015-02-13 15:30:00,65.97,65.99,65.91,65.98,30500.0,65.97,65.99,65.91,65.98,30500.0
2015-02-13 15:40:00,65.98,66.05,65.97,66.04,46400.0,65.98,66.05,65.97,66.04,46400.0
2015-02-13 15:50:00,66.05,66.11,65.94,65.97,85400.0,66.05,66.11,65.94,65.97,85400.0
2015-02-17 09:30:00,65.51,65.85,65.01,65.06,65100.0,65.51,65.85,65.01,65.06,65100.0
2015-02-17 09:40:00,65.07,65.24,64.85,65.16,80700.0,65.07,65.24,64.85,65.16,80700.0
2015-02-17 09:50:00,65.17,65.62,65.17,65.61,28200.0,65.17,65.62,65.17,65.61,28200.0
2015-02-17 10:00:00,65.62,65.72,65.44,65.51,23200.0,65.62,65.72,65.44,65.51,23200.0
2015-02-17 10:10:00,65.5,65.57,65.3,65.54,20100.0,65.5,65.57,65.3,65.54,20100.0
2015-02-17 10:20:00,65.54,65.64,65.45,65.45,6800.0,65.54,65.64,65.45,65.45,6800.0
2015-02-17 10:30:00,65.48,65.75,65.43,65.74,24600.0,65.48,65.75,65.43,65.74,24600.0
2015-02-17 10:40:00,65.69,65.87,65.69,65.74,16200.0,65.69,65.87,65.69,65.74,16200.0
2015-02-17 10:50:00,65.79,65.79,65.57,65.79,41200.0,65.79,65.79,65.57,65.79,41200.0
2015-02-17 11:00:00,65.8,65.87,65.37,65.42,61300.0,65.8,65.87,65.37,65.42,61300.0
2015-02-17 11:10:00,65.42,65.49,65.3,65.43,29100.0,65.42,65.49,65.3,65.43,29100.0
2015-02-17 11:20:00,65.44,65.56,65.41,65.45,11500.0,65.44,65.56,65.41,65.45,11500.0
2015-02-17 11:30:00,65.5,65.61,65.46,65.61,21700.0,65.5,65.61,65.46,65.61,21700.0
2015-02-17 11:40:00,65.65,65.71,65.46,65.48,7400.0,65.65,65.71,65.46,65.48,7400.0
2015-02-17 11:50:00,65.48,65.52,65.38,65.39,16400.0,65.48,65.52,65.38,65.39,16400.0
2015-02-17 12:00:00,65.41,65.53,65.41,65.46,7600.0,65.41,65.53,65.41,65.46,7600.0
2015-02-17 12:10:00,65.48,65.56,65.41,65.41,19400.0,65.48,65.56,65.41,65.41,19400.0
2015-02-17 12:20:00,65.42,65.65,65.42,65.64,9800.0,65.42,65.65,65.42,65.64,9800.0
2015-02-17 12:30:00,65.66,65.73,65.64,65.71,10600.0,65.66,65.73,65.64,65.71,10600.0
2015-02-17 12:40:00,65.7,65.83,65.64,65.83,15100.0,65.7,65.83,65.64,65.83,15100.0
2015-02-17 12:50:00,65.84,65.9,65.81,65.9,13600.0,65.84,65.9,65.81,65.9,13600.0
2015-02-17 13:00:00,65.9,65.97,65.87,65.97,12800.0,65.9,65.97,65.87,65.97,12800.0
2015-02-17 13:10:00,65.95,66.12,65.95,66.1,24600.0,65.95,66.12,65.95,66.1,24600.0
2015-02-17 13:20:00,66.1,66.24,66.1,66.18,21800.0,66.1,66.24,66.1,66.18,21800.0
2015-02-17 13:30:00,66.18,66.22,65.92,65.98,25700.0,66.18,66.22,65.92,65.98,25700.0
2015-02-17 13:40:00,66.0,66.09,66.0,66.05,32700.0,66.0,66.09,66.0,66.05,32700.0
2015-02-17 13:50:00,66.05,66.08,65.82,65.82,17000.0,66.05,66.08,65.82,65.82,17000.0
2015-02-17 14:00:00,65.82,65.91,65.81,65.89,7700.0,65.82,65.91,65.81,65.89,7700.0
2015-02-17 14:10:00,65.91,66.05,65.89,66.05,15200.0,65.91,66.05,65.89,66.05,15200.0
2015-02-17 14:20:00,66.07,66.08,65.91,65.96,13300.0,66.07,66.08,65.91,65.96,13300.0
2015-02-17 14:30:00,65.95,66.09,65.95,66.04,11400.0,65.95,66.09,65.95,66.04,11400.0
2015-02-17 14:40:00,66.04,66.12,66.04,66.07,23500.0,66.04,66.12,66.04,66.07,23500.0
2015-02-17 14:50:00,66.07,66.1,66.07,66.1,10800.0,66.07,66.1,66.07,66.1,10800.0
2015-02-17 15:00:00,66.1,66.16,66.03,66.08,15900.0,66.1,66.16,66.03,66.08,15900.0
2015-02-17 15:10:00,66.1,66.1,65.98,66.0,11500.0,66.1,66.1,65.98,66.0,11500.0
2015-02-17 15:20:00,65.98,66.09,65.92,66.04,18300.0,65.98,66.09,65.92,66.04,18300.0
2015-02-17 15:30:00,66.08,66.08,65.99,65.99,24200.0,66.08,66.08,65.99,65.99,24200.0
2015-02-17 15:40:00,65.99,65.99,65.91,65.91,27300.0,65.99,65.99,65.91,65.91,27300.0
2015-02-17 15:50:00,65.93,66.03,65.91,66.0,53400.0,65.93,66.03,65.91,66.0,53400.0
2015-02-18 09:30:00,65.77,65.98,65.5,65.93,30300.0,65.77,65.98,65.5,65.93,30300.0
2015-02-18 09:40:00,65.95,66.22,65.91,66.13,56000.0,65.95,66.22,65.91,66.13,56000.0
2015-02-18 09:50:00,66.11,66.11,65.91,65.97,28500.0,66.11,66.11,65.91,65.97,28500.0
2015-02-18 10:00:00,65.92,65.94,65.76,65.93,12200.0,65.92,65.94,65.76,65.93,12200.0
2015-02-18 10:10:00,65.94,65.99,65.77,65.82,17300.0,65.94,65.99,65.77,65.82,17300.0
2015-02-18 10:20:00,65.84,65.93,65.79,65.93,8500.0,65.84,65.93,65.79,65.93,8500.0
2015-02-18 10:30:00,65.93,66.22,65.93,66.2,19200.0,65.93,66.22,65.93,66.2,19200.0
2015-02-18 10:40:00,66.21,66.25,66.1,66.1,6900.0,66.21,66.25,66.1,66.1,6900.0
2015-02-18 10:50:00,66.11,66.23,66.11,66.18,5900.0,66.11,66.23,66.11,66.18,5900.0
2015-02-18 11:00:00,66.2,66.24,66.08,66.12,11800.0,66.2,66.24,66.08,66.12,11800.0
2015-02-18 11:10:00,66.13,66.22,66.08,66.18,9500.0,66.13,66.22,66.08,66.18,9500.0
2015-02-18 11:20:00,66.13,66.21,65.99,66.09,14800.0,66.13,66.21,65.99,66.09,14800.0
2015-02-18 11:30:00,66.09,66.24,66.09,66.24,10700.0,66.09,66.24,66.09,66.24,10700.0
2015-02-18 11:40:00,66.25,66.42,66.2,66.42,14800.0,66.25,66.42,66.2,66.42,14800.0
2015-02-18 11:50:00,66.41,66.46,66.36,66.37,15100.0,66.41,66.46,66.36,66.37,15100.0
2015-02-18 12:00:00,66.35,66.41,66.28,66.32,39200.0,66.35,66.41,66.28,66.32,39200.0
2015-02-18 12:10:00,66.3,66.3,66.15,66.2,16600.0,66.3,66.3,66.15,66.2,16600.0
2015-02-18 12:20:00,66.15,66.16,66.05,66.1,3500.0,66.15,66.16,66.05,66.1,3500.0
2015-02-18 12:30:00,66.12,66.14,65.91,65.91,9300.0,66.12,66.14,65.91,65.91,9300.0
2015-02-18 12:40:00,65.89,66.02,65.86,65.97,12100.0,65.89,66.02,65.86,65.97,12100.0
2015-02-18 12:50:00,65.98,66.09,65.98,66.03,3000.0,65.98,66.09,65.98,66.03,3000.0
2015-02-18 13:00:00,66.02,66.21,66.02,66.15,9700.0,66.02,66.21,66.02,66.15,9700.0
2015-02-18 13:10:00,66.15,66.25,66.1,66.24,7600.0,66.15,66.25,66.1,66.24,7600.0
2015-02-18 13:20:00,66.23,66.3,66.21,66.3,11400.0,66.23,66.3,66.21,66.3,11400.0
2015-02-18 13:30:00,66.31,66.4,66.31,66.33,8100.0,66.31,66.4,66.31,66.33,8100.0
2015-02-18 13:40:00,66.33,66.37,66.26,66.29,5900.0,66.33,66.37,66.26,66.29,5900.0
2015-02-18 13:50:00,66.3,66.33,66.25,66.33,5700.0,66.3,66.33,66.25,66.33,5700.0
2015-02-18 14:00:00,66.35,66.37,66.25,66.29,9200.0,66.35,66.37,66.25,66.29,9200.0
2015-02-18 14:10:00,66.31,66.35,66.28,66.28,4500.0,66.31,66.35,66.28,66.28,4500.0
2015-02-18 14:20:00,66.29,66.5,66.24,66.46,32600.0,66.29,66.5,66.24,66.46,32600.0
2015-02-18 14:30:00,66.5,66.68,66.47,66.65,29900.0,66.5,66.68,66.47,66.65,29900.0
2015-02-18 14:40:00,66.65,66.74,66.58,66.73,27800.0,66.65,66.74,66.58,66.73,27800.0
2015-02-18 14:50:00,66.73,66.94,66.7,66.88,79000.0,66.73,66.94,66.7,66.88,79000.0
2015-02-18 15:00:00,66.89,66.99,66.88,66.88,36400.0,66.89,66.99,66.88,66.88,36400.0
2015-02-18 15:10:00,66.86,66.91,66.85,66.86,40800.0,66.86,66.91,66.85,66.86,40800.0
2015-02-18 15:20:00,66.86,66.86,66.73,66.74,38000.0,66.86,66.86,66.73,66.74,38000.0
2015-02-18 15:30:00,66.73,66.75,66.52,66.53,45700.0,66.73,66.75,66.52,66.53,45700.0
2015-02-18 15:40:00,66.52,66.55,66.41,66.54,52300.0,66.52,66.55,66.41,66.54,52300.0
2015-02-18 15:50:00,66.54,66.55,66.39,66.43,95100.0,66.54,66.55,66.39,66.43,95100.0
2015-02-19 09:30:00,66.42,67.0,66.42,66.95,54100.0,66.42,67.0,66.42,66.95,54100.0
2015-02-19 09:40:00,66.95,67.31,66.86,67.21,110500.0,66.95,67.31,66.86,67.21,110500.0
2015-02-19 09:50:00,67.24,67.27,66.99,67.1,61900.0,67.24,67.27,66.99,67.1,61900.0
2015-02-19 10:00:00,67.1,67.42,67.05,67.41,59100.0,67.1,67.42,67.05,67.41,59100.0
2015-02-19 10:10:00,67.43,67.7,67.37,67.53,51900.0,67.43,67.7,67.37,67.53,51900.0
2015-02-19 10:20:00,67.55,67.88,67.52,67.8,63500.0,67.55,67.88,67.52,67.8,63500.0
2015-02-19 10:30:00,67.81,67.82,67.65,67.72,35700.0,67.81,67.82,67.65,67.72,35700.0
2015-02-19 10:40:00,67.72,67.86,67.71,67.8,52600.0,67.72,67.86,67.71,67.8,52600.0
2015-02-19 10:50:00,67.82,67.83,67.67,67.76,33400.0,67.82,67.83,67.67,67.76,33400.0
2015-02-19 11:00:00,67.75,67.86,67.68,67.82,25800.0,67.75,67.86,67.68,67.82,25800.0
2015-02-19 11:10:00,67.81,67.84,67.71,67.8,25400.0,67.81,67.84,67.71,67.8,25400.0
2015-02-19 11:20:00,67.81,67.9,67.75,67.8,33700.0,67.81,67.9,67.75,67.8,33700.0
2015-02-19 11:30:00,67.8,67.82,67.68,67.7,25400.0,67.8,67.82,67.68,67.7,25400.0
2015-02-19 11:40:00,67.69,67.81,67.66,67.78,60800.0,67.69,67.81,67.66,67.78,60800.0
2015-02-19 11:50:00,67.81,67.81,67.63,67.67,26500.0,67.81,67.81,67.63,67.67,26500.0
2015-02-19 12:00:00,67.67,67.79,67.51,67.52,20200.0,67.67,67.79,67.51,67.52,20200.0
2015-02-19 12:10:00,67.54,67.64,67.42,67.45,27300.0,67.54,67.64,67.42,67.45,27300.0
2015-02-19 12:20:00,67.47,67.52,67.42,67.44,17200.0,67.47,67.52,67.42,67.44,17200.0
2015-02-19 12:30:00,67.44,67.53,67.33,67.41,15800.0,67.44,67.53,67.33,67.41,15800.0
2015-02-19 12:40:00,67.39,67.41,67.34,67.41,11200.0,67.39,67.41,67.34,67.41,11200.0
2015-02-19 12:50:00,67.42,67.54,67.41,67.54,14900.0,67.42,67.54,67.41,67.54,14900.0
2015-02-19 13:00:00,67.55,67.65,67.52,67.55,7800.0,67.55,67.65,67.52,67.55,7800.0
2015-02-19 13:10:00,67.56,67.69,67.56,67.65,12400.0,67.56,67.69,67.56,67.65,12400.0
2015-02-19 13:20:00,67.66,67.7,67.6,67.63,7500.0,67.66,67.7,67.6,67.63,7500.0
2015-02-19 13:30:00,67.61,67.67,67.51,67.55,16900.0,67.61,67.67,67.51,67.55,16900.0
2015-02-19 13:40:00,67.53,67.53,67.35,67.35,24000.0,67.53,67.53,67.35,67.35,24000.0
2015-02-19 13:50:00,67.37,67.37,67.28,67.33,22700.0,67.37,67.37,67.28,67.33,22700.0
2015-02-19 14:00:00,67.33,67.4,67.17,67.19,19600.0,67.33,67.4,67.17,67.19,19600.0
2015-02-19 14:10:00,67.23,67.28,67.18,67.2,13200.0,67.23,67.28,67.18,67.2,13200.0
2015-02-19 14:20:00,67.19,67.22,67.08,67.08,13300.0,67.19,67.22,67.08,67.08,13300.0
2015-02-19 14:30:00,67.08,67.11,66.88,66.93,30500.0,67.08,67.11,66.88,66.93,30500.0
2015-02-19 14:40:00,66.94,67.01,66.85,67.0,10400.0,66.94,67.01,66.85,67.0,10400.0
2015-02-19 14:50:00,66.99,67.28,66.99,67.17,18100.0,66.99,67.28,66.99,67.17,18100.0
2015-02-19 15:00:00,67.18,67.23,67.14,67.19,6600.0,67.18,67.23,67.14,67.19,6600.0
2015-02-19 15:10:00,67.19,67.19,67.05,67.06,9100.0,67.19,67.19,67.05,67.06,9100.0
2015-02-19 15:20:00,67.04,67.04,66.95,67.02,13700.0,67.04,67.04,66.95,67.02,13700.0
2015-02-19 15:30:00,67.03,67.03,66.8,66.94,34200.0,67.03,67.03,66.8,66.94,34200.0
2015-02-19 15:40:00,66.93,66.94,66.7,66.71,29100.0,66.93,66.94,66.7,66.71,29100.0
2015-02-19 15:50:00,66.71,66.92,66.7,66.88,59000.0,66.71,66.92,66.7,66.88,59000.0
2015-02-20 09:30:00,67.06,67.16,66.63,66.81,30100.0,67.06,67.16,66.63,66.81,30100.0
2015-02-20 09:40:00,66.82,66.9,66.36,66.75,26700.0,66.82,66.9,66.36,66.75,26700.0
2015-02-20 09:50:00,66.75,66.77,66.46,66.47,15000.0,66.75,66.77,66.46,66.47,15000.0
2015-02-20 10:00:00,66.46,66.85,66.46,66.81,17000.0,66.46,66.85,66.46,66.81,17000.0
2015-02-20 10:10:00,66.85,67.02,66.75,66.91,31500.0,66.85,67.02,66.75,66.91,31500.0
2015-02-20 10:20:00,66.95,67.21,66.85,67.19,18600.0,66.95,67.21,66.85,67.19,18600.0
2015-02-20 10:30:00,67.15,67.47,67.05,67.45,42500.0,67.15,67.47,67.05,67.45,42500.0
2015-02-20 10:40:00,67.5,67.54,67.36,67.47,23800.0,67.5,67.54,67.36,67.47,23800.0
2015-02-20 10:50:00,67.46,67.55,67.38,67.4,31100.0,67.46,67.55,67.38,67.4,31100.0
2015-02-20 11:00:00,67.4,67.46,67.19,67.24,15900.0,67.4,67.46,67.19,67.24,15900.0
2015-02-20 11:10:00,67.26,67.38,67.22,67.25,23900.0,67.26,67.38,67.22,67.25,23900.0
2015-02-20 11:20:00,67.24,67.25,67.1,67.1,20200.0,67.24,67.25,67.1,67.1,20200.0
2015-02-20 11:30:00,67.14,67.14,66.97,66.97,23600.0,67.14,67.14,66.97,66.97,23600.0
2015-02-20 11:40:00,66.96,67.04,66.79,66.84,23300.0,66.96,67.04,66.79,66.84,23300.0
2015-02-20 11:50:00,66.84,66.89,66.76,66.81,14200.0,66.84,66.89,66.76,66.81,14200.0
2015-02-20 12:00:00,66.77,66.85,66.75,66.84,13400.0,66.77,66.85,66.75,66.84,13400.0
2015-02-20 12:10:00,66.8,66.9,66.73,66.85,81300.0,66.8,66.9,66.73,66.85,81300.0
2015-02-20 12:20:00,66.81,66.83,66.75,66.79,8200.0,66.81,66.83,66.75,66.79,8200.0
2015-02-20 12:30:00,66.78,67.0,66.74,66.85,21600.0,66.78,67.0,66.74,66.85,21600.0
2015-02-20 12:40:00,66.89,66.98,66.83,66.88,5100.0,66.89,66.98,66.83,66.88,5100.0
2015-02-20 12:50:00,66.9,66.98,66.87,66.97,27600.0,66.9,66.98,66.87,66.97,27600.0
2015-02-20 13:00:00,66.99,67.0,66.88,66.96,9100.0,66.99,67.0,66.88,66.96,9100.0
2015-02-20 13:10:00,66.97,67.07,66.93,67.06,9000.0,66.97,67.07,66.93,67.06,9000.0
2015-02-20 13:20:00,67.06,67.18,67.06,67.11,8000.0,67.06,67.18,67.06,67.11,8000.0
2015-02-20 13:30:00,67.14,67.29,67.13,67.29,13400.0,67.14,67.29,67.13,67.29,13400.0
2015-02-20 13:40:00,67.3,67.34,67.21,67.33,10200.0,67.3,67.34,67.21,67.33,10200.0
2015-02-20 13:50:00,67.31,67.32,67.22,67.29,13600.0,67.31,67.32,67.22,67.29,13600.0
2015-02-20 14:00:00,67.27,67.29,67.18,67.24,27800.0,67.27,67.29,67.18,67.24,27800.0
2015-02-20 14:10:00,67.24,67.31,67.24,67.27,18600.0,67.24,67.31,67.24,67.27,18600.0
2015-02-20 14:20:00,67.28,67.33,67.17,67.18,15900.0,67.28,67.33,67.17,67.18,15900.0
2015-02-20 14:30:00,67.2,67.25,67.15,67.2,16300.0,67.2,67.25,67.15,67.2,16300.0
2015-02-20 14:40:00,67.19,67.22,67.13,67.21,14500.0,67.19,67.22,67.13,67.21,14500.0
2015-02-20 14:50:00,67.22,67.27,67.19,67.23,27100.0,67.22,67.27,67.19,67.23,27100.0
2015-02-20 15:00:00,67.24,67.33,67.22,67.29,15400.0,67.24,67.33,67.22,67.29,15400.0
2015-02-20 15:10:00,67.29,67.35,67.26,67.33,16200.0,67.29,67.35,67.26,67.33,16200.0
2015-02-20 15:20:00,67.34,67.39,67.31,67.37,15500.0,67.34,67.39,67.31,67.37,15500.0
2015-02-20 15:30:00,67.36,67.43,67.31,67.41,37700.0,67.36,67.43,67.31,67.41,37700.0
2015-02-20 15:40:00,67.41,67.54,67.3,67.35,66200.0,67.41,67.54,67.3,67.35,66200.0
2015-02-20 15:50:00,67.35,67.4,67.34,67.36,65300.0,67.35,67.4,67.34,67.36,65300.0
2015-02-23 09:30:00,67.0,67.25,66.62,66.79,63800.0,67.0,67.25,66.62,66.79,63800.0
2015-02-23 09:40:00,66.76,67.09,66.66,66.82,28600.0,66.76,67.09,66.66,66.82,28600.0
2015-02-23 09:50:00,66.86,67.05,66.76,66.97,24100.0,66.86,67.05,66.76,66.97,24100.0
2015-02-23 10:00:00,66.97,67.11,66.88,67.03,11300.0,66.97,67.11,66.88,67.03,11300.0
2015-02-23 10:10:00,67.03,67.14,66.87,66.87,43200.0,67.03,67.14,66.87,66.87,43200.0
2015-02-23 10:20:00,66.86,66.97,66.84,66.92,12900.0,66.86,66.97,66.84,66.92,12900.0
2015-02-23 10:30:00,66.92,67.03,66.87,66.94,22500.0,66.92,67.03,66.87,66.94,22500.0
2015-02-23 10:40:00,66.96,67.04,66.88,66.93,20400.0,66.96,67.04,66.88,66.93,20400.0
2015-02-23 10:50:00,66.94,66.94,66.75,66.75,13600.0,66.94,66.94,66.75,66.75,13600.0
2015-02-23 11:00:00,66.71,66.73,66.57,66.58,16900.0,66.71,66.73,66.57,66.58,16900.0
2015-02-23 11:10:00,66.6,66.6,66.42,66.47,23900.0,66.6,66.6,66.42,66.47,23900.0
2015-02-23 11:20:00,66.47,66.5,66.4,66.49,14000.0,66.47,66.5,66.4,66.49,14000.0
2015-02-23 11:30:00,66.47,66.48,66.35,66.38,39000.0,66.47,66.48,66.35,66.38,39000.0
2015-02-23 11:40:00,66.4,66.45,66.3,66.36,21300.0,66.4,66.45,66.3,66.36,21300.0
2015-02-23 11:50:00,66.36,66.47,66.36,66.42,8100.0,66.36,66.47,66.36,66.42,8100.0
2015-02-23 12:00:00,66.41,66.49,66.41,66.41,18200.0,66.41,66.49,66.41,66.41,18200.0
2015-02-23 12:10:00,66.41,66.48,66.37,66.39,13800.0,66.41,66.48,66.37,66.39,13800.0
2015-02-23 12:20:00,66.39,66.4,66.34,66.34,13600.0,66.39,66.4,66.34,66.34,13600.0
2015-02-23 12:30:00,66.35,66.37,66.18,66.21,15900.0,66.35,66.37,66.18,66.21,15900.0
2015-02-23 12:40:00,66.21,66.36,66.2,66.22,7800.0,66.21,66.36,66.2,66.22,7800.0
2015-02-23 12:50:00,66.22,66.3,66.22,66.28,9000.0,66.22,66.3,66.22,66.28,9000.0
2015-02-23 13:00:00,66.26,66.27,66.22,66.23,37800.0,66.26,66.27,66.22,66.23,37800.0
2015-02-23 13:10:00,66.23,66.47,66.21,66.47,22100.0,66.23,66.47,66.21,66.47,22100.0
2015-02-23 13:20:00,66.47,66.48,66.42,66.43,10900.0,66.47,66.48,66.42,66.43,10900.0
2015-02-23 13:30:00,66.43,66.45,66.31,66.36,31800.0,66.43,66.45,66.31,66.36,31800.0
2015-02-23 13:40:00,66.35,66.39,66.21,66.21,15400.0,66.35,66.39,66.21,66.21,15400.0
2015-02-23 13:50:00,66.24,66.28,66.15,66.22,18900.0,66.24,66.28,66.15,66.22,18900.0
2015-02-23 14:00:00,66.22,66.33,66.19,66.21,17900.0,66.22,66.33,66.19,66.21,17900.0
2015-02-23 14:10:00,66.25,66.33,66.21,66.3,15700.0,66.25,66.33,66.21,66.3,15700.0
2015-02-23 14:20:00,66.27,66.39,66.25,66.34,26700.0,66.27,66.39,66.25,66.34,26700.0
2015-02-23 14:30:00,66.32,66.43,66.29,66.34,14800.0,66.32,66.43,66.29,66.34,14800.0
2015-02-23 14:40:00,66.34,66.34,66.25,66.26,19200.0,66.34,66.34,66.25,66.26,19200.0
2015-02-23 14:50:00,66.25,66.25,65.97,66.0,90400.0,66.25,66.25,65.97,66.0,90400.0
2015-02-23 15:00:00,66.01,66.17,66.0,66.13,61300.0,66.01,66.17,66.0,66.13,61300.0
2015-02-23 15:10:00,66.12,66.13,66.01,66.02,66100.0,66.12,66.13,66.01,66.02,66100.0
2015-02-23 15:20:00,66.02,66.12,65.99,66.06,26200.0,66.02,66.12,65.99,66.06,26200.0
2015-02-23 15:30:00,66.05,66.15,66.03,66.15,27400.0,66.05,66.15,66.03,66.15,27400.0
2015-02-23 15:40:00,66.17,66.2,66.07,66.09,25700.0,66.17,66.2,66.07,66.09,25700.0
2015-02-23 15:50:00,66.09,66.15,66.0,66.08,88500.0,66.09,66.15,66.0,66.08,88500.0
2015-02-24 09:30:00,66.1,66.69,66.1,66.5,64500.0,66.1,66.69,66.1,66.5,64500.0
2015-02-24 09:40:00,66.49,66.69,66.33,66.62,38500.0,66.49,66.69,66.33,66.62,38500.0
2015-02-24 09:50:00,66.64,66.68,66.13,66.13,44000.0,66.64,66.68,66.13,66.13,44000.0
2015-02-24 10:00:00,66.17,66.54,66.06,66.14,19500.0,66.17,66.54,66.06,66.14,19500.0
2015-02-24 10:10:00,66.27,66.43,66.24,66.31,19800.0,66.27,66.43,66.24,66.31,19800.0
2015-02-24 10:20:00,66.25,66.29,66.08,66.22,13400.0,66.25,66.29,66.08,66.22,13400.0
2015-02-24 10:30:00,66.24,66.38,66.22,66.33,21500.0,66.24,66.38,66.22,66.33,21500.0
2015-02-24 10:40:00,66.33,66.33,66.0,66.09,33400.0,66.33,66.33,66.0,66.09,33400.0
2015-02-24 10:50:00,66.08,66.15,65.98,66.01,13200.0,66.08,66.15,65.98,66.01,13200.0
2015-02-24 11:00:00,66.05,66.07,66.0,66.06,17400.0,66.05,66.07,66.0,66.06,17400.0
2015-02-24 11:10:00,66.03,66.11,65.8,65.81,29100.0,66.03,66.11,65.8,65.81,29100.0
2015-02-24 11:20:00,65.83,65.89,65.77,65.81,45600.0,65.83,65.89,65.77,65.81,45600.0
2015-02-24 11:30:00,65.79,66.02,65.79,66.0,8900.0,65.79,66.02,65.79,66.0,8900.0
2015-02-24 11:40:00,66.02,66.09,65.97,66.03,9700.0,66.02,66.09,65.97,66.03,9700.0
2015-02-24 11:50:00,66.05,66.07,65.93,66.04,31400.0,66.05,66.07,65.93,66.04,31400.0
2015-02-24 12:00:00,66.01,66.16,65.98,66.14,16600.0,66.01,66.16,65.98,66.14,16600.0
2015-02-24 12:10:00,66.13,66.16,66.04,66.08,5400.0,66.13,66.16,66.04,66.08,5400.0
2015-02-24 12:20:00,66.08,66.09,65.97,66.0,6200.0,66.08,66.09,65.97,66.0,6200.0
2015-02-24 12:30:00,65.98,66.08,65.93,66.04,5900.0,65.98,66.08,65.93,66.04,5900.0
2015-02-24 12:40:00,66.06,66.2,66.05,66.14,6900.0,66.06,66.2,66.05,66.14,6900.0
2015-02-24 12:50:00,66.12,66.14,66.01,66.04,7900.0,66.12,66.14,66.01,66.04,7900.0
2015-02-24 13:00:00,66.02,66.14,66.0,66.14,3900.0,66.02,66.14,66.0,66.14,3900.0
2015-02-24 13:10:00,66.13,66.16,66.12,66.14,4800.0,66.13,66.16,66.12,66.14,4800.0
2015-02-24 13:20:00,66.14,66.14,66.07,66.07,11500.0,66.14,66.14,66.07,66.07,11500.0
2015-02-24 13:30:00,66.07,66.12,65.99,66.04,14200.0,66.07,66.12,65.99,66.04,14200.0
2015-02-24 13:40:00,66.06,66.13,66.04,66.07,11500.0,66.06,66.13,66.04,66.07,11500.0
2015-02-24 13:50:00,66.05,66.19,66.02,66.19,6900.0,66.05,66.19,66.02,66.19,6900.0
2015-02-24 14:00:00,66.19,66.21,65.97,66.08,13900.0,66.19,66.21,65.97,66.08,13900.0
2015-02-24 14:10:00,66.07,66.17,66.01,66.06,9100.0,66.07,66.17,66.01,66.06,9100.0
2015-02-24 14:20:00,66.04,66.1,66.02,66.04,6400.0,66.04,66.1,66.02,66.04,6400.0
2015-02-24 14:30:00,66.04,66.13,66.02,66.12,9600.0,66.04,66.13,66.02,66.12,9600.0
2015-02-24 14:40:00,66.13,66.2,66.12,66.17,7000.0,66.13,66.2,66.12,66.17,7000.0
2015-02-24 14:50:00,66.18,66.28,66.15,66.23,14300.0,66.18,66.28,66.15,66.23,14300.0
2015-02-24 15:00:00,66.23,66.25,66.18,66.24,12200.0,66.23,66.25,66.18,66.24,12200.0
2015-02-24 15:10:00,66.24,66.25,66.17,66.23,13300.0,66.24,66.25,66.17,66.23,13300.0
2015-02-24 15:20:00,66.24,66.3,66.18,66.23,15900.0,66.24,66.3,66.18,66.23,15900.0
2015-02-24 15:30:00,66.23,66.28,66.19,66.27,16600.0,66.23,66.28,66.19,66.27,16600.0
2015-02-24 15:40:00,66.27,66.28,66.05,66.12,31100.0,66.27,66.28,66.05,66.12,31100.0
2015-02-24 15:50:00,66.11,66.14,66.06,66.11,42300.0,66.11,66.14,66.06,66.11,42300.0
2015-02-25 09:30:00,66.16,66.3,65.82,66.08,48800.0,66.16,66.3,65.82,66.08,48800.0
2015-02-25 09:40:00,66.07,66.41,66.01,66.33,78400.0,66.07,66.41,66.01,66.33,78400.0
2015-02-25 09:50:00,66.36,66.6,66.3,66.32,59500.0,66.36,66.6,66.3,66.32,59500.0
2015-02-25 10:00:00,66.34,66.41,66.22,66.37,31500.0,66.34,66.41,66.22,66.37,31500.0
2015-02-25 10:10:00,66.38,66.54,66.36,66.47,17100.0,66.38,66.54,66.36,66.47,17100.0
2015-02-25 10:20:00,66.49,66.55,66.36,66.46,27800.0,66.49,66.55,66.36,66.46,27800.0
2015-02-25 10:30:00,66.48,66.55,66.41,66.45,15700.0,66.48,66.55,66.41,66.45,15700.0
2015-02-25 10:40:00,66.47,66.67,66.44,66.64,16500.0,66.47,66.67,66.44,66.64,16500.0
2015-02-25 10:50:00,66.62,66.65,66.46,66.58,15600.0,66.62,66.65,66.46,66.58,15600.0
2015-02-25 11:00:00,66.59,66.59,66.49,66.53,5500.0,66.59,66.59,66.49,66.53,5500.0
2015-02-25 11:10:00,66.52,66.66,66.47,66.66,17400.0,66.52,66.66,66.47,66.66,17400.0
2015-02-25 11:20:00,66.63,66.72,66.6,66.64,14800.0,66.63,66.72,66.6,66.64,14800.0
2015-02-25 11:30:00,66.67,66.71,66.64,66.65,6000.0,66.67,66.71,66.64,66.65,6000.0
2015-02-25 11:40:00,66.68,66.78,66.62,66.78,11400.0,66.68,66.78,66.62,66.78,11400.0
2015-02-25 11:50:00,66.77,66.8,66.68,66.71,9000.0,66.77,66.8,66.68,66.71,9000.0
2015-02-25 12:00:00,66.73,66.74,66.65,66.74,26100.0,66.73,66.74,66.65,66.74,26100.0
2015-02-25 12:10:00,66.74,66.76,66.65,66.72,17700.0,66.74,66.76,66.65,66.72,17700.0
2015-02-25 12:20:00,66.7,66.73,66.63,66.73,12600.0,66.7,66.73,66.63,66.73,12600.0
2015-02-25 12:30:00,66.74,67.0,66.72,66.94,114800.0,66.74,67.0,66.72,66.94,114800.0
2015-02-25 12:40:00,66.94,66.96,66.81,66.93,30100.0,66.94,66.96,66.81,66.93,30100.0
2015-02-25 12:50:00,66.93,67.0,66.89,66.93,30000.0,66.93,67.0,66.89,66.93,30000.0
2015-02-25 13:00:00,66.95,67.13,66.94,67.13,13800.0,66.95,67.13,66.94,67.13,13800.0
2015-02-25 13:10:00,67.11,67.19,67.06,67.1,15900.0,67.11,67.19,67.06,67.1,15900.0
2015-02-25 13:20:00,67.13,67.34,67.13,67.34,25400.0,67.13,67.34,67.13,67.34,25400.0
2015-02-25 13:30:00,67.35,67.49,67.32,67.48,27800.0,67.35,67.49,67.32,67.48,27800.0
2015-02-25 13:40:00,67.46,67.54,67.37,67.53,35200.0,67.46,67.54,67.37,67.53,35200.0
2015-02-25 13:50:00,67.54,67.63,67.51,67.61,36600.0,67.54,67.63,67.51,67.61,36600.0
2015-02-25 14:00:00,67.6,67.69,67.33,67.35,28800.0,67.6,67.69,67.33,67.35,28800.0
2015-02-25 14:10:00,67.34,67.46,67.34,67.4,18700.0,67.34,67.46,67.34,67.4,18700.0
2015-02-25 14:20:00,67.42,67.44,67.36,67.4,14500.0,67.42,67.44,67.36,67.4,14500.0
2015-02-25 14:30:00,67.4,67.45,67.25,67.25,22000.0,67.4,67.45,67.25,67.25,22000.0
2015-02-25 14:40:00,67.23,67.37,67.22,67.35,17600.0,67.23,67.37,67.22,67.35,17600.0
2015-02-25 14:50:00,67.34,67.34,67.17,67.18,18000.0,67.34,67.34,67.17,67.18,18000.0
2015-02-25 15:00:00,67.2,67.2,67.0,67.05,27900.0,67.2,67.2,67.0,67.05,27900.0
2015-02-25 15:10:00,67.04,67.19,66.99,67.13,38200.0,67.04,67.19,66.99,67.13,38200.0
2015-02-25 15:20:00,67.11,67.21,67.08,67.15,30700.0,67.11,67.21,67.08,67.15,30700.0
2015-02-25 15:30:00,67.15,67.17,67.01,67.1,44300.0,67.15,67.17,67.01,67.1,44300.0
2015-02-25 15:40:00,67.1,67.13,66.99,67.08,43400.0,67.1,67.13,66.99,67.08,43400.0
2015-02-25 15:50:00,67.1,67.17,66.99,67.07,77200.0,67.1,67.17,66.99,67.07,77200.0
2015-02-26 09:30:00,67.2,67.47,66.99,67.03,22700.0,67.2,67.47,66.99,67.03,22700.0
2015-02-26 09:40:00,67.03,67.18,66.68,66.85,62900.0,67.03,67.18,66.68,66.85,62900.0
2015-02-26 09:50:00,66.89,67.0,66.71,66.75,14100.0,66.89,67.0,66.71,66.75,14100.0
2015-02-26 10:00:00,66.7,66.75,66.32,66.39,29300.0,66.7,66.75,66.32,66.39,29300.0
2015-02-26 10:10:00,66.4,66.76,66.39,66.65,26700.0,66.4,66.76,66.39,66.65,26700.0
2015-02-26 10:20:00,66.65,66.67,66.58,66.64,11500.0,66.65,66.67,66.58,66.64,11500.0
2015-02-26 10:30:00,66.64,66.87,66.64,66.83,18000.0,66.64,66.87,66.64,66.83,18000.0
2015-02-26 10:40:00,66.81,66.9,66.7,66.77,20200.0,66.81,66.9,66.7,66.77,20200.0
2015-02-26 10:50:00,66.77,66.87,66.76,66.81,12600.0,66.77,66.87,66.76,66.81,12600.0
2015-02-26 11:00:00,66.78,66.78,66.64,66.64,20300.0,66.78,66.78,66.64,66.64,20300.0
2015-02-26 11:10:00,66.63,66.69,66.54,66.69,15600.0,66.63,66.69,66.54,66.69,15600.0
2015-02-26 11:20:00,66.67,66.79,66.67,66.71,3800.0,66.67,66.79,66.67,66.71,3800.0
2015-02-26 11:30:00,66.7,66.71,66.58,66.71,8000.0,66.7,66.71,66.58,66.71,8000.0
2015-02-26 11:40:00,66.7,66.74,66.55,66.67,11000.0,66.7,66.74,66.55,66.67,11000.0
2015-02-26 11:50:00,66.69,66.69,66.61,66.63,10000.0,66.69,66.69,66.61,66.63,10000.0
2015-02-26 12:00:00,66.65,66.77,66.6,66.63,27500.0,66.65,66.77,66.6,66.63,27500.0
2015-02-26 12:10:00,66.63,66.63,66.41,66.41,32800.0,66.63,66.63,66.41,66.41,32800.0
2015-02-26 12:20:00,66.41,66.41,66.31,66.32,17500.0,66.41,66.41,66.31,66.32,17500.0
2015-02-26 12:30:00,66.32,66.51,66.3,66.47,18900.0,66.32,66.51,66.3,66.47,18900.0
2015-02-26 12:40:00,66.53,66.8,66.47,66.79,30100.0,66.53,66.8,66.47,66.79,30100.0
2015-02-26 12:50:00,66.81,67.0,66.79,66.95,34200.0,66.81,67.0,66.79,66.95,34200.0
2015-02-26 13:00:00,66.95,67.12,66.77,66.77,27100.0,66.95,67.12,66.77,66.77,27100.0
2015-02-26 13:10:00,66.77,66.86,66.69,66.71,13900.0,66.77,66.86,66.69,66.71,13900.0
2015-02-26 13:20:00,66.68,66.72,66.6,66.64,15700.0,66.68,66.72,66.6,66.64,15700.0
2015-02-26 13:30:00,66.65,66.79,66.65,66.71,8300.0,66.65,66.79,66.65,66.71,8300.0
2015-02-26 13:40:00,66.75,66.82,66.71,66.75,16300.0,66.75,66.82,66.71,66.75,16300.0
2015-02-26 13:50:00,66.74,66.82,66.72,66.79,10100.0,66.74,66.82,66.72,66.79,10100.0
2015-02-26 14:00:00,66.81,66.88,66.78,66.79,14900.0,66.81,66.88,66.78,66.79,14900.0
2015-02-26 14:10:00,66.84,66.94,66.78,66.9,6800.0,66.84,66.94,66.78,66.9,6800.0
2015-02-26 14:20:00,66.87,66.89,66.73,66.73,8200.0,66.87,66.89,66.73,66.73,8200.0
2015-02-26 14:30:00,66.72,66.84,66.72,66.82,11100.0,66.72,66.84,66.72,66.82,11100.0
2015-02-26 14:40:00,66.8,66.91,66.75,66.88,23300.0,66.8,66.91,66.75,66.88,23300.0
2015-02-26 14:50:00,66.88,66.88,66.75,66.8,9300.0,66.88,66.88,66.75,66.8,9300.0
2015-02-26 15:00:00,66.8,66.87,66.78,66.83,60100.0,66.8,66.87,66.78,66.83,60100.0
2015-02-26 15:10:00,66.83,66.84,66.7,66.78,25900.0,66.83,66.84,66.7,66.78,25900.0
2015-02-26 15:20:00,66.78,66.79,66.52,66.52,39500.0,66.78,66.79,66.52,66.52,39500.0
2015-02-26 15:30:00,66.51,66.58,66.48,66.54,45400.0,66.51,66.58,66.48,66.54,45400.0
2015-02-26 15:40:00,66.57,66.57,66.3,66.34,63800.0,66.57,66.57,66.3,66.34,63800.0
2015-02-26 15:50:00,66.34,66.51,66.34,66.46,127300.0,66.34,66.51,66.34,66.46,127300.0
2015-02-27 09:30:00,66.65,66.9,66.42,66.75,20200.0,66.65,66.9,66.42,66.75,20200.0
2015-02-27 09:40:00,66.68,67.1,66.68,67.03,58700.0,66.68,67.1,66.68,67.03,58700.0
2015-02-27 09:50:00,67.01,67.15,66.98,67.02,27400.0,67.01,67.15,66.98,67.02,27400.0
2015-02-27 10:00:00,67.0,67.3,66.92,67.27,36400.0,67.0,67.3,66.92,67.27,36400.0
2015-02-27 10:10:00,67.27,67.49,67.27,67.39,43400.0,67.27,67.49,67.27,67.39,43400.0
2015-02-27 10:20:00,67.36,67.69,67.36,67.69,36600.0,67.36,67.69,67.36,67.69,36600.0
2015-02-27 10:30:00,67.69,67.81,67.56,67.7,67500.0,67.69,67.81,67.56,67.7,67500.0
2015-02-27 10:40:00,67.7,67.89,67.68,67.87,54100.0,67.7,67.89,67.68,67.87,54100.0
2015-02-27 10:50:00,67.87,67.88,67.73,67.8,42700.0,67.87,67.88,67.73,67.8,42700.0
2015-02-27 11:00:00,67.81,68.04,67.77,67.8,111000.0,67.81,68.04,67.77,67.8,111000.0
2015-02-27 11:10:00,67.8,67.89,67.62,67.68,52000.0,67.8,67.89,67.62,67.68,52000.0
2015-02-27 11:20:00,67.62,67.85,67.58,67.85,34700.0,67.62,67.85,67.58,67.85,34700.0
2015-02-27 11:30:00,67.85,67.89,67.8,67.86,33400.0,67.85,67.89,67.8,67.86,33400.0
2015-02-27 11:40:00,67.87,67.89,67.82,67.87,23200.0,67.87,67.89,67.82,67.87,23200.0
2015-02-27 11:50:00,67.88,67.95,67.81,67.9,31300.0,67.88,67.95,67.81,67.9,31300.0
2015-02-27 12:00:00,67.88,67.93,67.85,67.88,26800.0,67.88,67.93,67.85,67.88,26800.0
2015-02-27 12:10:00,67.88,67.94,67.86,67.9,30700.0,67.88,67.94,67.86,67.9,30700.0
2015-02-27 12:20:00,67.91,67.92,67.87,67.9,23400.0,67.91,67.92,67.87,67.9,23400.0
2015-02-27 12:30:00,67.89,68.18,67.86,68.15,74000.0,67.89,68.18,67.86,68.15,74000.0
2015-02-27 12:40:00,68.14,68.23,68.06,68.15,40200.0,68.14,68.23,68.06,68.15,40200.0
2015-02-27 12:50:00,68.15,68.23,67.98,68.08,55600.0,68.15,68.23,67.98,68.08,55600.0
2015-02-27 13:00:00,68.07,68.11,68.0,68.07,22400.0,68.07,68.11,68.0,68.07,22400.0
2015-02-27 13:10:00,68.07,68.16,68.01,68.16,14400.0,68.07,68.16,68.01,68.16,14400.0
2015-02-27 13:20:00,68.16,68.3,68.1,68.3,25600.0,68.16,68.3,68.1,68.3,25600.0
2015-02-27 13:30:00,68.31,68.45,68.2,68.44,42900.0,68.31,68.45,68.2,68.44,42900.0
2015-02-27 13:40:00,68.44,68.5,68.35,68.46,41500.0,68.44,68.5,68.35,68.46,41500.0
2015-02-27 13:50:00,68.45,68.47,68.33,68.33,20700.0,68.45,68.47,68.33,68.33,20700.0
2015-02-27 14:00:00,68.33,68.33,68.24,68.3,21200.0,68.33,68.33,68.24,68.3,21200.0
2015-02-27 14:10:00,68.28,68.41,68.27,68.38,30300.0,68.28,68.41,68.27,68.38,30300.0
2015-02-27 14:20:00,68.38,68.49,68.37,68.38,31000.0,68.38,68.49,68.37,68.38,31000.0
2015-02-27 14:30:00,68.38,68.61,68.37,68.61,59600.0,68.38,68.61,68.37,68.61,59600.0
2015-02-27 14:40:00,68.6,68.63,68.45,68.56,50500.0,68.6,68.63,68.45,68.56,50500.0
2015-02-27 14:50:00,68.58,68.66,68.49,68.6,31600.0,68.58,68.66,68.49,68.6,31600.0
2015-02-27 15:00:00,68.6,68.69,68.53,68.54,43100.0,68.6,68.69,68.53,68.54,43100.0
2015-02-27 15:10:00,68.53,68.54,68.27,68.41,54700.0,68.53,68.54,68.27,68.41,54700.0
2015-02-27 15:20:00,68.42,68.69,68.42,68.54,77900.0,68.42,68.69,68.42,68.54,77900.0
2015-02-27 15:30:00,68.55,68.64,68.5,68.5,37800.0,68.55,68.64,68.5,68.5,37800.0
2015-02-27 15:40:00,68.51,68.51,68.2,68.29,66400.0,68.51,68.51,68.2,68.29,66400.0
2015-02-27 15:50:00,68.3,68.58,68.3,68.41,181800.0,68.3,68.58,68.3,68.41,181800.0
2015-03-02 09:30:00,68.59,68.99,68.54,68.87,121600.0,68.59,68.99,68.54,68.87,121600.0
2015-03-02 09:40:00,68.87,68.93,68.72,68.8,95800.0,68.87,68.93,68.72,68.8,95800.0
2015-03-02 09:50:00,68.79,68.82,68.69,68.73,46600.0,68.79,68.82,68.69,68.73,46600.0
2015-03-02 10:00:00,68.7,68.7,67.95,67.98,49700.0,68.7,68.7,67.95,67.98,49700.0
2015-03-02 10:10:00,68.01,68.25,67.98,68.0,49300.0,68.01,68.25,67.98,68.0,49300.0
2015-03-02 10:20:00,67.99,68.01,67.69,67.78,51100.0,67.99,68.01,67.69,67.78,51100.0
2015-03-02 10:30:00,67.78,68.19,67.75,68.12,51900.0,67.78,68.19,67.75,68.12,51900.0
2015-03-02 10:40:00,68.12,68.16,67.92,67.92,30600.0,68.12,68.16,67.92,67.92,30600.0
2015-03-02 10:50:00,67.92,68.04,67.91,67.95,28600.0,67.92,68.04,67.91,67.95,28600.0
2015-03-02 11:00:00,67.93,68.0,67.63,67.64,48600.0,67.93,68.0,67.63,67.64,48600.0
2015-03-02 11:10:00,67.65,67.78,67.64,67.65,29800.0,67.65,67.78,67.64,67.65,29800.0
2015-03-02 11:20:00,67.65,67.65,67.28,67.29,37500.0,67.65,67.65,67.28,67.29,37500.0
2015-03-02 11:30:00,67.32,67.48,67.27,67.28,28000.0,67.32,67.48,67.27,67.28,28000.0
2015-03-02 11:40:00,67.27,67.34,67.21,67.22,30600.0,67.27,67.34,67.21,67.22,30600.0
2015-03-02 11:50:00,67.23,67.23,67.01,67.02,37300.0,67.23,67.23,67.01,67.02,37300.0
2015-03-02 12:00:00,67.04,67.22,67.04,67.19,24300.0,67.04,67.22,67.04,67.19,24300.0
2015-03-02 12:10:00,67.19,67.19,66.92,66.96,29400.0,67.19,67.19,66.92,66.96,29400.0
2015-03-02 12:20:00,66.94,66.95,66.8,66.86,31000.0,66.94,66.95,66.8,66.86,31000.0
2015-03-02 12:30:00,66.86,66.95,66.77,66.78,33700.0,66.86,66.95,66.77,66.78,33700.0
2015-03-02 12:40:00,66.78,66.78,66.55,66.64,44300.0,66.78,66.78,66.55,66.64,44300.0
2015-03-02 12:50:00,66.62,66.69,66.54,66.69,18600.0,66.62,66.69,66.54,66.69,18600.0
2015-03-02 13:00:00,66.73,67.14,66.71,67.13,35600.0,66.73,67.14,66.71,67.13,35600.0
2015-03-02 13:10:00,67.12,67.23,67.08,67.23,53100.0,67.12,67.23,67.08,67.23,53100.0
2015-03-02 13:20:00,67.22,67.35,67.18,67.22,40500.0,67.22,67.35,67.18,67.22,40500.0
2015-03-02 13:30:00,67.21,67.5,67.21,67.47,49100.0,67.21,67.5,67.21,67.47,49100.0
2015-03-02 13:40:00,67.46,67.56,67.44,67.49,18700.0,67.46,67.56,67.44,67.49,18700.0
2015-03-02 13:50:00,67.49,67.55,67.35,67.47,16300.0,67.49,67.55,67.35,67.47,16300.0
2015-03-02 14:00:00,67.47,67.52,67.31,67.39,21600.0,67.47,67.52,67.31,67.39,21600.0
2015-03-02 14:10:00,67.41,67.47,67.32,67.42,16800.0,67.41,67.47,67.32,67.42,16800.0
2015-03-02 14:20:00,67.42,67.43,67.25,67.25,21200.0,67.42,67.43,67.25,67.25,21200.0
2015-03-02 14:30:00,67.26,67.41,67.15,67.37,20100.0,67.26,67.41,67.15,67.37,20100.0
2015-03-02 14:40:00,67.38,67.45,67.33,67.33,12000.0,67.38,67.45,67.33,67.33,12000.0
2015-03-02 14:50:00,67.34,67.43,67.29,67.36,16000.0,67.34,67.43,67.29,67.36,16000.0
2015-03-02 15:00:00,67.36,67.6,67.36,67.57,24900.0,67.36,67.6,67.36,67.57,24900.0
2015-03-02 15:10:00,67.57,67.59,67.43,67.58,34100.0,67.57,67.59,67.43,67.58,34100.0
2015-03-02 15:20:00,67.58,67.59,67.38,67.39,25000.0,67.58,67.59,67.38,67.39,25000.0
2015-03-02 15:30:00,67.4,67.57,67.4,67.48,30400.0,67.4,67.57,67.4,67.48,30400.0
2015-03-02 15:40:00,67.49,67.5,67.25,67.27,36200.0,67.49,67.5,67.25,67.27,36200.0
2015-03-02 15:50:00,67.27,67.5,67.27,67.5,110300.0,67.27,67.5,67.27,67.5,110300.0
2015-03-03 09:30:00,67.17,67.47,66.9,67.05,135200.0,67.17,67.47,66.9,67.05,135200.0
2015-03-03 09:40:00,67.05,67.46,67.03,67.09,30500.0,67.05,67.46,67.03,67.09,30500.0
2015-03-03 09:50:00,67.09,67.1,66.9,66.92,43300.0,67.09,67.1,66.9,66.92,43300.0
2015-03-03 10:00:00,66.88,67.0,66.62,66.9,48400.0,66.88,67.0,66.62,66.9,48400.0
2015-03-03 10:10:00,66.93,66.93,66.7,66.87,19300.0,66.93,66.93,66.7,66.87,19300.0
2015-03-03 10:20:00,66.85,66.85,66.55,66.59,14300.0,66.85,66.85,66.55,66.59,14300.0
2015-03-03 10:30:00,66.63,66.67,66.32,66.42,22200.0,66.63,66.67,66.32,66.42,22200.0
2015-03-03 10:40:00,66.44,66.44,66.15,66.2,67500.0,66.44,66.44,66.15,66.2,67500.0
2015-03-03 10:50:00,66.21,66.22,65.88,66.02,55600.0,66.21,66.22,65.88,66.02,55600.0
2015-03-03 11:00:00,66.01,66.34,65.99,66.25,22700.0,66.01,66.34,65.99,66.25,22700.0
2015-03-03 11:10:00,66.25,66.33,66.12,66.12,15000.0,66.25,66.33,66.12,66.12,15000.0
2015-03-03 11:20:00,66.08,66.13,65.98,66.02,89900.0,66.08,66.13,65.98,66.02,89900.0
2015-03-03 11:30:00,66.0,66.04,65.55,65.82,58700.0,66.0,66.04,65.55,65.82,58700.0
2015-03-03 11:40:00,65.84,65.95,65.47,65.53,101400.0,65.84,65.95,65.47,65.53,101400.0
2015-03-03 11:50:00,65.55,65.87,65.54,65.67,17300.0,65.55,65.87,65.54,65.67,17300.0
2015-03-03 12:00:00,65.67,65.73,65.58,65.64,14300.0,65.67,65.73,65.58,65.64,14300.0
2015-03-03 12:10:00,65.7,65.72,65.57,65.6,15300.0,65.7,65.72,65.57,65.6,15300.0
2015-03-03 12:20:00,65.56,65.68,65.53,65.61,11500.0,65.56,65.68,65.53,65.61,11500.0
2015-03-03 12:30:00,65.66,65.71,65.53,65.66,33300.0,65.66,65.71,65.53,65.66,33300.0
2015-03-03 12:40:00,65.64,65.68,65.5,65.53,10700.0,65.64,65.68,65.5,65.53,10700.0
2015-03-03 12:50:00,65.51,65.64,65.51,65.55,19300.0,65.51,65.64,65.51,65.55,19300.0
2015-03-03 13:00:00,65.55,65.85,65.54,65.84,78000.0,65.55,65.85,65.54,65.84,78000.0
2015-03-03 13:10:00,65.85,65.97,65.84,65.93,7600.0,65.85,65.97,65.84,65.93,7600.0
2015-03-03 13:20:00,65.92,65.95,65.86,65.94,11300.0,65.92,65.95,65.86,65.94,11300.0
2015-03-03 13:30:00,65.96,65.98,65.83,65.83,10700.0,65.96,65.98,65.83,65.83,10700.0
2015-03-03 13:40:00,65.84,65.87,65.77,65.82,14900.0,65.84,65.87,65.77,65.82,14900.0
2015-03-03 13:50:00,65.81,65.97,65.8,65.8,12800.0,65.81,65.97,65.8,65.8,12800.0
2015-03-03 14:00:00,65.81,65.99,65.79,65.99,12000.0,65.81,65.99,65.79,65.99,12000.0
2015-03-03 14:10:00,65.99,65.99,65.83,65.89,11500.0,65.99,65.99,65.83,65.89,11500.0
2015-03-03 14:20:00,65.89,65.98,65.89,65.95,7900.0,65.89,65.98,65.89,65.95,7900.0
2015-03-03 14:30:00,65.98,66.0,65.74,65.75,15400.0,65.98,66.0,65.74,65.75,15400.0
2015-03-03 14:40:00,65.75,65.84,65.72,65.84,18100.0,65.75,65.84,65.72,65.84,18100.0
2015-03-03 14:50:00,65.86,65.93,65.83,65.91,9300.0,65.86,65.93,65.83,65.91,9300.0
2015-03-03 15:00:00,65.9,65.9,65.8,65.83,13700.0,65.9,65.9,65.8,65.83,13700.0
2015-03-03 15:10:00,65.84,65.91,65.8,65.91,18300.0,65.84,65.91,65.8,65.91,18300.0
2015-03-03 15:20:00,65.92,65.95,65.82,65.87,35100.0,65.92,65.95,65.82,65.87,35100.0
2015-03-03 15:30:00,65.88,66.0,65.88,65.96,33100.0,65.88,66.0,65.88,65.96,33100.0
2015-03-03 15:40:00,65.95,65.97,65.88,65.9,33600.0,65.95,65.97,65.88,65.9,33600.0
2015-03-03 15:50:00,65.89,65.98,65.75,65.9,176000.0,65.89,65.98,65.75,65.9,176000.0
2015-03-04 09:30:00,65.7,66.33,65.58,65.93,65800.0,65.7,66.33,65.58,65.93,65800.0
2015-03-04 09:40:00,65.94,66.0,65.56,65.84,81500.0,65.94,66.0,65.56,65.84,81500.0
2015-03-04 09:50:00,65.79,65.95,65.63,65.95,15900.0,65.79,65.95,65.63,65.95,15900.0
2015-03-04 10:00:00,65.89,65.94,65.21,65.21,39700.0,65.89,65.94,65.21,65.21,39700.0
2015-03-04 10:10:00,65.22,65.35,64.86,65.14,103100.0,65.22,65.35,64.86,65.14,103100.0
2015-03-04 10:20:00,65.16,65.41,65.13,65.26,21500.0,65.16,65.41,65.13,65.26,21500.0
2015-03-04 10:30:00,65.26,65.47,65.21,65.21,19200.0,65.26,65.47,65.21,65.21,19200.0
2015-03-04 10:40:00,65.25,65.28,64.99,65.12,23000.0,65.25,65.28,64.99,65.12,23000.0
2015-03-04 10:50:00,65.11,65.17,64.9,65.05,45500.0,65.11,65.17,64.9,65.05,45500.0
2015-03-04 11:00:00,65.05,65.21,65.03,65.21,16800.0,65.05,65.21,65.03,65.21,16800.0
2015-03-04 11:10:00,65.21,65.58,65.21,65.55,24900.0,65.21,65.58,65.21,65.55,24900.0
2015-03-04 11:20:00,65.55,65.55,65.2,65.25,34900.0,65.55,65.55,65.2,65.25,34900.0
2015-03-04 11:30:00,65.22,65.4,65.22,65.27,26000.0,65.22,65.4,65.22,65.27,26000.0
2015-03-04 11:40:00,65.24,65.41,65.22,65.3,18800.0,65.24,65.41,65.22,65.3,18800.0
2015-03-04 11:50:00,65.27,65.41,65.21,65.28,18700.0,65.27,65.41,65.21,65.28,18700.0
2015-03-04 12:00:00,65.3,65.39,65.24,65.36,19900.0,65.3,65.39,65.24,65.36,19900.0
2015-03-04 12:10:00,65.38,65.38,65.24,65.34,17800.0,65.38,65.38,65.24,65.34,17800.0
2015-03-04 12:20:00,65.36,65.36,65.06,65.17,26500.0,65.36,65.36,65.06,65.17,26500.0
2015-03-04 12:30:00,65.2,65.29,65.15,65.25,22700.0,65.2,65.29,65.15,65.25,22700.0
2015-03-04 12:40:00,65.25,65.42,65.25,65.42,8200.0,65.25,65.42,65.25,65.42,8200.0
2015-03-04 12:50:00,65.45,65.49,65.29,65.43,10400.0,65.45,65.49,65.29,65.43,10400.0
2015-03-04 13:00:00,65.42,65.5,65.38,65.46,8500.0,65.42,65.5,65.38,65.46,8500.0
2015-03-04 13:10:00,65.42,65.43,65.33,65.36,11800.0,65.42,65.43,65.33,65.36,11800.0
2015-03-04 13:20:00,65.34,65.39,65.23,65.27,13800.0,65.34,65.39,65.23,65.27,13800.0
2015-03-04 13:30:00,65.26,65.26,65.1,65.11,23800.0,65.26,65.26,65.1,65.11,23800.0
2015-03-04 13:40:00,65.11,65.15,65.01,65.15,23900.0,65.11,65.15,65.01,65.15,23900.0
2015-03-04 13:50:00,65.15,65.28,65.14,65.27,19200.0,65.15,65.28,65.14,65.27,19200.0
2015-03-04 14:00:00,65.26,65.32,65.11,65.12,13100.0,65.26,65.32,65.11,65.12,13100.0
2015-03-04 14:10:00,65.11,65.17,64.94,65.16,30100.0,65.11,65.17,64.94,65.16,30100.0
2015-03-04 14:20:00,65.17,65.17,65.06,65.11,15500.0,65.17,65.17,65.06,65.11,15500.0
2015-03-04 14:30:00,65.12,65.17,65.07,65.14,18600.0,65.12,65.17,65.07,65.14,18600.0
2015-03-04 14:40:00,65.17,65.31,65.06,65.2,38100.0,65.17,65.31,65.06,65.2,38100.0
2015-03-04 14:50:00,65.16,65.32,65.14,65.32,13800.0,65.16,65.32,65.14,65.32,13800.0
2015-03-04 15:00:00,65.34,65.37,65.18,65.22,19700.0,65.34,65.37,65.18,65.22,19700.0
2015-03-04 15:10:00,65.23,65.32,65.22,65.3,14900.0,65.23,65.32,65.22,65.3,14900.0
2015-03-04 15:20:00,65.29,65.3,65.2,65.24,20000.0,65.29,65.3,65.2,65.24,20000.0
2015-03-04 15:30:00,65.24,65.32,65.21,65.3,28700.0,65.24,65.32,65.21,65.3,28700.0
2015-03-04 15:40:00,65.3,65.39,65.23,65.31,36700.0,65.3,65.39,65.23,65.31,36700.0
2015-03-04 15:50:00,65.32,65.56,65.32,65.56,208600.0,65.32,65.56,65.32,65.56,208600.0
2015-03-05 09:30:00,65.64,65.8,65.49,65.62,17900.0,65.64,65.8,65.49,65.62,17900.0
2015-03-05 09:40:00,65.7,65.84,65.53,65.64,33700.0,65.7,65.84,65.53,65.64,33700.0
2015-03-05 09:50:00,65.68,65.9,65.55,65.69,32900.0,65.68,65.9,65.55,65.69,32900.0
2015-03-05 10:00:00,65.69,65.7,65.31,65.46,49800.0,65.69,65.7,65.31,65.46,49800.0
2015-03-05 10:10:00,65.45,65.57,65.41,65.45,16200.0,65.45,65.57,65.41,65.45,16200.0
2015-03-05 10:20:00,65.44,68.0,65.44,66.45,629900.0,65.44,68.0,65.44,66.45,629900.0
2015-03-05 10:30:00,66.52,66.57,66.07,66.07,133400.0,66.52,66.57,66.07,66.07,133400.0
2015-03-05 10:40:00,66.08,66.09,65.52,65.6,142900.0,66.08,66.09,65.52,65.6,142900.0
2015-03-05 10:50:00,65.6,65.87,65.54,65.87,49000.0,65.6,65.87,65.54,65.87,49000.0
2015-03-05 11:00:00,65.87,65.94,65.55,65.6,35700.0,65.87,65.94,65.55,65.6,35700.0
2015-03-05 11:10:00,65.6,65.66,65.27,65.53,29400.0,65.6,65.66,65.27,65.53,29400.0
2015-03-05 11:20:00,65.54,65.69,65.49,65.61,19400.0,65.54,65.69,65.49,65.61,19400.0
2015-03-05 11:30:00,65.6,65.65,65.36,65.5,17100.0,65.6,65.65,65.36,65.5,17100.0
2015-03-05 11:40:00,65.51,65.66,65.37,65.65,16500.0,65.51,65.66,65.37,65.65,16500.0
2015-03-05 11:50:00,65.64,65.74,65.58,65.74,10600.0,65.64,65.74,65.58,65.74,10600.0
2015-03-05 12:00:00,65.74,65.78,65.63,65.66,11100.0,65.74,65.78,65.63,65.66,11100.0
2015-03-05 12:10:00,65.65,65.66,65.42,65.51,18400.0,65.65,65.66,65.42,65.51,18400.0
2015-03-05 12:20:00,65.51,65.62,65.43,65.54,7600.0,65.51,65.62,65.43,65.54,7600.0
2015-03-05 12:30:00,65.54,65.6,65.4,65.42,12000.0,65.54,65.6,65.4,65.42,12000.0
2015-03-05 12:40:00,65.44,65.5,65.14,65.18,77400.0,65.44,65.5,65.14,65.18,77400.0
2015-03-05 12:50:00,65.17,65.22,64.85,65.01,40400.0,65.17,65.22,64.85,65.01,40400.0
2015-03-05 13:00:00,65.04,65.2,64.92,65.2,18700.0,65.04,65.2,64.92,65.2,18700.0
2015-03-05 13:10:00,65.24,65.25,64.94,65.01,21300.0,65.24,65.25,64.94,65.01,21300.0
2015-03-05 13:20:00,65.03,65.14,65.0,65.07,16800.0,65.03,65.14,65.0,65.07,16800.0
2015-03-05 13:30:00,65.09,65.29,65.09,65.26,12100.0,65.09,65.29,65.09,65.26,12100.0
2015-03-05 13:40:00,65.27,65.39,65.16,65.22,13200.0,65.27,65.39,65.16,65.22,13200.0
2015-03-05 13:50:00,65.23,65.39,65.16,65.16,13700.0,65.23,65.39,65.16,65.16,13700.0
2015-03-05 14:00:00,65.14,65.22,65.09,65.16,11800.0,65.14,65.22,65.09,65.16,11800.0
2015-03-05 14:10:00,65.19,65.25,65.05,65.12,22800.0,65.19,65.25,65.05,65.12,22800.0
2015-03-05 14:20:00,65.1,65.21,65.07,65.15,19800.0,65.1,65.21,65.07,65.15,19800.0
2015-03-05 14:30:00,65.1,65.22,65.06,65.22,18400.0,65.1,65.22,65.06,65.22,18400.0
2015-03-05 14:40:00,65.19,65.21,65.02,65.05,20200.0,65.19,65.21,65.02,65.05,20200.0
2015-03-05 14:50:00,65.05,65.16,65.04,65.06,25500.0,65.05,65.16,65.04,65.06,25500.0
2015-03-05 15:00:00,65.08,65.09,64.92,64.94,44600.0,65.08,65.09,64.92,64.94,44600.0
2015-03-05 15:10:00,64.92,65.0,64.85,64.9,29200.0,64.92,65.0,64.85,64.9,29200.0
2015-03-05 15:20:00,64.89,64.95,64.73,64.9,72500.0,64.89,64.95,64.73,64.9,72500.0
2015-03-05 15:30:00,64.91,65.0,64.88,64.98,39400.0,64.91,65.0,64.88,64.98,39400.0
2015-03-05 15:40:00,64.98,65.0,64.8,64.83,49800.0,64.98,65.0,64.8,64.83,49800.0
2015-03-05 15:50:00,64.84,64.98,64.81,64.87,141000.0,64.84,64.98,64.81,64.87,141000.0
2015-03-06 09:30:00,62.16,62.35,60.55,60.91,762200.0,62.16,62.35,60.55,60.91,762200.0
2015-03-06 09:40:00,60.83,61.42,60.74,61.19,292900.0,60.83,61.42,60.74,61.19,292900.0
2015-03-06 09:50:00,61.14,61.23,60.63,60.8,279000.0,61.14,61.23,60.63,60.8,279000.0
2015-03-06 10:00:00,60.77,61.49,60.76,61.43,201400.0,60.77,61.49,60.76,61.43,201400.0
2015-03-06 10:10:00,61.45,61.5,61.11,61.34,165100.0,61.45,61.5,61.11,61.34,165100.0
2015-03-06 10:20:00,61.31,61.85,61.3,61.82,172400.0,61.31,61.85,61.3,61.82,172400.0
2015-03-06 10:30:00,61.83,62.1,61.74,62.1,215800.0,61.83,62.1,61.74,62.1,215800.0
2015-03-06 10:40:00,62.09,62.4,61.86,62.21,319800.0,62.09,62.4,61.86,62.21,319800.0
2015-03-06 10:50:00,62.25,62.59,62.2,62.46,282000.0,62.25,62.59,62.2,62.46,282000.0
2015-03-06 11:00:00,62.47,62.48,61.86,61.88,144900.0,62.47,62.48,61.86,61.88,144900.0
2015-03-06 11:10:00,61.91,62.17,61.83,62.04,111400.0,61.91,62.17,61.83,62.04,111400.0
2015-03-06 11:20:00,62.05,62.37,62.02,62.05,75300.0,62.05,62.37,62.02,62.05,75300.0
2015-03-06 11:30:00,62.05,62.05,61.78,61.89,83700.0,62.05,62.05,61.78,61.89,83700.0
2015-03-06 11:40:00,61.87,62.13,61.86,62.02,46600.0,61.87,62.13,61.86,62.02,46600.0
2015-03-06 11:50:00,62.04,62.12,61.71,61.74,71000.0,62.04,62.12,61.71,61.74,71000.0
2015-03-06 12:00:00,61.79,61.96,61.71,61.81,74100.0,61.79,61.96,61.71,61.81,74100.0
2015-03-06 12:10:00,61.8,62.04,61.56,61.95,102500.0,61.8,62.04,61.56,61.95,102500.0
2015-03-06 12:20:00,61.95,62.07,61.89,62.02,31900.0,61.95,62.07,61.89,62.02,31900.0
2015-03-06 12:30:00,62.03,62.2,61.91,62.14,44400.0,62.03,62.2,61.91,62.14,44400.0
2015-03-06 12:40:00,62.16,62.27,62.09,62.26,51700.0,62.16,62.27,62.09,62.26,51700.0
2015-03-06 12:50:00,62.24,62.38,61.95,62.03,110700.0,62.24,62.38,61.95,62.03,110700.0
2015-03-06 13:00:00,62.05,62.15,61.91,61.97,41100.0,62.05,62.15,61.91,61.97,41100.0
2015-03-06 13:10:00,61.97,62.18,61.96,62.11,38900.0,61.97,62.18,61.96,62.11,38900.0
2015-03-06 13:20:00,62.1,62.25,62.1,62.21,37600.0,62.1,62.25,62.1,62.21,37600.0
2015-03-06 13:30:00,62.17,62.23,62.13,62.2,88900.0,62.17,62.23,62.13,62.2,88900.0
2015-03-06 13:40:00,62.21,62.32,62.12,62.28,50600.0,62.21,62.32,62.12,62.28,50600.0
2015-03-06 13:50:00,62.27,62.32,62.23,62.26,37800.0,62.27,62.32,62.23,62.26,37800.0
2015-03-06 14:00:00,62.26,62.29,62.18,62.21,57100.0,62.26,62.29,62.18,62.21,57100.0
2015-03-06 14:10:00,62.21,62.29,62.21,62.26,34500.0,62.21,62.29,62.21,62.26,34500.0
2015-03-06 14:20:00,62.25,62.28,62.21,62.24,35500.0,62.25,62.28,62.21,62.24,35500.0
2015-03-06 14:30:00,62.24,62.26,62.15,62.17,46400.0,62.24,62.26,62.15,62.17,46400.0
2015-03-06 14:40:00,62.15,62.23,62.0,62.2,103000.0,62.15,62.23,62.0,62.2,103000.0
2015-03-06 14:50:00,62.2,62.24,62.07,62.19,45100.0,62.2,62.24,62.07,62.19,45100.0
2015-03-06 15:00:00,62.18,62.2,62.07,62.13,47100.0,62.18,62.2,62.07,62.13,47100.0
2015-03-06 15:10:00,62.12,62.19,62.06,62.16,44200.0,62.12,62.19,62.06,62.16,44200.0
2015-03-06 15:20:00,62.16,62.24,62.12,62.18,56000.0,62.16,62.24,62.12,62.18,56000.0
2015-03-06 15:30:00,62.2,62.25,62.12,62.13,70400.0,62.2,62.25,62.12,62.13,70400.0
2015-03-06 15:40:00,62.14,62.24,62.12,62.2,118300.0,62.14,62.24,62.12,62.2,118300.0
2015-03-06 15:50:00,62.2,62.38,62.17,62.34,234300.0,62.2,62.38,62.17,62.34,234300.0
2015-03-09 09:30:00,62.3,62.31,61.78,62.07,67400.0,62.3,62.31,61.78,62.07,67400.0
2015-03-09 09:40:00,62.05,62.16,61.88,61.88,93000.0,62.05,62.16,61.88,61.88,93000.0
2015-03-09 09:50:00,61.94,61.97,61.51,61.59,75700.0,61.94,61.97,61.51,61.59,75700.0
2015-03-09 10:00:00,61.58,61.6,61.38,61.5,59200.0,61.58,61.6,61.38,61.5,59200.0
2015-03-09 10:10:00,61.49,61.61,61.49,61.57,52600.0,61.49,61.61,61.49,61.57,52600.0
2015-03-09 10:20:00,61.59,61.83,61.51,61.58,42200.0,61.59,61.83,61.51,61.58,42200.0
2015-03-09 10:30:00,61.58,61.9,61.55,61.86,58800.0,61.58,61.9,61.55,61.86,58800.0
2015-03-09 10:40:00,61.86,61.93,61.57,61.69,87600.0,61.86,61.93,61.57,61.69,87600.0
2015-03-09 10:50:00,61.67,61.78,61.63,61.67,31500.0,61.67,61.78,61.63,61.67,31500.0
2015-03-09 11:00:00,61.7,61.91,61.67,61.86,36200.0,61.7,61.91,61.67,61.86,36200.0
2015-03-09 11:10:00,61.87,61.9,61.81,61.88,49800.0,61.87,61.9,61.81,61.88,49800.0
2015-03-09 11:20:00,61.9,61.97,61.75,61.97,45600.0,61.9,61.97,61.75,61.97,45600.0
2015-03-09 11:30:00,61.94,61.95,61.82,61.84,25200.0,61.94,61.95,61.82,61.84,25200.0
2015-03-09 11:40:00,61.83,61.92,61.8,61.85,28000.0,61.83,61.92,61.8,61.85,28000.0
2015-03-09 11:50:00,61.86,61.86,61.64,61.69,52300.0,61.86,61.86,61.64,61.69,52300.0
2015-03-09 12:00:00,61.7,61.91,61.66,61.79,78600.0,61.7,61.91,61.66,61.79,78600.0
2015-03-09 12:10:00,61.81,61.98,61.81,61.92,25900.0,61.81,61.98,61.81,61.92,25900.0
2015-03-09 12:20:00,61.94,62.0,61.91,61.98,44600.0,61.94,62.0,61.91,61.98,44600.0
2015-03-09 12:30:00,61.96,62.0,61.87,61.87,45600.0,61.96,62.0,61.87,61.87,45600.0
2015-03-09 12:40:00,61.88,61.9,61.54,61.69,58300.0,61.88,61.9,61.54,61.69,58300.0
2015-03-09 12:50:00,61.68,61.86,61.67,61.8,53800.0,61.68,61.86,61.67,61.8,53800.0
2015-03-09 13:00:00,61.83,62.0,61.81,62.0,15400.0,61.83,62.0,61.81,62.0,15400.0
2015-03-09 13:10:00,62.0,62.0,61.89,61.91,15800.0,62.0,62.0,61.89,61.91,15800.0
2015-03-09 13:20:00,61.89,62.0,61.87,61.95,23800.0,61.89,62.0,61.87,61.95,23800.0
2015-03-09 13:30:00,61.96,62.0,61.91,62.0,39400.0,61.96,62.0,61.91,62.0,39400.0
2015-03-09 13:40:00,62.0,62.29,61.97,62.29,61200.0,62.0,62.29,61.97,62.29,61200.0
2015-03-09 13:50:00,62.27,62.35,62.03,62.09,56100.0,62.27,62.35,62.03,62.09,56100.0
2015-03-09 14:00:00,62.1,62.33,62.1,62.26,29800.0,62.1,62.33,62.1,62.26,29800.0
2015-03-09 14:10:00,62.27,62.44,62.27,62.3,30200.0,62.27,62.44,62.27,62.3,30200.0
2015-03-09 14:20:00,62.29,62.35,62.16,62.17,21400.0,62.29,62.35,62.16,62.17,21400.0
2015-03-09 14:30:00,62.16,62.24,62.12,62.14,54100.0,62.16,62.24,62.12,62.14,54100.0
2015-03-09 14:40:00,62.15,62.27,62.11,62.23,42700.0,62.15,62.27,62.11,62.23,42700.0
2015-03-09 14:50:00,62.23,62.33,62.2,62.32,27700.0,62.23,62.33,62.2,62.32,27700.0
2015-03-09 15:00:00,62.3,62.41,62.27,62.38,44000.0,62.3,62.41,62.27,62.38,44000.0
2015-03-09 15:10:00,62.39,62.49,62.37,62.41,45900.0,62.39,62.49,62.37,62.41,45900.0
2015-03-09 15:20:00,62.38,62.38,62.25,62.31,40900.0,62.38,62.38,62.25,62.31,40900.0
2015-03-09 15:30:00,62.32,62.44,62.24,62.29,29200.0,62.32,62.44,62.24,62.29,29200.0
2015-03-09 15:40:00,62.3,62.33,62.15,62.24,60600.0,62.3,62.33,62.15,62.24,60600.0
2015-03-09 15:50:00,62.25,62.33,62.17,62.24,112600.0,62.25,62.33,62.17,62.24,112600.0
2015-03-10 09:30:00,62.16,62.16,61.67,61.77,80500.0,62.16,62.16,61.67,61.77,80500.0
2015-03-10 09:40:00,61.78,62.04,61.69,62.01,73300.0,61.78,62.04,61.69,62.01,73300.0
2015-03-10 09:50:00,61.99,62.09,61.87,62.04,13000.0,61.99,62.09,61.87,62.04,13000.0
2015-03-10 10:00:00,62.04,62.19,62.0,62.08,23100.0,62.04,62.19,62.0,62.08,23100.0
2015-03-10 10:10:00,62.09,62.14,61.77,61.9,42700.0,62.09,62.14,61.77,61.9,42700.0
2015-03-10 10:20:00,61.93,62.05,61.92,61.97,41000.0,61.93,62.05,61.92,61.97,41000.0
2015-03-10 10:30:00,61.99,62.08,61.78,61.81,29900.0,61.99,62.08,61.78,61.81,29900.0
2015-03-10 10:40:00,61.81,61.82,61.6,61.71,37300.0,61.81,61.82,61.6,61.71,37300.0
2015-03-10 10:50:00,61.72,62.02,61.71,61.95,46800.0,61.72,62.02,61.71,61.95,46800.0
2015-03-10 11:00:00,61.94,62.22,61.9,62.21,35000.0,61.94,62.22,61.9,62.21,35000.0
2015-03-10 11:10:00,62.22,62.59,62.21,62.43,61300.0,62.22,62.59,62.21,62.43,61300.0
2015-03-10 11:20:00,62.41,62.44,62.26,62.44,25100.0,62.41,62.44,62.26,62.44,25100.0
2015-03-10 11:30:00,62.45,62.52,62.39,62.43,22900.0,62.45,62.52,62.39,62.43,22900.0
2015-03-10 11:40:00,62.42,62.43,62.2,62.21,26000.0,62.42,62.43,62.2,62.21,26000.0
2015-03-10 11:50:00,62.22,62.29,62.05,62.1,30500.0,62.22,62.29,62.05,62.1,30500.0
2015-03-10 12:00:00,62.08,62.2,62.08,62.14,29200.0,62.08,62.2,62.08,62.14,29200.0
2015-03-10 12:10:00,62.14,62.18,62.06,62.18,26100.0,62.14,62.18,62.06,62.18,26100.0
2015-03-10 12:20:00,62.18,62.3,62.14,62.22,17300.0,62.18,62.3,62.14,62.22,17300.0
2015-03-10 12:30:00,62.21,62.38,62.17,62.37,13300.0,62.21,62.38,62.17,62.37,13300.0
2015-03-10 12:40:00,62.37,62.46,62.32,62.36,11800.0,62.37,62.46,62.32,62.36,11800.0
2015-03-10 12:50:00,62.39,62.46,62.32,62.37,15300.0,62.39,62.46,62.32,62.37,15300.0
2015-03-10 13:00:00,62.35,62.42,62.27,62.35,16600.0,62.35,62.42,62.27,62.35,16600.0
2015-03-10 13:10:00,62.34,62.36,62.19,62.21,21600.0,62.34,62.36,62.19,62.21,21600.0
2015-03-10 13:20:00,62.23,62.27,62.18,62.22,13200.0,62.23,62.27,62.18,62.22,13200.0
2015-03-10 13:30:00,62.23,62.41,62.21,62.38,19200.0,62.23,62.41,62.21,62.38,19200.0
2015-03-10 13:40:00,62.36,62.46,62.29,62.38,15600.0,62.36,62.46,62.29,62.38,15600.0
2015-03-10 13:50:00,62.39,62.42,62.35,62.38,14100.0,62.39,62.42,62.35,62.38,14100.0
2015-03-10 14:00:00,62.38,62.47,62.35,62.47,16400.0,62.38,62.47,62.35,62.47,16400.0
2015-03-10 14:10:00,62.45,62.49,62.41,62.44,16200.0,62.45,62.49,62.41,62.44,16200.0
2015-03-10 14:20:00,62.43,62.44,62.24,62.28,25500.0,62.43,62.44,62.24,62.28,25500.0
2015-03-10 14:30:00,62.29,62.33,62.12,62.15,32200.0,62.29,62.33,62.12,62.15,32200.0
2015-03-10 14:40:00,62.16,62.24,62.04,62.2,20600.0,62.16,62.24,62.04,62.2,20600.0
2015-03-10 14:50:00,62.22,62.26,61.99,62.0,52600.0,62.22,62.26,61.99,62.0,52600.0
2015-03-10 15:00:00,62.01,62.06,61.91,61.93,50400.0,62.01,62.06,61.91,61.93,50400.0
2015-03-10 15:10:00,61.93,61.99,61.81,61.96,35200.0,61.93,61.99,61.81,61.96,35200.0
2015-03-10 15:20:00,61.99,62.1,61.99,62.07,37700.0,61.99,62.1,61.99,62.07,37700.0
2015-03-10 15:30:00,62.06,62.28,62.06,62.27,48000.0,62.06,62.28,62.06,62.27,48000.0
2015-03-10 15:40:00,62.27,62.32,62.15,62.22,74100.0,62.27,62.32,62.15,62.22,74100.0
2015-03-10 15:50:00,62.21,62.23,62.05,62.08,105500.0,62.21,62.23,62.05,62.08,105500.0
2015-03-11 09:30:00,61.93,62.08,61.75,61.95,29600.0,61.93,62.08,61.75,61.95,29600.0
2015-03-11 09:40:00,61.92,62.23,61.82,62.15,49200.0,61.92,62.23,61.82,62.15,49200.0
2015-03-11 09:50:00,62.18,62.35,62.08,62.24,26800.0,62.18,62.35,62.08,62.24,26800.0
2015-03-11 10:00:00,62.3,62.4,62.26,62.29,25600.0,62.3,62.4,62.26,62.29,25600.0
2015-03-11 10:10:00,62.3,62.35,62.24,62.24,15100.0,62.3,62.35,62.24,62.24,15100.0
2015-03-11 10:20:00,62.29,62.49,62.28,62.46,19500.0,62.29,62.49,62.28,62.46,19500.0
2015-03-11 10:30:00,62.45,62.5,62.32,62.32,13000.0,62.45,62.5,62.32,62.32,13000.0
2015-03-11 10:40:00,62.31,62.31,61.88,61.93,19900.0,62.31,62.31,61.88,61.93,19900.0
2015-03-11 10:50:00,61.93,61.94,61.8,61.8,43500.0,61.93,61.94,61.8,61.8,43500.0
2015-03-11 11:00:00,61.81,62.1,61.8,62.1,16500.0,61.81,62.1,61.8,62.1,16500.0
2015-03-11 11:10:00,62.17,62.27,62.08,62.16,14700.0,62.17,62.27,62.08,62.16,14700.0
2015-03-11 11:20:00,62.2,62.32,62.18,62.31,9000.0,62.2,62.32,62.18,62.31,9000.0
2015-03-11 11:30:00,62.3,62.35,62.23,62.32,17500.0,62.3,62.35,62.23,62.32,17500.0
2015-03-11 11:40:00,62.27,62.46,62.27,62.46,27900.0,62.27,62.46,62.27,62.46,27900.0
2015-03-11 11:50:00,62.46,62.55,62.39,62.46,22700.0,62.46,62.55,62.39,62.46,22700.0
2015-03-11 12:00:00,62.44,62.55,62.4,62.48,20000.0,62.44,62.55,62.4,62.48,20000.0
2015-03-11 12:10:00,62.48,62.53,62.43,62.49,21600.0,62.48,62.53,62.43,62.49,21600.0
2015-03-11 12:20:00,62.54,62.54,62.43,62.46,20300.0,62.54,62.54,62.43,62.46,20300.0
2015-03-11 12:30:00,62.44,62.47,62.35,62.36,7700.0,62.44,62.47,62.35,62.36,7700.0
2015-03-11 12:40:00,62.34,62.39,62.29,62.35,16600.0,62.34,62.39,62.29,62.35,16600.0
2015-03-11 12:50:00,62.33,62.42,62.31,62.34,4900.0,62.33,62.42,62.31,62.34,4900.0
2015-03-11 13:00:00,62.36,62.45,62.35,62.43,6900.0,62.36,62.45,62.35,62.43,6900.0
2015-03-11 13:10:00,62.42,62.48,62.35,62.46,15200.0,62.42,62.48,62.35,62.46,15200.0
2015-03-11 13:20:00,62.47,62.55,62.46,62.5,9500.0,62.47,62.55,62.46,62.5,9500.0
2015-03-11 13:30:00,62.51,62.64,62.49,62.59,26300.0,62.51,62.64,62.49,62.59,26300.0
2015-03-11 13:40:00,62.58,62.59,62.38,62.43,10000.0,62.58,62.59,62.38,62.43,10000.0
2015-03-11 13:50:00,62.41,62.53,62.38,62.49,12100.0,62.41,62.53,62.38,62.49,12100.0
2015-03-11 14:00:00,62.48,62.54,62.46,62.52,15200.0,62.48,62.54,62.46,62.52,15200.0
2015-03-11 14:10:00,62.53,62.68,62.53,62.63,14700.0,62.53,62.68,62.53,62.63,14700.0
2015-03-11 14:20:00,62.64,62.64,62.52,62.61,17200.0,62.64,62.64,62.52,62.61,17200.0
2015-03-11 14:30:00,62.6,62.64,62.5,62.5,9100.0,62.6,62.64,62.5,62.5,9100.0
2015-03-11 14:40:00,62.51,62.55,62.46,62.46,9300.0,62.51,62.55,62.46,62.46,9300.0
2015-03-11 14:50:00,62.45,62.6,62.45,62.54,11100.0,62.45,62.6,62.45,62.54,11100.0
2015-03-11 15:00:00,62.56,62.6,62.53,62.58,13900.0,62.56,62.6,62.53,62.58,13900.0
2015-03-11 15:10:00,62.56,62.6,62.52,62.59,20000.0,62.56,62.6,62.52,62.59,20000.0
2015-03-11 15:20:00,62.58,62.58,62.46,62.48,17700.0,62.58,62.58,62.46,62.48,17700.0
2015-03-11 15:30:00,62.45,62.47,62.28,62.3,26000.0,62.45,62.47,62.28,62.3,26000.0
2015-03-11 15:40:00,62.32,62.33,62.23,62.25,24100.0,62.32,62.33,62.23,62.25,24100.0
2015-03-11 15:50:00,62.23,62.34,62.17,62.26,52700.0,62.23,62.34,62.17,62.26,52700.0
2015-03-12 09:30:00,62.39,62.59,62.01,62.3,25100.0,62.39,62.59,62.01,62.3,25100.0
2015-03-12 09:40:00,62.3,62.37,62.08,62.21,25400.0,62.3,62.37,62.08,62.21,25400.0
2015-03-12 09:50:00,62.23,62.33,61.98,62.05,68100.0,62.23,62.33,61.98,62.05,68100.0
2015-03-12 10:00:00,62.1,62.34,62.01,62.03,31000.0,62.1,62.34,62.01,62.03,31000.0
2015-03-12 10:10:00,62.01,62.23,62.0,62.11,31200.0,62.01,62.23,62.0,62.11,31200.0
2015-03-12 10:20:00,62.06,62.11,61.76,61.81,159300.0,62.06,62.11,61.76,61.81,159300.0
2015-03-12 10:30:00,61.81,61.94,61.66,61.75,41100.0,61.81,61.94,61.66,61.75,41100.0
2015-03-12 10:40:00,61.75,61.91,61.7,61.75,81100.0,61.75,61.91,61.7,61.75,81100.0
2015-03-12 10:50:00,61.75,61.98,61.75,61.98,19900.0,61.75,61.98,61.75,61.98,19900.0
2015-03-12 11:00:00,61.97,62.24,61.96,62.11,17700.0,61.97,62.24,61.96,62.11,17700.0
2015-03-12 11:10:00,62.12,62.25,62.11,62.22,34200.0,62.12,62.25,62.11,62.22,34200.0
2015-03-12 11:20:00,62.22,62.23,62.07,62.08,26900.0,62.22,62.23,62.07,62.08,26900.0
2015-03-12 11:30:00,62.09,62.18,62.02,62.15,11200.0,62.09,62.18,62.02,62.15,11200.0
2015-03-12 11:40:00,62.15,62.36,62.13,62.36,15500.0,62.15,62.36,62.13,62.36,15500.0
2015-03-12 11:50:00,62.35,62.43,62.15,62.3,21800.0,62.35,62.43,62.15,62.3,21800.0
2015-03-12 12:00:00,62.31,62.64,62.29,62.58,36200.0,62.31,62.64,62.29,62.58,36200.0
2015-03-12 12:10:00,62.59,62.84,62.56,62.74,23600.0,62.59,62.84,62.56,62.74,23600.0
2015-03-12 12:20:00,62.73,62.78,62.66,62.78,9800.0,62.73,62.78,62.66,62.78,9800.0
2015-03-12 12:30:00,62.77,62.93,62.73,62.91,15500.0,62.77,62.93,62.73,62.91,15500.0
2015-03-12 12:40:00,62.92,62.94,62.85,62.93,12800.0,62.92,62.94,62.85,62.93,12800.0
2015-03-12 12:50:00,62.93,62.97,62.7,62.92,19900.0,62.93,62.97,62.7,62.92,19900.0
2015-03-12 13:00:00,62.92,62.93,62.73,62.73,10600.0,62.92,62.93,62.73,62.73,10600.0
2015-03-12 13:10:00,62.74,62.8,62.65,62.78,19800.0,62.74,62.8,62.65,62.78,19800.0
2015-03-12 13:20:00,62.76,62.82,62.67,62.67,15500.0,62.76,62.82,62.67,62.67,15500.0
2015-03-12 13:30:00,62.67,62.73,62.58,62.63,26800.0,62.67,62.73,62.58,62.63,26800.0
2015-03-12 13:40:00,62.66,62.75,62.59,62.72,26100.0,62.66,62.75,62.59,62.72,26100.0
2015-03-12 13:50:00,62.72,62.87,62.72,62.83,23000.0,62.72,62.87,62.72,62.83,23000.0
2015-03-12 14:00:00,62.83,62.99,62.74,62.94,33900.0,62.83,62.99,62.74,62.94,33900.0
2015-03-12 14:10:00,62.95,63.09,62.95,63.06,28900.0,62.95,63.09,62.95,63.06,28900.0
2015-03-12 14:20:00,63.05,63.08,62.94,62.96,16500.0,63.05,63.08,62.94,62.96,16500.0
2015-03-12 14:30:00,62.97,63.09,62.97,63.03,27700.0,62.97,63.09,62.97,63.03,27700.0
2015-03-12 14:40:00,63.01,63.08,63.0,63.03,20600.0,63.01,63.08,63.0,63.03,20600.0
2015-03-12 14:50:00,63.05,63.1,63.04,63.08,13900.0,63.05,63.1,63.04,63.08,13900.0
2015-03-12 15:00:00,63.09,63.18,63.06,63.15,24100.0,63.09,63.18,63.06,63.15,24100.0
2015-03-12 15:10:00,63.17,63.22,63.1,63.12,22800.0,63.17,63.22,63.1,63.12,22800.0
2015-03-12 15:20:00,63.09,63.2,63.05,63.07,26800.0,63.09,63.2,63.05,63.07,26800.0
2015-03-12 15:30:00,63.07,63.11,62.92,62.98,37500.0,63.07,63.11,62.92,62.98,37500.0
2015-03-12 15:40:00,62.96,63.08,62.95,62.95,34500.0,62.96,63.08,62.95,62.95,34500.0
2015-03-12 15:50:00,62.94,63.0,62.8,62.81,89000.0,62.94,63.0,62.8,62.81,89000.0
2015-03-13 09:30:00,63.13,63.96,63.13,63.94,115400.0,63.13,63.96,63.13,63.94,115400.0
2015-03-13 09:40:00,63.93,64.1,63.62,63.63,96700.0,63.93,64.1,63.62,63.63,96700.0
2015-03-13 09:50:00,63.66,63.9,63.5,63.85,29200.0,63.66,63.9,63.5,63.85,29200.0
2015-03-13 10:00:00,63.84,63.89,63.54,63.66,31400.0,63.84,63.89,63.54,63.66,31400.0
2015-03-13 10:10:00,63.64,63.81,63.63,63.8,56500.0,63.64,63.81,63.63,63.8,56500.0
2015-03-13 10:20:00,63.8,63.9,63.8,63.89,21000.0,63.8,63.9,63.8,63.89,21000.0
2015-03-13 10:30:00,63.88,63.9,63.75,63.85,14400.0,63.88,63.9,63.75,63.85,14400.0
2015-03-13 10:40:00,63.85,63.85,63.3,63.53,41900.0,63.85,63.85,63.3,63.53,41900.0
2015-03-13 10:50:00,63.53,63.53,62.94,62.94,33700.0,63.53,63.53,62.94,62.94,33700.0
2015-03-13 11:00:00,62.98,63.12,62.86,63.07,34300.0,62.98,63.12,62.86,63.07,34300.0
2015-03-13 11:10:00,63.07,63.07,62.86,62.93,20600.0,63.07,63.07,62.86,62.93,20600.0
2015-03-13 11:20:00,62.95,62.97,62.71,62.71,52400.0,62.95,62.97,62.71,62.71,52400.0
2015-03-13 11:30:00,62.71,62.92,62.71,62.92,25100.0,62.71,62.92,62.71,62.92,25100.0
2015-03-13 11:40:00,62.94,62.99,62.8,62.86,19200.0,62.94,62.99,62.8,62.86,19200.0
2015-03-13 11:50:00,62.89,62.89,62.78,62.82,34100.0,62.89,62.89,62.78,62.82,34100.0
2015-03-13 12:00:00,62.81,63.08,62.72,62.95,123100.0,62.81,63.08,62.72,62.95,123100.0
2015-03-13 12:10:00,63.0,63.18,62.99,63.18,79900.0,63.0,63.18,62.99,63.18,79900.0
2015-03-13 12:20:00,63.17,63.3,63.11,63.27,59500.0,63.17,63.3,63.11,63.27,59500.0
2015-03-13 12:30:00,63.29,63.45,63.27,63.38,49500.0,63.29,63.45,63.27,63.38,49500.0
2015-03-13 12:40:00,63.36,63.4,63.26,63.36,33200.0,63.36,63.4,63.26,63.36,33200.0
2015-03-13 12:50:00,63.38,63.38,63.27,63.3,25800.0,63.38,63.38,63.27,63.3,25800.0
2015-03-13 13:00:00,63.29,63.45,63.28,63.4,26500.0,63.29,63.45,63.28,63.4,26500.0
2015-03-13 13:10:00,63.39,63.5,63.34,63.4,27400.0,63.39,63.5,63.34,63.4,27400.0
2015-03-13 13:20:00,63.41,63.47,63.38,63.39,22900.0,63.41,63.47,63.38,63.39,22900.0
2015-03-13 13:30:00,63.38,63.45,63.27,63.3,23300.0,63.38,63.45,63.27,63.3,23300.0
2015-03-13 13:40:00,63.29,63.36,63.21,63.33,22100.0,63.29,63.36,63.21,63.33,22100.0
2015-03-13 13:50:00,63.34,63.43,63.2,63.28,19400.0,63.34,63.43,63.2,63.28,19400.0
2015-03-13 14:00:00,63.29,63.29,63.08,63.08,18600.0,63.29,63.29,63.08,63.08,18600.0
2015-03-13 14:10:00,63.1,63.28,63.07,63.2,12000.0,63.1,63.28,63.07,63.2,12000.0
2015-03-13 14:20:00,63.2,63.26,63.15,63.17,13100.0,63.2,63.26,63.15,63.17,13100.0
2015-03-13 14:30:00,63.17,63.2,63.1,63.1,9900.0,63.17,63.2,63.1,63.1,9900.0
2015-03-13 14:40:00,63.1,63.14,63.0,63.11,22100.0,63.1,63.14,63.0,63.11,22100.0
2015-03-13 14:50:00,63.13,63.13,63.0,63.08,16200.0,63.13,63.13,63.0,63.08,16200.0
2015-03-13 15:00:00,63.09,63.15,63.02,63.05,26800.0,63.09,63.15,63.02,63.05,26800.0
2015-03-13 15:10:00,63.06,63.15,63.02,63.12,29000.0,63.06,63.15,63.02,63.12,29000.0
2015-03-13 15:20:00,63.14,63.2,63.07,63.11,47800.0,63.14,63.2,63.07,63.11,47800.0
2015-03-13 15:30:00,63.1,63.15,63.0,63.01,44000.0,63.1,63.15,63.0,63.01,44000.0
2015-03-13 15:40:00,63.04,63.18,62.99,63.13,50800.0,63.04,63.18,62.99,63.13,50800.0
2015-03-13 15:50:00,63.14,63.23,63.07,63.09,90400.0,63.14,63.23,63.07,63.09,90400.0
2015-03-16 09:30:00,63.23,63.63,63.21,63.58,35400.0,63.23,63.63,63.21,63.58,35400.0
2015-03-16 09:40:00,63.54,63.56,63.39,63.48,32500.0,63.54,63.56,63.39,63.48,32500.0
2015-03-16 09:50:00,63.49,63.78,63.47,63.72,43400.0,63.49,63.78,63.47,63.72,43400.0
2015-03-16 10:00:00,63.71,63.81,63.6,63.77,18000.0,63.71,63.81,63.6,63.77,18000.0
2015-03-16 10:10:00,63.77,64.0,63.77,63.9,27400.0,63.77,64.0,63.77,63.9,27400.0
2015-03-16 10:20:00,63.87,63.92,63.79,63.84,23000.0,63.87,63.92,63.79,63.84,23000.0
2015-03-16 10:30:00,63.86,63.96,63.81,63.91,18600.0,63.86,63.96,63.81,63.91,18600.0
2015-03-16 10:40:00,63.91,63.92,63.79,63.82,14000.0,63.91,63.92,63.79,63.82,14000.0
2015-03-16 10:50:00,63.8,63.83,63.76,63.78,10200.0,63.8,63.83,63.76,63.78,10200.0
2015-03-16 11:00:00,63.8,63.88,63.77,63.81,16500.0,63.8,63.88,63.77,63.81,16500.0
2015-03-16 11:10:00,63.83,63.85,63.73,63.75,12900.0,63.83,63.85,63.73,63.75,12900.0
2015-03-16 11:20:00,63.76,63.86,63.76,63.84,10100.0,63.76,63.86,63.76,63.84,10100.0
2015-03-16 11:30:00,63.86,63.87,63.75,63.75,7700.0,63.86,63.87,63.75,63.75,7700.0
2015-03-16 11:40:00,63.75,63.78,63.55,63.55,28600.0,63.75,63.78,63.55,63.55,28600.0
2015-03-16 11:50:00,63.58,63.76,63.57,63.72,29700.0,63.58,63.76,63.57,63.72,29700.0
2015-03-16 12:00:00,63.74,63.74,63.62,63.62,10800.0,63.74,63.74,63.62,63.62,10800.0
2015-03-16 12:10:00,63.62,63.62,63.52,63.54,9800.0,63.62,63.62,63.52,63.54,9800.0
2015-03-16 12:20:00,63.55,63.55,63.39,63.49,11300.0,63.55,63.55,63.39,63.49,11300.0
2015-03-16 12:30:00,63.48,63.56,63.45,63.53,5700.0,63.48,63.56,63.45,63.53,5700.0
2015-03-16 12:40:00,63.55,63.59,63.54,63.54,3900.0,63.55,63.59,63.54,63.54,3900.0
2015-03-16 12:50:00,63.56,63.57,63.46,63.57,4600.0,63.56,63.57,63.46,63.57,4600.0
2015-03-16 13:00:00,63.56,63.6,63.53,63.6,23600.0,63.56,63.6,63.53,63.6,23600.0
2015-03-16 13:10:00,63.63,63.71,63.6,63.69,16100.0,63.63,63.71,63.6,63.69,16100.0
2015-03-16 13:20:00,63.7,63.75,63.68,63.75,11000.0,63.7,63.75,63.68,63.75,11000.0
2015-03-16 13:30:00,63.77,63.84,63.77,63.82,7600.0,63.77,63.84,63.77,63.82,7600.0
2015-03-16 13:40:00,63.83,63.85,63.76,63.82,10700.0,63.83,63.85,63.76,63.82,10700.0
2015-03-16 13:50:00,63.82,63.9,63.79,63.88,12300.0,63.82,63.9,63.79,63.88,12300.0
2015-03-16 14:00:00,63.89,63.93,63.84,63.9,13000.0,63.89,63.93,63.84,63.9,13000.0
2015-03-16 14:10:00,63.9,63.91,63.81,63.83,24000.0,63.9,63.91,63.81,63.83,24000.0
2015-03-16 14:20:00,63.85,63.86,63.56,63.6,26100.0,63.85,63.86,63.56,63.6,26100.0
2015-03-16 14:30:00,63.62,63.68,63.57,63.61,10300.0,63.62,63.68,63.57,63.61,10300.0
2015-03-16 14:40:00,63.61,63.74,63.61,63.72,8700.0,63.61,63.74,63.61,63.72,8700.0
2015-03-16 14:50:00,63.71,63.81,63.7,63.78,9300.0,63.71,63.81,63.7,63.78,9300.0
2015-03-16 15:00:00,63.75,63.81,63.71,63.8,12300.0,63.75,63.81,63.71,63.8,12300.0
2015-03-16 15:10:00,63.79,63.8,63.7,63.74,10100.0,63.79,63.8,63.7,63.74,10100.0
2015-03-16 15:20:00,63.73,63.73,63.64,63.67,14000.0,63.73,63.73,63.64,63.67,14000.0
2015-03-16 15:30:00,63.68,63.71,63.62,63.64,17200.0,63.68,63.71,63.62,63.64,17200.0
2015-03-16 15:40:00,63.64,63.67,63.57,63.61,25800.0,63.64,63.67,63.57,63.61,25800.0
2015-03-16 15:50:00,63.62,63.67,63.54,63.62,71900.0,63.62,63.67,63.54,63.62,71900.0
2015-03-17 09:30:00,63.5,63.98,63.37,63.76,42600.0,63.5,63.98,63.37,63.76,42600.0
2015-03-17 09:40:00,63.77,64.04,63.75,63.98,20400.0,63.77,64.04,63.75,63.98,20400.0
2015-03-17 09:50:00,64.0,64.29,63.97,64.29,35900.0,64.0,64.29,63.97,64.29,35900.0
2015-03-17 10:00:00,64.26,64.49,64.16,64.36,49600.0,64.26,64.49,64.16,64.36,49600.0
2015-03-17 10:10:00,64.31,64.36,64.23,64.27,15700.0,64.31,64.36,64.23,64.27,15700.0
2015-03-17 10:20:00,64.27,64.29,64.01,64.02,27500.0,64.27,64.29,64.01,64.02,27500.0
2015-03-17 10:30:00,64.04,64.11,63.96,64.09,11700.0,64.04,64.11,63.96,64.09,11700.0
2015-03-17 10:40:00,64.11,64.16,63.94,63.96,42900.0,64.11,64.16,63.94,63.96,42900.0
2015-03-17 10:50:00,63.95,64.11,63.91,64.1,31800.0,63.95,64.11,63.91,64.1,31800.0
2015-03-17 11:00:00,64.1,64.14,63.94,63.95,16900.0,64.1,64.14,63.94,63.95,16900.0
2015-03-17 11:10:00,63.95,63.98,63.87,63.89,8000.0,63.95,63.98,63.87,63.89,8000.0
2015-03-17 11:20:00,63.91,64.17,63.89,64.1,27000.0,63.91,64.17,63.89,64.1,27000.0
2015-03-17 11:30:00,64.08,64.09,64.01,64.04,19700.0,64.08,64.09,64.01,64.04,19700.0
2015-03-17 11:40:00,64.01,64.01,63.82,63.82,8000.0,64.01,64.01,63.82,63.82,8000.0
2015-03-17 11:50:00,63.82,63.85,63.74,63.8,14900.0,63.82,63.85,63.74,63.8,14900.0
2015-03-17 12:00:00,63.8,63.88,63.74,63.81,7600.0,63.8,63.88,63.74,63.81,7600.0
2015-03-17 12:10:00,63.79,63.81,63.6,63.64,17500.0,63.79,63.81,63.6,63.64,17500.0
2015-03-17 12:20:00,63.65,63.84,63.65,63.78,11500.0,63.65,63.84,63.65,63.78,11500.0
2015-03-17 12:30:00,63.79,63.9,63.75,63.86,17800.0,63.79,63.9,63.75,63.86,17800.0
2015-03-17 12:40:00,63.85,63.89,63.77,63.87,9400.0,63.85,63.89,63.77,63.87,9400.0
2015-03-17 12:50:00,63.89,63.99,63.81,63.82,16300.0,63.89,63.99,63.81,63.82,16300.0
2015-03-17 13:00:00,63.8,63.97,63.78,63.85,10800.0,63.8,63.97,63.78,63.85,10800.0
2015-03-17 13:10:00,63.82,63.99,63.8,63.96,6000.0,63.82,63.99,63.8,63.96,6000.0
2015-03-17 13:20:00,63.97,64.07,63.97,64.07,12800.0,63.97,64.07,63.97,64.07,12800.0
2015-03-17 13:30:00,64.06,64.17,64.06,64.1,12300.0,64.06,64.17,64.06,64.1,12300.0
2015-03-17 13:40:00,64.12,64.18,64.09,64.18,9900.0,64.12,64.18,64.09,64.18,9900.0
2015-03-17 13:50:00,64.16,64.2,64.07,64.09,13600.0,64.16,64.2,64.07,64.09,13600.0
2015-03-17 14:00:00,64.07,64.11,63.98,64.03,12100.0,64.07,64.11,63.98,64.03,12100.0
2015-03-17 14:10:00,64.05,64.16,64.04,64.15,18200.0,64.05,64.16,64.04,64.15,18200.0
2015-03-17 14:20:00,64.14,64.27,64.13,64.26,19400.0,64.14,64.27,64.13,64.26,19400.0
2015-03-17 14:30:00,64.27,64.29,64.19,64.28,15600.0,64.27,64.29,64.19,64.28,15600.0
2015-03-17 14:40:00,64.26,64.36,64.18,64.34,20000.0,64.26,64.36,64.18,64.34,20000.0
2015-03-17 14:50:00,64.36,64.42,64.31,64.41,22700.0,64.36,64.42,64.31,64.41,22700.0
2015-03-17 15:00:00,64.41,64.48,64.37,64.45,17200.0,64.41,64.48,64.37,64.45,17200.0
2015-03-17 15:10:00,64.43,64.45,64.37,64.39,16000.0,64.43,64.45,64.37,64.39,16000.0
2015-03-17 15:20:00,64.4,64.4,64.3,64.32,18100.0,64.4,64.4,64.3,64.32,18100.0
2015-03-17 15:30:00,64.31,64.38,64.3,64.3,22200.0,64.31,64.38,64.3,64.3,22200.0
2015-03-17 15:40:00,64.31,64.47,64.11,64.42,80100.0,64.31,64.47,64.11,64.42,80100.0
2015-03-17 15:50:00,64.45,64.5,64.35,64.39,99900.0,64.45,64.5,64.35,64.39,99900.0
2015-03-18 09:30:00,64.4,64.4,63.63,63.7,50100.0,64.4,64.4,63.63,63.7,50100.0
2015-03-18 09:40:00,63.71,63.77,63.54,63.77,44200.0,63.71,63.77,63.54,63.77,44200.0
2015-03-18 09:50:00,63.78,64.04,63.74,63.77,14000.0,63.78,64.04,63.74,63.77,14000.0
2015-03-18 10:00:00,63.79,63.89,63.77,63.83,6600.0,63.79,63.89,63.77,63.83,6600.0
2015-03-18 10:10:00,63.85,64.06,63.84,64.04,14400.0,63.85,64.06,63.84,64.04,14400.0
2015-03-18 10:20:00,64.03,64.03,63.7,63.7,37400.0,64.03,64.03,63.7,63.7,37400.0
2015-03-18 10:30:00,63.68,64.0,63.64,64.0,12700.0,63.68,64.0,63.64,64.0,12700.0
2015-03-18 10:40:00,63.97,64.0,63.85,63.87,18300.0,63.97,64.0,63.85,63.87,18300.0
2015-03-18 10:50:00,63.85,64.05,63.84,64.02,36700.0,63.85,64.05,63.84,64.02,36700.0
2015-03-18 11:00:00,64.03,64.07,63.93,64.07,15000.0,64.03,64.07,63.93,64.07,15000.0
2015-03-18 11:10:00,64.08,64.22,64.08,64.09,26000.0,64.08,64.22,64.08,64.09,26000.0
2015-03-18 11:20:00,64.08,64.13,63.98,63.98,9200.0,64.08,64.13,63.98,63.98,9200.0
2015-03-18 11:30:00,64.0,64.0,63.85,64.0,18600.0,64.0,64.0,63.85,64.0,18600.0
2015-03-18 11:40:00,64.01,64.01,63.72,63.8,23300.0,64.01,64.01,63.72,63.8,23300.0
2015-03-18 11:50:00,63.8,63.89,63.67,63.86,17900.0,63.8,63.89,63.67,63.86,17900.0
2015-03-18 12:00:00,63.86,63.86,63.71,63.75,16400.0,63.86,63.86,63.71,63.75,16400.0
2015-03-18 12:10:00,63.76,63.8,63.66,63.67,7900.0,63.76,63.8,63.66,63.67,7900.0
2015-03-18 12:20:00,63.67,63.67,63.56,63.64,12800.0,63.67,63.67,63.56,63.64,12800.0
2015-03-18 12:30:00,63.69,63.85,63.69,63.79,10600.0,63.69,63.85,63.69,63.79,10600.0
2015-03-18 12:40:00,63.76,63.86,63.72,63.8,8900.0,63.76,63.86,63.72,63.8,8900.0
2015-03-18 12:50:00,63.78,63.84,63.75,63.81,9800.0,63.78,63.84,63.75,63.81,9800.0
2015-03-18 13:00:00,63.87,63.88,63.66,63.68,21500.0,63.87,63.88,63.66,63.68,21500.0
2015-03-18 13:10:00,63.68,63.72,63.55,63.58,19700.0,63.68,63.72,63.55,63.58,19700.0
2015-03-18 13:20:00,63.59,63.64,63.55,63.58,14900.0,63.59,63.64,63.55,63.58,14900.0
2015-03-18 13:30:00,63.57,63.63,63.48,63.5,16800.0,63.57,63.63,63.48,63.5,16800.0
2015-03-18 13:40:00,63.49,63.53,63.44,63.46,11300.0,63.49,63.53,63.44,63.46,11300.0
2015-03-18 13:50:00,63.46,63.62,63.44,63.57,15700.0,63.46,63.62,63.44,63.57,15700.0
2015-03-18 14:00:00,63.6,64.22,63.59,64.2,35500.0,63.6,64.22,63.59,64.2,35500.0
2015-03-18 14:10:00,64.22,64.47,64.18,64.44,48100.0,64.22,64.47,64.18,64.44,48100.0
2015-03-18 14:20:00,64.46,64.47,64.32,64.39,48900.0,64.46,64.47,64.32,64.39,48900.0
2015-03-18 14:30:00,64.35,64.56,64.35,64.47,37500.0,64.35,64.56,64.35,64.47,37500.0
2015-03-18 14:40:00,64.48,64.64,64.48,64.5,42100.0,64.48,64.64,64.48,64.5,42100.0
2015-03-18 14:50:00,64.52,64.62,64.47,64.47,31000.0,64.52,64.62,64.47,64.47,31000.0
2015-03-18 15:00:00,64.48,64.64,64.4,64.54,32100.0,64.48,64.64,64.4,64.54,32100.0
2015-03-18 15:10:00,64.56,64.6,64.4,64.46,52200.0,64.56,64.6,64.4,64.46,52200.0
2015-03-18 15:20:00,64.47,64.52,64.34,64.37,33100.0,64.47,64.52,64.34,64.37,33100.0
2015-03-18 15:30:00,64.36,64.47,64.34,64.39,46800.0,64.36,64.47,64.34,64.39,46800.0
2015-03-18 15:40:00,64.38,64.4,64.29,64.38,59100.0,64.38,64.4,64.29,64.38,59100.0
2015-03-18 15:50:00,64.38,64.47,64.34,64.38,62400.0,64.38,64.47,64.34,64.38,62400.0
2015-03-19 09:30:00,63.75,64.4,63.67,64.22,41900.0,63.75,64.4,63.67,64.22,41900.0
2015-03-19 09:40:00,64.22,64.22,63.99,64.14,34800.0,64.22,64.22,63.99,64.14,34800.0
2015-03-19 09:50:00,64.12,64.18,64.0,64.14,27800.0,64.12,64.18,64.0,64.14,27800.0
2015-03-19 10:00:00,64.15,64.26,64.15,64.26,32800.0,64.15,64.26,64.15,64.26,32800.0
2015-03-19 10:10:00,64.23,64.38,64.21,64.37,20400.0,64.23,64.38,64.21,64.37,20400.0
2015-03-19 10:20:00,64.36,64.5,64.28,64.42,29600.0,64.36,64.5,64.28,64.42,29600.0
2015-03-19 10:30:00,64.42,64.51,64.32,64.36,26500.0,64.42,64.51,64.32,64.36,26500.0
2015-03-19 10:40:00,64.34,64.34,64.27,64.29,10500.0,64.34,64.34,64.27,64.29,10500.0
2015-03-19 10:50:00,64.29,64.29,64.13,64.23,25700.0,64.29,64.29,64.13,64.23,25700.0
2015-03-19 11:00:00,64.23,64.26,64.01,64.03,27300.0,64.23,64.26,64.01,64.03,27300.0
2015-03-19 11:10:00,64.03,64.2,64.02,64.13,17600.0,64.03,64.2,64.02,64.13,17600.0
2015-03-19 11:20:00,64.13,64.29,64.08,64.18,41200.0,64.13,64.29,64.08,64.18,41200.0
2015-03-19 11:30:00,64.15,64.27,64.06,64.21,19400.0,64.15,64.27,64.06,64.21,19400.0
2015-03-19 11:40:00,64.23,64.24,64.08,64.2,21800.0,64.23,64.24,64.08,64.2,21800.0
2015-03-19 11:50:00,64.21,64.25,64.16,64.25,10700.0,64.21,64.25,64.16,64.25,10700.0
2015-03-19 12:00:00,64.23,64.29,64.17,64.17,14200.0,64.23,64.29,64.17,64.17,14200.0
2015-03-19 12:10:00,64.18,64.2,64.07,64.16,20700.0,64.18,64.2,64.07,64.16,20700.0
2015-03-19 12:20:00,64.15,64.15,64.02,64.02,15000.0,64.15,64.15,64.02,64.02,15000.0
2015-03-19 12:30:00,64.01,64.04,63.94,63.97,21600.0,64.01,64.04,63.94,63.97,21600.0
2015-03-19 12:40:00,63.98,64.09,63.94,64.08,73400.0,63.98,64.09,63.94,64.08,73400.0
2015-03-19 12:50:00,64.06,64.09,63.9,63.91,48000.0,64.06,64.09,63.9,63.91,48000.0
2015-03-19 13:00:00,63.92,64.13,63.9,64.09,20000.0,63.92,64.13,63.9,64.09,20000.0
2015-03-19 13:10:00,64.12,64.25,64.1,64.24,26000.0,64.12,64.25,64.1,64.24,26000.0
2015-03-19 13:20:00,64.24,64.24,64.13,64.13,29000.0,64.24,64.24,64.13,64.13,29000.0
2015-03-19 13:30:00,64.12,64.23,64.08,64.17,16800.0,64.12,64.23,64.08,64.17,16800.0
2015-03-19 13:40:00,64.14,64.29,64.13,64.24,25900.0,64.14,64.29,64.13,64.24,25900.0
2015-03-19 13:50:00,64.23,64.25,64.13,64.18,19700.0,64.23,64.25,64.13,64.18,19700.0
2015-03-19 14:00:00,64.19,64.32,64.18,64.24,22100.0,64.19,64.32,64.18,64.24,22100.0
2015-03-19 14:10:00,64.26,64.29,64.13,64.19,31200.0,64.26,64.29,64.13,64.19,31200.0
2015-03-19 14:20:00,64.19,64.3,64.16,64.3,20800.0,64.19,64.3,64.16,64.3,20800.0
2015-03-19 14:30:00,64.28,64.31,64.21,64.29,14600.0,64.28,64.31,64.21,64.29,14600.0
2015-03-19 14:40:00,64.28,64.35,64.19,64.24,17400.0,64.28,64.35,64.19,64.24,17400.0
2015-03-19 14:50:00,64.24,64.34,64.21,64.34,22000.0,64.24,64.34,64.21,64.34,22000.0
2015-03-19 15:00:00,64.33,64.4,64.28,64.32,17900.0,64.33,64.4,64.28,64.32,17900.0
2015-03-19 15:10:00,64.32,64.44,64.31,64.44,22700.0,64.32,64.44,64.31,64.44,22700.0
2015-03-19 15:20:00,64.44,64.47,64.35,64.45,32600.0,64.44,64.47,64.35,64.45,32600.0
2015-03-19 15:30:00,64.44,64.54,64.37,64.46,32900.0,64.44,64.54,64.37,64.46,32900.0
2015-03-19 15:40:00,64.46,64.53,64.43,64.53,38300.0,64.46,64.53,64.43,64.53,38300.0
2015-03-19 15:50:00,64.52,64.53,64.4,64.4,76500.0,64.52,64.53,64.4,64.4,76500.0
2015-03-20 09:30:00,64.47,64.84,64.42,64.68,77100.0,64.47,64.84,64.42,64.68,77100.0
2015-03-20 09:40:00,64.71,65.23,64.51,64.74,167800.0,64.71,65.23,64.51,64.74,167800.0
2015-03-20 09:50:00,64.73,64.73,64.31,64.35,79800.0,64.73,64.73,64.31,64.35,79800.0
2015-03-20 10:00:00,64.35,64.55,64.34,64.46,23600.0,64.35,64.55,64.34,64.46,23600.0
2015-03-20 10:10:00,64.49,64.62,64.44,64.51,21500.0,64.49,64.62,64.44,64.51,21500.0
2015-03-20 10:20:00,64.52,64.6,64.32,64.41,17000.0,64.52,64.6,64.32,64.41,17000.0
2015-03-20 10:30:00,64.43,64.74,64.43,64.65,35100.0,64.43,64.74,64.43,64.65,35100.0
2015-03-20 10:40:00,64.64,64.76,64.6,64.64,38100.0,64.64,64.76,64.6,64.64,38100.0
2015-03-20 10:50:00,64.65,64.9,64.6,64.86,30500.0,64.65,64.9,64.6,64.86,30500.0
2015-03-20 11:00:00,64.84,64.95,64.72,64.87,26900.0,64.84,64.95,64.72,64.87,26900.0
2015-03-20 11:10:00,64.88,65.09,64.87,64.95,25300.0,64.88,65.09,64.87,64.95,25300.0
2015-03-20 11:20:00,64.95,65.13,64.91,65.13,32700.0,64.95,65.13,64.91,65.13,32700.0
2015-03-20 11:30:00,65.13,65.17,64.99,65.12,35100.0,65.13,65.17,64.99,65.12,35100.0
2015-03-20 11:40:00,65.11,65.36,65.11,65.27,33800.0,65.11,65.36,65.11,65.27,33800.0
2015-03-20 11:50:00,65.28,65.28,64.96,65.1,28100.0,65.28,65.28,64.96,65.1,28100.0
2015-03-20 12:00:00,65.1,65.26,65.05,65.18,32500.0,65.1,65.26,65.05,65.18,32500.0
2015-03-20 12:10:00,65.16,65.32,65.09,65.28,23500.0,65.16,65.32,65.09,65.28,23500.0
2015-03-20 12:20:00,65.29,65.37,65.26,65.35,28100.0,65.29,65.37,65.26,65.35,28100.0
2015-03-20 12:30:00,65.34,65.42,65.3,65.41,37400.0,65.34,65.42,65.3,65.41,37400.0
2015-03-20 12:40:00,65.41,65.67,65.41,65.65,24400.0,65.41,65.67,65.41,65.65,24400.0
2015-03-20 12:50:00,65.67,65.68,65.42,65.6,64800.0,65.67,65.68,65.42,65.6,64800.0
2015-03-20 13:00:00,65.56,65.58,65.43,65.47,28500.0,65.56,65.58,65.43,65.47,28500.0
2015-03-20 13:10:00,65.47,65.67,65.45,65.61,27800.0,65.47,65.67,65.45,65.61,27800.0
2015-03-20 13:20:00,65.62,65.85,65.6,65.83,60000.0,65.62,65.85,65.6,65.83,60000.0
2015-03-20 13:30:00,65.84,65.99,65.82,65.95,38400.0,65.84,65.99,65.82,65.95,38400.0
2015-03-20 13:40:00,65.95,65.96,65.83,65.9,55200.0,65.95,65.96,65.83,65.9,55200.0
2015-03-20 13:50:00,65.9,66.07,65.89,66.04,45000.0,65.9,66.07,65.89,66.04,45000.0
2015-03-20 14:00:00,66.04,66.15,66.0,66.13,32500.0,66.04,66.15,66.0,66.13,32500.0
2015-03-20 14:10:00,66.15,66.18,65.89,65.89,52000.0,66.15,66.18,65.89,65.89,52000.0
2015-03-20 14:20:00,65.9,65.94,65.67,65.71,75900.0,65.9,65.94,65.67,65.71,75900.0
2015-03-20 14:30:00,65.7,65.71,65.62,65.68,24900.0,65.7,65.71,65.62,65.68,24900.0
2015-03-20 14:40:00,65.68,65.78,65.61,65.72,44600.0,65.68,65.78,65.61,65.72,44600.0
2015-03-20 14:50:00,65.72,65.72,65.52,65.61,67600.0,65.72,65.72,65.52,65.61,67600.0
2015-03-20 15:00:00,65.61,65.64,65.54,65.63,31400.0,65.61,65.64,65.54,65.63,31400.0
2015-03-20 15:10:00,65.63,65.64,65.57,65.61,26700.0,65.63,65.64,65.57,65.61,26700.0
2015-03-20 15:20:00,65.61,65.69,65.57,65.6,47800.0,65.61,65.69,65.57,65.6,47800.0
2015-03-20 15:30:00,65.61,65.65,65.56,65.61,57400.0,65.61,65.65,65.56,65.61,57400.0
2015-03-20 15:40:00,65.61,65.68,65.53,65.55,74600.0,65.61,65.68,65.53,65.55,74600.0
2015-03-20 15:50:00,65.55,65.79,65.55,65.76,133400.0,65.55,65.79,65.55,65.76,133400.0
2015-03-23 09:30:00,64.53,64.55,62.96,62.98,489300.0,64.53,64.55,62.96,62.98,489300.0
2015-03-23 09:40:00,63.0,63.44,62.9,62.96,234100.0,63.0,63.44,62.9,62.96,234100.0
2015-03-23 09:50:00,62.95,63.12,62.59,63.03,218500.0,62.95,63.12,62.59,63.03,218500.0
2015-03-23 10:00:00,63.05,63.55,63.05,63.5,159800.0,63.05,63.55,63.05,63.5,159800.0
2015-03-23 10:10:00,63.51,63.81,63.33,63.78,130100.0,63.51,63.81,63.33,63.78,130100.0
2015-03-23 10:20:00,63.73,63.87,63.35,63.56,92700.0,63.73,63.87,63.35,63.56,92700.0
2015-03-23 10:30:00,63.56,63.67,63.4,63.5,55000.0,63.56,63.67,63.4,63.5,55000.0
2015-03-23 10:40:00,63.5,63.77,63.42,63.76,42900.0,63.5,63.77,63.42,63.76,42900.0
2015-03-23 10:50:00,63.76,63.94,63.56,63.73,66300.0,63.76,63.94,63.56,63.73,66300.0
2015-03-23 11:00:00,63.73,64.0,63.72,63.93,57800.0,63.73,64.0,63.72,63.93,57800.0
2015-03-23 11:10:00,63.92,64.24,63.92,64.0,60900.0,63.92,64.24,63.92,64.0,60900.0
2015-03-23 11:20:00,64.03,64.36,64.01,64.22,55700.0,64.03,64.36,64.01,64.22,55700.0
2015-03-23 11:30:00,64.21,64.44,64.21,64.26,72500.0,64.21,64.44,64.21,64.26,72500.0
2015-03-23 11:40:00,64.24,64.26,63.91,63.93,73100.0,64.24,64.26,63.91,63.93,73100.0
2015-03-23 11:50:00,63.95,64.2,63.85,64.17,51100.0,63.95,64.2,63.85,64.17,51100.0
2015-03-23 12:00:00,64.17,64.22,64.0,64.0,41400.0,64.17,64.22,64.0,64.0,41400.0
2015-03-23 12:10:00,64.0,64.0,63.72,63.78,46700.0,64.0,64.0,63.72,63.78,46700.0
2015-03-23 12:20:00,63.78,63.79,63.71,63.75,45600.0,63.78,63.79,63.71,63.75,45600.0
2015-03-23 12:30:00,63.75,63.9,63.59,63.59,46000.0,63.75,63.9,63.59,63.59,46000.0
2015-03-23 12:40:00,63.6,63.8,63.6,63.64,29400.0,63.6,63.8,63.6,63.64,29400.0
2015-03-23 12:50:00,63.67,63.77,63.6,63.63,18900.0,63.67,63.77,63.6,63.63,18900.0
2015-03-23 13:00:00,63.63,63.83,63.62,63.78,32900.0,63.63,63.83,63.62,63.78,32900.0
2015-03-23 13:10:00,63.8,63.81,63.69,63.78,29600.0,63.8,63.81,63.69,63.78,29600.0
2015-03-23 13:20:00,63.82,63.99,63.74,63.99,26200.0,63.82,63.99,63.74,63.99,26200.0
2015-03-23 13:30:00,63.96,63.98,63.82,63.97,60800.0,63.96,63.98,63.82,63.97,60800.0
2015-03-23 13:40:00,63.96,64.03,63.91,63.96,55400.0,63.96,64.03,63.91,63.96,55400.0
2015-03-23 13:50:00,63.98,64.09,63.66,63.68,53600.0,63.98,64.09,63.66,63.68,53600.0
2015-03-23 14:00:00,63.7,63.72,63.45,63.51,68000.0,63.7,63.72,63.45,63.51,68000.0
2015-03-23 14:10:00,63.55,63.64,63.43,63.61,46400.0,63.55,63.64,63.43,63.61,46400.0
2015-03-23 14:20:00,63.62,63.75,63.58,63.73,50600.0,63.62,63.75,63.58,63.73,50600.0
2015-03-23 14:30:00,63.72,63.81,63.66,63.76,36200.0,63.72,63.81,63.66,63.76,36200.0
2015-03-23 14:40:00,63.77,63.93,63.73,63.8,29800.0,63.77,63.93,63.73,63.8,29800.0
2015-03-23 14:50:00,63.8,63.95,63.77,63.92,33200.0,63.8,63.95,63.77,63.92,33200.0
2015-03-23 15:00:00,63.91,64.03,63.8,63.91,43000.0,63.91,64.03,63.8,63.91,43000.0
2015-03-23 15:10:00,63.86,63.86,63.71,63.77,41500.0,63.86,63.86,63.71,63.77,41500.0
2015-03-23 15:20:00,63.76,63.91,63.76,63.88,42100.0,63.76,63.91,63.76,63.88,42100.0
2015-03-23 15:30:00,63.89,63.98,63.87,63.93,66800.0,63.89,63.98,63.87,63.93,66800.0
2015-03-23 15:40:00,63.93,63.94,63.81,63.85,77600.0,63.93,63.94,63.81,63.85,77600.0
2015-03-23 15:50:00,63.84,63.85,63.71,63.71,153000.0,63.84,63.85,63.71,63.71,153000.0
2015-03-24 09:30:00,63.31,64.1,63.17,63.93,106800.0,63.31,64.1,63.17,63.93,106800.0
2015-03-24 09:40:00,63.9,64.24,63.83,63.83,63200.0,63.9,64.24,63.83,63.83,63200.0
2015-03-24 09:50:00,63.84,63.91,63.77,63.9,45800.0,63.84,63.91,63.77,63.9,45800.0
2015-03-24 10:00:00,63.89,64.26,63.88,64.26,75400.0,63.89,64.26,63.88,64.26,75400.0
2015-03-24 10:10:00,64.27,64.36,64.2,64.21,57000.0,64.27,64.36,64.2,64.21,57000.0
2015-03-24 10:20:00,64.22,64.24,64.04,64.05,48900.0,64.22,64.24,64.04,64.05,48900.0
2015-03-24 10:30:00,64.06,64.07,63.81,63.82,44200.0,64.06,64.07,63.81,63.82,44200.0
2015-03-24 10:40:00,63.84,63.9,63.69,63.72,41000.0,63.84,63.9,63.69,63.72,41000.0
2015-03-24 10:50:00,63.72,63.75,63.55,63.6,35700.0,63.72,63.75,63.55,63.6,35700.0
2015-03-24 11:00:00,63.6,63.61,63.49,63.51,49600.0,63.6,63.61,63.49,63.51,49600.0
2015-03-24 11:10:00,63.52,63.6,63.41,63.51,54300.0,63.52,63.6,63.41,63.51,54300.0
2015-03-24 11:20:00,63.51,63.53,63.34,63.52,49300.0,63.51,63.53,63.34,63.52,49300.0
2015-03-24 11:30:00,63.52,63.6,63.5,63.55,40900.0,63.52,63.6,63.5,63.55,40900.0
2015-03-24 11:40:00,63.55,63.87,63.54,63.77,40200.0,63.55,63.87,63.54,63.77,40200.0
2015-03-24 11:50:00,63.75,63.83,63.55,63.77,39700.0,63.75,63.83,63.55,63.77,39700.0
2015-03-24 12:00:00,63.77,63.88,63.66,63.85,47100.0,63.77,63.88,63.66,63.85,47100.0
2015-03-24 12:10:00,63.85,63.9,63.77,63.9,14400.0,63.85,63.9,63.77,63.9,14400.0
2015-03-24 12:20:00,63.89,64.0,63.86,63.86,28400.0,63.89,64.0,63.86,63.86,28400.0
2015-03-24 12:30:00,63.84,63.86,63.62,63.73,24600.0,63.84,63.86,63.62,63.73,24600.0
2015-03-24 12:40:00,63.74,63.79,63.69,63.7,35800.0,63.74,63.79,63.69,63.7,35800.0
2015-03-24 12:50:00,63.7,63.73,63.61,63.61,35400.0,63.7,63.73,63.61,63.61,35400.0
2015-03-24 13:00:00,63.61,63.7,63.54,63.68,72600.0,63.61,63.7,63.54,63.68,72600.0
2015-03-24 13:10:00,63.68,63.74,63.67,63.69,14600.0,63.68,63.74,63.67,63.69,14600.0
2015-03-24 13:20:00,63.69,63.71,63.6,63.63,16500.0,63.69,63.71,63.6,63.63,16500.0
2015-03-24 13:30:00,63.65,63.65,63.45,63.45,28300.0,63.65,63.65,63.45,63.45,28300.0
2015-03-24 13:40:00,63.47,63.53,63.45,63.49,20800.0,63.47,63.53,63.45,63.49,20800.0
2015-03-24 13:50:00,63.51,63.7,63.49,63.68,22100.0,63.51,63.7,63.49,63.68,22100.0
2015-03-24 14:00:00,63.69,63.71,63.52,63.53,26000.0,63.69,63.71,63.52,63.53,26000.0
2015-03-24 14:10:00,63.54,63.62,63.51,63.51,19300.0,63.54,63.62,63.51,63.51,19300.0
2015-03-24 14:20:00,63.5,63.68,63.45,63.68,21300.0,63.5,63.68,63.45,63.68,21300.0
2015-03-24 14:30:00,63.66,63.78,63.65,63.7,32000.0,63.66,63.78,63.65,63.7,32000.0
2015-03-24 14:40:00,63.67,63.71,63.63,63.64,22700.0,63.67,63.71,63.63,63.64,22700.0
2015-03-24 14:50:00,63.63,63.71,63.63,63.7,24600.0,63.63,63.71,63.63,63.7,24600.0
2015-03-24 15:00:00,63.69,63.82,63.63,63.66,42500.0,63.69,63.82,63.63,63.66,42500.0
2015-03-24 15:10:00,63.68,63.87,63.68,63.83,34500.0,63.68,63.87,63.68,63.83,34500.0
2015-03-24 15:20:00,63.83,63.83,63.63,63.63,40600.0,63.83,63.83,63.63,63.63,40600.0
2015-03-24 15:30:00,63.63,63.75,63.58,63.67,70400.0,63.63,63.75,63.58,63.67,70400.0
2015-03-24 15:40:00,63.67,63.67,63.4,63.49,113300.0,63.67,63.67,63.4,63.49,113300.0
2015-03-24 15:50:00,63.49,63.49,63.26,63.29,194700.0,63.49,63.49,63.26,63.29,194700.0
2015-03-25 09:30:00,63.3,63.4,62.26,62.73,139800.0,63.3,63.4,62.26,62.73,139800.0
2015-03-25 09:40:00,62.73,62.78,62.46,62.48,65700.0,62.73,62.78,62.46,62.48,65700.0
2015-03-25 09:50:00,62.5,62.7,62.5,62.58,47500.0,62.5,62.7,62.5,62.58,47500.0
2015-03-25 10:00:00,62.59,62.61,62.46,62.46,76500.0,62.59,62.61,62.46,62.46,76500.0
2015-03-25 10:10:00,62.47,62.51,62.37,62.46,99000.0,62.47,62.51,62.37,62.46,99000.0
2015-03-25 10:20:00,62.47,62.62,62.4,62.41,100900.0,62.47,62.62,62.4,62.41,100900.0
2015-03-25 10:30:00,62.41,62.62,62.36,62.58,54100.0,62.41,62.62,62.36,62.58,54100.0
2015-03-25 10:40:00,62.57,62.61,62.44,62.44,50600.0,62.57,62.61,62.44,62.44,50600.0
2015-03-25 10:50:00,62.45,62.47,62.2,62.22,91200.0,62.45,62.47,62.2,62.22,91200.0
2015-03-25 11:00:00,62.22,62.51,62.2,62.38,87400.0,62.22,62.51,62.2,62.38,87400.0
2015-03-25 11:10:00,62.38,62.39,62.24,62.28,51000.0,62.38,62.39,62.24,62.28,51000.0
2015-03-25 11:20:00,62.29,62.3,62.15,62.18,63300.0,62.29,62.3,62.15,62.18,63300.0
2015-03-25 11:30:00,62.19,62.19,61.96,61.96,97500.0,62.19,62.19,61.96,61.96,97500.0
2015-03-25 11:40:00,61.96,62.0,61.86,61.97,90100.0,61.96,62.0,61.86,61.97,90100.0
2015-03-25 11:50:00,61.99,62.18,61.99,62.1,44800.0,61.99,62.18,61.99,62.1,44800.0
2015-03-25 12:00:00,62.11,62.11,62.01,62.05,40100.0,62.11,62.11,62.01,62.05,40100.0
2015-03-25 12:10:00,62.03,62.07,61.95,62.07,53900.0,62.03,62.07,61.95,62.07,53900.0
2015-03-25 12:20:00,62.08,62.09,61.76,61.79,71100.0,62.08,62.09,61.76,61.79,71100.0
2015-03-25 12:30:00,61.78,61.86,61.72,61.75,62500.0,61.78,61.86,61.72,61.75,62500.0
2015-03-25 12:40:00,61.75,61.89,61.68,61.74,89700.0,61.75,61.89,61.68,61.74,89700.0
2015-03-25 12:50:00,61.75,61.95,61.74,61.93,47500.0,61.75,61.95,61.74,61.93,47500.0
2015-03-25 13:00:00,61.92,62.06,61.88,61.89,54900.0,61.92,62.06,61.88,61.89,54900.0
2015-03-25 13:10:00,61.89,61.9,61.73,61.81,71000.0,61.89,61.9,61.73,61.81,71000.0
2015-03-25 13:20:00,61.82,61.97,61.69,61.86,79200.0,61.82,61.97,61.69,61.86,79200.0
2015-03-25 13:30:00,61.86,61.88,61.72,61.73,38000.0,61.86,61.88,61.72,61.73,38000.0
2015-03-25 13:40:00,61.73,61.94,61.69,61.75,79600.0,61.73,61.94,61.69,61.75,79600.0
2015-03-25 13:50:00,61.75,61.97,61.74,61.75,79500.0,61.75,61.97,61.74,61.75,79500.0
2015-03-25 14:00:00,61.75,61.91,61.68,61.69,96400.0,61.75,61.91,61.68,61.69,96400.0
2015-03-25 14:10:00,61.7,61.71,61.44,61.44,65600.0,61.7,61.71,61.44,61.44,65600.0
2015-03-25 14:20:00,61.44,61.69,61.37,61.61,77700.0,61.44,61.69,61.37,61.61,77700.0
2015-03-25 14:30:00,61.61,61.78,61.58,61.6,68700.0,61.61,61.78,61.58,61.6,68700.0
2015-03-25 14:40:00,61.59,61.66,61.41,61.65,76600.0,61.59,61.66,61.41,61.65,76600.0
2015-03-25 14:50:00,61.65,61.7,61.27,61.29,122900.0,61.65,61.7,61.27,61.29,122900.0
2015-03-25 15:00:00,61.3,61.38,61.15,61.17,94000.0,61.3,61.38,61.15,61.17,94000.0
2015-03-25 15:10:00,61.16,61.21,61.01,61.03,135900.0,61.16,61.21,61.01,61.03,135900.0
2015-03-25 15:20:00,61.03,61.08,60.95,61.07,141000.0,61.03,61.08,60.95,61.07,141000.0
2015-03-25 15:30:00,61.08,61.25,60.98,60.99,165600.0,61.08,61.25,60.98,60.99,165600.0
2015-03-25 15:40:00,60.99,61.07,60.92,60.93,200100.0,60.99,61.07,60.92,60.93,200100.0
2015-03-25 15:50:00,60.93,61.0,60.69,60.92,389600.0,60.93,61.0,60.69,60.92,389600.0
2015-03-26 09:30:00,62.54,63.89,61.8,62.03,732000.0,62.54,63.89,61.8,62.03,732000.0
2015-03-26 09:40:00,62.04,63.66,62.0,63.39,408500.0,62.04,63.66,62.0,63.39,408500.0
2015-03-26 09:50:00,63.42,63.97,63.14,63.47,320000.0,63.42,63.97,63.14,63.47,320000.0
2015-03-26 10:00:00,63.44,63.75,62.9,63.0,200200.0,63.44,63.75,62.9,63.0,200200.0
2015-03-26 10:10:00,62.94,63.36,62.71,62.79,137100.0,62.94,63.36,62.71,62.79,137100.0
2015-03-26 10:20:00,62.86,63.2,62.76,63.0,129100.0,62.86,63.2,62.76,63.0,129100.0
2015-03-26 10:30:00,62.99,63.73,62.97,63.72,173200.0,62.99,63.73,62.97,63.72,173200.0
2015-03-26 10:40:00,63.65,64.86,63.63,64.68,354000.0,63.65,64.86,63.63,64.68,354000.0
2015-03-26 10:50:00,64.74,64.98,64.16,64.85,230900.0,64.74,64.98,64.16,64.85,230900.0
2015-03-26 11:00:00,64.85,65.39,64.71,65.08,239300.0,64.85,65.39,64.71,65.08,239300.0
2015-03-26 11:10:00,65.04,65.25,64.96,65.09,150200.0,65.04,65.25,64.96,65.09,150200.0
2015-03-26 11:20:00,65.05,65.38,64.86,65.37,148600.0,65.05,65.38,64.86,65.37,148600.0
2015-03-26 11:30:00,65.38,65.94,65.17,65.58,198300.0,65.38,65.94,65.17,65.58,198300.0
2015-03-26 11:40:00,65.6,65.88,65.54,65.86,140800.0,65.6,65.88,65.54,65.86,140800.0
2015-03-26 11:50:00,65.85,66.4,65.71,66.28,214000.0,65.85,66.4,65.71,66.28,214000.0
2015-03-26 12:00:00,66.26,66.89,66.19,66.43,356200.0,66.26,66.89,66.19,66.43,356200.0
2015-03-26 12:10:00,66.43,66.48,66.15,66.33,110900.0,66.43,66.48,66.15,66.33,110900.0
2015-03-26 12:20:00,66.31,66.31,65.4,65.58,257900.0,66.31,66.31,65.4,65.58,257900.0
2015-03-26 12:30:00,65.58,65.64,65.42,65.46,97900.0,65.58,65.64,65.42,65.46,97900.0
2015-03-26 12:40:00,65.47,65.9,65.32,65.83,140100.0,65.47,65.9,65.32,65.83,140100.0
2015-03-26 12:50:00,65.85,66.17,65.75,66.02,100400.0,65.85,66.17,65.75,66.02,100400.0
2015-03-26 13:00:00,66.04,66.08,65.42,65.56,113200.0,66.04,66.08,65.42,65.56,113200.0
2015-03-26 13:10:00,65.56,65.64,65.3,65.36,67300.0,65.56,65.64,65.3,65.36,67300.0
2015-03-26 13:20:00,65.35,65.7,65.14,65.67,98400.0,65.35,65.7,65.14,65.67,98400.0
2015-03-26 13:30:00,65.68,65.84,65.44,65.52,141500.0,65.68,65.84,65.44,65.52,141500.0
2015-03-26 13:40:00,65.53,65.62,65.33,65.4,95800.0,65.53,65.62,65.33,65.4,95800.0
2015-03-26 13:50:00,65.42,65.53,64.71,64.87,211900.0,65.42,65.53,64.71,64.87,211900.0
2015-03-26 14:00:00,64.8,65.23,64.79,64.91,118500.0,64.8,65.23,64.79,64.91,118500.0
2015-03-26 14:10:00,64.92,64.93,64.29,64.65,213100.0,64.92,64.93,64.29,64.65,213100.0
2015-03-26 14:20:00,64.61,64.97,64.6,64.84,140100.0,64.61,64.97,64.6,64.84,140100.0
2015-03-26 14:30:00,64.83,65.0,64.8,64.97,118000.0,64.83,65.0,64.8,64.97,118000.0
2015-03-26 14:40:00,64.99,65.01,64.84,64.86,79300.0,64.99,65.01,64.84,64.86,79300.0
2015-03-26 14:50:00,64.86,64.99,64.83,64.87,92500.0,64.86,64.99,64.83,64.87,92500.0
2015-03-26 15:00:00,64.87,64.93,64.84,64.92,123000.0,64.87,64.93,64.84,64.92,123000.0
2015-03-26 15:10:00,64.93,64.93,64.54,64.64,147700.0,64.93,64.93,64.54,64.64,147700.0
2015-03-26 15:20:00,64.62,64.79,64.47,64.77,134200.0,64.62,64.79,64.47,64.77,134200.0
2015-03-26 15:30:00,64.77,64.86,64.38,64.38,167600.0,64.77,64.86,64.38,64.38,167600.0
2015-03-26 15:40:00,64.37,64.39,64.08,64.08,217800.0,64.37,64.39,64.08,64.08,217800.0
2015-03-26 15:50:00,64.08,64.16,63.77,63.96,426200.0,64.08,64.16,63.77,63.96,426200.0
2015-03-27 09:30:00,63.74,64.28,63.35,63.87,173000.0,63.74,64.28,63.35,63.87,173000.0
2015-03-27 09:40:00,63.85,64.29,63.69,64.29,84800.0,63.85,64.29,63.69,64.29,84800.0
2015-03-27 09:50:00,64.31,64.5,63.97,64.36,101500.0,64.31,64.5,63.97,64.36,101500.0
2015-03-27 10:00:00,64.35,64.43,63.91,64.12,103600.0,64.35,64.43,63.91,64.12,103600.0
2015-03-27 10:10:00,64.11,64.16,63.52,63.6,95600.0,64.11,64.16,63.52,63.6,95600.0
2015-03-27 10:20:00,63.6,63.92,63.43,63.71,106900.0,63.6,63.92,63.43,63.71,106900.0
2015-03-27 10:30:00,63.71,63.76,63.41,63.61,64700.0,63.71,63.76,63.41,63.61,64700.0
2015-03-27 10:40:00,63.61,63.66,63.1,63.13,77400.0,63.61,63.66,63.1,63.13,77400.0
2015-03-27 10:50:00,63.15,63.29,62.99,63.07,124900.0,63.15,63.29,62.99,63.07,124900.0
2015-03-27 11:00:00,63.07,63.08,62.63,62.74,122400.0,63.07,63.08,62.63,62.74,122400.0
2015-03-27 11:10:00,62.74,63.19,62.65,62.87,155000.0,62.74,63.19,62.65,62.87,155000.0
2015-03-27 11:20:00,62.82,62.9,62.72,62.72,44400.0,62.82,62.9,62.72,62.72,44400.0
2015-03-27 11:30:00,62.72,63.06,62.7,63.01,78700.0,62.72,63.06,62.7,63.01,78700.0
2015-03-27 11:40:00,63.04,63.36,63.0,63.32,41700.0,63.04,63.36,63.0,63.32,41700.0
2015-03-27 11:50:00,63.32,63.33,63.0,63.09,52900.0,63.32,63.33,63.0,63.09,52900.0
2015-03-27 12:00:00,63.06,63.26,63.05,63.08,37300.0,63.06,63.26,63.05,63.08,37300.0
2015-03-27 12:10:00,63.06,63.34,63.05,63.25,37400.0,63.06,63.34,63.05,63.25,37400.0
2015-03-27 12:20:00,63.25,63.31,63.18,63.27,31100.0,63.25,63.31,63.18,63.27,31100.0
2015-03-27 12:30:00,63.31,63.42,63.27,63.35,28200.0,63.31,63.42,63.27,63.35,28200.0
2015-03-27 12:40:00,63.34,63.43,63.3,63.32,36600.0,63.34,63.43,63.3,63.32,36600.0
2015-03-27 12:50:00,63.33,63.61,63.33,63.49,35800.0,63.33,63.61,63.33,63.49,35800.0
2015-03-27 13:00:00,63.48,63.67,63.37,63.61,42000.0,63.48,63.67,63.37,63.61,42000.0
2015-03-27 13:10:00,63.61,63.66,63.51,63.52,33400.0,63.61,63.66,63.51,63.52,33400.0
2015-03-27 13:20:00,63.52,63.89,63.52,63.81,52100.0,63.52,63.89,63.52,63.81,52100.0
2015-03-27 13:30:00,63.8,64.19,63.74,63.9,63400.0,63.8,64.19,63.74,63.9,63400.0
2015-03-27 13:40:00,63.92,63.93,63.71,63.86,39200.0,63.92,63.93,63.71,63.86,39200.0
2015-03-27 13:50:00,63.87,64.04,63.87,63.99,30100.0,63.87,64.04,63.87,63.99,30100.0
2015-03-27 14:00:00,64.0,64.22,63.99,64.09,51900.0,64.0,64.22,63.99,64.09,51900.0
2015-03-27 14:10:00,64.06,64.14,63.98,64.03,38200.0,64.06,64.14,63.98,64.03,38200.0
2015-03-27 14:20:00,64.04,64.09,63.95,64.03,42400.0,64.04,64.09,63.95,64.03,42400.0
2015-03-27 14:30:00,64.03,64.04,63.86,63.96,31000.0,64.03,64.04,63.86,63.96,31000.0
2015-03-27 14:40:00,63.97,64.21,63.94,64.14,41700.0,63.97,64.21,63.94,64.14,41700.0
2015-03-27 14:50:00,64.15,64.27,64.04,64.17,28100.0,64.15,64.27,64.04,64.17,28100.0
2015-03-27 15:00:00,64.15,64.19,64.09,64.11,50500.0,64.15,64.19,64.09,64.11,50500.0
2015-03-27 15:10:00,64.1,64.11,64.03,64.11,37000.0,64.1,64.11,64.03,64.11,37000.0
2015-03-27 15:20:00,64.12,64.21,63.99,64.13,52200.0,64.12,64.21,63.99,64.13,52200.0
2015-03-27 15:30:00,64.12,64.39,64.1,64.36,88300.0,64.12,64.39,64.1,64.36,88300.0
2015-03-27 15:40:00,64.35,64.43,64.25,64.34,107800.0,64.35,64.43,64.25,64.34,107800.0
2015-03-27 15:50:00,64.35,64.47,64.21,64.3,143800.0,64.35,64.47,64.21,64.3,143800.0
2015-03-30 09:30:00,64.43,65.57,64.43,65.5,123100.0,64.43,65.57,64.43,65.5,123100.0
2015-03-30 09:40:00,65.54,65.75,65.28,65.48,110200.0,65.54,65.75,65.28,65.48,110200.0
2015-03-30 09:50:00,65.48,65.6,65.35,65.6,37800.0,65.48,65.6,65.35,65.6,37800.0
2015-03-30 10:00:00,65.6,65.85,65.6,65.65,92300.0,65.6,65.85,65.6,65.65,92300.0
2015-03-30 10:10:00,65.64,65.75,65.48,65.53,48200.0,65.64,65.75,65.48,65.53,48200.0
2015-03-30 10:20:00,65.49,65.69,65.43,65.56,47200.0,65.49,65.69,65.43,65.56,47200.0
2015-03-30 10:30:00,65.57,65.72,65.47,65.47,77800.0,65.57,65.72,65.47,65.47,77800.0
2015-03-30 10:40:00,65.47,65.51,65.23,65.27,23200.0,65.47,65.51,65.23,65.27,23200.0
2015-03-30 10:50:00,65.27,65.41,65.11,65.14,31700.0,65.27,65.41,65.11,65.14,31700.0
2015-03-30 11:00:00,65.16,65.18,65.01,65.03,22600.0,65.16,65.18,65.01,65.03,22600.0
2015-03-30 11:10:00,65.04,65.2,64.93,65.12,31900.0,65.04,65.2,64.93,65.12,31900.0
2015-03-30 11:20:00,65.08,65.1,64.74,64.74,28800.0,65.08,65.1,64.74,64.74,28800.0
2015-03-30 11:30:00,64.72,65.05,64.72,65.03,57200.0,64.72,65.05,64.72,65.03,57200.0
2015-03-30 11:40:00,65.03,65.15,64.98,65.09,17000.0,65.03,65.15,64.98,65.09,17000.0
2015-03-30 11:50:00,65.07,65.14,64.93,65.08,14600.0,65.07,65.14,64.93,65.08,14600.0
2015-03-30 12:00:00,65.07,65.15,64.95,64.96,11000.0,65.07,65.15,64.95,64.96,11000.0
2015-03-30 12:10:00,64.95,65.03,64.89,65.0,25500.0,64.95,65.03,64.89,65.0,25500.0
2015-03-30 12:20:00,65.0,65.21,65.0,65.12,42600.0,65.0,65.21,65.0,65.12,42600.0
2015-03-30 12:30:00,65.18,65.3,65.17,65.2,21500.0,65.18,65.3,65.17,65.2,21500.0
2015-03-30 12:40:00,65.22,65.37,65.21,65.37,29400.0,65.22,65.37,65.21,65.37,29400.0
2015-03-30 12:50:00,65.4,65.44,65.25,65.42,29900.0,65.4,65.44,65.25,65.42,29900.0
2015-03-30 13:00:00,65.4,65.5,65.35,65.35,21400.0,65.4,65.5,65.35,65.35,21400.0
2015-03-30 13:10:00,65.37,65.37,65.1,65.2,31100.0,65.37,65.37,65.1,65.2,31100.0
2015-03-30 13:20:00,65.22,65.34,65.2,65.25,24300.0,65.22,65.34,65.2,65.25,24300.0
2015-03-30 13:30:00,65.24,65.25,65.12,65.21,16400.0,65.24,65.25,65.12,65.21,16400.0
2015-03-30 13:40:00,65.2,65.3,65.15,65.21,13500.0,65.2,65.3,65.15,65.21,13500.0
2015-03-30 13:50:00,65.19,65.34,65.16,65.34,17300.0,65.19,65.34,65.16,65.34,17300.0
2015-03-30 14:00:00,65.33,65.34,65.03,65.03,17800.0,65.33,65.34,65.03,65.03,17800.0
2015-03-30 14:10:00,65.04,65.23,65.03,65.15,36800.0,65.04,65.23,65.03,65.15,36800.0
2015-03-30 14:20:00,65.14,65.23,65.02,65.14,21000.0,65.14,65.23,65.02,65.14,21000.0
2015-03-30 14:30:00,65.12,65.13,65.03,65.04,24100.0,65.12,65.13,65.03,65.04,24100.0
2015-03-30 14:40:00,65.05,65.08,64.73,64.85,69500.0,65.05,65.08,64.73,64.85,69500.0
2015-03-30 14:50:00,64.83,64.85,64.61,64.81,38100.0,64.83,64.85,64.61,64.81,38100.0
2015-03-30 15:00:00,64.81,64.91,64.78,64.91,26900.0,64.81,64.91,64.78,64.91,26900.0
2015-03-30 15:10:00,64.93,64.93,64.77,64.85,45000.0,64.93,64.93,64.77,64.85,45000.0
2015-03-30 15:20:00,64.85,64.86,64.77,64.82,29100.0,64.85,64.86,64.77,64.82,29100.0
2015-03-30 15:30:00,64.81,64.94,64.79,64.87,35800.0,64.81,64.94,64.79,64.87,35800.0
2015-03-30 15:40:00,64.86,64.98,64.8,64.88,73700.0,64.86,64.98,64.8,64.88,73700.0
2015-03-30 15:50:00,64.88,64.88,64.78,64.83,109100.0,64.88,64.88,64.78,64.83,109100.0
2015-03-31 09:30:00,65.5,65.56,65.08,65.09,104200.0,65.5,65.56,65.08,65.09,104200.0
2015-03-31 09:40:00,65.09,65.09,64.68,64.78,95200.0,65.09,65.09,64.68,64.78,95200.0
2015-03-31 09:50:00,64.77,65.03,64.7,64.97,43900.0,64.77,65.03,64.7,64.97,43900.0
2015-03-31 10:00:00,64.97,65.14,64.92,64.94,53000.0,64.97,65.14,64.92,64.94,53000.0
2015-03-31 10:10:00,64.93,65.1,64.91,64.97,40100.0,64.93,65.1,64.91,64.97,40100.0
2015-03-31 10:20:00,65.0,65.08,64.87,64.99,34700.0,65.0,65.08,64.87,64.99,34700.0
2015-03-31 10:30:00,64.97,65.0,64.9,64.96,22800.0,64.97,65.0,64.9,64.96,22800.0
2015-03-31 10:40:00,64.97,64.97,64.9,64.92,27100.0,64.97,64.97,64.9,64.92,27100.0
2015-03-31 10:50:00,64.92,65.18,64.88,65.17,26300.0,64.92,65.18,64.88,65.17,26300.0
2015-03-31 11:00:00,65.17,65.26,65.06,65.2,43700.0,65.17,65.26,65.06,65.2,43700.0
2015-03-31 11:10:00,65.16,65.39,65.14,65.33,41600.0,65.16,65.39,65.14,65.33,41600.0
2015-03-31 11:20:00,65.34,65.34,65.08,65.08,24500.0,65.34,65.34,65.08,65.08,24500.0
2015-03-31 11:30:00,65.07,65.08,64.95,64.99,20900.0,65.07,65.08,64.95,64.99,20900.0
2015-03-31 11:40:00,64.98,65.11,64.86,65.11,32300.0,64.98,65.11,64.86,65.11,32300.0
2015-03-31 11:50:00,65.12,65.14,64.93,64.93,18100.0,65.12,65.14,64.93,64.93,18100.0
2015-03-31 12:00:00,64.9,64.98,64.8,64.9,47200.0,64.9,64.98,64.8,64.9,47200.0
2015-03-31 12:10:00,64.9,64.97,64.85,64.93,19900.0,64.9,64.97,64.85,64.93,19900.0
2015-03-31 12:20:00,64.94,65.0,64.93,64.94,16300.0,64.94,65.0,64.93,64.94,16300.0
2015-03-31 12:30:00,64.94,64.97,64.9,64.93,13500.0,64.94,64.97,64.9,64.93,13500.0
2015-03-31 12:40:00,64.93,64.97,64.89,64.91,19500.0,64.93,64.97,64.89,64.91,19500.0
2015-03-31 12:50:00,64.9,65.03,64.9,65.03,16800.0,64.9,65.03,64.9,65.03,16800.0
2015-03-31 13:00:00,65.02,65.03,64.85,64.85,19300.0,65.02,65.03,64.85,64.85,19300.0
2015-03-31 13:10:00,64.89,64.99,64.85,64.97,12200.0,64.89,64.99,64.85,64.97,12200.0
2015-03-31 13:20:00,64.96,64.98,64.9,64.95,14400.0,64.96,64.98,64.9,64.95,14400.0
2015-03-31 13:30:00,64.94,65.09,64.94,65.05,16000.0,64.94,65.09,64.94,65.05,16000.0
2015-03-31 13:40:00,65.04,65.07,64.98,65.02,13100.0,65.04,65.07,64.98,65.02,13100.0
2015-03-31 13:50:00,65.02,65.03,64.89,64.96,10300.0,65.02,65.03,64.89,64.96,10300.0
2015-03-31 14:00:00,64.98,65.05,64.98,65.05,11000.0,64.98,65.05,64.98,65.05,11000.0
2015-03-31 14:10:00,65.05,65.06,64.75,64.75,27000.0,65.05,65.06,64.75,64.75,27000.0
2015-03-31 14:20:00,64.76,64.82,64.72,64.75,24700.0,64.76,64.82,64.72,64.75,24700.0
2015-03-31 14:30:00,64.74,64.75,64.57,64.58,27000.0,64.74,64.75,64.57,64.58,27000.0
2015-03-31 14:40:00,64.57,64.6,64.5,64.58,28200.0,64.57,64.6,64.5,64.58,28200.0
2015-03-31 14:50:00,64.56,64.6,64.51,64.53,29100.0,64.56,64.6,64.51,64.53,29100.0
2015-03-31 15:00:00,64.52,64.52,64.42,64.42,37000.0,64.52,64.52,64.42,64.42,37000.0
2015-03-31 15:10:00,64.44,64.46,64.29,64.29,44000.0,64.44,64.46,64.29,64.29,44000.0
2015-03-31 15:20:00,64.29,64.32,64.15,64.21,35800.0,64.29,64.32,64.15,64.21,35800.0
2015-03-31 15:30:00,64.19,64.22,64.05,64.18,44900.0,64.19,64.22,64.05,64.18,44900.0
2015-03-31 15:40:00,64.18,64.42,64.16,64.36,75900.0,64.18,64.42,64.16,64.36,75900.0
2015-03-31 15:50:00,64.32,64.36,64.01,64.02,211500.0,64.32,64.36,64.01,64.02,211500.0
2015-04-01 09:30:00,64.3,64.3,63.6,63.69,58100.0,64.3,64.3,63.6,63.69,58100.0
2015-04-01 09:40:00,63.68,63.68,62.9,62.94,68300.0,63.68,63.68,62.9,62.94,68300.0
2015-04-01 09:50:00,62.91,63.08,62.62,63.03,86100.0,62.91,63.08,62.62,63.03,86100.0
2015-04-01 10:00:00,63.07,63.22,63.0,63.13,73600.0,63.07,63.22,63.0,63.13,73600.0
2015-04-01 10:10:00,63.12,63.29,63.04,63.28,46800.0,63.12,63.29,63.04,63.28,46800.0
2015-04-01 10:20:00,63.29,63.48,63.25,63.31,39800.0,63.29,63.48,63.25,63.31,39800.0
2015-04-01 10:30:00,63.31,63.42,63.24,63.38,32600.0,63.31,63.42,63.24,63.38,32600.0
2015-04-01 10:40:00,63.35,63.62,63.28,63.3,31000.0,63.35,63.62,63.28,63.3,31000.0
2015-04-01 10:50:00,63.31,63.35,63.1,63.13,36800.0,63.31,63.35,63.1,63.13,36800.0
2015-04-01 11:00:00,63.17,63.42,63.17,63.25,25300.0,63.17,63.42,63.17,63.25,25300.0
2015-04-01 11:10:00,63.21,63.25,63.11,63.12,24700.0,63.21,63.25,63.11,63.12,24700.0
2015-04-01 11:20:00,63.12,63.21,63.02,63.18,49500.0,63.12,63.21,63.02,63.18,49500.0
2015-04-01 11:30:00,63.18,63.39,63.17,63.36,24000.0,63.18,63.39,63.17,63.36,24000.0
2015-04-01 11:40:00,63.33,63.5,63.27,63.41,19100.0,63.33,63.5,63.27,63.41,19100.0
2015-04-01 11:50:00,63.43,63.56,63.4,63.47,21500.0,63.43,63.56,63.4,63.47,21500.0
2015-04-01 12:00:00,63.49,63.6,63.46,63.55,17800.0,63.49,63.6,63.46,63.55,17800.0
2015-04-01 12:10:00,63.56,63.58,63.46,63.47,27400.0,63.56,63.58,63.46,63.47,27400.0
2015-04-01 12:20:00,63.46,63.46,63.25,63.35,10800.0,63.46,63.46,63.25,63.35,10800.0
2015-04-01 12:30:00,63.35,63.35,63.11,63.19,9000.0,63.35,63.35,63.11,63.19,9000.0
2015-04-01 12:40:00,63.19,63.28,63.03,63.05,30300.0,63.19,63.28,63.03,63.05,30300.0
2015-04-01 12:50:00,63.05,63.26,63.0,63.21,15600.0,63.05,63.26,63.0,63.21,15600.0
2015-04-01 13:00:00,63.22,63.27,63.11,63.11,18000.0,63.22,63.27,63.11,63.11,18000.0
2015-04-01 13:10:00,63.13,63.17,63.06,63.13,18500.0,63.13,63.17,63.06,63.13,18500.0
2015-04-01 13:20:00,63.14,63.3,63.11,63.29,15900.0,63.14,63.3,63.11,63.29,15900.0
2015-04-01 13:30:00,63.29,63.43,63.29,63.32,10700.0,63.29,63.43,63.29,63.32,10700.0
2015-04-01 13:40:00,63.32,63.34,63.19,63.29,19300.0,63.32,63.34,63.19,63.29,19300.0
2015-04-01 13:50:00,63.29,63.37,63.19,63.21,24100.0,63.29,63.37,63.19,63.21,24100.0
2015-04-01 14:00:00,63.21,63.3,63.17,63.26,23500.0,63.21,63.3,63.17,63.26,23500.0
2015-04-01 14:10:00,63.24,63.25,63.13,63.14,19900.0,63.24,63.25,63.13,63.14,19900.0
2015-04-01 14:20:00,63.13,63.28,63.11,63.17,22900.0,63.13,63.28,63.11,63.17,22900.0
2015-04-01 14:30:00,63.17,63.17,63.03,63.11,23300.0,63.17,63.17,63.03,63.11,23300.0
2015-04-01 14:40:00,63.11,63.11,62.95,63.0,28000.0,63.11,63.11,62.95,63.0,28000.0
2015-04-01 14:50:00,63.01,63.09,63.01,63.07,14500.0,63.01,63.09,63.01,63.07,14500.0
2015-04-01 15:00:00,63.09,63.19,63.06,63.07,22000.0,63.09,63.19,63.06,63.07,22000.0
2015-04-01 15:10:00,63.07,63.19,63.03,63.12,26400.0,63.07,63.19,63.03,63.12,26400.0
2015-04-01 15:20:00,63.13,63.2,63.08,63.12,21000.0,63.13,63.2,63.08,63.12,21000.0
2015-04-01 15:30:00,63.12,63.14,63.02,63.1,67300.0,63.12,63.14,63.02,63.1,67300.0
2015-04-01 15:40:00,63.1,63.11,62.97,63.09,61900.0,63.1,63.11,62.97,63.09,61900.0
2015-04-01 15:50:00,63.1,63.3,62.99,63.11,197000.0,63.1,63.3,62.99,63.11,197000.0
2015-04-02 09:30:00,62.84,63.36,62.77,63.05,43200.0,62.84,63.36,62.77,63.05,43200.0
2015-04-02 09:40:00,63.1,63.36,62.76,63.35,42800.0,63.1,63.36,62.76,63.35,42800.0
2015-04-02 09:50:00,63.35,63.74,63.34,63.59,54200.0,63.35,63.74,63.34,63.59,54200.0
2015-04-02 10:00:00,63.59,64.06,63.59,64.06,40200.0,63.59,64.06,63.59,64.06,40200.0
2015-04-02 10:10:00,64.05,64.06,63.7,63.91,38300.0,64.05,64.06,63.7,63.91,38300.0
2015-04-02 10:20:00,63.89,63.94,63.71,63.91,47000.0,63.89,63.94,63.71,63.91,47000.0
2015-04-02 10:30:00,63.91,63.91,63.77,63.77,32900.0,63.91,63.91,63.77,63.77,32900.0
2015-04-02 10:40:00,63.74,63.82,63.52,63.7,54000.0,63.74,63.82,63.52,63.7,54000.0
2015-04-02 10:50:00,63.68,63.72,63.46,63.48,18000.0,63.68,63.72,63.46,63.48,18000.0
2015-04-02 11:00:00,63.44,63.68,63.39,63.57,30500.0,63.44,63.68,63.39,63.57,30500.0
2015-04-02 11:10:00,63.53,63.6,63.3,63.36,30700.0,63.53,63.6,63.3,63.36,30700.0
2015-04-02 11:20:00,63.31,63.43,63.27,63.31,19400.0,63.31,63.43,63.27,63.31,19400.0
2015-04-02 11:30:00,63.31,63.54,63.31,63.43,20700.0,63.31,63.54,63.31,63.43,20700.0
2015-04-02 11:40:00,63.39,63.49,63.34,63.41,20400.0,63.39,63.49,63.34,63.41,20400.0
2015-04-02 11:50:00,63.44,63.52,63.3,63.33,10000.0,63.44,63.52,63.3,63.33,10000.0
2015-04-02 12:00:00,63.29,63.36,63.15,63.18,18300.0,63.29,63.36,63.15,63.18,18300.0
2015-04-02 12:10:00,63.21,63.25,63.11,63.18,20200.0,63.21,63.25,63.11,63.18,20200.0
2015-04-02 12:20:00,63.16,63.28,63.12,63.2,9700.0,63.16,63.28,63.12,63.2,9700.0
2015-04-02 12:30:00,63.23,63.36,63.17,63.34,25200.0,63.23,63.36,63.17,63.34,25200.0
2015-04-02 12:40:00,63.35,63.39,63.28,63.28,14400.0,63.35,63.39,63.28,63.28,14400.0
2015-04-02 12:50:00,63.29,63.31,63.22,63.24,10800.0,63.29,63.31,63.22,63.24,10800.0
2015-04-02 13:00:00,63.26,63.26,63.13,63.17,17300.0,63.26,63.26,63.13,63.17,17300.0
2015-04-02 13:10:00,63.18,63.34,63.17,63.32,13300.0,63.18,63.34,63.17,63.32,13300.0
2015-04-02 13:20:00,63.34,63.39,63.3,63.38,14100.0,63.34,63.39,63.3,63.38,14100.0
2015-04-02 13:30:00,63.4,63.46,63.35,63.42,12200.0,63.4,63.46,63.35,63.42,12200.0
2015-04-02 13:40:00,63.41,63.46,63.36,63.42,21900.0,63.41,63.46,63.36,63.42,21900.0
2015-04-02 13:50:00,63.44,63.54,63.42,63.49,12900.0,63.44,63.54,63.42,63.49,12900.0
2015-04-02 14:00:00,63.48,63.55,63.35,63.36,13900.0,63.48,63.55,63.35,63.36,13900.0
2015-04-02 14:10:00,63.38,63.49,63.38,63.49,6100.0,63.38,63.49,63.38,63.49,6100.0
2015-04-02 14:20:00,63.51,63.54,63.34,63.43,12400.0,63.51,63.54,63.34,63.43,12400.0
2015-04-02 14:30:00,63.43,63.49,63.36,63.36,4900.0,63.43,63.49,63.36,63.36,4900.0
2015-04-02 14:40:00,63.35,63.35,63.07,63.22,20000.0,63.35,63.35,63.07,63.22,20000.0
2015-04-02 14:50:00,63.25,63.25,63.08,63.17,16500.0,63.25,63.25,63.08,63.17,16500.0
2015-04-02 15:00:00,63.16,63.32,63.13,63.24,24500.0,63.16,63.32,63.13,63.24,24500.0
2015-04-02 15:10:00,63.26,63.27,63.13,63.13,17100.0,63.26,63.27,63.13,63.13,17100.0
2015-04-02 15:20:00,63.13,63.27,63.13,63.24,17200.0,63.13,63.27,63.13,63.24,17200.0
2015-04-02 15:30:00,63.22,63.3,63.16,63.3,31400.0,63.22,63.3,63.16,63.3,31400.0
2015-04-02 15:40:00,63.3,63.42,63.26,63.33,52300.0,63.3,63.42,63.26,63.33,52300.0
2015-04-02 15:50:00,63.35,63.46,63.34,63.35,123100.0,63.35,63.46,63.34,63.35,123100.0
2015-04-06 09:30:00,63.59,63.89,63.4,63.87,93600.0,63.59,63.89,63.4,63.87,93600.0
2015-04-06 09:40:00,63.92,64.49,63.88,64.42,69800.0,63.92,64.49,63.88,64.42,69800.0
2015-04-06 09:50:00,64.43,64.5,64.25,64.36,45600.0,64.43,64.5,64.25,64.36,45600.0
2015-04-06 10:00:00,64.4,64.61,64.29,64.59,67000.0,64.4,64.61,64.29,64.59,67000.0
2015-04-06 10:10:00,64.59,64.87,64.57,64.81,42400.0,64.59,64.87,64.57,64.81,42400.0
2015-04-06 10:20:00,64.83,65.16,64.8,65.12,117100.0,64.83,65.16,64.8,65.12,117100.0
2015-04-06 10:30:00,65.16,65.16,64.81,64.82,43200.0,65.16,65.16,64.81,64.82,43200.0
2015-04-06 10:40:00,64.81,64.97,64.81,64.88,19200.0,64.81,64.97,64.81,64.88,19200.0
2015-04-06 10:50:00,64.86,65.02,64.85,65.01,24400.0,64.86,65.02,64.85,65.01,24400.0
2015-04-06 11:00:00,64.98,65.0,64.81,64.84,42000.0,64.98,65.0,64.81,64.84,42000.0
2015-04-06 11:10:00,64.83,64.84,64.65,64.65,27900.0,64.83,64.84,64.65,64.65,27900.0
2015-04-06 11:20:00,64.63,64.67,64.46,64.57,20100.0,64.63,64.67,64.46,64.57,20100.0
2015-04-06 11:30:00,64.52,64.54,64.46,64.46,10600.0,64.52,64.54,64.46,64.46,10600.0
2015-04-06 11:40:00,64.48,64.55,64.45,64.45,18000.0,64.48,64.55,64.45,64.45,18000.0
2015-04-06 11:50:00,64.44,64.6,64.4,64.6,15200.0,64.44,64.6,64.4,64.6,15200.0
2015-04-06 12:00:00,64.61,64.61,64.55,64.59,10100.0,64.61,64.61,64.55,64.59,10100.0
2015-04-06 12:10:00,64.59,64.75,64.56,64.71,37600.0,64.59,64.75,64.56,64.71,37600.0
2015-04-06 12:20:00,64.71,64.83,64.7,64.74,41700.0,64.71,64.83,64.7,64.74,41700.0
2015-04-06 12:30:00,64.76,64.77,64.58,64.6,9700.0,64.76,64.77,64.58,64.6,9700.0
2015-04-06 12:40:00,64.6,64.64,64.38,64.38,15900.0,64.6,64.64,64.38,64.38,15900.0
2015-04-06 12:50:00,64.38,64.45,64.35,64.41,8900.0,64.38,64.45,64.35,64.41,8900.0
2015-04-06 13:00:00,64.42,64.5,64.36,64.42,40700.0,64.42,64.5,64.36,64.42,40700.0
2015-04-06 13:10:00,64.4,64.45,64.18,64.29,36800.0,64.4,64.45,64.18,64.29,36800.0
2015-04-06 13:20:00,64.28,64.34,64.22,64.34,10800.0,64.28,64.34,64.22,64.34,10800.0
2015-04-06 13:30:00,64.33,64.39,64.29,64.29,15800.0,64.33,64.39,64.29,64.29,15800.0
2015-04-06 13:40:00,64.31,64.42,64.29,64.39,17600.0,64.31,64.42,64.29,64.39,17600.0
2015-04-06 13:50:00,64.4,64.47,64.4,64.46,12800.0,64.4,64.47,64.4,64.46,12800.0
2015-04-06 14:00:00,64.46,64.52,64.45,64.49,15700.0,64.46,64.52,64.45,64.49,15700.0
2015-04-06 14:10:00,64.48,64.58,64.33,64.33,42600.0,64.48,64.58,64.33,64.33,42600.0
2015-04-06 14:20:00,64.35,64.39,64.28,64.28,16800.0,64.35,64.39,64.28,64.28,16800.0
2015-04-06 14:30:00,64.27,64.31,64.18,64.29,15600.0,64.27,64.31,64.18,64.29,15600.0
2015-04-06 14:40:00,64.29,64.43,64.28,64.38,59500.0,64.29,64.43,64.28,64.38,59500.0
2015-04-06 14:50:00,64.39,64.41,64.35,64.36,19400.0,64.39,64.41,64.35,64.36,19400.0
2015-04-06 15:00:00,64.36,64.5,64.31,64.4,220800.0,64.36,64.5,64.31,64.4,220800.0
2015-04-06 15:10:00,64.4,64.5,64.37,64.42,32100.0,64.4,64.5,64.37,64.42,32100.0
2015-04-06 15:20:00,64.42,64.42,64.3,64.3,17400.0,64.42,64.42,64.3,64.3,17400.0
2015-04-06 15:30:00,64.3,64.37,64.22,64.32,22300.0,64.3,64.37,64.22,64.32,22300.0
2015-04-06 15:40:00,64.34,64.41,64.28,64.29,38600.0,64.34,64.41,64.28,64.29,38600.0
2015-04-06 15:50:00,64.29,64.47,64.29,64.42,92800.0,64.29,64.47,64.29,64.42,92800.0
2015-04-07 09:30:00,64.46,64.86,64.28,64.64,26900.0,64.46,64.86,64.28,64.64,26900.0
2015-04-07 09:40:00,64.67,64.7,64.46,64.61,52200.0,64.67,64.7,64.46,64.61,52200.0
2015-04-07 09:50:00,64.63,64.75,64.51,64.51,62700.0,64.63,64.75,64.51,64.51,62700.0
2015-04-07 10:00:00,64.49,64.57,64.13,64.15,14500.0,64.49,64.57,64.13,64.15,14500.0
2015-04-07 10:10:00,64.14,64.43,64.1,64.41,12000.0,64.14,64.43,64.1,64.41,12000.0
2015-04-07 10:20:00,64.43,64.75,64.4,64.7,25100.0,64.43,64.75,64.4,64.7,25100.0
2015-04-07 10:30:00,64.71,64.8,64.65,64.77,8400.0,64.71,64.8,64.65,64.77,8400.0
2015-04-07 10:40:00,64.76,64.86,64.69,64.84,15800.0,64.76,64.86,64.69,64.84,15800.0
2015-04-07 10:50:00,64.84,64.9,64.79,64.89,23200.0,64.84,64.9,64.79,64.89,23200.0
2015-04-07 11:00:00,64.88,64.91,64.72,64.79,24800.0,64.88,64.91,64.72,64.79,24800.0
2015-04-07 11:10:00,64.79,64.98,64.69,64.95,52400.0,64.79,64.98,64.69,64.95,52400.0
2015-04-07 11:20:00,64.94,65.15,64.92,65.09,44900.0,64.94,65.15,64.92,65.09,44900.0
2015-04-07 11:30:00,65.1,65.47,65.1,65.42,123300.0,65.1,65.47,65.1,65.42,123300.0
2015-04-07 11:40:00,65.42,65.55,65.33,65.55,40300.0,65.42,65.55,65.33,65.55,40300.0
2015-04-07 11:50:00,65.55,65.62,65.45,65.52,55700.0,65.55,65.62,65.45,65.52,55700.0
2015-04-07 12:00:00,65.52,65.61,65.49,65.56,37100.0,65.52,65.61,65.49,65.56,37100.0
2015-04-07 12:10:00,65.57,65.69,65.54,65.62,29100.0,65.57,65.69,65.54,65.62,29100.0
2015-04-07 12:20:00,65.62,65.72,65.58,65.68,24600.0,65.62,65.72,65.58,65.68,24600.0
2015-04-07 12:30:00,65.66,65.78,65.62,65.74,49000.0,65.66,65.78,65.62,65.74,49000.0
2015-04-07 12:40:00,65.74,66.03,65.72,65.94,100900.0,65.74,66.03,65.72,65.94,100900.0
2015-04-07 12:50:00,65.94,66.02,65.87,65.95,23900.0,65.94,66.02,65.87,65.95,23900.0
2015-04-07 13:00:00,65.94,65.96,65.85,65.87,16800.0,65.94,65.96,65.85,65.87,16800.0
2015-04-07 13:10:00,65.86,65.95,65.85,65.87,31900.0,65.86,65.95,65.85,65.87,31900.0
2015-04-07 13:20:00,65.86,65.94,65.86,65.94,13300.0,65.86,65.94,65.86,65.94,13300.0
2015-04-07 13:30:00,65.94,66.13,65.9,66.06,47500.0,65.94,66.13,65.9,66.06,47500.0
2015-04-07 13:40:00,66.06,66.28,66.03,66.12,73100.0,66.06,66.28,66.03,66.12,73100.0
2015-04-07 13:50:00,66.14,66.2,66.04,66.16,29300.0,66.14,66.2,66.04,66.16,29300.0
2015-04-07 14:00:00,66.16,66.45,66.15,66.37,54800.0,66.16,66.45,66.15,66.37,54800.0
2015-04-07 14:10:00,66.36,66.87,66.36,66.81,155200.0,66.36,66.87,66.36,66.81,155200.0
2015-04-07 14:20:00,66.82,66.91,66.65,66.89,105300.0,66.82,66.91,66.65,66.89,105300.0
2015-04-07 14:30:00,66.87,67.22,66.84,67.16,215600.0,66.87,67.22,66.84,67.16,215600.0
2015-04-07 14:40:00,67.15,67.19,67.02,67.17,149800.0,67.15,67.19,67.02,67.17,149800.0
2015-04-07 14:50:00,67.16,67.33,66.98,67.0,107500.0,67.16,67.33,66.98,67.0,107500.0
2015-04-07 15:00:00,67.0,67.01,66.46,66.58,288200.0,67.0,67.01,66.46,66.58,288200.0
2015-04-07 15:10:00,66.6,66.63,66.33,66.46,115400.0,66.6,66.63,66.33,66.46,115400.0
2015-04-07 15:20:00,66.47,66.52,66.25,66.28,116500.0,66.47,66.52,66.25,66.28,116500.0
2015-04-07 15:30:00,66.28,66.45,66.28,66.36,110300.0,66.28,66.45,66.28,66.36,110300.0
2015-04-07 15:40:00,66.36,66.44,66.25,66.39,111600.0,66.36,66.44,66.25,66.39,111600.0
2015-04-07 15:50:00,66.39,66.55,66.27,66.46,221700.0,66.39,66.55,66.27,66.46,221700.0
2015-04-08 09:30:00,68.0,69.64,67.9,69.45,713700.0,68.0,69.64,67.9,69.45,713700.0
2015-04-08 09:40:00,69.5,69.55,68.9,69.46,378200.0,69.5,69.55,68.9,69.46,378200.0
2015-04-08 09:50:00,69.42,69.94,69.37,69.75,358200.0,69.42,69.94,69.37,69.75,358200.0
2015-04-08 10:00:00,69.77,69.8,69.08,69.08,245700.0,69.77,69.8,69.08,69.08,245700.0
2015-04-08 10:10:00,69.12,69.5,69.03,69.47,166100.0,69.12,69.5,69.03,69.47,166100.0
2015-04-08 10:20:00,69.49,69.64,69.25,69.25,155900.0,69.49,69.64,69.25,69.25,155900.0
2015-04-08 10:30:00,69.21,69.35,69.08,69.23,101200.0,69.21,69.35,69.08,69.23,101200.0
2015-04-08 10:40:00,69.23,69.3,68.97,69.27,117900.0,69.23,69.3,68.97,69.27,117900.0
2015-04-08 10:50:00,69.28,69.3,69.01,69.01,155500.0,69.28,69.3,69.01,69.01,155500.0
2015-04-08 11:00:00,69.0,69.05,68.71,68.76,142200.0,69.0,69.05,68.71,68.76,142200.0
2015-04-08 11:10:00,68.74,68.96,68.55,68.88,170700.0,68.74,68.96,68.55,68.88,170700.0
2015-04-08 11:20:00,68.87,68.88,68.49,68.51,94400.0,68.87,68.88,68.49,68.51,94400.0
2015-04-08 11:30:00,68.51,68.62,68.45,68.45,54500.0,68.51,68.62,68.45,68.45,54500.0
2015-04-08 11:40:00,68.44,68.45,68.25,68.3,101100.0,68.44,68.45,68.25,68.3,101100.0
2015-04-08 11:50:00,68.3,68.32,68.05,68.13,79700.0,68.3,68.32,68.05,68.13,79700.0
2015-04-08 12:00:00,68.12,68.55,68.12,68.54,67200.0,68.12,68.55,68.12,68.54,67200.0
2015-04-08 12:10:00,68.53,68.72,68.53,68.58,55300.0,68.53,68.72,68.53,68.58,55300.0
2015-04-08 12:20:00,68.58,68.78,68.55,68.7,76400.0,68.58,68.78,68.55,68.7,76400.0
2015-04-08 12:30:00,68.68,68.75,68.49,68.61,33500.0,68.68,68.75,68.49,68.61,33500.0
2015-04-08 12:40:00,68.63,68.77,68.61,68.72,39900.0,68.63,68.77,68.61,68.72,39900.0
2015-04-08 12:50:00,68.74,68.74,68.45,68.56,38200.0,68.74,68.74,68.45,68.56,38200.0
2015-04-08 13:00:00,68.58,68.85,68.57,68.83,36300.0,68.58,68.85,68.57,68.83,36300.0
2015-04-08 13:10:00,68.82,68.85,68.6,68.61,43500.0,68.82,68.85,68.6,68.61,43500.0
2015-04-08 13:20:00,68.64,68.71,68.6,68.67,31000.0,68.64,68.71,68.6,68.67,31000.0
2015-04-08 13:30:00,68.66,68.67,68.33,68.44,43900.0,68.66,68.67,68.33,68.44,43900.0
2015-04-08 13:40:00,68.4,68.49,68.26,68.46,28800.0,68.4,68.49,68.26,68.46,28800.0
2015-04-08 13:50:00,68.47,68.55,68.4,68.44,38500.0,68.47,68.55,68.4,68.44,38500.0
2015-04-08 14:00:00,68.41,68.58,68.31,68.43,56100.0,68.41,68.58,68.31,68.43,56100.0
2015-04-08 14:10:00,68.42,68.74,68.37,68.69,34600.0,68.42,68.74,68.37,68.69,34600.0
2015-04-08 14:20:00,68.75,68.82,68.46,68.54,34900.0,68.75,68.82,68.46,68.54,34900.0
2015-04-08 14:30:00,68.52,68.52,68.31,68.34,52300.0,68.52,68.52,68.31,68.34,52300.0
2015-04-08 14:40:00,68.32,68.35,68.13,68.25,36600.0,68.32,68.35,68.13,68.25,36600.0
2015-04-08 14:50:00,68.22,68.36,68.08,68.35,41100.0,68.22,68.36,68.08,68.35,41100.0
2015-04-08 15:00:00,68.34,68.54,68.31,68.45,50900.0,68.34,68.54,68.31,68.45,50900.0
2015-04-08 15:10:00,68.44,68.59,68.42,68.59,53100.0,68.44,68.59,68.42,68.59,53100.0
2015-04-08 15:20:00,68.6,68.75,68.48,68.67,64100.0,68.6,68.75,68.48,68.67,64100.0
2015-04-08 15:30:00,68.68,68.75,68.57,68.65,57800.0,68.68,68.75,68.57,68.65,57800.0
2015-04-08 15:40:00,68.66,68.83,68.64,68.73,72300.0,68.66,68.83,68.64,68.73,72300.0
2015-04-08 15:50:00,68.73,68.78,68.57,68.69,204100.0,68.73,68.78,68.57,68.69,204100.0
2015-04-09 09:30:00,68.25,69.0,68.2,68.81,75900.0,68.25,69.0,68.2,68.81,75900.0
2015-04-09 09:40:00,68.77,68.78,68.44,68.49,66400.0,68.77,68.78,68.44,68.49,66400.0
2015-04-09 09:50:00,68.45,68.7,68.29,68.58,37600.0,68.45,68.7,68.29,68.58,37600.0
2015-04-09 10:00:00,68.6,68.81,68.51,68.73,40400.0,68.6,68.81,68.51,68.73,40400.0
2015-04-09 10:10:00,68.77,68.84,68.63,68.68,23500.0,68.77,68.84,68.63,68.68,23500.0
2015-04-09 10:20:00,68.69,68.75,68.48,68.61,43900.0,68.69,68.75,68.48,68.61,43900.0
2015-04-09 10:30:00,68.61,68.65,68.5,68.65,29500.0,68.61,68.65,68.5,68.65,29500.0
2015-04-09 10:40:00,68.62,68.74,68.5,68.54,44100.0,68.62,68.74,68.5,68.54,44100.0
2015-04-09 10:50:00,68.49,68.59,68.38,68.55,62800.0,68.49,68.59,68.38,68.55,62800.0
2015-04-09 11:00:00,68.47,68.47,68.23,68.29,47700.0,68.47,68.47,68.23,68.29,47700.0
2015-04-09 11:10:00,68.21,68.35,68.19,68.26,30900.0,68.21,68.35,68.19,68.26,30900.0
2015-04-09 11:20:00,68.21,68.52,68.08,68.5,64500.0,68.21,68.52,68.08,68.5,64500.0
2015-04-09 11:30:00,68.48,68.72,68.44,68.72,35000.0,68.48,68.72,68.44,68.72,35000.0
2015-04-09 11:40:00,68.66,68.77,68.61,68.71,31300.0,68.66,68.77,68.61,68.71,31300.0
2015-04-09 11:50:00,68.69,68.77,68.62,68.62,16300.0,68.69,68.77,68.62,68.62,16300.0
2015-04-09 12:00:00,68.61,68.75,68.6,68.67,18700.0,68.61,68.75,68.6,68.67,18700.0
2015-04-09 12:10:00,68.67,68.75,68.64,68.71,26700.0,68.67,68.75,68.64,68.71,26700.0
2015-04-09 12:20:00,68.71,69.0,68.71,69.0,36600.0,68.71,69.0,68.71,69.0,36600.0
2015-04-09 12:30:00,68.99,69.14,68.93,69.09,52000.0,68.99,69.14,68.93,69.09,52000.0
2015-04-09 12:40:00,69.1,69.2,69.02,69.05,26100.0,69.1,69.2,69.02,69.05,26100.0
2015-04-09 12:50:00,69.05,69.21,69.04,69.16,22000.0,69.05,69.21,69.04,69.16,22000.0
2015-04-09 13:00:00,69.16,69.22,69.05,69.15,17200.0,69.16,69.22,69.05,69.15,17200.0
2015-04-09 13:10:00,69.12,69.2,69.08,69.16,23900.0,69.12,69.2,69.08,69.16,23900.0
2015-04-09 13:20:00,69.14,69.19,69.04,69.12,39600.0,69.14,69.19,69.04,69.12,39600.0
2015-04-09 13:30:00,69.09,69.18,69.01,69.01,22500.0,69.09,69.18,69.01,69.01,22500.0
2015-04-09 13:40:00,69.03,69.2,69.03,69.17,39500.0,69.03,69.2,69.03,69.17,39500.0
2015-04-09 13:50:00,69.17,69.25,69.15,69.23,20900.0,69.17,69.25,69.15,69.23,20900.0
2015-04-09 14:00:00,69.2,69.35,69.19,69.19,35600.0,69.2,69.35,69.19,69.19,35600.0
2015-04-09 14:10:00,69.16,69.33,69.11,69.33,37100.0,69.16,69.33,69.11,69.33,37100.0
2015-04-09 14:20:00,69.33,69.45,69.28,69.38,86600.0,69.33,69.45,69.28,69.38,86600.0
2015-04-09 14:30:00,69.38,69.45,69.33,69.36,34800.0,69.38,69.45,69.33,69.36,34800.0
2015-04-09 14:40:00,69.36,69.49,69.35,69.44,48900.0,69.36,69.49,69.35,69.44,48900.0
2015-04-09 14:50:00,69.43,69.63,69.35,69.61,94400.0,69.43,69.63,69.35,69.61,94400.0
2015-04-09 15:00:00,69.61,69.85,69.59,69.73,111900.0,69.61,69.85,69.59,69.73,111900.0
2015-04-09 15:10:00,69.73,69.87,69.7,69.86,84000.0,69.73,69.87,69.7,69.86,84000.0
2015-04-09 15:20:00,69.85,69.88,69.78,69.87,99500.0,69.85,69.88,69.78,69.87,99500.0
2015-04-09 15:30:00,69.86,69.9,69.72,69.78,113900.0,69.86,69.9,69.72,69.78,113900.0
2015-04-09 15:40:00,69.78,69.9,69.78,69.87,121900.0,69.78,69.9,69.78,69.87,121900.0
2015-04-09 15:50:00,69.87,69.87,69.75,69.78,275300.0,69.87,69.87,69.75,69.78,275300.0
2015-04-10 09:30:00,69.71,70.0,69.5,69.63,93300.0,69.71,70.0,69.5,69.63,93300.0
2015-04-10 09:40:00,69.62,69.68,69.26,69.47,115900.0,69.62,69.68,69.26,69.47,115900.0
2015-04-10 09:50:00,69.48,69.64,69.36,69.39,55600.0,69.48,69.64,69.36,69.39,55600.0
2015-04-10 10:00:00,69.39,69.44,69.22,69.37,114400.0,69.39,69.44,69.22,69.37,114400.0
2015-04-10 10:10:00,69.39,69.39,69.16,69.19,35700.0,69.39,69.39,69.16,69.19,35700.0
2015-04-10 10:20:00,69.17,69.18,69.02,69.14,43300.0,69.17,69.18,69.02,69.14,43300.0
2015-04-10 10:30:00,69.14,69.21,69.02,69.09,39600.0,69.14,69.21,69.02,69.09,39600.0
2015-04-10 10:40:00,69.08,69.18,69.06,69.07,23600.0,69.08,69.18,69.06,69.07,23600.0
2015-04-10 10:50:00,69.07,69.23,69.03,69.17,65700.0,69.07,69.23,69.03,69.17,65700.0
2015-04-10 11:00:00,69.16,69.18,68.89,68.96,52100.0,69.16,69.18,68.89,68.96,52100.0
2015-04-10 11:10:00,68.94,68.99,68.88,68.94,25700.0,68.94,68.99,68.88,68.94,25700.0
2015-04-10 11:20:00,68.98,69.02,68.9,68.95,26500.0,68.98,69.02,68.9,68.95,26500.0
2015-04-10 11:30:00,68.91,69.27,68.91,69.26,61100.0,68.91,69.27,68.91,69.26,61100.0
2015-04-10 11:40:00,69.27,69.46,69.26,69.41,35600.0,69.27,69.46,69.26,69.41,35600.0
2015-04-10 11:50:00,69.42,69.42,69.34,69.38,36000.0,69.42,69.42,69.34,69.38,36000.0
2015-04-10 12:00:00,69.38,69.4,69.24,69.3,21500.0,69.38,69.4,69.24,69.3,21500.0
2015-04-10 12:10:00,69.31,69.31,69.1,69.16,21700.0,69.31,69.31,69.1,69.16,21700.0
2015-04-10 12:20:00,69.17,69.24,69.1,69.15,21900.0,69.17,69.24,69.1,69.15,21900.0
2015-04-10 12:30:00,69.17,69.19,69.15,69.15,11600.0,69.17,69.19,69.15,69.15,11600.0
2015-04-10 12:40:00,69.17,69.17,69.1,69.12,12700.0,69.17,69.17,69.1,69.12,12700.0
2015-04-10 12:50:00,69.11,69.15,69.08,69.09,8100.0,69.11,69.15,69.08,69.09,8100.0
2015-04-10 13:00:00,69.09,69.22,69.06,69.22,24600.0,69.09,69.22,69.06,69.22,24600.0
2015-04-10 13:10:00,69.23,69.29,69.19,69.26,17000.0,69.23,69.29,69.19,69.26,17000.0
2015-04-10 13:20:00,69.26,69.28,69.06,69.1,22300.0,69.26,69.28,69.06,69.1,22300.0
2015-04-10 13:30:00,69.08,69.21,69.08,69.16,11400.0,69.08,69.21,69.08,69.16,11400.0
2015-04-10 13:40:00,69.14,69.16,69.03,69.14,36700.0,69.14,69.16,69.03,69.14,36700.0
2015-04-10 13:50:00,69.14,69.16,69.11,69.13,15300.0,69.14,69.16,69.11,69.13,15300.0
2015-04-10 14:00:00,69.13,69.15,69.08,69.09,15600.0,69.13,69.15,69.08,69.09,15600.0
2015-04-10 14:10:00,69.11,69.24,69.1,69.16,23900.0,69.11,69.24,69.1,69.16,23900.0
2015-04-10 14:20:00,69.14,69.19,69.12,69.17,11200.0,69.14,69.19,69.12,69.17,11200.0
2015-04-10 14:30:00,69.17,69.2,69.12,69.14,69800.0,69.17,69.2,69.12,69.14,69800.0
2015-04-10 14:40:00,69.13,69.22,69.13,69.21,107900.0,69.13,69.22,69.13,69.21,107900.0
2015-04-10 14:50:00,69.19,69.24,69.14,69.16,46300.0,69.19,69.24,69.14,69.16,46300.0
2015-04-10 15:00:00,69.15,69.19,69.04,69.13,31600.0,69.15,69.19,69.04,69.13,31600.0
2015-04-10 15:10:00,69.13,69.19,69.05,69.19,28500.0,69.13,69.19,69.05,69.19,28500.0
2015-04-10 15:20:00,69.19,69.19,69.0,69.0,166900.0,69.19,69.19,69.0,69.0,166900.0
2015-04-10 15:30:00,69.01,69.07,68.99,69.03,67200.0,69.01,69.07,68.99,69.03,67200.0
2015-04-10 15:40:00,69.03,69.07,69.01,69.06,43500.0,69.03,69.07,69.01,69.06,43500.0
2015-04-10 15:50:00,69.07,69.09,68.84,68.86,175200.0,69.07,69.09,68.84,68.86,175200.0
2015-04-13 09:30:00,68.87,68.98,68.59,68.91,43900.0,68.87,68.98,68.59,68.91,43900.0
2015-04-13 09:40:00,68.88,68.91,68.82,68.83,30300.0,68.88,68.91,68.82,68.83,30300.0
2015-04-13 09:50:00,68.83,68.9,68.76,68.8,19800.0,68.83,68.9,68.76,68.8,19800.0
2015-04-13 10:00:00,68.78,68.9,68.78,68.87,18300.0,68.78,68.9,68.78,68.87,18300.0
2015-04-13 10:10:00,68.87,68.95,68.86,68.89,28100.0,68.87,68.95,68.86,68.89,28100.0
2015-04-13 10:20:00,68.88,69.12,68.84,68.96,30100.0,68.88,69.12,68.84,68.96,30100.0
2015-04-13 10:30:00,68.95,68.95,68.87,68.92,17500.0,68.95,68.95,68.87,68.92,17500.0
2015-04-13 10:40:00,68.92,68.93,68.82,68.84,12100.0,68.92,68.93,68.82,68.84,12100.0
2015-04-13 10:50:00,68.85,68.88,68.74,68.77,15200.0,68.85,68.88,68.74,68.77,15200.0
2015-04-13 11:00:00,68.76,68.77,68.66,68.66,21600.0,68.76,68.77,68.66,68.66,21600.0
2015-04-13 11:10:00,68.64,68.66,68.51,68.6,31900.0,68.64,68.66,68.51,68.6,31900.0
2015-04-13 11:20:00,68.59,68.67,68.56,68.57,27400.0,68.59,68.67,68.56,68.57,27400.0
2015-04-13 11:30:00,68.56,68.59,68.43,68.44,21200.0,68.56,68.59,68.43,68.44,21200.0
2015-04-13 11:40:00,68.47,68.5,68.35,68.41,24300.0,68.47,68.5,68.35,68.41,24300.0
2015-04-13 11:50:00,68.43,68.49,68.35,68.46,16900.0,68.43,68.49,68.35,68.46,16900.0
2015-04-13 12:00:00,68.48,68.52,68.44,68.45,8300.0,68.48,68.52,68.44,68.45,8300.0
2015-04-13 12:10:00,68.43,68.43,68.23,68.24,32400.0,68.43,68.43,68.23,68.24,32400.0
2015-04-13 12:20:00,68.22,68.44,68.21,68.44,26700.0,68.22,68.44,68.21,68.44,26700.0
2015-04-13 12:30:00,68.44,68.45,68.3,68.39,24000.0,68.44,68.45,68.3,68.39,24000.0
2015-04-13 12:40:00,68.38,68.38,68.29,68.3,11600.0,68.38,68.38,68.29,68.3,11600.0
2015-04-13 12:50:00,68.32,68.33,68.23,68.28,17300.0,68.32,68.33,68.23,68.28,17300.0
2015-04-13 13:00:00,68.29,68.29,68.21,68.21,19000.0,68.29,68.29,68.21,68.21,19000.0
2015-04-13 13:10:00,68.2,68.26,68.14,68.22,16000.0,68.2,68.26,68.14,68.22,16000.0
2015-04-13 13:20:00,68.23,68.28,68.01,68.03,21100.0,68.23,68.28,68.01,68.03,21100.0
2015-04-13 13:30:00,68.03,68.2,68.03,68.1,28900.0,68.03,68.2,68.03,68.1,28900.0
2015-04-13 13:40:00,68.09,68.15,68.03,68.12,27600.0,68.09,68.15,68.03,68.12,27600.0
2015-04-13 13:50:00,68.12,68.31,68.12,68.31,32400.0,68.12,68.31,68.12,68.31,32400.0
2015-04-13 14:00:00,68.32,68.34,68.29,68.32,26200.0,68.32,68.34,68.29,68.32,26200.0
2015-04-13 14:10:00,68.32,68.38,68.31,68.33,17700.0,68.32,68.38,68.31,68.33,17700.0
2015-04-13 14:20:00,68.32,68.33,68.26,68.28,13600.0,68.32,68.33,68.26,68.28,13600.0
2015-04-13 14:30:00,68.31,68.31,68.21,68.25,23800.0,68.31,68.31,68.21,68.25,23800.0
2015-04-13 14:40:00,68.25,68.35,68.24,68.27,16500.0,68.25,68.35,68.24,68.27,16500.0
2015-04-13 14:50:00,68.26,68.3,68.24,68.25,26000.0,68.26,68.3,68.24,68.25,26000.0
2015-04-13 15:00:00,68.26,68.36,68.23,68.36,16800.0,68.26,68.36,68.23,68.36,16800.0
2015-04-13 15:10:00,68.36,68.36,68.15,68.16,22900.0,68.36,68.36,68.15,68.16,22900.0
2015-04-13 15:20:00,68.16,68.3,68.15,68.25,29800.0,68.16,68.3,68.15,68.25,29800.0
2015-04-13 15:30:00,68.25,68.34,68.21,68.31,36000.0,68.25,68.34,68.21,68.31,36000.0
2015-04-13 15:40:00,68.3,68.35,68.29,68.3,29100.0,68.3,68.35,68.29,68.3,29100.0
2015-04-13 15:50:00,68.3,68.3,68.18,68.2,94800.0,68.3,68.3,68.18,68.2,94800.0
2015-04-14 09:30:00,68.0,68.14,67.71,67.76,53700.0,68.0,68.14,67.71,67.76,53700.0
2015-04-14 09:40:00,67.75,67.82,67.56,67.65,57400.0,67.75,67.82,67.56,67.65,57400.0
2015-04-14 09:50:00,67.64,67.73,67.56,67.63,49100.0,67.64,67.73,67.56,67.63,49100.0
2015-04-14 10:00:00,67.66,67.74,67.24,67.32,155800.0,67.66,67.74,67.24,67.32,155800.0
2015-04-14 10:10:00,67.3,67.57,67.1,67.16,161300.0,67.3,67.57,67.1,67.16,161300.0
2015-04-14 10:20:00,67.16,67.16,67.01,67.09,88000.0,67.16,67.16,67.01,67.09,88000.0
2015-04-14 10:30:00,67.05,67.21,66.93,67.03,87600.0,67.05,67.21,66.93,67.03,87600.0
2015-04-14 10:40:00,67.02,67.3,66.94,67.28,75200.0,67.02,67.3,66.94,67.28,75200.0
2015-04-14 10:50:00,67.28,67.5,67.26,67.5,38700.0,67.28,67.5,67.26,67.5,38700.0
2015-04-14 11:00:00,67.5,67.77,67.49,67.76,57800.0,67.5,67.77,67.49,67.76,57800.0
2015-04-14 11:10:00,67.76,67.97,67.74,67.88,35000.0,67.76,67.97,67.74,67.88,35000.0
2015-04-14 11:20:00,67.87,67.98,67.7,67.8,31000.0,67.87,67.98,67.7,67.8,31000.0
2015-04-14 11:30:00,67.78,67.87,67.62,67.75,28200.0,67.78,67.87,67.62,67.75,28200.0
2015-04-14 11:40:00,67.78,67.88,67.77,67.82,40900.0,67.78,67.88,67.77,67.82,40900.0
2015-04-14 11:50:00,67.8,67.84,67.75,67.81,24800.0,67.8,67.84,67.75,67.81,24800.0
2015-04-14 12:00:00,67.8,67.8,67.64,67.65,18600.0,67.8,67.8,67.64,67.65,18600.0
2015-04-14 12:10:00,67.66,67.66,67.56,67.59,20100.0,67.66,67.66,67.56,67.59,20100.0
2015-04-14 12:20:00,67.58,67.62,67.55,67.61,11100.0,67.58,67.62,67.55,67.61,11100.0
2015-04-14 12:30:00,67.59,67.79,67.59,67.65,22700.0,67.59,67.79,67.59,67.65,22700.0
2015-04-14 12:40:00,67.64,67.64,67.46,67.53,19400.0,67.64,67.64,67.46,67.53,19400.0
2015-04-14 12:50:00,67.57,67.76,67.56,67.7,36900.0,67.57,67.76,67.56,67.7,36900.0
2015-04-14 13:00:00,67.69,67.77,67.61,67.67,31600.0,67.69,67.77,67.61,67.67,31600.0
2015-04-14 13:10:00,67.67,67.75,67.55,67.56,15700.0,67.67,67.75,67.55,67.56,15700.0
2015-04-14 13:20:00,67.58,67.64,67.51,67.54,15400.0,67.58,67.64,67.51,67.54,15400.0
2015-04-14 13:30:00,67.54,67.62,67.5,67.5,27700.0,67.54,67.62,67.5,67.5,27700.0
2015-04-14 13:40:00,67.48,67.48,67.37,67.37,23100.0,67.48,67.48,67.37,67.37,23100.0
2015-04-14 13:50:00,67.33,67.46,67.29,67.37,22800.0,67.33,67.46,67.29,67.37,22800.0
2015-04-14 14:00:00,67.37,67.39,67.2,67.36,28200.0,67.37,67.39,67.2,67.36,28200.0
2015-04-14 14:10:00,67.36,67.74,67.35,67.72,50600.0,67.36,67.74,67.35,67.72,50600.0
2015-04-14 14:20:00,67.71,67.74,67.59,67.72,26300.0,67.71,67.74,67.59,67.72,26300.0
2015-04-14 14:30:00,67.74,67.79,67.55,67.62,37900.0,67.74,67.79,67.55,67.62,37900.0
2015-04-14 14:40:00,67.6,67.74,67.6,67.72,30500.0,67.6,67.74,67.6,67.72,30500.0
2015-04-14 14:50:00,67.71,67.73,67.64,67.71,13500.0,67.71,67.73,67.64,67.71,13500.0
2015-04-14 15:00:00,67.73,67.77,67.65,67.65,28600.0,67.73,67.77,67.65,67.65,28600.0
2015-04-14 15:10:00,67.6,67.66,67.5,67.56,34400.0,67.6,67.66,67.5,67.56,34400.0
2015-04-14 15:20:00,67.59,67.63,67.54,67.56,25600.0,67.59,67.63,67.54,67.56,25600.0
2015-04-14 15:30:00,67.56,67.73,67.55,67.67,37100.0,67.56,67.73,67.55,67.67,37100.0
2015-04-14 15:40:00,67.66,67.66,67.62,67.62,41900.0,67.66,67.66,67.62,67.62,41900.0
2015-04-14 15:50:00,67.62,67.71,67.57,67.64,130000.0,67.62,67.71,67.57,67.64,130000.0
2015-04-15 09:30:00,67.58,67.93,67.25,67.89,61600.0,67.58,67.93,67.25,67.89,61600.0
2015-04-15 09:40:00,67.84,68.15,67.69,68.06,17400.0,67.84,68.15,67.69,68.06,17400.0
2015-04-15 09:50:00,68.06,68.22,68.03,68.18,24200.0,68.06,68.22,68.03,68.18,24200.0
2015-04-15 10:00:00,68.17,68.2,67.95,67.95,17600.0,68.17,68.2,67.95,67.95,17600.0
2015-04-15 10:10:00,67.98,68.1,67.93,67.97,25400.0,67.98,68.1,67.93,67.97,25400.0
2015-04-15 10:20:00,67.98,67.98,67.72,67.79,14200.0,67.98,67.98,67.72,67.79,14200.0
2015-04-15 10:30:00,67.79,67.96,67.78,67.9,15900.0,67.79,67.96,67.78,67.9,15900.0
2015-04-15 10:40:00,67.92,68.02,67.91,67.96,13700.0,67.92,68.02,67.91,67.96,13700.0
2015-04-15 10:50:00,67.99,67.99,67.87,67.99,22000.0,67.99,67.99,67.87,67.99,22000.0
2015-04-15 11:00:00,67.96,68.03,67.94,68.01,24900.0,67.96,68.03,67.94,68.01,24900.0
2015-04-15 11:10:00,68.02,68.04,67.84,67.84,8200.0,68.02,68.04,67.84,67.84,8200.0
2015-04-15 11:20:00,67.83,67.95,67.77,67.92,51100.0,67.83,67.95,67.77,67.92,51100.0
2015-04-15 11:30:00,67.94,67.94,67.74,67.74,9600.0,67.94,67.94,67.74,67.74,9600.0
2015-04-15 11:40:00,67.76,67.79,67.66,67.78,9300.0,67.76,67.79,67.66,67.78,9300.0
2015-04-15 11:50:00,67.77,67.83,67.73,67.73,9700.0,67.77,67.83,67.73,67.73,9700.0
2015-04-15 12:00:00,67.72,67.77,67.46,67.58,42100.0,67.72,67.77,67.46,67.58,42100.0
2015-04-15 12:10:00,67.58,67.65,67.53,67.61,31600.0,67.58,67.65,67.53,67.61,31600.0
2015-04-15 12:20:00,67.59,67.62,67.56,67.59,22000.0,67.59,67.62,67.56,67.59,22000.0
2015-04-15 12:30:00,67.58,67.63,67.57,67.6,15400.0,67.58,67.63,67.57,67.6,15400.0
2015-04-15 12:40:00,67.61,67.66,67.57,67.63,9800.0,67.61,67.66,67.57,67.63,9800.0
2015-04-15 12:50:00,67.63,67.65,67.45,67.48,14600.0,67.63,67.65,67.45,67.48,14600.0
2015-04-15 13:00:00,67.47,67.56,67.47,67.5,13100.0,67.47,67.56,67.47,67.5,13100.0
2015-04-15 13:10:00,67.51,67.6,67.5,67.55,9600.0,67.51,67.6,67.5,67.55,9600.0
2015-04-15 13:20:00,67.55,67.63,67.53,67.62,9400.0,67.55,67.63,67.53,67.62,9400.0
2015-04-15 13:30:00,67.62,67.62,67.5,67.53,7100.0,67.62,67.62,67.5,67.53,7100.0
2015-04-15 13:40:00,67.56,67.59,67.46,67.5,15600.0,67.56,67.59,67.46,67.5,15600.0
2015-04-15 13:50:00,67.49,67.55,67.44,67.53,13400.0,67.49,67.55,67.44,67.53,13400.0
2015-04-15 14:00:00,67.51,67.52,67.32,67.37,21200.0,67.51,67.52,67.32,67.37,21200.0
2015-04-15 14:10:00,67.38,67.48,67.38,67.47,19400.0,67.38,67.48,67.38,67.47,19400.0
2015-04-15 14:20:00,67.47,67.56,67.43,67.52,20800.0,67.47,67.56,67.43,67.52,20800.0
2015-04-15 14:30:00,67.52,67.53,67.45,67.52,18000.0,67.52,67.53,67.45,67.52,18000.0
2015-04-15 14:40:00,67.51,67.52,67.44,67.45,18400.0,67.51,67.52,67.44,67.45,18400.0
2015-04-15 14:50:00,67.45,67.47,67.35,67.42,14500.0,67.45,67.47,67.35,67.42,14500.0
2015-04-15 15:00:00,67.41,67.47,67.35,67.44,27600.0,67.41,67.47,67.35,67.44,27600.0
2015-04-15 15:10:00,67.45,67.49,67.36,67.49,23100.0,67.45,67.49,67.36,67.49,23100.0
2015-04-15 15:20:00,67.5,67.56,67.43,67.55,33700.0,67.5,67.56,67.43,67.55,33700.0
2015-04-15 15:30:00,67.55,67.56,67.44,67.46,21700.0,67.55,67.56,67.44,67.46,21700.0
2015-04-15 15:40:00,67.45,67.49,67.42,67.45,32600.0,67.45,67.49,67.42,67.45,32600.0
2015-04-15 15:50:00,67.45,67.46,67.34,67.39,74500.0,67.45,67.46,67.34,67.39,74500.0
2015-04-16 09:30:00,67.36,68.0,67.27,67.72,39100.0,67.36,68.0,67.27,67.72,39100.0
2015-04-16 09:40:00,67.68,67.68,67.2,67.38,27100.0,67.68,67.68,67.2,67.38,27100.0
2015-04-16 09:50:00,67.4,67.61,67.36,67.42,16000.0,67.4,67.61,67.36,67.42,16000.0
2015-04-16 10:00:00,67.41,67.44,67.25,67.28,21000.0,67.41,67.44,67.25,67.28,21000.0
2015-04-16 10:10:00,67.32,67.42,67.21,67.33,26900.0,67.32,67.42,67.21,67.33,26900.0
2015-04-16 10:20:00,67.28,67.34,67.12,67.33,15100.0,67.28,67.34,67.12,67.33,15100.0
2015-04-16 10:30:00,67.33,67.39,67.23,67.31,11500.0,67.33,67.39,67.23,67.31,11500.0
2015-04-16 10:40:00,67.3,67.31,67.17,67.17,12600.0,67.3,67.31,67.17,67.17,12600.0
2015-04-16 10:50:00,67.17,67.61,67.13,67.61,43300.0,67.17,67.61,67.13,67.61,43300.0
2015-04-16 11:00:00,67.63,67.74,67.61,67.73,14400.0,67.63,67.74,67.61,67.73,14400.0
2015-04-16 11:10:00,67.75,67.88,67.72,67.78,17500.0,67.75,67.88,67.72,67.78,17500.0
2015-04-16 11:20:00,67.77,67.91,67.64,67.84,20700.0,67.77,67.91,67.64,67.84,20700.0
2015-04-16 11:30:00,67.86,68.08,67.84,68.06,22400.0,67.86,68.08,67.84,68.06,22400.0
2015-04-16 11:40:00,68.03,68.03,67.65,67.65,17300.0,68.03,68.03,67.65,67.65,17300.0
2015-04-16 11:50:00,67.64,67.74,67.61,67.64,15200.0,67.64,67.74,67.61,67.64,15200.0
2015-04-16 12:00:00,67.65,67.77,67.53,67.53,14700.0,67.65,67.77,67.53,67.53,14700.0
2015-04-16 12:10:00,67.53,67.57,67.47,67.47,9600.0,67.53,67.57,67.47,67.47,9600.0
2015-04-16 12:20:00,67.44,67.54,67.41,67.46,8500.0,67.44,67.54,67.41,67.46,8500.0
2015-04-16 12:30:00,67.44,67.47,67.33,67.33,7400.0,67.44,67.47,67.33,67.33,7400.0
2015-04-16 12:40:00,67.34,67.39,67.3,67.39,12800.0,67.34,67.39,67.3,67.39,12800.0
2015-04-16 12:50:00,67.42,67.45,67.34,67.42,12800.0,67.42,67.45,67.34,67.42,12800.0
2015-04-16 13:00:00,67.4,67.44,67.35,67.39,6800.0,67.4,67.44,67.35,67.39,6800.0
2015-04-16 13:10:00,67.38,67.44,67.32,67.35,12800.0,67.38,67.44,67.32,67.35,12800.0
2015-04-16 13:20:00,67.36,67.41,67.34,67.41,10900.0,67.36,67.41,67.34,67.41,10900.0
2015-04-16 13:30:00,67.4,67.49,67.35,67.39,8200.0,67.4,67.49,67.35,67.39,8200.0
2015-04-16 13:40:00,67.4,67.44,67.29,67.41,7300.0,67.4,67.44,67.29,67.41,7300.0
2015-04-16 13:50:00,67.37,67.37,67.22,67.24,9100.0,67.37,67.37,67.22,67.24,9100.0
2015-04-16 14:00:00,67.23,67.24,67.1,67.13,11400.0,67.23,67.24,67.1,67.13,11400.0
2015-04-16 14:10:00,67.16,67.16,67.1,67.12,11300.0,67.16,67.16,67.1,67.12,11300.0
2015-04-16 14:20:00,67.12,67.31,67.11,67.31,16600.0,67.12,67.31,67.11,67.31,16600.0
2015-04-16 14:30:00,67.3,67.3,67.16,67.16,10700.0,67.3,67.3,67.16,67.16,10700.0
2015-04-16 14:40:00,67.16,67.25,67.16,67.2,11600.0,67.16,67.25,67.16,67.2,11600.0
2015-04-16 14:50:00,67.21,67.28,67.19,67.25,24100.0,67.21,67.28,67.19,67.25,24100.0
2015-04-16 15:00:00,67.23,67.31,67.21,67.3,14000.0,67.23,67.31,67.21,67.3,14000.0
2015-04-16 15:10:00,67.29,67.34,67.23,67.29,22000.0,67.29,67.34,67.23,67.29,22000.0
2015-04-16 15:20:00,67.26,67.36,67.26,67.31,34100.0,67.26,67.36,67.26,67.31,34100.0
2015-04-16 15:30:00,67.3,67.34,67.23,67.32,32600.0,67.3,67.34,67.23,67.32,32600.0
2015-04-16 15:40:00,67.33,67.42,67.31,67.37,50500.0,67.33,67.42,67.31,67.37,50500.0
2015-04-16 15:50:00,67.39,67.53,67.36,67.5,75400.0,67.39,67.53,67.36,67.5,75400.0
2015-04-17 09:30:00,66.91,67.19,66.8,67.02,67400.0,66.91,67.19,66.8,67.02,67400.0
2015-04-17 09:40:00,67.01,67.06,66.61,66.81,35100.0,67.01,67.06,66.61,66.81,35100.0
2015-04-17 09:50:00,66.77,66.91,66.73,66.75,34600.0,66.77,66.91,66.73,66.75,34600.0
2015-04-17 10:00:00,66.75,66.75,66.59,66.64,16100.0,66.75,66.75,66.59,66.64,16100.0
2015-04-17 10:10:00,66.63,66.68,66.53,66.53,14800.0,66.63,66.68,66.53,66.53,14800.0
2015-04-17 10:20:00,66.55,66.81,66.52,66.75,41000.0,66.55,66.81,66.52,66.75,41000.0
2015-04-17 10:30:00,66.72,66.89,66.7,66.75,35300.0,66.72,66.89,66.7,66.75,35300.0
2015-04-17 10:40:00,66.74,66.86,66.72,66.86,19200.0,66.74,66.86,66.72,66.86,19200.0
2015-04-17 10:50:00,66.83,66.86,66.69,66.78,38100.0,66.83,66.86,66.69,66.78,38100.0
2015-04-17 11:00:00,66.73,66.74,66.6,66.68,12600.0,66.73,66.74,66.6,66.68,12600.0
2015-04-17 11:10:00,66.67,66.71,66.63,66.65,10200.0,66.67,66.71,66.63,66.65,10200.0
2015-04-17 11:20:00,66.67,66.81,66.67,66.72,8200.0,66.67,66.81,66.67,66.72,8200.0
2015-04-17 11:30:00,66.7,66.7,66.55,66.63,17400.0,66.7,66.7,66.55,66.63,17400.0
2015-04-17 11:40:00,66.63,66.77,66.57,66.73,13400.0,66.63,66.77,66.57,66.73,13400.0
2015-04-17 11:50:00,66.75,66.78,66.66,66.66,13200.0,66.75,66.78,66.66,66.66,13200.0
2015-04-17 12:00:00,66.64,66.72,66.63,66.71,8200.0,66.64,66.72,66.63,66.71,8200.0
2015-04-17 12:10:00,66.75,66.75,66.65,66.66,8900.0,66.75,66.75,66.65,66.66,8900.0
2015-04-17 12:20:00,66.68,66.81,66.68,66.72,8400.0,66.68,66.81,66.68,66.72,8400.0
2015-04-17 12:30:00,66.72,66.75,66.64,66.72,9400.0,66.72,66.75,66.64,66.72,9400.0
2015-04-17 12:40:00,66.7,66.85,66.68,66.78,19900.0,66.7,66.85,66.68,66.78,19900.0
2015-04-17 12:50:00,66.77,66.79,66.74,66.77,7400.0,66.77,66.79,66.74,66.77,7400.0
2015-04-17 13:00:00,66.78,66.8,66.74,66.8,6600.0,66.78,66.8,66.74,66.8,6600.0
2015-04-17 13:10:00,66.75,66.79,66.74,66.76,5100.0,66.75,66.79,66.74,66.76,5100.0
2015-04-17 13:20:00,66.76,66.82,66.75,66.81,16700.0,66.76,66.82,66.75,66.81,16700.0
2015-04-17 13:30:00,66.82,66.82,66.74,66.77,14600.0,66.82,66.82,66.74,66.77,14600.0
2015-04-17 13:40:00,66.75,66.83,66.74,66.78,7300.0,66.75,66.83,66.74,66.78,7300.0
2015-04-17 13:50:00,66.78,66.78,66.74,66.75,26700.0,66.78,66.78,66.74,66.75,26700.0
2015-04-17 14:00:00,66.75,66.78,66.64,66.64,18600.0,66.75,66.78,66.64,66.64,18600.0
2015-04-17 14:10:00,66.63,66.65,66.5,66.53,29600.0,66.63,66.65,66.5,66.53,29600.0
2015-04-17 14:20:00,66.55,66.56,66.42,66.5,36700.0,66.55,66.56,66.42,66.5,36700.0
2015-04-17 14:30:00,66.49,66.58,66.47,66.55,39700.0,66.49,66.58,66.47,66.55,39700.0
2015-04-17 14:40:00,66.55,66.64,66.55,66.6,19900.0,66.55,66.64,66.55,66.6,19900.0
2015-04-17 14:50:00,66.6,66.67,66.6,66.62,30100.0,66.6,66.67,66.6,66.62,30100.0
2015-04-17 15:00:00,66.61,66.63,66.59,66.62,27900.0,66.61,66.63,66.59,66.62,27900.0
2015-04-17 15:10:00,66.62,66.64,66.54,66.54,27100.0,66.62,66.64,66.54,66.54,27100.0
2015-04-17 15:20:00,66.55,66.64,66.52,66.61,108500.0,66.55,66.64,66.52,66.61,108500.0
2015-04-17 15:30:00,66.6,66.65,66.57,66.59,51500.0,66.6,66.65,66.57,66.59,51500.0
2015-04-17 15:40:00,66.59,66.64,66.58,66.59,63300.0,66.59,66.64,66.58,66.59,63300.0
2015-04-17 15:50:00,66.59,66.72,66.58,66.7,95500.0,66.59,66.72,66.58,66.7,95500.0
2015-04-20 09:30:00,65.97,66.02,65.53,65.71,130500.0,65.97,66.02,65.53,65.71,130500.0
2015-04-20 09:40:00,65.68,66.12,65.67,65.96,67400.0,65.68,66.12,65.67,65.96,67400.0
2015-04-20 09:50:00,66.01,66.2,65.81,65.81,53200.0,66.01,66.2,65.81,65.81,53200.0
2015-04-20 10:00:00,65.8,65.91,65.64,65.65,83300.0,65.8,65.91,65.64,65.65,83300.0
2015-04-20 10:10:00,65.63,65.78,65.52,65.76,54800.0,65.63,65.78,65.52,65.76,54800.0
2015-04-20 10:20:00,65.8,65.88,65.63,65.72,30800.0,65.8,65.88,65.63,65.72,30800.0
2015-04-20 10:30:00,65.72,65.95,65.72,65.83,30900.0,65.72,65.95,65.72,65.83,30900.0
2015-04-20 10:40:00,65.83,65.9,65.71,65.77,16000.0,65.83,65.9,65.71,65.77,16000.0
2015-04-20 10:50:00,65.78,65.87,65.74,65.75,22000.0,65.78,65.87,65.74,65.75,22000.0
2015-04-20 11:00:00,65.76,66.06,65.75,65.95,29200.0,65.76,66.06,65.75,65.95,29200.0
2015-04-20 11:10:00,65.91,65.93,65.82,65.89,36100.0,65.91,65.93,65.82,65.89,36100.0
2015-04-20 11:20:00,65.88,65.88,65.73,65.82,27700.0,65.88,65.88,65.73,65.82,27700.0
2015-04-20 11:30:00,65.83,65.87,65.82,65.83,21500.0,65.83,65.87,65.82,65.83,21500.0
2015-04-20 11:40:00,65.85,65.89,65.75,65.8,27400.0,65.85,65.89,65.75,65.8,27400.0
2015-04-20 11:50:00,65.78,65.86,65.7,65.79,30700.0,65.78,65.86,65.7,65.79,30700.0
2015-04-20 12:00:00,65.79,65.86,65.76,65.83,29400.0,65.79,65.86,65.76,65.83,29400.0
2015-04-20 12:10:00,65.84,65.94,65.81,65.92,19800.0,65.84,65.94,65.81,65.92,19800.0
2015-04-20 12:20:00,65.92,66.03,65.89,66.03,16500.0,65.92,66.03,65.89,66.03,16500.0
2015-04-20 12:30:00,66.04,66.04,65.96,65.98,16300.0,66.04,66.04,65.96,65.98,16300.0
2015-04-20 12:40:00,65.98,66.0,65.84,65.84,20500.0,65.98,66.0,65.84,65.84,20500.0
2015-04-20 12:50:00,65.83,65.92,65.77,65.91,25100.0,65.83,65.92,65.77,65.91,25100.0
2015-04-20 13:00:00,65.91,66.07,65.9,66.06,16800.0,65.91,66.07,65.9,66.06,16800.0
2015-04-20 13:10:00,66.05,66.07,65.94,65.99,9700.0,66.05,66.07,65.94,65.99,9700.0
2015-04-20 13:20:00,66.02,66.07,65.91,66.03,17400.0,66.02,66.07,65.91,66.03,17400.0
2015-04-20 13:30:00,66.03,66.07,65.96,66.02,20500.0,66.03,66.07,65.96,66.02,20500.0
2015-04-20 13:40:00,66.03,66.1,65.92,66.07,32900.0,66.03,66.1,65.92,66.07,32900.0
2015-04-20 13:50:00,66.06,66.3,66.05,66.26,49800.0,66.06,66.3,66.05,66.26,49800.0
2015-04-20 14:00:00,66.24,66.39,66.24,66.28,24600.0,66.24,66.39,66.24,66.28,24600.0
2015-04-20 14:10:00,66.31,66.35,66.23,66.23,20500.0,66.31,66.35,66.23,66.23,20500.0
2015-04-20 14:20:00,66.25,66.26,66.12,66.12,22500.0,66.25,66.26,66.12,66.12,22500.0
2015-04-20 14:30:00,66.13,66.22,66.07,66.22,43600.0,66.13,66.22,66.07,66.22,43600.0
2015-04-20 14:40:00,66.23,66.24,66.13,66.14,16300.0,66.23,66.24,66.13,66.14,16300.0
2015-04-20 14:50:00,66.13,66.16,65.99,66.0,20700.0,66.13,66.16,65.99,66.0,20700.0
2015-04-20 15:00:00,66.0,66.08,65.98,66.06,31000.0,66.0,66.08,65.98,66.06,31000.0
2015-04-20 15:10:00,66.07,66.18,66.0,66.18,23700.0,66.07,66.18,66.0,66.18,23700.0
2015-04-20 15:20:00,66.16,66.29,66.09,66.19,27400.0,66.16,66.29,66.09,66.19,27400.0
2015-04-20 15:30:00,66.2,66.35,66.19,66.32,31000.0,66.2,66.35,66.19,66.32,31000.0
2015-04-20 15:40:00,66.3,66.41,66.24,66.41,60900.0,66.3,66.41,66.24,66.41,60900.0
2015-04-20 15:50:00,66.4,66.4,66.16,66.19,57800.0,66.4,66.4,66.16,66.19,57800.0
2015-04-21 09:30:00,65.99,66.39,65.73,66.25,64100.0,65.99,66.39,65.73,66.25,64100.0
2015-04-21 09:40:00,66.25,66.35,66.04,66.12,43300.0,66.25,66.35,66.04,66.12,43300.0
2015-04-21 09:50:00,66.12,66.36,66.12,66.32,10400.0,66.12,66.36,66.12,66.32,10400.0
2015-04-21 10:00:00,66.34,66.68,66.29,66.49,35100.0,66.34,66.68,66.29,66.49,35100.0
2015-04-21 10:10:00,66.52,66.59,66.37,66.38,9600.0,66.52,66.59,66.37,66.38,9600.0
2015-04-21 10:20:00,66.4,66.4,66.11,66.11,11400.0,66.4,66.4,66.11,66.11,11400.0
2015-04-21 10:30:00,66.09,66.12,66.0,66.06,12400.0,66.09,66.12,66.0,66.06,12400.0
2015-04-21 10:40:00,66.04,66.27,66.03,66.16,11700.0,66.04,66.27,66.03,66.16,11700.0
2015-04-21 10:50:00,66.13,66.27,66.03,66.03,11200.0,66.13,66.27,66.03,66.03,11200.0
2015-04-21 11:00:00,66.07,66.14,66.0,66.12,11500.0,66.07,66.14,66.0,66.12,11500.0
2015-04-21 11:10:00,66.13,66.2,66.05,66.16,66300.0,66.13,66.2,66.05,66.16,66300.0
2015-04-21 11:20:00,66.16,66.29,66.1,66.14,15000.0,66.16,66.29,66.1,66.14,15000.0
2015-04-21 11:30:00,66.14,66.36,66.14,66.36,8000.0,66.14,66.36,66.14,66.36,8000.0
2015-04-21 11:40:00,66.35,66.36,66.11,66.18,7200.0,66.35,66.36,66.11,66.18,7200.0
2015-04-21 11:50:00,66.19,66.27,66.1,66.26,7400.0,66.19,66.27,66.1,66.26,7400.0
2015-04-21 12:00:00,66.23,66.34,66.22,66.26,7800.0,66.23,66.34,66.22,66.26,7800.0
2015-04-21 12:10:00,66.27,66.32,66.21,66.26,25700.0,66.27,66.32,66.21,66.26,25700.0
2015-04-21 12:20:00,66.25,66.32,66.21,66.23,5100.0,66.25,66.32,66.21,66.23,5100.0
2015-04-21 12:30:00,66.21,66.3,66.2,66.24,11400.0,66.21,66.3,66.2,66.24,11400.0
2015-04-21 12:40:00,66.26,66.33,66.24,66.33,6100.0,66.26,66.33,66.24,66.33,6100.0
2015-04-21 12:50:00,66.28,66.33,66.23,66.31,5100.0,66.28,66.33,66.23,66.31,5100.0
2015-04-21 13:00:00,66.3,66.33,66.22,66.23,3900.0,66.3,66.33,66.22,66.23,3900.0
2015-04-21 13:10:00,66.23,66.32,66.22,66.24,5400.0,66.23,66.32,66.22,66.24,5400.0
2015-04-21 13:20:00,66.26,66.32,66.25,66.28,5600.0,66.26,66.32,66.25,66.28,5600.0
2015-04-21 13:30:00,66.27,66.32,66.23,66.25,8700.0,66.27,66.32,66.23,66.25,8700.0
2015-04-21 13:40:00,66.28,66.39,66.27,66.33,12800.0,66.28,66.39,66.27,66.33,12800.0
2015-04-21 13:50:00,66.3,66.41,66.3,66.35,12200.0,66.3,66.41,66.3,66.35,12200.0
2015-04-21 14:00:00,66.36,66.36,66.24,66.28,20300.0,66.36,66.36,66.24,66.28,20300.0
2015-04-21 14:10:00,66.28,66.36,66.25,66.35,6900.0,66.28,66.36,66.25,66.35,6900.0
2015-04-21 14:20:00,66.33,66.42,66.33,66.41,11200.0,66.33,66.42,66.33,66.41,11200.0
2015-04-21 14:30:00,66.4,66.47,66.35,66.47,19200.0,66.4,66.47,66.35,66.47,19200.0
2015-04-21 14:40:00,66.47,66.49,66.29,66.34,11800.0,66.47,66.49,66.29,66.34,11800.0
2015-04-21 14:50:00,66.33,66.35,66.25,66.32,11700.0,66.33,66.35,66.25,66.32,11700.0
2015-04-21 15:00:00,66.32,66.47,66.22,66.4,33600.0,66.32,66.47,66.22,66.4,33600.0
2015-04-21 15:10:00,66.39,66.42,66.34,66.36,12300.0,66.39,66.42,66.34,66.36,12300.0
2015-04-21 15:20:00,66.36,66.42,66.3,66.42,29600.0,66.36,66.42,66.3,66.42,29600.0
2015-04-21 15:30:00,66.41,66.47,66.35,66.42,16800.0,66.41,66.47,66.35,66.42,16800.0
2015-04-21 15:40:00,66.42,66.45,66.29,66.34,23100.0,66.42,66.45,66.29,66.34,23100.0
2015-04-21 15:50:00,66.34,66.38,66.27,66.33,44100.0,66.34,66.38,66.27,66.33,44100.0
2015-04-22 09:30:00,66.36,66.5,66.11,66.23,41100.0,66.36,66.5,66.11,66.23,41100.0
2015-04-22 09:40:00,66.19,66.49,66.08,66.13,28600.0,66.19,66.49,66.08,66.13,28600.0
2015-04-22 09:50:00,66.13,66.18,66.0,66.09,24200.0,66.13,66.18,66.0,66.09,24200.0
2015-04-22 10:00:00,66.05,66.2,65.91,65.99,11800.0,66.05,66.2,65.91,65.99,11800.0
2015-04-22 10:10:00,65.99,66.09,65.91,66.0,9900.0,65.99,66.09,65.91,66.0,9900.0
2015-04-22 10:20:00,66.05,66.05,65.77,65.84,11500.0,66.05,66.05,65.77,65.84,11500.0
2015-04-22 10:30:00,65.81,65.84,65.71,65.79,6300.0,65.81,65.84,65.71,65.79,6300.0
2015-04-22 10:40:00,65.78,65.89,65.76,65.8,4800.0,65.78,65.89,65.76,65.8,4800.0
2015-04-22 10:50:00,65.81,65.9,65.71,65.89,12600.0,65.81,65.9,65.71,65.89,12600.0
2015-04-22 11:00:00,65.84,65.84,65.73,65.81,11900.0,65.84,65.84,65.73,65.81,11900.0
2015-04-22 11:10:00,65.85,65.97,65.82,65.85,9200.0,65.85,65.97,65.82,65.85,9200.0
2015-04-22 11:20:00,65.86,65.96,65.86,65.93,10200.0,65.86,65.96,65.86,65.93,10200.0
2015-04-22 11:30:00,65.98,65.98,65.86,65.89,4300.0,65.98,65.98,65.86,65.89,4300.0
2015-04-22 11:40:00,65.93,65.95,65.77,65.8,14500.0,65.93,65.95,65.77,65.8,14500.0
2015-04-22 11:50:00,65.79,65.83,65.73,65.81,6200.0,65.79,65.83,65.73,65.81,6200.0
2015-04-22 12:00:00,65.77,65.95,65.7,65.94,12400.0,65.77,65.95,65.7,65.94,12400.0
2015-04-22 12:10:00,65.93,66.13,65.93,66.0,9000.0,65.93,66.13,65.93,66.0,9000.0
2015-04-22 12:20:00,66.03,66.03,65.9,66.01,4000.0,66.03,66.03,65.9,66.01,4000.0
2015-04-22 12:30:00,66.05,66.05,65.94,66.0,4800.0,66.05,66.05,65.94,66.0,4800.0
2015-04-22 12:40:00,65.99,66.0,65.82,65.86,8100.0,65.99,66.0,65.82,65.86,8100.0
2015-04-22 12:50:00,65.86,65.9,65.76,65.77,5100.0,65.86,65.9,65.76,65.77,5100.0
2015-04-22 13:00:00,65.81,65.81,65.72,65.79,5300.0,65.81,65.81,65.72,65.79,5300.0
2015-04-22 13:10:00,65.78,65.86,65.75,65.78,4200.0,65.78,65.86,65.75,65.78,4200.0
2015-04-22 13:20:00,65.82,65.96,65.82,65.93,4600.0,65.82,65.96,65.82,65.93,4600.0
2015-04-22 13:30:00,65.93,66.03,65.89,65.99,4500.0,65.93,66.03,65.89,65.99,4500.0
2015-04-22 13:40:00,65.99,66.04,65.97,66.0,5800.0,65.99,66.04,65.97,66.0,5800.0
2015-04-22 13:50:00,65.99,66.01,65.88,65.9,5700.0,65.99,66.01,65.88,65.9,5700.0
2015-04-22 14:00:00,65.9,65.9,65.81,65.9,3900.0,65.9,65.9,65.81,65.9,3900.0
2015-04-22 14:10:00,65.91,65.96,65.81,65.82,7800.0,65.91,65.96,65.81,65.82,7800.0
2015-04-22 14:20:00,65.81,65.89,65.76,65.89,9900.0,65.81,65.89,65.76,65.89,9900.0
2015-04-22 14:30:00,65.88,65.92,65.85,65.92,6500.0,65.88,65.92,65.85,65.92,6500.0
2015-04-22 14:40:00,65.92,65.92,65.77,65.78,17100.0,65.92,65.92,65.77,65.78,17100.0
2015-04-22 14:50:00,65.77,65.78,65.7,65.74,20300.0,65.77,65.78,65.7,65.74,20300.0
2015-04-22 15:00:00,65.73,65.76,65.7,65.71,8300.0,65.73,65.76,65.7,65.71,8300.0
2015-04-22 15:10:00,65.72,65.78,65.7,65.75,18700.0,65.72,65.78,65.7,65.75,18700.0
2015-04-22 15:20:00,65.76,65.76,65.7,65.73,33500.0,65.76,65.76,65.7,65.73,33500.0
2015-04-22 15:30:00,65.73,65.76,65.7,65.74,28600.0,65.73,65.76,65.7,65.74,28600.0
2015-04-22 15:40:00,65.75,65.75,65.65,65.67,45500.0,65.75,65.75,65.65,65.67,45500.0
2015-04-22 15:50:00,65.66,65.74,65.63,65.68,58500.0,65.66,65.74,65.63,65.68,58500.0
2015-04-23 09:30:00,65.5,66.25,65.35,66.24,54500.0,65.5,66.25,65.35,66.24,54500.0
2015-04-23 09:40:00,66.28,66.28,65.76,65.91,68600.0,66.28,66.28,65.76,65.91,68600.0
2015-04-23 09:50:00,65.87,66.28,65.83,66.18,17900.0,65.87,66.28,65.83,66.18,17900.0
2015-04-23 10:00:00,66.19,66.25,66.11,66.15,13100.0,66.19,66.25,66.11,66.15,13100.0
2015-04-23 10:10:00,66.16,66.16,66.02,66.12,10500.0,66.16,66.16,66.02,66.12,10500.0
2015-04-23 10:20:00,66.13,66.15,65.95,66.05,47700.0,66.13,66.15,65.95,66.05,47700.0
2015-04-23 10:30:00,66.03,66.07,65.9,65.9,30800.0,66.03,66.07,65.9,65.9,30800.0
2015-04-23 10:40:00,65.93,66.14,65.88,66.11,11600.0,65.93,66.14,65.88,66.11,11600.0
2015-04-23 10:50:00,66.11,66.18,66.1,66.16,12900.0,66.11,66.18,66.1,66.16,12900.0
2015-04-23 11:00:00,66.15,66.33,66.14,66.33,10300.0,66.15,66.33,66.14,66.33,10300.0
2015-04-23 11:10:00,66.33,66.34,66.25,66.33,8800.0,66.33,66.34,66.25,66.33,8800.0
2015-04-23 11:20:00,66.34,66.35,66.22,66.34,13000.0,66.34,66.35,66.22,66.34,13000.0
2015-04-23 11:30:00,66.33,66.41,66.3,66.37,9600.0,66.33,66.41,66.3,66.37,9600.0
2015-04-23 11:40:00,66.37,66.37,66.28,66.33,6600.0,66.37,66.37,66.28,66.33,6600.0
2015-04-23 11:50:00,66.33,66.65,66.33,66.56,25900.0,66.33,66.65,66.33,66.56,25900.0
2015-04-23 12:00:00,66.57,66.63,66.57,66.62,9800.0,66.57,66.63,66.57,66.62,9800.0
2015-04-23 12:10:00,66.63,66.63,66.57,66.6,13300.0,66.63,66.63,66.57,66.6,13300.0
2015-04-23 12:20:00,66.6,66.8,66.6,66.8,10700.0,66.6,66.8,66.6,66.8,10700.0
2015-04-23 12:30:00,66.82,66.82,66.64,66.68,25700.0,66.82,66.82,66.64,66.68,25700.0
2015-04-23 12:40:00,66.68,66.75,66.59,66.64,31200.0,66.68,66.75,66.59,66.64,31200.0
2015-04-23 12:50:00,66.64,66.7,66.58,66.65,4300.0,66.64,66.7,66.58,66.65,4300.0
2015-04-23 13:00:00,66.68,66.71,66.53,66.56,16600.0,66.68,66.71,66.53,66.56,16600.0
2015-04-23 13:10:00,66.55,66.57,66.48,66.56,7300.0,66.55,66.57,66.48,66.56,7300.0
2015-04-23 13:20:00,66.56,66.62,66.53,66.55,6700.0,66.56,66.62,66.53,66.55,6700.0
2015-04-23 13:30:00,66.55,66.55,66.47,66.47,8300.0,66.55,66.55,66.47,66.47,8300.0
2015-04-23 13:40:00,66.5,66.52,66.42,66.48,9700.0,66.5,66.52,66.42,66.48,9700.0
2015-04-23 13:50:00,66.53,66.62,66.53,66.58,11100.0,66.53,66.62,66.53,66.58,11100.0
2015-04-23 14:00:00,66.59,66.6,66.49,66.59,14400.0,66.59,66.6,66.49,66.59,14400.0
2015-04-23 14:10:00,66.57,66.68,66.55,66.6,12200.0,66.57,66.68,66.55,66.6,12200.0
2015-04-23 14:20:00,66.6,66.68,66.57,66.67,31200.0,66.6,66.68,66.57,66.67,31200.0
2015-04-23 14:30:00,66.69,66.69,66.61,66.65,9500.0,66.69,66.69,66.61,66.65,9500.0
2015-04-23 14:40:00,66.65,66.65,66.59,66.64,19000.0,66.65,66.65,66.59,66.64,19000.0
2015-04-23 14:50:00,66.65,66.68,66.6,66.67,12600.0,66.65,66.68,66.6,66.67,12600.0
2015-04-23 15:00:00,66.67,66.69,66.64,66.65,15600.0,66.67,66.69,66.64,66.65,15600.0
2015-04-23 15:10:00,66.65,66.75,66.65,66.66,17400.0,66.65,66.75,66.65,66.66,17400.0
2015-04-23 15:20:00,66.66,66.67,66.63,66.66,10400.0,66.66,66.67,66.63,66.66,10400.0
2015-04-23 15:30:00,66.67,66.67,66.54,66.6,14800.0,66.67,66.67,66.54,66.6,14800.0
2015-04-23 15:40:00,66.6,66.62,66.52,66.54,20000.0,66.6,66.62,66.52,66.54,20000.0
2015-04-23 15:50:00,66.54,66.58,66.42,66.45,69400.0,66.54,66.58,66.42,66.45,69400.0
2015-04-24 09:30:00,66.43,66.72,66.16,66.71,28800.0,66.43,66.72,66.16,66.71,28800.0
2015-04-24 09:40:00,66.72,66.99,66.51,66.77,22200.0,66.72,66.99,66.51,66.77,22200.0
2015-04-24 09:50:00,66.78,66.78,66.61,66.76,27400.0,66.78,66.78,66.61,66.76,27400.0
2015-04-24 10:00:00,66.79,67.0,66.7,66.97,36900.0,66.79,67.0,66.7,66.97,36900.0
2015-04-24 10:10:00,66.97,67.17,66.96,67.15,27800.0,66.97,67.17,66.96,67.15,27800.0
2015-04-24 10:20:00,67.16,67.38,67.15,67.35,33100.0,67.16,67.38,67.15,67.35,33100.0
2015-04-24 10:30:00,67.34,67.38,67.13,67.3,28400.0,67.34,67.38,67.13,67.3,28400.0
2015-04-24 10:40:00,67.31,67.39,67.25,67.3,13100.0,67.31,67.39,67.25,67.3,13100.0
2015-04-24 10:50:00,67.31,67.31,67.19,67.22,7500.0,67.31,67.31,67.19,67.22,7500.0
2015-04-24 11:00:00,67.23,67.26,67.1,67.13,62200.0,67.23,67.26,67.1,67.13,62200.0
2015-04-24 11:10:00,67.13,67.32,67.1,67.31,24300.0,67.13,67.32,67.1,67.31,24300.0
2015-04-24 11:20:00,67.29,67.29,66.98,67.0,29900.0,67.29,67.29,66.98,67.0,29900.0
2015-04-24 11:30:00,66.98,67.05,66.92,66.92,48600.0,66.98,67.05,66.92,66.92,48600.0
2015-04-24 11:40:00,66.97,67.2,66.97,67.13,26800.0,66.97,67.2,66.97,67.13,26800.0
2015-04-24 11:50:00,67.12,67.2,67.08,67.17,3500.0,67.12,67.2,67.08,67.17,3500.0
2015-04-24 12:00:00,67.13,67.24,67.13,67.2,5200.0,67.13,67.24,67.13,67.2,5200.0
2015-04-24 12:10:00,67.21,67.22,67.11,67.14,8500.0,67.21,67.22,67.11,67.14,8500.0
2015-04-24 12:20:00,67.14,67.15,66.98,67.03,17200.0,67.14,67.15,66.98,67.03,17200.0
2015-04-24 12:30:00,67.02,67.07,66.94,66.97,43600.0,67.02,67.07,66.94,66.97,43600.0
2015-04-24 12:40:00,66.98,67.07,66.97,67.02,11200.0,66.98,67.07,66.97,67.02,11200.0
2015-04-24 12:50:00,67.0,67.1,67.0,67.08,6100.0,67.0,67.1,67.0,67.08,6100.0
2015-04-24 13:00:00,67.08,67.08,66.99,67.01,9200.0,67.08,67.08,66.99,67.01,9200.0
2015-04-24 13:10:00,67.0,67.07,66.97,67.07,8800.0,67.0,67.07,66.97,67.07,8800.0
2015-04-24 13:20:00,67.06,67.07,67.01,67.03,7500.0,67.06,67.07,67.01,67.03,7500.0
2015-04-24 13:30:00,67.03,67.09,66.96,67.01,5400.0,67.03,67.09,66.96,67.01,5400.0
2015-04-24 13:40:00,67.01,67.13,67.01,67.12,7100.0,67.01,67.13,67.01,67.12,7100.0
2015-04-24 13:50:00,67.1,67.1,67.02,67.05,5800.0,67.1,67.1,67.02,67.05,5800.0
2015-04-24 14:00:00,67.1,67.12,67.01,67.06,9900.0,67.1,67.12,67.01,67.06,9900.0
2015-04-24 14:10:00,67.03,67.1,67.03,67.09,8000.0,67.03,67.1,67.03,67.09,8000.0
2015-04-24 14:20:00,67.09,67.1,66.98,67.05,9200.0,67.09,67.1,66.98,67.05,9200.0
2015-04-24 14:30:00,67.08,67.1,67.02,67.1,5800.0,67.08,67.1,67.02,67.1,5800.0
2015-04-24 14:40:00,67.1,67.12,67.0,67.01,5700.0,67.1,67.12,67.0,67.01,5700.0
2015-04-24 14:50:00,67.0,67.07,66.97,67.07,12300.0,67.0,67.07,66.97,67.07,12300.0
2015-04-24 15:00:00,67.07,67.1,66.96,67.06,6100.0,67.07,67.1,66.96,67.06,6100.0
2015-04-24 15:10:00,67.03,67.06,66.92,66.92,10100.0,67.03,67.06,66.92,66.92,10100.0
2015-04-24 15:20:00,66.94,67.05,66.92,67.05,21400.0,66.94,67.05,66.92,67.05,21400.0
2015-04-24 15:30:00,67.07,67.09,66.95,66.98,14800.0,67.07,67.09,66.95,66.98,14800.0
2015-04-24 15:40:00,66.98,66.99,66.85,66.88,25200.0,66.98,66.99,66.85,66.88,25200.0
2015-04-24 15:50:00,66.85,66.97,66.85,66.94,55300.0,66.85,66.97,66.85,66.94,55300.0
2015-04-27 09:30:00,67.5,67.66,67.16,67.53,64800.0,67.5,67.66,67.16,67.53,64800.0
2015-04-27 09:40:00,67.53,67.55,67.06,67.08,28900.0,67.53,67.55,67.06,67.08,28900.0
2015-04-27 09:50:00,67.14,67.22,67.04,67.16,18200.0,67.14,67.22,67.04,67.16,18200.0
2015-04-27 10:00:00,67.18,67.19,67.03,67.07,10800.0,67.18,67.19,67.03,67.07,10800.0
2015-04-27 10:10:00,67.1,67.43,67.1,67.27,12200.0,67.1,67.43,67.1,67.27,12200.0
2015-04-27 10:20:00,67.3,67.34,67.25,67.29,14100.0,67.3,67.34,67.25,67.29,14100.0
2015-04-27 10:30:00,67.28,67.34,67.22,67.27,13400.0,67.28,67.34,67.22,67.27,13400.0
2015-04-27 10:40:00,67.28,67.35,67.17,67.17,8800.0,67.28,67.35,67.17,67.17,8800.0
2015-04-27 10:50:00,67.17,67.18,67.0,67.1,14600.0,67.17,67.18,67.0,67.1,14600.0
2015-04-27 11:00:00,67.09,67.1,66.82,66.91,35100.0,67.09,67.1,66.82,66.91,35100.0
2015-04-27 11:10:00,66.92,66.97,66.74,66.79,33200.0,66.92,66.97,66.74,66.79,33200.0
2015-04-27 11:20:00,66.78,66.85,66.65,66.69,17900.0,66.78,66.85,66.65,66.69,17900.0
2015-04-27 11:30:00,66.7,66.73,66.6,66.63,16000.0,66.7,66.73,66.6,66.63,16000.0
2015-04-27 11:40:00,66.63,66.73,66.19,66.3,48500.0,66.63,66.73,66.19,66.3,48500.0
2015-04-27 11:50:00,66.3,66.51,66.29,66.45,15200.0,66.3,66.51,66.29,66.45,15200.0
2015-04-27 12:00:00,66.47,66.52,66.4,66.42,6400.0,66.47,66.52,66.4,66.42,6400.0
2015-04-27 12:10:00,66.43,66.43,66.06,66.08,21800.0,66.43,66.43,66.06,66.08,21800.0
2015-04-27 12:20:00,66.05,66.21,66.04,66.12,15200.0,66.05,66.21,66.04,66.12,15200.0
2015-04-27 12:30:00,66.13,66.21,66.04,66.2,11900.0,66.13,66.21,66.04,66.2,11900.0
2015-04-27 12:40:00,66.2,66.39,66.19,66.3,27500.0,66.2,66.39,66.19,66.3,27500.0
2015-04-27 12:50:00,66.28,66.36,66.24,66.29,29500.0,66.28,66.36,66.24,66.29,29500.0
2015-04-27 13:00:00,66.3,66.48,66.17,66.38,22600.0,66.3,66.48,66.17,66.38,22600.0
2015-04-27 13:10:00,66.38,66.42,66.16,66.31,23000.0,66.38,66.42,66.16,66.31,23000.0
2015-04-27 13:20:00,66.31,66.48,66.22,66.48,26400.0,66.31,66.48,66.22,66.48,26400.0
2015-04-27 13:30:00,66.48,66.48,66.32,66.43,25100.0,66.48,66.48,66.32,66.43,25100.0
2015-04-27 13:40:00,66.43,66.43,66.32,66.35,10200.0,66.43,66.43,66.32,66.35,10200.0
2015-04-27 13:50:00,66.35,66.35,66.17,66.23,17500.0,66.35,66.35,66.17,66.23,17500.0
2015-04-27 14:00:00,66.26,66.28,66.16,66.19,13200.0,66.26,66.28,66.16,66.19,13200.0
2015-04-27 14:10:00,66.19,66.28,66.16,66.2,14500.0,66.19,66.28,66.16,66.2,14500.0
2015-04-27 14:20:00,66.18,66.27,66.14,66.27,10900.0,66.18,66.27,66.14,66.27,10900.0
2015-04-27 14:30:00,66.25,66.27,66.11,66.14,9800.0,66.25,66.27,66.11,66.14,9800.0
2015-04-27 14:40:00,66.14,66.22,66.1,66.19,9300.0,66.14,66.22,66.1,66.19,9300.0
2015-04-27 14:50:00,66.2,66.2,66.13,66.2,9400.0,66.2,66.2,66.13,66.2,9400.0
2015-04-27 15:00:00,66.2,66.24,66.04,66.09,20600.0,66.2,66.24,66.04,66.09,20600.0
2015-04-27 15:10:00,66.09,66.09,65.85,65.85,35500.0,66.09,66.09,65.85,65.85,35500.0
2015-04-27 15:20:00,65.89,65.99,65.77,65.8,39000.0,65.89,65.99,65.77,65.8,39000.0
2015-04-27 15:30:00,65.8,65.91,65.78,65.83,20700.0,65.8,65.91,65.78,65.83,20700.0
2015-04-27 15:40:00,65.82,65.86,65.64,65.68,44800.0,65.82,65.86,65.64,65.68,44800.0
2015-04-27 15:50:00,65.69,65.7,65.52,65.55,132700.0,65.69,65.7,65.52,65.55,132700.0
2015-04-28 09:30:00,65.36,65.57,64.85,65.09,59600.0,65.36,65.57,64.85,65.09,59600.0
2015-04-28 09:40:00,65.08,65.08,64.75,64.94,47800.0,65.08,65.08,64.75,64.94,47800.0
2015-04-28 09:50:00,64.92,65.12,64.8,64.94,21400.0,64.92,65.12,64.8,64.94,21400.0
2015-04-28 10:00:00,64.92,64.97,64.3,64.38,45400.0,64.92,64.97,64.3,64.38,45400.0
2015-04-28 10:10:00,64.39,64.48,64.15,64.25,60500.0,64.39,64.48,64.15,64.25,60500.0
2015-04-28 10:20:00,64.25,64.25,63.96,64.23,54700.0,64.25,64.25,63.96,64.23,54700.0
2015-04-28 10:30:00,64.25,64.5,64.1,64.5,62500.0,64.25,64.5,64.1,64.5,62500.0
2015-04-28 10:40:00,64.5,64.94,64.49,64.91,45200.0,64.5,64.94,64.49,64.91,45200.0
2015-04-28 10:50:00,64.93,65.15,64.93,65.05,45600.0,64.93,65.15,64.93,65.05,45600.0
2015-04-28 11:00:00,65.05,65.33,64.99,65.31,20400.0,65.05,65.33,64.99,65.31,20400.0
2015-04-28 11:10:00,65.34,65.34,65.06,65.1,15600.0,65.34,65.34,65.06,65.1,15600.0
2015-04-28 11:20:00,65.09,65.09,64.94,65.05,15800.0,65.09,65.09,64.94,65.05,15800.0
2015-04-28 11:30:00,65.08,65.13,64.91,64.98,12300.0,65.08,65.13,64.91,64.98,12300.0
2015-04-28 11:40:00,64.97,65.01,64.77,65.01,23800.0,64.97,65.01,64.77,65.01,23800.0
2015-04-28 11:50:00,64.99,65.05,64.88,64.88,18200.0,64.99,65.05,64.88,64.88,18200.0
2015-04-28 12:00:00,64.86,64.93,64.82,64.86,20000.0,64.86,64.93,64.82,64.86,20000.0
2015-04-28 12:10:00,64.86,64.87,64.7,64.76,10400.0,64.86,64.87,64.7,64.76,10400.0
2015-04-28 12:20:00,64.73,64.87,64.68,64.81,13900.0,64.73,64.87,64.68,64.81,13900.0
2015-04-28 12:30:00,64.84,64.84,64.7,64.72,11400.0,64.84,64.84,64.7,64.72,11400.0
2015-04-28 12:40:00,64.7,64.9,64.7,64.8,29400.0,64.7,64.9,64.7,64.8,29400.0
2015-04-28 12:50:00,64.81,64.9,64.7,64.7,12400.0,64.81,64.9,64.7,64.7,12400.0
2015-04-28 13:00:00,64.74,64.87,64.68,64.81,7600.0,64.74,64.87,64.68,64.81,7600.0
2015-04-28 13:10:00,64.81,64.84,64.73,64.73,6500.0,64.81,64.84,64.73,64.73,6500.0
2015-04-28 13:20:00,64.77,64.87,64.77,64.81,9700.0,64.77,64.87,64.77,64.81,9700.0
2015-04-28 13:30:00,64.8,64.94,64.76,64.86,11200.0,64.8,64.94,64.76,64.86,11200.0
2015-04-28 13:40:00,64.85,64.95,64.77,64.88,18700.0,64.85,64.95,64.77,64.88,18700.0
2015-04-28 13:50:00,64.88,64.93,64.84,64.86,6700.0,64.88,64.93,64.84,64.86,6700.0
2015-04-28 14:00:00,64.85,64.85,64.75,64.79,23500.0,64.85,64.85,64.75,64.79,23500.0
2015-04-28 14:10:00,64.77,64.81,64.68,64.71,11800.0,64.77,64.81,64.68,64.71,11800.0
2015-04-28 14:20:00,64.69,64.74,64.44,64.52,33300.0,64.69,64.74,64.44,64.52,33300.0
2015-04-28 14:30:00,64.47,64.74,64.4,64.72,20900.0,64.47,64.74,64.4,64.72,20900.0
2015-04-28 14:40:00,64.72,64.82,64.58,64.6,21200.0,64.72,64.82,64.58,64.6,21200.0
2015-04-28 14:50:00,64.59,64.73,64.59,64.65,20600.0,64.59,64.73,64.59,64.65,20600.0
2015-04-28 15:00:00,64.64,64.69,64.61,64.63,16400.0,64.64,64.69,64.61,64.63,16400.0
2015-04-28 15:10:00,64.62,64.67,64.56,64.59,23700.0,64.62,64.67,64.56,64.59,23700.0
2015-04-28 15:20:00,64.58,64.62,64.56,64.58,16700.0,64.58,64.62,64.56,64.58,16700.0
2015-04-28 15:30:00,64.57,64.65,64.55,64.64,25400.0,64.57,64.65,64.55,64.64,25400.0
2015-04-28 15:40:00,64.64,64.69,64.53,64.55,48800.0,64.64,64.69,64.53,64.55,48800.0
2015-04-28 15:50:00,64.55,64.7,64.54,64.67,74300.0,64.55,64.7,64.54,64.67,74300.0
2015-04-29 09:30:00,64.58,64.58,64.11,64.35,28000.0,64.58,64.58,64.11,64.35,28000.0
2015-04-29 09:40:00,64.32,64.57,64.14,64.5,39000.0,64.32,64.57,64.14,64.5,39000.0
2015-04-29 09:50:00,64.56,64.6,64.35,64.49,29000.0,64.56,64.6,64.35,64.49,29000.0
2015-04-29 10:00:00,64.51,64.67,64.22,64.3,35100.0,64.51,64.67,64.22,64.3,35100.0
2015-04-29 10:10:00,64.3,64.37,64.18,64.24,15500.0,64.3,64.37,64.18,64.24,15500.0
2015-04-29 10:20:00,64.25,64.69,64.22,64.63,45100.0,64.25,64.69,64.22,64.63,45100.0
2015-04-29 10:30:00,64.61,64.86,64.61,64.86,23000.0,64.61,64.86,64.61,64.86,23000.0
2015-04-29 10:40:00,64.89,64.92,64.69,64.71,12200.0,64.89,64.92,64.69,64.71,12200.0
2015-04-29 10:50:00,64.76,64.91,64.73,64.89,12200.0,64.76,64.91,64.73,64.89,12200.0
2015-04-29 11:00:00,64.87,65.06,64.85,64.98,16000.0,64.87,65.06,64.85,64.98,16000.0
2015-04-29 11:10:00,65.0,65.0,64.75,64.78,10300.0,65.0,65.0,64.75,64.78,10300.0
2015-04-29 11:20:00,64.8,64.81,64.48,64.56,15700.0,64.8,64.81,64.48,64.56,15700.0
2015-04-29 11:30:00,64.57,64.6,64.34,64.56,11500.0,64.57,64.6,64.34,64.56,11500.0
2015-04-29 11:40:00,64.57,64.66,64.57,64.66,9800.0,64.57,64.66,64.57,64.66,9800.0
2015-04-29 11:50:00,64.68,64.68,64.48,64.59,32700.0,64.68,64.68,64.48,64.59,32700.0
2015-04-29 12:00:00,64.59,64.69,64.5,64.51,18600.0,64.59,64.69,64.5,64.51,18600.0
2015-04-29 12:10:00,64.53,64.6,64.17,64.18,21300.0,64.53,64.6,64.17,64.18,21300.0
2015-04-29 12:20:00,64.21,64.28,64.2,64.27,17900.0,64.21,64.28,64.2,64.27,17900.0
2015-04-29 12:30:00,64.24,64.24,63.95,63.96,86900.0,64.24,64.24,63.95,63.96,86900.0
2015-04-29 12:40:00,63.98,64.06,63.82,63.93,18800.0,63.98,64.06,63.82,63.93,18800.0
2015-04-29 12:50:00,63.93,64.01,63.8,63.97,29500.0,63.93,64.01,63.8,63.97,29500.0
2015-04-29 13:00:00,63.96,63.97,63.72,63.82,25600.0,63.96,63.97,63.72,63.82,25600.0
2015-04-29 13:10:00,63.83,64.06,63.82,64.03,34600.0,63.83,64.06,63.82,64.03,34600.0
2015-04-29 13:20:00,64.01,64.08,63.94,64.02,22900.0,64.01,64.08,63.94,64.02,22900.0
2015-04-29 13:30:00,64.01,64.07,64.0,64.06,7000.0,64.01,64.07,64.0,64.06,7000.0
2015-04-29 13:40:00,64.07,64.12,63.98,64.0,35600.0,64.07,64.12,63.98,64.0,35600.0
2015-04-29 13:50:00,64.05,64.56,64.05,64.56,15500.0,64.05,64.56,64.05,64.56,15500.0
2015-04-29 14:00:00,64.53,64.66,64.3,64.42,23400.0,64.53,64.66,64.3,64.42,23400.0
2015-04-29 14:10:00,64.42,64.56,64.3,64.39,25800.0,64.42,64.56,64.3,64.39,25800.0
2015-04-29 14:20:00,64.35,64.55,64.32,64.5,32500.0,64.35,64.55,64.32,64.5,32500.0
2015-04-29 14:30:00,64.53,64.71,64.51,64.63,22100.0,64.53,64.71,64.51,64.63,22100.0
2015-04-29 14:40:00,64.64,64.79,64.64,64.74,18400.0,64.64,64.79,64.64,64.74,18400.0
2015-04-29 14:50:00,64.75,64.82,64.58,64.64,27700.0,64.75,64.82,64.58,64.64,27700.0
2015-04-29 15:00:00,64.63,64.85,64.63,64.78,46100.0,64.63,64.85,64.63,64.78,46100.0
2015-04-29 15:10:00,64.77,64.93,64.74,64.86,41500.0,64.77,64.93,64.74,64.86,41500.0
2015-04-29 15:20:00,64.86,65.05,64.86,64.96,38000.0,64.86,65.05,64.86,64.96,38000.0
2015-04-29 15:30:00,64.96,65.0,64.91,64.94,34900.0,64.96,65.0,64.91,64.94,34900.0
2015-04-29 15:40:00,64.93,64.95,64.78,64.83,26600.0,64.93,64.95,64.78,64.83,26600.0
2015-04-29 15:50:00,64.83,64.83,64.7,64.71,73800.0,64.83,64.83,64.7,64.71,73800.0
2015-04-30 09:30:00,64.48,64.88,64.02,64.76,24100.0,64.48,64.88,64.02,64.76,24100.0
2015-04-30 09:40:00,64.87,65.09,64.7,64.76,23000.0,64.87,65.09,64.7,64.76,23000.0
2015-04-30 09:50:00,64.69,64.69,64.29,64.3,32500.0,64.69,64.69,64.29,64.3,32500.0
2015-04-30 10:00:00,64.32,64.37,64.13,64.14,26000.0,64.32,64.37,64.13,64.14,26000.0
2015-04-30 10:10:00,64.14,64.28,64.1,64.14,25400.0,64.14,64.28,64.1,64.14,25400.0
2015-04-30 10:20:00,64.12,64.22,64.0,64.16,31800.0,64.12,64.22,64.0,64.16,31800.0
2015-04-30 10:30:00,64.12,64.23,64.03,64.15,74000.0,64.12,64.23,64.03,64.15,74000.0
2015-04-30 10:40:00,64.15,64.32,64.1,64.25,25900.0,64.15,64.32,64.1,64.25,25900.0
2015-04-30 10:50:00,64.23,64.41,64.13,64.41,13400.0,64.23,64.41,64.13,64.41,13400.0
2015-04-30 11:00:00,64.41,64.58,64.29,64.56,30400.0,64.41,64.58,64.29,64.56,30400.0
2015-04-30 11:10:00,64.55,64.65,64.44,64.54,25300.0,64.55,64.65,64.44,64.54,25300.0
2015-04-30 11:20:00,64.55,64.56,64.29,64.35,36600.0,64.55,64.56,64.29,64.35,36600.0
2015-04-30 11:30:00,64.37,64.46,64.23,64.24,23500.0,64.37,64.46,64.23,64.24,23500.0
2015-04-30 11:40:00,64.23,64.51,64.14,64.41,84700.0,64.23,64.51,64.14,64.41,84700.0
2015-04-30 11:50:00,64.41,64.41,64.3,64.33,11600.0,64.41,64.41,64.3,64.33,11600.0
2015-04-30 12:00:00,64.33,64.43,64.22,64.22,18200.0,64.33,64.43,64.22,64.22,18200.0
2015-04-30 12:10:00,64.24,64.27,64.11,64.19,14400.0,64.24,64.27,64.11,64.19,14400.0
2015-04-30 12:20:00,64.21,64.26,64.05,64.13,12000.0,64.21,64.26,64.05,64.13,12000.0
2015-04-30 12:30:00,64.12,64.27,64.07,64.22,9800.0,64.12,64.27,64.07,64.22,9800.0
2015-04-30 12:40:00,64.22,64.22,64.04,64.08,16600.0,64.22,64.22,64.04,64.08,16600.0
2015-04-30 12:50:00,64.09,64.16,63.97,64.16,10600.0,64.09,64.16,63.97,64.16,10600.0
2015-04-30 13:00:00,64.17,64.25,64.17,64.19,90900.0,64.17,64.25,64.17,64.19,90900.0
2015-04-30 13:10:00,64.2,64.22,64.09,64.11,25400.0,64.2,64.22,64.09,64.11,25400.0
2015-04-30 13:20:00,64.14,64.17,64.04,64.06,13900.0,64.14,64.17,64.04,64.06,13900.0
2015-04-30 13:30:00,64.06,64.07,63.9,63.91,31300.0,64.06,64.07,63.9,63.91,31300.0
2015-04-30 13:40:00,63.91,64.11,63.91,64.08,25000.0,63.91,64.11,63.91,64.08,25000.0
2015-04-30 13:50:00,64.02,64.18,64.01,64.13,31500.0,64.02,64.18,64.01,64.13,31500.0
2015-04-30 14:00:00,64.12,64.21,64.05,64.19,19800.0,64.12,64.21,64.05,64.19,19800.0
2015-04-30 14:10:00,64.22,64.24,64.18,64.19,26400.0,64.22,64.24,64.18,64.19,26400.0
2015-04-30 14:20:00,64.18,64.19,64.05,64.08,24400.0,64.18,64.19,64.05,64.08,24400.0
2015-04-30 14:30:00,64.08,64.11,64.05,64.1,22000.0,64.08,64.11,64.05,64.1,22000.0
2015-04-30 14:40:00,64.08,64.16,64.05,64.12,25000.0,64.08,64.16,64.05,64.12,25000.0
2015-04-30 14:50:00,64.12,64.22,64.03,64.03,71200.0,64.12,64.22,64.03,64.03,71200.0
2015-04-30 15:00:00,64.0,64.02,63.69,63.71,138400.0,64.0,64.02,63.69,63.71,138400.0
2015-04-30 15:10:00,63.67,63.78,63.63,63.68,59900.0,63.67,63.78,63.63,63.68,59900.0
2015-04-30 15:20:00,63.69,63.73,63.55,63.55,47300.0,63.69,63.73,63.55,63.55,47300.0
2015-04-30 15:30:00,63.59,63.79,63.57,63.75,51700.0,63.59,63.79,63.57,63.75,51700.0
2015-04-30 15:40:00,63.75,63.75,63.6,63.61,127100.0,63.75,63.75,63.6,63.61,127100.0
2015-04-30 15:50:00,63.6,63.67,63.57,63.64,127800.0,63.6,63.67,63.57,63.64,127800.0
2015-05-01 09:30:00,63.9,64.24,63.53,64.22,133500.0,63.9,64.24,63.53,64.22,133500.0
2015-05-01 09:40:00,64.21,64.41,63.93,64.21,93200.0,64.21,64.41,63.93,64.21,93200.0
2015-05-01 09:50:00,64.18,64.48,64.09,64.41,66200.0,64.18,64.48,64.09,64.41,66200.0
2015-05-01 10:00:00,64.36,64.49,64.17,64.37,30800.0,64.36,64.49,64.17,64.37,30800.0
2015-05-01 10:10:00,64.37,64.55,64.32,64.54,42200.0,64.37,64.55,64.32,64.54,42200.0
2015-05-01 10:20:00,64.55,64.67,64.47,64.51,54200.0,64.55,64.67,64.47,64.51,54200.0
2015-05-01 10:30:00,64.5,64.73,64.43,64.68,38300.0,64.5,64.73,64.43,64.68,38300.0
2015-05-01 10:40:00,64.68,64.68,64.33,64.37,47500.0,64.68,64.68,64.33,64.37,47500.0
2015-05-01 10:50:00,64.38,64.4,64.18,64.22,37100.0,64.38,64.4,64.18,64.22,37100.0
2015-05-01 11:00:00,64.22,64.31,64.12,64.25,40500.0,64.22,64.31,64.12,64.25,40500.0
2015-05-01 11:10:00,64.25,64.34,64.11,64.21,50600.0,64.25,64.34,64.11,64.21,50600.0
2015-05-01 11:20:00,64.23,64.24,64.05,64.2,66200.0,64.23,64.24,64.05,64.2,66200.0
2015-05-01 11:30:00,64.23,64.28,64.06,64.1,26900.0,64.23,64.28,64.06,64.1,26900.0
2015-05-01 11:40:00,64.08,64.13,63.95,63.99,32300.0,64.08,64.13,63.95,63.99,32300.0
2015-05-01 11:50:00,63.99,64.22,63.98,64.11,23600.0,63.99,64.22,63.98,64.11,23600.0
2015-05-01 12:00:00,64.11,64.13,63.96,63.99,49600.0,64.11,64.13,63.96,63.99,49600.0
2015-05-01 12:10:00,63.99,64.11,63.87,63.95,58000.0,63.99,64.11,63.87,63.95,58000.0
2015-05-01 12:20:00,63.95,64.12,63.93,64.01,73500.0,63.95,64.12,63.93,64.01,73500.0
2015-05-01 12:30:00,64.03,64.04,63.91,64.01,88400.0,64.03,64.04,63.91,64.01,88400.0
2015-05-01 12:40:00,63.99,64.05,63.91,64.0,37300.0,63.99,64.05,63.91,64.0,37300.0
2015-05-01 12:50:00,64.0,64.02,63.94,63.99,31400.0,64.0,64.02,63.94,63.99,31400.0
2015-05-01 13:00:00,64.0,64.01,63.94,64.0,16900.0,64.0,64.01,63.94,64.0,16900.0
2015-05-01 13:10:00,63.99,64.01,63.89,63.97,16300.0,63.99,64.01,63.89,63.97,16300.0
2015-05-01 13:20:00,64.0,64.0,63.89,63.89,12900.0,64.0,64.0,63.89,63.89,12900.0
2015-05-01 13:30:00,63.89,64.0,63.87,64.0,16500.0,63.89,64.0,63.87,64.0,16500.0
2015-05-01 13:40:00,64.0,64.04,63.88,64.04,41800.0,64.0,64.04,63.88,64.04,41800.0
2015-05-01 13:50:00,64.02,64.18,63.98,64.07,37800.0,64.02,64.18,63.98,64.07,37800.0
2015-05-01 14:00:00,64.09,64.11,63.99,64.05,34000.0,64.09,64.11,63.99,64.05,34000.0
2015-05-01 14:10:00,64.05,64.05,63.91,64.0,22000.0,64.05,64.05,63.91,64.0,22000.0
2015-05-01 14:20:00,63.97,64.0,63.88,63.98,22800.0,63.97,64.0,63.88,63.98,22800.0
2015-05-01 14:30:00,63.98,63.98,63.81,63.83,28800.0,63.98,63.98,63.81,63.83,28800.0
2015-05-01 14:40:00,63.85,63.86,63.69,63.73,38500.0,63.85,63.86,63.69,63.73,38500.0
2015-05-01 14:50:00,63.73,63.89,63.61,63.89,49800.0,63.73,63.89,63.61,63.89,49800.0
2015-05-01 15:00:00,63.89,63.96,63.84,63.88,23000.0,63.89,63.96,63.84,63.88,23000.0
2015-05-01 15:10:00,63.88,63.92,63.77,63.78,80400.0,63.88,63.92,63.77,63.78,80400.0
2015-05-01 15:20:00,63.78,63.79,63.64,63.67,62300.0,63.78,63.79,63.64,63.67,62300.0
2015-05-01 15:30:00,63.68,63.69,63.5,63.55,117100.0,63.68,63.69,63.5,63.55,117100.0
2015-05-01 15:40:00,63.55,63.59,63.41,63.52,132500.0,63.55,63.59,63.41,63.52,132500.0
2015-05-01 15:50:00,63.52,63.7,63.44,63.54,180000.0,63.52,63.7,63.44,63.54,180000.0
2015-05-04 09:30:00,64.1,64.32,63.42,64.25,206100.0,64.1,64.32,63.42,64.25,206100.0
2015-05-04 09:40:00,64.2,64.28,63.91,63.99,100700.0,64.2,64.28,63.91,63.99,100700.0
2015-05-04 09:50:00,64.02,64.35,63.9,64.15,88000.0,64.02,64.35,63.9,64.15,88000.0
2015-05-04 10:00:00,64.18,64.4,64.07,64.35,131800.0,64.18,64.4,64.07,64.35,131800.0
2015-05-04 10:10:00,64.37,64.43,64.22,64.35,98100.0,64.37,64.43,64.22,64.35,98100.0
2015-05-04 10:20:00,64.35,64.57,64.23,64.51,43300.0,64.35,64.57,64.23,64.51,43300.0
2015-05-04 10:30:00,64.5,64.58,64.1,64.13,86200.0,64.5,64.58,64.1,64.13,86200.0
2015-05-04 10:40:00,64.14,64.45,64.03,64.4,62100.0,64.14,64.45,64.03,64.4,62100.0
2015-05-04 10:50:00,64.39,64.59,64.35,64.59,20100.0,64.39,64.59,64.35,64.59,20100.0
2015-05-04 11:00:00,64.56,64.71,64.55,64.65,58300.0,64.56,64.71,64.55,64.65,58300.0
2015-05-04 11:10:00,64.64,64.71,64.44,64.5,34600.0,64.64,64.71,64.44,64.5,34600.0
2015-05-04 11:20:00,64.5,64.53,64.23,64.33,25800.0,64.5,64.53,64.23,64.33,25800.0
2015-05-04 11:30:00,64.32,64.39,64.27,64.39,24300.0,64.32,64.39,64.27,64.39,24300.0
2015-05-04 11:40:00,64.36,64.43,64.34,64.43,21500.0,64.36,64.43,64.34,64.43,21500.0
2015-05-04 11:50:00,64.41,64.55,64.41,64.47,25700.0,64.41,64.55,64.41,64.47,25700.0
2015-05-04 12:00:00,64.47,64.54,64.36,64.45,93300.0,64.47,64.54,64.36,64.45,93300.0
2015-05-04 12:10:00,64.43,64.55,64.34,64.41,16600.0,64.43,64.55,64.34,64.41,16600.0
2015-05-04 12:20:00,64.4,64.54,64.39,64.49,5500.0,64.4,64.54,64.39,64.49,5500.0
2015-05-04 12:30:00,64.53,64.59,64.44,64.51,15900.0,64.53,64.59,64.44,64.51,15900.0
2015-05-04 12:40:00,64.5,64.6,64.46,64.58,16600.0,64.5,64.6,64.46,64.58,16600.0
2015-05-04 12:50:00,64.6,64.69,64.48,64.56,16800.0,64.6,64.69,64.48,64.56,16800.0
2015-05-04 13:00:00,64.56,64.65,64.43,64.46,23100.0,64.56,64.65,64.43,64.46,23100.0
2015-05-04 13:10:00,64.47,64.53,64.41,64.53,11700.0,64.47,64.53,64.41,64.53,11700.0
2015-05-04 13:20:00,64.53,64.53,64.26,64.4,20200.0,64.53,64.53,64.26,64.4,20200.0
2015-05-04 13:30:00,64.39,64.5,64.38,64.44,20000.0,64.39,64.5,64.38,64.44,20000.0
2015-05-04 13:40:00,64.43,64.51,64.41,64.49,20800.0,64.43,64.51,64.41,64.49,20800.0
2015-05-04 13:50:00,64.47,64.5,64.4,64.47,23000.0,64.47,64.5,64.4,64.47,23000.0
2015-05-04 14:00:00,64.5,64.65,64.5,64.65,16500.0,64.5,64.65,64.5,64.65,16500.0
2015-05-04 14:10:00,64.62,64.64,64.53,64.63,27600.0,64.62,64.64,64.53,64.63,27600.0
2015-05-04 14:20:00,64.63,64.63,64.36,64.56,56600.0,64.63,64.63,64.36,64.56,56600.0
2015-05-04 14:30:00,64.59,64.73,64.58,64.73,11600.0,64.59,64.73,64.58,64.73,11600.0
2015-05-04 14:40:00,64.73,64.91,64.72,64.79,44100.0,64.73,64.91,64.72,64.79,44100.0
2015-05-04 14:50:00,64.81,64.87,64.78,64.82,13300.0,64.81,64.87,64.78,64.82,13300.0
2015-05-04 15:00:00,64.77,64.78,64.66,64.68,21200.0,64.77,64.78,64.66,64.68,21200.0
2015-05-04 15:10:00,64.67,64.75,64.64,64.71,15600.0,64.67,64.75,64.64,64.71,15600.0
2015-05-04 15:20:00,64.71,64.82,64.69,64.82,29500.0,64.71,64.82,64.69,64.82,29500.0
2015-05-04 15:30:00,64.8,64.82,64.65,64.7,34700.0,64.8,64.82,64.65,64.7,34700.0
2015-05-04 15:40:00,64.69,64.83,64.68,64.83,64200.0,64.69,64.83,64.68,64.83,64200.0
2015-05-04 15:50:00,64.82,64.91,64.73,64.76,106600.0,64.82,64.91,64.73,64.76,106600.0
2015-05-05 09:30:00,64.57,65.1,64.41,64.89,27900.0,64.57,65.1,64.41,64.89,27900.0
2015-05-05 09:40:00,64.85,64.89,64.38,64.48,38100.0,64.85,64.89,64.38,64.48,38100.0
2015-05-05 09:50:00,64.59,64.59,64.36,64.48,13800.0,64.59,64.59,64.36,64.48,13800.0
2015-05-05 10:00:00,64.47,64.51,64.3,64.43,31000.0,64.47,64.51,64.3,64.43,31000.0
2015-05-05 10:10:00,64.44,64.47,64.31,64.46,30000.0,64.44,64.47,64.31,64.46,30000.0
2015-05-05 10:20:00,64.46,64.7,64.45,64.65,35800.0,64.46,64.7,64.45,64.65,35800.0
2015-05-05 10:30:00,64.65,64.67,64.47,64.5,38900.0,64.65,64.67,64.47,64.5,38900.0
2015-05-05 10:40:00,64.5,64.68,64.49,64.55,24800.0,64.5,64.68,64.49,64.55,24800.0
2015-05-05 10:50:00,64.53,64.57,64.49,64.53,30500.0,64.53,64.57,64.49,64.53,30500.0
2015-05-05 11:00:00,64.51,64.55,64.38,64.42,42600.0,64.51,64.55,64.38,64.42,42600.0
2015-05-05 11:10:00,64.41,64.44,64.23,64.23,17600.0,64.41,64.44,64.23,64.23,17600.0
2015-05-05 11:20:00,64.23,64.23,64.08,64.12,23200.0,64.23,64.23,64.08,64.12,23200.0
2015-05-05 11:30:00,64.12,64.2,64.1,64.17,30100.0,64.12,64.2,64.1,64.17,30100.0
2015-05-05 11:40:00,64.2,64.42,64.2,64.35,19300.0,64.2,64.42,64.2,64.35,19300.0
2015-05-05 11:50:00,64.34,64.35,64.23,64.3,18700.0,64.34,64.35,64.23,64.3,18700.0
2015-05-05 12:00:00,64.32,64.39,64.26,64.39,18100.0,64.32,64.39,64.26,64.39,18100.0
2015-05-05 12:10:00,64.39,64.39,64.3,64.34,14800.0,64.39,64.39,64.3,64.34,14800.0
2015-05-05 12:20:00,64.31,64.37,64.26,64.29,13800.0,64.31,64.37,64.26,64.29,13800.0
2015-05-05 12:30:00,64.3,64.39,64.27,64.28,10100.0,64.3,64.39,64.27,64.28,10100.0
2015-05-05 12:40:00,64.28,64.33,64.22,64.3,6200.0,64.28,64.33,64.22,64.3,6200.0
2015-05-05 12:50:00,64.33,64.33,64.17,64.21,15600.0,64.33,64.33,64.17,64.21,15600.0
2015-05-05 13:00:00,64.21,64.21,64.1,64.14,19100.0,64.21,64.21,64.1,64.14,19100.0
2015-05-05 13:10:00,64.13,64.16,64.03,64.11,34400.0,64.13,64.16,64.03,64.11,34400.0
2015-05-05 13:20:00,64.11,64.2,64.08,64.18,13900.0,64.11,64.2,64.08,64.18,13900.0
2015-05-05 13:30:00,64.2,64.24,64.12,64.2,18200.0,64.2,64.24,64.12,64.2,18200.0
2015-05-05 13:40:00,64.22,64.35,64.21,64.31,9200.0,64.22,64.35,64.21,64.31,9200.0
2015-05-05 13:50:00,64.31,64.38,64.24,64.34,18100.0,64.31,64.38,64.24,64.34,18100.0
2015-05-05 14:00:00,64.32,64.41,64.27,64.39,21900.0,64.32,64.41,64.27,64.39,21900.0
2015-05-05 14:10:00,64.37,64.53,64.37,64.48,29500.0,64.37,64.53,64.37,64.48,29500.0
2015-05-05 14:20:00,64.46,64.52,64.33,64.33,18500.0,64.46,64.52,64.33,64.33,18500.0
2015-05-05 14:30:00,64.33,64.35,64.18,64.18,9500.0,64.33,64.35,64.18,64.18,9500.0
2015-05-05 14:40:00,64.18,64.31,64.18,64.19,23200.0,64.18,64.31,64.18,64.19,23200.0
2015-05-05 14:50:00,64.22,64.27,64.17,64.22,17700.0,64.22,64.27,64.17,64.22,17700.0
2015-05-05 15:00:00,64.22,64.4,64.22,64.31,19100.0,64.22,64.4,64.22,64.31,19100.0
2015-05-05 15:10:00,64.3,64.47,64.3,64.45,19100.0,64.3,64.47,64.3,64.45,19100.0
2015-05-05 15:20:00,64.46,64.54,64.35,64.54,23200.0,64.46,64.54,64.35,64.54,23200.0
2015-05-05 15:30:00,64.53,64.62,64.39,64.53,53900.0,64.53,64.62,64.39,64.53,53900.0
2015-05-05 15:40:00,64.54,64.55,64.4,64.43,45600.0,64.54,64.55,64.4,64.43,45600.0
2015-05-05 15:50:00,64.43,64.45,64.29,64.3,91500.0,64.43,64.45,64.29,64.3,91500.0
2015-05-06 09:30:00,64.72,65.14,64.46,64.94,49800.0,64.72,65.14,64.46,64.94,49800.0
2015-05-06 09:40:00,64.88,64.92,64.17,64.19,27600.0,64.88,64.92,64.17,64.19,27600.0
2015-05-06 09:50:00,64.17,64.36,64.05,64.3,18200.0,64.17,64.36,64.05,64.3,18200.0
2015-05-06 10:00:00,64.31,64.58,64.3,64.41,28600.0,64.31,64.58,64.3,64.41,28600.0
2015-05-06 10:10:00,64.35,64.63,64.31,64.56,74700.0,64.35,64.63,64.31,64.56,74700.0
2015-05-06 10:20:00,64.54,64.97,64.54,64.97,30100.0,64.54,64.97,64.54,64.97,30100.0
2015-05-06 10:30:00,64.93,64.99,64.6,64.99,74000.0,64.93,64.99,64.6,64.99,74000.0
2015-05-06 10:40:00,64.96,64.99,64.78,64.81,40400.0,64.96,64.99,64.78,64.81,40400.0
2015-05-06 10:50:00,64.82,64.88,64.72,64.75,11000.0,64.82,64.88,64.72,64.75,11000.0
2015-05-06 11:00:00,64.75,64.84,64.72,64.73,7900.0,64.75,64.84,64.72,64.73,7900.0
2015-05-06 11:10:00,64.73,64.75,64.5,64.57,15300.0,64.73,64.75,64.5,64.57,15300.0
2015-05-06 11:20:00,64.56,64.65,64.5,64.52,44500.0,64.56,64.65,64.5,64.52,44500.0
2015-05-06 11:30:00,64.52,64.64,64.5,64.57,32500.0,64.52,64.64,64.5,64.57,32500.0
2015-05-06 11:40:00,64.56,64.77,64.56,64.72,33200.0,64.56,64.77,64.56,64.72,33200.0
2015-05-06 11:50:00,64.66,64.69,64.61,64.68,37100.0,64.66,64.69,64.61,64.68,37100.0
2015-05-06 12:00:00,64.67,64.67,64.51,64.59,22000.0,64.67,64.67,64.51,64.59,22000.0
2015-05-06 12:10:00,64.59,64.65,64.54,64.6,12700.0,64.59,64.65,64.54,64.6,12700.0
2015-05-06 12:20:00,64.6,64.82,64.6,64.81,16000.0,64.6,64.82,64.6,64.81,16000.0
2015-05-06 12:30:00,64.8,64.92,64.77,64.89,13700.0,64.8,64.92,64.77,64.89,13700.0
2015-05-06 12:40:00,64.88,64.94,64.77,64.93,7100.0,64.88,64.94,64.77,64.93,7100.0
2015-05-06 12:50:00,64.94,64.95,64.8,64.89,6900.0,64.94,64.95,64.8,64.89,6900.0
2015-05-06 13:00:00,64.9,64.91,64.7,64.79,10700.0,64.9,64.91,64.7,64.79,10700.0
2015-05-06 13:10:00,64.79,64.87,64.72,64.81,14600.0,64.79,64.87,64.72,64.81,14600.0
2015-05-06 13:20:00,64.79,64.84,64.68,64.69,16600.0,64.79,64.84,64.68,64.69,16600.0
2015-05-06 13:30:00,64.72,64.75,64.67,64.75,14200.0,64.72,64.75,64.67,64.75,14200.0
2015-05-06 13:40:00,64.73,64.81,64.64,64.66,36700.0,64.73,64.81,64.64,64.66,36700.0
2015-05-06 13:50:00,64.63,64.84,64.63,64.84,16400.0,64.63,64.84,64.63,64.84,16400.0
2015-05-06 14:00:00,64.85,64.96,64.68,64.75,21100.0,64.85,64.96,64.68,64.75,21100.0
2015-05-06 14:10:00,64.75,64.76,64.66,64.75,16500.0,64.75,64.76,64.66,64.75,16500.0
2015-05-06 14:20:00,64.72,64.76,64.61,64.76,22900.0,64.72,64.76,64.61,64.76,22900.0
2015-05-06 14:30:00,64.75,64.88,64.68,64.84,19900.0,64.75,64.88,64.68,64.84,19900.0
2015-05-06 14:40:00,64.84,64.89,64.76,64.83,20700.0,64.84,64.89,64.76,64.83,20700.0
2015-05-06 14:50:00,64.85,64.99,64.8,64.94,16900.0,64.85,64.99,64.8,64.94,16900.0
2015-05-06 15:00:00,64.94,64.98,64.81,64.91,24300.0,64.94,64.98,64.81,64.91,24300.0
2015-05-06 15:10:00,64.91,64.94,64.77,64.82,54700.0,64.91,64.94,64.77,64.82,54700.0
2015-05-06 15:20:00,64.8,64.9,64.74,64.9,41600.0,64.8,64.9,64.74,64.9,41600.0
2015-05-06 15:30:00,64.89,64.9,64.71,64.9,48800.0,64.89,64.9,64.71,64.9,48800.0
2015-05-06 15:40:00,64.9,64.9,64.71,64.82,48500.0,64.9,64.9,64.71,64.82,48500.0
2015-05-06 15:50:00,64.83,65.05,64.82,65.05,127900.0,64.83,65.05,64.82,65.05,127900.0
2015-05-07 09:30:00,64.87,65.69,64.76,65.69,62600.0,64.87,65.69,64.76,65.69,62600.0
2015-05-07 09:40:00,65.7,66.0,65.4,65.65,40300.0,65.7,66.0,65.4,65.65,40300.0
2015-05-07 09:50:00,65.63,65.65,64.95,65.15,132500.0,65.63,65.65,64.95,65.15,132500.0
2015-05-07 10:00:00,65.1,65.17,64.91,65.11,32700.0,65.1,65.17,64.91,65.11,32700.0
2015-05-07 10:10:00,65.1,65.14,64.95,64.97,20300.0,65.1,65.14,64.95,64.97,20300.0
2015-05-07 10:20:00,64.97,65.0,64.81,64.84,45000.0,64.97,65.0,64.81,64.84,45000.0
2015-05-07 10:30:00,64.84,64.84,64.57,64.66,14000.0,64.84,64.84,64.57,64.66,14000.0
2015-05-07 10:40:00,64.71,65.11,64.61,65.02,42600.0,64.71,65.11,64.61,65.02,42600.0
2015-05-07 10:50:00,64.98,65.29,64.98,65.12,17900.0,64.98,65.29,64.98,65.12,17900.0
2015-05-07 11:00:00,65.16,65.4,65.09,65.24,20300.0,65.16,65.4,65.09,65.24,20300.0
2015-05-07 11:10:00,65.24,65.29,65.1,65.16,6800.0,65.24,65.29,65.1,65.16,6800.0
2015-05-07 11:20:00,65.16,65.55,65.16,65.42,32400.0,65.16,65.55,65.16,65.42,32400.0
2015-05-07 11:30:00,65.35,65.42,65.16,65.27,8000.0,65.35,65.42,65.16,65.27,8000.0
2015-05-07 11:40:00,65.3,65.55,65.28,65.42,6800.0,65.3,65.55,65.28,65.42,6800.0
2015-05-07 11:50:00,65.42,65.42,65.21,65.31,12000.0,65.42,65.42,65.21,65.31,12000.0
2015-05-07 12:00:00,65.33,65.35,65.1,65.1,10500.0,65.33,65.35,65.1,65.1,10500.0
2015-05-07 12:10:00,65.09,65.39,65.09,65.39,11900.0,65.09,65.39,65.09,65.39,11900.0
2015-05-07 12:20:00,65.37,65.37,65.16,65.31,9600.0,65.37,65.37,65.16,65.31,9600.0
2015-05-07 12:30:00,65.32,65.39,65.25,65.37,14200.0,65.32,65.39,65.25,65.37,14200.0
2015-05-07 12:40:00,65.37,65.39,65.26,65.32,5600.0,65.37,65.39,65.26,65.32,5600.0
2015-05-07 12:50:00,65.28,65.41,65.25,65.41,8600.0,65.28,65.41,65.25,65.41,8600.0
2015-05-07 13:00:00,65.41,65.49,65.24,65.3,10000.0,65.41,65.49,65.24,65.3,10000.0
2015-05-07 13:10:00,65.31,65.49,65.26,65.4,11200.0,65.31,65.49,65.26,65.4,11200.0
2015-05-07 13:20:00,65.35,65.44,65.31,65.36,7600.0,65.35,65.44,65.31,65.36,7600.0
2015-05-07 13:30:00,65.36,65.49,65.29,65.34,17200.0,65.36,65.49,65.29,65.34,17200.0
2015-05-07 13:40:00,65.36,65.54,65.34,65.47,33700.0,65.36,65.54,65.34,65.47,33700.0
2015-05-07 13:50:00,65.47,65.59,65.46,65.5,16600.0,65.47,65.59,65.46,65.5,16600.0
2015-05-07 14:00:00,65.5,65.6,65.48,65.59,19700.0,65.5,65.6,65.48,65.59,19700.0
2015-05-07 14:10:00,65.59,65.68,65.51,65.64,23400.0,65.59,65.68,65.51,65.64,23400.0
2015-05-07 14:20:00,65.63,65.73,65.57,65.7,15100.0,65.63,65.73,65.57,65.7,15100.0
2015-05-07 14:30:00,65.7,65.73,65.55,65.58,43400.0,65.7,65.73,65.55,65.58,43400.0
2015-05-07 14:40:00,65.59,65.69,65.57,65.61,11300.0,65.59,65.69,65.57,65.61,11300.0
2015-05-07 14:50:00,65.59,65.66,65.48,65.49,18200.0,65.59,65.66,65.48,65.49,18200.0
2015-05-07 15:00:00,65.5,65.55,65.44,65.49,14500.0,65.5,65.55,65.44,65.49,14500.0
2015-05-07 15:10:00,65.45,65.61,65.28,65.38,32900.0,65.45,65.61,65.28,65.38,32900.0
2015-05-07 15:20:00,65.38,65.49,65.31,65.43,20200.0,65.38,65.49,65.31,65.43,20200.0
2015-05-07 15:30:00,65.42,65.46,65.36,65.39,22600.0,65.42,65.46,65.36,65.39,22600.0
2015-05-07 15:40:00,65.42,65.44,65.3,65.37,21500.0,65.42,65.44,65.3,65.37,21500.0
2015-05-07 15:50:00,65.38,65.44,65.31,65.31,46500.0,65.38,65.44,65.31,65.31,46500.0
2015-05-08 09:30:00,65.57,66.28,65.32,65.77,74900.0,65.57,66.28,65.32,65.77,74900.0
2015-05-08 09:40:00,65.75,66.17,65.58,66.1,40600.0,65.75,66.17,65.58,66.1,40600.0
2015-05-08 09:50:00,66.14,66.23,66.0,66.0,9200.0,66.14,66.23,66.0,66.0,9200.0
2015-05-08 10:00:00,66.0,66.19,65.96,66.04,40600.0,66.0,66.19,65.96,66.04,40600.0
2015-05-08 10:10:00,66.05,66.07,65.84,66.01,12500.0,66.05,66.07,65.84,66.01,12500.0
2015-05-08 10:20:00,65.92,66.06,65.83,65.95,24900.0,65.92,66.06,65.83,65.95,24900.0
2015-05-08 10:30:00,65.95,66.04,65.8,65.88,37200.0,65.95,66.04,65.8,65.88,37200.0
2015-05-08 10:40:00,65.85,65.88,65.58,65.6,24800.0,65.85,65.88,65.58,65.6,24800.0
2015-05-08 10:50:00,65.65,65.93,65.61,65.88,18000.0,65.65,65.93,65.61,65.88,18000.0
2015-05-08 11:00:00,65.83,65.87,65.76,65.87,10700.0,65.83,65.87,65.76,65.87,10700.0
2015-05-08 11:10:00,65.87,65.9,65.76,65.84,11200.0,65.87,65.9,65.76,65.84,11200.0
2015-05-08 11:20:00,65.81,65.81,65.65,65.68,7400.0,65.81,65.81,65.65,65.68,7400.0
2015-05-08 11:30:00,65.64,65.75,65.62,65.62,7400.0,65.64,65.75,65.62,65.62,7400.0
2015-05-08 11:40:00,65.62,65.62,65.43,65.55,14500.0,65.62,65.62,65.43,65.55,14500.0
2015-05-08 11:50:00,65.53,65.6,65.48,65.59,9700.0,65.53,65.6,65.48,65.59,9700.0
2015-05-08 12:00:00,65.6,65.68,65.56,65.63,7900.0,65.6,65.68,65.56,65.63,7900.0
2015-05-08 12:10:00,65.62,65.63,65.55,65.56,13100.0,65.62,65.63,65.55,65.56,13100.0
2015-05-08 12:20:00,65.54,65.59,65.49,65.49,5500.0,65.54,65.59,65.49,65.49,5500.0
2015-05-08 12:30:00,65.48,65.54,65.35,65.39,10400.0,65.48,65.54,65.35,65.39,10400.0
2015-05-08 12:40:00,65.39,65.51,65.39,65.51,39900.0,65.39,65.51,65.39,65.51,39900.0
2015-05-08 12:50:00,65.53,65.72,65.52,65.68,11400.0,65.53,65.72,65.52,65.68,11400.0
2015-05-08 13:00:00,65.69,65.75,65.66,65.72,5900.0,65.69,65.75,65.66,65.72,5900.0
2015-05-08 13:10:00,65.72,65.75,65.62,65.75,9900.0,65.72,65.75,65.62,65.75,9900.0
2015-05-08 13:20:00,65.71,65.77,65.69,65.73,13300.0,65.71,65.77,65.69,65.73,13300.0
2015-05-08 13:30:00,65.74,65.78,65.5,65.5,17500.0,65.74,65.78,65.5,65.5,17500.0
2015-05-08 13:40:00,65.53,65.61,65.53,65.61,13000.0,65.53,65.61,65.53,65.61,13000.0
2015-05-08 13:50:00,65.62,65.74,65.59,65.73,16300.0,65.62,65.74,65.59,65.73,16300.0
2015-05-08 14:00:00,65.75,65.75,65.56,65.57,9900.0,65.75,65.75,65.56,65.57,9900.0
2015-05-08 14:10:00,65.57,65.65,65.47,65.47,26400.0,65.57,65.65,65.47,65.47,26400.0
2015-05-08 14:20:00,65.47,65.59,65.47,65.53,10400.0,65.47,65.59,65.47,65.53,10400.0
2015-05-08 14:30:00,65.53,65.59,65.5,65.56,17800.0,65.53,65.59,65.5,65.56,17800.0
2015-05-08 14:40:00,65.57,65.7,65.57,65.62,18500.0,65.57,65.7,65.57,65.62,18500.0
2015-05-08 14:50:00,65.61,65.7,65.53,65.53,10600.0,65.61,65.7,65.53,65.53,10600.0
2015-05-08 15:00:00,65.55,65.65,65.55,65.6,9900.0,65.55,65.65,65.55,65.6,9900.0
2015-05-08 15:10:00,65.6,65.74,65.59,65.67,21600.0,65.6,65.74,65.59,65.67,21600.0
2015-05-08 15:20:00,65.64,65.71,65.6,65.66,18400.0,65.64,65.71,65.6,65.66,18400.0
2015-05-08 15:30:00,65.67,65.69,65.62,65.65,16600.0,65.67,65.69,65.62,65.65,16600.0
2015-05-08 15:40:00,65.66,65.67,65.53,65.53,14500.0,65.66,65.67,65.53,65.53,14500.0
2015-05-08 15:50:00,65.54,65.6,65.47,65.48,43300.0,65.54,65.6,65.47,65.48,43300.0
2015-05-11 09:30:00,65.49,65.99,64.83,65.57,63500.0,65.49,65.99,64.83,65.57,63500.0
2015-05-11 09:40:00,65.53,65.82,65.45,65.47,10200.0,65.53,65.82,65.45,65.47,10200.0
2015-05-11 09:50:00,65.45,65.75,65.36,65.71,24500.0,65.45,65.75,65.36,65.71,24500.0
2015-05-11 10:00:00,65.76,65.95,65.69,65.8,19200.0,65.76,65.95,65.69,65.8,19200.0
2015-05-11 10:10:00,65.78,66.08,65.77,65.93,19400.0,65.78,66.08,65.77,65.93,19400.0
2015-05-11 10:20:00,65.91,65.96,65.75,65.76,9300.0,65.91,65.96,65.75,65.76,9300.0
2015-05-11 10:30:00,65.74,65.81,65.64,65.8,10100.0,65.74,65.81,65.64,65.8,10100.0
2015-05-11 10:40:00,65.81,65.82,65.7,65.74,18100.0,65.81,65.82,65.7,65.74,18100.0
2015-05-11 10:50:00,65.76,65.82,65.71,65.76,8500.0,65.76,65.82,65.71,65.76,8500.0
2015-05-11 11:00:00,65.77,65.82,65.68,65.77,10000.0,65.77,65.82,65.68,65.77,10000.0
2015-05-11 11:10:00,65.79,65.81,65.61,65.62,12500.0,65.79,65.81,65.61,65.62,12500.0
2015-05-11 11:20:00,65.62,65.73,65.53,65.55,7800.0,65.62,65.73,65.53,65.55,7800.0
2015-05-11 11:30:00,65.53,65.64,65.45,65.55,8000.0,65.53,65.64,65.45,65.55,8000.0
2015-05-11 11:40:00,65.57,65.73,65.53,65.58,15500.0,65.57,65.73,65.53,65.58,15500.0
2015-05-11 11:50:00,65.62,65.78,65.55,65.67,22500.0,65.62,65.78,65.55,65.67,22500.0
2015-05-11 12:00:00,65.7,65.72,65.51,65.54,5500.0,65.7,65.72,65.51,65.54,5500.0
2015-05-11 12:10:00,65.49,65.58,65.43,65.44,9500.0,65.49,65.58,65.43,65.44,9500.0
2015-05-11 12:20:00,65.42,65.67,65.38,65.6,18500.0,65.42,65.67,65.38,65.6,18500.0
2015-05-11 12:30:00,65.59,65.7,65.48,65.48,24000.0,65.59,65.7,65.48,65.48,24000.0
2015-05-11 12:40:00,65.46,65.48,65.37,65.47,7900.0,65.46,65.48,65.37,65.47,7900.0
2015-05-11 12:50:00,65.48,65.63,65.48,65.57,5300.0,65.48,65.63,65.48,65.57,5300.0
2015-05-11 13:00:00,65.61,65.76,65.57,65.76,16800.0,65.61,65.76,65.57,65.76,16800.0
2015-05-11 13:10:00,65.76,65.81,65.7,65.76,7700.0,65.76,65.81,65.7,65.76,7700.0
2015-05-11 13:20:00,65.77,65.9,65.77,65.84,7300.0,65.77,65.9,65.77,65.84,7300.0
2015-05-11 13:30:00,65.83,65.84,65.69,65.8,5200.0,65.83,65.84,65.69,65.8,5200.0
2015-05-11 13:40:00,65.81,65.82,65.58,65.58,5500.0,65.81,65.82,65.58,65.58,5500.0
2015-05-11 13:50:00,65.57,65.73,65.55,65.59,31500.0,65.57,65.73,65.55,65.59,31500.0
2015-05-11 14:00:00,65.58,65.8,65.56,65.75,32300.0,65.58,65.8,65.56,65.75,32300.0
2015-05-11 14:10:00,65.74,65.84,65.74,65.83,8800.0,65.74,65.84,65.74,65.83,8800.0
2015-05-11 14:20:00,65.84,65.99,65.83,65.95,9300.0,65.84,65.99,65.83,65.95,9300.0
2015-05-11 14:30:00,65.94,65.99,65.85,65.99,12700.0,65.94,65.99,65.85,65.99,12700.0
2015-05-11 14:40:00,65.98,66.05,65.79,65.93,18800.0,65.98,66.05,65.79,65.93,18800.0
2015-05-11 14:50:00,65.93,66.01,65.78,65.94,20900.0,65.93,66.01,65.78,65.94,20900.0
2015-05-11 15:00:00,65.93,66.0,65.85,65.92,44400.0,65.93,66.0,65.85,65.92,44400.0
2015-05-11 15:10:00,65.95,66.18,65.79,65.83,203700.0,65.95,66.18,65.79,65.83,203700.0
2015-05-11 15:20:00,65.85,66.08,65.78,66.0,73600.0,65.85,66.08,65.78,66.0,73600.0
2015-05-11 15:30:00,65.96,66.03,65.87,65.98,76300.0,65.96,66.03,65.87,65.98,76300.0
2015-05-11 15:40:00,65.98,65.98,65.77,65.77,40900.0,65.98,65.98,65.77,65.77,40900.0
2015-05-11 15:50:00,65.77,65.82,65.67,65.68,78000.0,65.77,65.82,65.67,65.68,78000.0
2015-05-12 09:30:00,65.53,65.6,64.73,64.73,76700.0,65.53,65.6,64.73,64.73,76700.0
2015-05-12 09:40:00,64.75,64.78,64.03,64.28,51200.0,64.75,64.78,64.03,64.28,51200.0
2015-05-12 09:50:00,64.33,64.6,64.2,64.33,38800.0,64.33,64.6,64.2,64.33,38800.0
2015-05-12 10:00:00,64.32,64.44,64.21,64.4,32500.0,64.32,64.44,64.21,64.4,32500.0
2015-05-12 10:10:00,64.36,64.36,64.01,64.04,31900.0,64.36,64.36,64.01,64.04,31900.0
2015-05-12 10:20:00,64.02,64.12,63.82,64.1,35800.0,64.02,64.12,63.82,64.1,35800.0
2015-05-12 10:30:00,64.13,64.16,63.93,63.96,44400.0,64.13,64.16,63.93,63.96,44400.0
2015-05-12 10:40:00,63.98,64.12,63.94,64.0,39700.0,63.98,64.12,63.94,64.0,39700.0
2015-05-12 10:50:00,64.01,64.26,63.87,64.09,47100.0,64.01,64.26,63.87,64.09,47100.0
2015-05-12 11:00:00,64.06,64.27,64.06,64.13,25100.0,64.06,64.27,64.06,64.13,25100.0
2015-05-12 11:10:00,64.14,64.26,64.06,64.06,27400.0,64.14,64.26,64.06,64.06,27400.0
2015-05-12 11:20:00,64.07,64.17,64.03,64.03,15300.0,64.07,64.17,64.03,64.03,15300.0
2015-05-12 11:30:00,64.05,64.08,63.98,64.05,16500.0,64.05,64.08,63.98,64.05,16500.0
2015-05-12 11:40:00,64.04,64.2,63.95,64.2,26900.0,64.04,64.2,63.95,64.2,26900.0
2015-05-12 11:50:00,64.21,64.26,64.15,64.25,33000.0,64.21,64.26,64.15,64.25,33000.0
2015-05-12 12:00:00,64.23,64.38,64.23,64.28,23500.0,64.23,64.38,64.23,64.28,23500.0
2015-05-12 12:10:00,64.22,64.46,64.22,64.46,14000.0,64.22,64.46,64.22,64.46,14000.0
2015-05-12 12:20:00,64.48,64.48,64.28,64.28,24900.0,64.48,64.48,64.28,64.28,24900.0
2015-05-12 12:30:00,64.29,64.4,64.29,64.36,29300.0,64.29,64.4,64.29,64.36,29300.0
2015-05-12 12:40:00,64.39,64.41,64.35,64.39,14200.0,64.39,64.41,64.35,64.39,14200.0
2015-05-12 12:50:00,64.39,64.43,64.32,64.36,21500.0,64.39,64.43,64.32,64.36,21500.0
2015-05-12 13:00:00,64.37,64.47,64.31,64.47,19700.0,64.37,64.47,64.31,64.47,19700.0
2015-05-12 13:10:00,64.5,64.66,64.5,64.62,16200.0,64.5,64.66,64.5,64.62,16200.0
2015-05-12 13:20:00,64.64,64.77,64.62,64.7,13200.0,64.64,64.77,64.62,64.7,13200.0
2015-05-12 13:30:00,64.7,64.7,64.42,64.59,21900.0,64.7,64.7,64.42,64.59,21900.0
2015-05-12 13:40:00,64.57,64.57,64.46,64.46,14000.0,64.57,64.57,64.46,64.46,14000.0
2015-05-12 13:50:00,64.44,64.57,64.44,64.55,10600.0,64.44,64.57,64.44,64.55,10600.0
2015-05-12 14:00:00,64.57,64.66,64.55,64.6,9400.0,64.57,64.66,64.55,64.6,9400.0
2015-05-12 14:10:00,64.61,64.66,64.57,64.57,11400.0,64.61,64.66,64.57,64.57,11400.0
2015-05-12 14:20:00,64.58,64.7,64.54,64.67,15100.0,64.58,64.7,64.54,64.67,15100.0
2015-05-12 14:30:00,64.67,64.83,64.66,64.81,22300.0,64.67,64.83,64.66,64.81,22300.0
2015-05-12 14:40:00,64.82,64.82,64.63,64.68,15300.0,64.82,64.82,64.63,64.68,15300.0
2015-05-12 14:50:00,64.69,64.83,64.62,64.78,29800.0,64.69,64.83,64.62,64.78,29800.0
2015-05-12 15:00:00,64.8,64.85,64.73,64.74,17700.0,64.8,64.85,64.73,64.74,17700.0
2015-05-12 15:10:00,64.77,64.82,64.69,64.71,26100.0,64.77,64.82,64.69,64.71,26100.0
2015-05-12 15:20:00,64.73,64.78,64.7,64.73,17300.0,64.73,64.78,64.7,64.73,17300.0
2015-05-12 15:30:00,64.75,64.79,64.68,64.76,25500.0,64.75,64.79,64.68,64.76,25500.0
2015-05-12 15:40:00,64.74,64.74,64.6,64.71,37800.0,64.74,64.74,64.6,64.71,37800.0
2015-05-12 15:50:00,64.71,64.77,64.68,64.71,85800.0,64.71,64.77,64.68,64.71,85800.0
2015-05-13 09:30:00,64.69,65.14,64.07,64.97,98000.0,64.69,65.14,64.07,64.97,98000.0
2015-05-13 09:40:00,64.96,64.96,64.52,64.58,34400.0,64.96,64.96,64.52,64.58,34400.0
2015-05-13 09:50:00,64.59,64.71,64.14,64.18,25300.0,64.59,64.71,64.14,64.18,25300.0
2015-05-13 10:00:00,64.17,64.53,64.1,64.53,13500.0,64.17,64.53,64.1,64.53,13500.0
2015-05-13 10:10:00,64.52,64.7,64.45,64.61,9600.0,64.52,64.7,64.45,64.61,9600.0
2015-05-13 10:20:00,64.59,64.8,64.37,64.52,67400.0,64.59,64.8,64.37,64.52,67400.0
2015-05-13 10:30:00,64.58,64.64,64.31,64.34,11700.0,64.58,64.64,64.31,64.34,11700.0
2015-05-13 10:40:00,64.31,64.47,64.26,64.37,18300.0,64.31,64.47,64.26,64.37,18300.0
2015-05-13 10:50:00,64.37,64.42,64.24,64.38,39300.0,64.37,64.42,64.24,64.38,39300.0
2015-05-13 11:00:00,64.38,64.41,64.19,64.23,50300.0,64.38,64.41,64.19,64.23,50300.0
2015-05-13 11:10:00,64.24,64.42,64.21,64.41,10800.0,64.24,64.42,64.21,64.41,10800.0
2015-05-13 11:20:00,64.38,64.42,64.08,64.08,56800.0,64.38,64.42,64.08,64.08,56800.0
2015-05-13 11:30:00,64.08,64.26,64.05,64.15,11700.0,64.08,64.26,64.05,64.15,11700.0
2015-05-13 11:40:00,64.16,64.36,64.16,64.35,5800.0,64.16,64.36,64.16,64.35,5800.0
2015-05-13 11:50:00,64.36,64.4,64.28,64.3,8300.0,64.36,64.4,64.28,64.3,8300.0
2015-05-13 12:00:00,64.29,64.38,64.28,64.34,8500.0,64.29,64.38,64.28,64.34,8500.0
2015-05-13 12:10:00,64.37,64.49,64.33,64.49,13900.0,64.37,64.49,64.33,64.49,13900.0
2015-05-13 12:20:00,64.49,64.5,64.29,64.33,8100.0,64.49,64.5,64.29,64.33,8100.0
2015-05-13 12:30:00,64.33,64.45,64.26,64.4,8000.0,64.33,64.45,64.26,64.4,8000.0
2015-05-13 12:40:00,64.35,64.58,64.33,64.58,10300.0,64.35,64.58,64.33,64.58,10300.0
2015-05-13 12:50:00,64.57,64.61,64.51,64.57,5400.0,64.57,64.61,64.51,64.57,5400.0
2015-05-13 13:00:00,64.57,64.64,64.55,64.55,9600.0,64.57,64.64,64.55,64.55,9600.0
2015-05-13 13:10:00,64.54,64.56,64.47,64.53,6800.0,64.54,64.56,64.47,64.53,6800.0
2015-05-13 13:20:00,64.51,64.57,64.46,64.57,8300.0,64.51,64.57,64.46,64.57,8300.0
2015-05-13 13:30:00,64.57,64.6,64.49,64.56,20800.0,64.57,64.6,64.49,64.56,20800.0
2015-05-13 13:40:00,64.58,64.71,64.58,64.71,11300.0,64.58,64.71,64.58,64.71,11300.0
2015-05-13 13:50:00,64.7,64.71,64.63,64.7,7500.0,64.7,64.71,64.63,64.7,7500.0
2015-05-13 14:00:00,64.72,64.73,64.52,64.53,10200.0,64.72,64.73,64.52,64.53,10200.0
2015-05-13 14:10:00,64.52,64.55,64.47,64.52,10400.0,64.52,64.55,64.47,64.52,10400.0
2015-05-13 14:20:00,64.49,64.63,64.47,64.59,10400.0,64.49,64.63,64.47,64.59,10400.0
2015-05-13 14:30:00,64.58,64.58,64.45,64.53,7600.0,64.58,64.58,64.45,64.53,7600.0
2015-05-13 14:40:00,64.53,64.56,64.44,64.45,13500.0,64.53,64.56,64.44,64.45,13500.0
2015-05-13 14:50:00,64.43,64.54,64.4,64.46,12200.0,64.43,64.54,64.4,64.46,12200.0
2015-05-13 15:00:00,64.43,64.5,64.41,64.45,12600.0,64.43,64.5,64.41,64.45,12600.0
2015-05-13 15:10:00,64.44,64.51,64.32,64.5,60200.0,64.44,64.51,64.32,64.5,60200.0
2015-05-13 15:20:00,64.5,64.5,64.4,64.41,11500.0,64.5,64.5,64.4,64.41,11500.0
2015-05-13 15:30:00,64.39,64.5,64.37,64.49,24800.0,64.39,64.5,64.37,64.49,24800.0
2015-05-13 15:40:00,64.48,64.54,64.43,64.45,52200.0,64.48,64.54,64.43,64.45,52200.0
2015-05-13 15:50:00,64.45,64.46,64.37,64.4,44800.0,64.45,64.46,64.37,64.4,44800.0
2015-05-14 09:30:00,64.41,64.48,63.76,64.05,39800.0,64.41,64.48,63.76,64.05,39800.0
2015-05-14 09:40:00,64.0,64.2,63.58,63.92,63100.0,64.0,64.2,63.58,63.92,63100.0
2015-05-14 09:50:00,63.92,64.04,63.86,63.93,41000.0,63.92,64.04,63.86,63.93,41000.0
2015-05-14 10:00:00,63.93,63.95,63.79,63.88,41800.0,63.93,63.95,63.79,63.88,41800.0
2015-05-14 10:10:00,63.92,64.33,63.91,64.33,26600.0,63.92,64.33,63.91,64.33,26600.0
2015-05-14 10:20:00,64.33,64.36,64.15,64.2,18400.0,64.33,64.36,64.15,64.2,18400.0
2015-05-14 10:30:00,64.23,64.25,64.06,64.17,21800.0,64.23,64.25,64.06,64.17,21800.0
2015-05-14 10:40:00,64.2,64.25,64.05,64.23,31100.0,64.2,64.25,64.05,64.23,31100.0
2015-05-14 10:50:00,64.23,64.37,64.09,64.37,19600.0,64.23,64.37,64.09,64.37,19600.0
2015-05-14 11:00:00,64.38,64.61,64.38,64.53,11400.0,64.38,64.61,64.38,64.53,11400.0
2015-05-14 11:10:00,64.53,64.7,64.46,64.7,19500.0,64.53,64.7,64.46,64.7,19500.0
2015-05-14 11:20:00,64.7,64.72,64.6,64.63,16600.0,64.7,64.72,64.6,64.63,16600.0
2015-05-14 11:30:00,64.65,64.72,64.59,64.71,38100.0,64.65,64.72,64.59,64.71,38100.0
2015-05-14 11:40:00,64.72,64.73,64.62,64.69,13400.0,64.72,64.73,64.62,64.69,13400.0
2015-05-14 11:50:00,64.71,64.96,64.7,64.95,15300.0,64.71,64.96,64.7,64.95,15300.0
2015-05-14 12:00:00,64.94,64.94,64.82,64.85,13300.0,64.94,64.94,64.82,64.85,13300.0
2015-05-14 12:10:00,64.84,65.1,64.82,65.1,46100.0,64.84,65.1,64.82,65.1,46100.0
2015-05-14 12:20:00,65.09,65.17,65.07,65.11,9100.0,65.09,65.17,65.07,65.11,9100.0
2015-05-14 12:30:00,65.11,65.25,65.1,65.17,22900.0,65.11,65.25,65.1,65.17,22900.0
2015-05-14 12:40:00,65.15,65.33,65.11,65.32,27000.0,65.15,65.33,65.11,65.32,27000.0
2015-05-14 12:50:00,65.29,65.53,65.29,65.51,27100.0,65.29,65.53,65.29,65.51,27100.0
2015-05-14 13:00:00,65.51,65.51,65.35,65.4,17000.0,65.51,65.51,65.35,65.4,17000.0
2015-05-14 13:10:00,65.39,65.59,65.39,65.58,23000.0,65.39,65.59,65.39,65.58,23000.0
2015-05-14 13:20:00,65.59,65.65,65.5,65.5,50700.0,65.59,65.65,65.5,65.5,50700.0
2015-05-14 13:30:00,65.49,65.51,65.29,65.29,23200.0,65.49,65.51,65.29,65.29,23200.0
2015-05-14 13:40:00,65.31,65.35,65.17,65.2,17400.0,65.31,65.35,65.17,65.2,17400.0
2015-05-14 13:50:00,65.2,65.35,65.2,65.26,14100.0,65.2,65.35,65.2,65.26,14100.0
2015-05-14 14:00:00,65.26,65.34,65.17,65.18,12000.0,65.26,65.34,65.17,65.18,12000.0
2015-05-14 14:10:00,65.18,65.32,65.13,65.32,11800.0,65.18,65.32,65.13,65.32,11800.0
2015-05-14 14:20:00,65.32,65.32,65.18,65.28,31200.0,65.32,65.32,65.18,65.28,31200.0
2015-05-14 14:30:00,65.27,65.36,65.2,65.22,17800.0,65.27,65.36,65.2,65.22,17800.0
2015-05-14 14:40:00,65.24,65.24,65.09,65.16,13000.0,65.24,65.24,65.09,65.16,13000.0
2015-05-14 14:50:00,65.18,65.3,65.17,65.23,27600.0,65.18,65.3,65.17,65.23,27600.0
2015-05-14 15:00:00,65.2,65.29,65.13,65.22,12100.0,65.2,65.29,65.13,65.22,12100.0
2015-05-14 15:10:00,65.23,65.28,65.17,65.17,18400.0,65.23,65.28,65.17,65.17,18400.0
2015-05-14 15:20:00,65.2,65.27,65.13,65.24,35100.0,65.2,65.27,65.13,65.24,35100.0
2015-05-14 15:30:00,65.24,65.27,65.11,65.22,25200.0,65.24,65.27,65.11,65.22,25200.0
2015-05-14 15:40:00,65.22,65.3,65.18,65.22,37000.0,65.22,65.3,65.18,65.22,37000.0
2015-05-14 15:50:00,65.22,65.25,65.11,65.18,87700.0,65.22,65.25,65.11,65.18,87700.0
2015-05-15 09:30:00,65.32,65.56,65.1,65.23,27400.0,65.32,65.56,65.1,65.23,27400.0
2015-05-15 09:40:00,65.27,65.53,65.1,65.5,44300.0,65.27,65.53,65.1,65.5,44300.0
2015-05-15 09:50:00,65.48,65.49,65.29,65.47,16200.0,65.48,65.49,65.29,65.47,16200.0
2015-05-15 10:00:00,65.45,65.49,65.34,65.43,25000.0,65.45,65.49,65.34,65.43,25000.0
2015-05-15 10:10:00,65.43,65.43,65.23,65.23,32000.0,65.43,65.43,65.23,65.23,32000.0
2015-05-15 10:20:00,65.22,65.45,65.15,65.18,19300.0,65.22,65.45,65.15,65.18,19300.0
2015-05-15 10:30:00,65.14,65.24,65.12,65.17,25300.0,65.14,65.24,65.12,65.17,25300.0
2015-05-15 10:40:00,65.15,65.35,65.15,65.23,11500.0,65.15,65.35,65.15,65.23,11500.0
2015-05-15 10:50:00,65.21,65.3,65.16,65.26,18700.0,65.21,65.3,65.16,65.26,18700.0
2015-05-15 11:00:00,65.26,65.39,65.25,65.29,35200.0,65.26,65.39,65.25,65.29,35200.0
2015-05-15 11:10:00,65.28,65.28,65.14,65.18,11700.0,65.28,65.28,65.14,65.18,11700.0
2015-05-15 11:20:00,65.16,65.3,65.16,65.21,9000.0,65.16,65.3,65.16,65.21,9000.0
2015-05-15 11:30:00,65.19,65.29,65.12,65.16,12600.0,65.19,65.29,65.12,65.16,12600.0
2015-05-15 11:40:00,65.16,65.31,65.14,65.14,8700.0,65.16,65.31,65.14,65.14,8700.0
2015-05-15 11:50:00,65.15,65.28,65.13,65.28,8200.0,65.15,65.28,65.13,65.28,8200.0
2015-05-15 12:00:00,65.28,65.28,65.13,65.21,6600.0,65.28,65.28,65.13,65.21,6600.0
2015-05-15 12:10:00,65.2,65.2,65.03,65.1,6800.0,65.2,65.2,65.03,65.1,6800.0
2015-05-15 12:20:00,65.11,65.11,64.88,64.88,17600.0,65.11,65.11,64.88,64.88,17600.0
2015-05-15 12:30:00,64.86,64.97,64.85,64.91,6500.0,64.86,64.97,64.85,64.91,6500.0
2015-05-15 12:40:00,64.9,64.99,64.8,64.81,61000.0,64.9,64.99,64.8,64.81,61000.0
2015-05-15 12:50:00,64.85,64.92,64.85,64.92,5000.0,64.85,64.92,64.85,64.92,5000.0
2015-05-15 13:00:00,64.92,65.11,64.92,65.08,11900.0,64.92,65.11,64.92,65.08,11900.0
2015-05-15 13:10:00,65.06,65.17,65.05,65.13,11600.0,65.06,65.17,65.05,65.13,11600.0
2015-05-15 13:20:00,65.12,65.18,65.03,65.03,9600.0,65.12,65.18,65.03,65.03,9600.0
2015-05-15 13:30:00,64.99,65.11,64.98,65.05,15200.0,64.99,65.11,64.98,65.05,15200.0
2015-05-15 13:40:00,65.06,65.09,65.0,65.01,9800.0,65.06,65.09,65.0,65.01,9800.0
2015-05-15 13:50:00,65.02,65.1,64.96,65.06,11100.0,65.02,65.1,64.96,65.06,11100.0
2015-05-15 14:00:00,65.05,65.12,64.98,65.09,4000.0,65.05,65.12,64.98,65.09,4000.0
2015-05-15 14:10:00,65.09,65.18,65.04,65.05,12000.0,65.09,65.18,65.04,65.05,12000.0
2015-05-15 14:20:00,65.08,65.16,65.03,65.07,9100.0,65.08,65.16,65.03,65.07,9100.0
2015-05-15 14:30:00,65.06,65.07,64.95,64.98,11400.0,65.06,65.07,64.95,64.98,11400.0
2015-05-15 14:40:00,64.99,65.03,64.57,64.63,72700.0,64.99,65.03,64.57,64.63,72700.0
2015-05-15 14:50:00,64.62,64.65,64.53,64.59,46400.0,64.62,64.65,64.53,64.59,46400.0
2015-05-15 15:00:00,64.6,64.75,64.6,64.75,15700.0,64.6,64.75,64.6,64.75,15700.0
2015-05-15 15:10:00,64.75,64.82,64.71,64.73,17900.0,64.75,64.82,64.71,64.73,17900.0
2015-05-15 15:20:00,64.74,64.75,64.62,64.65,17200.0,64.74,64.75,64.62,64.65,17200.0
2015-05-15 15:30:00,64.64,64.66,64.6,64.63,41200.0,64.64,64.66,64.6,64.63,41200.0
2015-05-15 15:40:00,64.63,64.64,64.51,64.57,45500.0,64.63,64.64,64.51,64.57,45500.0
2015-05-15 15:50:00,64.57,64.61,64.45,64.5,108600.0,64.57,64.61,64.45,64.5,108600.0
2015-05-18 09:30:00,64.13,64.8,64.13,64.77,84900.0,64.13,64.8,64.13,64.77,84900.0
2015-05-18 09:40:00,64.78,65.28,64.76,65.12,37000.0,64.78,65.28,64.76,65.12,37000.0
2015-05-18 09:50:00,65.2,65.36,65.15,65.28,12800.0,65.2,65.36,65.15,65.28,12800.0
2015-05-18 10:00:00,65.31,65.36,65.15,65.15,14400.0,65.31,65.36,65.15,65.15,14400.0
2015-05-18 10:10:00,65.17,65.18,64.73,64.8,21200.0,65.17,65.18,64.73,64.8,21200.0
2015-05-18 10:20:00,64.77,65.02,64.76,64.97,29400.0,64.77,65.02,64.76,64.97,29400.0
2015-05-18 10:30:00,64.98,64.98,64.73,64.77,39200.0,64.98,64.98,64.73,64.77,39200.0
2015-05-18 10:40:00,64.76,64.81,64.62,64.68,21300.0,64.76,64.81,64.62,64.68,21300.0
2015-05-18 10:50:00,64.67,64.77,64.62,64.77,8500.0,64.67,64.77,64.62,64.77,8500.0
2015-05-18 11:00:00,64.77,64.8,64.63,64.7,27200.0,64.77,64.8,64.63,64.7,27200.0
2015-05-18 11:10:00,64.69,64.7,64.62,64.64,7500.0,64.69,64.7,64.62,64.64,7500.0
2015-05-18 11:20:00,64.62,64.68,64.5,64.5,12800.0,64.62,64.68,64.5,64.5,12800.0
2015-05-18 11:30:00,64.52,64.68,64.45,64.67,39800.0,64.52,64.68,64.45,64.67,39800.0
2015-05-18 11:40:00,64.67,64.68,64.48,64.58,35000.0,64.67,64.68,64.48,64.58,35000.0
2015-05-18 11:50:00,64.59,64.71,64.53,64.64,21100.0,64.59,64.71,64.53,64.64,21100.0
2015-05-18 12:00:00,64.64,64.89,64.64,64.88,7900.0,64.64,64.89,64.64,64.88,7900.0
2015-05-18 12:10:00,64.88,64.94,64.88,64.94,11100.0,64.88,64.94,64.88,64.94,11100.0
2015-05-18 12:20:00,64.93,64.96,64.87,64.87,6900.0,64.93,64.96,64.87,64.87,6900.0
2015-05-18 12:30:00,64.86,64.87,64.77,64.82,6700.0,64.86,64.87,64.77,64.82,6700.0
2015-05-18 12:40:00,64.83,64.83,64.56,64.59,26200.0,64.83,64.83,64.56,64.59,26200.0
2015-05-18 12:50:00,64.59,64.72,64.56,64.57,15100.0,64.59,64.72,64.56,64.57,15100.0
2015-05-18 13:00:00,64.57,64.61,64.47,64.55,16500.0,64.57,64.61,64.47,64.55,16500.0
2015-05-18 13:10:00,64.53,64.53,64.47,64.51,9900.0,64.53,64.53,64.47,64.51,9900.0
2015-05-18 13:20:00,64.53,64.56,64.48,64.51,14200.0,64.53,64.56,64.48,64.51,14200.0
2015-05-18 13:30:00,64.53,64.55,64.47,64.53,14000.0,64.53,64.55,64.47,64.53,14000.0
2015-05-18 13:40:00,64.54,64.65,64.5,64.55,47300.0,64.54,64.65,64.5,64.55,47300.0
2015-05-18 13:50:00,64.54,64.56,64.49,64.55,17100.0,64.54,64.56,64.49,64.55,17100.0
2015-05-18 14:00:00,64.53,64.65,64.48,64.57,17700.0,64.53,64.65,64.48,64.57,17700.0
2015-05-18 14:10:00,64.59,64.64,64.51,64.53,33100.0,64.59,64.64,64.51,64.53,33100.0
2015-05-18 14:20:00,64.54,64.7,64.53,64.63,26400.0,64.54,64.7,64.53,64.63,26400.0
2015-05-18 14:30:00,64.64,64.65,64.51,64.63,21400.0,64.64,64.65,64.51,64.63,21400.0
2015-05-18 14:40:00,64.62,64.68,64.54,64.61,25900.0,64.62,64.68,64.54,64.61,25900.0
2015-05-18 14:50:00,64.59,64.65,64.54,64.59,46800.0,64.59,64.65,64.54,64.59,46800.0
2015-05-18 15:00:00,64.59,64.65,64.48,64.65,52500.0,64.59,64.65,64.48,64.65,52500.0
2015-05-18 15:10:00,64.67,64.69,64.58,64.62,29400.0,64.67,64.69,64.58,64.62,29400.0
2015-05-18 15:20:00,64.62,64.7,64.59,64.61,36800.0,64.62,64.7,64.59,64.61,36800.0
2015-05-18 15:30:00,64.61,64.65,64.46,64.62,70800.0,64.61,64.65,64.46,64.62,70800.0
2015-05-18 15:40:00,64.62,64.69,64.57,64.58,46700.0,64.62,64.69,64.57,64.58,46700.0
2015-05-18 15:50:00,64.59,64.65,64.58,64.58,75300.0,64.59,64.65,64.58,64.58,75300.0
2015-05-19 09:30:00,64.31,64.95,64.25,64.79,93800.0,64.31,64.95,64.25,64.79,93800.0
2015-05-19 09:40:00,64.73,64.79,64.47,64.5,46800.0,64.73,64.79,64.47,64.5,46800.0
2015-05-19 09:50:00,64.52,64.73,64.49,64.7,12500.0,64.52,64.73,64.49,64.7,12500.0
2015-05-19 10:00:00,64.7,64.87,64.65,64.72,14600.0,64.7,64.87,64.65,64.72,14600.0
2015-05-19 10:10:00,64.73,64.73,64.08,64.12,111400.0,64.73,64.73,64.08,64.12,111400.0
2015-05-19 10:20:00,64.13,64.14,63.7,63.78,65300.0,64.13,64.14,63.7,63.78,65300.0
2015-05-19 10:30:00,63.8,63.84,63.51,63.56,75200.0,63.8,63.84,63.51,63.56,75200.0
2015-05-19 10:40:00,63.56,63.94,63.56,63.62,42100.0,63.56,63.94,63.56,63.62,42100.0
2015-05-19 10:50:00,63.62,63.75,63.56,63.59,72600.0,63.62,63.75,63.56,63.59,72600.0
2015-05-19 11:00:00,63.6,63.9,63.57,63.69,41600.0,63.6,63.9,63.57,63.69,41600.0
2015-05-19 11:10:00,63.68,63.99,63.66,63.98,37700.0,63.68,63.99,63.66,63.98,37700.0
2015-05-19 11:20:00,63.96,64.08,63.81,63.81,63600.0,63.96,64.08,63.81,63.81,63600.0
2015-05-19 11:30:00,63.86,64.05,63.85,63.94,22300.0,63.86,64.05,63.85,63.94,22300.0
2015-05-19 11:40:00,63.95,64.0,63.77,63.86,18500.0,63.95,64.0,63.77,63.86,18500.0
2015-05-19 11:50:00,63.86,63.9,63.76,63.77,34700.0,63.86,63.9,63.76,63.77,34700.0
2015-05-19 12:00:00,63.75,63.82,63.7,63.77,38600.0,63.75,63.82,63.7,63.77,38600.0
2015-05-19 12:10:00,63.76,63.84,63.65,63.68,24900.0,63.76,63.84,63.65,63.68,24900.0
2015-05-19 12:20:00,63.67,63.78,63.6,63.72,21100.0,63.67,63.78,63.6,63.72,21100.0
2015-05-19 12:30:00,63.75,63.88,63.67,63.71,17500.0,63.75,63.88,63.67,63.71,17500.0
2015-05-19 12:40:00,63.71,63.87,63.7,63.86,7700.0,63.71,63.87,63.7,63.86,7700.0
2015-05-19 12:50:00,63.85,63.85,63.64,63.69,17000.0,63.85,63.85,63.64,63.69,17000.0
2015-05-19 13:00:00,63.68,63.68,63.52,63.62,20500.0,63.68,63.68,63.52,63.62,20500.0
2015-05-19 13:10:00,63.67,63.78,63.65,63.78,17000.0,63.67,63.78,63.65,63.78,17000.0
2015-05-19 13:20:00,63.8,63.81,63.69,63.74,8500.0,63.8,63.81,63.69,63.74,8500.0
2015-05-19 13:30:00,63.73,63.84,63.68,63.69,14100.0,63.73,63.84,63.68,63.69,14100.0
2015-05-19 13:40:00,63.7,63.9,63.7,63.9,25500.0,63.7,63.9,63.7,63.9,25500.0
2015-05-19 13:50:00,63.87,63.93,63.73,63.74,23100.0,63.87,63.93,63.73,63.74,23100.0
2015-05-19 14:00:00,63.77,63.83,63.75,63.83,8500.0,63.77,63.83,63.75,63.83,8500.0
2015-05-19 14:10:00,63.85,63.85,63.74,63.85,9100.0,63.85,63.85,63.74,63.85,9100.0
2015-05-19 14:20:00,63.87,63.89,63.75,63.8,21400.0,63.87,63.89,63.75,63.8,21400.0
2015-05-19 14:30:00,63.76,63.8,63.51,63.59,18800.0,63.76,63.8,63.51,63.59,18800.0
2015-05-19 14:40:00,63.55,63.59,63.51,63.52,20300.0,63.55,63.59,63.51,63.52,20300.0
2015-05-19 14:50:00,63.51,63.61,63.42,63.42,33400.0,63.51,63.61,63.42,63.42,33400.0
2015-05-19 15:00:00,63.44,63.5,63.22,63.3,82300.0,63.44,63.5,63.22,63.3,82300.0
2015-05-19 15:10:00,63.29,63.29,63.04,63.16,96000.0,63.29,63.29,63.04,63.16,96000.0
2015-05-19 15:20:00,63.18,63.26,63.13,63.19,78700.0,63.18,63.26,63.13,63.19,78700.0
2015-05-19 15:30:00,63.2,63.2,62.97,62.99,96900.0,63.2,63.2,62.97,62.99,96900.0
2015-05-19 15:40:00,62.98,63.13,62.98,63.05,83000.0,62.98,63.13,62.98,63.05,83000.0
2015-05-19 15:50:00,63.05,63.06,62.97,62.99,157500.0,63.05,63.06,62.97,62.99,157500.0
2015-05-20 09:30:00,62.87,62.93,62.12,62.15,58100.0,62.87,62.93,62.12,62.15,58100.0
2015-05-20 09:40:00,62.16,62.43,61.71,61.71,87800.0,62.16,62.43,61.71,61.71,87800.0
2015-05-20 09:50:00,61.75,61.86,61.53,61.78,106500.0,61.75,61.86,61.53,61.78,106500.0
2015-05-20 10:00:00,61.79,61.79,61.36,61.5,89600.0,61.79,61.79,61.36,61.5,89600.0
2015-05-20 10:10:00,61.45,61.5,61.45,61.47,115400.0,61.45,61.5,61.45,61.47,115400.0
2015-05-20 10:20:00,61.48,61.52,61.05,61.12,114400.0,61.48,61.52,61.05,61.12,114400.0
2015-05-20 10:30:00,61.13,61.5,60.96,61.5,117900.0,61.13,61.5,60.96,61.5,117900.0
2015-05-20 10:40:00,61.48,61.72,61.41,61.59,119200.0,61.48,61.72,61.41,61.59,119200.0
2015-05-20 10:50:00,61.59,61.75,61.58,61.58,48500.0,61.59,61.75,61.58,61.58,48500.0
2015-05-20 11:00:00,61.63,61.85,61.61,61.78,40900.0,61.63,61.85,61.61,61.78,40900.0
2015-05-20 11:10:00,61.77,61.87,61.7,61.79,40500.0,61.77,61.87,61.7,61.79,40500.0
2015-05-20 11:20:00,61.79,61.8,61.4,61.46,36700.0,61.79,61.8,61.4,61.46,36700.0
2015-05-20 11:30:00,61.45,61.54,61.3,61.3,41700.0,61.45,61.54,61.3,61.3,41700.0
2015-05-20 11:40:00,61.28,61.4,61.21,61.32,27800.0,61.28,61.4,61.21,61.32,27800.0
2015-05-20 11:50:00,61.3,61.48,61.25,61.48,27000.0,61.3,61.48,61.25,61.48,27000.0
2015-05-20 12:00:00,61.45,61.5,61.35,61.5,28500.0,61.45,61.5,61.35,61.5,28500.0
2015-05-20 12:10:00,61.51,61.54,61.36,61.39,29100.0,61.51,61.54,61.36,61.39,29100.0
2015-05-20 12:20:00,61.41,61.48,61.27,61.27,18500.0,61.41,61.48,61.27,61.27,18500.0
2015-05-20 12:30:00,61.27,61.39,61.26,61.39,77100.0,61.27,61.39,61.26,61.39,77100.0
2015-05-20 12:40:00,61.4,61.45,61.17,61.22,58900.0,61.4,61.45,61.17,61.22,58900.0
2015-05-20 12:50:00,61.2,61.24,61.11,61.12,40200.0,61.2,61.24,61.11,61.12,40200.0
2015-05-20 13:00:00,61.12,61.21,61.05,61.12,31000.0,61.12,61.21,61.05,61.12,31000.0
2015-05-20 13:10:00,61.1,61.26,61.09,61.13,25300.0,61.1,61.26,61.09,61.13,25300.0
2015-05-20 13:20:00,61.12,61.24,61.12,61.23,23400.0,61.12,61.24,61.12,61.23,23400.0
2015-05-20 13:30:00,61.22,61.38,61.21,61.26,27100.0,61.22,61.38,61.21,61.26,27100.0
2015-05-20 13:40:00,61.26,61.35,61.1,61.35,27800.0,61.26,61.35,61.1,61.35,27800.0
2015-05-20 13:50:00,61.36,61.44,61.31,61.39,26400.0,61.36,61.44,61.31,61.39,26400.0
2015-05-20 14:00:00,61.43,61.52,61.36,61.45,19300.0,61.43,61.52,61.36,61.45,19300.0
2015-05-20 14:10:00,61.45,61.69,61.36,61.69,30400.0,61.45,61.69,61.36,61.69,30400.0
2015-05-20 14:20:00,61.68,61.91,61.67,61.87,44200.0,61.68,61.91,61.67,61.87,44200.0
2015-05-20 14:30:00,61.85,62.05,61.83,61.99,59600.0,61.85,62.05,61.83,61.99,59600.0
2015-05-20 14:40:00,62.0,62.09,61.91,62.03,37300.0,62.0,62.09,61.91,62.03,37300.0
2015-05-20 14:50:00,62.01,62.03,61.92,61.92,37400.0,62.01,62.03,61.92,61.92,37400.0
2015-05-20 15:00:00,61.91,62.01,61.85,61.94,27200.0,61.91,62.01,61.85,61.94,27200.0
2015-05-20 15:10:00,61.94,62.01,61.77,61.89,27400.0,61.94,62.01,61.77,61.89,27400.0
2015-05-20 15:20:00,61.88,61.9,61.78,61.88,29100.0,61.88,61.9,61.78,61.88,29100.0
2015-05-20 15:30:00,61.86,61.94,61.8,61.85,70200.0,61.86,61.94,61.8,61.85,70200.0
2015-05-20 15:40:00,61.88,61.99,61.86,61.99,55700.0,61.88,61.99,61.86,61.99,55700.0
2015-05-20 15:50:00,61.98,61.98,61.88,61.9,92700.0,61.98,61.98,61.88,61.9,92700.0
2015-05-21 09:30:00,61.44,61.44,61.12,61.4,53700.0,61.44,61.44,61.12,61.4,53700.0
2015-05-21 09:40:00,61.47,61.57,61.12,61.25,108900.0,61.47,61.57,61.12,61.25,108900.0
2015-05-21 09:50:00,61.26,61.27,60.85,60.96,50700.0,61.26,61.27,60.85,60.96,50700.0
2015-05-21 10:00:00,60.96,60.97,60.48,60.75,177600.0,60.96,60.97,60.48,60.75,177600.0
2015-05-21 10:10:00,60.75,60.89,60.5,60.89,218000.0,60.75,60.89,60.5,60.89,218000.0
2015-05-21 10:20:00,60.91,60.94,60.48,60.79,195900.0,60.91,60.94,60.48,60.79,195900.0
2015-05-21 10:30:00,60.8,60.85,60.6,60.65,53900.0,60.8,60.85,60.6,60.65,53900.0
2015-05-21 10:40:00,60.66,60.8,60.65,60.69,50100.0,60.66,60.8,60.65,60.69,50100.0
2015-05-21 10:50:00,60.69,60.73,60.61,60.73,66900.0,60.69,60.73,60.61,60.73,66900.0
2015-05-21 11:00:00,60.75,60.88,60.61,60.72,85000.0,60.75,60.88,60.61,60.72,85000.0
2015-05-21 11:10:00,60.75,60.83,60.63,60.67,89000.0,60.75,60.83,60.63,60.67,89000.0
2015-05-21 11:20:00,60.65,60.83,60.63,60.81,33500.0,60.65,60.83,60.63,60.81,33500.0
2015-05-21 11:30:00,60.81,60.9,60.75,60.78,28800.0,60.81,60.9,60.75,60.78,28800.0
2015-05-21 11:40:00,60.78,60.78,60.46,60.58,55800.0,60.78,60.78,60.46,60.58,55800.0
2015-05-21 11:50:00,60.59,60.62,60.34,60.34,59900.0,60.59,60.62,60.34,60.34,59900.0
2015-05-21 12:00:00,60.36,60.58,60.35,60.47,29200.0,60.36,60.58,60.35,60.47,29200.0
2015-05-21 12:10:00,60.48,60.51,60.22,60.25,137000.0,60.48,60.51,60.22,60.25,137000.0
2015-05-21 12:20:00,60.25,60.28,60.1,60.14,69200.0,60.25,60.28,60.1,60.14,69200.0
2015-05-21 12:30:00,60.15,60.2,60.07,60.1,52900.0,60.15,60.2,60.07,60.1,52900.0
2015-05-21 12:40:00,60.11,60.23,60.1,60.21,48500.0,60.11,60.23,60.1,60.21,48500.0
2015-05-21 12:50:00,60.23,60.36,60.22,60.27,63900.0,60.23,60.36,60.22,60.27,63900.0
2015-05-21 13:00:00,60.27,60.36,60.26,60.36,242000.0,60.27,60.36,60.26,60.36,242000.0
2015-05-21 13:10:00,60.35,60.5,60.35,60.43,64600.0,60.35,60.5,60.35,60.43,64600.0
2015-05-21 13:20:00,60.43,60.58,60.4,60.55,56300.0,60.43,60.58,60.4,60.55,56300.0
2015-05-21 13:30:00,60.52,60.65,60.5,60.64,62500.0,60.52,60.65,60.5,60.64,62500.0
2015-05-21 13:40:00,60.63,60.65,60.48,60.51,50000.0,60.63,60.65,60.48,60.51,50000.0
2015-05-21 13:50:00,60.5,60.7,60.5,60.68,29700.0,60.5,60.7,60.5,60.68,29700.0
2015-05-21 14:00:00,60.7,60.77,60.65,60.67,36700.0,60.7,60.77,60.65,60.67,36700.0
2015-05-21 14:10:00,60.66,60.67,60.56,60.61,75600.0,60.66,60.67,60.56,60.61,75600.0
2015-05-21 14:20:00,60.61,60.63,60.52,60.54,33800.0,60.61,60.63,60.52,60.54,33800.0
2015-05-21 14:30:00,60.54,60.6,60.53,60.6,45500.0,60.54,60.6,60.53,60.6,45500.0
2015-05-21 14:40:00,60.6,60.84,60.58,60.82,66400.0,60.6,60.84,60.58,60.82,66400.0
2015-05-21 14:50:00,60.81,60.85,60.73,60.77,60300.0,60.81,60.85,60.73,60.77,60300.0
2015-05-21 15:00:00,60.77,60.77,60.64,60.64,40000.0,60.77,60.77,60.64,60.64,40000.0
2015-05-21 15:10:00,60.65,60.8,60.62,60.8,65100.0,60.65,60.8,60.62,60.8,65100.0
2015-05-21 15:20:00,60.81,60.81,60.54,60.62,71200.0,60.81,60.81,60.54,60.62,71200.0
2015-05-21 15:30:00,60.63,60.73,60.55,60.67,75100.0,60.63,60.73,60.55,60.67,75100.0
2015-05-21 15:40:00,60.68,60.75,60.62,60.71,89400.0,60.68,60.75,60.62,60.71,89400.0
2015-05-21 15:50:00,60.7,60.71,60.45,60.51,205900.0,60.7,60.71,60.45,60.51,205900.0
2015-05-22 09:30:00,60.52,60.55,59.73,59.8,192600.0,60.52,60.55,59.73,59.8,192600.0
2015-05-22 09:40:00,59.8,60.12,59.54,60.06,143900.0,59.8,60.12,59.54,60.06,143900.0
2015-05-22 09:50:00,60.14,60.52,60.04,60.48,114700.0,60.14,60.52,60.04,60.48,114700.0
2015-05-22 10:00:00,60.48,60.9,60.47,60.86,164600.0,60.48,60.9,60.47,60.86,164600.0
2015-05-22 10:10:00,60.87,60.92,60.7,60.85,92900.0,60.87,60.92,60.7,60.85,92900.0
2015-05-22 10:20:00,60.85,61.06,60.66,61.05,99500.0,60.85,61.06,60.66,61.05,99500.0
2015-05-22 10:30:00,61.08,61.3,60.97,61.01,139800.0,61.08,61.3,60.97,61.01,139800.0
2015-05-22 10:40:00,61.03,61.31,61.0,61.24,77700.0,61.03,61.31,61.0,61.24,77700.0
2015-05-22 10:50:00,61.24,61.31,61.06,61.1,126300.0,61.24,61.31,61.06,61.1,126300.0
2015-05-22 11:00:00,61.11,61.14,61.0,61.07,66200.0,61.11,61.14,61.0,61.07,66200.0
2015-05-22 11:10:00,61.08,61.13,60.97,61.13,54800.0,61.08,61.13,60.97,61.13,54800.0
2015-05-22 11:20:00,61.16,61.18,61.08,61.09,22500.0,61.16,61.18,61.08,61.09,22500.0
2015-05-22 11:30:00,61.09,61.1,60.99,61.0,41300.0,61.09,61.1,60.99,61.0,41300.0
2015-05-22 11:40:00,61.0,61.26,61.0,61.25,46900.0,61.0,61.26,61.0,61.25,46900.0
2015-05-22 11:50:00,61.25,61.3,61.16,61.21,35600.0,61.25,61.3,61.16,61.21,35600.0
2015-05-22 12:00:00,61.25,61.33,61.24,61.31,26400.0,61.25,61.33,61.24,61.31,26400.0
2015-05-22 12:10:00,61.31,61.35,61.29,61.3,47300.0,61.31,61.35,61.29,61.3,47300.0
2015-05-22 12:20:00,61.31,61.31,61.21,61.29,39500.0,61.31,61.31,61.21,61.29,39500.0
2015-05-22 12:30:00,61.28,61.33,61.26,61.28,34300.0,61.28,61.33,61.26,61.28,34300.0
2015-05-22 12:40:00,61.28,61.3,61.2,61.27,33100.0,61.28,61.3,61.2,61.27,33100.0
2015-05-22 12:50:00,61.26,61.29,61.13,61.15,28800.0,61.26,61.29,61.13,61.15,28800.0
2015-05-22 13:00:00,61.15,61.2,61.07,61.18,40200.0,61.15,61.2,61.07,61.18,40200.0
2015-05-22 13:10:00,61.18,61.23,61.13,61.21,37400.0,61.18,61.23,61.13,61.21,37400.0
2015-05-22 13:20:00,61.21,61.32,61.18,61.32,66500.0,61.21,61.32,61.18,61.32,66500.0
2015-05-22 13:30:00,61.32,61.42,61.23,61.26,57400.0,61.32,61.42,61.23,61.26,57400.0
2015-05-22 13:40:00,61.26,61.37,61.26,61.3,67800.0,61.26,61.37,61.26,61.3,67800.0
2015-05-22 13:50:00,61.3,61.31,61.14,61.17,45900.0,61.3,61.31,61.14,61.17,45900.0
2015-05-22 14:00:00,61.17,61.17,61.0,61.01,34600.0,61.17,61.17,61.0,61.01,34600.0
2015-05-22 14:10:00,61.04,61.3,61.03,61.3,19600.0,61.04,61.3,61.03,61.3,19600.0
2015-05-22 14:20:00,61.28,61.33,61.24,61.25,29500.0,61.28,61.33,61.24,61.25,29500.0
2015-05-22 14:30:00,61.24,61.48,61.2,61.42,52300.0,61.24,61.48,61.2,61.42,52300.0
2015-05-22 14:40:00,61.41,61.49,61.34,61.48,37200.0,61.41,61.49,61.34,61.48,37200.0
2015-05-22 14:50:00,61.47,61.48,61.36,61.39,35900.0,61.47,61.48,61.36,61.39,35900.0
2015-05-22 15:00:00,61.39,61.39,61.3,61.34,61200.0,61.39,61.39,61.3,61.34,61200.0
2015-05-22 15:10:00,61.35,61.4,61.31,61.38,38300.0,61.35,61.4,61.31,61.38,38300.0
2015-05-22 15:20:00,61.37,61.38,61.35,61.36,37100.0,61.37,61.38,61.35,61.36,37100.0
2015-05-22 15:30:00,61.35,61.36,61.3,61.31,49800.0,61.35,61.36,61.3,61.31,49800.0
2015-05-22 15:40:00,61.31,61.31,61.17,61.17,86700.0,61.31,61.31,61.17,61.17,86700.0
2015-05-22 15:50:00,61.17,61.21,61.05,61.16,203200.0,61.17,61.21,61.05,61.16,203200.0
2015-05-26 09:30:00,60.32,61.27,60.08,61.13,185300.0,60.32,61.27,60.08,61.13,185300.0
2015-05-26 09:40:00,61.23,61.31,60.9,61.02,93600.0,61.23,61.31,60.9,61.02,93600.0
2015-05-26 09:50:00,60.95,60.99,60.53,60.57,49700.0,60.95,60.99,60.53,60.57,49700.0
2015-05-26 10:00:00,60.57,60.57,60.28,60.28,80200.0,60.57,60.57,60.28,60.28,80200.0
2015-05-26 10:10:00,60.28,60.3,60.07,60.15,85600.0,60.28,60.3,60.07,60.15,85600.0
2015-05-26 10:20:00,60.15,60.2,59.97,60.1,69800.0,60.15,60.2,59.97,60.1,69800.0
2015-05-26 10:30:00,60.11,60.11,59.97,60.0,48100.0,60.11,60.11,59.97,60.0,48100.0
2015-05-26 10:40:00,60.02,60.17,60.01,60.07,37900.0,60.02,60.17,60.01,60.07,37900.0
2015-05-26 10:50:00,60.08,60.14,59.95,59.99,33000.0,60.08,60.14,59.95,59.99,33000.0
2015-05-26 11:00:00,59.98,59.99,59.8,59.81,80500.0,59.98,59.99,59.8,59.81,80500.0
2015-05-26 11:10:00,59.81,60.15,59.79,60.02,63700.0,59.81,60.15,59.79,60.02,63700.0
2015-05-26 11:20:00,59.99,60.15,59.98,60.1,31100.0,59.99,60.15,59.98,60.1,31100.0
2015-05-26 11:30:00,60.1,60.4,60.04,60.4,36000.0,60.1,60.4,60.04,60.4,36000.0
2015-05-26 11:40:00,60.4,60.48,60.34,60.34,45500.0,60.4,60.48,60.34,60.34,45500.0
2015-05-26 11:50:00,60.34,60.42,60.24,60.41,51000.0,60.34,60.42,60.24,60.41,51000.0
2015-05-26 12:00:00,60.45,60.52,60.42,60.45,16500.0,60.45,60.52,60.42,60.45,16500.0
2015-05-26 12:10:00,60.45,60.65,60.44,60.65,45500.0,60.45,60.65,60.44,60.65,45500.0
2015-05-26 12:20:00,60.64,60.66,60.59,60.64,21600.0,60.64,60.66,60.59,60.64,21600.0
2015-05-26 12:30:00,60.63,60.69,60.59,60.69,25200.0,60.63,60.69,60.59,60.69,25200.0
2015-05-26 12:40:00,60.69,60.69,60.61,60.64,22700.0,60.69,60.69,60.61,60.64,22700.0
2015-05-26 12:50:00,60.64,60.66,60.51,60.55,18300.0,60.64,60.66,60.51,60.55,18300.0
2015-05-26 13:00:00,60.53,60.53,60.31,60.33,24200.0,60.53,60.53,60.31,60.33,24200.0
2015-05-26 13:10:00,60.32,60.46,60.27,60.46,24700.0,60.32,60.46,60.27,60.46,24700.0
2015-05-26 13:20:00,60.47,60.53,60.4,60.42,26500.0,60.47,60.53,60.4,60.42,26500.0
2015-05-26 13:30:00,60.43,60.43,60.33,60.38,23500.0,60.43,60.43,60.33,60.38,23500.0
2015-05-26 13:40:00,60.38,60.51,60.35,60.5,23200.0,60.38,60.51,60.35,60.5,23200.0
2015-05-26 13:50:00,60.49,60.49,60.38,60.38,26300.0,60.49,60.49,60.38,60.38,26300.0
2015-05-26 14:00:00,60.37,60.45,60.36,60.44,29100.0,60.37,60.45,60.36,60.44,29100.0
2015-05-26 14:10:00,60.44,60.5,60.43,60.5,29300.0,60.44,60.5,60.43,60.5,29300.0
2015-05-26 14:20:00,60.5,60.56,60.48,60.54,33800.0,60.5,60.56,60.48,60.54,33800.0
2015-05-26 14:30:00,60.53,60.62,60.46,60.47,30300.0,60.53,60.62,60.46,60.47,30300.0
2015-05-26 14:40:00,60.47,60.49,60.44,60.48,25900.0,60.47,60.49,60.44,60.48,25900.0
2015-05-26 14:50:00,60.48,60.48,60.25,60.28,25600.0,60.48,60.48,60.25,60.28,25600.0
2015-05-26 15:00:00,60.28,60.44,60.26,60.42,32400.0,60.28,60.44,60.26,60.42,32400.0
2015-05-26 15:10:00,60.42,60.45,60.36,60.42,29500.0,60.42,60.45,60.36,60.42,29500.0
2015-05-26 15:20:00,60.42,60.53,60.4,60.5,51500.0,60.42,60.53,60.4,60.5,51500.0
2015-05-26 15:30:00,60.5,60.51,60.47,60.48,40800.0,60.5,60.51,60.47,60.48,40800.0
2015-05-26 15:40:00,60.48,60.49,60.32,60.37,69800.0,60.48,60.49,60.32,60.37,69800.0
2015-05-26 15:50:00,60.37,60.4,60.25,60.27,152100.0,60.37,60.4,60.25,60.27,152100.0
2015-05-27 09:30:00,59.75,60.0,59.3,59.83,87800.0,59.75,60.0,59.3,59.83,87800.0
2015-05-27 09:40:00,59.84,59.97,59.75,59.8,88800.0,59.84,59.97,59.75,59.8,88800.0
2015-05-27 09:50:00,59.83,60.07,59.75,59.75,71000.0,59.83,60.07,59.75,59.75,71000.0
2015-05-27 10:00:00,59.77,59.93,59.77,59.91,98900.0,59.77,59.93,59.77,59.91,98900.0
2015-05-27 10:10:00,59.89,60.42,59.89,60.33,63800.0,59.89,60.42,59.89,60.33,63800.0
2015-05-27 10:20:00,60.33,60.35,59.9,59.98,36400.0,60.33,60.35,59.9,59.98,36400.0
2015-05-27 10:30:00,60.0,60.41,60.0,60.38,28600.0,60.0,60.41,60.0,60.38,28600.0
2015-05-27 10:40:00,60.4,60.6,60.4,60.54,57300.0,60.4,60.6,60.4,60.54,57300.0
2015-05-27 10:50:00,60.55,61.01,60.51,60.79,163700.0,60.55,61.01,60.51,60.79,163700.0
2015-05-27 11:00:00,60.81,61.16,60.81,61.15,46500.0,60.81,61.16,60.81,61.15,46500.0
2015-05-27 11:10:00,61.15,61.19,61.11,61.19,21200.0,61.15,61.19,61.11,61.19,21200.0
2015-05-27 11:20:00,61.2,61.2,60.96,61.1,26000.0,61.2,61.2,60.96,61.1,26000.0
2015-05-27 11:30:00,61.08,61.21,60.97,61.08,30800.0,61.08,61.21,60.97,61.08,30800.0
2015-05-27 11:40:00,61.1,61.31,61.06,61.21,52900.0,61.1,61.31,61.06,61.21,52900.0
2015-05-27 11:50:00,61.22,61.28,61.18,61.18,23600.0,61.22,61.28,61.18,61.18,23600.0
2015-05-27 12:00:00,61.17,61.17,60.9,60.96,38300.0,61.17,61.17,60.9,60.96,38300.0
2015-05-27 12:10:00,60.96,61.2,60.95,61.08,22200.0,60.96,61.2,60.95,61.08,22200.0
2015-05-27 12:20:00,61.09,61.32,61.09,61.28,23900.0,61.09,61.32,61.09,61.28,23900.0
2015-05-27 12:30:00,61.25,61.36,61.25,61.27,26000.0,61.25,61.36,61.25,61.27,26000.0
2015-05-27 12:40:00,61.29,61.41,61.25,61.41,12100.0,61.29,61.41,61.25,61.41,12100.0
2015-05-27 12:50:00,61.39,61.44,61.2,61.23,43300.0,61.39,61.44,61.2,61.23,43300.0
2015-05-27 13:00:00,61.24,61.28,61.09,61.27,24400.0,61.24,61.28,61.09,61.27,24400.0
2015-05-27 13:10:00,61.27,61.31,61.18,61.23,13700.0,61.27,61.31,61.18,61.23,13700.0
2015-05-27 13:20:00,61.24,61.27,61.17,61.17,25800.0,61.24,61.27,61.17,61.17,25800.0
2015-05-27 13:30:00,61.19,61.54,61.19,61.49,36300.0,61.19,61.54,61.19,61.49,36300.0
2015-05-27 13:40:00,61.49,61.73,61.49,61.58,33300.0,61.49,61.73,61.49,61.58,33300.0
2015-05-27 13:50:00,61.56,61.57,61.37,61.41,34500.0,61.56,61.57,61.37,61.41,34500.0
2015-05-27 14:00:00,61.42,61.59,61.42,61.54,19300.0,61.42,61.59,61.42,61.54,19300.0
2015-05-27 14:10:00,61.54,61.55,61.41,61.55,16900.0,61.54,61.55,61.41,61.55,16900.0
2015-05-27 14:20:00,61.55,61.55,61.4,61.47,20200.0,61.55,61.55,61.4,61.47,20200.0
2015-05-27 14:30:00,61.48,61.63,61.43,61.58,26800.0,61.48,61.63,61.43,61.58,26800.0
2015-05-27 14:40:00,61.59,61.67,61.54,61.59,43900.0,61.59,61.67,61.54,61.59,43900.0
2015-05-27 14:50:00,61.59,61.71,61.58,61.6,30200.0,61.59,61.71,61.58,61.6,30200.0
2015-05-27 15:00:00,61.61,61.63,61.55,61.59,30400.0,61.61,61.63,61.55,61.59,30400.0
2015-05-27 15:10:00,61.59,61.6,61.42,61.45,47900.0,61.59,61.6,61.42,61.45,47900.0
2015-05-27 15:20:00,61.45,61.55,61.43,61.43,32900.0,61.45,61.55,61.43,61.43,32900.0
2015-05-27 15:30:00,61.42,61.43,61.19,61.22,66700.0,61.42,61.43,61.19,61.22,66700.0
2015-05-27 15:40:00,61.19,61.2,61.1,61.17,71200.0,61.19,61.2,61.1,61.17,71200.0
2015-05-27 15:50:00,61.16,61.17,61.08,61.12,94200.0,61.16,61.17,61.08,61.12,94200.0
2015-05-28 09:30:00,61.16,61.75,61.0,61.51,49100.0,61.16,61.75,61.0,61.51,49100.0
2015-05-28 09:40:00,61.54,61.61,61.1,61.59,26600.0,61.54,61.61,61.1,61.59,26600.0
2015-05-28 09:50:00,61.63,61.72,61.13,61.17,52100.0,61.63,61.72,61.13,61.17,52100.0
2015-05-28 10:00:00,61.17,61.24,60.91,61.13,56900.0,61.17,61.24,60.91,61.13,56900.0
2015-05-28 10:10:00,61.13,61.5,61.11,61.39,30300.0,61.13,61.5,61.11,61.39,30300.0
2015-05-28 10:20:00,61.39,61.39,61.23,61.31,19000.0,61.39,61.39,61.23,61.31,19000.0
2015-05-28 10:30:00,61.38,61.61,61.27,61.31,26300.0,61.38,61.61,61.27,61.31,26300.0
2015-05-28 10:40:00,61.3,61.47,61.3,61.41,26900.0,61.3,61.47,61.3,61.41,26900.0
2015-05-28 10:50:00,61.41,61.47,61.31,61.47,13100.0,61.41,61.47,61.31,61.47,13100.0
2015-05-28 11:00:00,61.47,61.48,61.22,61.35,59600.0,61.47,61.48,61.22,61.35,59600.0
2015-05-28 11:10:00,61.35,61.45,61.31,61.45,27800.0,61.35,61.45,61.31,61.45,27800.0
2015-05-28 11:20:00,61.45,61.49,61.43,61.45,11700.0,61.45,61.49,61.43,61.45,11700.0
2015-05-28 11:30:00,61.44,61.52,61.36,61.38,28000.0,61.44,61.52,61.36,61.38,28000.0
2015-05-28 11:40:00,61.38,61.38,61.1,61.11,28200.0,61.38,61.38,61.1,61.11,28200.0
2015-05-28 11:50:00,61.1,61.18,60.92,60.92,33900.0,61.1,61.18,60.92,60.92,33900.0
2015-05-28 12:00:00,60.97,61.18,60.91,61.18,19200.0,60.97,61.18,60.91,61.18,19200.0
2015-05-28 12:10:00,61.17,61.19,61.07,61.15,18400.0,61.17,61.19,61.07,61.15,18400.0
2015-05-28 12:20:00,61.15,61.26,61.08,61.25,10400.0,61.15,61.26,61.08,61.25,10400.0
2015-05-28 12:30:00,61.24,61.24,61.12,61.14,10700.0,61.24,61.24,61.12,61.14,10700.0
2015-05-28 12:40:00,61.15,61.25,61.12,61.21,12100.0,61.15,61.25,61.12,61.21,12100.0
2015-05-28 12:50:00,61.2,61.25,61.15,61.2,29400.0,61.2,61.25,61.15,61.2,29400.0
2015-05-28 13:00:00,61.2,61.36,61.17,61.25,12400.0,61.2,61.36,61.17,61.25,12400.0
2015-05-28 13:10:00,61.25,61.27,61.17,61.17,10300.0,61.25,61.27,61.17,61.17,10300.0
2015-05-28 13:20:00,61.21,61.46,61.19,61.42,18500.0,61.21,61.46,61.19,61.42,18500.0
2015-05-28 13:30:00,61.41,61.49,61.39,61.44,16400.0,61.41,61.49,61.39,61.44,16400.0
2015-05-28 13:40:00,61.45,61.48,61.36,61.39,16600.0,61.45,61.48,61.36,61.39,16600.0
2015-05-28 13:50:00,61.34,61.41,61.33,61.39,11100.0,61.34,61.41,61.33,61.39,11100.0
2015-05-28 14:00:00,61.39,61.5,61.37,61.49,30300.0,61.39,61.5,61.37,61.49,30300.0
2015-05-28 14:10:00,61.49,61.55,61.44,61.53,16700.0,61.49,61.55,61.44,61.53,16700.0
2015-05-28 14:20:00,61.53,61.68,61.52,61.66,29200.0,61.53,61.68,61.52,61.66,29200.0
2015-05-28 14:30:00,61.65,61.72,61.59,61.59,13900.0,61.65,61.72,61.59,61.59,13900.0
2015-05-28 14:40:00,61.59,61.59,61.37,61.49,21200.0,61.59,61.59,61.37,61.49,21200.0
2015-05-28 14:50:00,61.51,61.56,61.48,61.56,29000.0,61.51,61.56,61.48,61.56,29000.0
2015-05-28 15:00:00,61.57,61.62,61.46,61.46,24400.0,61.57,61.62,61.46,61.46,24400.0
2015-05-28 15:10:00,61.45,61.49,61.37,61.38,22800.0,61.45,61.49,61.37,61.38,22800.0
2015-05-28 15:20:00,61.38,61.38,61.19,61.22,32800.0,61.38,61.38,61.19,61.22,32800.0
2015-05-28 15:30:00,61.22,61.26,61.21,61.26,30900.0,61.22,61.26,61.21,61.26,30900.0
2015-05-28 15:40:00,61.26,61.32,61.24,61.28,61400.0,61.26,61.32,61.24,61.28,61400.0
2015-05-28 15:50:00,61.28,61.29,61.19,61.24,110000.0,61.28,61.29,61.19,61.24,110000.0
2015-05-29 09:30:00,61.09,61.65,61.04,61.2,80800.0,61.09,61.65,61.04,61.2,80800.0
2015-05-29 09:40:00,61.22,61.24,60.73,60.73,91700.0,61.22,61.24,60.73,60.73,91700.0
2015-05-29 09:50:00,60.72,60.79,60.25,60.3,70700.0,60.72,60.79,60.25,60.3,70700.0
2015-05-29 10:00:00,60.31,60.4,60.08,60.11,102600.0,60.31,60.4,60.08,60.11,102600.0
2015-05-29 10:10:00,60.1,60.24,60.02,60.02,114400.0,60.1,60.24,60.02,60.02,114400.0
2015-05-29 10:20:00,60.02,60.4,60.02,60.35,59400.0,60.02,60.4,60.02,60.35,59400.0
2015-05-29 10:30:00,60.37,60.51,60.29,60.48,52400.0,60.37,60.51,60.29,60.48,52400.0
2015-05-29 10:40:00,60.53,60.57,60.38,60.45,36700.0,60.53,60.57,60.38,60.45,36700.0
2015-05-29 10:50:00,60.43,60.44,60.34,60.35,40200.0,60.43,60.44,60.34,60.35,40200.0
2015-05-29 11:00:00,60.33,60.34,60.16,60.26,30700.0,60.33,60.34,60.16,60.26,30700.0
2015-05-29 11:10:00,60.26,60.26,60.16,60.18,21600.0,60.26,60.26,60.16,60.18,21600.0
2015-05-29 11:20:00,60.19,60.44,60.14,60.21,159600.0,60.19,60.44,60.14,60.21,159600.0
2015-05-29 11:30:00,60.21,60.31,60.16,60.18,115800.0,60.21,60.31,60.16,60.18,115800.0
2015-05-29 11:40:00,60.19,60.35,60.17,60.31,46500.0,60.19,60.35,60.17,60.31,46500.0
2015-05-29 11:50:00,60.3,60.31,60.18,60.18,41100.0,60.3,60.31,60.18,60.18,41100.0
2015-05-29 12:00:00,60.19,60.26,60.11,60.13,42500.0,60.19,60.26,60.11,60.13,42500.0
2015-05-29 12:10:00,60.13,60.13,59.92,59.98,82300.0,60.13,60.13,59.92,59.98,82300.0
2015-05-29 12:20:00,59.98,60.19,59.98,60.16,33600.0,59.98,60.19,59.98,60.16,33600.0
2015-05-29 12:30:00,60.19,60.27,60.05,60.15,34800.0,60.19,60.27,60.05,60.15,34800.0
2015-05-29 12:40:00,60.16,60.34,60.1,60.34,40000.0,60.16,60.34,60.1,60.34,40000.0
2015-05-29 12:50:00,60.35,60.35,60.15,60.17,25000.0,60.35,60.35,60.15,60.17,25000.0
2015-05-29 13:00:00,60.17,60.22,60.11,60.13,36900.0,60.17,60.22,60.11,60.13,36900.0
2015-05-29 13:10:00,60.14,60.23,60.12,60.12,22600.0,60.14,60.23,60.12,60.12,22600.0
2015-05-29 13:20:00,60.12,60.29,60.12,60.23,27800.0,60.12,60.29,60.12,60.23,27800.0
2015-05-29 13:30:00,60.23,60.24,60.12,60.15,29200.0,60.23,60.24,60.12,60.15,29200.0
2015-05-29 13:40:00,60.15,60.23,60.14,60.15,34100.0,60.15,60.23,60.14,60.15,34100.0
2015-05-29 13:50:00,60.15,60.16,60.04,60.05,36500.0,60.15,60.16,60.04,60.05,36500.0
2015-05-29 14:00:00,60.05,60.18,60.04,60.15,39300.0,60.05,60.18,60.04,60.15,39300.0
2015-05-29 14:10:00,60.15,60.16,59.97,60.0,60100.0,60.15,60.16,59.97,60.0,60100.0
2015-05-29 14:20:00,60.0,60.0,59.75,59.82,49400.0,60.0,60.0,59.75,59.82,49400.0
2015-05-29 14:30:00,59.81,59.85,59.72,59.76,46800.0,59.81,59.85,59.72,59.76,46800.0
2015-05-29 14:40:00,59.76,59.83,59.69,59.74,63000.0,59.76,59.83,59.69,59.74,63000.0
2015-05-29 14:50:00,59.75,59.76,59.6,59.65,38900.0,59.75,59.76,59.6,59.65,38900.0
2015-05-29 15:00:00,59.64,59.83,59.63,59.78,39800.0,59.64,59.83,59.63,59.78,39800.0
2015-05-29 15:10:00,59.78,59.88,59.73,59.85,40300.0,59.78,59.88,59.73,59.85,40300.0
2015-05-29 15:20:00,59.84,59.96,59.83,59.95,43700.0,59.84,59.96,59.83,59.95,43700.0
2015-05-29 15:30:00,59.95,60.09,59.94,60.03,68700.0,59.95,60.09,59.94,60.03,68700.0
2015-05-29 15:40:00,60.03,60.06,59.97,59.97,86500.0,60.03,60.06,59.97,59.97,86500.0
2015-05-29 15:50:00,59.97,59.97,59.79,59.79,193500.0,59.97,59.97,59.79,59.79,193500.0
2015-06-01 09:30:00,60.29,60.99,60.2,60.76,235333.0,60.29,60.99,60.2,60.76,235333.0
2015-06-01 09:40:00,60.77,60.85,60.19,60.37,118126.0,60.77,60.85,60.19,60.37,118126.0
2015-06-01 09:50:00,60.36,60.45,59.95,60.45,77761.0,60.36,60.45,59.95,60.45,77761.0
2015-06-01 10:00:00,60.45,60.53,60.04,60.39,72332.0,60.45,60.53,60.04,60.39,72332.0
2015-06-01 10:10:00,60.39,60.41,59.77,59.77,88578.0,60.39,60.41,59.77,59.77,88578.0
2015-06-01 10:20:00,59.76,60.11,59.71,60.07,55947.0,59.76,60.11,59.71,60.07,55947.0
2015-06-01 10:30:00,60.06,60.28,59.96,60.02,70751.0,60.06,60.28,59.96,60.02,70751.0
2015-06-01 10:40:00,60.03,60.25,59.93,60.25,29388.0,60.03,60.25,59.93,60.25,29388.0
2015-06-01 10:50:00,60.27,60.6,60.27,60.58,58335.0,60.27,60.6,60.27,60.58,58335.0
2015-06-01 11:00:00,60.56,60.56,60.39,60.41,38267.0,60.56,60.56,60.39,60.41,38267.0
2015-06-01 11:10:00,60.41,60.49,60.39,60.42,41432.0,60.41,60.49,60.39,60.42,41432.0
2015-06-01 11:20:00,60.41,60.41,60.22,60.25,42897.0,60.41,60.41,60.22,60.25,42897.0
2015-06-01 11:30:00,60.24,60.42,60.21,60.3,35619.0,60.24,60.42,60.21,60.3,35619.0
2015-06-01 11:40:00,60.29,60.52,60.28,60.49,36091.0,60.29,60.52,60.28,60.49,36091.0
2015-06-01 11:50:00,60.5,60.68,60.39,60.61,25162.0,60.5,60.68,60.39,60.61,25162.0
2015-06-01 12:00:00,60.59,60.74,60.58,60.65,21197.0,60.59,60.74,60.58,60.65,21197.0
2015-06-01 12:10:00,60.65,60.67,60.5,60.66,23011.0,60.65,60.67,60.5,60.66,23011.0
2015-06-01 12:20:00,60.65,60.92,60.64,60.68,26744.0,60.65,60.92,60.64,60.68,26744.0
2015-06-01 12:30:00,60.7,60.83,60.67,60.75,20232.0,60.7,60.83,60.67,60.75,20232.0
2015-06-01 12:40:00,60.74,60.78,60.63,60.63,15780.0,60.74,60.78,60.63,60.63,15780.0
2015-06-01 12:50:00,60.62,60.62,60.45,60.46,36260.0,60.62,60.62,60.45,60.46,36260.0
2015-06-01 13:00:00,60.48,60.53,60.44,60.45,18498.0,60.48,60.53,60.44,60.45,18498.0
2015-06-01 13:10:00,60.45,60.45,60.19,60.2,51096.0,60.45,60.45,60.19,60.2,51096.0
2015-06-01 13:20:00,60.2,60.28,60.12,60.23,53259.0,60.2,60.28,60.12,60.23,53259.0
2015-06-01 13:30:00,60.23,60.24,60.11,60.22,33424.0,60.23,60.24,60.11,60.22,33424.0
2015-06-01 13:40:00,60.22,60.24,60.13,60.19,19750.0,60.22,60.24,60.13,60.19,19750.0
2015-06-01 13:50:00,60.2,60.3,60.11,60.3,26194.0,60.2,60.3,60.11,60.3,26194.0
2015-06-01 14:00:00,60.3,60.3,60.2,60.25,17279.0,60.3,60.3,60.2,60.25,17279.0
2015-06-01 14:10:00,60.26,60.32,60.18,60.19,29034.0,60.26,60.32,60.18,60.19,29034.0
2015-06-01 14:20:00,60.17,60.3,60.16,60.23,12003.0,60.17,60.3,60.16,60.23,12003.0
2015-06-01 14:30:00,60.23,60.33,60.2,60.24,19625.0,60.23,60.33,60.2,60.24,19625.0
2015-06-01 14:40:00,60.24,60.45,60.22,60.4,23112.0,60.24,60.45,60.22,60.4,23112.0
2015-06-01 14:50:00,60.39,60.49,60.3,60.49,20880.0,60.39,60.49,60.3,60.49,20880.0
2015-06-01 15:00:00,60.49,60.56,60.25,60.27,46997.0,60.49,60.56,60.25,60.27,46997.0
2015-06-01 15:10:00,60.27,60.49,60.27,60.48,22460.0,60.27,60.49,60.27,60.48,22460.0
2015-06-01 15:20:00,60.49,60.49,60.29,60.3,28202.0,60.49,60.49,60.29,60.3,28202.0
2015-06-01 15:30:00,60.3,60.33,60.02,60.06,93492.0,60.3,60.33,60.02,60.06,93492.0
2015-06-01 15:40:00,60.07,60.25,59.97,60.19,118615.0,60.07,60.25,59.97,60.19,118615.0
2015-06-01 15:50:00,60.2,60.23,59.96,59.97,121077.0,60.2,60.23,59.96,59.97,121077.0
2015-06-02 09:30:00,60.33,60.65,59.51,59.76,77444.0,60.33,60.65,59.51,59.76,77444.0
2015-06-02 09:40:00,59.69,59.69,59.07,59.35,165466.0,59.69,59.69,59.07,59.35,165466.0
2015-06-02 09:50:00,59.35,59.48,58.92,59.14,166241.0,59.35,59.48,58.92,59.14,166241.0
2015-06-02 10:00:00,59.21,59.49,59.16,59.29,54684.0,59.21,59.49,59.16,59.29,54684.0
2015-06-02 10:10:00,59.33,59.5,59.02,59.1,132581.0,59.33,59.5,59.02,59.1,132581.0
2015-06-02 10:20:00,59.1,59.15,58.46,58.97,231547.0,59.1,59.15,58.46,58.97,231547.0
2015-06-02 10:30:00,58.97,59.03,58.91,58.92,82407.0,58.97,59.03,58.91,58.92,82407.0
2015-06-02 10:40:00,58.91,58.94,58.64,58.66,95133.0,58.91,58.94,58.64,58.66,95133.0
2015-06-02 10:50:00,58.66,58.7,58.42,58.69,148375.0,58.66,58.7,58.42,58.69,148375.0
2015-06-02 11:00:00,58.67,58.72,58.36,58.45,123916.0,58.67,58.72,58.36,58.45,123916.0
2015-06-02 11:10:00,58.46,58.6,58.25,58.26,129093.0,58.46,58.6,58.25,58.26,129093.0
2015-06-02 11:20:00,58.26,58.54,58.26,58.39,99929.0,58.26,58.54,58.26,58.39,99929.0
2015-06-02 11:30:00,58.38,58.64,58.28,58.55,215624.0,58.38,58.64,58.28,58.55,215624.0
2015-06-02 11:40:00,58.57,58.94,58.55,58.94,179699.0,58.57,58.94,58.55,58.94,179699.0
2015-06-02 11:50:00,58.91,59.05,58.87,59.0,104841.0,58.91,59.05,58.87,59.0,104841.0
2015-06-02 12:00:00,59.0,59.31,58.99,59.21,157986.0,59.0,59.31,58.99,59.21,157986.0
2015-06-02 12:10:00,59.23,59.34,59.03,59.34,51899.0,59.23,59.34,59.03,59.34,51899.0
2015-06-02 12:20:00,59.35,59.62,59.35,59.62,86524.0,59.35,59.62,59.35,59.62,86524.0
2015-06-02 12:30:00,59.61,59.65,59.35,59.43,57800.0,59.61,59.65,59.35,59.43,57800.0
2015-06-02 12:40:00,59.48,59.59,59.46,59.51,32912.0,59.48,59.59,59.46,59.51,32912.0
2015-06-02 12:50:00,59.51,59.7,59.45,59.58,66157.0,59.51,59.7,59.45,59.58,66157.0
2015-06-02 13:00:00,59.6,59.63,59.48,59.48,35845.0,59.6,59.63,59.48,59.48,35845.0
2015-06-02 13:10:00,59.49,59.53,59.35,59.35,44264.0,59.49,59.53,59.35,59.35,44264.0
2015-06-02 13:20:00,59.36,59.41,59.12,59.26,41617.0,59.36,59.41,59.12,59.26,41617.0
2015-06-02 13:30:00,59.23,59.28,59.05,59.1,42351.0,59.23,59.28,59.05,59.1,42351.0
2015-06-02 13:40:00,59.1,59.31,59.07,59.25,38323.0,59.1,59.31,59.07,59.25,38323.0
2015-06-02 13:50:00,59.25,59.35,59.21,59.21,23005.0,59.25,59.35,59.21,59.21,23005.0
2015-06-02 14:00:00,59.24,59.24,59.11,59.12,23514.0,59.24,59.24,59.11,59.12,23514.0
2015-06-02 14:10:00,59.13,59.18,58.97,59.01,41163.0,59.13,59.18,58.97,59.01,41163.0
2015-06-02 14:20:00,59.02,59.19,59.01,59.07,33114.0,59.02,59.19,59.01,59.07,33114.0
2015-06-02 14:30:00,59.06,59.17,59.0,59.03,28432.0,59.06,59.17,59.0,59.03,28432.0
2015-06-02 14:40:00,59.04,59.18,59.02,59.16,25700.0,59.04,59.18,59.02,59.16,25700.0
2015-06-02 14:50:00,59.17,59.21,59.11,59.13,42743.0,59.17,59.21,59.11,59.13,42743.0
2015-06-02 15:00:00,59.13,59.16,59.05,59.14,61879.0,59.13,59.16,59.05,59.14,61879.0
2015-06-02 15:10:00,59.15,59.23,59.08,59.23,44812.0,59.15,59.23,59.08,59.23,44812.0
2015-06-02 15:20:00,59.23,59.52,59.23,59.52,86435.0,59.23,59.52,59.23,59.52,86435.0
2015-06-02 15:30:00,59.52,59.78,59.49,59.77,165202.0,59.52,59.78,59.49,59.77,165202.0
2015-06-02 15:40:00,59.76,60.0,59.68,59.84,231106.0,59.76,60.0,59.68,59.84,231106.0
2015-06-02 15:50:00,59.84,59.9,59.71,59.82,202371.0,59.84,59.9,59.71,59.82,202371.0
2015-06-03 09:30:00,60.02,60.41,59.59,59.87,101547.0,60.02,60.41,59.59,59.87,101547.0
2015-06-03 09:40:00,59.73,60.0,59.6,59.65,29738.0,59.73,60.0,59.6,59.65,29738.0
2015-06-03 09:50:00,59.63,59.68,59.32,59.5,80081.0,59.63,59.68,59.32,59.5,80081.0
2015-06-03 10:00:00,59.53,60.13,59.5,60.11,62635.0,59.53,60.13,59.5,60.11,62635.0
2015-06-03 10:10:00,60.13,60.52,60.13,60.48,73847.0,60.13,60.52,60.13,60.48,73847.0
2015-06-03 10:20:00,60.49,60.55,60.36,60.39,78414.0,60.49,60.55,60.36,60.39,78414.0
2015-06-03 10:30:00,60.4,60.5,60.35,60.48,45973.0,60.4,60.5,60.35,60.48,45973.0
2015-06-03 10:40:00,60.49,60.75,60.35,60.39,96123.0,60.49,60.75,60.35,60.39,96123.0
2015-06-03 10:50:00,60.41,60.7,60.4,60.68,43097.0,60.41,60.7,60.4,60.68,43097.0
2015-06-03 11:00:00,60.69,60.75,60.66,60.74,29745.0,60.69,60.75,60.66,60.74,29745.0
2015-06-03 11:10:00,60.74,60.93,60.69,60.89,34879.0,60.74,60.93,60.69,60.89,34879.0
2015-06-03 11:20:00,60.89,60.94,60.79,60.9,19828.0,60.89,60.94,60.79,60.9,19828.0
2015-06-03 11:30:00,60.93,61.11,60.89,61.02,42466.0,60.93,61.11,60.89,61.02,42466.0
2015-06-03 11:40:00,61.02,61.02,60.72,60.72,21154.0,61.02,61.02,60.72,60.72,21154.0
2015-06-03 11:50:00,60.71,60.76,60.56,60.76,29981.0,60.71,60.76,60.56,60.76,29981.0
2015-06-03 12:00:00,60.74,60.76,60.5,60.73,17534.0,60.74,60.76,60.5,60.73,17534.0
2015-06-03 12:10:00,60.75,60.84,60.65,60.81,19570.0,60.75,60.84,60.65,60.81,19570.0
2015-06-03 12:20:00,60.81,60.81,60.68,60.79,13910.0,60.81,60.81,60.68,60.79,13910.0
2015-06-03 12:30:00,60.79,60.81,60.63,60.71,18176.0,60.79,60.81,60.63,60.71,18176.0
2015-06-03 12:40:00,60.74,60.8,60.7,60.8,19577.0,60.74,60.8,60.7,60.8,19577.0
2015-06-03 12:50:00,60.78,60.79,60.65,60.71,11100.0,60.78,60.79,60.65,60.71,11100.0
2015-06-03 13:00:00,60.69,60.71,60.65,60.67,16584.0,60.69,60.71,60.65,60.67,16584.0
2015-06-03 13:10:00,60.66,60.83,60.66,60.83,29282.0,60.66,60.83,60.66,60.83,29282.0
2015-06-03 13:20:00,60.84,60.84,60.73,60.81,19319.0,60.84,60.84,60.73,60.81,19319.0
2015-06-03 13:30:00,60.81,60.84,60.73,60.8,23308.0,60.81,60.84,60.73,60.8,23308.0
2015-06-03 13:40:00,60.77,60.93,60.77,60.87,39228.0,60.77,60.93,60.77,60.87,39228.0
2015-06-03 13:50:00,60.91,60.97,60.88,60.95,15454.0,60.91,60.97,60.88,60.95,15454.0
2015-06-03 14:00:00,60.95,61.08,60.95,61.02,23748.0,60.95,61.08,60.95,61.02,23748.0
2015-06-03 14:10:00,61.02,61.26,60.97,61.25,82506.0,61.02,61.26,60.97,61.25,82506.0
2015-06-03 14:20:00,61.23,61.31,61.15,61.26,70488.0,61.23,61.31,61.15,61.26,70488.0
2015-06-03 14:30:00,61.24,61.43,61.17,61.37,75315.0,61.24,61.43,61.17,61.37,75315.0
2015-06-03 14:40:00,61.38,61.75,61.37,61.63,151153.0,61.38,61.75,61.37,61.63,151153.0
2015-06-03 14:50:00,61.64,61.72,61.64,61.71,55125.0,61.64,61.72,61.64,61.71,55125.0
2015-06-03 15:00:00,61.69,61.76,61.61,61.73,68259.0,61.69,61.76,61.61,61.73,68259.0
2015-06-03 15:10:00,61.72,61.77,61.6,61.62,49592.0,61.72,61.77,61.6,61.62,49592.0
2015-06-03 15:20:00,61.61,61.61,61.28,61.34,93639.0,61.61,61.61,61.28,61.34,93639.0
2015-06-03 15:30:00,61.33,61.51,61.25,61.41,86603.0,61.33,61.51,61.25,61.41,86603.0
2015-06-03 15:40:00,61.41,61.44,61.37,61.39,64491.0,61.41,61.44,61.37,61.39,64491.0
2015-06-03 15:50:00,61.37,61.38,61.2,61.27,169785.0,61.37,61.38,61.2,61.27,169785.0
2015-06-04 09:30:00,60.7,60.81,60.05,60.59,115562.0,60.7,60.81,60.05,60.59,115562.0
2015-06-04 09:40:00,60.61,61.29,60.61,61.28,50270.0,60.61,61.29,60.61,61.28,50270.0
2015-06-04 09:50:00,61.36,61.5,61.19,61.39,83393.0,61.36,61.5,61.19,61.39,83393.0
2015-06-04 10:00:00,61.36,61.62,61.27,61.39,41483.0,61.36,61.62,61.27,61.39,41483.0
2015-06-04 10:10:00,61.41,61.78,61.33,61.71,72016.0,61.41,61.78,61.33,61.71,72016.0
2015-06-04 10:20:00,61.63,61.74,61.52,61.65,28599.0,61.63,61.74,61.52,61.65,28599.0
2015-06-04 10:30:00,61.67,61.82,61.57,61.77,29500.0,61.67,61.82,61.57,61.77,29500.0
2015-06-04 10:40:00,61.76,61.79,61.5,61.54,47541.0,61.76,61.79,61.5,61.54,47541.0
2015-06-04 10:50:00,61.52,61.53,61.38,61.38,32801.0,61.52,61.53,61.38,61.38,32801.0
2015-06-04 11:00:00,61.38,61.56,61.38,61.42,38591.0,61.38,61.56,61.38,61.42,38591.0
2015-06-04 11:10:00,61.44,61.8,61.44,61.67,39989.0,61.44,61.8,61.44,61.67,39989.0
2015-06-04 11:20:00,61.67,61.77,61.63,61.63,23284.0,61.67,61.77,61.63,61.63,23284.0
2015-06-04 11:30:00,61.67,61.75,61.5,61.5,34475.0,61.67,61.75,61.5,61.5,34475.0
2015-06-04 11:40:00,61.54,61.67,61.52,61.67,13212.0,61.54,61.67,61.52,61.67,13212.0
2015-06-04 11:50:00,61.7,61.82,61.64,61.79,33762.0,61.7,61.82,61.64,61.79,33762.0
2015-06-04 12:00:00,61.79,61.84,61.72,61.76,14452.0,61.79,61.84,61.72,61.76,14452.0
2015-06-04 12:10:00,61.76,61.78,61.71,61.74,13237.0,61.76,61.78,61.71,61.74,13237.0
2015-06-04 12:20:00,61.74,61.74,61.44,61.51,28782.0,61.74,61.74,61.44,61.51,28782.0
2015-06-04 12:30:00,61.46,61.52,61.44,61.47,23795.0,61.46,61.52,61.44,61.47,23795.0
2015-06-04 12:40:00,61.49,61.49,61.35,61.41,17000.0,61.49,61.49,61.35,61.41,17000.0
2015-06-04 12:50:00,61.39,61.39,61.26,61.34,15351.0,61.39,61.39,61.26,61.34,15351.0
2015-06-04 13:00:00,61.35,61.37,61.2,61.23,16346.0,61.35,61.37,61.2,61.23,16346.0
2015-06-04 13:10:00,61.25,61.27,61.11,61.11,11537.0,61.25,61.27,61.11,61.11,11537.0
2015-06-04 13:20:00,61.12,61.35,61.12,61.35,17870.0,61.12,61.35,61.12,61.35,17870.0
2015-06-04 13:30:00,61.29,61.37,61.23,61.36,9500.0,61.29,61.37,61.23,61.36,9500.0
2015-06-04 13:40:00,61.38,61.49,61.35,61.45,33840.0,61.38,61.49,61.35,61.45,33840.0
2015-06-04 13:50:00,61.43,61.44,61.37,61.43,10155.0,61.43,61.44,61.37,61.43,10155.0
2015-06-04 14:00:00,61.42,61.42,61.3,61.38,14941.0,61.42,61.42,61.3,61.38,14941.0
2015-06-04 14:10:00,61.39,61.56,61.37,61.47,17013.0,61.39,61.56,61.37,61.47,17013.0
2015-06-04 14:20:00,61.42,61.54,61.42,61.43,12665.0,61.42,61.54,61.42,61.43,12665.0
2015-06-04 14:30:00,61.42,61.54,61.35,61.54,13721.0,61.42,61.54,61.35,61.54,13721.0
2015-06-04 14:40:00,61.52,61.52,61.45,61.51,10210.0,61.52,61.52,61.45,61.51,10210.0
2015-06-04 14:50:00,61.5,61.68,61.45,61.62,23231.0,61.5,61.68,61.45,61.62,23231.0
2015-06-04 15:00:00,61.6,61.6,61.44,61.44,16468.0,61.6,61.6,61.44,61.44,16468.0
2015-06-04 15:10:00,61.45,61.53,61.33,61.33,30921.0,61.45,61.53,61.33,61.33,30921.0
2015-06-04 15:20:00,61.33,61.35,61.25,61.25,25665.0,61.33,61.35,61.25,61.25,25665.0
2015-06-04 15:30:00,61.25,61.4,61.22,61.35,39065.0,61.25,61.4,61.22,61.35,39065.0
2015-06-04 15:40:00,61.34,61.49,61.32,61.34,35668.0,61.34,61.49,61.32,61.34,35668.0
2015-06-04 15:50:00,61.33,61.37,61.26,61.35,80522.0,61.33,61.37,61.26,61.35,80522.0
2015-06-05 09:30:00,61.93,62.9,61.8,62.44,244866.0,61.93,62.9,61.8,62.44,244866.0
2015-06-05 09:40:00,62.37,62.77,61.97,62.62,156603.0,62.37,62.77,61.97,62.62,156603.0
2015-06-05 09:50:00,62.57,62.97,62.51,62.9,71455.0,62.57,62.97,62.51,62.9,71455.0
2015-06-05 10:00:00,62.9,63.09,62.74,63.04,62226.0,62.9,63.09,62.74,63.04,62226.0
2015-06-05 10:10:00,63.01,63.07,62.84,62.97,74134.0,63.01,63.07,62.84,62.97,74134.0
2015-06-05 10:20:00,62.99,63.14,62.96,63.04,56326.0,62.99,63.14,62.96,63.04,56326.0
2015-06-05 10:30:00,63.05,63.24,63.01,63.15,78291.0,63.05,63.24,63.01,63.15,78291.0
2015-06-05 10:40:00,63.15,63.16,62.86,63.0,66361.0,63.15,63.16,62.86,63.0,66361.0
2015-06-05 10:50:00,62.99,62.99,62.72,62.86,138358.0,62.99,62.99,62.72,62.86,138358.0
2015-06-05 11:00:00,62.87,63.22,62.86,63.19,68404.0,62.87,63.22,62.86,63.19,68404.0
2015-06-05 11:10:00,63.18,63.28,63.06,63.06,142264.0,63.18,63.28,63.06,63.06,142264.0
2015-06-05 11:20:00,63.01,63.26,63.01,63.2,54250.0,63.01,63.26,63.01,63.2,54250.0
2015-06-05 11:30:00,63.23,63.32,63.1,63.32,60798.0,63.23,63.32,63.1,63.32,60798.0
2015-06-05 11:40:00,63.32,63.32,63.19,63.24,45202.0,63.32,63.32,63.19,63.24,45202.0
2015-06-05 11:50:00,63.23,63.32,63.18,63.24,42244.0,63.23,63.32,63.18,63.24,42244.0
2015-06-05 12:00:00,63.24,63.36,63.19,63.23,42559.0,63.24,63.36,63.19,63.23,42559.0
2015-06-05 12:10:00,63.23,63.24,63.12,63.21,62265.0,63.23,63.24,63.12,63.21,62265.0
2015-06-05 12:20:00,63.22,63.24,63.13,63.14,47406.0,63.22,63.24,63.13,63.14,47406.0
2015-06-05 12:30:00,63.15,63.23,63.08,63.13,53479.0,63.15,63.23,63.08,63.13,53479.0
2015-06-05 12:40:00,63.14,63.24,63.13,63.2,30557.0,63.14,63.24,63.13,63.2,30557.0
2015-06-05 12:50:00,63.2,63.23,63.16,63.2,28213.0,63.2,63.23,63.16,63.2,28213.0
2015-06-05 13:00:00,63.21,63.34,63.17,63.26,50732.0,63.21,63.34,63.17,63.26,50732.0
2015-06-05 13:10:00,63.26,63.27,63.2,63.27,64698.0,63.26,63.27,63.2,63.27,64698.0
2015-06-05 13:20:00,63.29,63.43,63.29,63.38,26067.0,63.29,63.43,63.29,63.38,26067.0
2015-06-05 13:30:00,63.38,63.45,63.32,63.4,28547.0,63.38,63.45,63.32,63.4,28547.0
2015-06-05 13:40:00,63.4,63.45,63.34,63.34,31593.0,63.4,63.45,63.34,63.34,31593.0
2015-06-05 13:50:00,63.35,63.41,63.21,63.3,63918.0,63.35,63.41,63.21,63.3,63918.0
2015-06-05 14:00:00,63.29,63.53,63.28,63.5,79070.0,63.29,63.53,63.28,63.5,79070.0
2015-06-05 14:10:00,63.49,63.54,63.43,63.48,30788.0,63.49,63.54,63.43,63.48,30788.0
2015-06-05 14:20:00,63.5,63.51,63.37,63.41,39706.0,63.5,63.51,63.37,63.41,39706.0
2015-06-05 14:30:00,63.42,63.5,63.39,63.5,33848.0,63.42,63.5,63.39,63.5,33848.0
2015-06-05 14:40:00,63.49,63.58,63.48,63.58,71553.0,63.49,63.58,63.48,63.58,71553.0
2015-06-05 14:50:00,63.59,63.7,63.52,63.52,97247.0,63.59,63.7,63.52,63.52,97247.0
2015-06-05 15:00:00,63.54,63.88,63.53,63.82,107575.0,63.54,63.88,63.53,63.82,107575.0
2015-06-05 15:10:00,63.82,63.97,63.74,63.86,140105.0,63.82,63.97,63.74,63.86,140105.0
2015-06-05 15:20:00,63.85,63.94,63.72,63.75,139683.0,63.85,63.94,63.72,63.75,139683.0
2015-06-05 15:30:00,63.74,64.05,63.74,63.85,188611.0,63.74,64.05,63.74,63.85,188611.0
2015-06-05 15:40:00,63.84,63.84,63.62,63.71,175586.0,63.84,63.84,63.62,63.71,175586.0
2015-06-05 15:50:00,63.74,63.91,63.71,63.78,260029.0,63.74,63.91,63.71,63.78,260029.0
2015-06-08 09:30:00,63.5,63.73,63.41,63.58,157498.0,63.5,63.73,63.41,63.58,157498.0
2015-06-08 09:40:00,63.61,63.69,63.47,63.61,83111.0,63.61,63.69,63.47,63.61,83111.0
2015-06-08 09:50:00,63.6,63.61,63.37,63.44,88619.0,63.6,63.61,63.37,63.44,88619.0
2015-06-08 10:00:00,63.42,63.59,63.39,63.53,80306.0,63.42,63.59,63.39,63.53,80306.0
2015-06-08 10:10:00,63.57,63.59,63.36,63.36,197324.0,63.57,63.59,63.36,63.36,197324.0
2015-06-08 10:20:00,63.37,63.38,63.06,63.1,76183.0,63.37,63.38,63.06,63.1,76183.0
2015-06-08 10:30:00,63.1,63.17,62.93,62.99,287850.0,63.1,63.17,62.93,62.99,287850.0
2015-06-08 10:40:00,63.0,63.03,62.78,62.79,87052.0,63.0,63.03,62.78,62.79,87052.0
2015-06-08 10:50:00,62.82,62.82,62.56,62.6,65991.0,62.82,62.82,62.56,62.6,65991.0
2015-06-08 11:00:00,62.6,62.6,62.34,62.35,151406.0,62.6,62.6,62.34,62.35,151406.0
2015-06-08 11:10:00,62.35,62.47,62.15,62.17,102699.0,62.35,62.47,62.15,62.17,102699.0
2015-06-08 11:20:00,62.17,62.19,61.72,61.74,185245.0,62.17,62.19,61.72,61.74,185245.0
2015-06-08 11:30:00,61.74,61.92,61.61,61.8,196655.0,61.74,61.92,61.61,61.8,196655.0
2015-06-08 11:40:00,61.8,62.09,61.79,61.94,143526.0,61.8,62.09,61.79,61.94,143526.0
2015-06-08 11:50:00,61.93,61.95,61.63,61.65,69672.0,61.93,61.95,61.63,61.65,69672.0
2015-06-08 12:00:00,61.65,61.85,61.64,61.74,90567.0,61.65,61.85,61.64,61.74,90567.0
2015-06-08 12:10:00,61.73,61.77,61.63,61.65,60361.0,61.73,61.77,61.63,61.65,60361.0
2015-06-08 12:20:00,61.65,61.73,61.46,61.46,86186.0,61.65,61.73,61.46,61.46,86186.0
2015-06-08 12:30:00,61.46,61.58,61.26,61.27,78194.0,61.46,61.58,61.26,61.27,78194.0
2015-06-08 12:40:00,61.26,61.32,61.15,61.28,137497.0,61.26,61.32,61.15,61.28,137497.0
2015-06-08 12:50:00,61.28,61.42,61.15,61.29,104232.0,61.28,61.42,61.15,61.29,104232.0
2015-06-08 13:00:00,61.29,61.44,61.19,61.23,89705.0,61.29,61.44,61.19,61.23,89705.0
2015-06-08 13:10:00,61.24,61.47,61.23,61.35,95264.0,61.24,61.47,61.23,61.35,95264.0
2015-06-08 13:20:00,61.35,61.46,61.25,61.27,73459.0,61.35,61.46,61.25,61.27,73459.0
2015-06-08 13:30:00,61.27,61.27,60.92,61.05,159199.0,61.27,61.27,60.92,61.05,159199.0
2015-06-08 13:40:00,61.05,61.18,61.04,61.16,49163.0,61.05,61.18,61.04,61.16,49163.0
2015-06-08 13:50:00,61.17,61.21,61.02,61.16,82884.0,61.17,61.21,61.02,61.16,82884.0
2015-06-08 14:00:00,61.16,61.17,60.83,60.87,106212.0,61.16,61.17,60.83,60.87,106212.0
2015-06-08 14:10:00,60.87,61.02,60.78,60.98,125741.0,60.87,61.02,60.78,60.98,125741.0
2015-06-08 14:20:00,60.96,61.2,60.86,61.19,130968.0,60.96,61.2,60.86,61.19,130968.0
2015-06-08 14:30:00,61.2,61.49,61.15,61.46,123530.0,61.2,61.49,61.15,61.46,123530.0
2015-06-08 14:40:00,61.46,61.58,61.41,61.42,103212.0,61.46,61.58,61.41,61.42,103212.0
2015-06-08 14:50:00,61.41,61.41,61.27,61.31,77429.0,61.41,61.41,61.27,61.31,77429.0
2015-06-08 15:00:00,61.31,61.54,61.26,61.53,88612.0,61.31,61.54,61.26,61.53,88612.0
2015-06-08 15:10:00,61.51,61.66,61.47,61.49,208164.0,61.51,61.66,61.47,61.49,208164.0
2015-06-08 15:20:00,61.48,61.53,61.36,61.44,113457.0,61.48,61.53,61.36,61.44,113457.0
2015-06-08 15:30:00,61.45,61.61,61.45,61.59,194670.0,61.45,61.61,61.45,61.59,194670.0
2015-06-08 15:40:00,61.59,61.6,61.17,61.25,141779.0,61.59,61.6,61.17,61.25,141779.0
2015-06-08 15:50:00,61.24,61.55,61.14,61.53,385348.0,61.24,61.55,61.14,61.53,385348.0
2015-06-09 09:30:00,65.71,66.26,64.81,65.44,1269848.0,65.71,66.26,64.81,65.44,1269848.0
2015-06-09 09:40:00,65.42,66.5,65.1,66.1,1119140.0,65.42,66.5,65.1,66.1,1119140.0
2015-06-09 09:50:00,66.15,66.67,65.6,65.85,790144.0,66.15,66.67,65.6,65.85,790144.0
2015-06-09 10:00:00,65.83,65.88,65.23,65.67,625738.0,65.83,65.88,65.23,65.67,625738.0
2015-06-09 10:10:00,65.67,65.78,65.08,65.15,404121.0,65.67,65.78,65.08,65.15,404121.0
2015-06-09 10:20:00,65.17,65.48,64.86,65.06,449673.0,65.17,65.48,64.86,65.06,449673.0
2015-06-09 10:30:00,65.06,65.55,64.93,65.45,315668.0,65.06,65.55,64.93,65.45,315668.0
2015-06-09 10:40:00,65.43,65.56,65.07,65.07,172734.0,65.43,65.56,65.07,65.07,172734.0
2015-06-09 10:50:00,65.08,65.24,64.91,65.16,159851.0,65.08,65.24,64.91,65.16,159851.0
2015-06-09 11:00:00,65.17,65.42,65.16,65.33,171881.0,65.17,65.42,65.16,65.33,171881.0
2015-06-09 11:10:00,65.34,65.59,65.32,65.45,213574.0,65.34,65.59,65.32,65.45,213574.0
2015-06-09 11:20:00,65.45,65.55,65.34,65.46,86151.0,65.45,65.55,65.34,65.46,86151.0
2015-06-09 11:30:00,65.47,66.21,65.47,66.0,303199.0,65.47,66.21,65.47,66.0,303199.0
2015-06-09 11:40:00,66.03,66.4,65.97,66.22,251994.0,66.03,66.4,65.97,66.22,251994.0
2015-06-09 11:50:00,66.2,66.48,66.18,66.46,154317.0,66.2,66.48,66.18,66.46,154317.0
2015-06-09 12:00:00,66.44,66.84,66.44,66.79,341211.0,66.44,66.84,66.44,66.79,341211.0
2015-06-09 12:10:00,66.79,67.09,66.77,66.87,235142.0,66.79,67.09,66.77,66.87,235142.0
2015-06-09 12:20:00,66.87,67.25,66.65,67.18,288008.0,66.87,67.25,66.65,67.18,288008.0
2015-06-09 12:30:00,67.16,67.53,67.16,67.38,458015.0,67.16,67.53,67.16,67.38,458015.0
2015-06-09 12:40:00,67.38,67.55,67.14,67.17,244685.0,67.38,67.55,67.14,67.17,244685.0
2015-06-09 12:50:00,67.17,67.19,66.75,66.89,238080.0,67.17,67.19,66.75,66.89,238080.0
2015-06-09 13:00:00,66.9,67.01,66.75,66.86,228042.0,66.9,67.01,66.75,66.86,228042.0
2015-06-09 13:10:00,66.86,67.22,66.8,66.84,192093.0,66.86,67.22,66.8,66.84,192093.0
2015-06-09 13:20:00,66.87,66.88,66.57,66.86,124030.0,66.87,66.88,66.57,66.86,124030.0
2015-06-09 13:30:00,66.86,66.99,66.73,66.73,111837.0,66.86,66.99,66.73,66.73,111837.0
2015-06-09 13:40:00,66.75,66.97,66.72,66.83,171203.0,66.75,66.97,66.72,66.83,171203.0
2015-06-09 13:50:00,66.84,66.89,66.6,66.85,138327.0,66.84,66.89,66.6,66.85,138327.0
2015-06-09 14:00:00,66.85,67.13,66.84,67.05,132860.0,66.85,67.13,66.84,67.05,132860.0
2015-06-09 14:10:00,67.05,67.37,67.0,67.31,201519.0,67.05,67.37,67.0,67.31,201519.0
2015-06-09 14:20:00,67.35,67.35,67.14,67.19,121735.0,67.35,67.35,67.14,67.19,121735.0
2015-06-09 14:30:00,67.19,67.51,67.19,67.26,238389.0,67.19,67.51,67.19,67.26,238389.0
2015-06-09 14:40:00,67.26,67.41,67.07,67.34,274920.0,67.26,67.41,67.07,67.34,274920.0
2015-06-09 14:50:00,67.34,67.5,67.24,67.47,273037.0,67.34,67.5,67.24,67.47,273037.0
2015-06-09 15:00:00,67.47,67.5,67.13,67.42,333958.0,67.47,67.5,67.13,67.42,333958.0
2015-06-09 15:10:00,67.38,67.99,67.3,67.85,570540.0,67.38,67.99,67.3,67.85,570540.0
2015-06-09 15:20:00,67.86,67.89,67.48,67.72,278889.0,67.86,67.89,67.48,67.72,278889.0
2015-06-09 15:30:00,67.7,67.72,67.3,67.63,327203.0,67.7,67.72,67.3,67.63,327203.0
2015-06-09 15:40:00,67.62,68.2,67.57,68.14,560519.0,67.62,68.2,67.57,68.14,560519.0
2015-06-09 15:50:00,68.16,68.35,67.96,68.27,1059278.0,68.16,68.35,67.96,68.27,1059278.0
2015-06-10 09:30:00,68.55,68.62,66.9,67.48,482827.0,68.55,68.62,66.9,67.48,482827.0
2015-06-10 09:40:00,67.42,67.85,66.62,66.74,413409.0,67.42,67.85,66.62,66.74,413409.0
2015-06-10 09:50:00,66.66,66.74,65.7,66.11,702576.0,66.66,66.74,65.7,66.11,702576.0
2015-06-10 10:00:00,66.06,66.5,66.03,66.5,370226.0,66.06,66.5,66.03,66.5,370226.0
2015-06-10 10:10:00,66.49,66.62,66.26,66.32,211305.0,66.49,66.62,66.26,66.32,211305.0
2015-06-10 10:20:00,66.31,66.91,66.14,66.6,274317.0,66.31,66.91,66.14,66.6,274317.0
2015-06-10 10:30:00,66.6,66.91,66.55,66.62,102042.0,66.6,66.91,66.55,66.62,102042.0
2015-06-10 10:40:00,66.6,66.61,66.2,66.28,175177.0,66.6,66.61,66.2,66.28,175177.0
2015-06-10 10:50:00,66.27,66.76,66.22,66.71,197928.0,66.27,66.76,66.22,66.71,197928.0
2015-06-10 11:00:00,66.73,66.89,66.6,66.62,97769.0,66.73,66.89,66.6,66.62,97769.0
2015-06-10 11:10:00,66.61,67.22,66.61,67.09,126177.0,66.61,67.22,66.61,67.09,126177.0
2015-06-10 11:20:00,67.09,67.19,66.95,67.12,103800.0,67.09,67.19,66.95,67.12,103800.0
2015-06-10 11:30:00,67.12,67.2,66.69,66.74,70117.0,67.12,67.2,66.69,66.74,70117.0
2015-06-10 11:40:00,66.74,66.77,66.53,66.6,59904.0,66.74,66.77,66.53,66.6,59904.0
2015-06-10 11:50:00,66.58,66.86,66.5,66.72,54335.0,66.58,66.86,66.5,66.72,54335.0
2015-06-10 12:00:00,66.72,66.77,66.58,66.67,41527.0,66.72,66.77,66.58,66.67,41527.0
2015-06-10 12:10:00,66.69,66.89,66.57,66.59,37606.0,66.69,66.89,66.57,66.59,37606.0
2015-06-10 12:20:00,66.58,66.62,66.35,66.43,84910.0,66.58,66.62,66.35,66.43,84910.0
2015-06-10 12:30:00,66.41,66.5,66.14,66.17,87841.0,66.41,66.5,66.14,66.17,87841.0
2015-06-10 12:40:00,66.17,66.46,66.17,66.39,63582.0,66.17,66.46,66.17,66.39,63582.0
2015-06-10 12:50:00,66.4,66.66,66.34,66.63,39453.0,66.4,66.66,66.34,66.63,39453.0
2015-06-10 13:00:00,66.66,66.9,66.62,66.86,51917.0,66.66,66.9,66.62,66.86,51917.0
2015-06-10 13:10:00,66.84,66.88,66.67,66.67,61482.0,66.84,66.88,66.67,66.67,61482.0
2015-06-10 13:20:00,66.67,66.68,66.45,66.53,40801.0,66.67,66.68,66.45,66.53,40801.0
2015-06-10 13:30:00,66.53,66.59,66.43,66.48,57463.0,66.53,66.59,66.43,66.48,57463.0
2015-06-10 13:40:00,66.46,66.47,66.28,66.43,57660.0,66.46,66.47,66.28,66.43,57660.0
2015-06-10 13:50:00,66.44,66.58,66.42,66.54,42077.0,66.44,66.58,66.42,66.54,42077.0
2015-06-10 14:00:00,66.54,66.55,66.42,66.49,35160.0,66.54,66.55,66.42,66.49,35160.0
2015-06-10 14:10:00,66.48,66.61,66.46,66.59,35237.0,66.48,66.61,66.46,66.59,35237.0
2015-06-10 14:20:00,66.61,66.82,66.59,66.76,54043.0,66.61,66.82,66.59,66.76,54043.0
2015-06-10 14:30:00,66.75,66.77,66.6,66.63,45216.0,66.75,66.77,66.6,66.63,45216.0
2015-06-10 14:40:00,66.64,66.79,66.6,66.75,37323.0,66.64,66.79,66.6,66.75,37323.0
2015-06-10 14:50:00,66.73,66.92,66.7,66.87,72469.0,66.73,66.92,66.7,66.87,72469.0
2015-06-10 15:00:00,66.88,66.88,66.74,66.82,68003.0,66.88,66.88,66.74,66.82,68003.0
2015-06-10 15:10:00,66.81,66.82,66.69,66.71,55894.0,66.81,66.82,66.69,66.71,55894.0
2015-06-10 15:20:00,66.72,66.72,66.59,66.61,65486.0,66.72,66.72,66.59,66.61,65486.0
2015-06-10 15:30:00,66.61,66.75,66.59,66.72,90531.0,66.61,66.75,66.59,66.72,90531.0
2015-06-10 15:40:00,66.72,66.72,66.55,66.57,110945.0,66.72,66.72,66.55,66.57,110945.0
2015-06-10 15:50:00,66.58,66.78,66.56,66.77,267892.0,66.58,66.78,66.56,66.77,267892.0
2015-06-11 09:30:00,65.55,66.18,64.76,65.21,477587.0,65.55,66.18,64.76,65.21,477587.0
2015-06-11 09:40:00,65.2,66.15,64.93,66.03,274355.0,65.2,66.15,64.93,66.03,274355.0
2015-06-11 09:50:00,66.03,66.15,65.57,65.8,175803.0,66.03,66.15,65.57,65.8,175803.0
2015-06-11 10:00:00,65.75,65.77,65.25,65.41,135445.0,65.75,65.77,65.25,65.41,135445.0
2015-06-11 10:10:00,65.41,65.46,65.21,65.31,183756.0,65.41,65.46,65.21,65.31,183756.0
2015-06-11 10:20:00,65.34,65.43,65.06,65.1,163860.0,65.34,65.43,65.06,65.1,163860.0
2015-06-11 10:30:00,65.11,65.5,65.1,65.34,125216.0,65.11,65.5,65.1,65.34,125216.0
2015-06-11 10:40:00,65.34,65.4,65.15,65.23,87944.0,65.34,65.4,65.15,65.23,87944.0
2015-06-11 10:50:00,65.25,65.38,65.11,65.28,121936.0,65.25,65.38,65.11,65.28,121936.0
2015-06-11 11:00:00,65.27,65.33,65.18,65.31,79813.0,65.27,65.33,65.18,65.31,79813.0
2015-06-11 11:10:00,65.32,65.36,65.18,65.2,68966.0,65.32,65.36,65.18,65.2,68966.0
2015-06-11 11:20:00,65.18,65.26,65.12,65.26,67792.0,65.18,65.26,65.12,65.26,67792.0
2015-06-11 11:30:00,65.25,65.27,65.13,65.22,67145.0,65.25,65.27,65.13,65.22,67145.0
2015-06-11 11:40:00,65.23,65.31,65.19,65.26,58935.0,65.23,65.31,65.19,65.26,58935.0
2015-06-11 11:50:00,65.26,65.38,65.14,65.25,64391.0,65.26,65.38,65.14,65.25,64391.0
2015-06-11 12:00:00,65.26,65.42,65.18,65.37,53385.0,65.26,65.42,65.18,65.37,53385.0
2015-06-11 12:10:00,65.38,65.39,65.22,65.28,87915.0,65.38,65.39,65.22,65.28,87915.0
2015-06-11 12:20:00,65.28,65.33,65.25,65.28,139421.0,65.28,65.33,65.25,65.28,139421.0
2015-06-11 12:30:00,65.29,65.38,65.26,65.3,40105.0,65.29,65.38,65.26,65.3,40105.0
2015-06-11 12:40:00,65.31,65.41,65.28,65.33,172541.0,65.31,65.41,65.28,65.33,172541.0
2015-06-11 12:50:00,65.33,65.63,65.33,65.59,70834.0,65.33,65.63,65.33,65.59,70834.0
2015-06-11 13:00:00,65.59,65.72,65.55,65.72,54883.0,65.59,65.72,65.55,65.72,54883.0
2015-06-11 13:10:00,65.69,65.79,65.67,65.73,36479.0,65.69,65.79,65.67,65.73,36479.0
2015-06-11 13:20:00,65.74,65.87,65.69,65.87,79602.0,65.74,65.87,65.69,65.87,79602.0
2015-06-11 13:30:00,65.86,65.95,65.77,65.88,117320.0,65.86,65.95,65.77,65.88,117320.0
2015-06-11 13:40:00,65.9,66.0,65.89,65.94,79383.0,65.9,66.0,65.89,65.94,79383.0
2015-06-11 13:50:00,65.93,66.07,65.88,66.06,55606.0,65.93,66.07,65.88,66.06,55606.0
2015-06-11 14:00:00,66.06,66.15,65.88,65.88,76064.0,66.06,66.15,65.88,65.88,76064.0
2015-06-11 14:10:00,65.9,65.9,65.71,65.84,85431.0,65.9,65.9,65.71,65.84,85431.0
2015-06-11 14:20:00,65.86,65.86,65.62,65.67,66910.0,65.86,65.86,65.62,65.67,66910.0
2015-06-11 14:30:00,65.67,65.77,65.63,65.7,50018.0,65.67,65.77,65.63,65.7,50018.0
2015-06-11 14:40:00,65.7,65.72,65.6,65.62,38715.0,65.7,65.72,65.6,65.62,38715.0
2015-06-11 14:50:00,65.62,65.71,65.47,65.53,78706.0,65.62,65.71,65.47,65.53,78706.0
2015-06-11 15:00:00,65.53,65.77,65.51,65.71,42533.0,65.53,65.77,65.51,65.71,42533.0
2015-06-11 15:10:00,65.7,65.83,65.63,65.66,52193.0,65.7,65.83,65.63,65.66,52193.0
2015-06-11 15:20:00,65.66,65.82,65.65,65.7,96677.0,65.66,65.82,65.65,65.7,96677.0
2015-06-11 15:30:00,65.7,65.82,65.69,65.81,86033.0,65.7,65.82,65.69,65.81,86033.0
2015-06-11 15:40:00,65.81,65.94,65.78,65.81,129901.0,65.81,65.94,65.78,65.81,129901.0
2015-06-11 15:50:00,65.81,66.1,65.81,66.07,391398.0,65.81,66.1,65.81,66.07,391398.0
2015-06-12 09:30:00,65.6,66.15,65.51,65.94,51186.0,65.6,66.15,65.51,65.94,51186.0
2015-06-12 09:40:00,65.94,66.34,65.9,66.28,72591.0,65.94,66.34,65.9,66.28,72591.0
2015-06-12 09:50:00,66.27,66.38,66.12,66.22,26116.0,66.27,66.38,66.12,66.22,26116.0
2015-06-12 10:00:00,66.21,66.47,66.19,66.34,166829.0,66.21,66.47,66.19,66.34,166829.0
2015-06-12 10:10:00,66.33,66.77,66.3,66.75,82776.0,66.33,66.77,66.3,66.75,82776.0
2015-06-12 10:20:00,66.75,66.75,66.43,66.52,38854.0,66.75,66.75,66.43,66.52,38854.0
2015-06-12 10:30:00,66.49,66.53,66.29,66.37,44159.0,66.49,66.53,66.29,66.37,44159.0
2015-06-12 10:40:00,66.36,66.48,66.35,66.48,23705.0,66.36,66.48,66.35,66.48,23705.0
2015-06-12 10:50:00,66.49,66.49,66.27,66.3,29221.0,66.49,66.49,66.27,66.3,29221.0
2015-06-12 11:00:00,66.33,66.48,66.31,66.36,29285.0,66.33,66.48,66.31,66.36,29285.0
2015-06-12 11:10:00,66.35,66.56,66.33,66.56,28218.0,66.35,66.56,66.33,66.56,28218.0
2015-06-12 11:20:00,66.57,66.74,66.55,66.71,33193.0,66.57,66.74,66.55,66.71,33193.0
2015-06-12 11:30:00,66.68,66.69,66.5,66.55,37697.0,66.68,66.69,66.5,66.55,37697.0
2015-06-12 11:40:00,66.52,66.65,66.47,66.59,49535.0,66.52,66.65,66.47,66.59,49535.0
2015-06-12 11:50:00,66.62,66.63,66.47,66.52,16839.0,66.62,66.63,66.47,66.52,16839.0
2015-06-12 12:00:00,66.51,66.69,66.5,66.65,30645.0,66.51,66.69,66.5,66.65,30645.0
2015-06-12 12:10:00,66.63,66.69,66.56,66.61,16222.0,66.63,66.69,66.56,66.61,16222.0
2015-06-12 12:20:00,66.61,66.73,66.59,66.67,20038.0,66.61,66.73,66.59,66.67,20038.0
2015-06-12 12:30:00,66.69,66.7,66.62,66.68,25615.0,66.69,66.7,66.62,66.68,25615.0
2015-06-12 12:40:00,66.68,66.72,66.61,66.67,32964.0,66.68,66.72,66.61,66.67,32964.0
2015-06-12 12:50:00,66.65,66.65,66.36,66.44,19707.0,66.65,66.65,66.36,66.44,19707.0
2015-06-12 13:00:00,66.44,66.44,66.3,66.4,39873.0,66.44,66.44,66.3,66.4,39873.0
2015-06-12 13:10:00,66.39,66.41,66.29,66.3,25115.0,66.39,66.41,66.29,66.3,25115.0
2015-06-12 13:20:00,66.31,66.37,66.2,66.24,19838.0,66.31,66.37,66.2,66.24,19838.0
2015-06-12 13:30:00,66.22,66.34,66.2,66.28,16228.0,66.22,66.34,66.2,66.28,16228.0
2015-06-12 13:40:00,66.29,66.3,66.13,66.28,27623.0,66.29,66.3,66.13,66.28,27623.0
2015-06-12 13:50:00,66.28,66.46,66.19,66.45,42171.0,66.28,66.46,66.19,66.45,42171.0
2015-06-12 14:00:00,66.46,66.48,66.39,66.44,18253.0,66.46,66.48,66.39,66.44,18253.0
2015-06-12 14:10:00,66.41,66.43,66.25,66.36,43722.0,66.41,66.43,66.25,66.36,43722.0
2015-06-12 14:20:00,66.39,66.54,66.29,66.54,106471.0,66.39,66.54,66.29,66.54,106471.0
2015-06-12 14:30:00,66.5,66.53,66.43,66.48,14664.0,66.5,66.53,66.43,66.48,14664.0
2015-06-12 14:40:00,66.46,66.52,66.36,66.52,16081.0,66.46,66.52,66.36,66.52,16081.0
2015-06-12 14:50:00,66.52,66.54,66.4,66.43,21160.0,66.52,66.54,66.4,66.43,21160.0
2015-06-12 15:00:00,66.42,66.55,66.42,66.49,44627.0,66.42,66.55,66.42,66.49,44627.0
2015-06-12 15:10:00,66.5,66.54,66.44,66.48,38146.0,66.5,66.54,66.44,66.48,38146.0
2015-06-12 15:20:00,66.48,66.51,66.44,66.5,37867.0,66.48,66.51,66.44,66.5,37867.0
2015-06-12 15:30:00,66.49,66.55,66.48,66.54,44907.0,66.49,66.55,66.48,66.54,44907.0
2015-06-12 15:40:00,66.54,66.55,66.46,66.53,98243.0,66.54,66.55,66.46,66.53,98243.0
2015-06-12 15:50:00,66.52,66.53,66.45,66.49,156956.0,66.52,66.53,66.45,66.49,156956.0
2015-06-15 09:30:00,66.29,66.63,65.82,66.44,112468.0,66.29,66.63,65.82,66.44,112468.0
2015-06-15 09:40:00,66.41,66.67,66.41,66.55,71894.0,66.41,66.67,66.41,66.55,71894.0
2015-06-15 09:50:00,66.58,66.67,66.0,66.67,75869.0,66.58,66.67,66.0,66.67,75869.0
2015-06-15 10:00:00,66.6,67.14,66.59,67.06,92652.0,66.6,67.14,66.59,67.06,92652.0
2015-06-15 10:10:00,67.02,67.1,66.79,66.86,57374.0,67.02,67.1,66.79,66.86,57374.0
2015-06-15 10:20:00,66.78,67.12,66.78,66.98,37168.0,66.78,67.12,66.78,66.98,37168.0
2015-06-15 10:30:00,66.97,67.09,66.84,66.94,34841.0,66.97,67.09,66.84,66.94,34841.0
2015-06-15 10:40:00,66.93,67.06,66.71,67.02,64177.0,66.93,67.06,66.71,67.02,64177.0
2015-06-15 10:50:00,67.02,67.22,66.99,67.2,63288.0,67.02,67.22,66.99,67.2,63288.0
2015-06-15 11:00:00,67.23,67.46,67.18,67.21,65814.0,67.23,67.46,67.18,67.21,65814.0
2015-06-15 11:10:00,67.22,67.32,67.13,67.15,31130.0,67.22,67.32,67.13,67.15,31130.0
2015-06-15 11:20:00,67.15,67.2,66.8,66.8,37216.0,67.15,67.2,66.8,66.8,37216.0
2015-06-15 11:30:00,66.84,67.2,66.84,67.14,40766.0,66.84,67.2,66.84,67.14,40766.0
2015-06-15 11:40:00,67.15,67.2,67.1,67.17,20993.0,67.15,67.2,67.1,67.17,20993.0
2015-06-15 11:50:00,67.16,67.19,67.04,67.08,14561.0,67.16,67.19,67.04,67.08,14561.0
2015-06-15 12:00:00,67.04,67.09,66.92,67.0,19808.0,67.04,67.09,66.92,67.0,19808.0
2015-06-15 12:10:00,67.0,67.07,66.98,67.05,13016.0,67.0,67.07,66.98,67.05,13016.0
2015-06-15 12:20:00,67.03,67.03,66.75,66.81,25148.0,67.03,67.03,66.75,66.81,25148.0
2015-06-15 12:30:00,66.83,66.83,66.65,66.7,22821.0,66.83,66.83,66.65,66.7,22821.0
2015-06-15 12:40:00,66.69,66.82,66.64,66.81,16128.0,66.69,66.82,66.64,66.81,16128.0
2015-06-15 12:50:00,66.76,66.89,66.71,66.89,64547.0,66.76,66.89,66.71,66.89,64547.0
2015-06-15 13:00:00,66.88,66.93,66.83,66.93,21616.0,66.88,66.93,66.83,66.93,21616.0
2015-06-15 13:10:00,66.92,66.93,66.84,66.84,13311.0,66.92,66.93,66.84,66.84,13311.0
2015-06-15 13:20:00,66.84,67.03,66.84,67.03,42730.0,66.84,67.03,66.84,67.03,42730.0
2015-06-15 13:30:00,67.01,67.05,66.94,66.94,31583.0,67.01,67.05,66.94,66.94,31583.0
2015-06-15 13:40:00,66.93,66.94,66.78,66.88,26616.0,66.93,66.94,66.78,66.88,26616.0
2015-06-15 13:50:00,66.88,67.02,66.8,66.86,23610.0,66.88,67.02,66.8,66.86,23610.0
2015-06-15 14:00:00,66.87,66.93,66.79,66.85,12552.0,66.87,66.93,66.79,66.85,12552.0
2015-06-15 14:10:00,66.86,66.94,66.79,66.9,14954.0,66.86,66.94,66.79,66.9,14954.0
2015-06-15 14:20:00,66.85,66.9,66.81,66.85,12200.0,66.85,66.9,66.81,66.85,12200.0
2015-06-15 14:30:00,66.88,66.92,66.82,66.83,19219.0,66.88,66.92,66.82,66.83,19219.0
2015-06-15 14:40:00,66.82,66.84,66.75,66.8,18914.0,66.82,66.84,66.75,66.8,18914.0
2015-06-15 14:50:00,66.79,66.86,66.7,66.75,34075.0,66.79,66.86,66.7,66.75,34075.0
2015-06-15 15:00:00,66.75,66.75,66.59,66.67,37850.0,66.75,66.75,66.59,66.67,37850.0
2015-06-15 15:10:00,66.67,66.71,66.59,66.65,24746.0,66.67,66.71,66.59,66.65,24746.0
2015-06-15 15:20:00,66.67,66.71,66.6,66.65,21851.0,66.67,66.71,66.6,66.65,21851.0
2015-06-15 15:30:00,66.64,66.86,66.63,66.86,57409.0,66.64,66.86,66.63,66.86,57409.0
2015-06-15 15:40:00,66.86,66.88,66.75,66.79,50873.0,66.86,66.88,66.75,66.79,50873.0
2015-06-15 15:50:00,66.78,66.85,66.74,66.83,126819.0,66.78,66.85,66.74,66.83,126819.0
2015-06-16 09:30:00,67.0,67.5,66.61,67.5,78952.0,67.0,67.5,66.61,67.5,78952.0
2015-06-16 09:40:00,67.52,67.56,67.13,67.14,23475.0,67.52,67.56,67.13,67.14,23475.0
2015-06-16 09:50:00,67.07,67.63,67.02,67.52,37139.0,67.07,67.63,67.02,67.52,37139.0
2015-06-16 10:00:00,67.51,67.51,67.24,67.27,33663.0,67.51,67.51,67.24,67.27,33663.0
2015-06-16 10:10:00,67.2,67.39,67.16,67.39,52269.0,67.2,67.39,67.16,67.39,52269.0
2015-06-16 10:20:00,67.36,67.44,67.2,67.2,29616.0,67.36,67.44,67.2,67.2,29616.0
2015-06-16 10:30:00,67.25,67.44,67.22,67.4,31410.0,67.25,67.44,67.22,67.4,31410.0
2015-06-16 10:40:00,67.38,67.43,67.36,67.42,35807.0,67.38,67.43,67.36,67.42,35807.0
2015-06-16 10:50:00,67.4,67.42,67.27,67.32,28469.0,67.4,67.42,67.27,67.32,28469.0
2015-06-16 11:00:00,67.34,67.36,67.18,67.18,23000.0,67.34,67.36,67.18,67.18,23000.0
2015-06-16 11:10:00,67.19,67.3,67.02,67.03,78548.0,67.19,67.3,67.02,67.03,78548.0
2015-06-16 11:20:00,67.0,67.24,66.99,67.19,48062.0,67.0,67.24,66.99,67.19,48062.0
2015-06-16 11:30:00,67.21,67.34,67.17,67.28,38788.0,67.21,67.34,67.17,67.28,38788.0
2015-06-16 11:40:00,67.3,67.32,67.13,67.18,11640.0,67.3,67.32,67.13,67.18,11640.0
2015-06-16 11:50:00,67.19,67.31,67.14,67.22,27319.0,67.19,67.31,67.14,67.22,27319.0
2015-06-16 12:00:00,67.24,67.35,67.2,67.33,17189.0,67.24,67.35,67.2,67.33,17189.0
2015-06-16 12:10:00,67.34,67.35,67.23,67.34,15714.0,67.34,67.35,67.23,67.34,15714.0
2015-06-16 12:20:00,67.35,67.35,67.29,67.32,14998.0,67.35,67.35,67.29,67.32,14998.0
2015-06-16 12:30:00,67.34,67.35,67.3,67.32,14153.0,67.34,67.35,67.3,67.32,14153.0
2015-06-16 12:40:00,67.33,67.35,67.27,67.33,14050.0,67.33,67.35,67.27,67.33,14050.0
2015-06-16 12:50:00,67.34,67.41,67.28,67.36,19137.0,67.34,67.41,67.28,67.36,19137.0
2015-06-16 13:00:00,67.38,67.42,67.33,67.38,8880.0,67.38,67.42,67.33,67.38,8880.0
2015-06-16 13:10:00,67.38,67.38,67.23,67.26,20042.0,67.38,67.38,67.23,67.26,20042.0
2015-06-16 13:20:00,67.23,67.3,67.23,67.27,12250.0,67.23,67.3,67.23,67.27,12250.0
2015-06-16 13:30:00,67.26,67.32,67.23,67.3,16944.0,67.26,67.32,67.23,67.3,16944.0
2015-06-16 13:40:00,67.3,67.3,67.23,67.23,11249.0,67.3,67.3,67.23,67.23,11249.0
2015-06-16 13:50:00,67.22,67.33,67.22,67.33,20494.0,67.22,67.33,67.22,67.33,20494.0
2015-06-16 14:00:00,67.33,67.34,67.24,67.34,10034.0,67.33,67.34,67.24,67.34,10034.0
2015-06-16 14:10:00,67.34,67.34,67.25,67.29,13831.0,67.34,67.34,67.25,67.29,13831.0
2015-06-16 14:20:00,67.28,67.47,67.28,67.43,37535.0,67.28,67.47,67.28,67.43,37535.0
2015-06-16 14:30:00,67.4,67.42,67.33,67.38,26836.0,67.4,67.42,67.33,67.38,26836.0
2015-06-16 14:40:00,67.37,67.37,67.19,67.21,39826.0,67.37,67.37,67.19,67.21,39826.0
2015-06-16 14:50:00,67.21,67.3,67.2,67.26,23657.0,67.21,67.3,67.2,67.26,23657.0
2015-06-16 15:00:00,67.26,67.3,67.17,67.23,30377.0,67.26,67.3,67.17,67.23,30377.0
2015-06-16 15:10:00,67.24,67.26,67.18,67.22,28929.0,67.24,67.26,67.18,67.22,28929.0
2015-06-16 15:20:00,67.22,67.22,67.05,67.05,58067.0,67.22,67.22,67.05,67.05,58067.0
2015-06-16 15:30:00,67.09,67.2,67.08,67.16,35847.0,67.09,67.2,67.08,67.16,35847.0
2015-06-16 15:40:00,67.16,67.29,67.14,67.29,57508.0,67.16,67.29,67.14,67.29,57508.0
2015-06-16 15:50:00,67.3,67.32,67.19,67.25,106359.0,67.3,67.32,67.19,67.25,106359.0
2015-06-17 09:30:00,67.24,67.35,66.99,67.12,40118.0,67.24,67.35,66.99,67.12,40118.0
2015-06-17 09:40:00,67.09,67.55,67.03,67.52,48905.0,67.09,67.55,67.03,67.52,48905.0
2015-06-17 09:50:00,67.53,67.53,67.25,67.25,45656.0,67.53,67.53,67.25,67.25,45656.0
2015-06-17 10:00:00,67.27,67.45,67.27,67.42,11524.0,67.27,67.45,67.27,67.42,11524.0
2015-06-17 10:10:00,67.44,67.44,67.1,67.15,44503.0,67.44,67.44,67.1,67.15,44503.0
2015-06-17 10:20:00,67.14,67.25,67.1,67.14,42614.0,67.14,67.25,67.1,67.14,42614.0
2015-06-17 10:30:00,67.16,67.25,67.08,67.08,27195.0,67.16,67.25,67.08,67.08,27195.0
2015-06-17 10:40:00,67.11,67.15,67.05,67.12,36349.0,67.11,67.15,67.05,67.12,36349.0
2015-06-17 10:50:00,67.1,67.21,67.03,67.12,31089.0,67.1,67.21,67.03,67.12,31089.0
2015-06-17 11:00:00,67.12,67.13,66.93,67.03,29430.0,67.12,67.13,66.93,67.03,29430.0
2015-06-17 11:10:00,67.04,67.13,66.64,66.68,75731.0,67.04,67.13,66.64,66.68,75731.0
2015-06-17 11:20:00,66.72,66.95,66.71,66.88,32763.0,66.72,66.95,66.71,66.88,32763.0
2015-06-17 11:30:00,66.86,66.88,66.73,66.74,37326.0,66.86,66.88,66.73,66.74,37326.0
2015-06-17 11:40:00,66.76,66.85,66.67,66.85,38538.0,66.76,66.85,66.67,66.85,38538.0
2015-06-17 11:50:00,66.85,66.87,66.69,66.81,13717.0,66.85,66.87,66.69,66.81,13717.0
2015-06-17 12:00:00,66.81,66.81,66.65,66.73,26514.0,66.81,66.81,66.65,66.73,26514.0
2015-06-17 12:10:00,66.77,66.79,66.68,66.73,14587.0,66.77,66.79,66.68,66.73,14587.0
2015-06-17 12:20:00,66.73,66.8,66.7,66.72,12920.0,66.73,66.8,66.7,66.72,12920.0
2015-06-17 12:30:00,66.73,66.93,66.73,66.87,22812.0,66.73,66.93,66.73,66.87,22812.0
2015-06-17 12:40:00,66.92,66.98,66.87,66.87,9598.0,66.92,66.98,66.87,66.87,9598.0
2015-06-17 12:50:00,66.87,66.94,66.78,66.88,11975.0,66.87,66.94,66.78,66.88,11975.0
2015-06-17 13:00:00,66.91,66.95,66.8,66.95,13168.0,66.91,66.95,66.8,66.95,13168.0
2015-06-17 13:10:00,66.95,67.1,66.95,67.1,20840.0,66.95,67.1,66.95,67.1,20840.0
2015-06-17 13:20:00,67.07,67.14,67.03,67.1,13625.0,67.07,67.14,67.03,67.1,13625.0
2015-06-17 13:30:00,67.09,67.13,67.02,67.08,17075.0,67.09,67.13,67.02,67.08,17075.0
2015-06-17 13:40:00,67.02,67.14,66.98,67.09,11754.0,67.02,67.14,66.98,67.09,11754.0
2015-06-17 13:50:00,67.11,67.22,67.02,67.17,15802.0,67.11,67.22,67.02,67.17,15802.0
2015-06-17 14:00:00,67.17,67.45,67.03,67.28,36341.0,67.17,67.45,67.03,67.28,36341.0
2015-06-17 14:10:00,67.3,67.35,67.23,67.29,24220.0,67.3,67.35,67.23,67.29,24220.0
2015-06-17 14:20:00,67.28,67.36,67.14,67.28,11849.0,67.28,67.36,67.14,67.28,11849.0
2015-06-17 14:30:00,67.29,67.4,67.21,67.33,31983.0,67.29,67.4,67.21,67.33,31983.0
2015-06-17 14:40:00,67.33,67.46,67.33,67.4,144507.0,67.33,67.46,67.33,67.4,144507.0
2015-06-17 14:50:00,67.38,67.44,67.33,67.37,22041.0,67.38,67.44,67.33,67.37,22041.0
2015-06-17 15:00:00,67.36,67.37,67.09,67.09,40273.0,67.36,67.37,67.09,67.09,40273.0
2015-06-17 15:10:00,67.09,67.12,66.98,67.02,36667.0,67.09,67.12,66.98,67.02,36667.0
2015-06-17 15:20:00,67.03,67.14,66.98,67.05,35925.0,67.03,67.14,66.98,67.05,35925.0
2015-06-17 15:30:00,67.05,67.09,66.98,67.02,29896.0,67.05,67.09,66.98,67.02,29896.0
2015-06-17 15:40:00,67.02,67.03,66.79,66.93,68817.0,67.02,67.03,66.79,66.93,68817.0
2015-06-17 15:50:00,66.93,67.08,66.9,66.93,108937.0,66.93,67.08,66.9,66.93,108937.0
2015-06-18 09:30:00,67.08,67.44,66.91,67.27,106229.0,67.08,67.44,66.91,67.27,106229.0
2015-06-18 09:40:00,67.32,67.64,67.24,67.45,37625.0,67.32,67.64,67.24,67.45,37625.0
2015-06-18 09:50:00,67.46,67.53,67.33,67.38,31479.0,67.46,67.53,67.33,67.38,31479.0
2015-06-18 10:00:00,67.42,67.5,67.31,67.48,59832.0,67.42,67.5,67.31,67.48,59832.0
2015-06-18 10:10:00,67.49,67.53,67.35,67.38,30595.0,67.49,67.53,67.35,67.38,30595.0
2015-06-18 10:20:00,67.42,67.48,67.29,67.4,23154.0,67.42,67.48,67.29,67.4,23154.0
2015-06-18 10:30:00,67.43,67.44,67.28,67.38,33385.0,67.43,67.44,67.28,67.38,33385.0
2015-06-18 10:40:00,67.37,67.49,67.34,67.38,35975.0,67.37,67.49,67.34,67.38,35975.0
2015-06-18 10:50:00,67.41,67.6,67.35,67.47,54577.0,67.41,67.6,67.35,67.47,54577.0
2015-06-18 11:00:00,67.5,67.55,67.35,67.4,41060.0,67.5,67.55,67.35,67.4,41060.0
2015-06-18 11:10:00,67.4,67.43,67.33,67.33,16268.0,67.4,67.43,67.33,67.33,16268.0
2015-06-18 11:20:00,67.32,67.4,67.3,67.35,10371.0,67.32,67.4,67.3,67.35,10371.0
2015-06-18 11:30:00,67.38,67.43,67.35,67.36,10369.0,67.38,67.43,67.35,67.36,10369.0
2015-06-18 11:40:00,67.36,67.41,67.27,67.31,47403.0,67.36,67.41,67.27,67.31,47403.0
2015-06-18 11:50:00,67.3,67.43,67.28,67.4,12758.0,67.3,67.43,67.28,67.4,12758.0
2015-06-18 12:00:00,67.4,67.4,67.24,67.24,14700.0,67.4,67.4,67.24,67.24,14700.0
2015-06-18 12:10:00,67.22,67.32,67.13,67.13,14726.0,67.22,67.32,67.13,67.13,14726.0
2015-06-18 12:20:00,67.15,67.23,67.08,67.22,20950.0,67.15,67.23,67.08,67.22,20950.0
2015-06-18 12:30:00,67.23,67.3,67.13,67.18,10700.0,67.23,67.3,67.13,67.18,10700.0
2015-06-18 12:40:00,67.18,67.22,67.13,67.18,16579.0,67.18,67.22,67.13,67.18,16579.0
2015-06-18 12:50:00,67.17,67.25,67.11,67.24,15750.0,67.17,67.25,67.11,67.24,15750.0
2015-06-18 13:00:00,67.24,67.32,67.21,67.32,19681.0,67.24,67.32,67.21,67.32,19681.0
2015-06-18 13:10:00,67.33,67.37,67.27,67.27,9655.0,67.33,67.37,67.27,67.27,9655.0
2015-06-18 13:20:00,67.28,67.35,67.18,67.22,11375.0,67.28,67.35,67.18,67.22,11375.0
2015-06-18 13:30:00,67.2,67.24,67.13,67.14,11984.0,67.2,67.24,67.13,67.14,11984.0
2015-06-18 13:40:00,67.12,67.19,67.08,67.15,13494.0,67.12,67.19,67.08,67.15,13494.0
2015-06-18 13:50:00,67.14,67.22,67.09,67.19,37497.0,67.14,67.22,67.09,67.19,37497.0
2015-06-18 14:00:00,67.17,67.2,67.06,67.06,15708.0,67.17,67.2,67.06,67.06,15708.0
2015-06-18 14:10:00,67.08,67.12,67.05,67.09,9315.0,67.08,67.12,67.05,67.09,9315.0
2015-06-18 14:20:00,67.11,67.13,67.03,67.04,12361.0,67.11,67.13,67.03,67.04,12361.0
2015-06-18 14:30:00,67.05,67.08,67.03,67.07,14047.0,67.05,67.08,67.03,67.07,14047.0
2015-06-18 14:40:00,67.08,67.11,67.0,67.02,21914.0,67.08,67.11,67.0,67.02,21914.0
2015-06-18 14:50:00,67.03,67.05,66.99,67.02,20377.0,67.03,67.05,66.99,67.02,20377.0
2015-06-18 15:00:00,67.01,67.05,66.86,66.91,54993.0,67.01,67.05,66.86,66.91,54993.0
2015-06-18 15:10:00,66.91,66.94,66.64,66.79,80915.0,66.91,66.94,66.64,66.79,80915.0
2015-06-18 15:20:00,66.78,66.86,66.77,66.81,29562.0,66.78,66.86,66.77,66.81,29562.0
2015-06-18 15:30:00,66.82,66.85,66.7,66.74,38790.0,66.82,66.85,66.7,66.74,38790.0
2015-06-18 15:40:00,66.74,66.76,66.64,66.69,81279.0,66.74,66.76,66.64,66.69,81279.0
2015-06-18 15:50:00,66.69,66.7,66.59,66.61,115256.0,66.69,66.7,66.59,66.61,115256.0
2015-06-19 09:30:00,66.04,66.65,65.81,65.93,185613.0,66.04,66.65,65.81,65.93,185613.0
2015-06-19 09:40:00,65.93,66.02,65.7,65.87,275675.0,65.93,66.02,65.7,65.87,275675.0
2015-06-19 09:50:00,65.9,66.75,65.85,66.47,253391.0,65.9,66.75,65.85,66.47,253391.0
2015-06-19 10:00:00,66.45,66.46,66.29,66.34,69801.0,66.45,66.46,66.29,66.34,69801.0
2015-06-19 10:10:00,66.34,66.48,66.34,66.46,59427.0,66.34,66.48,66.34,66.46,59427.0
2015-06-19 10:20:00,66.45,66.49,66.39,66.41,60284.0,66.45,66.49,66.39,66.41,60284.0
2015-06-19 10:30:00,66.42,66.62,66.36,66.44,62703.0,66.42,66.62,66.36,66.44,62703.0
2015-06-19 10:40:00,66.43,66.67,66.41,66.59,71061.0,66.43,66.67,66.41,66.59,71061.0
2015-06-19 10:50:00,66.58,66.62,66.5,66.56,30065.0,66.58,66.62,66.5,66.56,30065.0
2015-06-19 11:00:00,66.56,66.66,66.5,66.54,43530.0,66.56,66.66,66.5,66.54,43530.0
2015-06-19 11:10:00,66.57,66.61,66.52,66.54,29718.0,66.57,66.61,66.52,66.54,29718.0
2015-06-19 11:20:00,66.53,66.57,66.36,66.46,43081.0,66.53,66.57,66.36,66.46,43081.0
2015-06-19 11:30:00,66.49,66.51,66.41,66.47,37410.0,66.49,66.51,66.41,66.47,37410.0
2015-06-19 11:40:00,66.47,66.49,66.4,66.46,32243.0,66.47,66.49,66.4,66.46,32243.0
2015-06-19 11:50:00,66.46,66.5,66.4,66.4,17827.0,66.46,66.5,66.4,66.4,17827.0
2015-06-19 12:00:00,66.41,66.47,66.29,66.29,70769.0,66.41,66.47,66.29,66.29,70769.0
2015-06-19 12:10:00,66.31,66.5,66.27,66.5,27700.0,66.31,66.5,66.27,66.5,27700.0
2015-06-19 12:20:00,66.5,66.64,66.32,66.32,73203.0,66.5,66.64,66.32,66.32,73203.0
2015-06-19 12:30:00,66.35,66.36,66.13,66.2,29315.0,66.35,66.36,66.13,66.2,29315.0
2015-06-19 12:40:00,66.2,66.29,66.17,66.22,28307.0,66.2,66.29,66.17,66.22,28307.0
2015-06-19 12:50:00,66.22,66.24,66.08,66.15,42311.0,66.22,66.24,66.08,66.15,42311.0
2015-06-19 13:00:00,66.17,66.19,66.05,66.08,44162.0,66.17,66.19,66.05,66.08,44162.0
2015-06-19 13:10:00,66.1,66.2,66.04,66.17,16661.0,66.1,66.2,66.04,66.17,16661.0
2015-06-19 13:20:00,66.16,66.24,66.14,66.17,24086.0,66.16,66.24,66.14,66.17,24086.0
2015-06-19 13:30:00,66.17,66.31,66.13,66.28,40614.0,66.17,66.31,66.13,66.28,40614.0
2015-06-19 13:40:00,66.27,66.28,66.24,66.26,15990.0,66.27,66.28,66.24,66.26,15990.0
2015-06-19 13:50:00,66.26,66.33,66.1,66.31,65357.0,66.26,66.33,66.1,66.31,65357.0
2015-06-19 14:00:00,66.32,66.38,66.25,66.31,61693.0,66.32,66.38,66.25,66.31,61693.0
2015-06-19 14:10:00,66.33,66.42,66.33,66.41,35184.0,66.33,66.42,66.33,66.41,35184.0
2015-06-19 14:20:00,66.44,66.49,66.27,66.3,28748.0,66.44,66.49,66.27,66.3,28748.0
2015-06-19 14:30:00,66.31,66.31,66.19,66.22,21322.0,66.31,66.31,66.19,66.22,21322.0
2015-06-19 14:40:00,66.22,66.3,66.16,66.19,29874.0,66.22,66.3,66.16,66.19,29874.0
2015-06-19 14:50:00,66.2,66.2,66.05,66.06,47347.0,66.2,66.2,66.05,66.06,47347.0
2015-06-19 15:00:00,66.04,66.17,66.02,66.12,46632.0,66.04,66.17,66.02,66.12,46632.0
2015-06-19 15:10:00,66.12,66.12,66.0,66.02,47513.0,66.12,66.12,66.0,66.02,47513.0
2015-06-19 15:20:00,66.03,66.15,66.03,66.07,59353.0,66.03,66.15,66.03,66.07,59353.0
2015-06-19 15:30:00,66.07,66.12,66.05,66.06,74264.0,66.07,66.12,66.05,66.06,74264.0
2015-06-19 15:40:00,66.06,66.16,66.05,66.13,106096.0,66.06,66.16,66.05,66.13,106096.0
2015-06-19 15:50:00,66.13,66.14,65.95,66.0,272467.0,66.13,66.14,65.95,66.0,272467.0
2015-06-22 09:30:00,66.37,66.91,66.17,66.82,94581.0,66.37,66.91,66.17,66.82,94581.0
2015-06-22 09:40:00,66.81,66.89,66.25,66.36,87905.0,66.81,66.89,66.25,66.36,87905.0
2015-06-22 09:50:00,66.4,66.55,66.26,66.55,26636.0,66.4,66.55,66.26,66.55,26636.0
2015-06-22 10:00:00,66.57,66.79,66.55,66.55,55646.0,66.57,66.79,66.55,66.55,55646.0
2015-06-22 10:10:00,66.61,66.64,66.52,66.6,20839.0,66.61,66.64,66.52,66.6,20839.0
2015-06-22 10:20:00,66.6,66.64,66.46,66.52,22118.0,66.6,66.64,66.46,66.52,22118.0
2015-06-22 10:30:00,66.55,66.55,66.37,66.37,35101.0,66.55,66.55,66.37,66.37,35101.0
2015-06-22 10:40:00,66.37,66.4,66.21,66.25,24844.0,66.37,66.4,66.21,66.25,24844.0
2015-06-22 10:50:00,66.24,66.35,66.0,66.03,54732.0,66.24,66.35,66.0,66.03,54732.0
2015-06-22 11:00:00,66.01,66.27,66.01,66.21,22291.0,66.01,66.27,66.01,66.21,22291.0
2015-06-22 11:10:00,66.23,66.5,66.23,66.44,21470.0,66.23,66.5,66.23,66.44,21470.0
2015-06-22 11:20:00,66.47,66.64,66.44,66.59,43152.0,66.47,66.64,66.44,66.59,43152.0
2015-06-22 11:30:00,66.6,66.72,66.58,66.62,25220.0,66.6,66.72,66.58,66.62,25220.0
2015-06-22 11:40:00,66.61,66.62,66.44,66.44,22689.0,66.61,66.62,66.44,66.44,22689.0
2015-06-22 11:50:00,66.48,66.53,66.32,66.37,19682.0,66.48,66.53,66.32,66.37,19682.0
2015-06-22 12:00:00,66.37,66.4,66.35,66.37,23515.0,66.37,66.4,66.35,66.37,23515.0
2015-06-22 12:10:00,66.38,66.4,66.38,66.39,13541.0,66.38,66.4,66.38,66.39,13541.0
2015-06-22 12:20:00,66.39,66.41,66.26,66.29,35546.0,66.39,66.41,66.26,66.29,35546.0
2015-06-22 12:30:00,66.29,66.5,66.27,66.5,24469.0,66.29,66.5,66.27,66.5,24469.0
2015-06-22 12:40:00,66.49,66.54,66.44,66.53,16002.0,66.49,66.54,66.44,66.53,16002.0
2015-06-22 12:50:00,66.54,66.59,66.47,66.55,12812.0,66.54,66.59,66.47,66.55,12812.0
2015-06-22 13:00:00,66.55,66.64,66.5,66.62,27810.0,66.55,66.64,66.5,66.62,27810.0
2015-06-22 13:10:00,66.61,66.7,66.61,66.65,16695.0,66.61,66.7,66.61,66.65,16695.0
2015-06-22 13:20:00,66.63,66.66,66.54,66.65,45523.0,66.63,66.66,66.54,66.65,45523.0
2015-06-22 13:30:00,66.65,66.74,66.64,66.64,19345.0,66.65,66.74,66.64,66.64,19345.0
2015-06-22 13:40:00,66.65,66.69,66.59,66.69,16500.0,66.65,66.69,66.59,66.69,16500.0
2015-06-22 13:50:00,66.72,66.74,66.56,66.59,23371.0,66.72,66.74,66.56,66.59,23371.0
2015-06-22 14:00:00,66.58,66.63,66.58,66.61,15670.0,66.58,66.63,66.58,66.61,15670.0
2015-06-22 14:10:00,66.62,66.67,66.59,66.62,10705.0,66.62,66.67,66.59,66.62,10705.0
2015-06-22 14:20:00,66.62,66.64,66.59,66.59,16189.0,66.62,66.64,66.59,66.59,16189.0
2015-06-22 14:30:00,66.61,66.68,66.57,66.68,19823.0,66.61,66.68,66.57,66.68,19823.0
2015-06-22 14:40:00,66.69,66.71,66.62,66.68,53849.0,66.69,66.71,66.62,66.68,53849.0
2015-06-22 14:50:00,66.69,66.72,66.6,66.6,25599.0,66.69,66.72,66.6,66.6,25599.0
2015-06-22 15:00:00,66.62,66.66,66.55,66.63,22612.0,66.62,66.66,66.55,66.63,22612.0
2015-06-22 15:10:00,66.62,66.64,66.49,66.5,26456.0,66.62,66.64,66.49,66.5,26456.0
2015-06-22 15:20:00,66.49,66.58,66.47,66.5,34158.0,66.49,66.58,66.47,66.5,34158.0
2015-06-22 15:30:00,66.5,66.55,66.46,66.51,48684.0,66.5,66.55,66.46,66.51,48684.0
2015-06-22 15:40:00,66.49,66.53,66.44,66.45,44851.0,66.49,66.53,66.44,66.45,44851.0
2015-06-22 15:50:00,66.45,66.5,66.26,66.33,169594.0,66.45,66.5,66.26,66.33,169594.0
2015-06-23 09:30:00,66.72,67.16,66.72,67.12,119745.0,66.72,67.16,66.72,67.12,119745.0
2015-06-23 09:40:00,67.13,67.41,66.96,67.2,87660.0,67.13,67.41,66.96,67.2,87660.0
2015-06-23 09:50:00,67.21,67.25,66.82,66.98,107431.0,67.21,67.25,66.82,66.98,107431.0
2015-06-23 10:00:00,67.02,67.17,66.95,67.1,49644.0,67.02,67.17,66.95,67.1,49644.0
2015-06-23 10:10:00,67.09,67.49,67.09,67.39,55839.0,67.09,67.49,67.09,67.39,55839.0
2015-06-23 10:20:00,67.38,67.44,67.25,67.31,84512.0,67.38,67.44,67.25,67.31,84512.0
2015-06-23 10:30:00,67.3,67.6,67.16,67.48,99270.0,67.3,67.6,67.16,67.48,99270.0
2015-06-23 10:40:00,67.49,67.69,67.34,67.69,106827.0,67.49,67.69,67.34,67.69,106827.0
2015-06-23 10:50:00,67.69,68.37,67.61,68.01,284481.0,67.69,68.37,67.61,68.01,284481.0
2015-06-23 11:00:00,68.01,68.1,67.78,67.95,132392.0,68.01,68.1,67.78,67.95,132392.0
2015-06-23 11:10:00,67.93,68.02,67.81,67.81,56656.0,67.93,68.02,67.81,67.81,56656.0
2015-06-23 11:20:00,67.84,68.01,67.8,67.94,36502.0,67.84,68.01,67.8,67.94,36502.0
2015-06-23 11:30:00,67.98,68.0,67.8,67.88,29328.0,67.98,68.0,67.8,67.88,29328.0
2015-06-23 11:40:00,67.88,67.93,67.71,67.73,22840.0,67.88,67.93,67.71,67.73,22840.0
2015-06-23 11:50:00,67.75,67.83,67.65,67.8,26708.0,67.75,67.83,67.65,67.8,26708.0
2015-06-23 12:00:00,67.81,67.83,67.64,67.76,22110.0,67.81,67.83,67.64,67.76,22110.0
2015-06-23 12:10:00,67.76,67.84,67.68,67.8,16357.0,67.76,67.84,67.68,67.8,16357.0
2015-06-23 12:20:00,67.79,67.99,67.75,67.96,29599.0,67.79,67.99,67.75,67.96,29599.0
2015-06-23 12:30:00,67.97,68.1,67.96,67.97,94138.0,67.97,68.1,67.96,67.97,94138.0
2015-06-23 12:40:00,67.96,68.03,67.94,68.03,25881.0,67.96,68.03,67.94,68.03,25881.0
2015-06-23 12:50:00,68.03,68.3,68.01,68.25,192908.0,68.03,68.3,68.01,68.25,192908.0
2015-06-23 13:00:00,68.2,68.41,68.08,68.28,162188.0,68.2,68.41,68.08,68.28,162188.0
2015-06-23 13:10:00,68.33,68.52,68.2,68.48,129269.0,68.33,68.52,68.2,68.48,129269.0
2015-06-23 13:20:00,68.49,68.6,68.49,68.59,176419.0,68.49,68.6,68.49,68.59,176419.0
2015-06-23 13:30:00,68.59,68.74,68.54,68.68,133439.0,68.59,68.74,68.54,68.68,133439.0
2015-06-23 13:40:00,68.68,68.7,68.42,68.51,90070.0,68.68,68.7,68.42,68.51,90070.0
2015-06-23 13:50:00,68.53,68.54,68.47,68.5,51506.0,68.53,68.54,68.47,68.5,51506.0
2015-06-23 14:00:00,68.5,68.58,68.33,68.42,68896.0,68.5,68.58,68.33,68.42,68896.0
2015-06-23 14:10:00,68.43,68.58,68.43,68.58,65462.0,68.43,68.58,68.43,68.58,65462.0
2015-06-23 14:20:00,68.59,68.8,68.59,68.75,84574.0,68.59,68.8,68.59,68.75,84574.0
2015-06-23 14:30:00,68.75,68.8,68.65,68.72,67333.0,68.75,68.8,68.65,68.72,67333.0
2015-06-23 14:40:00,68.71,68.8,68.7,68.79,65287.0,68.71,68.8,68.7,68.79,65287.0
2015-06-23 14:50:00,68.79,68.8,68.65,68.69,88842.0,68.79,68.8,68.65,68.69,88842.0
2015-06-23 15:00:00,68.7,68.71,68.59,68.62,61139.0,68.7,68.71,68.59,68.62,61139.0
2015-06-23 15:10:00,68.63,68.76,68.62,68.72,84803.0,68.63,68.76,68.62,68.72,84803.0
2015-06-23 15:20:00,68.72,68.74,68.68,68.73,60738.0,68.72,68.74,68.68,68.73,60738.0
2015-06-23 15:30:00,68.73,68.75,68.6,68.66,100491.0,68.73,68.75,68.6,68.66,100491.0
2015-06-23 15:40:00,68.64,68.76,68.64,68.73,145088.0,68.64,68.76,68.64,68.73,145088.0
2015-06-23 15:50:00,68.73,68.83,68.64,68.8,426005.0,68.73,68.83,68.64,68.8,426005.0
2015-06-24 09:30:00,68.83,68.88,68.13,68.58,94396.0,68.83,68.88,68.13,68.58,94396.0
2015-06-24 09:40:00,68.67,68.67,67.96,68.2,75738.0,68.67,68.67,67.96,68.2,75738.0
2015-06-24 09:50:00,68.22,68.71,68.21,68.58,69555.0,68.22,68.71,68.21,68.58,69555.0
2015-06-24 10:00:00,68.48,68.57,68.23,68.33,50693.0,68.48,68.57,68.23,68.33,50693.0
2015-06-24 10:10:00,68.32,68.32,67.85,68.06,78147.0,68.32,68.32,67.85,68.06,78147.0
2015-06-24 10:20:00,68.04,68.47,67.96,68.42,35589.0,68.04,68.47,67.96,68.42,35589.0
2015-06-24 10:30:00,68.43,68.6,68.42,68.5,38594.0,68.43,68.6,68.42,68.5,38594.0
2015-06-24 10:40:00,68.5,68.64,68.29,68.32,26718.0,68.5,68.64,68.29,68.32,26718.0
2015-06-24 10:50:00,68.33,68.36,68.14,68.24,25167.0,68.33,68.36,68.14,68.24,25167.0
2015-06-24 11:00:00,68.28,68.29,68.15,68.22,19493.0,68.28,68.29,68.15,68.22,19493.0
2015-06-24 11:10:00,68.21,68.21,68.01,68.11,33227.0,68.21,68.21,68.01,68.11,33227.0
2015-06-24 11:20:00,68.12,68.34,68.07,68.31,35265.0,68.12,68.34,68.07,68.31,35265.0
2015-06-24 11:30:00,68.33,68.46,68.29,68.29,18910.0,68.33,68.46,68.29,68.29,18910.0
2015-06-24 11:40:00,68.28,68.32,68.14,68.19,19430.0,68.28,68.32,68.14,68.19,19430.0
2015-06-24 11:50:00,68.16,68.25,68.12,68.12,15081.0,68.16,68.25,68.12,68.12,15081.0
2015-06-24 12:00:00,68.13,68.13,67.91,68.07,28881.0,68.13,68.13,67.91,68.07,28881.0
2015-06-24 12:10:00,68.04,68.04,67.88,67.93,16352.0,68.04,68.04,67.88,67.93,16352.0
2015-06-24 12:20:00,67.93,67.94,67.82,67.82,11051.0,67.93,67.94,67.82,67.82,11051.0
2015-06-24 12:30:00,67.82,67.9,67.78,67.86,18579.0,67.82,67.9,67.78,67.86,18579.0
2015-06-24 12:40:00,67.85,67.87,67.72,67.75,23075.0,67.85,67.87,67.72,67.75,23075.0
2015-06-24 12:50:00,67.74,67.74,67.56,67.64,36466.0,67.74,67.74,67.56,67.64,36466.0
2015-06-24 13:00:00,67.66,67.72,67.63,67.68,13208.0,67.66,67.72,67.63,67.68,13208.0
2015-06-24 13:10:00,67.7,67.71,67.62,67.64,10451.0,67.7,67.71,67.62,67.64,10451.0
2015-06-24 13:20:00,67.66,67.66,67.36,67.43,52823.0,67.66,67.66,67.36,67.43,52823.0
2015-06-24 13:30:00,67.44,67.53,67.43,67.52,24870.0,67.44,67.53,67.43,67.52,24870.0
2015-06-24 13:40:00,67.52,67.63,67.51,67.58,21100.0,67.52,67.63,67.51,67.58,21100.0
2015-06-24 13:50:00,67.59,67.72,67.55,67.72,56857.0,67.59,67.72,67.55,67.72,56857.0
2015-06-24 14:00:00,67.72,67.84,67.69,67.75,29805.0,67.72,67.84,67.69,67.75,29805.0
2015-06-24 14:10:00,67.76,67.87,67.7,67.8,38465.0,67.76,67.87,67.7,67.8,38465.0
2015-06-24 14:20:00,67.79,67.8,67.66,67.66,16025.0,67.79,67.8,67.66,67.66,16025.0
2015-06-24 14:30:00,67.68,67.79,67.68,67.76,21158.0,67.68,67.79,67.68,67.76,21158.0
2015-06-24 14:40:00,67.75,67.87,67.72,67.8,17735.0,67.75,67.87,67.72,67.8,17735.0
2015-06-24 14:50:00,67.8,67.84,67.66,67.66,30279.0,67.8,67.84,67.66,67.66,30279.0
2015-06-24 15:00:00,67.69,67.73,67.59,67.6,46057.0,67.69,67.73,67.59,67.6,46057.0
2015-06-24 15:10:00,67.59,67.63,67.53,67.54,28668.0,67.59,67.63,67.53,67.54,28668.0
2015-06-24 15:20:00,67.54,67.77,67.47,67.72,36885.0,67.54,67.77,67.47,67.72,36885.0
2015-06-24 15:30:00,67.71,67.83,67.69,67.72,50710.0,67.71,67.83,67.69,67.72,50710.0
2015-06-24 15:40:00,67.72,67.77,67.51,67.51,45315.0,67.72,67.77,67.51,67.51,45315.0
2015-06-24 15:50:00,67.51,67.53,67.37,67.42,134558.0,67.51,67.53,67.37,67.42,134558.0
2015-06-25 09:30:00,67.67,67.89,67.39,67.39,46611.0,67.67,67.89,67.39,67.39,46611.0
2015-06-25 09:40:00,67.41,67.69,67.2,67.6,28964.0,67.41,67.69,67.2,67.6,28964.0
2015-06-25 09:50:00,67.59,67.73,67.5,67.65,33188.0,67.59,67.73,67.5,67.65,33188.0
2015-06-25 10:00:00,67.64,68.08,67.64,68.07,67107.0,67.64,68.08,67.64,68.07,67107.0
2015-06-25 10:10:00,68.07,68.13,67.79,67.87,47543.0,68.07,68.13,67.79,67.87,47543.0
2015-06-25 10:20:00,67.83,67.96,67.74,67.85,36800.0,67.83,67.96,67.74,67.85,36800.0
2015-06-25 10:30:00,67.85,67.94,67.74,67.84,68022.0,67.85,67.94,67.74,67.84,68022.0
2015-06-25 10:40:00,67.83,67.9,67.73,67.73,21557.0,67.83,67.9,67.73,67.73,21557.0
2015-06-25 10:50:00,67.76,67.8,67.49,67.62,41799.0,67.76,67.8,67.49,67.62,41799.0
2015-06-25 11:00:00,67.64,67.64,67.41,67.47,37385.0,67.64,67.64,67.41,67.47,37385.0
2015-06-25 11:10:00,67.48,67.64,67.44,67.62,18119.0,67.48,67.64,67.44,67.62,18119.0
2015-06-25 11:20:00,67.61,67.71,67.55,67.62,19945.0,67.61,67.71,67.55,67.62,19945.0
2015-06-25 11:30:00,67.62,67.75,67.49,67.57,20381.0,67.62,67.75,67.49,67.57,20381.0
2015-06-25 11:40:00,67.56,67.58,67.4,67.46,25632.0,67.56,67.58,67.4,67.46,25632.0
2015-06-25 11:50:00,67.46,67.54,67.35,67.35,27400.0,67.46,67.54,67.35,67.35,27400.0
2015-06-25 12:00:00,67.37,67.56,67.36,67.55,63184.0,67.37,67.56,67.36,67.55,63184.0
2015-06-25 12:10:00,67.52,67.6,67.5,67.54,15850.0,67.52,67.6,67.5,67.54,15850.0
2015-06-25 12:20:00,67.55,67.65,67.55,67.61,17976.0,67.55,67.65,67.55,67.61,17976.0
2015-06-25 12:30:00,67.61,67.65,67.55,67.59,15150.0,67.61,67.65,67.55,67.59,15150.0
2015-06-25 12:40:00,67.58,67.66,67.57,67.6,14325.0,67.58,67.66,67.57,67.6,14325.0
2015-06-25 12:50:00,67.6,67.66,67.56,67.66,15576.0,67.6,67.66,67.56,67.66,15576.0
2015-06-25 13:00:00,67.65,67.7,67.53,67.68,18873.0,67.65,67.7,67.53,67.68,18873.0
2015-06-25 13:10:00,67.68,67.72,67.59,67.71,13534.0,67.68,67.72,67.59,67.71,13534.0
2015-06-25 13:20:00,67.7,67.72,67.62,67.68,15046.0,67.7,67.72,67.62,67.68,15046.0
2015-06-25 13:30:00,67.68,67.68,67.6,67.64,9136.0,67.68,67.68,67.6,67.64,9136.0
2015-06-25 13:40:00,67.64,67.64,67.51,67.55,23030.0,67.64,67.64,67.51,67.55,23030.0
2015-06-25 13:50:00,67.55,67.67,67.53,67.64,25140.0,67.55,67.67,67.53,67.64,25140.0
2015-06-25 14:00:00,67.65,67.73,67.61,67.68,40278.0,67.65,67.73,67.61,67.68,40278.0
2015-06-25 14:10:00,67.69,67.69,67.61,67.65,12625.0,67.69,67.69,67.61,67.65,12625.0
2015-06-25 14:20:00,67.66,67.67,67.4,67.44,19827.0,67.66,67.67,67.4,67.44,19827.0
2015-06-25 14:30:00,67.42,67.62,67.42,67.61,32799.0,67.42,67.62,67.42,67.61,32799.0
2015-06-25 14:40:00,67.62,67.72,67.61,67.68,21476.0,67.62,67.72,67.61,67.68,21476.0
2015-06-25 14:50:00,67.69,67.71,67.61,67.67,18340.0,67.69,67.71,67.61,67.67,18340.0
2015-06-25 15:00:00,67.64,67.82,67.64,67.71,25827.0,67.64,67.82,67.64,67.71,25827.0
2015-06-25 15:10:00,67.71,67.74,67.57,67.62,40895.0,67.71,67.74,67.57,67.62,40895.0
2015-06-25 15:20:00,67.63,67.67,67.58,67.62,33081.0,67.63,67.67,67.58,67.62,33081.0
2015-06-25 15:30:00,67.61,67.65,67.58,67.64,51808.0,67.61,67.65,67.58,67.64,51808.0
2015-06-25 15:40:00,67.64,67.65,67.5,67.55,45725.0,67.64,67.65,67.5,67.55,45725.0
2015-06-25 15:50:00,67.56,67.58,67.46,67.57,94233.0,67.56,67.58,67.46,67.57,94233.0
2015-06-26 09:30:00,67.14,67.93,67.08,67.6,93484.0,67.14,67.93,67.08,67.6,93484.0
2015-06-26 09:40:00,67.64,67.82,67.39,67.81,37375.0,67.64,67.82,67.39,67.81,37375.0
2015-06-26 09:50:00,67.82,68.48,67.77,68.32,65533.0,67.82,68.48,67.77,68.32,65533.0
2015-06-26 10:00:00,68.31,68.35,67.96,68.06,44052.0,68.31,68.35,67.96,68.06,44052.0
2015-06-26 10:10:00,68.08,68.33,68.07,68.3,45756.0,68.08,68.33,68.07,68.3,45756.0
2015-06-26 10:20:00,68.27,68.43,68.19,68.4,51335.0,68.27,68.43,68.19,68.4,51335.0
2015-06-26 10:30:00,68.39,68.39,68.26,68.26,32956.0,68.39,68.39,68.26,68.26,32956.0
2015-06-26 10:40:00,68.26,68.33,67.99,68.0,77893.0,68.26,68.33,67.99,68.0,77893.0
2015-06-26 10:50:00,68.0,68.0,67.74,67.78,46677.0,68.0,68.0,67.74,67.78,46677.0
2015-06-26 11:00:00,67.81,67.83,67.62,67.63,28831.0,67.81,67.83,67.62,67.63,28831.0
2015-06-26 11:10:00,67.63,67.73,67.56,67.6,27357.0,67.63,67.73,67.56,67.6,27357.0
2015-06-26 11:20:00,67.6,67.69,67.56,67.63,125652.0,67.6,67.69,67.56,67.63,125652.0
2015-06-26 11:30:00,67.63,67.65,67.45,67.59,82509.0,67.63,67.65,67.45,67.59,82509.0
2015-06-26 11:40:00,67.56,67.6,67.48,67.56,24178.0,67.56,67.6,67.48,67.56,24178.0
2015-06-26 11:50:00,67.56,67.6,67.49,67.51,37833.0,67.56,67.6,67.49,67.51,37833.0
2015-06-26 12:00:00,67.52,67.56,67.5,67.52,21546.0,67.52,67.56,67.5,67.52,21546.0
2015-06-26 12:10:00,67.52,67.57,67.44,67.57,23645.0,67.52,67.57,67.44,67.57,23645.0
2015-06-26 12:20:00,67.55,67.56,67.46,67.46,15839.0,67.55,67.56,67.46,67.46,15839.0
2015-06-26 12:30:00,67.47,67.55,67.3,67.34,45427.0,67.47,67.55,67.3,67.34,45427.0
2015-06-26 12:40:00,67.3,67.32,67.19,67.21,40493.0,67.3,67.32,67.19,67.21,40493.0
2015-06-26 12:50:00,67.21,67.25,67.1,67.11,45240.0,67.21,67.25,67.1,67.11,45240.0
2015-06-26 13:00:00,67.11,67.35,67.11,67.29,19503.0,67.11,67.35,67.11,67.29,19503.0
2015-06-26 13:10:00,67.32,67.32,66.78,66.81,76343.0,67.32,67.32,66.78,66.81,76343.0
2015-06-26 13:20:00,66.82,67.09,66.64,67.09,75416.0,66.82,67.09,66.64,67.09,75416.0
2015-06-26 13:30:00,67.09,67.11,66.86,66.99,28207.0,67.09,67.11,66.86,66.99,28207.0
2015-06-26 13:40:00,66.97,67.26,66.95,67.02,53209.0,66.97,67.26,66.95,67.02,53209.0
2015-06-26 13:50:00,67.06,67.11,66.87,66.9,31163.0,67.06,67.11,66.87,66.9,31163.0
2015-06-26 14:00:00,66.9,67.03,66.9,66.95,36631.0,66.9,67.03,66.9,66.95,36631.0
2015-06-26 14:10:00,66.93,67.02,66.82,66.92,49737.0,66.93,67.02,66.82,66.92,49737.0
2015-06-26 14:20:00,66.9,66.98,66.83,66.88,35454.0,66.9,66.98,66.83,66.88,35454.0
2015-06-26 14:30:00,66.87,66.88,66.75,66.75,45949.0,66.87,66.88,66.75,66.75,45949.0
2015-06-26 14:40:00,66.76,66.78,66.66,66.76,60769.0,66.76,66.78,66.66,66.76,60769.0
2015-06-26 14:50:00,66.76,66.83,66.69,66.81,40247.0,66.76,66.83,66.69,66.81,40247.0
2015-06-26 15:00:00,66.82,67.1,66.77,67.0,56246.0,66.82,67.1,66.77,67.0,56246.0
2015-06-26 15:10:00,66.97,66.99,66.6,66.69,71957.0,66.97,66.99,66.6,66.69,71957.0
2015-06-26 15:20:00,66.69,66.84,66.67,66.8,123297.0,66.69,66.84,66.67,66.8,123297.0
2015-06-26 15:30:00,66.81,66.82,66.7,66.79,123878.0,66.81,66.82,66.7,66.79,123878.0
2015-06-26 15:40:00,66.78,66.99,66.73,66.92,138152.0,66.78,66.99,66.73,66.92,138152.0
2015-06-26 15:50:00,66.93,67.17,66.93,67.09,362807.0,66.93,67.17,66.93,67.09,362807.0
2015-06-29 09:30:00,66.5,66.53,66.08,66.44,70284.0,66.5,66.53,66.08,66.44,70284.0
2015-06-29 09:40:00,66.46,66.5,66.25,66.43,41961.0,66.46,66.5,66.25,66.43,41961.0
2015-06-29 09:50:00,66.48,66.5,66.29,66.36,54504.0,66.48,66.5,66.29,66.36,54504.0
2015-06-29 10:00:00,66.31,66.46,66.31,66.46,34697.0,66.31,66.46,66.31,66.46,34697.0
2015-06-29 10:10:00,66.45,66.57,66.33,66.42,29811.0,66.45,66.57,66.33,66.42,29811.0
2015-06-29 10:20:00,66.41,66.53,66.33,66.45,68842.0,66.41,66.53,66.33,66.45,68842.0
2015-06-29 10:30:00,66.43,66.62,66.35,66.54,30499.0,66.43,66.62,66.35,66.54,30499.0
2015-06-29 10:40:00,66.55,66.66,66.45,66.66,42940.0,66.55,66.66,66.45,66.66,42940.0
2015-06-29 10:50:00,66.65,66.71,66.44,66.44,29878.0,66.65,66.71,66.44,66.44,29878.0
2015-06-29 11:00:00,66.45,66.51,66.19,66.19,15200.0,66.45,66.51,66.19,66.19,15200.0
2015-06-29 11:10:00,66.17,66.2,66.06,66.09,16384.0,66.17,66.2,66.06,66.09,16384.0
2015-06-29 11:20:00,66.13,66.26,66.03,66.1,18911.0,66.13,66.26,66.03,66.1,18911.0
2015-06-29 11:30:00,66.05,66.08,65.91,65.96,57292.0,66.05,66.08,65.91,65.96,57292.0
2015-06-29 11:40:00,65.96,66.04,65.92,65.97,33692.0,65.96,66.04,65.92,65.97,33692.0
2015-06-29 11:50:00,65.97,66.12,65.96,66.09,21236.0,65.97,66.12,65.96,66.09,21236.0
2015-06-29 12:00:00,66.08,66.17,65.98,66.14,13480.0,66.08,66.17,65.98,66.14,13480.0
2015-06-29 12:10:00,66.14,66.14,66.03,66.05,9996.0,66.14,66.14,66.03,66.05,9996.0
2015-06-29 12:20:00,66.05,66.11,65.98,66.08,9154.0,66.05,66.11,65.98,66.08,9154.0
2015-06-29 12:30:00,66.1,66.13,65.98,66.06,20013.0,66.1,66.13,65.98,66.06,20013.0
2015-06-29 12:40:00,66.02,66.08,65.93,65.93,9680.0,66.02,66.08,65.93,65.93,9680.0
2015-06-29 12:50:00,65.96,65.96,65.82,65.84,15301.0,65.96,65.96,65.82,65.84,15301.0
2015-06-29 13:00:00,65.85,65.87,65.75,65.77,24660.0,65.85,65.87,65.75,65.77,24660.0
2015-06-29 13:10:00,65.76,65.79,65.65,65.68,15415.0,65.76,65.79,65.65,65.68,15415.0
2015-06-29 13:20:00,65.7,65.8,65.68,65.69,11250.0,65.7,65.8,65.68,65.69,11250.0
2015-06-29 13:30:00,65.72,65.79,65.67,65.68,16808.0,65.72,65.79,65.67,65.68,16808.0
2015-06-29 13:40:00,65.67,65.67,65.55,65.58,40446.0,65.67,65.67,65.55,65.58,40446.0
2015-06-29 13:50:00,65.58,65.59,65.43,65.55,56161.0,65.58,65.59,65.43,65.55,56161.0
2015-06-29 14:00:00,65.56,65.61,65.48,65.6,14255.0,65.56,65.61,65.48,65.6,14255.0
2015-06-29 14:10:00,65.58,65.63,65.52,65.58,14000.0,65.58,65.63,65.52,65.58,14000.0
2015-06-29 14:20:00,65.57,65.57,65.28,65.28,28561.0,65.57,65.57,65.28,65.28,28561.0
2015-06-29 14:30:00,65.27,65.32,65.11,65.16,50096.0,65.27,65.32,65.11,65.16,50096.0
2015-06-29 14:40:00,65.15,65.29,65.06,65.15,95312.0,65.15,65.29,65.06,65.15,95312.0
2015-06-29 14:50:00,65.12,65.23,65.06,65.06,23310.0,65.12,65.23,65.06,65.06,23310.0
2015-06-29 15:00:00,65.08,65.17,65.06,65.07,19359.0,65.08,65.17,65.06,65.07,19359.0
2015-06-29 15:10:00,65.06,65.16,65.01,65.1,27040.0,65.06,65.16,65.01,65.1,27040.0
2015-06-29 15:20:00,65.1,65.14,65.0,65.05,38077.0,65.1,65.14,65.0,65.05,38077.0
2015-06-29 15:30:00,65.05,65.06,64.83,64.86,77244.0,65.05,65.06,64.83,64.86,77244.0
2015-06-29 15:40:00,64.86,64.88,64.73,64.82,57765.0,64.86,64.88,64.73,64.82,57765.0
2015-06-29 15:50:00,64.83,64.88,64.74,64.85,109834.0,64.83,64.88,64.74,64.85,109834.0
2015-06-30 09:30:00,65.46,65.48,64.66,64.96,56532.0,65.46,65.48,64.66,64.96,56532.0
2015-06-30 09:40:00,65.06,65.09,64.59,64.69,56577.0,65.06,65.09,64.59,64.69,56577.0
2015-06-30 09:50:00,64.71,65.01,64.68,64.7,33231.0,64.71,65.01,64.68,64.7,33231.0
2015-06-30 10:00:00,64.71,64.77,64.38,64.7,63217.0,64.71,64.77,64.38,64.7,63217.0
2015-06-30 10:10:00,64.7,64.83,64.69,64.72,36108.0,64.7,64.83,64.69,64.72,36108.0
2015-06-30 10:20:00,64.74,65.01,64.72,64.98,43394.0,64.74,65.01,64.72,64.98,43394.0
2015-06-30 10:30:00,64.99,64.99,64.72,64.76,21622.0,64.99,64.99,64.72,64.76,21622.0
2015-06-30 10:40:00,64.75,64.8,64.55,64.55,44174.0,64.75,64.8,64.55,64.55,44174.0
2015-06-30 10:50:00,64.56,64.81,64.25,64.81,31022.0,64.56,64.81,64.25,64.81,31022.0
2015-06-30 11:00:00,64.81,65.0,64.76,64.85,30886.0,64.81,65.0,64.76,64.85,30886.0
2015-06-30 11:10:00,64.96,65.03,64.83,64.94,27735.0,64.96,65.03,64.83,64.94,27735.0
2015-06-30 11:20:00,64.94,65.01,64.87,64.88,26891.0,64.94,65.01,64.87,64.88,26891.0
2015-06-30 11:30:00,64.9,64.91,64.7,64.91,8858.0,64.9,64.91,64.7,64.91,8858.0
2015-06-30 11:40:00,64.92,64.96,64.77,64.91,15700.0,64.92,64.96,64.77,64.91,15700.0
2015-06-30 11:50:00,64.91,64.94,64.75,64.8,12500.0,64.91,64.94,64.75,64.8,12500.0
2015-06-30 12:00:00,64.84,64.93,64.8,64.85,16831.0,64.84,64.93,64.8,64.85,16831.0
2015-06-30 12:10:00,64.89,64.97,64.87,64.93,13757.0,64.89,64.97,64.87,64.93,13757.0
2015-06-30 12:20:00,64.99,65.0,64.83,64.87,17280.0,64.99,65.0,64.83,64.87,17280.0
2015-06-30 12:30:00,64.88,64.89,64.71,64.84,16286.0,64.88,64.89,64.71,64.84,16286.0
2015-06-30 12:40:00,64.84,64.95,64.83,64.94,16667.0,64.84,64.95,64.83,64.94,16667.0
2015-06-30 12:50:00,64.96,65.01,64.86,64.87,29300.0,64.96,65.01,64.86,64.87,29300.0
2015-06-30 13:00:00,64.91,64.93,64.86,64.88,23869.0,64.91,64.93,64.86,64.88,23869.0
2015-06-30 13:10:00,64.89,64.91,64.74,64.77,49837.0,64.89,64.91,64.74,64.77,49837.0
2015-06-30 13:20:00,64.8,64.92,64.8,64.85,24661.0,64.8,64.92,64.8,64.85,24661.0
2015-06-30 13:30:00,64.85,64.91,64.85,64.89,33637.0,64.85,64.91,64.85,64.89,33637.0
2015-06-30 13:40:00,64.9,64.91,64.85,64.88,24192.0,64.9,64.91,64.85,64.88,24192.0
2015-06-30 13:50:00,64.88,64.9,64.83,64.87,24248.0,64.88,64.9,64.83,64.87,24248.0
2015-06-30 14:00:00,64.87,65.05,64.83,65.02,36810.0,64.87,65.05,64.83,65.02,36810.0
2015-06-30 14:10:00,65.04,65.17,65.01,65.17,20122.0,65.04,65.17,65.01,65.17,20122.0
2015-06-30 14:20:00,65.17,65.24,65.11,65.12,32688.0,65.17,65.24,65.11,65.12,32688.0
2015-06-30 14:30:00,65.12,65.28,65.1,65.16,25056.0,65.12,65.28,65.1,65.16,25056.0
2015-06-30 14:40:00,65.14,65.22,65.04,65.19,16686.0,65.14,65.22,65.04,65.19,16686.0
2015-06-30 14:50:00,65.2,65.25,65.11,65.23,46711.0,65.2,65.25,65.11,65.23,46711.0
2015-06-30 15:00:00,65.22,65.22,65.06,65.15,55434.0,65.22,65.22,65.06,65.15,55434.0
2015-06-30 15:10:00,65.16,65.21,65.07,65.15,32361.0,65.16,65.21,65.07,65.15,32361.0
2015-06-30 15:20:00,65.16,65.18,64.98,65.07,37596.0,65.16,65.18,64.98,65.07,37596.0
2015-06-30 15:30:00,65.09,65.31,65.08,65.19,69152.0,65.09,65.31,65.08,65.19,69152.0
2015-06-30 15:40:00,65.19,65.3,65.06,65.28,63416.0,65.19,65.3,65.06,65.28,63416.0
2015-06-30 15:50:00,65.28,65.4,65.25,65.29,162669.0,65.28,65.4,65.25,65.29,162669.0
2015-07-01 09:30:00,65.69,65.99,65.44,65.71,66053.0,65.69,65.99,65.44,65.71,66053.0
2015-07-01 09:40:00,65.69,65.69,65.4,65.6,43588.0,65.69,65.69,65.4,65.6,43588.0
2015-07-01 09:50:00,65.61,65.69,65.1,65.11,88322.0,65.61,65.69,65.1,65.11,88322.0
2015-07-01 10:00:00,65.1,65.64,65.05,65.63,29097.0,65.1,65.64,65.05,65.63,29097.0
2015-07-01 10:10:00,65.63,65.64,65.47,65.53,30478.0,65.63,65.64,65.47,65.53,30478.0
2015-07-01 10:20:00,65.51,65.63,65.37,65.49,41182.0,65.51,65.63,65.37,65.49,41182.0
2015-07-01 10:30:00,65.48,65.59,65.29,65.5,37066.0,65.48,65.59,65.29,65.5,37066.0
2015-07-01 10:40:00,65.46,65.7,65.38,65.48,25766.0,65.46,65.7,65.38,65.48,25766.0
2015-07-01 10:50:00,65.45,65.52,65.37,65.47,11500.0,65.45,65.52,65.37,65.47,11500.0
2015-07-01 11:00:00,65.49,65.49,65.3,65.34,23630.0,65.49,65.49,65.3,65.34,23630.0
2015-07-01 11:10:00,65.35,65.41,65.33,65.38,19440.0,65.35,65.41,65.33,65.38,19440.0
2015-07-01 11:20:00,65.41,65.55,65.34,65.48,18305.0,65.41,65.55,65.34,65.48,18305.0
2015-07-01 11:30:00,65.48,65.55,65.41,65.41,9800.0,65.48,65.55,65.41,65.41,9800.0
2015-07-01 11:40:00,65.4,65.46,65.34,65.46,9420.0,65.4,65.46,65.34,65.46,9420.0
2015-07-01 11:50:00,65.48,65.48,65.31,65.31,32676.0,65.48,65.48,65.31,65.31,32676.0
2015-07-01 12:00:00,65.31,65.42,65.3,65.42,17636.0,65.31,65.42,65.3,65.42,17636.0
2015-07-01 12:10:00,65.41,65.41,65.17,65.22,33568.0,65.41,65.41,65.17,65.22,33568.0
2015-07-01 12:20:00,65.21,65.22,65.07,65.16,16236.0,65.21,65.22,65.07,65.16,16236.0
2015-07-01 12:30:00,65.18,65.18,64.98,64.98,20375.0,65.18,65.18,64.98,64.98,20375.0
2015-07-01 12:40:00,65.01,65.05,64.84,64.91,23267.0,65.01,65.05,64.84,64.91,23267.0
2015-07-01 12:50:00,64.9,65.02,64.9,64.98,14859.0,64.9,65.02,64.9,64.98,14859.0
2015-07-01 13:00:00,64.99,65.11,64.94,65.07,25250.0,64.99,65.11,64.94,65.07,25250.0
2015-07-01 13:10:00,65.11,65.19,65.08,65.16,15705.0,65.11,65.19,65.08,65.16,15705.0
2015-07-01 13:20:00,65.18,65.23,65.07,65.1,27432.0,65.18,65.23,65.07,65.1,27432.0
2015-07-01 13:30:00,65.13,65.28,65.13,65.17,30738.0,65.13,65.28,65.13,65.17,30738.0
2015-07-01 13:40:00,65.17,65.23,65.15,65.18,23037.0,65.17,65.23,65.15,65.18,23037.0
2015-07-01 13:50:00,65.16,65.21,65.09,65.09,15444.0,65.16,65.21,65.09,65.09,15444.0
2015-07-01 14:00:00,65.12,65.15,65.01,65.08,16748.0,65.12,65.15,65.01,65.08,16748.0
2015-07-01 14:10:00,65.09,65.16,65.06,65.11,14598.0,65.09,65.16,65.06,65.11,14598.0
2015-07-01 14:20:00,65.12,65.18,65.03,65.04,20069.0,65.12,65.18,65.03,65.04,20069.0
2015-07-01 14:30:00,65.05,65.11,65.0,65.06,21456.0,65.05,65.11,65.0,65.06,21456.0
2015-07-01 14:40:00,65.05,65.11,65.04,65.07,29386.0,65.05,65.11,65.04,65.07,29386.0
2015-07-01 14:50:00,65.07,65.11,64.99,65.0,23692.0,65.07,65.11,64.99,65.0,23692.0
2015-07-01 15:00:00,65.01,65.03,64.81,64.85,67688.0,65.01,65.03,64.81,64.85,67688.0
2015-07-01 15:10:00,64.84,64.99,64.84,64.99,30384.0,64.84,64.99,64.84,64.99,30384.0
2015-07-01 15:20:00,64.99,65.01,64.88,64.93,26380.0,64.99,65.01,64.88,64.93,26380.0
2015-07-01 15:30:00,64.94,64.95,64.76,64.78,48192.0,64.94,64.95,64.76,64.78,48192.0
2015-07-01 15:40:00,64.78,64.95,64.75,64.95,49270.0,64.78,64.95,64.75,64.95,49270.0
2015-07-01 15:50:00,64.96,65.08,64.89,65.07,126364.0,64.96,65.08,64.89,65.07,126364.0
2015-07-02 09:30:00,64.92,65.45,64.57,64.99,108310.0,64.92,65.45,64.57,64.99,108310.0
2015-07-02 09:40:00,65.01,65.04,64.73,64.83,18117.0,65.01,65.04,64.73,64.83,18117.0
2015-07-02 09:50:00,64.78,64.89,64.61,64.89,19546.0,64.78,64.89,64.61,64.89,19546.0
2015-07-02 10:00:00,64.89,65.17,64.79,64.81,31202.0,64.89,65.17,64.79,64.81,31202.0
2015-07-02 10:10:00,64.78,64.95,64.6,64.78,20828.0,64.78,64.95,64.6,64.78,20828.0
2015-07-02 10:20:00,64.78,64.92,64.72,64.84,15975.0,64.78,64.92,64.72,64.84,15975.0
2015-07-02 10:30:00,64.84,64.85,64.75,64.82,17536.0,64.84,64.85,64.75,64.82,17536.0
2015-07-02 10:40:00,64.84,64.91,64.69,64.73,25336.0,64.84,64.91,64.69,64.73,25336.0
2015-07-02 10:50:00,64.75,64.77,64.6,64.61,28502.0,64.75,64.77,64.6,64.61,28502.0
2015-07-02 11:00:00,64.62,64.64,64.22,64.24,48762.0,64.62,64.64,64.22,64.24,48762.0
2015-07-02 11:10:00,64.24,64.31,63.95,64.26,103113.0,64.24,64.31,63.95,64.26,103113.0
2015-07-02 11:20:00,64.27,64.43,64.25,64.35,18798.0,64.27,64.43,64.25,64.35,18798.0
2015-07-02 11:30:00,64.37,64.58,64.37,64.52,23133.0,64.37,64.58,64.37,64.52,23133.0
2015-07-02 11:40:00,64.51,64.54,64.42,64.46,28956.0,64.51,64.54,64.42,64.46,28956.0
2015-07-02 11:50:00,64.45,64.45,64.13,64.24,23843.0,64.45,64.45,64.13,64.24,23843.0
2015-07-02 12:00:00,64.29,64.35,64.15,64.15,17764.0,64.29,64.35,64.15,64.15,17764.0
2015-07-02 12:10:00,64.17,64.34,64.16,64.29,19730.0,64.17,64.34,64.16,64.29,19730.0
2015-07-02 12:20:00,64.32,64.42,64.29,64.33,16416.0,64.32,64.42,64.29,64.33,16416.0
2015-07-02 12:30:00,64.35,64.57,64.35,64.48,12841.0,64.35,64.57,64.35,64.48,12841.0
2015-07-02 12:40:00,64.48,64.64,64.47,64.64,9116.0,64.48,64.64,64.47,64.64,9116.0
2015-07-02 12:50:00,64.64,64.68,64.57,64.65,23937.0,64.64,64.68,64.57,64.65,23937.0
2015-07-02 13:00:00,64.65,64.7,64.54,64.63,17997.0,64.65,64.7,64.54,64.63,17997.0
2015-07-02 13:10:00,64.63,64.73,64.58,64.65,37640.0,64.63,64.73,64.58,64.65,37640.0
2015-07-02 13:20:00,64.65,64.82,64.64,64.79,13265.0,64.65,64.82,64.64,64.79,13265.0
2015-07-02 13:30:00,64.83,64.9,64.77,64.9,23585.0,64.83,64.9,64.77,64.9,23585.0
2015-07-02 13:40:00,64.89,64.97,64.86,64.93,13087.0,64.89,64.97,64.86,64.93,13087.0
2015-07-02 13:50:00,64.93,64.97,64.86,64.94,11575.0,64.93,64.97,64.86,64.94,11575.0
2015-07-02 14:00:00,64.93,64.95,64.81,64.86,23230.0,64.93,64.95,64.81,64.86,23230.0
2015-07-02 14:10:00,64.89,64.93,64.82,64.88,11609.0,64.89,64.93,64.82,64.88,11609.0
2015-07-02 14:20:00,64.88,65.0,64.75,64.77,75278.0,64.88,65.0,64.75,64.77,75278.0
2015-07-02 14:30:00,64.8,64.92,64.71,64.88,19145.0,64.8,64.92,64.71,64.88,19145.0
2015-07-02 14:40:00,64.9,64.91,64.84,64.91,17554.0,64.9,64.91,64.84,64.91,17554.0
2015-07-02 14:50:00,64.9,65.0,64.85,65.0,20077.0,64.9,65.0,64.85,65.0,20077.0
2015-07-02 15:00:00,65.0,65.01,64.88,64.88,24159.0,65.0,65.01,64.88,64.88,24159.0
2015-07-02 15:10:00,64.88,64.99,64.88,64.97,17946.0,64.88,64.99,64.88,64.97,17946.0
2015-07-02 15:20:00,64.97,65.17,64.94,65.13,37016.0,64.97,65.17,64.94,65.13,37016.0
2015-07-02 15:30:00,65.14,65.14,65.0,65.03,27651.0,65.14,65.14,65.0,65.03,27651.0
2015-07-02 15:40:00,65.02,65.16,65.02,65.12,43099.0,65.02,65.16,65.02,65.12,43099.0
2015-07-02 15:50:00,65.13,65.2,65.1,65.19,96721.0,65.13,65.2,65.1,65.19,96721.0
2015-07-06 09:30:00,64.87,65.13,64.33,64.98,105615.0,64.87,65.13,64.33,64.98,105615.0
2015-07-06 09:40:00,64.99,65.31,64.99,65.05,75000.0,64.99,65.31,64.99,65.05,75000.0
2015-07-06 09:50:00,65.14,65.2,64.95,65.06,28011.0,65.14,65.2,64.95,65.06,28011.0
2015-07-06 10:00:00,65.09,65.2,65.07,65.15,22470.0,65.09,65.2,65.07,65.15,22470.0
2015-07-06 10:10:00,65.14,65.35,65.14,65.35,26854.0,65.14,65.35,65.14,65.35,26854.0
2015-07-06 10:20:00,65.33,65.4,65.26,65.4,21858.0,65.33,65.4,65.26,65.4,21858.0
2015-07-06 10:30:00,65.4,65.4,65.26,65.36,21752.0,65.4,65.4,65.26,65.36,21752.0
2015-07-06 10:40:00,65.4,65.51,65.32,65.4,27204.0,65.4,65.51,65.32,65.4,27204.0
2015-07-06 10:50:00,65.44,65.55,65.44,65.5,15800.0,65.44,65.55,65.44,65.5,15800.0
2015-07-06 11:00:00,65.48,65.55,65.35,65.37,29627.0,65.48,65.55,65.35,65.37,29627.0
2015-07-06 11:10:00,65.38,65.38,65.13,65.14,34384.0,65.38,65.38,65.13,65.14,34384.0
2015-07-06 11:20:00,65.17,65.18,64.96,64.96,14325.0,65.17,65.18,64.96,64.96,14325.0
2015-07-06 11:30:00,64.97,65.06,64.9,65.01,8880.0,64.97,65.06,64.9,65.01,8880.0
2015-07-06 11:40:00,65.03,65.07,64.93,65.0,19180.0,65.03,65.07,64.93,65.0,19180.0
2015-07-06 11:50:00,65.01,65.05,64.96,65.03,11276.0,65.01,65.05,64.96,65.03,11276.0
2015-07-06 12:00:00,65.06,65.06,64.88,64.91,14543.0,65.06,65.06,64.88,64.91,14543.0
2015-07-06 12:10:00,64.89,64.98,64.84,64.89,12879.0,64.89,64.98,64.84,64.89,12879.0
2015-07-06 12:20:00,64.92,64.93,64.77,64.78,11024.0,64.92,64.93,64.77,64.78,11024.0
2015-07-06 12:30:00,64.77,64.79,64.6,64.64,24174.0,64.77,64.79,64.6,64.64,24174.0
2015-07-06 12:40:00,64.62,64.67,64.52,64.52,31764.0,64.62,64.67,64.52,64.52,31764.0
2015-07-06 12:50:00,64.52,64.64,64.52,64.62,26148.0,64.52,64.64,64.52,64.62,26148.0
2015-07-06 13:00:00,64.65,64.77,64.63,64.69,29077.0,64.65,64.77,64.63,64.69,29077.0
2015-07-06 13:10:00,64.67,64.67,64.5,64.53,15829.0,64.67,64.67,64.5,64.53,15829.0
2015-07-06 13:20:00,64.52,64.61,64.49,64.61,19469.0,64.52,64.61,64.49,64.61,19469.0
2015-07-06 13:30:00,64.6,64.6,64.45,64.48,18613.0,64.6,64.6,64.45,64.48,18613.0
2015-07-06 13:40:00,64.48,64.49,64.43,64.48,17121.0,64.48,64.49,64.43,64.48,17121.0
2015-07-06 13:50:00,64.48,64.55,64.45,64.52,12474.0,64.48,64.55,64.45,64.52,12474.0
2015-07-06 14:00:00,64.55,64.55,64.3,64.3,25842.0,64.55,64.55,64.3,64.3,25842.0
2015-07-06 14:10:00,64.33,64.39,64.31,64.33,19040.0,64.33,64.39,64.31,64.33,19040.0
2015-07-06 14:20:00,64.35,64.37,64.2,64.2,25650.0,64.35,64.37,64.2,64.2,25650.0
2015-07-06 14:30:00,64.2,64.2,64.03,64.03,41296.0,64.2,64.2,64.03,64.03,41296.0
2015-07-06 14:40:00,64.04,64.06,63.95,64.0,44868.0,64.04,64.06,63.95,64.0,44868.0
2015-07-06 14:50:00,64.02,64.14,64.02,64.08,27911.0,64.02,64.14,64.02,64.08,27911.0
2015-07-06 15:00:00,64.09,64.15,64.03,64.15,30145.0,64.09,64.15,64.03,64.15,30145.0
2015-07-06 15:10:00,64.17,64.29,64.12,64.18,76368.0,64.17,64.29,64.12,64.18,76368.0
2015-07-06 15:20:00,64.2,64.31,64.2,64.25,36642.0,64.2,64.31,64.2,64.25,36642.0
2015-07-06 15:30:00,64.26,64.3,64.21,64.25,42853.0,64.26,64.3,64.21,64.25,42853.0
2015-07-06 15:40:00,64.25,64.25,64.1,64.17,87771.0,64.25,64.25,64.1,64.17,87771.0
2015-07-06 15:50:00,64.17,64.4,64.16,64.3,196597.0,64.17,64.4,64.16,64.3,196597.0
2015-07-07 09:30:00,64.73,64.8,64.1,64.11,62210.0,64.73,64.8,64.1,64.11,62210.0
2015-07-07 09:40:00,64.18,64.4,63.95,64.26,71025.0,64.18,64.4,63.95,64.26,71025.0
2015-07-07 09:50:00,64.28,64.28,63.94,63.96,41505.0,64.28,64.28,63.94,63.96,41505.0
2015-07-07 10:00:00,64.02,64.04,63.65,63.73,68997.0,64.02,64.04,63.65,63.73,68997.0
2015-07-07 10:10:00,63.75,63.88,63.51,63.73,34576.0,63.75,63.88,63.51,63.73,34576.0
2015-07-07 10:20:00,63.71,63.82,63.65,63.76,25516.0,63.71,63.82,63.65,63.76,25516.0
2015-07-07 10:30:00,63.8,63.84,63.48,63.48,46875.0,63.8,63.84,63.48,63.48,46875.0
2015-07-07 10:40:00,63.49,63.68,63.17,63.6,43219.0,63.49,63.68,63.17,63.6,43219.0
2015-07-07 10:50:00,63.63,63.77,63.47,63.58,26139.0,63.63,63.77,63.47,63.58,26139.0
2015-07-07 11:00:00,63.58,63.69,63.51,63.68,26074.0,63.58,63.69,63.51,63.68,26074.0
2015-07-07 11:10:00,63.69,63.94,63.69,63.84,71224.0,63.69,63.94,63.69,63.84,71224.0
2015-07-07 11:20:00,63.86,64.11,63.78,63.92,95579.0,63.86,64.11,63.78,63.92,95579.0
2015-07-07 11:30:00,63.9,64.06,63.83,63.98,62451.0,63.9,64.06,63.83,63.98,62451.0
2015-07-07 11:40:00,64.03,64.41,63.99,64.37,52345.0,64.03,64.41,63.99,64.37,52345.0
2015-07-07 11:50:00,64.38,64.63,64.32,64.57,36380.0,64.38,64.63,64.32,64.57,36380.0
2015-07-07 12:00:00,64.54,64.65,64.45,64.45,43029.0,64.54,64.65,64.45,64.45,43029.0
2015-07-07 12:10:00,64.43,64.55,64.28,64.51,34265.0,64.43,64.55,64.28,64.51,34265.0
2015-07-07 12:20:00,64.51,64.75,64.48,64.7,63997.0,64.51,64.75,64.48,64.7,63997.0
2015-07-07 12:30:00,64.7,64.99,64.7,64.97,83516.0,64.7,64.99,64.7,64.97,83516.0
2015-07-07 12:40:00,64.97,65.3,64.97,65.26,75790.0,64.97,65.3,64.97,65.26,75790.0
2015-07-07 12:50:00,65.29,65.55,65.24,65.48,56742.0,65.29,65.55,65.24,65.48,56742.0
2015-07-07 13:00:00,65.47,65.47,65.2,65.32,28794.0,65.47,65.47,65.2,65.32,28794.0
2015-07-07 13:10:00,65.29,65.47,65.28,65.41,39212.0,65.29,65.47,65.28,65.41,39212.0
2015-07-07 13:20:00,65.43,65.43,65.28,65.38,26503.0,65.43,65.43,65.28,65.38,26503.0
2015-07-07 13:30:00,65.36,65.44,65.32,65.34,33196.0,65.36,65.44,65.32,65.34,33196.0
2015-07-07 13:40:00,65.34,65.48,65.3,65.47,16373.0,65.34,65.48,65.3,65.47,16373.0
2015-07-07 13:50:00,65.46,65.56,65.4,65.41,65156.0,65.46,65.56,65.4,65.41,65156.0
2015-07-07 14:00:00,65.45,65.46,65.37,65.42,14739.0,65.45,65.46,65.37,65.42,14739.0
2015-07-07 14:10:00,65.4,65.41,65.31,65.31,19228.0,65.4,65.41,65.31,65.31,19228.0
2015-07-07 14:20:00,65.31,65.31,65.1,65.28,38402.0,65.31,65.31,65.1,65.28,38402.0
2015-07-07 14:30:00,65.27,65.35,65.19,65.33,31086.0,65.27,65.35,65.19,65.33,31086.0
2015-07-07 14:40:00,65.33,65.65,65.31,65.59,53193.0,65.33,65.65,65.31,65.59,53193.0
2015-07-07 14:50:00,65.6,65.94,65.57,65.87,53297.0,65.6,65.94,65.57,65.87,53297.0
2015-07-07 15:00:00,65.89,65.93,65.81,65.87,30272.0,65.89,65.93,65.81,65.87,30272.0
2015-07-07 15:10:00,65.88,65.88,65.77,65.83,22123.0,65.88,65.88,65.77,65.83,22123.0
2015-07-07 15:20:00,65.82,65.87,65.75,65.86,36286.0,65.82,65.87,65.75,65.86,36286.0
2015-07-07 15:30:00,65.86,65.88,65.57,65.58,38874.0,65.86,65.88,65.57,65.58,38874.0
2015-07-07 15:40:00,65.57,65.7,65.57,65.68,51489.0,65.57,65.7,65.57,65.68,51489.0
2015-07-07 15:50:00,65.65,65.8,65.62,65.68,111247.0,65.65,65.8,65.62,65.68,111247.0
2015-07-08 09:30:00,65.04,65.63,65.01,65.48,24965.0,65.04,65.63,65.01,65.48,24965.0
2015-07-08 09:40:00,65.51,65.54,64.77,64.89,66086.0,65.51,65.54,64.77,64.89,66086.0
2015-07-08 09:50:00,64.84,65.14,64.63,64.67,47905.0,64.84,65.14,64.63,64.67,47905.0
2015-07-08 10:00:00,64.7,64.7,64.31,64.53,94383.0,64.7,64.7,64.31,64.53,94383.0
2015-07-08 10:10:00,64.5,64.67,64.36,64.45,51801.0,64.5,64.67,64.36,64.45,51801.0
2015-07-08 10:20:00,64.44,64.64,64.33,64.59,37364.0,64.44,64.64,64.33,64.59,37364.0
2015-07-08 10:30:00,64.51,64.52,64.16,64.21,47813.0,64.51,64.52,64.16,64.21,47813.0
2015-07-08 10:40:00,64.26,64.6,64.25,64.53,24619.0,64.26,64.6,64.25,64.53,24619.0
2015-07-08 10:50:00,64.57,64.98,64.46,64.92,50925.0,64.57,64.98,64.46,64.92,50925.0
2015-07-08 11:00:00,64.86,64.88,64.64,64.64,9350.0,64.86,64.88,64.64,64.64,9350.0
2015-07-08 11:10:00,64.62,64.73,64.58,64.69,11615.0,64.62,64.73,64.58,64.69,11615.0
2015-07-08 11:20:00,64.67,64.74,64.58,64.7,17122.0,64.67,64.74,64.58,64.7,17122.0
2015-07-08 11:30:00,64.73,64.87,64.64,64.69,8343.0,64.73,64.87,64.64,64.69,8343.0
2015-07-08 11:40:00,64.67,64.73,64.57,64.57,8709.0,64.67,64.73,64.57,64.57,8709.0
2015-07-08 11:50:00,64.63,64.63,64.5,64.55,9692.0,64.63,64.63,64.5,64.55,9692.0
2015-07-08 12:00:00,64.57,64.7,64.47,64.49,14927.0,64.57,64.7,64.47,64.49,14927.0
2015-07-08 12:10:00,64.47,64.49,64.32,64.35,46510.0,64.47,64.49,64.32,64.35,46510.0
2015-07-08 12:20:00,64.35,64.38,64.24,64.33,17800.0,64.35,64.38,64.24,64.33,17800.0
2015-07-08 12:30:00,64.32,64.37,64.29,64.35,27395.0,64.32,64.37,64.29,64.35,27395.0
2015-07-08 12:40:00,64.35,64.36,64.24,64.28,15800.0,64.35,64.36,64.24,64.28,15800.0
2015-07-08 12:50:00,64.27,64.35,64.21,64.31,18211.0,64.27,64.35,64.21,64.31,18211.0
2015-07-08 13:00:00,64.32,64.36,64.22,64.25,8206.0,64.32,64.36,64.22,64.25,8206.0
2015-07-08 13:10:00,64.22,64.43,64.2,64.42,17288.0,64.22,64.43,64.2,64.42,17288.0
2015-07-08 13:20:00,64.41,64.51,64.29,64.47,16695.0,64.41,64.51,64.29,64.47,16695.0
2015-07-08 13:30:00,64.49,64.49,64.33,64.33,9120.0,64.49,64.49,64.33,64.33,9120.0
2015-07-08 13:40:00,64.36,64.49,64.36,64.47,11557.0,64.36,64.49,64.36,64.47,11557.0
2015-07-08 13:50:00,64.49,64.49,64.43,64.43,4497.0,64.49,64.49,64.43,64.43,4497.0
2015-07-08 14:00:00,64.4,64.5,64.27,64.28,9563.0,64.4,64.5,64.27,64.28,9563.0
2015-07-08 14:10:00,64.31,64.33,64.19,64.22,24240.0,64.31,64.33,64.19,64.22,24240.0
2015-07-08 14:20:00,64.2,64.25,64.17,64.22,11940.0,64.2,64.25,64.17,64.22,11940.0
2015-07-08 14:30:00,64.19,64.2,64.02,64.09,34127.0,64.19,64.2,64.02,64.09,34127.0
2015-07-08 14:40:00,64.1,64.14,63.94,63.95,49195.0,64.1,64.14,63.94,63.95,49195.0
2015-07-08 14:50:00,63.95,64.05,63.83,63.9,16320.0,63.95,64.05,63.83,63.9,16320.0
2015-07-08 15:00:00,63.91,64.06,63.88,64.06,24419.0,63.91,64.06,63.88,64.06,24419.0
2015-07-08 15:10:00,64.08,64.16,64.06,64.07,18850.0,64.08,64.16,64.06,64.07,18850.0
2015-07-08 15:20:00,64.04,64.11,63.94,64.01,39210.0,64.04,64.11,63.94,64.01,39210.0
2015-07-08 15:30:00,63.99,64.1,63.96,64.1,67633.0,63.99,64.1,63.96,64.1,67633.0
2015-07-08 15:40:00,64.11,64.27,63.95,64.05,65373.0,64.11,64.27,63.95,64.05,65373.0
2015-07-08 15:50:00,64.04,64.11,63.9,63.97,137553.0,64.04,64.11,63.9,63.97,137553.0
2015-07-09 09:30:00,64.68,65.2,64.59,64.81,105123.0,64.68,65.2,64.59,64.81,105123.0
2015-07-09 09:40:00,64.88,64.88,64.36,64.57,27857.0,64.88,64.88,64.36,64.57,27857.0
2015-07-09 09:50:00,64.57,64.59,64.25,64.45,55261.0,64.57,64.59,64.25,64.45,55261.0
2015-07-09 10:00:00,64.47,64.5,64.1,64.19,46753.0,64.47,64.5,64.1,64.19,46753.0
2015-07-09 10:10:00,64.15,64.42,64.09,64.18,34045.0,64.15,64.42,64.09,64.18,34045.0
2015-07-09 10:20:00,64.18,64.18,63.92,63.92,15751.0,64.18,64.18,63.92,63.92,15751.0
2015-07-09 10:30:00,63.9,64.21,63.82,64.11,36759.0,63.9,64.21,63.82,64.11,36759.0
2015-07-09 10:40:00,64.1,64.28,64.1,64.15,24210.0,64.1,64.28,64.1,64.15,24210.0
2015-07-09 10:50:00,64.18,64.21,64.01,64.13,38562.0,64.18,64.21,64.01,64.13,38562.0
2015-07-09 11:00:00,64.14,64.23,64.01,64.15,21966.0,64.14,64.23,64.01,64.15,21966.0
2015-07-09 11:10:00,64.17,64.17,63.95,64.0,37948.0,64.17,64.17,63.95,64.0,37948.0
2015-07-09 11:20:00,64.03,64.03,63.5,63.51,95296.0,64.03,64.03,63.5,63.51,95296.0
2015-07-09 11:30:00,63.53,63.59,63.43,63.57,61404.0,63.53,63.59,63.43,63.57,61404.0
2015-07-09 11:40:00,63.57,63.64,63.45,63.57,80556.0,63.57,63.64,63.45,63.57,80556.0
2015-07-09 11:50:00,63.59,63.83,63.56,63.76,42239.0,63.59,63.83,63.56,63.76,42239.0
2015-07-09 12:00:00,63.74,63.76,63.44,63.51,28134.0,63.74,63.76,63.44,63.51,28134.0
2015-07-09 12:10:00,63.55,63.7,63.54,63.58,17615.0,63.55,63.7,63.54,63.58,17615.0
2015-07-09 12:20:00,63.59,63.59,63.43,63.5,55751.0,63.59,63.59,63.43,63.5,55751.0
2015-07-09 12:30:00,63.5,63.5,63.36,63.38,21978.0,63.5,63.5,63.36,63.38,21978.0
2015-07-09 12:40:00,63.35,63.41,63.27,63.34,22511.0,63.35,63.41,63.27,63.34,22511.0
2015-07-09 12:50:00,63.33,63.38,63.28,63.37,13260.0,63.33,63.38,63.28,63.37,13260.0
2015-07-09 13:00:00,63.37,63.38,63.23,63.26,16577.0,63.37,63.38,63.23,63.26,16577.0
2015-07-09 13:10:00,63.27,63.28,63.22,63.25,19062.0,63.27,63.28,63.22,63.25,19062.0
2015-07-09 13:20:00,63.25,63.28,63.19,63.21,18876.0,63.25,63.28,63.19,63.21,18876.0
2015-07-09 13:30:00,63.2,63.28,63.16,63.17,19497.0,63.2,63.28,63.16,63.17,19497.0
2015-07-09 13:40:00,63.16,63.18,63.03,63.08,85997.0,63.16,63.18,63.03,63.08,85997.0
2015-07-09 13:50:00,63.1,63.16,63.01,63.01,122166.0,63.1,63.16,63.01,63.01,122166.0
2015-07-09 14:00:00,63.02,63.03,62.91,62.94,30593.0,63.02,63.03,62.91,62.94,30593.0
2015-07-09 14:10:00,62.92,62.92,62.61,62.69,60265.0,62.92,62.92,62.61,62.69,60265.0
2015-07-09 14:20:00,62.71,62.74,62.45,62.47,48169.0,62.71,62.74,62.45,62.47,48169.0
2015-07-09 14:30:00,62.49,62.53,62.39,62.47,50610.0,62.49,62.53,62.39,62.47,50610.0
2015-07-09 14:40:00,62.47,62.54,62.46,62.46,48270.0,62.47,62.54,62.46,62.46,48270.0
2015-07-09 14:50:00,62.45,62.82,62.42,62.76,98764.0,62.45,62.82,62.42,62.76,98764.0
2015-07-09 15:00:00,62.78,62.79,62.64,62.68,43990.0,62.78,62.79,62.64,62.68,43990.0
2015-07-09 15:10:00,62.68,62.74,62.65,62.72,59307.0,62.68,62.74,62.65,62.72,59307.0
2015-07-09 15:20:00,62.72,62.74,62.55,62.56,51429.0,62.72,62.74,62.55,62.56,51429.0
2015-07-09 15:30:00,62.55,62.64,62.51,62.64,61525.0,62.55,62.64,62.51,62.64,61525.0
2015-07-09 15:40:00,62.63,62.64,62.56,62.56,82029.0,62.63,62.64,62.56,62.56,82029.0
2015-07-09 15:50:00,62.58,62.6,62.44,62.45,185696.0,62.58,62.6,62.44,62.45,185696.0
2015-07-10 09:30:00,63.23,63.48,62.46,62.71,48330.0,63.23,63.48,62.46,62.71,48330.0
2015-07-10 09:40:00,62.76,63.0,62.65,62.78,127154.0,62.76,63.0,62.65,62.78,127154.0
2015-07-10 09:50:00,62.79,63.11,62.77,63.07,67839.0,62.79,63.11,62.77,63.07,67839.0
2015-07-10 10:00:00,63.13,63.13,63.0,63.0,41106.0,63.13,63.13,63.0,63.0,41106.0
2015-07-10 10:10:00,63.01,63.04,62.69,62.76,80349.0,63.01,63.04,62.69,62.76,80349.0
2015-07-10 10:20:00,62.76,62.87,62.52,62.57,105323.0,62.76,62.87,62.52,62.57,105323.0
2015-07-10 10:30:00,62.59,62.59,62.38,62.42,56916.0,62.59,62.59,62.38,62.42,56916.0
2015-07-10 10:40:00,62.42,62.43,62.17,62.21,44850.0,62.42,62.43,62.17,62.21,44850.0
2015-07-10 10:50:00,62.23,62.62,62.18,62.6,26175.0,62.23,62.62,62.18,62.6,26175.0
2015-07-10 11:00:00,62.59,62.94,62.51,62.89,61962.0,62.59,62.94,62.51,62.89,61962.0
2015-07-10 11:10:00,62.92,62.92,62.68,62.71,27935.0,62.92,62.92,62.68,62.71,27935.0
2015-07-10 11:20:00,62.7,62.84,62.62,62.77,36121.0,62.7,62.84,62.62,62.77,36121.0
2015-07-10 11:30:00,62.78,62.82,62.67,62.68,23600.0,62.78,62.82,62.67,62.68,23600.0
2015-07-10 11:40:00,62.71,62.76,62.63,62.74,29982.0,62.71,62.76,62.63,62.74,29982.0
2015-07-10 11:50:00,62.74,62.82,62.73,62.74,23585.0,62.74,62.82,62.73,62.74,23585.0
2015-07-10 12:00:00,62.78,62.79,62.72,62.73,16466.0,62.78,62.79,62.72,62.73,16466.0
2015-07-10 12:10:00,62.75,62.8,62.75,62.8,18003.0,62.75,62.8,62.75,62.8,18003.0
2015-07-10 12:20:00,62.8,63.01,62.79,62.98,41803.0,62.8,63.01,62.79,62.98,41803.0
2015-07-10 12:30:00,62.98,63.01,62.9,62.98,39897.0,62.98,63.01,62.9,62.98,39897.0
2015-07-10 12:40:00,62.98,63.17,62.97,63.12,31906.0,62.98,63.17,62.97,63.12,31906.0
2015-07-10 12:50:00,63.13,63.16,63.11,63.15,22174.0,63.13,63.16,63.11,63.15,22174.0
2015-07-10 13:00:00,63.13,63.29,63.13,63.16,40440.0,63.13,63.29,63.13,63.16,40440.0
2015-07-10 13:10:00,63.15,63.26,63.09,63.17,21997.0,63.15,63.26,63.09,63.17,21997.0
2015-07-10 13:20:00,63.2,63.36,63.2,63.36,16705.0,63.2,63.36,63.2,63.36,16705.0
2015-07-10 13:30:00,63.36,63.37,63.32,63.36,13400.0,63.36,63.37,63.32,63.36,13400.0
2015-07-10 13:40:00,63.36,63.39,63.27,63.3,29012.0,63.36,63.39,63.27,63.3,29012.0
2015-07-10 13:50:00,63.3,63.31,63.16,63.18,68163.0,63.3,63.31,63.16,63.18,68163.0
2015-07-10 14:00:00,63.17,63.18,63.13,63.18,25183.0,63.17,63.18,63.13,63.18,25183.0
2015-07-10 14:10:00,63.18,63.27,63.18,63.25,40107.0,63.18,63.27,63.18,63.25,40107.0
2015-07-10 14:20:00,63.25,63.25,63.21,63.24,19052.0,63.25,63.25,63.21,63.24,19052.0
2015-07-10 14:30:00,63.22,63.25,63.16,63.2,25345.0,63.22,63.25,63.16,63.2,25345.0
2015-07-10 14:40:00,63.19,63.22,63.17,63.21,30405.0,63.19,63.22,63.17,63.21,30405.0
2015-07-10 14:50:00,63.2,63.21,63.17,63.18,26186.0,63.2,63.21,63.17,63.18,26186.0
2015-07-10 15:00:00,63.18,63.19,63.08,63.12,32515.0,63.18,63.19,63.08,63.12,32515.0
2015-07-10 15:10:00,63.12,63.12,63.06,63.08,39978.0,63.12,63.12,63.06,63.08,39978.0
2015-07-10 15:20:00,63.08,63.09,62.95,63.01,51835.0,63.08,63.09,62.95,63.01,51835.0
2015-07-10 15:30:00,63.01,63.02,62.87,62.95,66865.0,63.01,63.02,62.87,62.95,66865.0
2015-07-10 15:40:00,62.97,63.03,62.82,63.03,97763.0,62.97,63.03,62.82,63.03,97763.0
2015-07-10 15:50:00,63.04,63.1,62.95,63.0,185175.0,63.04,63.1,62.95,63.0,185175.0
2015-07-13 09:30:00,63.44,64.09,63.44,63.85,65571.0,63.44,64.09,63.44,63.85,65571.0
2015-07-13 09:40:00,63.76,63.83,63.39,63.73,46750.0,63.76,63.83,63.39,63.73,46750.0
2015-07-13 09:50:00,63.8,63.99,63.71,63.95,59744.0,63.8,63.99,63.71,63.95,59744.0
2015-07-13 10:00:00,63.97,64.2,63.94,64.06,58856.0,63.97,64.2,63.94,64.06,58856.0
2015-07-13 10:10:00,64.03,64.06,63.89,63.92,27254.0,64.03,64.06,63.89,63.92,27254.0
2015-07-13 10:20:00,63.95,64.03,63.92,63.92,16623.0,63.95,64.03,63.92,63.92,16623.0
2015-07-13 10:30:00,63.95,64.06,63.92,64.01,12552.0,63.95,64.06,63.92,64.01,12552.0
2015-07-13 10:40:00,64.0,64.08,63.99,64.08,14352.0,64.0,64.08,63.99,64.08,14352.0
2015-07-13 10:50:00,64.08,64.12,64.05,64.08,16850.0,64.08,64.12,64.05,64.08,16850.0
2015-07-13 11:00:00,64.1,64.13,64.07,64.13,18834.0,64.1,64.13,64.07,64.13,18834.0
2015-07-13 11:10:00,64.13,64.17,64.04,64.1,32833.0,64.13,64.17,64.04,64.1,32833.0
2015-07-13 11:20:00,64.08,64.32,64.08,64.31,51854.0,64.08,64.32,64.08,64.31,51854.0
2015-07-13 11:30:00,64.28,64.33,64.17,64.31,38471.0,64.28,64.33,64.17,64.31,38471.0
2015-07-13 11:40:00,64.32,64.46,64.23,64.46,46958.0,64.32,64.46,64.23,64.46,46958.0
2015-07-13 11:50:00,64.45,64.48,64.41,64.46,18709.0,64.45,64.48,64.41,64.46,18709.0
2015-07-13 12:00:00,64.46,64.47,64.4,64.44,19802.0,64.46,64.47,64.4,64.44,19802.0
2015-07-13 12:10:00,64.45,64.45,64.24,64.24,11867.0,64.45,64.45,64.24,64.24,11867.0
2015-07-13 12:20:00,64.19,64.19,63.97,64.03,85692.0,64.19,64.19,63.97,64.03,85692.0
2015-07-13 12:30:00,64.03,64.11,63.89,63.89,12755.0,64.03,64.11,63.89,63.89,12755.0
2015-07-13 12:40:00,63.89,63.89,63.71,63.73,19286.0,63.89,63.89,63.71,63.73,19286.0
2015-07-13 12:50:00,63.75,63.79,63.68,63.72,15143.0,63.75,63.79,63.68,63.72,15143.0
2015-07-13 13:00:00,63.7,63.84,63.7,63.76,9400.0,63.7,63.84,63.7,63.76,9400.0
2015-07-13 13:10:00,63.76,63.77,63.65,63.72,17447.0,63.76,63.77,63.65,63.72,17447.0
2015-07-13 13:20:00,63.73,63.9,63.72,63.87,12900.0,63.73,63.9,63.72,63.87,12900.0
2015-07-13 13:30:00,63.85,63.87,63.77,63.78,12400.0,63.85,63.87,63.77,63.78,12400.0
2015-07-13 13:40:00,63.8,63.8,63.56,63.62,43920.0,63.8,63.8,63.56,63.62,43920.0
2015-07-13 13:50:00,63.6,63.74,63.55,63.71,12156.0,63.6,63.74,63.55,63.71,12156.0
2015-07-13 14:00:00,63.69,63.82,63.65,63.78,14774.0,63.69,63.82,63.65,63.78,14774.0
2015-07-13 14:10:00,63.78,63.99,63.78,63.98,30682.0,63.78,63.99,63.78,63.98,30682.0
2015-07-13 14:20:00,64.0,64.11,64.0,64.04,22003.0,64.0,64.11,64.0,64.04,22003.0
2015-07-13 14:30:00,64.04,64.06,63.95,64.01,25859.0,64.04,64.06,63.95,64.01,25859.0
2015-07-13 14:40:00,64.01,64.15,64.01,64.14,20956.0,64.01,64.15,64.01,64.14,20956.0
2015-07-13 14:50:00,64.14,64.3,64.12,64.25,22254.0,64.14,64.3,64.12,64.25,22254.0
2015-07-13 15:00:00,64.26,64.27,64.2,64.23,28780.0,64.26,64.27,64.2,64.23,28780.0
2015-07-13 15:10:00,64.23,64.25,64.15,64.17,23000.0,64.23,64.25,64.15,64.17,23000.0
2015-07-13 15:20:00,64.16,64.2,64.15,64.18,16713.0,64.16,64.2,64.15,64.18,16713.0
2015-07-13 15:30:00,64.18,64.21,64.11,64.14,25296.0,64.18,64.21,64.11,64.14,25296.0
2015-07-13 15:40:00,64.18,64.23,64.15,64.19,41291.0,64.18,64.23,64.15,64.19,41291.0
2015-07-13 15:50:00,64.19,64.2,64.11,64.11,80171.0,64.19,64.2,64.11,64.11,80171.0
2015-07-14 09:30:00,64.21,64.4,64.01,64.01,25094.0,64.21,64.4,64.01,64.01,25094.0
2015-07-14 09:40:00,64.0,64.08,63.7,64.06,40028.0,64.0,64.08,63.7,64.06,40028.0
2015-07-14 09:50:00,64.06,64.15,63.98,64.03,26935.0,64.06,64.15,63.98,64.03,26935.0
2015-07-14 10:00:00,64.03,64.18,63.96,64.02,17050.0,64.03,64.18,63.96,64.02,17050.0
2015-07-14 10:10:00,63.97,64.1,63.9,64.06,73486.0,63.97,64.1,63.9,64.06,73486.0
2015-07-14 10:20:00,64.05,64.13,63.91,64.13,18095.0,64.05,64.13,63.91,64.13,18095.0
2015-07-14 10:30:00,64.12,64.25,64.09,64.1,60451.0,64.12,64.25,64.09,64.1,60451.0
2015-07-14 10:40:00,64.1,64.14,63.97,63.98,16094.0,64.1,64.14,63.97,63.98,16094.0
2015-07-14 10:50:00,63.97,64.1,63.94,64.09,28889.0,63.97,64.1,63.94,64.09,28889.0
2015-07-14 11:00:00,64.09,64.18,64.06,64.08,13494.0,64.09,64.18,64.06,64.08,13494.0
2015-07-14 11:10:00,64.1,64.25,64.07,64.23,18845.0,64.1,64.25,64.07,64.23,18845.0
2015-07-14 11:20:00,64.22,64.31,64.19,64.29,12694.0,64.22,64.31,64.19,64.29,12694.0
2015-07-14 11:30:00,64.28,64.32,64.21,64.23,19252.0,64.28,64.32,64.21,64.23,19252.0
2015-07-14 11:40:00,64.22,64.24,64.13,64.17,32507.0,64.22,64.24,64.13,64.17,32507.0
2015-07-14 11:50:00,64.15,64.2,64.1,64.14,21501.0,64.15,64.2,64.1,64.14,21501.0
2015-07-14 12:00:00,64.14,64.21,64.1,64.18,12198.0,64.14,64.21,64.1,64.18,12198.0
2015-07-14 12:10:00,64.18,64.2,64.15,64.16,8600.0,64.18,64.2,64.15,64.16,8600.0
2015-07-14 12:20:00,64.16,64.22,64.15,64.2,10450.0,64.16,64.22,64.15,64.2,10450.0
2015-07-14 12:30:00,64.2,64.25,64.18,64.24,6550.0,64.2,64.25,64.18,64.24,6550.0
2015-07-14 12:40:00,64.24,64.29,64.08,64.11,77608.0,64.24,64.29,64.08,64.11,77608.0
2015-07-14 12:50:00,64.09,64.1,63.99,64.0,9609.0,64.09,64.1,63.99,64.0,9609.0
2015-07-14 13:00:00,63.97,64.12,63.94,64.11,16448.0,63.97,64.12,63.94,64.11,16448.0
2015-07-14 13:10:00,64.11,64.19,64.1,64.14,12751.0,64.11,64.19,64.1,64.14,12751.0
2015-07-14 13:20:00,64.14,64.2,64.1,64.18,11796.0,64.14,64.2,64.1,64.18,11796.0
2015-07-14 13:30:00,64.17,64.19,64.1,64.13,43070.0,64.17,64.19,64.1,64.13,43070.0
2015-07-14 13:40:00,64.12,64.14,64.07,64.09,16450.0,64.12,64.14,64.07,64.09,16450.0
2015-07-14 13:50:00,64.09,64.14,64.06,64.08,16753.0,64.09,64.14,64.06,64.08,16753.0
2015-07-14 14:00:00,64.06,64.08,63.97,64.06,17996.0,64.06,64.08,63.97,64.06,17996.0
2015-07-14 14:10:00,64.06,64.07,63.98,64.0,6764.0,64.06,64.07,63.98,64.0,6764.0
2015-07-14 14:20:00,64.0,64.0,63.9,63.92,47923.0,64.0,64.0,63.9,63.92,47923.0
2015-07-14 14:30:00,63.92,63.98,63.9,63.9,12501.0,63.92,63.98,63.9,63.9,12501.0
2015-07-14 14:40:00,63.9,63.94,63.68,63.68,20957.0,63.9,63.94,63.68,63.68,20957.0
2015-07-14 14:50:00,63.69,63.86,63.69,63.81,24889.0,63.69,63.86,63.69,63.81,24889.0
2015-07-14 15:00:00,63.83,63.9,63.8,63.88,12097.0,63.83,63.9,63.8,63.88,12097.0
2015-07-14 15:10:00,63.88,63.9,63.84,63.85,15912.0,63.88,63.9,63.84,63.85,15912.0
2015-07-14 15:20:00,63.84,63.84,63.75,63.82,23529.0,63.84,63.84,63.75,63.82,23529.0
2015-07-14 15:30:00,63.85,63.88,63.78,63.82,19403.0,63.85,63.88,63.78,63.82,19403.0
2015-07-14 15:40:00,63.82,63.87,63.81,63.85,32168.0,63.82,63.87,63.81,63.85,32168.0
2015-07-14 15:50:00,63.85,63.93,63.8,63.92,90148.0,63.85,63.93,63.8,63.92,90148.0
2015-07-15 09:30:00,63.77,63.99,63.61,63.92,23568.0,63.77,63.99,63.61,63.92,23568.0
2015-07-15 09:40:00,63.92,64.1,63.74,63.89,76721.0,63.92,64.1,63.74,63.89,76721.0
2015-07-15 09:50:00,63.93,64.02,63.73,63.81,83806.0,63.93,64.02,63.73,63.81,83806.0
2015-07-15 10:00:00,63.78,63.9,63.59,63.9,21900.0,63.78,63.9,63.59,63.9,21900.0
2015-07-15 10:10:00,63.87,64.06,63.84,64.01,28554.0,63.87,64.06,63.84,64.01,28554.0
2015-07-15 10:20:00,64.01,64.01,63.87,63.97,21334.0,64.01,64.01,63.87,63.97,21334.0
2015-07-15 10:30:00,64.0,64.0,63.83,63.91,11588.0,64.0,64.0,63.83,63.91,11588.0
2015-07-15 10:40:00,63.95,63.95,63.79,63.85,17025.0,63.95,63.95,63.79,63.85,17025.0
2015-07-15 10:50:00,63.86,63.93,63.83,63.88,18501.0,63.86,63.93,63.83,63.88,18501.0
2015-07-15 11:00:00,63.86,63.94,63.76,63.9,20298.0,63.86,63.94,63.76,63.9,20298.0
2015-07-15 11:10:00,63.93,63.93,63.84,63.89,15773.0,63.93,63.93,63.84,63.89,15773.0
2015-07-15 11:20:00,63.87,63.96,63.77,63.79,21566.0,63.87,63.96,63.77,63.79,21566.0
2015-07-15 11:30:00,63.82,63.82,63.65,63.72,18840.0,63.82,63.82,63.65,63.72,18840.0
2015-07-15 11:40:00,63.75,63.93,63.71,63.74,9070.0,63.75,63.93,63.71,63.74,9070.0
2015-07-15 11:50:00,63.71,63.81,63.7,63.76,31747.0,63.71,63.81,63.7,63.76,31747.0
2015-07-15 12:00:00,63.75,63.9,63.72,63.81,6893.0,63.75,63.9,63.72,63.81,6893.0
2015-07-15 12:10:00,63.8,63.81,63.7,63.78,11626.0,63.8,63.81,63.7,63.78,11626.0
2015-07-15 12:20:00,63.78,63.8,63.62,63.66,25300.0,63.78,63.8,63.62,63.66,25300.0
2015-07-15 12:30:00,63.67,63.69,63.55,63.65,24503.0,63.67,63.69,63.55,63.65,24503.0
2015-07-15 12:40:00,63.67,63.69,63.59,63.62,41850.0,63.67,63.69,63.59,63.62,41850.0
2015-07-15 12:50:00,63.62,63.62,63.45,63.51,21315.0,63.62,63.62,63.45,63.51,21315.0
2015-07-15 13:00:00,63.51,63.56,63.48,63.56,21515.0,63.51,63.56,63.48,63.56,21515.0
2015-07-15 13:10:00,63.55,63.72,63.51,63.62,35434.0,63.55,63.72,63.51,63.62,35434.0
2015-07-15 13:20:00,63.65,63.76,63.59,63.69,28669.0,63.65,63.76,63.59,63.69,28669.0
2015-07-15 13:30:00,63.7,63.72,63.57,63.62,23931.0,63.7,63.72,63.57,63.62,23931.0
2015-07-15 13:40:00,63.62,63.66,63.55,63.62,21102.0,63.62,63.66,63.55,63.62,21102.0
2015-07-15 13:50:00,63.62,63.67,63.6,63.67,9950.0,63.62,63.67,63.6,63.67,9950.0
2015-07-15 14:00:00,63.65,63.7,63.63,63.7,10734.0,63.65,63.7,63.63,63.7,10734.0
2015-07-15 14:10:00,63.69,63.75,63.65,63.71,17380.0,63.69,63.75,63.65,63.71,17380.0
2015-07-15 14:20:00,63.68,63.69,63.62,63.64,11900.0,63.68,63.69,63.62,63.64,11900.0
2015-07-15 14:30:00,63.66,63.69,63.61,63.65,50233.0,63.66,63.69,63.61,63.65,50233.0
2015-07-15 14:40:00,63.65,63.71,63.42,63.54,55402.0,63.65,63.71,63.42,63.54,55402.0
2015-07-15 14:50:00,63.5,63.53,63.39,63.39,41296.0,63.5,63.53,63.39,63.39,41296.0
2015-07-15 15:00:00,63.38,63.48,63.31,63.4,73328.0,63.38,63.48,63.31,63.4,73328.0
2015-07-15 15:10:00,63.4,63.57,63.4,63.54,74889.0,63.4,63.57,63.4,63.54,74889.0
2015-07-15 15:20:00,63.55,63.56,63.44,63.45,52379.0,63.55,63.56,63.44,63.45,52379.0
2015-07-15 15:30:00,63.45,63.5,63.43,63.46,42607.0,63.45,63.5,63.43,63.46,42607.0
2015-07-15 15:40:00,63.45,63.48,63.39,63.4,72146.0,63.45,63.48,63.39,63.4,72146.0
2015-07-15 15:50:00,63.4,63.47,63.36,63.41,111606.0,63.4,63.47,63.36,63.41,111606.0
2015-07-16 09:30:00,63.31,63.57,62.28,62.51,140300.0,63.31,63.57,62.28,62.51,140300.0
2015-07-16 09:40:00,62.44,62.86,62.41,62.84,37000.0,62.44,62.86,62.41,62.84,37000.0
2015-07-16 09:50:00,62.88,63.19,62.78,63.15,26550.0,62.88,63.19,62.78,63.15,26550.0
2015-07-16 10:00:00,63.14,63.16,62.73,63.01,104615.0,63.14,63.16,62.73,63.01,104615.0
2015-07-16 10:10:00,63.04,63.05,62.84,62.91,33184.0,63.04,63.05,62.84,62.91,33184.0
2015-07-16 10:20:00,62.91,62.91,62.76,62.87,51287.0,62.91,62.91,62.76,62.87,51287.0
2015-07-16 10:30:00,62.88,62.91,62.62,62.66,29200.0,62.88,62.91,62.62,62.66,29200.0
2015-07-16 10:40:00,62.64,62.71,62.57,62.63,22874.0,62.64,62.71,62.57,62.63,22874.0
2015-07-16 10:50:00,62.65,62.91,62.65,62.87,36725.0,62.65,62.91,62.65,62.87,36725.0
2015-07-16 11:00:00,62.86,63.01,62.77,62.9,66662.0,62.86,63.01,62.77,62.9,66662.0
2015-07-16 11:10:00,62.88,63.12,62.88,63.03,33325.0,62.88,63.12,62.88,63.03,33325.0
2015-07-16 11:20:00,63.04,63.2,63.0,63.12,20456.0,63.04,63.2,63.0,63.12,20456.0
2015-07-16 11:30:00,63.14,63.19,63.05,63.05,15650.0,63.14,63.19,63.05,63.05,15650.0
2015-07-16 11:40:00,63.05,63.09,62.98,63.03,16901.0,63.05,63.09,62.98,63.03,16901.0
2015-07-16 11:50:00,63.0,63.01,62.9,62.92,15902.0,63.0,63.01,62.9,62.92,15902.0
2015-07-16 12:00:00,62.92,62.97,62.8,62.87,18727.0,62.92,62.97,62.8,62.87,18727.0
2015-07-16 12:10:00,62.88,62.94,62.85,62.93,17901.0,62.88,62.94,62.85,62.93,17901.0
2015-07-16 12:20:00,62.92,62.97,62.84,62.87,12862.0,62.92,62.97,62.84,62.87,12862.0
2015-07-16 12:30:00,62.88,62.94,62.85,62.93,16578.0,62.88,62.94,62.85,62.93,16578.0
2015-07-16 12:40:00,62.92,62.99,62.89,62.9,56030.0,62.92,62.99,62.89,62.9,56030.0
2015-07-16 12:50:00,62.88,63.04,62.86,63.02,25594.0,62.88,63.04,62.86,63.02,25594.0
2015-07-16 13:00:00,63.01,63.13,62.98,63.06,34626.0,63.01,63.13,62.98,63.06,34626.0
2015-07-16 13:10:00,63.06,63.19,63.03,63.18,22567.0,63.06,63.19,63.03,63.18,22567.0
2015-07-16 13:20:00,63.18,63.18,63.02,63.12,24031.0,63.18,63.18,63.02,63.12,24031.0
2015-07-16 13:30:00,63.12,63.22,63.1,63.11,16300.0,63.12,63.22,63.1,63.11,16300.0
2015-07-16 13:40:00,63.11,63.11,62.89,62.9,46822.0,63.11,63.11,62.89,62.9,46822.0
2015-07-16 13:50:00,62.91,62.91,62.77,62.77,26852.0,62.91,62.91,62.77,62.77,26852.0
2015-07-16 14:00:00,62.77,62.97,62.77,62.85,9883.0,62.77,62.97,62.77,62.85,9883.0
2015-07-16 14:10:00,62.85,62.95,62.85,62.9,17933.0,62.85,62.95,62.85,62.9,17933.0
2015-07-16 14:20:00,62.91,62.94,62.87,62.88,7900.0,62.91,62.94,62.87,62.88,7900.0
2015-07-16 14:30:00,62.91,63.05,62.91,63.02,11280.0,62.91,63.05,62.91,63.02,11280.0
2015-07-16 14:40:00,63.02,63.03,62.94,62.97,16549.0,63.02,63.03,62.94,62.97,16549.0
2015-07-16 14:50:00,62.96,62.98,62.92,62.96,15789.0,62.96,62.98,62.92,62.96,15789.0
2015-07-16 15:00:00,62.97,63.01,62.93,62.94,17132.0,62.97,63.01,62.93,62.94,17132.0
2015-07-16 15:10:00,62.93,62.99,62.87,62.9,18830.0,62.93,62.99,62.87,62.9,18830.0
2015-07-16 15:20:00,62.89,62.97,62.86,62.88,12632.0,62.89,62.97,62.86,62.88,12632.0
2015-07-16 15:30:00,62.88,62.93,62.85,62.89,23859.0,62.88,62.93,62.85,62.89,23859.0
2015-07-16 15:40:00,62.86,62.86,62.69,62.7,32622.0,62.86,62.86,62.69,62.7,32622.0
2015-07-16 15:50:00,62.69,62.83,62.67,62.83,72549.0,62.69,62.83,62.67,62.83,72549.0
2015-07-17 09:30:00,62.9,62.9,62.5,62.77,25176.0,62.9,62.9,62.5,62.77,25176.0
2015-07-17 09:40:00,62.78,62.88,62.5,62.55,20064.0,62.78,62.88,62.5,62.55,20064.0
2015-07-17 09:50:00,62.58,62.74,62.52,62.58,22675.0,62.58,62.74,62.52,62.58,22675.0
2015-07-17 10:00:00,62.56,62.6,62.45,62.5,72378.0,62.56,62.6,62.45,62.5,72378.0
2015-07-17 10:10:00,62.5,62.66,62.49,62.52,18445.0,62.5,62.66,62.49,62.52,18445.0
2015-07-17 10:20:00,62.5,62.53,62.37,62.52,42623.0,62.5,62.53,62.37,62.52,42623.0
2015-07-17 10:30:00,62.49,62.56,62.48,62.5,14850.0,62.49,62.56,62.48,62.5,14850.0
2015-07-17 10:40:00,62.49,62.52,62.38,62.43,29400.0,62.49,62.52,62.38,62.43,29400.0
2015-07-17 10:50:00,62.41,62.47,62.3,62.4,43877.0,62.41,62.47,62.3,62.4,43877.0
2015-07-17 11:00:00,62.4,62.41,62.26,62.28,12363.0,62.4,62.41,62.26,62.28,12363.0
2015-07-17 11:10:00,62.3,62.32,62.25,62.28,10666.0,62.3,62.32,62.25,62.28,10666.0
2015-07-17 11:20:00,62.28,62.34,62.28,62.34,7980.0,62.28,62.34,62.28,62.34,7980.0
2015-07-17 11:30:00,62.35,62.49,62.35,62.49,15775.0,62.35,62.49,62.35,62.49,15775.0
2015-07-17 11:40:00,62.49,62.61,62.48,62.59,13668.0,62.49,62.61,62.48,62.59,13668.0
2015-07-17 11:50:00,62.6,62.75,62.53,62.69,38166.0,62.6,62.75,62.53,62.69,38166.0
2015-07-17 12:00:00,62.68,62.7,62.56,62.65,22305.0,62.68,62.7,62.56,62.65,22305.0
2015-07-17 12:10:00,62.66,62.74,62.64,62.7,24309.0,62.66,62.74,62.64,62.7,24309.0
2015-07-17 12:20:00,62.71,62.79,62.67,62.79,14845.0,62.71,62.79,62.67,62.79,14845.0
2015-07-17 12:30:00,62.77,62.83,62.68,62.75,14667.0,62.77,62.83,62.68,62.75,14667.0
2015-07-17 12:40:00,62.75,62.75,62.63,62.72,36524.0,62.75,62.75,62.63,62.72,36524.0
2015-07-17 12:50:00,62.73,62.82,62.68,62.69,12500.0,62.73,62.82,62.68,62.69,12500.0
2015-07-17 13:00:00,62.71,62.79,62.69,62.72,12668.0,62.71,62.79,62.69,62.72,12668.0
2015-07-17 13:10:00,62.69,62.72,62.68,62.71,14300.0,62.69,62.72,62.68,62.71,14300.0
2015-07-17 13:20:00,62.71,62.75,62.69,62.71,13567.0,62.71,62.75,62.69,62.71,13567.0
2015-07-17 13:30:00,62.72,62.72,62.6,62.6,10200.0,62.72,62.72,62.6,62.6,10200.0
2015-07-17 13:40:00,62.6,62.73,62.56,62.71,23681.0,62.6,62.73,62.56,62.71,23681.0
2015-07-17 13:50:00,62.7,62.75,62.55,62.55,32290.0,62.7,62.75,62.55,62.55,32290.0
2015-07-17 14:00:00,62.55,62.6,62.44,62.59,17541.0,62.55,62.6,62.44,62.59,17541.0
2015-07-17 14:10:00,62.61,62.66,62.52,62.65,13705.0,62.61,62.66,62.52,62.65,13705.0
2015-07-17 14:20:00,62.68,62.76,62.65,62.76,15728.0,62.68,62.76,62.65,62.76,15728.0
2015-07-17 14:30:00,62.78,62.83,62.72,62.82,22187.0,62.78,62.83,62.72,62.82,22187.0
2015-07-17 14:40:00,62.82,62.85,62.78,62.79,24847.0,62.82,62.85,62.78,62.79,24847.0
2015-07-17 14:50:00,62.81,62.86,62.78,62.81,22090.0,62.81,62.86,62.78,62.81,22090.0
2015-07-17 15:00:00,62.8,62.83,62.77,62.79,20510.0,62.8,62.83,62.77,62.79,20510.0
2015-07-17 15:10:00,62.79,62.98,62.57,62.74,145826.0,62.79,62.98,62.57,62.74,145826.0
2015-07-17 15:20:00,62.74,62.83,62.73,62.82,39643.0,62.74,62.83,62.73,62.82,39643.0
2015-07-17 15:30:00,62.81,62.87,62.78,62.86,38306.0,62.81,62.87,62.78,62.86,38306.0
2015-07-17 15:40:00,62.87,63.17,62.86,63.15,108737.0,62.87,63.17,62.86,63.15,108737.0
2015-07-17 15:50:00,63.14,63.15,62.91,62.94,108631.0,63.14,63.15,62.91,62.94,108631.0
2015-07-20 09:30:00,62.9,63.33,62.88,63.24,27319.0,62.9,63.33,62.88,63.24,27319.0
2015-07-20 09:40:00,63.25,63.41,63.19,63.29,62372.0,63.25,63.41,63.19,63.29,62372.0
2015-07-20 09:50:00,63.29,63.31,63.07,63.07,11150.0,63.29,63.31,63.07,63.07,11150.0
2015-07-20 10:00:00,63.07,63.07,62.83,62.89,8746.0,63.07,63.07,62.83,62.89,8746.0
2015-07-20 10:10:00,62.92,63.12,62.9,62.94,5150.0,62.92,63.12,62.9,62.94,5150.0
2015-07-20 10:20:00,62.78,63.21,62.77,63.18,24611.0,62.78,63.21,62.77,63.18,24611.0
2015-07-20 10:30:00,63.16,63.2,63.02,63.07,8285.0,63.16,63.2,63.02,63.07,8285.0
2015-07-20 10:40:00,63.07,63.2,62.94,62.96,8100.0,63.07,63.2,62.94,62.96,8100.0
2015-07-20 10:50:00,62.96,63.04,62.95,63.0,8060.0,62.96,63.04,62.95,63.0,8060.0
2015-07-20 11:00:00,63.01,63.18,63.01,63.16,10100.0,63.01,63.18,63.01,63.16,10100.0
2015-07-20 11:10:00,63.15,63.18,63.09,63.1,12367.0,63.15,63.18,63.09,63.1,12367.0
2015-07-20 11:20:00,63.1,63.1,62.97,63.0,6500.0,63.1,63.1,62.97,63.0,6500.0
2015-07-20 11:30:00,63.0,63.15,62.99,63.14,21266.0,63.0,63.15,62.99,63.14,21266.0
2015-07-20 11:40:00,63.15,63.23,63.09,63.21,36586.0,63.15,63.23,63.09,63.21,36586.0
2015-07-20 11:50:00,63.21,63.22,63.12,63.19,12508.0,63.21,63.22,63.12,63.19,12508.0
2015-07-20 12:00:00,63.19,63.21,63.14,63.17,14558.0,63.19,63.21,63.14,63.17,14558.0
2015-07-20 12:10:00,63.15,63.24,63.15,63.16,41871.0,63.15,63.24,63.15,63.16,41871.0
2015-07-20 12:20:00,63.17,63.2,63.11,63.16,22522.0,63.17,63.2,63.11,63.16,22522.0
2015-07-20 12:30:00,63.14,63.19,63.13,63.13,5660.0,63.14,63.19,63.13,63.13,5660.0
2015-07-20 12:40:00,63.18,63.19,63.14,63.17,11154.0,63.18,63.19,63.14,63.17,11154.0
2015-07-20 12:50:00,63.17,63.19,63.15,63.17,8342.0,63.17,63.19,63.15,63.17,8342.0
2015-07-20 13:00:00,63.18,63.23,63.17,63.23,18028.0,63.18,63.23,63.17,63.23,18028.0
2015-07-20 13:10:00,63.22,63.45,63.21,63.45,31227.0,63.22,63.45,63.21,63.45,31227.0
2015-07-20 13:20:00,63.42,63.49,63.4,63.45,19437.0,63.42,63.49,63.4,63.45,19437.0
2015-07-20 13:30:00,63.47,63.56,63.43,63.46,29355.0,63.47,63.56,63.43,63.46,29355.0
2015-07-20 13:40:00,63.44,63.56,63.39,63.55,22519.0,63.44,63.56,63.39,63.55,22519.0
2015-07-20 13:50:00,63.57,63.66,63.55,63.62,22585.0,63.57,63.66,63.55,63.62,22585.0
2015-07-20 14:00:00,63.62,63.69,63.56,63.68,18029.0,63.62,63.69,63.56,63.68,18029.0
2015-07-20 14:10:00,63.69,63.73,63.56,63.56,25282.0,63.69,63.73,63.56,63.56,25282.0
2015-07-20 14:20:00,63.54,63.58,63.51,63.56,16327.0,63.54,63.58,63.51,63.56,16327.0
2015-07-20 14:30:00,63.56,63.6,63.51,63.52,13740.0,63.56,63.6,63.51,63.52,13740.0
2015-07-20 14:40:00,63.52,63.55,63.49,63.5,7700.0,63.52,63.55,63.49,63.5,7700.0
2015-07-20 14:50:00,63.5,63.52,63.47,63.47,7578.0,63.5,63.52,63.47,63.47,7578.0
2015-07-20 15:00:00,63.5,63.5,63.45,63.47,14205.0,63.5,63.5,63.45,63.47,14205.0
2015-07-20 15:10:00,63.49,63.56,63.48,63.54,20857.0,63.49,63.56,63.48,63.54,20857.0
2015-07-20 15:20:00,63.55,63.55,63.5,63.55,21010.0,63.55,63.55,63.5,63.55,21010.0
2015-07-20 15:30:00,63.55,63.55,63.43,63.43,25858.0,63.55,63.55,63.43,63.43,25858.0
2015-07-20 15:40:00,63.44,63.47,63.31,63.33,25688.0,63.44,63.47,63.31,63.33,25688.0
2015-07-20 15:50:00,63.33,63.39,63.25,63.36,92706.0,63.33,63.39,63.25,63.36,92706.0
2015-07-21 09:30:00,63.43,63.74,62.91,63.58,58696.0,63.43,63.74,62.91,63.58,58696.0
2015-07-21 09:40:00,63.56,63.56,63.32,63.48,17500.0,63.56,63.56,63.32,63.48,17500.0
2015-07-21 09:50:00,63.5,63.6,63.39,63.55,5336.0,63.5,63.6,63.39,63.55,5336.0
2015-07-21 10:00:00,63.55,63.55,63.17,63.17,9959.0,63.55,63.55,63.17,63.17,9959.0
2015-07-21 10:10:00,63.18,63.3,63.07,63.26,26443.0,63.18,63.3,63.07,63.26,26443.0
2015-07-21 10:20:00,63.25,63.25,62.97,62.98,6053.0,63.25,63.25,62.97,62.98,6053.0
2015-07-21 10:30:00,62.98,63.02,62.94,62.96,7863.0,62.98,63.02,62.94,62.96,7863.0
2015-07-21 10:40:00,62.93,62.93,62.76,62.77,15459.0,62.93,62.93,62.76,62.77,15459.0
2015-07-21 10:50:00,62.76,62.77,62.51,62.62,44117.0,62.76,62.77,62.51,62.62,44117.0
2015-07-21 11:00:00,62.64,62.69,62.43,62.46,22360.0,62.64,62.69,62.43,62.46,22360.0
2015-07-21 11:10:00,62.43,62.49,62.34,62.45,124782.0,62.43,62.49,62.34,62.45,124782.0
2015-07-21 11:20:00,62.46,62.58,62.46,62.55,23293.0,62.46,62.58,62.46,62.55,23293.0
2015-07-21 11:30:00,62.55,62.65,62.53,62.58,12202.0,62.55,62.65,62.53,62.58,12202.0
2015-07-21 11:40:00,62.57,62.58,62.46,62.58,13500.0,62.57,62.58,62.46,62.58,13500.0
2015-07-21 11:50:00,62.57,62.6,62.54,62.6,8188.0,62.57,62.6,62.54,62.6,8188.0
2015-07-21 12:00:00,62.59,62.69,62.57,62.64,27137.0,62.59,62.69,62.57,62.64,27137.0
2015-07-21 12:10:00,62.65,62.69,62.52,62.52,14142.0,62.65,62.69,62.52,62.52,14142.0
2015-07-21 12:20:00,62.54,62.65,62.51,62.65,7192.0,62.54,62.65,62.51,62.65,7192.0
2015-07-21 12:30:00,62.65,62.66,62.6,62.63,6635.0,62.65,62.66,62.6,62.63,6635.0
2015-07-21 12:40:00,62.63,62.65,62.55,62.59,25597.0,62.63,62.65,62.55,62.59,25597.0
2015-07-21 12:50:00,62.6,62.6,62.51,62.55,15900.0,62.6,62.6,62.51,62.55,15900.0
2015-07-21 13:00:00,62.55,62.7,62.54,62.69,18158.0,62.55,62.7,62.54,62.69,18158.0
2015-07-21 13:10:00,62.72,62.84,62.71,62.79,12995.0,62.72,62.84,62.71,62.79,12995.0
2015-07-21 13:20:00,62.79,62.79,62.74,62.77,11200.0,62.79,62.79,62.74,62.77,11200.0
2015-07-21 13:30:00,62.76,62.8,62.69,62.8,17720.0,62.76,62.8,62.69,62.8,17720.0
2015-07-21 13:40:00,62.79,62.8,62.76,62.8,8298.0,62.79,62.8,62.76,62.8,8298.0
2015-07-21 13:50:00,62.79,62.86,62.74,62.83,29811.0,62.79,62.86,62.74,62.83,29811.0
2015-07-21 14:00:00,62.82,62.87,62.76,62.86,34160.0,62.82,62.87,62.76,62.86,34160.0
2015-07-21 14:10:00,62.85,62.9,62.8,62.9,37243.0,62.85,62.9,62.8,62.9,37243.0
2015-07-21 14:20:00,62.91,62.96,62.9,62.93,11648.0,62.91,62.96,62.9,62.93,11648.0
2015-07-21 14:30:00,62.94,63.13,62.9,63.04,60235.0,62.94,63.13,62.9,63.04,60235.0
2015-07-21 14:40:00,63.02,63.05,62.8,62.87,26850.0,63.02,63.05,62.8,62.87,26850.0
2015-07-21 14:50:00,62.83,62.86,62.79,62.81,18811.0,62.83,62.86,62.79,62.81,18811.0
2015-07-21 15:00:00,62.79,62.97,62.79,62.95,56266.0,62.79,62.97,62.79,62.95,56266.0
2015-07-21 15:10:00,62.95,62.95,62.78,62.82,37391.0,62.95,62.95,62.78,62.82,37391.0
2015-07-21 15:20:00,62.81,62.87,62.77,62.81,30345.0,62.81,62.87,62.77,62.81,30345.0
2015-07-21 15:30:00,62.81,62.89,62.79,62.84,37961.0,62.81,62.89,62.79,62.84,37961.0
2015-07-21 15:40:00,62.83,62.91,62.79,62.88,32238.0,62.83,62.91,62.79,62.88,32238.0
2015-07-21 15:50:00,62.88,62.89,62.73,62.76,173588.0,62.88,62.89,62.73,62.76,173588.0
2015-07-22 09:30:00,62.45,62.77,62.45,62.57,55224.0,62.45,62.77,62.45,62.57,55224.0
2015-07-22 09:40:00,62.55,62.74,62.4,62.67,90246.0,62.55,62.74,62.4,62.67,90246.0
2015-07-22 09:50:00,62.68,62.7,62.58,62.6,45692.0,62.68,62.7,62.58,62.6,45692.0
2015-07-22 10:00:00,62.58,62.71,62.57,62.7,27276.0,62.58,62.71,62.57,62.7,27276.0
2015-07-22 10:10:00,62.72,62.84,62.65,62.82,74850.0,62.72,62.84,62.65,62.82,74850.0
2015-07-22 10:20:00,62.85,63.07,62.82,62.95,138410.0,62.85,63.07,62.82,62.95,138410.0
2015-07-22 10:30:00,62.98,63.07,62.94,62.94,19482.0,62.98,63.07,62.94,62.94,19482.0
2015-07-22 10:40:00,62.96,62.96,62.75,62.85,62125.0,62.96,62.96,62.75,62.85,62125.0
2015-07-22 10:50:00,62.83,62.9,62.78,62.79,29172.0,62.83,62.9,62.78,62.79,29172.0
2015-07-22 11:00:00,62.77,62.8,62.48,62.51,21591.0,62.77,62.8,62.48,62.51,21591.0
2015-07-22 11:10:00,62.52,62.53,62.37,62.38,14074.0,62.52,62.53,62.37,62.38,14074.0
2015-07-22 11:20:00,62.42,62.42,62.22,62.25,30034.0,62.42,62.42,62.22,62.25,30034.0
2015-07-22 11:30:00,62.28,62.86,62.25,62.5,65838.0,62.28,62.86,62.25,62.5,65838.0
2015-07-22 11:40:00,62.48,62.69,62.48,62.58,10230.0,62.48,62.69,62.48,62.58,10230.0
2015-07-22 11:50:00,62.54,62.7,62.42,62.59,22275.0,62.54,62.7,62.42,62.59,22275.0
2015-07-22 12:00:00,62.61,62.71,62.61,62.66,6500.0,62.61,62.71,62.61,62.66,6500.0
2015-07-22 12:10:00,62.64,62.72,62.53,62.53,4385.0,62.64,62.72,62.53,62.53,4385.0
2015-07-22 12:20:00,62.52,62.64,62.47,62.58,13650.0,62.52,62.64,62.47,62.58,13650.0
2015-07-22 12:30:00,62.52,62.64,62.51,62.64,11381.0,62.52,62.64,62.51,62.64,11381.0
2015-07-22 12:40:00,62.6,62.69,62.6,62.66,10700.0,62.6,62.69,62.6,62.66,10700.0
2015-07-22 12:50:00,62.64,62.74,62.61,62.68,12780.0,62.64,62.74,62.61,62.68,12780.0
2015-07-22 13:00:00,62.69,62.72,62.61,62.66,20139.0,62.69,62.72,62.61,62.66,20139.0
2015-07-22 13:10:00,62.68,62.77,62.66,62.74,21082.0,62.68,62.77,62.66,62.74,21082.0
2015-07-22 13:20:00,62.73,62.81,62.72,62.81,11883.0,62.73,62.81,62.72,62.81,11883.0
2015-07-22 13:30:00,62.81,62.82,62.65,62.7,21468.0,62.81,62.82,62.65,62.7,21468.0
2015-07-22 13:40:00,62.72,62.78,62.7,62.75,17922.0,62.72,62.78,62.7,62.75,17922.0
2015-07-22 13:50:00,62.75,62.78,62.72,62.75,24903.0,62.75,62.78,62.72,62.75,24903.0
2015-07-22 14:00:00,62.75,62.82,62.73,62.82,32141.0,62.75,62.82,62.73,62.82,32141.0
2015-07-22 14:10:00,62.83,63.04,62.81,63.04,32939.0,62.83,63.04,62.81,63.04,32939.0
2015-07-22 14:20:00,63.04,63.18,63.03,63.18,22727.0,63.04,63.18,63.03,63.18,22727.0
2015-07-22 14:30:00,63.18,63.28,63.09,63.12,50912.0,63.18,63.28,63.09,63.12,50912.0
2015-07-22 14:40:00,63.12,63.13,62.95,63.01,21867.0,63.12,63.13,62.95,63.01,21867.0
2015-07-22 14:50:00,63.02,63.07,63.01,63.02,17041.0,63.02,63.07,63.01,63.02,17041.0
2015-07-22 15:00:00,63.02,63.02,62.94,62.96,21125.0,63.02,63.02,62.94,62.96,21125.0
2015-07-22 15:10:00,62.96,62.99,62.94,62.97,14223.0,62.96,62.99,62.94,62.97,14223.0
2015-07-22 15:20:00,62.97,62.98,62.89,62.93,19456.0,62.97,62.98,62.89,62.93,19456.0
2015-07-22 15:30:00,62.92,63.04,62.92,62.95,30991.0,62.92,63.04,62.92,62.95,30991.0
2015-07-22 15:40:00,62.95,62.95,62.83,62.92,52286.0,62.95,62.95,62.83,62.92,52286.0
2015-07-22 15:50:00,62.92,63.02,62.81,62.86,147579.0,62.92,63.02,62.81,62.86,147579.0
2015-07-23 09:30:00,63.29,63.97,63.01,63.89,141956.0,63.29,63.97,63.01,63.89,141956.0
2015-07-23 09:40:00,63.88,63.9,63.32,63.64,55207.0,63.88,63.9,63.32,63.64,55207.0
2015-07-23 09:50:00,63.71,64.16,63.57,64.1,113562.0,63.71,64.16,63.57,64.1,113562.0
2015-07-23 10:00:00,64.14,64.82,64.13,64.3,145111.0,64.14,64.82,64.13,64.3,145111.0
2015-07-23 10:10:00,64.3,64.43,64.05,64.3,57304.0,64.3,64.43,64.05,64.3,57304.0
2015-07-23 10:20:00,64.33,64.38,64.09,64.19,40547.0,64.33,64.38,64.09,64.19,40547.0
2015-07-23 10:30:00,64.2,64.2,64.05,64.05,34698.0,64.2,64.2,64.05,64.05,34698.0
2015-07-23 10:40:00,64.06,64.18,64.04,64.1,27120.0,64.06,64.18,64.04,64.1,27120.0
2015-07-23 10:50:00,64.09,64.09,63.9,64.01,39763.0,64.09,64.09,63.9,64.01,39763.0
2015-07-23 11:00:00,63.95,64.06,63.91,63.93,14750.0,63.95,64.06,63.91,63.93,14750.0
2015-07-23 11:10:00,63.99,63.99,63.73,63.85,19200.0,63.99,63.99,63.73,63.85,19200.0
2015-07-23 11:20:00,63.9,63.96,63.85,63.96,10700.0,63.9,63.96,63.85,63.96,10700.0
2015-07-23 11:30:00,63.89,63.96,63.66,63.68,220135.0,63.89,63.96,63.66,63.68,220135.0
2015-07-23 11:40:00,63.72,63.76,63.54,63.73,16488.0,63.72,63.76,63.54,63.73,16488.0
2015-07-23 11:50:00,63.72,63.75,63.44,63.59,17724.0,63.72,63.75,63.44,63.59,17724.0
2015-07-23 12:00:00,63.59,63.59,63.39,63.42,108200.0,63.59,63.59,63.39,63.42,108200.0
2015-07-23 12:10:00,63.5,63.6,63.39,63.46,16980.0,63.5,63.6,63.39,63.46,16980.0
2015-07-23 12:20:00,63.38,63.43,63.22,63.25,12599.0,63.38,63.43,63.22,63.25,12599.0
2015-07-23 12:30:00,63.22,63.47,63.17,63.47,9439.0,63.22,63.47,63.17,63.47,9439.0
2015-07-23 12:40:00,63.43,63.48,63.39,63.48,5300.0,63.43,63.48,63.39,63.48,5300.0
2015-07-23 12:50:00,63.49,63.68,63.48,63.66,6970.0,63.49,63.68,63.48,63.66,6970.0
2015-07-23 13:00:00,63.66,63.67,63.6,63.62,10384.0,63.66,63.67,63.6,63.62,10384.0
2015-07-23 13:10:00,63.62,63.63,63.48,63.51,7354.0,63.62,63.63,63.48,63.51,7354.0
2015-07-23 13:20:00,63.51,63.54,63.44,63.48,4859.0,63.51,63.54,63.44,63.48,4859.0
2015-07-23 13:30:00,63.49,63.58,63.47,63.49,10713.0,63.49,63.58,63.47,63.49,10713.0
2015-07-23 13:40:00,63.5,63.54,63.39,63.4,24776.0,63.5,63.54,63.39,63.4,24776.0
2015-07-23 13:50:00,63.4,63.41,63.28,63.29,18326.0,63.4,63.41,63.28,63.29,18326.0
2015-07-23 14:00:00,63.27,63.3,63.12,63.14,16705.0,63.27,63.3,63.12,63.14,16705.0
2015-07-23 14:10:00,63.14,63.15,63.08,63.08,11000.0,63.14,63.15,63.08,63.08,11000.0
2015-07-23 14:20:00,63.06,63.1,62.88,62.92,16168.0,63.06,63.1,62.88,62.92,16168.0
2015-07-23 14:30:00,62.91,62.97,62.84,62.85,22292.0,62.91,62.97,62.84,62.85,22292.0
2015-07-23 14:40:00,62.86,62.86,62.68,62.69,15182.0,62.86,62.86,62.68,62.69,15182.0
2015-07-23 14:50:00,62.69,62.7,62.4,62.47,63295.0,62.69,62.7,62.4,62.47,63295.0
2015-07-23 15:00:00,62.46,62.48,62.29,62.32,61592.0,62.46,62.48,62.29,62.32,61592.0
2015-07-23 15:10:00,62.32,62.33,62.22,62.23,42744.0,62.32,62.33,62.22,62.23,42744.0
2015-07-23 15:20:00,62.22,62.25,62.11,62.14,64910.0,62.22,62.25,62.11,62.14,64910.0
2015-07-23 15:30:00,62.14,62.22,62.07,62.09,63053.0,62.14,62.22,62.07,62.09,63053.0
2015-07-23 15:40:00,62.09,62.13,61.91,62.02,107142.0,62.09,62.13,61.91,62.02,107142.0
2015-07-23 15:50:00,62.05,62.08,61.9,61.98,130301.0,62.05,62.08,61.9,61.98,130301.0
2015-07-24 09:30:00,62.07,62.75,61.55,61.95,45812.0,62.07,62.75,61.55,61.95,45812.0
2015-07-24 09:40:00,61.81,62.16,61.8,62.02,66061.0,61.81,62.16,61.8,62.02,66061.0
2015-07-24 09:50:00,61.89,62.08,61.86,61.91,25597.0,61.89,62.08,61.86,61.91,25597.0
2015-07-24 10:00:00,61.87,61.93,61.57,61.6,23974.0,61.87,61.93,61.57,61.6,23974.0
2015-07-24 10:10:00,61.58,61.75,61.54,61.64,21880.0,61.58,61.75,61.54,61.64,21880.0
2015-07-24 10:20:00,61.63,61.65,61.53,61.61,33936.0,61.63,61.65,61.53,61.61,33936.0
2015-07-24 10:30:00,61.61,61.64,61.53,61.58,18175.0,61.61,61.64,61.53,61.58,18175.0
2015-07-24 10:40:00,61.59,61.62,61.53,61.57,47020.0,61.59,61.62,61.53,61.57,47020.0
2015-07-24 10:50:00,61.57,61.79,61.57,61.64,21200.0,61.57,61.79,61.57,61.64,21200.0
2015-07-24 11:00:00,61.63,61.66,61.43,61.46,26865.0,61.63,61.66,61.43,61.46,26865.0
2015-07-24 11:10:00,61.46,61.49,61.3,61.31,35457.0,61.46,61.49,61.3,61.31,35457.0
2015-07-24 11:20:00,61.31,61.72,61.31,61.7,22859.0,61.31,61.72,61.31,61.7,22859.0
2015-07-24 11:30:00,61.71,61.72,61.51,61.58,21585.0,61.71,61.72,61.51,61.58,21585.0
2015-07-24 11:40:00,61.57,61.68,61.57,61.57,18258.0,61.57,61.68,61.57,61.57,18258.0
2015-07-24 11:50:00,61.57,61.59,61.48,61.56,10275.0,61.57,61.59,61.48,61.56,10275.0
2015-07-24 12:00:00,61.56,61.58,61.49,61.55,17836.0,61.56,61.58,61.49,61.55,17836.0
2015-07-24 12:10:00,61.58,61.58,61.48,61.48,22570.0,61.58,61.58,61.48,61.48,22570.0
2015-07-24 12:20:00,61.48,61.5,61.42,61.46,8400.0,61.48,61.5,61.42,61.46,8400.0
2015-07-24 12:30:00,61.47,61.58,61.44,61.58,6425.0,61.47,61.58,61.44,61.58,6425.0
2015-07-24 12:40:00,61.58,61.58,61.46,61.48,6613.0,61.58,61.58,61.46,61.48,6613.0
2015-07-24 12:50:00,61.45,61.5,61.32,61.43,15002.0,61.45,61.5,61.32,61.43,15002.0
2015-07-24 13:00:00,61.4,61.47,61.33,61.33,13500.0,61.4,61.47,61.33,61.33,13500.0
2015-07-24 13:10:00,61.34,61.35,61.21,61.28,16182.0,61.34,61.35,61.21,61.28,16182.0
2015-07-24 13:20:00,61.29,61.29,61.06,61.06,20807.0,61.29,61.29,61.06,61.06,20807.0
2015-07-24 13:30:00,61.07,61.16,60.97,60.99,46414.0,61.07,61.16,60.97,60.99,46414.0
2015-07-24 13:40:00,60.97,61.02,60.92,61.01,5864.0,60.97,61.02,60.92,61.01,5864.0
2015-07-24 13:50:00,60.96,61.11,60.96,61.02,21066.0,60.96,61.11,60.96,61.02,21066.0
2015-07-24 14:00:00,61.03,61.04,60.9,60.94,57965.0,61.03,61.04,60.9,60.94,57965.0
2015-07-24 14:10:00,60.92,60.92,60.7,60.75,24434.0,60.92,60.92,60.7,60.75,24434.0
2015-07-24 14:20:00,60.73,60.76,60.48,60.56,141691.0,60.73,60.76,60.48,60.56,141691.0
2015-07-24 14:30:00,60.57,60.9,60.57,60.86,49156.0,60.57,60.9,60.57,60.86,49156.0
2015-07-24 14:40:00,60.86,61.05,60.86,60.99,71369.0,60.86,61.05,60.86,60.99,71369.0
2015-07-24 14:50:00,60.97,61.02,60.91,60.99,26666.0,60.97,61.02,60.91,60.99,26666.0
2015-07-24 15:00:00,61.0,61.07,60.93,60.99,45545.0,61.0,61.07,60.93,60.99,45545.0
2015-07-24 15:10:00,61.0,61.2,60.99,61.18,143415.0,61.0,61.2,60.99,61.18,143415.0
2015-07-24 15:20:00,61.18,61.37,61.17,61.27,192269.0,61.18,61.37,61.17,61.27,192269.0
2015-07-24 15:30:00,61.28,61.36,61.21,61.29,55761.0,61.28,61.36,61.21,61.29,55761.0
2015-07-24 15:40:00,61.25,61.39,61.17,61.17,83486.0,61.25,61.39,61.17,61.17,83486.0
2015-07-24 15:50:00,61.2,61.29,61.07,61.23,241629.0,61.2,61.29,61.07,61.23,241629.0
2015-07-27 09:30:00,60.79,61.44,60.18,60.38,73448.0,60.79,61.44,60.18,60.38,73448.0
2015-07-27 09:40:00,60.38,60.51,60.1,60.19,106151.0,60.38,60.51,60.1,60.19,106151.0
2015-07-27 09:50:00,60.19,60.71,60.16,60.66,58069.0,60.19,60.71,60.16,60.66,58069.0
2015-07-27 10:00:00,60.67,60.7,60.14,60.18,57348.0,60.67,60.7,60.14,60.18,57348.0
2015-07-27 10:10:00,60.14,60.5,60.13,60.39,41490.0,60.14,60.5,60.13,60.39,41490.0
2015-07-27 10:20:00,60.37,60.4,60.21,60.26,14900.0,60.37,60.4,60.21,60.26,14900.0
2015-07-27 10:30:00,60.26,60.45,60.12,60.25,40806.0,60.26,60.45,60.12,60.25,40806.0
2015-07-27 10:40:00,60.32,60.44,60.13,60.13,21971.0,60.32,60.44,60.13,60.13,21971.0
2015-07-27 10:50:00,60.13,60.16,59.9,59.95,58873.0,60.13,60.16,59.9,59.95,58873.0
2015-07-27 11:00:00,59.91,60.1,59.86,60.07,40472.0,59.91,60.1,59.86,60.07,40472.0
2015-07-27 11:10:00,60.06,60.19,59.98,60.1,75930.0,60.06,60.19,59.98,60.1,75930.0
2015-07-27 11:20:00,60.14,60.27,60.1,60.2,68756.0,60.14,60.27,60.1,60.2,68756.0
2015-07-27 11:30:00,60.23,60.37,60.22,60.33,26259.0,60.23,60.37,60.22,60.33,26259.0
2015-07-27 11:40:00,60.36,60.58,60.35,60.52,37553.0,60.36,60.58,60.35,60.52,37553.0
2015-07-27 11:50:00,60.52,60.76,60.43,60.72,35385.0,60.52,60.76,60.43,60.72,35385.0
2015-07-27 12:00:00,60.72,60.93,60.64,60.74,56080.0,60.72,60.93,60.64,60.74,56080.0
2015-07-27 12:10:00,60.74,60.85,60.71,60.85,23132.0,60.74,60.85,60.71,60.85,23132.0
2015-07-27 12:20:00,60.79,60.83,60.72,60.76,30313.0,60.79,60.83,60.72,60.76,30313.0
2015-07-27 12:30:00,60.77,60.9,60.77,60.85,20340.0,60.77,60.9,60.77,60.85,20340.0
2015-07-27 12:40:00,60.88,60.9,60.76,60.76,83527.0,60.88,60.9,60.76,60.76,83527.0
2015-07-27 12:50:00,60.8,60.87,60.73,60.87,45946.0,60.8,60.87,60.73,60.87,45946.0
2015-07-27 13:00:00,60.86,60.9,60.84,60.87,64968.0,60.86,60.9,60.84,60.87,64968.0
2015-07-27 13:10:00,60.88,60.97,60.82,60.82,34670.0,60.88,60.97,60.82,60.82,34670.0
2015-07-27 13:20:00,60.82,60.9,60.8,60.83,20589.0,60.82,60.9,60.8,60.83,20589.0
2015-07-27 13:30:00,60.84,60.86,60.8,60.8,35126.0,60.84,60.86,60.8,60.8,35126.0
2015-07-27 13:40:00,60.83,60.9,60.82,60.9,14265.0,60.83,60.9,60.82,60.9,14265.0
2015-07-27 13:50:00,60.89,61.22,60.83,61.2,132760.0,60.89,61.22,60.83,61.2,132760.0
2015-07-27 14:00:00,61.19,61.36,61.1,61.34,37500.0,61.19,61.36,61.1,61.34,37500.0
2015-07-27 14:10:00,61.36,61.38,61.24,61.26,23104.0,61.36,61.38,61.24,61.26,23104.0
2015-07-27 14:20:00,61.26,61.29,61.13,61.18,37475.0,61.26,61.29,61.13,61.18,37475.0
2015-07-27 14:30:00,61.17,61.2,61.14,61.18,33640.0,61.17,61.2,61.14,61.18,33640.0
2015-07-27 14:40:00,61.17,61.19,61.01,61.06,28200.0,61.17,61.19,61.01,61.06,28200.0
2015-07-27 14:50:00,61.07,61.2,61.06,61.18,20941.0,61.07,61.2,61.06,61.18,20941.0
2015-07-27 15:00:00,61.21,61.21,61.13,61.19,25710.0,61.21,61.21,61.13,61.19,25710.0
2015-07-27 15:10:00,61.21,61.27,61.03,61.09,80312.0,61.21,61.27,61.03,61.09,80312.0
2015-07-27 15:20:00,61.11,61.25,61.09,61.11,35430.0,61.11,61.25,61.09,61.11,35430.0
2015-07-27 15:30:00,61.1,61.12,61.04,61.04,39696.0,61.1,61.12,61.04,61.04,39696.0
2015-07-27 15:40:00,61.04,61.06,61.01,61.05,61734.0,61.04,61.06,61.01,61.05,61734.0
2015-07-27 15:50:00,61.05,61.23,61.04,61.17,123913.0,61.05,61.23,61.04,61.17,123913.0
2015-07-28 09:30:00,61.29,61.79,61.28,61.51,42221.0,61.29,61.79,61.28,61.51,42221.0
2015-07-28 09:40:00,61.52,61.63,61.25,61.36,48300.0,61.52,61.63,61.25,61.36,48300.0
2015-07-28 09:50:00,61.37,61.77,61.3,61.76,31979.0,61.37,61.77,61.3,61.76,31979.0
2015-07-28 10:00:00,61.67,61.8,61.55,61.62,62953.0,61.67,61.8,61.55,61.62,62953.0
2015-07-28 10:10:00,61.64,61.96,61.6,61.96,194157.0,61.64,61.96,61.6,61.96,194157.0
2015-07-28 10:20:00,61.95,62.07,61.91,62.0,32136.0,61.95,62.07,61.91,62.0,32136.0
2015-07-28 10:30:00,62.03,62.3,62.03,62.29,39509.0,62.03,62.3,62.03,62.29,39509.0
2015-07-28 10:40:00,62.29,62.69,62.29,62.61,80920.0,62.29,62.69,62.29,62.61,80920.0
2015-07-28 10:50:00,62.57,62.82,62.46,62.73,159859.0,62.57,62.82,62.46,62.73,159859.0
2015-07-28 11:00:00,62.74,62.77,62.64,62.64,39399.0,62.74,62.77,62.64,62.64,39399.0
2015-07-28 11:10:00,62.66,63.0,62.65,62.84,54295.0,62.66,63.0,62.65,62.84,54295.0
2015-07-28 11:20:00,62.84,62.84,62.61,62.8,23250.0,62.84,62.84,62.61,62.8,23250.0
2015-07-28 11:30:00,62.83,63.01,62.83,62.91,25287.0,62.83,63.01,62.83,62.91,25287.0
2015-07-28 11:40:00,62.92,63.18,62.89,63.15,32902.0,62.92,63.18,62.89,63.15,32902.0
2015-07-28 11:50:00,63.16,63.19,63.08,63.16,20750.0,63.16,63.19,63.08,63.16,20750.0
2015-07-28 12:00:00,63.18,63.19,63.01,63.04,25733.0,63.18,63.19,63.01,63.04,25733.0
2015-07-28 12:10:00,63.07,63.2,63.01,63.2,13050.0,63.07,63.2,63.01,63.2,13050.0
2015-07-28 12:20:00,63.19,63.28,63.18,63.22,25955.0,63.19,63.28,63.18,63.22,25955.0
2015-07-28 12:30:00,63.22,63.32,63.07,63.27,62410.0,63.22,63.32,63.07,63.27,62410.0
2015-07-28 12:40:00,63.26,63.26,63.11,63.18,32136.0,63.26,63.26,63.11,63.18,32136.0
2015-07-28 12:50:00,63.2,63.28,63.13,63.27,37744.0,63.2,63.28,63.13,63.27,37744.0
2015-07-28 13:00:00,63.23,63.39,63.21,63.39,30412.0,63.23,63.39,63.21,63.39,30412.0
2015-07-28 13:10:00,63.37,63.48,63.29,63.44,31491.0,63.37,63.48,63.29,63.44,31491.0
2015-07-28 13:20:00,63.46,63.73,63.33,63.35,68131.0,63.46,63.73,63.33,63.35,68131.0
2015-07-28 13:30:00,63.34,63.36,63.25,63.27,29668.0,63.34,63.36,63.25,63.27,29668.0
2015-07-28 13:40:00,63.27,63.42,63.19,63.28,77843.0,63.27,63.42,63.19,63.28,77843.0
2015-07-28 13:50:00,63.29,63.35,63.15,63.17,26515.0,63.29,63.35,63.15,63.17,26515.0
2015-07-28 14:00:00,63.15,63.2,63.09,63.1,21608.0,63.15,63.2,63.09,63.1,21608.0
2015-07-28 14:10:00,63.08,63.26,62.98,63.25,39264.0,63.08,63.26,62.98,63.25,39264.0
2015-07-28 14:20:00,63.25,63.37,63.17,63.37,24476.0,63.25,63.37,63.17,63.37,24476.0
2015-07-28 14:30:00,63.38,63.46,63.34,63.45,41376.0,63.38,63.46,63.34,63.45,41376.0
2015-07-28 14:40:00,63.45,63.52,63.21,63.3,45598.0,63.45,63.52,63.21,63.3,45598.0
2015-07-28 14:50:00,63.31,63.38,63.27,63.35,12372.0,63.31,63.38,63.27,63.35,12372.0
2015-07-28 15:00:00,63.34,63.36,63.05,63.06,20124.0,63.34,63.36,63.05,63.06,20124.0
2015-07-28 15:10:00,63.05,63.1,62.99,63.07,33455.0,63.05,63.1,62.99,63.07,33455.0
2015-07-28 15:20:00,63.06,63.06,62.87,62.87,30774.0,63.06,63.06,62.87,62.87,30774.0
2015-07-28 15:30:00,62.89,63.0,62.86,63.0,40497.0,62.89,63.0,62.86,63.0,40497.0
2015-07-28 15:40:00,63.0,63.19,62.97,63.18,54770.0,63.0,63.19,62.97,63.18,54770.0
2015-07-28 15:50:00,63.18,63.31,63.12,63.22,117566.0,63.18,63.31,63.12,63.22,117566.0
2015-07-29 09:30:00,63.17,63.35,63.09,63.09,15441.0,63.17,63.35,63.09,63.09,15441.0
2015-07-29 09:40:00,63.09,63.15,62.9,62.93,30055.0,63.09,63.15,62.9,62.93,30055.0
2015-07-29 09:50:00,62.9,63.36,62.8,63.24,57148.0,62.9,63.36,62.8,63.24,57148.0
2015-07-29 10:00:00,63.24,63.26,62.95,63.26,42280.0,63.24,63.26,62.95,63.26,42280.0
2015-07-29 10:10:00,63.27,63.3,62.81,62.92,17419.0,63.27,63.3,62.81,62.92,17419.0
2015-07-29 10:20:00,62.92,62.94,62.65,62.65,70253.0,62.92,62.94,62.65,62.65,70253.0
2015-07-29 10:30:00,62.67,62.8,62.65,62.77,34434.0,62.67,62.8,62.65,62.77,34434.0
2015-07-29 10:40:00,62.77,63.0,62.66,62.74,14514.0,62.77,63.0,62.66,62.74,14514.0
2015-07-29 10:50:00,62.74,62.95,62.71,62.71,18345.0,62.74,62.95,62.71,62.71,18345.0
2015-07-29 11:00:00,62.75,62.8,62.65,62.65,12970.0,62.75,62.8,62.65,62.65,12970.0
2015-07-29 11:10:00,62.65,62.74,62.55,62.7,13504.0,62.65,62.74,62.55,62.7,13504.0
2015-07-29 11:20:00,62.68,62.83,62.6,62.6,14361.0,62.68,62.83,62.6,62.6,14361.0
2015-07-29 11:30:00,62.59,62.79,62.56,62.66,21201.0,62.59,62.79,62.56,62.66,21201.0
2015-07-29 11:40:00,62.63,62.73,62.59,62.62,7799.0,62.63,62.73,62.59,62.62,7799.0
2015-07-29 11:50:00,62.62,62.62,62.53,62.55,13388.0,62.62,62.62,62.53,62.55,13388.0
2015-07-29 12:00:00,62.6,62.62,62.51,62.52,8207.0,62.6,62.62,62.51,62.52,8207.0
2015-07-29 12:10:00,62.54,62.77,62.52,62.63,14263.0,62.54,62.77,62.52,62.63,14263.0
2015-07-29 12:20:00,62.63,62.67,62.52,62.67,15236.0,62.63,62.67,62.52,62.67,15236.0
2015-07-29 12:30:00,62.69,62.76,62.58,62.71,33973.0,62.69,62.76,62.58,62.71,33973.0
2015-07-29 12:40:00,62.7,62.86,62.63,62.86,6277.0,62.7,62.86,62.63,62.86,6277.0
2015-07-29 12:50:00,62.86,62.86,62.75,62.82,18738.0,62.86,62.86,62.75,62.82,18738.0
2015-07-29 13:00:00,62.82,62.87,62.75,62.76,20701.0,62.82,62.87,62.75,62.76,20701.0
2015-07-29 13:10:00,62.71,62.88,62.71,62.87,4108.0,62.71,62.88,62.71,62.87,4108.0
2015-07-29 13:20:00,62.86,62.86,62.6,62.61,6300.0,62.86,62.86,62.6,62.61,6300.0
2015-07-29 13:30:00,62.59,62.61,62.51,62.53,28622.0,62.59,62.61,62.51,62.53,28622.0
2015-07-29 13:40:00,62.55,62.56,62.47,62.52,39400.0,62.55,62.56,62.47,62.52,39400.0
2015-07-29 13:50:00,62.54,62.9,62.5,62.74,10500.0,62.54,62.9,62.5,62.74,10500.0
2015-07-29 14:00:00,62.71,63.05,62.45,62.53,44753.0,62.71,63.05,62.45,62.53,44753.0
2015-07-29 14:10:00,62.56,62.9,62.56,62.65,44263.0,62.56,62.9,62.56,62.65,44263.0
2015-07-29 14:20:00,62.71,62.87,62.66,62.81,17564.0,62.71,62.87,62.66,62.81,17564.0
2015-07-29 14:30:00,62.8,63.01,62.8,63.0,10686.0,62.8,63.01,62.8,63.0,10686.0
2015-07-29 14:40:00,62.99,63.33,62.99,63.26,47091.0,62.99,63.33,62.99,63.26,47091.0
2015-07-29 14:50:00,63.24,63.33,63.2,63.21,11939.0,63.24,63.33,63.2,63.21,11939.0
2015-07-29 15:00:00,63.2,63.21,63.12,63.12,21454.0,63.2,63.21,63.12,63.12,21454.0
2015-07-29 15:10:00,63.12,63.31,63.12,63.29,37428.0,63.12,63.31,63.12,63.29,37428.0
2015-07-29 15:20:00,63.31,63.55,63.27,63.47,47360.0,63.31,63.55,63.27,63.47,47360.0
2015-07-29 15:30:00,63.49,63.61,63.41,63.59,65874.0,63.49,63.61,63.41,63.59,65874.0
2015-07-29 15:40:00,63.59,63.62,63.48,63.62,30275.0,63.59,63.62,63.48,63.62,30275.0
2015-07-29 15:50:00,63.63,63.86,63.62,63.74,197995.0,63.63,63.86,63.62,63.74,197995.0
2015-07-30 09:30:00,63.67,63.78,63.4,63.72,20800.0,63.67,63.78,63.4,63.72,20800.0
2015-07-30 09:40:00,63.83,63.83,63.18,63.27,83769.0,63.83,63.83,63.18,63.27,83769.0
2015-07-30 09:50:00,63.32,63.62,63.15,63.61,9739.0,63.32,63.62,63.15,63.61,9739.0
2015-07-30 10:00:00,63.55,63.55,63.12,63.15,14050.0,63.55,63.55,63.12,63.15,14050.0
2015-07-30 10:10:00,63.08,63.31,63.01,63.11,11650.0,63.08,63.31,63.01,63.11,11650.0
2015-07-30 10:20:00,63.15,63.54,63.15,63.51,7200.0,63.15,63.54,63.15,63.51,7200.0
2015-07-30 10:30:00,63.55,63.8,63.55,63.65,30913.0,63.55,63.8,63.55,63.65,30913.0
2015-07-30 10:40:00,63.64,63.64,63.52,63.54,8808.0,63.64,63.64,63.52,63.54,8808.0
2015-07-30 10:50:00,63.54,63.59,63.25,63.29,15845.0,63.54,63.59,63.25,63.29,15845.0
2015-07-30 11:00:00,63.32,63.46,63.23,63.27,9590.0,63.32,63.46,63.23,63.27,9590.0
2015-07-30 11:10:00,63.33,63.41,63.24,63.34,15696.0,63.33,63.41,63.24,63.34,15696.0
2015-07-30 11:20:00,63.34,63.53,63.33,63.43,20294.0,63.34,63.53,63.33,63.43,20294.0
2015-07-30 11:30:00,63.47,63.57,63.47,63.48,56097.0,63.47,63.57,63.47,63.48,56097.0
2015-07-30 11:40:00,63.48,63.53,63.36,63.36,67461.0,63.48,63.53,63.36,63.36,67461.0
2015-07-30 11:50:00,63.41,63.44,63.27,63.27,38155.0,63.41,63.44,63.27,63.27,38155.0
2015-07-30 12:00:00,63.27,63.29,63.19,63.2,74700.0,63.27,63.29,63.19,63.2,74700.0
2015-07-30 12:10:00,63.19,63.25,63.16,63.24,117074.0,63.19,63.25,63.16,63.24,117074.0
2015-07-30 12:20:00,63.26,63.47,63.22,63.35,76792.0,63.26,63.47,63.22,63.35,76792.0
2015-07-30 12:30:00,63.35,63.37,63.25,63.31,6950.0,63.35,63.37,63.25,63.31,6950.0
2015-07-30 12:40:00,63.28,63.35,63.23,63.27,20653.0,63.28,63.35,63.23,63.27,20653.0
2015-07-30 12:50:00,63.25,63.39,63.22,63.28,32543.0,63.25,63.39,63.22,63.28,32543.0
2015-07-30 13:00:00,63.27,63.32,63.21,63.21,12800.0,63.27,63.32,63.21,63.21,12800.0
2015-07-30 13:10:00,63.21,63.32,63.21,63.31,142646.0,63.21,63.32,63.21,63.31,142646.0
2015-07-30 13:20:00,63.3,63.39,63.28,63.31,37355.0,63.3,63.39,63.28,63.31,37355.0
2015-07-30 13:30:00,63.34,63.35,63.25,63.25,8740.0,63.34,63.35,63.25,63.25,8740.0
2015-07-30 13:40:00,63.25,63.33,63.14,63.19,21895.0,63.25,63.33,63.14,63.19,21895.0
2015-07-30 13:50:00,63.18,63.24,63.06,63.06,34776.0,63.18,63.24,63.06,63.06,34776.0
2015-07-30 14:00:00,63.06,63.07,62.95,62.98,24511.0,63.06,63.07,62.95,62.98,24511.0
2015-07-30 14:10:00,63.0,63.07,63.0,63.03,25223.0,63.0,63.07,63.0,63.03,25223.0
2015-07-30 14:20:00,63.01,63.08,63.01,63.01,21102.0,63.01,63.08,63.01,63.01,21102.0
2015-07-30 14:30:00,63.01,63.02,62.92,62.92,28482.0,63.01,63.02,62.92,62.92,28482.0
2015-07-30 14:40:00,62.93,63.04,62.92,62.99,24523.0,62.93,63.04,62.92,62.99,24523.0
2015-07-30 14:50:00,63.0,63.03,62.93,62.98,22605.0,63.0,63.03,62.93,62.98,22605.0
2015-07-30 15:00:00,62.96,63.01,62.87,62.88,42611.0,62.96,63.01,62.87,62.88,42611.0
2015-07-30 15:10:00,62.89,63.01,62.83,63.01,21053.0,62.89,63.01,62.83,63.01,21053.0
2015-07-30 15:20:00,63.01,63.02,62.85,62.92,28025.0,63.01,63.02,62.85,62.92,28025.0
2015-07-30 15:30:00,62.94,63.05,62.92,63.05,56555.0,62.94,63.05,62.92,63.05,56555.0
2015-07-30 15:40:00,63.05,63.26,63.04,63.22,54275.0,63.05,63.26,63.04,63.22,54275.0
2015-07-30 15:50:00,63.22,63.24,63.04,63.08,104203.0,63.22,63.24,63.04,63.08,104203.0
2015-07-31 09:30:00,63.29,63.29,62.78,62.78,29771.0,63.29,63.29,62.78,62.78,29771.0
2015-07-31 09:40:00,62.83,63.16,62.76,62.85,70166.0,62.83,63.16,62.76,62.85,70166.0
2015-07-31 09:50:00,62.82,63.06,62.73,62.73,7020.0,62.82,63.06,62.73,62.73,7020.0
2015-07-31 10:00:00,62.75,62.8,62.59,62.71,41273.0,62.75,62.8,62.59,62.71,41273.0
2015-07-31 10:10:00,62.72,63.0,62.71,62.9,34114.0,62.72,63.0,62.71,62.9,34114.0
2015-07-31 10:20:00,62.96,63.0,62.77,62.88,39629.0,62.96,63.0,62.77,62.88,39629.0
2015-07-31 10:30:00,62.88,62.91,62.78,62.81,14522.0,62.88,62.91,62.78,62.81,14522.0
2015-07-31 10:40:00,62.78,63.24,62.78,63.02,108626.0,62.78,63.24,62.78,63.02,108626.0
2015-07-31 10:50:00,63.02,63.13,62.95,63.09,23301.0,63.02,63.13,62.95,63.09,23301.0
2015-07-31 11:00:00,63.08,63.15,63.02,63.02,46617.0,63.08,63.15,63.02,63.02,46617.0
2015-07-31 11:10:00,63.06,63.07,62.97,63.06,7700.0,63.06,63.07,62.97,63.06,7700.0
2015-07-31 11:20:00,63.07,63.3,63.04,63.21,57580.0,63.07,63.3,63.04,63.21,57580.0
2015-07-31 11:30:00,63.21,63.31,63.16,63.29,12146.0,63.21,63.31,63.16,63.29,12146.0
2015-07-31 11:40:00,63.3,63.55,63.27,63.53,62404.0,63.3,63.55,63.27,63.53,62404.0
2015-07-31 11:50:00,63.52,63.58,63.42,63.48,56313.0,63.52,63.58,63.42,63.48,56313.0
2015-07-31 12:00:00,63.44,63.51,63.4,63.44,13612.0,63.44,63.51,63.4,63.44,13612.0
2015-07-31 12:10:00,63.45,63.45,63.35,63.36,21500.0,63.45,63.45,63.35,63.36,21500.0
2015-07-31 12:20:00,63.34,63.39,63.3,63.3,13600.0,63.34,63.39,63.3,63.3,13600.0
2015-07-31 12:30:00,63.3,63.36,63.19,63.25,28809.0,63.3,63.36,63.19,63.25,28809.0
2015-07-31 12:40:00,63.25,63.41,63.23,63.36,36270.0,63.25,63.41,63.23,63.36,36270.0
2015-07-31 12:50:00,63.36,63.36,63.25,63.29,7540.0,63.36,63.36,63.25,63.29,7540.0
2015-07-31 13:00:00,63.29,63.29,63.2,63.24,15402.0,63.29,63.29,63.2,63.24,15402.0
2015-07-31 13:10:00,63.24,63.29,63.16,63.17,12583.0,63.24,63.29,63.16,63.17,12583.0
2015-07-31 13:20:00,63.16,63.22,63.08,63.08,20903.0,63.16,63.22,63.08,63.08,20903.0
2015-07-31 13:30:00,63.09,63.18,63.07,63.14,6175.0,63.09,63.18,63.07,63.14,6175.0
2015-07-31 13:40:00,63.14,63.19,63.07,63.09,19902.0,63.14,63.19,63.07,63.09,19902.0
2015-07-31 13:50:00,63.11,63.11,63.05,63.09,7250.0,63.11,63.11,63.05,63.09,7250.0
2015-07-31 14:00:00,63.09,63.18,63.08,63.17,7000.0,63.09,63.18,63.08,63.17,7000.0
2015-07-31 14:10:00,63.17,63.25,63.13,63.13,8813.0,63.17,63.25,63.13,63.13,8813.0
2015-07-31 14:20:00,63.12,63.15,63.06,63.12,19951.0,63.12,63.15,63.06,63.12,19951.0
2015-07-31 14:30:00,63.09,63.19,63.02,63.09,18400.0,63.09,63.19,63.02,63.09,18400.0
2015-07-31 14:40:00,63.06,63.15,62.98,63.14,29520.0,63.06,63.15,62.98,63.14,29520.0
2015-07-31 14:50:00,63.11,63.22,63.11,63.2,6895.0,63.11,63.22,63.11,63.2,6895.0
2015-07-31 15:00:00,63.24,63.26,63.19,63.22,46241.0,63.24,63.26,63.19,63.22,46241.0
2015-07-31 15:10:00,63.21,63.23,63.13,63.13,15128.0,63.21,63.23,63.13,63.13,15128.0
2015-07-31 15:20:00,63.14,63.17,63.07,63.15,39197.0,63.14,63.17,63.07,63.15,39197.0
2015-07-31 15:30:00,63.14,63.15,63.01,63.09,40694.0,63.14,63.15,63.01,63.09,40694.0
2015-07-31 15:40:00,63.09,63.16,63.0,63.09,43424.0,63.09,63.16,63.0,63.09,43424.0
2015-07-31 15:50:00,63.09,63.1,62.84,62.85,201333.0,63.09,63.1,62.84,62.85,201333.0
2015-08-03 09:30:00,62.78,62.96,62.63,62.69,55857.0,62.78,62.96,62.63,62.69,55857.0
2015-08-03 09:40:00,62.67,62.71,62.6,62.61,46726.0,62.67,62.71,62.6,62.61,46726.0
2015-08-03 09:50:00,62.6,62.64,62.48,62.55,28235.0,62.6,62.64,62.48,62.55,28235.0
2015-08-03 10:00:00,62.53,62.71,62.47,62.53,74270.0,62.53,62.71,62.47,62.53,74270.0
2015-08-03 10:10:00,62.51,62.63,62.38,62.38,32457.0,62.51,62.63,62.38,62.38,32457.0
2015-08-03 10:20:00,62.37,62.38,62.12,62.33,26404.0,62.37,62.38,62.12,62.33,26404.0
2015-08-03 10:30:00,62.3,62.41,62.28,62.29,12763.0,62.3,62.41,62.28,62.29,12763.0
2015-08-03 10:40:00,62.29,62.31,62.05,62.25,18700.0,62.29,62.31,62.05,62.25,18700.0
2015-08-03 10:50:00,62.28,62.38,62.0,62.0,22233.0,62.28,62.38,62.0,62.0,22233.0
2015-08-03 11:00:00,62.0,62.05,61.8,61.85,31783.0,62.0,62.05,61.8,61.85,31783.0
2015-08-03 11:10:00,61.85,61.99,61.8,61.99,23834.0,61.85,61.99,61.8,61.99,23834.0
2015-08-03 11:20:00,61.95,62.13,61.84,61.87,24025.0,61.95,62.13,61.84,61.87,24025.0
2015-08-03 11:30:00,61.88,62.06,61.86,62.05,15675.0,61.88,62.06,61.86,62.05,15675.0
2015-08-03 11:40:00,62.04,62.11,61.97,61.97,20313.0,62.04,62.11,61.97,61.97,20313.0
2015-08-03 11:50:00,61.97,62.01,61.89,61.91,14822.0,61.97,62.01,61.89,61.91,14822.0
2015-08-03 12:00:00,61.91,61.95,61.75,61.79,16064.0,61.91,61.95,61.75,61.79,16064.0
2015-08-03 12:10:00,61.79,61.86,61.75,61.76,18298.0,61.79,61.86,61.75,61.76,18298.0
2015-08-03 12:20:00,61.76,61.76,61.65,61.71,13131.0,61.76,61.76,61.65,61.71,13131.0
2015-08-03 12:30:00,61.69,61.7,61.56,61.58,17940.0,61.69,61.7,61.56,61.58,17940.0
2015-08-03 12:40:00,61.57,61.58,61.35,61.36,39029.0,61.57,61.58,61.35,61.36,39029.0
2015-08-03 12:50:00,61.35,61.42,61.25,61.25,36599.0,61.35,61.42,61.25,61.25,36599.0
2015-08-03 13:00:00,61.24,61.43,61.24,61.3,41973.0,61.24,61.43,61.24,61.3,41973.0
2015-08-03 13:10:00,61.3,61.3,61.19,61.2,18171.0,61.3,61.3,61.19,61.2,18171.0
2015-08-03 13:20:00,61.2,61.32,61.19,61.25,26758.0,61.2,61.32,61.19,61.25,26758.0
2015-08-03 13:30:00,61.25,61.44,61.25,61.43,18133.0,61.25,61.44,61.25,61.43,18133.0
2015-08-03 13:40:00,61.42,61.66,61.39,61.66,28879.0,61.42,61.66,61.39,61.66,28879.0
2015-08-03 13:50:00,61.71,61.83,61.64,61.66,34245.0,61.71,61.83,61.64,61.66,34245.0
2015-08-03 14:00:00,61.65,61.66,61.44,61.44,36093.0,61.65,61.66,61.44,61.44,36093.0
2015-08-03 14:10:00,61.44,61.44,61.23,61.29,36464.0,61.44,61.44,61.23,61.29,36464.0
2015-08-03 14:20:00,61.29,61.29,61.16,61.23,50829.0,61.29,61.29,61.16,61.23,50829.0
2015-08-03 14:30:00,61.21,61.4,61.13,61.4,62311.0,61.21,61.4,61.13,61.4,62311.0
2015-08-03 14:40:00,61.41,61.53,61.31,61.32,30638.0,61.41,61.53,61.31,61.32,30638.0
2015-08-03 14:50:00,61.35,61.35,61.15,61.22,26956.0,61.35,61.35,61.15,61.22,26956.0
2015-08-03 15:00:00,61.22,61.42,61.19,61.32,32800.0,61.22,61.42,61.19,61.32,32800.0
2015-08-03 15:10:00,61.31,61.39,61.29,61.36,36182.0,61.31,61.39,61.29,61.36,36182.0
2015-08-03 15:20:00,61.36,61.4,61.31,61.37,39143.0,61.36,61.4,61.31,61.37,39143.0
2015-08-03 15:30:00,61.38,61.54,61.36,61.54,43239.0,61.38,61.54,61.36,61.54,43239.0
2015-08-03 15:40:00,61.58,61.82,61.58,61.78,103063.0,61.58,61.82,61.58,61.78,103063.0
2015-08-03 15:50:00,61.78,61.87,61.69,61.87,134267.0,61.78,61.87,61.69,61.87,134267.0
2015-08-04 09:30:00,62.26,62.66,62.09,62.1,25793.0,62.26,62.66,62.09,62.1,25793.0
2015-08-04 09:40:00,62.11,62.6,62.06,62.49,34292.0,62.11,62.6,62.06,62.49,34292.0
2015-08-04 09:50:00,62.48,62.49,62.29,62.45,36300.0,62.48,62.49,62.29,62.45,36300.0
2015-08-04 10:00:00,62.49,62.89,62.48,62.84,55339.0,62.49,62.89,62.48,62.84,55339.0
2015-08-04 10:10:00,62.82,63.09,62.77,62.99,39508.0,62.82,63.09,62.77,62.99,39508.0
2015-08-04 10:20:00,63.04,63.24,63.0,63.11,53984.0,63.04,63.24,63.0,63.11,53984.0
2015-08-04 10:30:00,63.14,63.15,62.82,62.87,27296.0,63.14,63.15,62.82,62.87,27296.0
2015-08-04 10:40:00,62.9,63.09,62.8,62.98,28109.0,62.9,63.09,62.8,62.98,28109.0
2015-08-04 10:50:00,62.98,62.98,62.53,62.53,52797.0,62.98,62.98,62.53,62.53,52797.0
2015-08-04 11:00:00,62.53,63.0,62.5,62.86,71238.0,62.53,63.0,62.5,62.86,71238.0
2015-08-04 11:10:00,62.86,63.01,62.81,62.9,18256.0,62.86,63.01,62.81,62.9,18256.0
2015-08-04 11:20:00,62.94,62.94,62.6,62.67,19930.0,62.94,62.94,62.6,62.67,19930.0
2015-08-04 11:30:00,62.7,62.76,62.55,62.71,30333.0,62.7,62.76,62.55,62.71,30333.0
2015-08-04 11:40:00,62.73,62.95,62.73,62.75,12491.0,62.73,62.95,62.73,62.75,12491.0
2015-08-04 11:50:00,62.75,62.89,62.66,62.89,10616.0,62.75,62.89,62.66,62.89,10616.0
2015-08-04 12:00:00,62.9,62.93,62.77,62.77,17265.0,62.9,62.93,62.77,62.77,17265.0
2015-08-04 12:10:00,62.77,62.82,62.69,62.71,17901.0,62.77,62.82,62.69,62.71,17901.0
2015-08-04 12:20:00,62.73,62.77,62.66,62.66,21511.0,62.73,62.77,62.66,62.66,21511.0
2015-08-04 12:30:00,62.67,62.7,62.56,62.63,34324.0,62.67,62.7,62.56,62.63,34324.0
2015-08-04 12:40:00,62.65,62.65,62.4,62.42,46493.0,62.65,62.65,62.4,62.42,46493.0
2015-08-04 12:50:00,62.45,62.45,62.24,62.39,35534.0,62.45,62.45,62.24,62.39,35534.0
2015-08-04 13:00:00,62.38,62.48,62.33,62.45,15733.0,62.38,62.48,62.33,62.45,15733.0
2015-08-04 13:10:00,62.44,62.51,62.36,62.36,16571.0,62.44,62.51,62.36,62.36,16571.0
2015-08-04 13:20:00,62.39,62.51,62.34,62.48,22545.0,62.39,62.51,62.34,62.48,22545.0
2015-08-04 13:30:00,62.49,62.51,62.32,62.33,19010.0,62.49,62.51,62.32,62.33,19010.0
2015-08-04 13:40:00,62.33,62.58,62.3,62.51,23491.0,62.33,62.58,62.3,62.51,23491.0
2015-08-04 13:50:00,62.47,62.47,62.28,62.32,14189.0,62.47,62.47,62.28,62.32,14189.0
2015-08-04 14:00:00,62.32,62.55,62.32,62.47,19713.0,62.32,62.55,62.32,62.47,19713.0
2015-08-04 14:10:00,62.48,62.48,62.34,62.36,20244.0,62.48,62.48,62.34,62.36,20244.0
2015-08-04 14:20:00,62.36,62.45,62.27,62.45,22642.0,62.36,62.45,62.27,62.45,22642.0
2015-08-04 14:30:00,62.47,62.65,62.46,62.51,20851.0,62.47,62.65,62.46,62.51,20851.0
2015-08-04 14:40:00,62.51,62.73,62.51,62.73,16290.0,62.51,62.73,62.51,62.73,16290.0
2015-08-04 14:50:00,62.76,62.82,62.7,62.73,30961.0,62.76,62.82,62.7,62.73,30961.0
2015-08-04 15:00:00,62.74,62.74,62.51,62.58,27832.0,62.74,62.74,62.51,62.58,27832.0
2015-08-04 15:10:00,62.59,62.62,62.52,62.56,26825.0,62.59,62.62,62.52,62.56,26825.0
2015-08-04 15:20:00,62.54,62.78,62.54,62.78,28730.0,62.54,62.78,62.54,62.78,28730.0
2015-08-04 15:30:00,62.78,62.82,62.62,62.62,39211.0,62.78,62.82,62.62,62.62,39211.0
2015-08-04 15:40:00,62.62,62.63,62.54,62.55,46273.0,62.62,62.63,62.54,62.55,46273.0
2015-08-04 15:50:00,62.54,62.58,62.47,62.55,93288.0,62.54,62.58,62.47,62.55,93288.0
2015-08-05 09:30:00,62.43,63.13,62.43,63.0,57107.0,62.43,63.13,62.43,63.0,57107.0
2015-08-05 09:40:00,63.02,63.1,62.89,63.0,36231.0,63.02,63.1,62.89,63.0,36231.0
2015-08-05 09:50:00,63.03,63.12,62.82,62.84,27395.0,63.03,63.12,62.82,62.84,27395.0
2015-08-05 10:00:00,62.85,63.0,62.76,62.79,44348.0,62.85,63.0,62.76,62.79,44348.0
2015-08-05 10:10:00,62.76,62.77,62.67,62.69,14275.0,62.76,62.77,62.67,62.69,14275.0
2015-08-05 10:20:00,62.68,62.84,62.56,62.69,22868.0,62.68,62.84,62.56,62.69,22868.0
2015-08-05 10:30:00,62.73,62.87,62.69,62.87,21860.0,62.73,62.87,62.69,62.87,21860.0
2015-08-05 10:40:00,62.87,62.94,62.79,62.79,15883.0,62.87,62.94,62.79,62.79,15883.0
2015-08-05 10:50:00,62.81,62.99,62.75,62.83,43489.0,62.81,62.99,62.75,62.83,43489.0
2015-08-05 11:00:00,62.84,62.97,62.78,62.84,25450.0,62.84,62.97,62.78,62.84,25450.0
2015-08-05 11:10:00,62.83,62.85,62.75,62.85,75416.0,62.83,62.85,62.75,62.85,75416.0
2015-08-05 11:20:00,62.85,62.91,62.77,62.9,13170.0,62.85,62.91,62.77,62.9,13170.0
2015-08-05 11:30:00,62.91,63.0,62.71,62.82,80783.0,62.91,63.0,62.71,62.82,80783.0
2015-08-05 11:40:00,62.84,63.02,62.82,62.96,70281.0,62.84,63.02,62.82,62.96,70281.0
2015-08-05 11:50:00,62.98,63.0,62.74,62.82,42865.0,62.98,63.0,62.74,62.82,42865.0
2015-08-05 12:00:00,62.79,62.98,62.75,62.88,28612.0,62.79,62.98,62.75,62.88,28612.0
2015-08-05 12:10:00,62.91,62.94,62.64,62.68,43852.0,62.91,62.94,62.64,62.68,43852.0
2015-08-05 12:20:00,62.67,62.9,62.59,62.89,47611.0,62.67,62.9,62.59,62.89,47611.0
2015-08-05 12:30:00,62.87,62.87,62.8,62.8,8246.0,62.87,62.87,62.8,62.8,8246.0
2015-08-05 12:40:00,62.81,62.89,62.71,62.89,16008.0,62.81,62.89,62.71,62.89,16008.0
2015-08-05 12:50:00,62.88,62.9,62.8,62.88,41133.0,62.88,62.9,62.8,62.88,41133.0
2015-08-05 13:00:00,62.88,62.88,62.71,62.71,14687.0,62.88,62.88,62.71,62.71,14687.0
2015-08-05 13:10:00,62.73,62.81,62.71,62.78,18025.0,62.73,62.81,62.71,62.78,18025.0
2015-08-05 13:20:00,62.78,62.83,62.76,62.83,8269.0,62.78,62.83,62.76,62.83,8269.0
2015-08-05 13:30:00,62.84,62.84,62.59,62.59,18080.0,62.84,62.84,62.59,62.59,18080.0
2015-08-05 13:40:00,62.57,62.71,62.57,62.63,13911.0,62.57,62.71,62.57,62.63,13911.0
2015-08-05 13:50:00,62.63,62.63,62.55,62.63,15265.0,62.63,62.63,62.55,62.63,15265.0
2015-08-05 14:00:00,62.61,62.71,62.59,62.69,13674.0,62.61,62.71,62.59,62.69,13674.0
2015-08-05 14:10:00,62.71,62.71,62.6,62.66,12375.0,62.71,62.71,62.6,62.66,12375.0
2015-08-05 14:20:00,62.63,62.63,62.52,62.59,10635.0,62.63,62.63,62.52,62.59,10635.0
2015-08-05 14:30:00,62.57,62.71,62.55,62.69,52696.0,62.57,62.71,62.55,62.69,52696.0
2015-08-05 14:40:00,62.66,62.77,62.66,62.71,29757.0,62.66,62.77,62.66,62.71,29757.0
2015-08-05 14:50:00,62.71,62.73,62.66,62.68,15304.0,62.71,62.73,62.66,62.68,15304.0
2015-08-05 15:00:00,62.66,62.76,62.64,62.64,29033.0,62.66,62.76,62.64,62.64,29033.0
2015-08-05 15:10:00,62.65,62.78,62.64,62.75,21706.0,62.65,62.78,62.64,62.75,21706.0
2015-08-05 15:20:00,62.76,62.78,62.7,62.7,28655.0,62.76,62.78,62.7,62.7,28655.0
2015-08-05 15:30:00,62.7,62.86,62.7,62.79,44313.0,62.7,62.86,62.7,62.79,44313.0
2015-08-05 15:40:00,62.79,62.81,62.68,62.73,36353.0,62.79,62.81,62.68,62.73,36353.0
2015-08-05 15:50:00,62.72,62.76,62.65,62.65,98251.0,62.72,62.76,62.65,62.65,98251.0
2015-08-06 09:30:00,62.91,62.98,62.55,62.57,26279.0,62.91,62.98,62.55,62.57,26279.0
2015-08-06 09:40:00,62.63,62.86,62.52,62.77,18657.0,62.63,62.86,62.52,62.77,18657.0
2015-08-06 09:50:00,62.79,62.81,62.61,62.66,11567.0,62.79,62.81,62.61,62.66,11567.0
2015-08-06 10:00:00,62.64,62.7,62.61,62.7,9854.0,62.64,62.7,62.61,62.7,9854.0
2015-08-06 10:10:00,62.7,62.78,62.54,62.61,12100.0,62.7,62.78,62.54,62.61,12100.0
2015-08-06 10:20:00,62.56,62.59,62.13,62.27,46394.0,62.56,62.59,62.13,62.27,46394.0
2015-08-06 10:30:00,62.32,62.41,61.97,62.4,75988.0,62.32,62.41,61.97,62.4,75988.0
2015-08-06 10:40:00,62.41,62.55,62.26,62.46,169404.0,62.41,62.55,62.26,62.46,169404.0
2015-08-06 10:50:00,62.48,62.6,62.31,62.39,79002.0,62.48,62.6,62.31,62.39,79002.0
2015-08-06 11:00:00,62.33,62.52,62.29,62.44,12375.0,62.33,62.52,62.29,62.44,12375.0
2015-08-06 11:10:00,62.47,62.5,62.07,62.07,10506.0,62.47,62.5,62.07,62.07,10506.0
2015-08-06 11:20:00,62.09,62.28,62.06,62.09,28925.0,62.09,62.28,62.06,62.09,28925.0
2015-08-06 11:30:00,62.07,62.2,61.94,62.18,53748.0,62.07,62.2,61.94,62.18,53748.0
2015-08-06 11:40:00,62.2,62.36,62.15,62.3,26142.0,62.2,62.36,62.15,62.3,26142.0
2015-08-06 11:50:00,62.3,62.33,62.07,62.1,15411.0,62.3,62.33,62.07,62.1,15411.0
2015-08-06 12:00:00,62.09,62.31,62.04,62.22,185046.0,62.09,62.31,62.04,62.22,185046.0
2015-08-06 12:10:00,62.25,62.27,62.02,62.14,56830.0,62.25,62.27,62.02,62.14,56830.0
2015-08-06 12:20:00,62.16,62.31,62.1,62.25,13543.0,62.16,62.31,62.1,62.25,13543.0
2015-08-06 12:30:00,62.23,62.24,62.13,62.21,7929.0,62.23,62.24,62.13,62.21,7929.0
2015-08-06 12:40:00,62.22,62.28,62.11,62.28,8905.0,62.22,62.28,62.11,62.28,8905.0
2015-08-06 12:50:00,62.28,62.29,62.09,62.11,11863.0,62.28,62.29,62.09,62.11,11863.0
2015-08-06 13:00:00,62.09,62.29,62.09,62.26,14361.0,62.09,62.29,62.09,62.26,14361.0
2015-08-06 13:10:00,62.28,62.28,62.18,62.27,19048.0,62.28,62.28,62.18,62.27,19048.0
2015-08-06 13:20:00,62.26,62.26,62.09,62.15,31290.0,62.26,62.26,62.09,62.15,31290.0
2015-08-06 13:30:00,62.15,62.28,62.11,62.27,7755.0,62.15,62.28,62.11,62.27,7755.0
2015-08-06 13:40:00,62.27,62.31,62.24,62.28,13095.0,62.27,62.31,62.24,62.28,13095.0
2015-08-06 13:50:00,62.31,62.39,62.23,62.23,14026.0,62.31,62.39,62.23,62.23,14026.0
2015-08-06 14:00:00,62.23,62.23,62.1,62.11,10113.0,62.23,62.23,62.1,62.11,10113.0
2015-08-06 14:10:00,62.11,62.21,62.08,62.14,30181.0,62.11,62.21,62.08,62.14,30181.0
2015-08-06 14:20:00,62.13,62.21,62.12,62.21,17519.0,62.13,62.21,62.12,62.21,17519.0
2015-08-06 14:30:00,62.17,62.28,62.17,62.24,14797.0,62.17,62.28,62.17,62.24,14797.0
2015-08-06 14:40:00,62.22,62.24,62.14,62.14,22287.0,62.22,62.24,62.14,62.14,22287.0
2015-08-06 14:50:00,62.16,62.16,62.06,62.11,14489.0,62.16,62.16,62.06,62.11,14489.0
2015-08-06 15:00:00,62.08,62.22,62.08,62.15,24512.0,62.08,62.22,62.08,62.15,24512.0
2015-08-06 15:10:00,62.15,62.44,62.14,62.44,87188.0,62.15,62.44,62.14,62.44,87188.0
2015-08-06 15:20:00,62.45,62.48,62.3,62.46,59891.0,62.45,62.48,62.3,62.46,59891.0
2015-08-06 15:30:00,62.45,62.46,62.35,62.39,46337.0,62.45,62.46,62.35,62.39,46337.0
2015-08-06 15:40:00,62.36,62.4,62.32,62.36,26196.0,62.36,62.4,62.32,62.36,26196.0
2015-08-06 15:50:00,62.36,62.38,62.21,62.27,109437.0,62.36,62.38,62.21,62.27,109437.0
2015-08-07 09:30:00,62.16,62.37,61.91,62.18,67733.0,62.16,62.37,61.91,62.18,67733.0
2015-08-07 09:40:00,62.15,62.18,61.72,61.83,34619.0,62.15,62.18,61.72,61.83,34619.0
2015-08-07 09:50:00,61.82,62.1,61.8,61.98,16131.0,61.82,62.1,61.8,61.98,16131.0
2015-08-07 10:00:00,61.95,61.95,61.77,61.9,17340.0,61.95,61.95,61.77,61.9,17340.0
2015-08-07 10:10:00,61.86,62.06,61.76,61.85,73998.0,61.86,62.06,61.76,61.85,73998.0
2015-08-07 10:20:00,61.85,61.87,61.34,61.64,97947.0,61.85,61.87,61.34,61.64,97947.0
2015-08-07 10:30:00,61.63,61.95,61.52,61.9,18866.0,61.63,61.95,61.52,61.9,18866.0
2015-08-07 10:40:00,61.9,62.12,61.89,62.12,7656.0,61.9,62.12,61.89,62.12,7656.0
2015-08-07 10:50:00,62.12,62.2,61.98,62.07,17443.0,62.12,62.2,61.98,62.07,17443.0
2015-08-07 11:00:00,62.1,62.1,61.83,61.94,13890.0,62.1,62.1,61.83,61.94,13890.0
2015-08-07 11:10:00,61.99,61.99,61.59,61.59,14670.0,61.99,61.99,61.59,61.59,14670.0
2015-08-07 11:20:00,61.55,61.88,61.55,61.87,9961.0,61.55,61.88,61.55,61.87,9961.0
2015-08-07 11:30:00,61.84,61.89,61.55,61.62,17467.0,61.84,61.89,61.55,61.62,17467.0
2015-08-07 11:40:00,61.62,61.9,61.59,61.87,41693.0,61.62,61.9,61.59,61.87,41693.0
2015-08-07 11:50:00,61.87,61.95,61.74,61.93,19977.0,61.87,61.95,61.74,61.93,19977.0
2015-08-07 12:00:00,61.93,62.01,61.83,61.98,11632.0,61.93,62.01,61.83,61.98,11632.0
2015-08-07 12:10:00,62.01,62.03,61.86,62.03,14405.0,62.01,62.03,61.86,62.03,14405.0
2015-08-07 12:20:00,62.03,62.05,61.89,61.99,18806.0,62.03,62.05,61.89,61.99,18806.0
2015-08-07 12:30:00,62.0,62.01,61.88,61.93,24295.0,62.0,62.01,61.88,61.93,24295.0
2015-08-07 12:40:00,61.94,61.98,61.91,61.97,8759.0,61.94,61.98,61.91,61.97,8759.0
2015-08-07 12:50:00,61.98,62.07,61.92,62.0,7804.0,61.98,62.07,61.92,62.0,7804.0
2015-08-07 13:00:00,61.99,62.04,61.92,62.02,12569.0,61.99,62.04,61.92,62.02,12569.0
2015-08-07 13:10:00,61.97,61.99,61.9,61.93,96887.0,61.97,61.99,61.9,61.93,96887.0
2015-08-07 13:20:00,61.93,61.93,61.87,61.9,10726.0,61.93,61.93,61.87,61.9,10726.0
2015-08-07 13:30:00,61.9,62.08,61.9,62.05,5825.0,61.9,62.08,61.9,62.05,5825.0
2015-08-07 13:40:00,62.06,62.06,61.83,61.83,15200.0,62.06,62.06,61.83,61.83,15200.0
2015-08-07 13:50:00,61.83,61.87,61.7,61.7,7300.0,61.83,61.87,61.7,61.7,7300.0
2015-08-07 14:00:00,61.73,61.84,61.71,61.84,14832.0,61.73,61.84,61.71,61.84,14832.0
2015-08-07 14:10:00,61.85,61.86,61.78,61.81,29780.0,61.85,61.86,61.78,61.81,29780.0
2015-08-07 14:20:00,61.82,61.87,61.82,61.86,5519.0,61.82,61.87,61.82,61.86,5519.0
2015-08-07 14:30:00,61.9,61.97,61.88,61.93,18094.0,61.9,61.97,61.88,61.93,18094.0
2015-08-07 14:40:00,61.93,61.93,61.81,61.84,14863.0,61.93,61.93,61.81,61.84,14863.0
2015-08-07 14:50:00,61.84,62.15,61.81,62.15,54733.0,61.84,62.15,61.81,62.15,54733.0
2015-08-07 15:00:00,62.17,62.29,62.15,62.27,43974.0,62.17,62.29,62.15,62.27,43974.0
2015-08-07 15:10:00,62.27,62.28,62.09,62.15,47820.0,62.27,62.28,62.09,62.15,47820.0
2015-08-07 15:20:00,62.15,62.3,62.12,62.27,35423.0,62.15,62.3,62.12,62.27,35423.0
2015-08-07 15:30:00,62.28,62.48,62.25,62.42,41317.0,62.28,62.48,62.25,62.42,41317.0
2015-08-07 15:40:00,62.42,62.44,62.32,62.34,45060.0,62.42,62.44,62.32,62.34,45060.0
2015-08-07 15:50:00,62.33,62.39,62.25,62.37,102819.0,62.33,62.39,62.25,62.37,102819.0
2015-08-10 09:30:00,63.05,63.36,62.62,63.35,59143.0,63.05,63.36,62.62,63.35,59143.0
2015-08-10 09:40:00,63.39,63.86,63.32,63.73,83314.0,63.39,63.86,63.32,63.73,83314.0
2015-08-10 09:50:00,63.72,63.96,63.68,63.87,40993.0,63.72,63.96,63.68,63.87,40993.0
2015-08-10 10:00:00,63.87,64.14,63.71,64.09,57398.0,63.87,64.14,63.71,64.09,57398.0
2015-08-10 10:10:00,64.13,64.3,64.12,64.28,57701.0,64.13,64.3,64.12,64.28,57701.0
2015-08-10 10:20:00,64.28,64.4,64.06,64.12,42114.0,64.28,64.4,64.06,64.12,42114.0
2015-08-10 10:30:00,64.14,64.18,63.65,63.74,29196.0,64.14,64.18,63.65,63.74,29196.0
2015-08-10 10:40:00,63.73,64.13,63.67,64.01,21939.0,63.73,64.13,63.67,64.01,21939.0
2015-08-10 10:50:00,64.04,64.05,63.87,64.05,17750.0,64.04,64.05,63.87,64.05,17750.0
2015-08-10 11:00:00,64.08,64.24,63.97,64.21,37383.0,64.08,64.24,63.97,64.21,37383.0
2015-08-10 11:10:00,64.23,64.28,63.91,63.91,18616.0,64.23,64.28,63.91,63.91,18616.0
2015-08-10 11:20:00,63.9,64.14,63.9,64.05,42216.0,63.9,64.14,63.9,64.05,42216.0
2015-08-10 11:30:00,64.02,64.08,63.95,63.96,22393.0,64.02,64.08,63.95,63.96,22393.0
2015-08-10 11:40:00,63.98,64.13,63.82,64.12,21613.0,63.98,64.13,63.82,64.12,21613.0
2015-08-10 11:50:00,64.13,64.13,64.04,64.08,14482.0,64.13,64.13,64.04,64.08,14482.0
2015-08-10 12:00:00,64.1,64.12,63.96,64.09,16867.0,64.1,64.12,63.96,64.09,16867.0
2015-08-10 12:10:00,64.09,64.11,63.98,63.99,12187.0,64.09,64.11,63.98,63.99,12187.0
2015-08-10 12:20:00,64.0,64.07,63.9,63.99,58215.0,64.0,64.07,63.9,63.99,58215.0
2015-08-10 12:30:00,64.0,64.02,63.72,63.72,191372.0,64.0,64.02,63.72,63.72,191372.0
2015-08-10 12:40:00,63.72,63.85,63.69,63.85,16985.0,63.72,63.85,63.69,63.85,16985.0
2015-08-10 12:50:00,63.85,63.89,63.76,63.82,20350.0,63.85,63.89,63.76,63.82,20350.0
2015-08-10 13:00:00,63.85,64.01,63.8,64.0,12650.0,63.85,64.01,63.8,64.0,12650.0
2015-08-10 13:10:00,64.02,64.13,63.93,63.97,14905.0,64.02,64.13,63.93,63.97,14905.0
2015-08-10 13:20:00,63.98,64.18,63.94,64.18,24919.0,63.98,64.18,63.94,64.18,24919.0
2015-08-10 13:30:00,64.15,64.17,64.01,64.11,20071.0,64.15,64.17,64.01,64.11,20071.0
2015-08-10 13:40:00,64.15,64.23,64.08,64.16,22145.0,64.15,64.23,64.08,64.16,22145.0
2015-08-10 13:50:00,64.15,64.34,64.08,64.28,22153.0,64.15,64.34,64.08,64.28,22153.0
2015-08-10 14:00:00,64.28,64.3,64.19,64.2,17597.0,64.28,64.3,64.19,64.2,17597.0
2015-08-10 14:10:00,64.19,64.3,64.13,64.29,17189.0,64.19,64.3,64.13,64.29,17189.0
2015-08-10 14:20:00,64.27,64.27,64.05,64.06,15850.0,64.27,64.27,64.05,64.06,15850.0
2015-08-10 14:30:00,64.04,64.06,63.98,63.98,16278.0,64.04,64.06,63.98,63.98,16278.0
2015-08-10 14:40:00,63.98,64.04,63.84,64.03,26901.0,63.98,64.04,63.84,64.03,26901.0
2015-08-10 14:50:00,64.02,64.06,63.93,63.99,28729.0,64.02,64.06,63.93,63.99,28729.0
2015-08-10 15:00:00,63.97,64.04,63.94,63.99,20900.0,63.97,64.04,63.94,63.99,20900.0
2015-08-10 15:10:00,63.95,64.06,63.87,63.99,29140.0,63.95,64.06,63.87,63.99,29140.0
2015-08-10 15:20:00,63.99,64.06,63.92,63.96,45200.0,63.99,64.06,63.92,63.96,45200.0
2015-08-10 15:30:00,63.96,64.02,63.93,63.96,46841.0,63.96,64.02,63.93,63.96,46841.0
2015-08-10 15:40:00,63.97,64.02,63.83,63.93,44563.0,63.97,64.02,63.83,63.93,44563.0
2015-08-10 15:50:00,63.94,64.04,63.9,64.01,86033.0,63.94,64.04,63.9,64.01,86033.0
2015-08-11 09:30:00,63.34,63.35,62.76,63.09,47921.0,63.34,63.35,62.76,63.09,47921.0
2015-08-11 09:40:00,63.04,63.25,62.76,63.21,37586.0,63.04,63.25,62.76,63.21,37586.0
2015-08-11 09:50:00,63.23,63.34,63.0,63.16,27007.0,63.23,63.34,63.0,63.16,27007.0
2015-08-11 10:00:00,63.17,63.5,63.12,63.45,37340.0,63.17,63.5,63.12,63.45,37340.0
2015-08-11 10:10:00,63.46,63.82,63.39,63.82,19224.0,63.46,63.82,63.39,63.82,19224.0
2015-08-11 10:20:00,63.88,64.65,63.88,64.41,131613.0,63.88,64.65,63.88,64.41,131613.0
2015-08-11 10:30:00,64.41,64.45,64.23,64.39,50982.0,64.41,64.45,64.23,64.39,50982.0
2015-08-11 10:40:00,64.37,64.64,64.35,64.55,39841.0,64.37,64.64,64.35,64.55,39841.0
2015-08-11 10:50:00,64.55,64.72,64.48,64.59,40767.0,64.55,64.72,64.48,64.59,40767.0
2015-08-11 11:00:00,64.59,64.75,64.14,64.2,40999.0,64.59,64.75,64.14,64.2,40999.0
2015-08-11 11:10:00,64.18,64.33,64.06,64.33,28578.0,64.18,64.33,64.06,64.33,28578.0
2015-08-11 11:20:00,64.33,64.48,64.23,64.31,16527.0,64.33,64.48,64.23,64.31,16527.0
2015-08-11 11:30:00,64.31,64.57,64.14,64.46,23687.0,64.31,64.57,64.14,64.46,23687.0
2015-08-11 11:40:00,64.47,64.64,64.37,64.47,36456.0,64.47,64.64,64.37,64.47,36456.0
2015-08-11 11:50:00,64.46,64.51,64.28,64.35,18328.0,64.46,64.51,64.28,64.35,18328.0
2015-08-11 12:00:00,64.36,64.53,64.27,64.51,16415.0,64.36,64.53,64.27,64.51,16415.0
2015-08-11 12:10:00,64.52,64.65,64.45,64.53,24141.0,64.52,64.65,64.45,64.53,24141.0
2015-08-11 12:20:00,64.53,64.53,64.22,64.22,16163.0,64.53,64.53,64.22,64.22,16163.0
2015-08-11 12:30:00,64.24,64.62,64.21,64.6,12477.0,64.24,64.62,64.21,64.6,12477.0
2015-08-11 12:40:00,64.57,64.58,64.41,64.46,13980.0,64.57,64.58,64.41,64.46,13980.0
2015-08-11 12:50:00,64.44,64.44,64.35,64.38,12078.0,64.44,64.44,64.35,64.38,12078.0
2015-08-11 13:00:00,64.39,64.4,64.25,64.33,11555.0,64.39,64.4,64.25,64.33,11555.0
2015-08-11 13:10:00,64.33,64.43,64.28,64.31,16794.0,64.33,64.43,64.28,64.31,16794.0
2015-08-11 13:20:00,64.3,64.31,64.19,64.24,16872.0,64.3,64.31,64.19,64.24,16872.0
2015-08-11 13:30:00,64.19,64.31,64.15,64.18,22104.0,64.19,64.31,64.15,64.18,22104.0
2015-08-11 13:40:00,64.16,64.17,64.08,64.09,16622.0,64.16,64.17,64.08,64.09,16622.0
2015-08-11 13:50:00,64.09,64.13,63.96,63.96,18715.0,64.09,64.13,63.96,63.96,18715.0
2015-08-11 14:00:00,63.98,64.1,63.94,64.05,18722.0,63.98,64.1,63.94,64.05,18722.0
2015-08-11 14:10:00,64.05,64.05,63.91,63.93,19844.0,64.05,64.05,63.91,63.93,19844.0
2015-08-11 14:20:00,63.92,64.28,63.92,64.22,18963.0,63.92,64.28,63.92,64.22,18963.0
2015-08-11 14:30:00,64.23,64.33,64.12,64.12,37446.0,64.23,64.33,64.12,64.12,37446.0
2015-08-11 14:40:00,64.16,64.2,64.05,64.18,12311.0,64.16,64.2,64.05,64.18,12311.0
2015-08-11 14:50:00,64.18,64.37,64.11,64.29,22943.0,64.18,64.37,64.11,64.29,22943.0
2015-08-11 15:00:00,64.29,64.29,64.08,64.08,19953.0,64.29,64.29,64.08,64.08,19953.0
2015-08-11 15:10:00,64.09,64.27,64.08,64.25,19248.0,64.09,64.27,64.08,64.25,19248.0
2015-08-11 15:20:00,64.24,64.3,64.18,64.24,32275.0,64.24,64.3,64.18,64.24,32275.0
2015-08-11 15:30:00,64.25,64.4,64.22,64.4,37385.0,64.25,64.4,64.22,64.4,37385.0
2015-08-11 15:40:00,64.4,64.54,64.35,64.49,72311.0,64.4,64.54,64.35,64.49,72311.0
2015-08-11 15:50:00,64.49,64.55,64.39,64.45,89666.0,64.49,64.55,64.39,64.45,89666.0
2015-08-12 09:30:00,63.72,64.12,62.93,63.01,73132.0,63.72,64.12,62.93,63.01,73132.0
2015-08-12 09:40:00,63.07,63.31,62.69,62.73,58939.0,63.07,63.31,62.69,62.73,58939.0
2015-08-12 09:50:00,62.73,63.37,62.73,63.11,48540.0,62.73,63.37,62.73,63.11,48540.0
2015-08-12 10:00:00,63.09,63.18,62.51,62.55,45485.0,63.09,63.18,62.51,62.55,45485.0
2015-08-12 10:10:00,62.52,62.69,62.27,62.27,28147.0,62.52,62.69,62.27,62.27,28147.0
2015-08-12 10:20:00,62.29,62.36,62.12,62.34,22835.0,62.29,62.36,62.12,62.34,22835.0
2015-08-12 10:30:00,62.32,62.36,62.07,62.08,22636.0,62.32,62.36,62.07,62.08,22636.0
2015-08-12 10:40:00,62.12,62.43,61.75,61.79,69938.0,62.12,62.43,61.75,61.79,69938.0
2015-08-12 10:50:00,61.75,61.95,61.51,61.56,35064.0,61.75,61.95,61.51,61.56,35064.0
2015-08-12 11:00:00,61.57,62.0,61.57,61.84,63816.0,61.57,62.0,61.57,61.84,63816.0
2015-08-12 11:10:00,61.87,62.38,61.84,62.24,92664.0,61.87,62.38,61.84,62.24,92664.0
2015-08-12 11:20:00,62.24,62.55,62.24,62.44,84958.0,62.24,62.55,62.24,62.44,84958.0
2015-08-12 11:30:00,62.38,62.5,62.12,62.12,58160.0,62.38,62.5,62.12,62.12,58160.0
2015-08-12 11:40:00,62.08,62.28,62.06,62.13,27697.0,62.08,62.28,62.06,62.13,27697.0
2015-08-12 11:50:00,62.14,62.14,61.74,61.82,21673.0,62.14,62.14,61.74,61.82,21673.0
2015-08-12 12:00:00,61.76,61.91,61.62,61.81,44684.0,61.76,61.91,61.62,61.81,44684.0
2015-08-12 12:10:00,61.8,61.95,61.68,61.93,34487.0,61.8,61.95,61.68,61.93,34487.0
2015-08-12 12:20:00,61.92,62.2,61.85,62.17,37770.0,61.92,62.2,61.85,62.17,37770.0
2015-08-12 12:30:00,62.2,62.3,61.93,62.01,47563.0,62.2,62.3,61.93,62.01,47563.0
2015-08-12 12:40:00,62.02,62.02,61.66,61.66,27051.0,62.02,62.02,61.66,61.66,27051.0
2015-08-12 12:50:00,61.7,61.73,61.47,61.5,39044.0,61.7,61.73,61.47,61.5,39044.0
2015-08-12 13:00:00,61.56,61.57,61.38,61.47,43200.0,61.56,61.57,61.38,61.47,43200.0
2015-08-12 13:10:00,61.49,61.71,61.48,61.67,47653.0,61.49,61.71,61.48,61.67,47653.0
2015-08-12 13:20:00,61.68,61.97,61.68,61.84,21300.0,61.68,61.97,61.68,61.84,21300.0
2015-08-12 13:30:00,61.81,61.96,61.78,61.82,49532.0,61.81,61.96,61.78,61.82,49532.0
2015-08-12 13:40:00,61.86,62.0,61.77,62.0,26415.0,61.86,62.0,61.77,62.0,26415.0
2015-08-12 13:50:00,61.98,62.41,61.97,62.41,49835.0,61.98,62.41,61.97,62.41,49835.0
2015-08-12 14:00:00,62.39,62.39,62.08,62.35,37200.0,62.39,62.39,62.08,62.35,37200.0
2015-08-12 14:10:00,62.36,62.5,62.2,62.21,27837.0,62.36,62.5,62.2,62.21,27837.0
2015-08-12 14:20:00,62.19,62.22,62.09,62.18,35795.0,62.19,62.22,62.09,62.18,35795.0
2015-08-12 14:30:00,62.18,62.3,62.15,62.29,22636.0,62.18,62.3,62.15,62.29,22636.0
2015-08-12 14:40:00,62.28,62.71,62.26,62.65,47843.0,62.28,62.71,62.26,62.65,47843.0
2015-08-12 14:50:00,62.64,62.94,62.6,62.94,61459.0,62.64,62.94,62.6,62.94,61459.0
2015-08-12 15:00:00,62.93,62.94,62.77,62.9,49599.0,62.93,62.94,62.77,62.9,49599.0
2015-08-12 15:10:00,62.92,62.92,62.72,62.77,61870.0,62.92,62.92,62.72,62.77,61870.0
2015-08-12 15:20:00,62.76,63.12,62.74,63.06,61171.0,62.76,63.12,62.74,63.06,61171.0
2015-08-12 15:30:00,63.06,63.16,62.89,62.89,45605.0,63.06,63.16,62.89,62.89,45605.0
2015-08-12 15:40:00,62.91,62.98,62.89,62.98,51025.0,62.91,62.98,62.89,62.98,51025.0
2015-08-12 15:50:00,62.96,63.11,62.94,63.02,110194.0,62.96,63.11,62.94,63.02,110194.0
2015-08-13 09:30:00,63.3,63.87,63.25,63.35,39243.0,63.3,63.87,63.25,63.35,39243.0
2015-08-13 09:40:00,63.33,63.79,63.2,63.7,19672.0,63.33,63.79,63.2,63.7,19672.0
2015-08-13 09:50:00,63.7,63.91,63.62,63.82,17226.0,63.7,63.91,63.62,63.82,17226.0
2015-08-13 10:00:00,63.74,63.99,63.63,63.99,26614.0,63.74,63.99,63.63,63.99,26614.0
2015-08-13 10:10:00,63.99,64.09,63.7,63.86,27429.0,63.99,64.09,63.7,63.86,27429.0
2015-08-13 10:20:00,63.89,64.29,63.85,64.26,56882.0,63.89,64.29,63.85,64.26,56882.0
2015-08-13 10:30:00,64.25,64.3,64.08,64.25,23913.0,64.25,64.3,64.08,64.25,23913.0
2015-08-13 10:40:00,64.28,64.36,64.13,64.16,15900.0,64.28,64.36,64.13,64.16,15900.0
2015-08-13 10:50:00,64.14,64.36,64.14,64.35,16514.0,64.14,64.36,64.14,64.35,16514.0
2015-08-13 11:00:00,64.33,64.4,64.0,64.0,44235.0,64.33,64.4,64.0,64.0,44235.0
2015-08-13 11:10:00,63.99,64.41,63.84,64.4,38810.0,63.99,64.41,63.84,64.4,38810.0
2015-08-13 11:20:00,64.41,64.41,64.1,64.2,23202.0,64.41,64.41,64.1,64.2,23202.0
2015-08-13 11:30:00,64.16,64.24,64.12,64.12,6510.0,64.16,64.24,64.12,64.12,6510.0
2015-08-13 11:40:00,64.12,64.3,64.11,64.3,7700.0,64.12,64.3,64.11,64.3,7700.0
2015-08-13 11:50:00,64.3,64.33,64.18,64.29,14148.0,64.3,64.33,64.18,64.29,14148.0
2015-08-13 12:00:00,64.29,64.41,64.21,64.41,15600.0,64.29,64.41,64.21,64.41,15600.0
2015-08-13 12:10:00,64.4,64.49,64.38,64.44,16717.0,64.4,64.49,64.38,64.44,16717.0
2015-08-13 12:20:00,64.46,64.56,64.36,64.41,24615.0,64.46,64.56,64.36,64.41,24615.0
2015-08-13 12:30:00,64.43,64.54,64.41,64.5,17366.0,64.43,64.54,64.41,64.5,17366.0
2015-08-13 12:40:00,64.52,64.58,64.39,64.54,27446.0,64.52,64.58,64.39,64.54,27446.0
2015-08-13 12:50:00,64.61,64.68,64.56,64.6,34278.0,64.61,64.68,64.56,64.6,34278.0
2015-08-13 13:00:00,64.63,64.66,64.54,64.58,25700.0,64.63,64.66,64.54,64.58,25700.0
2015-08-13 13:10:00,64.6,64.65,64.48,64.58,34795.0,64.6,64.65,64.48,64.58,34795.0
2015-08-13 13:20:00,64.59,64.62,64.51,64.51,10851.0,64.59,64.62,64.51,64.51,10851.0
2015-08-13 13:30:00,64.53,64.64,64.49,64.64,14398.0,64.53,64.64,64.49,64.64,14398.0
2015-08-13 13:40:00,64.64,64.71,64.61,64.69,12733.0,64.64,64.71,64.61,64.69,12733.0
2015-08-13 13:50:00,64.67,64.84,64.66,64.71,42625.0,64.67,64.84,64.66,64.71,42625.0
2015-08-13 14:00:00,64.71,64.9,64.69,64.83,20603.0,64.71,64.9,64.69,64.83,20603.0
2015-08-13 14:10:00,64.82,64.86,64.75,64.77,15986.0,64.82,64.86,64.75,64.77,15986.0
2015-08-13 14:20:00,64.78,64.84,64.76,64.8,19092.0,64.78,64.84,64.76,64.8,19092.0
2015-08-13 14:30:00,64.81,64.83,64.69,64.74,24099.0,64.81,64.83,64.69,64.74,24099.0
2015-08-13 14:40:00,64.74,64.8,64.62,64.77,24349.0,64.74,64.8,64.62,64.77,24349.0
2015-08-13 14:50:00,64.77,64.95,64.75,64.9,31456.0,64.77,64.95,64.75,64.9,31456.0
2015-08-13 15:00:00,64.9,64.93,64.69,64.7,24339.0,64.9,64.93,64.69,64.7,24339.0
2015-08-13 15:10:00,64.7,64.87,64.67,64.86,23598.0,64.7,64.87,64.67,64.86,23598.0
2015-08-13 15:20:00,64.88,64.89,64.44,64.54,79604.0,64.88,64.89,64.44,64.54,79604.0
2015-08-13 15:30:00,64.57,64.57,64.33,64.38,33063.0,64.57,64.57,64.33,64.38,33063.0
2015-08-13 15:40:00,64.4,64.5,64.33,64.5,54064.0,64.4,64.5,64.33,64.5,54064.0
2015-08-13 15:50:00,64.49,64.63,64.45,64.51,130333.0,64.49,64.63,64.45,64.51,130333.0
2015-08-14 09:30:00,64.27,64.9,64.15,64.74,31631.0,64.27,64.9,64.15,64.74,31631.0
2015-08-14 09:40:00,64.78,65.08,64.63,65.03,42277.0,64.78,65.08,64.63,65.03,42277.0
2015-08-14 09:50:00,65.1,65.3,64.67,64.67,43874.0,65.1,65.3,64.67,64.67,43874.0
2015-08-14 10:00:00,64.67,64.67,64.4,64.42,24588.0,64.67,64.67,64.4,64.42,24588.0
2015-08-14 10:10:00,64.47,64.5,64.27,64.39,24060.0,64.47,64.5,64.27,64.39,24060.0
2015-08-14 10:20:00,64.38,64.5,64.27,64.31,17597.0,64.38,64.5,64.27,64.31,17597.0
2015-08-14 10:30:00,64.3,64.59,64.3,64.59,66314.0,64.3,64.59,64.3,64.59,66314.0
2015-08-14 10:40:00,64.59,64.67,64.45,64.48,10013.0,64.59,64.67,64.45,64.48,10013.0
2015-08-14 10:50:00,64.48,64.72,64.48,64.7,12490.0,64.48,64.72,64.48,64.7,12490.0
2015-08-14 11:00:00,64.69,64.72,64.55,64.56,14655.0,64.69,64.72,64.55,64.56,14655.0
2015-08-14 11:10:00,64.55,64.6,64.34,64.45,21663.0,64.55,64.6,64.34,64.45,21663.0
2015-08-14 11:20:00,64.44,64.51,64.39,64.51,6700.0,64.44,64.51,64.39,64.51,6700.0
2015-08-14 11:30:00,64.56,64.57,64.42,64.51,7360.0,64.56,64.57,64.42,64.51,7360.0
2015-08-14 11:40:00,64.59,64.7,64.58,64.61,7630.0,64.59,64.7,64.58,64.61,7630.0
2015-08-14 11:50:00,64.6,64.62,64.47,64.57,13641.0,64.6,64.62,64.47,64.57,13641.0
2015-08-14 12:00:00,64.56,64.57,64.45,64.53,6856.0,64.56,64.57,64.45,64.53,6856.0
2015-08-14 12:10:00,64.55,64.58,64.42,64.51,17818.0,64.55,64.58,64.42,64.51,17818.0
2015-08-14 12:20:00,64.55,64.7,64.52,64.65,4700.0,64.55,64.7,64.52,64.65,4700.0
2015-08-14 12:30:00,64.69,64.71,64.64,64.69,8403.0,64.69,64.71,64.64,64.69,8403.0
2015-08-14 12:40:00,64.69,64.71,64.52,64.57,7050.0,64.69,64.71,64.52,64.57,7050.0
2015-08-14 12:50:00,64.6,64.73,64.5,64.71,9715.0,64.6,64.73,64.5,64.71,9715.0
2015-08-14 13:00:00,64.7,64.77,64.65,64.75,7541.0,64.7,64.77,64.65,64.75,7541.0
2015-08-14 13:10:00,64.74,64.89,64.72,64.81,10240.0,64.74,64.89,64.72,64.81,10240.0
2015-08-14 13:20:00,64.83,64.89,64.75,64.87,18672.0,64.83,64.89,64.75,64.87,18672.0
2015-08-14 13:30:00,64.87,64.98,64.84,64.9,9226.0,64.87,64.98,64.84,64.9,9226.0
2015-08-14 13:40:00,64.9,64.94,64.79,64.82,15733.0,64.9,64.94,64.79,64.82,15733.0
2015-08-14 13:50:00,64.82,64.88,64.8,64.86,16500.0,64.82,64.88,64.8,64.86,16500.0
2015-08-14 14:00:00,64.86,65.02,64.86,65.0,28204.0,64.86,65.02,64.86,65.0,28204.0
2015-08-14 14:10:00,64.99,65.05,64.98,65.04,35251.0,64.99,65.05,64.98,65.04,35251.0
2015-08-14 14:20:00,65.05,65.13,65.03,65.08,12106.0,65.05,65.13,65.03,65.08,12106.0
2015-08-14 14:30:00,65.08,65.26,65.02,65.24,20755.0,65.08,65.26,65.02,65.24,20755.0
2015-08-14 14:40:00,65.24,65.25,65.12,65.14,21390.0,65.24,65.25,65.12,65.14,21390.0
2015-08-14 14:50:00,65.13,65.21,65.12,65.16,10400.0,65.13,65.21,65.12,65.16,10400.0
2015-08-14 15:00:00,65.14,65.34,65.1,65.34,27410.0,65.14,65.34,65.1,65.34,27410.0
2015-08-14 15:10:00,65.33,65.37,65.2,65.2,24506.0,65.33,65.37,65.2,65.2,24506.0
2015-08-14 15:20:00,65.2,65.25,65.14,65.17,36173.0,65.2,65.25,65.14,65.17,36173.0
2015-08-14 15:30:00,65.16,65.17,64.8,65.15,101353.0,65.16,65.17,64.8,65.15,101353.0
2015-08-14 15:40:00,65.14,65.21,65.03,65.17,56605.0,65.14,65.21,65.03,65.17,56605.0
2015-08-14 15:50:00,65.17,65.3,65.14,65.15,194943.0,65.17,65.3,65.14,65.15,194943.0
2015-08-17 09:30:00,65.15,65.18,64.57,65.11,27500.0,65.15,65.18,64.57,65.11,27500.0
2015-08-17 09:40:00,65.15,65.26,64.93,65.26,30391.0,65.15,65.26,64.93,65.26,30391.0
2015-08-17 09:50:00,65.24,65.35,65.16,65.25,28602.0,65.24,65.35,65.16,65.25,28602.0
2015-08-17 10:00:00,65.23,65.37,65.14,65.27,35663.0,65.23,65.37,65.14,65.27,35663.0
2015-08-17 10:10:00,65.27,65.69,65.21,65.68,23341.0,65.27,65.69,65.21,65.68,23341.0
2015-08-17 10:20:00,65.68,65.96,65.67,65.91,38099.0,65.68,65.96,65.67,65.91,38099.0
2015-08-17 10:30:00,65.88,65.99,65.87,65.94,30783.0,65.88,65.99,65.87,65.94,30783.0
2015-08-17 10:40:00,65.91,65.94,65.71,65.71,36897.0,65.91,65.94,65.71,65.71,36897.0
2015-08-17 10:50:00,65.74,65.77,65.6,65.72,61451.0,65.74,65.77,65.6,65.72,61451.0
2015-08-17 11:00:00,65.74,65.75,65.64,65.66,30502.0,65.74,65.75,65.64,65.66,30502.0
2015-08-17 11:10:00,65.65,65.74,65.42,65.42,17005.0,65.65,65.74,65.42,65.42,17005.0
2015-08-17 11:20:00,65.45,65.47,65.32,65.32,13770.0,65.45,65.47,65.32,65.32,13770.0
2015-08-17 11:30:00,65.29,65.68,65.29,65.56,28600.0,65.29,65.68,65.29,65.56,28600.0
2015-08-17 11:40:00,65.56,65.66,65.38,65.66,8151.0,65.56,65.66,65.38,65.66,8151.0
2015-08-17 11:50:00,65.66,65.71,65.57,65.71,18838.0,65.66,65.71,65.57,65.71,18838.0
2015-08-17 12:00:00,65.71,65.71,65.53,65.54,25161.0,65.71,65.71,65.53,65.54,25161.0
2015-08-17 12:10:00,65.55,65.63,65.52,65.56,21393.0,65.55,65.63,65.52,65.56,21393.0
2015-08-17 12:20:00,65.54,65.71,65.54,65.66,33722.0,65.54,65.71,65.54,65.66,33722.0
2015-08-17 12:30:00,65.66,65.71,65.5,65.54,24150.0,65.66,65.71,65.5,65.54,24150.0
2015-08-17 12:40:00,65.53,65.71,65.53,65.7,16792.0,65.53,65.71,65.53,65.7,16792.0
2015-08-17 12:50:00,65.69,65.71,65.63,65.63,16788.0,65.69,65.71,65.63,65.63,16788.0
2015-08-17 13:00:00,65.64,65.88,65.64,65.82,32080.0,65.64,65.88,65.64,65.82,32080.0
2015-08-17 13:10:00,65.82,65.82,65.67,65.67,13811.0,65.82,65.82,65.67,65.67,13811.0
2015-08-17 13:20:00,65.69,65.77,65.69,65.75,32312.0,65.69,65.77,65.69,65.75,32312.0
2015-08-17 13:30:00,65.75,65.78,65.61,65.63,30492.0,65.75,65.78,65.61,65.63,30492.0
2015-08-17 13:40:00,65.62,65.85,65.61,65.85,13590.0,65.62,65.85,65.61,65.85,13590.0
2015-08-17 13:50:00,65.85,65.85,65.71,65.8,115820.0,65.85,65.85,65.71,65.8,115820.0
2015-08-17 14:00:00,65.81,66.11,65.79,65.99,65215.0,65.81,66.11,65.79,65.99,65215.0
2015-08-17 14:10:00,65.99,66.09,65.95,66.07,36637.0,65.99,66.09,65.95,66.07,36637.0
2015-08-17 14:20:00,66.05,66.11,65.97,66.07,34520.0,66.05,66.11,65.97,66.07,34520.0
2015-08-17 14:30:00,66.07,66.09,66.0,66.04,39218.0,66.07,66.09,66.0,66.04,39218.0
2015-08-17 14:40:00,66.04,66.22,65.98,66.13,64499.0,66.04,66.22,65.98,66.13,64499.0
2015-08-17 14:50:00,66.13,66.16,66.0,66.14,39226.0,66.13,66.16,66.0,66.14,39226.0
2015-08-17 15:00:00,66.18,66.24,66.15,66.19,49609.0,66.18,66.24,66.15,66.19,49609.0
2015-08-17 15:10:00,66.2,66.24,66.08,66.08,54796.0,66.2,66.24,66.08,66.08,54796.0
2015-08-17 15:20:00,66.08,66.21,66.07,66.2,44919.0,66.08,66.21,66.07,66.2,44919.0
2015-08-17 15:30:00,66.21,66.38,66.18,66.36,79852.0,66.21,66.38,66.18,66.36,79852.0
2015-08-17 15:40:00,66.35,66.46,66.32,66.46,83397.0,66.35,66.46,66.32,66.46,83397.0
2015-08-17 15:50:00,66.46,66.5,66.29,66.36,110957.0,66.46,66.5,66.29,66.36,110957.0
2015-08-18 09:30:00,66.35,66.95,66.18,66.83,87932.0,66.35,66.95,66.18,66.83,87932.0
2015-08-18 09:40:00,66.85,66.98,66.69,66.75,115664.0,66.85,66.98,66.69,66.75,115664.0
2015-08-18 09:50:00,66.76,66.9,66.73,66.9,29569.0,66.76,66.9,66.73,66.9,29569.0
2015-08-18 10:00:00,66.89,66.9,66.47,66.65,31150.0,66.89,66.9,66.47,66.65,31150.0
2015-08-18 10:10:00,66.67,66.7,66.6,66.61,40328.0,66.67,66.7,66.6,66.61,40328.0
2015-08-18 10:20:00,66.63,66.69,66.59,66.6,77781.0,66.63,66.69,66.59,66.6,77781.0
2015-08-18 10:30:00,66.6,66.61,66.15,66.21,59756.0,66.6,66.61,66.15,66.21,59756.0
2015-08-18 10:40:00,66.23,66.54,66.23,66.5,17619.0,66.23,66.54,66.23,66.5,17619.0
2015-08-18 10:50:00,66.5,66.71,66.43,66.67,25761.0,66.5,66.71,66.43,66.67,25761.0
2015-08-18 11:00:00,66.64,66.64,66.53,66.63,16214.0,66.64,66.64,66.53,66.63,16214.0
2015-08-18 11:10:00,66.63,66.73,66.56,66.61,21999.0,66.63,66.73,66.56,66.61,21999.0
2015-08-18 11:20:00,66.61,66.66,66.57,66.64,10498.0,66.61,66.66,66.57,66.64,10498.0
2015-08-18 11:30:00,66.61,66.65,66.57,66.65,89024.0,66.61,66.65,66.57,66.65,89024.0
2015-08-18 11:40:00,66.63,66.83,66.59,66.78,24968.0,66.63,66.83,66.59,66.78,24968.0
2015-08-18 11:50:00,66.78,66.88,66.7,66.7,10739.0,66.78,66.88,66.7,66.7,10739.0
2015-08-18 12:00:00,66.71,66.72,66.41,66.42,42067.0,66.71,66.72,66.41,66.42,42067.0
2015-08-18 12:10:00,66.42,66.64,66.36,66.51,24944.0,66.42,66.64,66.36,66.51,24944.0
2015-08-18 12:20:00,66.5,66.64,66.5,66.62,16958.0,66.5,66.64,66.5,66.62,16958.0
2015-08-18 12:30:00,66.65,66.66,66.5,66.62,42403.0,66.65,66.66,66.5,66.62,42403.0
2015-08-18 12:40:00,66.61,66.61,66.52,66.58,28047.0,66.61,66.61,66.52,66.58,28047.0
2015-08-18 12:50:00,66.59,66.65,66.57,66.59,18466.0,66.59,66.65,66.57,66.59,18466.0
2015-08-18 13:00:00,66.58,66.6,66.5,66.57,35109.0,66.58,66.6,66.5,66.57,35109.0
2015-08-18 13:10:00,66.55,66.61,66.54,66.59,9688.0,66.55,66.61,66.54,66.59,9688.0
2015-08-18 13:20:00,66.57,66.57,66.5,66.55,34333.0,66.57,66.57,66.5,66.55,34333.0
2015-08-18 13:30:00,66.56,66.7,66.5,66.56,198894.0,66.56,66.7,66.5,66.56,198894.0
2015-08-18 13:40:00,66.56,66.61,66.54,66.56,20483.0,66.56,66.61,66.54,66.56,20483.0
2015-08-18 13:50:00,66.54,66.56,66.48,66.54,14241.0,66.54,66.56,66.48,66.54,14241.0
2015-08-18 14:00:00,66.53,66.63,66.5,66.54,35370.0,66.53,66.63,66.5,66.54,35370.0
2015-08-18 14:10:00,66.57,66.66,66.55,66.62,21643.0,66.57,66.66,66.55,66.62,21643.0
2015-08-18 14:20:00,66.63,66.66,66.61,66.62,13072.0,66.63,66.66,66.61,66.62,13072.0
2015-08-18 14:30:00,66.62,66.64,66.49,66.51,15039.0,66.62,66.64,66.49,66.51,15039.0
2015-08-18 14:40:00,66.52,66.58,66.49,66.58,20132.0,66.52,66.58,66.49,66.58,20132.0
2015-08-18 14:50:00,66.57,66.69,66.55,66.55,21866.0,66.57,66.69,66.55,66.55,21866.0
2015-08-18 15:00:00,66.55,66.65,66.54,66.6,31453.0,66.55,66.65,66.54,66.6,31453.0
2015-08-18 15:10:00,66.58,66.62,66.55,66.58,29417.0,66.58,66.62,66.55,66.58,29417.0
2015-08-18 15:20:00,66.58,66.7,66.55,66.56,37539.0,66.58,66.7,66.55,66.56,37539.0
2015-08-18 15:30:00,66.58,66.73,66.55,66.72,40295.0,66.58,66.73,66.55,66.72,40295.0
2015-08-18 15:40:00,66.72,66.72,66.64,66.67,35273.0,66.72,66.72,66.64,66.67,35273.0
2015-08-18 15:50:00,66.67,66.77,66.61,66.71,126900.0,66.67,66.77,66.61,66.71,126900.0
2015-08-19 09:30:00,66.43,66.43,65.79,66.04,37674.0,66.43,66.43,65.79,66.04,37674.0
2015-08-19 09:40:00,66.0,66.06,65.83,65.89,32632.0,66.0,66.06,65.83,65.89,32632.0
2015-08-19 09:50:00,65.88,65.9,65.72,65.72,13728.0,65.88,65.9,65.72,65.72,13728.0
2015-08-19 10:00:00,65.71,65.96,65.55,65.85,29836.0,65.71,65.96,65.55,65.85,29836.0
2015-08-19 10:10:00,65.88,65.99,65.82,65.82,19019.0,65.88,65.99,65.82,65.82,19019.0
2015-08-19 10:20:00,65.82,65.86,65.7,65.86,18445.0,65.82,65.86,65.7,65.86,18445.0
2015-08-19 10:30:00,65.86,65.86,65.56,65.58,14777.0,65.86,65.86,65.56,65.58,14777.0
2015-08-19 10:40:00,65.56,65.56,65.23,65.26,21399.0,65.56,65.56,65.23,65.26,21399.0
2015-08-19 10:50:00,65.25,65.27,65.05,65.27,21723.0,65.25,65.27,65.05,65.27,21723.0
2015-08-19 11:00:00,65.28,65.54,65.23,65.54,27289.0,65.28,65.54,65.23,65.54,27289.0
2015-08-19 11:10:00,65.56,65.71,65.55,65.66,26569.0,65.56,65.71,65.55,65.66,26569.0
2015-08-19 11:20:00,65.62,65.71,65.4,65.52,23222.0,65.62,65.71,65.4,65.52,23222.0
2015-08-19 11:30:00,65.51,65.76,65.4,65.7,32193.0,65.51,65.76,65.4,65.7,32193.0
2015-08-19 11:40:00,65.76,65.79,65.64,65.68,28867.0,65.76,65.79,65.64,65.68,28867.0
2015-08-19 11:50:00,65.67,65.78,65.62,65.71,9996.0,65.67,65.78,65.62,65.71,9996.0
2015-08-19 12:00:00,65.7,65.77,65.65,65.74,14980.0,65.7,65.77,65.65,65.74,14980.0
2015-08-19 12:10:00,65.71,65.71,65.65,65.69,13394.0,65.71,65.71,65.65,65.69,13394.0
2015-08-19 12:20:00,65.67,65.74,65.56,65.56,7234.0,65.67,65.74,65.56,65.56,7234.0
2015-08-19 12:30:00,65.57,65.75,65.55,65.72,12014.0,65.57,65.75,65.55,65.72,12014.0
2015-08-19 12:40:00,65.75,65.77,65.45,65.48,18617.0,65.75,65.77,65.45,65.48,18617.0
2015-08-19 12:50:00,65.49,65.66,65.41,65.59,16562.0,65.49,65.66,65.41,65.59,16562.0
2015-08-19 13:00:00,65.57,65.58,65.41,65.49,15078.0,65.57,65.58,65.41,65.49,15078.0
2015-08-19 13:10:00,65.47,65.52,65.41,65.43,13530.0,65.47,65.52,65.41,65.43,13530.0
2015-08-19 13:20:00,65.42,65.46,65.27,65.29,22131.0,65.42,65.46,65.27,65.29,22131.0
2015-08-19 13:30:00,65.28,65.33,65.19,65.32,50932.0,65.28,65.33,65.19,65.32,50932.0
2015-08-19 13:40:00,65.34,65.59,65.27,65.59,27505.0,65.34,65.59,65.27,65.59,27505.0
2015-08-19 13:50:00,65.55,65.7,65.48,65.7,52164.0,65.55,65.7,65.48,65.7,52164.0
2015-08-19 14:00:00,65.71,66.15,65.67,66.15,27546.0,65.71,66.15,65.67,66.15,27546.0
2015-08-19 14:10:00,66.1,66.18,65.98,66.02,22743.0,66.1,66.18,65.98,66.02,22743.0
2015-08-19 14:20:00,65.99,66.01,65.75,65.83,26645.0,65.99,66.01,65.75,65.83,26645.0
2015-08-19 14:30:00,65.86,65.9,65.6,65.63,63744.0,65.86,65.9,65.6,65.63,63744.0
2015-08-19 14:40:00,65.62,65.66,65.45,65.5,57062.0,65.62,65.66,65.45,65.5,57062.0
2015-08-19 14:50:00,65.51,65.53,65.24,65.24,32355.0,65.51,65.53,65.24,65.24,32355.0
2015-08-19 15:00:00,65.27,65.42,65.21,65.41,54674.0,65.27,65.42,65.21,65.41,54674.0
2015-08-19 15:10:00,65.41,65.5,65.39,65.46,23552.0,65.41,65.5,65.39,65.46,23552.0
2015-08-19 15:20:00,65.47,65.65,65.39,65.58,37228.0,65.47,65.65,65.39,65.58,37228.0
2015-08-19 15:30:00,65.58,65.71,65.53,65.57,48713.0,65.58,65.71,65.53,65.57,48713.0
2015-08-19 15:40:00,65.58,65.66,65.56,65.65,62790.0,65.58,65.66,65.56,65.65,62790.0
2015-08-19 15:50:00,65.65,65.66,65.35,65.35,129850.0,65.65,65.66,65.35,65.35,129850.0
2015-08-20 09:30:00,64.81,64.88,64.51,64.88,37837.0,64.81,64.88,64.51,64.88,37837.0
2015-08-20 09:40:00,64.82,64.87,64.14,64.18,64037.0,64.82,64.87,64.14,64.18,64037.0
2015-08-20 09:50:00,64.15,64.24,63.91,64.14,61371.0,64.15,64.24,63.91,64.14,61371.0
2015-08-20 10:00:00,64.14,64.14,63.85,63.9,30263.0,64.14,64.14,63.85,63.9,30263.0
2015-08-20 10:10:00,63.87,63.87,63.7,63.72,24430.0,63.87,63.87,63.7,63.72,24430.0
2015-08-20 10:20:00,63.72,63.78,63.21,63.3,62808.0,63.72,63.78,63.21,63.3,62808.0
2015-08-20 10:30:00,63.25,63.5,62.94,63.45,75716.0,63.25,63.5,62.94,63.45,75716.0
2015-08-20 10:40:00,63.46,63.62,63.34,63.45,84682.0,63.46,63.62,63.34,63.45,84682.0
2015-08-20 10:50:00,63.51,63.85,63.47,63.59,25215.0,63.51,63.85,63.47,63.59,25215.0
2015-08-20 11:00:00,63.54,63.61,63.4,63.42,60658.0,63.54,63.61,63.4,63.42,60658.0
2015-08-20 11:10:00,63.4,63.45,62.94,62.95,13546.0,63.4,63.45,62.94,62.95,13546.0
2015-08-20 11:20:00,62.93,63.25,62.89,63.17,34086.0,62.93,63.25,62.89,63.17,34086.0
2015-08-20 11:30:00,63.17,63.17,62.83,63.0,29071.0,63.17,63.17,62.83,63.0,29071.0
2015-08-20 11:40:00,62.98,63.21,62.96,63.13,19708.0,62.98,63.21,62.96,63.13,19708.0
2015-08-20 11:50:00,63.13,63.32,63.07,63.31,24802.0,63.13,63.32,63.07,63.31,24802.0
2015-08-20 12:00:00,63.34,63.51,63.31,63.49,31031.0,63.34,63.51,63.31,63.49,31031.0
2015-08-20 12:10:00,63.48,63.49,63.17,63.22,14495.0,63.48,63.49,63.17,63.22,14495.0
2015-08-20 12:20:00,63.22,63.22,62.96,63.03,21716.0,63.22,63.22,62.96,63.03,21716.0
2015-08-20 12:30:00,62.97,63.21,62.86,63.18,60034.0,62.97,63.21,62.86,63.18,60034.0
2015-08-20 12:40:00,63.18,63.47,63.16,63.17,57035.0,63.18,63.47,63.16,63.17,57035.0
2015-08-20 12:50:00,63.22,63.25,62.81,62.9,20153.0,63.22,63.25,62.81,62.9,20153.0
2015-08-20 13:00:00,62.9,62.99,62.8,62.99,17997.0,62.9,62.99,62.8,62.99,17997.0
2015-08-20 13:10:00,62.99,63.05,62.89,63.05,21236.0,62.99,63.05,62.89,63.05,21236.0
2015-08-20 13:20:00,63.0,63.18,62.95,63.16,20775.0,63.0,63.18,62.95,63.16,20775.0
2015-08-20 13:30:00,63.11,63.13,63.06,63.1,13735.0,63.11,63.13,63.06,63.1,13735.0
2015-08-20 13:40:00,63.05,63.33,63.02,63.33,18993.0,63.05,63.33,63.02,63.33,18993.0
2015-08-20 13:50:00,63.35,63.46,63.2,63.21,37723.0,63.35,63.46,63.2,63.21,37723.0
2015-08-20 14:00:00,63.21,63.21,63.0,63.03,11535.0,63.21,63.21,63.0,63.03,11535.0
2015-08-20 14:10:00,62.99,63.09,62.99,63.03,14892.0,62.99,63.09,62.99,63.03,14892.0
2015-08-20 14:20:00,63.04,63.2,63.04,63.08,13951.0,63.04,63.2,63.04,63.08,13951.0
2015-08-20 14:30:00,63.05,63.2,63.05,63.2,34962.0,63.05,63.2,63.05,63.2,34962.0
2015-08-20 14:40:00,63.18,63.2,63.06,63.08,45564.0,63.18,63.2,63.06,63.08,45564.0
2015-08-20 14:50:00,63.09,63.3,63.06,63.28,24090.0,63.09,63.3,63.06,63.28,24090.0
2015-08-20 15:00:00,63.28,63.4,63.2,63.38,20574.0,63.28,63.4,63.2,63.38,20574.0
2015-08-20 15:10:00,63.38,63.42,63.27,63.34,48798.0,63.38,63.42,63.27,63.34,48798.0
2015-08-20 15:20:00,63.32,63.35,63.17,63.31,40847.0,63.32,63.35,63.17,63.31,40847.0
2015-08-20 15:30:00,63.3,63.47,63.3,63.3,42326.0,63.3,63.47,63.3,63.3,42326.0
2015-08-20 15:40:00,63.27,63.35,63.13,63.14,50127.0,63.27,63.35,63.13,63.14,50127.0
2015-08-20 15:50:00,63.14,63.15,62.9,62.96,119786.0,63.14,63.15,62.9,62.96,119786.0
2015-08-21 09:30:00,62.37,62.39,60.62,61.44,96633.0,62.37,62.39,60.62,61.44,96633.0
2015-08-21 09:40:00,61.36,62.29,61.23,62.29,137668.0,61.36,62.29,61.23,62.29,137668.0
2015-08-21 09:50:00,62.29,62.47,61.96,62.47,55731.0,62.29,62.47,61.96,62.47,55731.0
2015-08-21 10:00:00,62.48,63.06,62.48,62.72,83137.0,62.48,63.06,62.48,62.72,83137.0
2015-08-21 10:10:00,62.74,62.93,62.46,62.64,53555.0,62.74,62.93,62.46,62.64,53555.0
2015-08-21 10:20:00,62.55,62.97,62.55,62.78,71875.0,62.55,62.97,62.55,62.78,71875.0
2015-08-21 10:30:00,62.76,62.83,62.41,62.41,33584.0,62.76,62.83,62.41,62.41,33584.0
2015-08-21 10:40:00,62.44,62.77,62.43,62.75,31281.0,62.44,62.77,62.43,62.75,31281.0
2015-08-21 10:50:00,62.73,62.9,62.69,62.75,29479.0,62.73,62.9,62.69,62.75,29479.0
2015-08-21 11:00:00,62.75,62.8,62.45,62.47,33339.0,62.75,62.8,62.45,62.47,33339.0
2015-08-21 11:10:00,62.5,62.68,62.29,62.68,35866.0,62.5,62.68,62.29,62.68,35866.0
2015-08-21 11:20:00,62.62,62.74,62.41,62.62,93926.0,62.62,62.74,62.41,62.62,93926.0
2015-08-21 11:30:00,62.6,62.75,62.37,62.48,36928.0,62.6,62.75,62.37,62.48,36928.0
2015-08-21 11:40:00,62.48,62.7,62.41,62.5,54312.0,62.48,62.7,62.41,62.5,54312.0
2015-08-21 11:50:00,62.47,62.8,62.36,62.74,67503.0,62.47,62.8,62.36,62.74,67503.0
2015-08-21 12:00:00,62.72,62.82,62.52,62.7,17685.0,62.72,62.82,62.52,62.7,17685.0
2015-08-21 12:10:00,62.66,62.71,62.46,62.49,19301.0,62.66,62.71,62.46,62.49,19301.0
2015-08-21 12:20:00,62.51,62.64,62.45,62.5,27794.0,62.51,62.64,62.45,62.5,27794.0
2015-08-21 12:30:00,62.5,62.6,62.45,62.5,15410.0,62.5,62.6,62.45,62.5,15410.0
2015-08-21 12:40:00,62.48,62.49,62.38,62.46,17284.0,62.48,62.49,62.38,62.46,17284.0
2015-08-21 12:50:00,62.42,62.45,62.09,62.1,23731.0,62.42,62.45,62.09,62.1,23731.0
2015-08-21 13:00:00,62.1,62.21,62.0,62.03,36448.0,62.1,62.21,62.0,62.03,36448.0
2015-08-21 13:10:00,62.03,62.06,61.92,61.98,42065.0,62.03,62.06,61.92,61.98,42065.0
2015-08-21 13:20:00,62.01,62.29,61.97,62.28,19668.0,62.01,62.29,61.97,62.28,19668.0
2015-08-21 13:30:00,62.29,62.51,62.16,62.48,15476.0,62.29,62.51,62.16,62.48,15476.0
2015-08-21 13:40:00,62.47,62.56,62.16,62.22,24829.0,62.47,62.56,62.16,62.22,24829.0
2015-08-21 13:50:00,62.19,62.48,62.04,62.48,15905.0,62.19,62.48,62.04,62.48,15905.0
2015-08-21 14:00:00,62.44,62.6,62.39,62.45,16220.0,62.44,62.6,62.39,62.45,16220.0
2015-08-21 14:10:00,62.45,62.6,62.36,62.49,15730.0,62.45,62.6,62.36,62.49,15730.0
2015-08-21 14:20:00,62.49,62.57,62.35,62.55,18785.0,62.49,62.57,62.35,62.55,18785.0
2015-08-21 14:30:00,62.55,62.86,62.33,62.33,31393.0,62.55,62.86,62.33,62.33,31393.0
2015-08-21 14:40:00,62.34,62.38,62.06,62.09,25331.0,62.34,62.38,62.06,62.09,25331.0
2015-08-21 14:50:00,62.06,62.18,61.97,62.07,29350.0,62.06,62.18,61.97,62.07,29350.0
2015-08-21 15:00:00,62.06,62.23,62.02,62.14,34668.0,62.06,62.23,62.02,62.14,34668.0
2015-08-21 15:10:00,62.11,62.26,61.93,62.23,65215.0,62.11,62.26,61.93,62.23,65215.0
2015-08-21 15:20:00,62.22,62.28,62.1,62.23,61212.0,62.22,62.28,62.1,62.23,61212.0
2015-08-21 15:30:00,62.23,62.23,61.91,61.98,44691.0,62.23,62.23,61.91,61.98,44691.0
2015-08-21 15:40:00,62.01,62.4,62.01,62.38,98347.0,62.01,62.4,62.01,62.38,98347.0
2015-08-21 15:50:00,62.36,62.43,61.93,61.95,176168.0,62.36,62.43,61.93,61.95,176168.0
2015-08-24 09:30:00,58.4,58.5,55.16,58.42,178704.0,58.4,58.5,55.16,58.42,178704.0
2015-08-24 09:40:00,58.42,59.45,58.35,58.75,126295.0,58.42,59.45,58.35,58.75,126295.0
2015-08-24 09:50:00,58.75,58.76,57.92,58.21,171064.0,58.75,58.76,57.92,58.21,171064.0
2015-08-24 10:00:00,58.31,59.87,58.3,59.87,114633.0,58.31,59.87,58.3,59.87,114633.0
2015-08-24 10:10:00,59.84,59.97,59.44,59.9,78659.0,59.84,59.97,59.44,59.9,78659.0
2015-08-24 10:20:00,59.89,60.35,59.89,59.98,58227.0,59.89,60.35,59.89,59.98,58227.0
2015-08-24 10:30:00,59.96,59.97,58.94,59.52,114436.0,59.96,59.97,58.94,59.52,114436.0
2015-08-24 10:40:00,59.53,59.59,59.2,59.23,64646.0,59.53,59.59,59.2,59.23,64646.0
2015-08-24 10:50:00,59.22,59.54,59.16,59.54,42148.0,59.22,59.54,59.16,59.54,42148.0
2015-08-24 11:00:00,59.58,59.65,59.16,59.23,28692.0,59.58,59.65,59.16,59.23,28692.0
2015-08-24 11:10:00,59.23,59.33,59.11,59.28,39966.0,59.23,59.33,59.11,59.28,39966.0
2015-08-24 11:20:00,59.26,59.26,58.82,58.82,55570.0,59.26,59.26,58.82,58.82,55570.0
2015-08-24 11:30:00,58.84,59.04,58.53,59.03,57686.0,58.84,59.04,58.53,59.03,57686.0
2015-08-24 11:40:00,59.03,59.66,58.9,59.64,50443.0,59.03,59.66,58.9,59.64,50443.0
2015-08-24 11:50:00,59.64,60.54,59.64,60.14,77482.0,59.64,60.54,59.64,60.14,77482.0
2015-08-24 12:00:00,60.13,60.28,59.67,60.28,25607.0,60.13,60.28,59.67,60.28,25607.0
2015-08-24 12:10:00,60.25,60.77,60.24,60.44,93811.0,60.25,60.77,60.24,60.44,93811.0
2015-08-24 12:20:00,60.46,60.55,60.42,60.46,32545.0,60.46,60.55,60.42,60.46,32545.0
2015-08-24 12:30:00,60.47,60.8,60.39,60.71,45992.0,60.47,60.8,60.39,60.71,45992.0
2015-08-24 12:40:00,60.7,60.7,60.02,60.03,18881.0,60.7,60.7,60.02,60.03,18881.0
2015-08-24 12:50:00,60.02,60.14,59.94,60.0,41138.0,60.02,60.14,59.94,60.0,41138.0
2015-08-24 13:00:00,60.0,60.19,59.99,60.19,16907.0,60.0,60.19,59.99,60.19,16907.0
2015-08-24 13:10:00,60.19,60.23,60.06,60.12,22479.0,60.19,60.23,60.06,60.12,22479.0
2015-08-24 13:20:00,60.14,60.14,59.71,59.74,27388.0,60.14,60.14,59.71,59.74,27388.0
2015-08-24 13:30:00,59.73,59.74,59.56,59.56,17090.0,59.73,59.74,59.56,59.56,17090.0
2015-08-24 13:40:00,59.55,59.74,59.28,59.74,53160.0,59.55,59.74,59.28,59.74,53160.0
2015-08-24 13:50:00,59.75,59.78,59.26,59.28,65537.0,59.75,59.78,59.26,59.28,65537.0
2015-08-24 14:00:00,59.25,59.37,59.22,59.31,52106.0,59.25,59.37,59.22,59.31,52106.0
2015-08-24 14:10:00,59.33,59.33,58.79,59.16,76915.0,59.33,59.33,58.79,59.16,76915.0
2015-08-24 14:20:00,59.18,59.31,58.74,58.77,32757.0,59.18,59.31,58.74,58.77,32757.0
2015-08-24 14:30:00,58.76,58.98,58.68,58.8,43870.0,58.76,58.98,58.68,58.8,43870.0
2015-08-24 14:40:00,58.79,58.79,58.48,58.57,41157.0,58.79,58.79,58.48,58.57,41157.0
2015-08-24 14:50:00,58.58,58.6,58.23,58.24,27541.0,58.58,58.6,58.23,58.24,27541.0
2015-08-24 15:00:00,58.23,58.34,58.13,58.32,74173.0,58.23,58.34,58.13,58.32,74173.0
2015-08-24 15:10:00,58.33,58.33,58.0,58.04,56857.0,58.33,58.33,58.0,58.04,56857.0
2015-08-24 15:20:00,58.05,58.3,57.99,58.0,103927.0,58.05,58.3,57.99,58.0,103927.0
2015-08-24 15:30:00,58.0,58.92,57.99,58.91,134926.0,58.0,58.92,57.99,58.91,134926.0
2015-08-24 15:40:00,58.92,59.33,58.71,59.22,166262.0,58.92,59.33,58.71,59.22,166262.0
2015-08-24 15:50:00,59.22,59.34,59.07,59.07,238453.0,59.22,59.34,59.07,59.07,238453.0
2015-08-25 09:30:00,61.5,61.9,61.12,61.59,115280.0,61.5,61.9,61.12,61.59,115280.0
2015-08-25 09:40:00,61.6,61.6,60.44,60.44,79837.0,61.6,61.6,60.44,60.44,79837.0
2015-08-25 09:50:00,60.35,60.64,59.9,59.9,58773.0,60.35,60.64,59.9,59.9,58773.0
2015-08-25 10:00:00,59.85,60.21,59.75,59.8,45022.0,59.85,60.21,59.75,59.8,45022.0
2015-08-25 10:10:00,59.78,60.17,59.75,59.76,40391.0,59.78,60.17,59.75,59.76,40391.0
2015-08-25 10:20:00,59.76,59.96,59.75,59.96,57009.0,59.76,59.96,59.75,59.96,57009.0
2015-08-25 10:30:00,59.96,60.13,59.82,60.12,26522.0,59.96,60.13,59.82,60.12,26522.0
2015-08-25 10:40:00,60.14,60.31,60.07,60.07,21905.0,60.14,60.31,60.07,60.07,21905.0
2015-08-25 10:50:00,60.06,60.1,59.85,59.97,28857.0,60.06,60.1,59.85,59.97,28857.0
2015-08-25 11:00:00,59.99,60.4,59.98,60.29,29179.0,59.99,60.4,59.98,60.29,29179.0
2015-08-25 11:10:00,60.34,60.65,60.31,60.65,21201.0,60.34,60.65,60.31,60.65,21201.0
2015-08-25 11:20:00,60.65,60.83,60.63,60.74,38480.0,60.65,60.83,60.63,60.74,38480.0
2015-08-25 11:30:00,60.74,60.75,60.65,60.7,41371.0,60.74,60.75,60.65,60.7,41371.0
2015-08-25 11:40:00,60.7,60.96,60.7,60.95,29914.0,60.7,60.96,60.7,60.95,29914.0
2015-08-25 11:50:00,60.95,60.95,60.64,60.69,23268.0,60.95,60.95,60.64,60.69,23268.0
2015-08-25 12:00:00,60.72,60.77,60.6,60.64,20190.0,60.72,60.77,60.6,60.64,20190.0
2015-08-25 12:10:00,60.64,60.65,60.49,60.51,18159.0,60.64,60.65,60.49,60.51,18159.0
2015-08-25 12:20:00,60.51,60.74,60.5,60.74,38469.0,60.51,60.74,60.5,60.74,38469.0
2015-08-25 12:30:00,60.73,60.78,60.56,60.6,16654.0,60.73,60.78,60.56,60.6,16654.0
2015-08-25 12:40:00,60.6,60.91,60.58,60.69,22997.0,60.6,60.91,60.58,60.69,22997.0
2015-08-25 12:50:00,60.74,60.84,60.66,60.68,16400.0,60.74,60.84,60.66,60.68,16400.0
2015-08-25 13:00:00,60.67,60.75,60.64,60.7,11614.0,60.67,60.75,60.64,60.7,11614.0
2015-08-25 13:10:00,60.7,60.81,60.68,60.77,32508.0,60.7,60.81,60.68,60.77,32508.0
2015-08-25 13:20:00,60.76,60.77,60.0,60.05,39532.0,60.76,60.77,60.0,60.05,39532.0
2015-08-25 13:30:00,60.03,60.22,60.03,60.14,33969.0,60.03,60.22,60.03,60.14,33969.0
2015-08-25 13:40:00,60.13,60.13,59.88,59.91,34399.0,60.13,60.13,59.88,59.91,34399.0
2015-08-25 13:50:00,59.95,60.48,59.92,60.35,33702.0,59.95,60.48,59.92,60.35,33702.0
2015-08-25 14:00:00,60.34,60.34,59.88,59.88,20632.0,60.34,60.34,59.88,59.88,20632.0
2015-08-25 14:10:00,59.9,60.07,59.9,59.9,22162.0,59.9,60.07,59.9,59.9,22162.0
2015-08-25 14:20:00,59.9,59.95,59.75,59.87,35185.0,59.9,59.95,59.75,59.87,35185.0
2015-08-25 14:30:00,59.87,59.92,59.78,59.78,16741.0,59.87,59.92,59.78,59.78,16741.0
2015-08-25 14:40:00,59.83,59.91,59.71,59.88,25356.0,59.83,59.91,59.71,59.88,25356.0
2015-08-25 14:50:00,59.9,60.13,59.9,60.08,20710.0,59.9,60.13,59.9,60.08,20710.0
2015-08-25 15:00:00,60.08,60.31,60.05,60.1,46591.0,60.08,60.31,60.05,60.1,46591.0
2015-08-25 15:10:00,60.13,60.14,59.88,59.97,53239.0,60.13,60.14,59.88,59.97,53239.0
2015-08-25 15:20:00,59.96,60.05,59.89,60.02,50596.0,59.96,60.05,59.89,60.02,50596.0
2015-08-25 15:30:00,60.01,60.05,59.69,59.69,76894.0,60.01,60.05,59.69,59.69,76894.0
2015-08-25 15:40:00,59.69,59.71,59.24,59.26,109112.0,59.69,59.71,59.24,59.26,109112.0
2015-08-25 15:50:00,59.25,59.25,58.69,58.7,199677.0,59.25,59.25,58.69,58.7,199677.0
2015-08-26 09:30:00,60.33,60.54,59.83,60.06,40345.0,60.33,60.54,59.83,60.06,40345.0
2015-08-26 09:40:00,60.07,60.42,59.94,60.3,96173.0,60.07,60.42,59.94,60.3,96173.0
2015-08-26 09:50:00,60.29,60.29,59.64,59.64,35320.0,60.29,60.29,59.64,59.64,35320.0
2015-08-26 10:00:00,59.59,59.95,59.43,59.91,42755.0,59.59,59.95,59.43,59.91,42755.0
2015-08-26 10:10:00,59.9,60.02,59.41,59.53,54156.0,59.9,60.02,59.41,59.53,54156.0
2015-08-26 10:20:00,59.48,60.0,59.48,60.0,20422.0,59.48,60.0,59.48,60.0,20422.0
2015-08-26 10:30:00,59.96,60.3,59.89,60.14,35741.0,59.96,60.3,59.89,60.14,35741.0
2015-08-26 10:40:00,60.12,60.29,59.99,60.07,22989.0,60.12,60.29,59.99,60.07,22989.0
2015-08-26 10:50:00,60.09,60.3,59.98,60.07,24611.0,60.09,60.3,59.98,60.07,24611.0
2015-08-26 11:00:00,60.08,60.33,59.98,60.15,34242.0,60.08,60.33,59.98,60.15,34242.0
2015-08-26 11:10:00,60.17,60.48,60.06,60.21,189179.0,60.17,60.48,60.06,60.21,189179.0
2015-08-26 11:20:00,60.19,60.32,59.97,60.0,33219.0,60.19,60.32,59.97,60.0,33219.0
2015-08-26 11:30:00,60.02,60.12,59.5,59.57,51049.0,60.02,60.12,59.5,59.57,51049.0
2015-08-26 11:40:00,59.57,59.7,59.39,59.55,31279.0,59.57,59.7,59.39,59.55,31279.0
2015-08-26 11:50:00,59.63,59.89,59.56,59.88,23514.0,59.63,59.89,59.56,59.88,23514.0
2015-08-26 12:00:00,59.78,59.9,59.73,59.84,13836.0,59.78,59.9,59.73,59.84,13836.0
2015-08-26 12:10:00,59.88,59.88,59.5,59.5,24433.0,59.88,59.88,59.5,59.5,24433.0
2015-08-26 12:20:00,59.6,59.62,59.36,59.39,9659.0,59.6,59.62,59.36,59.39,9659.0
2015-08-26 12:30:00,59.45,59.5,59.08,59.09,58272.0,59.45,59.5,59.08,59.09,58272.0
2015-08-26 12:40:00,59.09,59.26,59.05,59.19,17952.0,59.09,59.26,59.05,59.19,17952.0
2015-08-26 12:50:00,59.2,59.5,59.07,59.5,18192.0,59.2,59.5,59.07,59.5,18192.0
2015-08-26 13:00:00,59.5,59.6,59.08,59.27,22316.0,59.5,59.6,59.08,59.27,22316.0
2015-08-26 13:10:00,59.28,59.43,59.16,59.36,18500.0,59.28,59.43,59.16,59.36,18500.0
2015-08-26 13:20:00,59.37,59.81,59.33,59.71,32063.0,59.37,59.81,59.33,59.71,32063.0
2015-08-26 13:30:00,59.68,59.82,59.54,59.82,74653.0,59.68,59.82,59.54,59.82,74653.0
2015-08-26 13:40:00,59.82,59.92,59.69,59.81,27512.0,59.82,59.92,59.69,59.81,27512.0
2015-08-26 13:50:00,59.84,60.02,59.83,59.93,31233.0,59.84,60.02,59.83,59.93,31233.0
2015-08-26 14:00:00,59.96,60.0,59.82,59.97,30757.0,59.96,60.0,59.82,59.97,30757.0
2015-08-26 14:10:00,60.0,60.08,59.59,59.64,50455.0,60.0,60.08,59.59,59.64,50455.0
2015-08-26 14:20:00,59.67,60.02,59.67,59.9,27638.0,59.67,60.02,59.67,59.9,27638.0
2015-08-26 14:30:00,59.9,60.05,59.79,59.95,33257.0,59.9,60.05,59.79,59.95,33257.0
2015-08-26 14:40:00,60.0,60.15,59.97,60.04,75533.0,60.0,60.15,59.97,60.04,75533.0
2015-08-26 14:50:00,60.05,60.36,60.05,60.36,23899.0,60.05,60.36,60.05,60.36,23899.0
2015-08-26 15:00:00,60.36,60.51,60.1,60.51,99043.0,60.36,60.51,60.1,60.51,99043.0
2015-08-26 15:10:00,60.52,60.77,60.47,60.52,97334.0,60.52,60.77,60.47,60.52,97334.0
2015-08-26 15:20:00,60.5,60.6,60.19,60.2,99760.0,60.5,60.6,60.19,60.2,99760.0
2015-08-26 15:30:00,60.21,60.44,60.16,60.17,109096.0,60.21,60.44,60.16,60.17,109096.0
2015-08-26 15:40:00,60.17,60.42,60.09,60.15,174596.0,60.17,60.42,60.09,60.15,174596.0
2015-08-26 15:50:00,60.16,60.34,60.09,60.31,344446.0,60.16,60.34,60.09,60.31,344446.0
2015-08-27 09:30:00,61.6,62.12,61.3,62.05,104914.0,61.6,62.12,61.3,62.05,104914.0
2015-08-27 09:40:00,62.05,62.94,61.97,62.35,128827.0,62.05,62.94,61.97,62.35,128827.0
2015-08-27 09:50:00,62.31,62.43,61.87,62.19,57127.0,62.31,62.43,61.87,62.19,57127.0
2015-08-27 10:00:00,62.2,62.52,62.05,62.46,99910.0,62.2,62.52,62.05,62.46,99910.0
2015-08-27 10:10:00,62.42,62.57,62.12,62.27,56862.0,62.42,62.57,62.12,62.27,56862.0
2015-08-27 10:20:00,62.24,62.9,62.14,62.76,98971.0,62.24,62.9,62.14,62.76,98971.0
2015-08-27 10:30:00,62.79,62.9,62.57,62.9,76974.0,62.79,62.9,62.57,62.9,76974.0
2015-08-27 10:40:00,62.88,63.19,62.75,63.15,50116.0,62.88,63.19,62.75,63.15,50116.0
2015-08-27 10:50:00,63.14,63.23,63.02,63.16,47791.0,63.14,63.23,63.02,63.16,47791.0
2015-08-27 11:00:00,63.16,63.3,63.0,63.0,32701.0,63.16,63.3,63.0,63.0,32701.0
2015-08-27 11:10:00,63.02,63.22,62.9,62.9,23371.0,63.02,63.22,62.9,62.9,23371.0
2015-08-27 11:20:00,62.9,62.97,62.61,62.79,27444.0,62.9,62.97,62.61,62.79,27444.0
2015-08-27 11:30:00,62.82,62.85,62.45,62.57,32691.0,62.82,62.85,62.45,62.57,32691.0
2015-08-27 11:40:00,62.64,62.86,62.59,62.61,55189.0,62.64,62.86,62.59,62.61,55189.0
2015-08-27 11:50:00,62.63,62.73,62.44,62.66,45917.0,62.63,62.73,62.44,62.66,45917.0
2015-08-27 12:00:00,62.65,63.09,62.62,63.01,39467.0,62.65,63.09,62.62,63.01,39467.0
2015-08-27 12:10:00,63.03,63.2,63.01,63.14,21060.0,63.03,63.2,63.01,63.14,21060.0
2015-08-27 12:20:00,63.12,63.2,62.98,63.16,29157.0,63.12,63.2,62.98,63.16,29157.0
2015-08-27 12:30:00,63.18,63.23,63.0,63.17,64787.0,63.18,63.23,63.0,63.17,64787.0
2015-08-27 12:40:00,63.15,63.19,63.03,63.12,29384.0,63.15,63.19,63.03,63.12,29384.0
2015-08-27 12:50:00,63.11,63.42,63.11,63.4,36998.0,63.11,63.42,63.11,63.4,36998.0
2015-08-27 13:00:00,63.38,63.55,63.32,63.46,74065.0,63.38,63.55,63.32,63.46,74065.0
2015-08-27 13:10:00,63.49,63.65,63.45,63.58,29434.0,63.49,63.65,63.45,63.58,29434.0
2015-08-27 13:20:00,63.57,63.7,63.37,63.45,33522.0,63.57,63.7,63.37,63.45,33522.0
2015-08-27 13:30:00,63.43,63.62,63.28,63.29,22971.0,63.43,63.62,63.28,63.29,22971.0
2015-08-27 13:40:00,63.32,63.55,63.29,63.41,33276.0,63.32,63.55,63.29,63.41,33276.0
2015-08-27 13:50:00,63.46,63.63,63.37,63.5,34912.0,63.46,63.63,63.37,63.5,34912.0
2015-08-27 14:00:00,63.5,63.52,63.3,63.31,26825.0,63.5,63.52,63.3,63.31,26825.0
2015-08-27 14:10:00,63.3,63.38,62.89,63.0,36375.0,63.3,63.38,62.89,63.0,36375.0
2015-08-27 14:20:00,63.0,63.22,62.61,62.81,53200.0,63.0,63.22,62.61,62.81,53200.0
2015-08-27 14:30:00,62.85,63.0,62.76,62.81,39539.0,62.85,63.0,62.76,62.81,39539.0
2015-08-27 14:40:00,62.81,62.81,62.53,62.53,36215.0,62.81,62.81,62.53,62.53,36215.0
2015-08-27 14:50:00,62.51,62.59,62.43,62.5,76835.0,62.51,62.59,62.43,62.5,76835.0
2015-08-27 15:00:00,62.48,62.5,61.86,62.0,133619.0,62.48,62.5,61.86,62.0,133619.0
2015-08-27 15:10:00,61.99,62.02,61.71,62.0,71622.0,61.99,62.02,61.71,62.0,71622.0
2015-08-27 15:20:00,61.97,62.55,61.87,62.55,72479.0,61.97,62.55,61.87,62.55,72479.0
2015-08-27 15:30:00,62.57,62.57,62.18,62.21,128081.0,62.57,62.57,62.18,62.21,128081.0
2015-08-27 15:40:00,62.21,62.92,62.16,62.91,145130.0,62.21,62.92,62.16,62.91,145130.0
2015-08-27 15:50:00,62.92,62.95,62.63,62.65,324372.0,62.92,62.95,62.63,62.65,324372.0
2015-08-28 09:30:00,62.62,62.7,61.97,62.7,64240.0,62.62,62.7,61.97,62.7,64240.0
2015-08-28 09:40:00,62.7,62.7,62.33,62.43,44922.0,62.7,62.7,62.33,62.43,44922.0
2015-08-28 09:50:00,62.48,62.8,62.2,62.71,35990.0,62.48,62.8,62.2,62.71,35990.0
2015-08-28 10:00:00,62.65,62.71,62.31,62.41,53795.0,62.65,62.71,62.31,62.41,53795.0
2015-08-28 10:10:00,62.43,62.8,62.35,62.54,25941.0,62.43,62.8,62.35,62.54,25941.0
2015-08-28 10:20:00,62.53,62.83,62.4,62.68,19525.0,62.53,62.83,62.4,62.68,19525.0
2015-08-28 10:30:00,62.69,62.92,62.65,62.92,47541.0,62.69,62.92,62.65,62.92,47541.0
2015-08-28 10:40:00,62.87,63.0,62.6,62.79,25489.0,62.87,63.0,62.6,62.79,25489.0
2015-08-28 10:50:00,62.8,63.0,62.8,62.98,11500.0,62.8,63.0,62.8,62.98,11500.0
2015-08-28 11:00:00,62.94,63.27,62.88,62.91,28369.0,62.94,63.27,62.88,62.91,28369.0
2015-08-28 11:10:00,62.87,63.02,62.87,62.88,17829.0,62.87,63.02,62.87,62.88,17829.0
2015-08-28 11:20:00,62.88,63.32,62.88,63.21,45336.0,62.88,63.32,62.88,63.21,45336.0
2015-08-28 11:30:00,63.23,63.25,62.96,63.0,13850.0,63.23,63.25,62.96,63.0,13850.0
2015-08-28 11:40:00,63.04,63.05,62.69,62.69,11610.0,63.04,63.05,62.69,62.69,11610.0
2015-08-28 11:50:00,62.66,62.89,62.49,62.72,13479.0,62.66,62.89,62.49,62.72,13479.0
2015-08-28 12:00:00,62.72,62.82,62.6,62.72,31059.0,62.72,62.82,62.6,62.72,31059.0
2015-08-28 12:10:00,62.69,62.91,62.63,62.76,11106.0,62.69,62.91,62.63,62.76,11106.0
2015-08-28 12:20:00,62.78,62.97,62.73,62.97,11534.0,62.78,62.97,62.73,62.97,11534.0
2015-08-28 12:30:00,62.91,62.97,62.75,62.9,9201.0,62.91,62.97,62.75,62.9,9201.0
2015-08-28 12:40:00,62.93,62.99,62.74,62.8,19608.0,62.93,62.99,62.74,62.8,19608.0
2015-08-28 12:50:00,62.83,62.96,62.77,62.79,6670.0,62.83,62.96,62.77,62.79,6670.0
2015-08-28 13:00:00,62.8,62.9,62.61,62.85,32975.0,62.8,62.9,62.61,62.85,32975.0
2015-08-28 13:10:00,62.81,63.0,62.78,62.96,20100.0,62.81,63.0,62.78,62.96,20100.0
2015-08-28 13:20:00,62.94,63.12,62.89,62.93,33540.0,62.94,63.12,62.89,62.93,33540.0
2015-08-28 13:30:00,62.96,63.12,62.84,62.86,22091.0,62.96,63.12,62.84,62.86,22091.0
2015-08-28 13:40:00,62.87,63.22,62.83,63.02,63259.0,62.87,63.22,62.83,63.02,63259.0
2015-08-28 13:50:00,63.02,63.28,62.98,63.19,26953.0,63.02,63.28,62.98,63.19,26953.0
2015-08-28 14:00:00,63.17,63.44,63.17,63.34,66411.0,63.17,63.44,63.17,63.34,66411.0
2015-08-28 14:10:00,63.36,63.37,63.17,63.21,15757.0,63.36,63.37,63.17,63.21,15757.0
2015-08-28 14:20:00,63.24,63.4,63.18,63.3,24874.0,63.24,63.4,63.18,63.3,24874.0
2015-08-28 14:30:00,63.32,63.4,63.2,63.37,22316.0,63.32,63.4,63.2,63.37,22316.0
2015-08-28 14:40:00,63.36,63.48,63.23,63.41,17594.0,63.36,63.48,63.23,63.41,17594.0
2015-08-28 14:50:00,63.44,63.47,63.25,63.26,16016.0,63.44,63.47,63.25,63.26,16016.0
2015-08-28 15:00:00,63.25,63.33,63.1,63.28,32754.0,63.25,63.33,63.1,63.28,32754.0
2015-08-28 15:10:00,63.26,63.3,63.18,63.21,26430.0,63.26,63.3,63.18,63.21,26430.0
2015-08-28 15:20:00,63.23,63.24,62.96,63.13,22816.0,63.23,63.24,62.96,63.13,22816.0
2015-08-28 15:30:00,63.11,63.12,62.85,62.92,38493.0,63.11,63.12,62.85,62.92,38493.0
2015-08-28 15:40:00,62.91,63.12,62.83,63.09,46635.0,62.91,63.12,62.83,63.09,46635.0
2015-08-28 15:50:00,63.1,63.34,63.06,63.16,174161.0,63.1,63.34,63.06,63.16,174161.0
2015-08-31 09:30:00,63.08,63.85,63.08,63.56,67973.0,63.08,63.85,63.08,63.56,67973.0
2015-08-31 09:40:00,63.56,63.94,63.52,63.65,37679.0,63.56,63.94,63.52,63.65,37679.0
2015-08-31 09:50:00,63.66,63.87,63.42,63.8,47798.0,63.66,63.87,63.42,63.8,47798.0
2015-08-31 10:00:00,63.72,63.79,63.58,63.71,31320.0,63.72,63.79,63.58,63.71,31320.0
2015-08-31 10:10:00,63.66,63.72,63.37,63.53,43350.0,63.66,63.72,63.37,63.53,43350.0
2015-08-31 10:20:00,63.53,63.95,63.38,63.92,50774.0,63.53,63.95,63.38,63.92,50774.0
2015-08-31 10:30:00,63.92,64.14,63.8,63.94,65354.0,63.92,64.14,63.8,63.94,65354.0
2015-08-31 10:40:00,63.95,64.19,63.9,63.93,52615.0,63.95,64.19,63.9,63.93,52615.0
2015-08-31 10:50:00,64.0,64.19,63.93,64.05,72738.0,64.0,64.19,63.93,64.05,72738.0
2015-08-31 11:00:00,64.03,64.08,63.92,64.05,48072.0,64.03,64.08,63.92,64.05,48072.0
2015-08-31 11:10:00,64.03,64.16,63.9,64.07,47226.0,64.03,64.16,63.9,64.07,47226.0
2015-08-31 11:20:00,64.09,64.38,64.08,64.34,41014.0,64.09,64.38,64.08,64.34,41014.0
2015-08-31 11:30:00,64.34,64.43,64.16,64.2,60233.0,64.34,64.43,64.16,64.2,60233.0
2015-08-31 11:40:00,64.25,64.41,64.06,64.14,76431.0,64.25,64.41,64.06,64.14,76431.0
2015-08-31 11:50:00,64.14,64.15,63.81,63.9,38954.0,64.14,64.15,63.81,63.9,38954.0
2015-08-31 12:00:00,63.93,63.99,63.78,63.78,19252.0,63.93,63.99,63.78,63.78,19252.0
2015-08-31 12:10:00,63.81,63.98,63.79,63.96,17996.0,63.81,63.98,63.79,63.96,17996.0
2015-08-31 12:20:00,63.99,64.0,63.78,63.9,43684.0,63.99,64.0,63.78,63.9,43684.0
2015-08-31 12:30:00,63.95,64.02,63.89,63.98,20227.0,63.95,64.02,63.89,63.98,20227.0
2015-08-31 12:40:00,63.96,64.01,63.85,64.01,40751.0,63.96,64.01,63.85,64.01,40751.0
2015-08-31 12:50:00,64.03,64.09,63.88,63.88,63861.0,64.03,64.09,63.88,63.88,63861.0
2015-08-31 13:00:00,63.88,64.12,63.88,64.04,36539.0,63.88,64.12,63.88,64.04,36539.0
2015-08-31 13:10:00,64.04,64.25,64.02,64.19,70793.0,64.04,64.25,64.02,64.19,70793.0
2015-08-31 13:20:00,64.17,64.18,63.92,64.03,14266.0,64.17,64.18,63.92,64.03,14266.0
2015-08-31 13:30:00,64.02,64.06,63.8,63.92,19478.0,64.02,64.06,63.8,63.92,19478.0
2015-08-31 13:40:00,63.93,64.06,63.87,63.87,18465.0,63.93,64.06,63.87,63.87,18465.0
2015-08-31 13:50:00,63.9,64.01,63.85,63.98,17850.0,63.9,64.01,63.85,63.98,17850.0
2015-08-31 14:00:00,63.98,64.08,63.86,63.91,19262.0,63.98,64.08,63.86,63.91,19262.0
2015-08-31 14:10:00,63.94,63.94,63.7,63.83,29344.0,63.94,63.94,63.7,63.83,29344.0
2015-08-31 14:20:00,63.84,64.0,63.82,63.86,32147.0,63.84,64.0,63.82,63.86,32147.0
2015-08-31 14:30:00,63.87,63.95,63.79,63.79,31436.0,63.87,63.95,63.79,63.79,31436.0
2015-08-31 14:40:00,63.8,63.85,63.67,63.79,28600.0,63.8,63.85,63.67,63.79,28600.0
2015-08-31 14:50:00,63.79,63.79,63.57,63.69,34768.0,63.79,63.79,63.57,63.69,34768.0
2015-08-31 15:00:00,63.68,64.07,63.68,64.07,52615.0,63.68,64.07,63.68,64.07,52615.0
2015-08-31 15:10:00,64.07,64.14,63.99,64.02,56539.0,64.07,64.14,63.99,64.02,56539.0
2015-08-31 15:20:00,64.01,64.06,63.9,64.05,48470.0,64.01,64.06,63.9,64.05,48470.0
2015-08-31 15:30:00,64.05,64.3,64.05,64.19,73876.0,64.05,64.3,64.05,64.19,73876.0
2015-08-31 15:40:00,64.19,64.34,64.17,64.23,82208.0,64.19,64.34,64.17,64.23,82208.0
2015-08-31 15:50:00,64.23,64.26,63.96,64.0,177386.0,64.23,64.26,63.96,64.0,177386.0
2015-09-01 09:30:00,62.82,63.26,62.25,62.97,55029.0,62.82,63.26,62.25,62.97,55029.0
2015-09-01 09:40:00,62.94,62.94,62.42,62.53,85284.0,62.94,62.94,62.42,62.53,85284.0
2015-09-01 09:50:00,62.56,62.98,62.49,62.87,48201.0,62.56,62.98,62.49,62.87,48201.0
2015-09-01 10:00:00,62.87,63.03,62.22,62.56,53196.0,62.87,63.03,62.22,62.56,53196.0
2015-09-01 10:10:00,62.6,63.18,62.6,62.82,34633.0,62.6,63.18,62.6,62.82,34633.0
2015-09-01 10:20:00,62.82,63.5,62.72,63.44,46030.0,62.82,63.5,62.72,63.44,46030.0
2015-09-01 10:30:00,63.5,63.76,63.23,63.51,55830.0,63.5,63.76,63.23,63.51,55830.0
2015-09-01 10:40:00,63.5,63.59,63.2,63.3,51269.0,63.5,63.59,63.2,63.3,51269.0
2015-09-01 10:50:00,63.22,63.46,63.17,63.43,33968.0,63.22,63.46,63.17,63.43,33968.0
2015-09-01 11:00:00,63.42,63.54,63.25,63.51,31888.0,63.42,63.54,63.25,63.51,31888.0
2015-09-01 11:10:00,63.55,63.68,63.44,63.48,22200.0,63.55,63.68,63.44,63.48,22200.0
2015-09-01 11:20:00,63.5,63.66,63.28,63.39,18766.0,63.5,63.66,63.28,63.39,18766.0
2015-09-01 11:30:00,63.34,63.58,63.29,63.5,26447.0,63.34,63.58,63.29,63.5,26447.0
2015-09-01 11:40:00,63.52,63.64,63.37,63.6,24988.0,63.52,63.64,63.37,63.6,24988.0
2015-09-01 11:50:00,63.61,63.61,63.37,63.42,18760.0,63.61,63.61,63.37,63.42,18760.0
2015-09-01 12:00:00,63.4,63.48,63.16,63.21,27601.0,63.4,63.48,63.16,63.21,27601.0
2015-09-01 12:10:00,63.18,63.35,63.15,63.35,21639.0,63.18,63.35,63.15,63.35,21639.0
2015-09-01 12:20:00,63.34,63.38,63.06,63.15,21379.0,63.34,63.38,63.06,63.15,21379.0
2015-09-01 12:30:00,63.11,63.17,63.02,63.13,25494.0,63.11,63.17,63.02,63.13,25494.0
2015-09-01 12:40:00,63.11,63.14,62.69,62.7,36356.0,63.11,63.14,62.69,62.7,36356.0
2015-09-01 12:50:00,62.71,62.86,62.59,62.69,37614.0,62.71,62.86,62.59,62.69,37614.0
2015-09-01 13:00:00,62.71,63.1,62.7,62.76,28277.0,62.71,63.1,62.7,62.76,28277.0
2015-09-01 13:10:00,62.76,62.79,62.52,62.77,22842.0,62.76,62.79,62.52,62.77,22842.0
2015-09-01 13:20:00,62.72,63.14,62.63,63.14,41505.0,62.72,63.14,62.63,63.14,41505.0
2015-09-01 13:30:00,63.04,63.18,62.97,62.97,18175.0,63.04,63.18,62.97,62.97,18175.0
2015-09-01 13:40:00,62.97,63.04,62.87,62.87,12224.0,62.97,63.04,62.87,62.87,12224.0
2015-09-01 13:50:00,62.9,63.19,62.9,63.06,14742.0,62.9,63.19,62.9,63.06,14742.0
2015-09-01 14:00:00,63.08,63.08,62.75,62.86,16018.0,63.08,63.08,62.75,62.86,16018.0
2015-09-01 14:10:00,62.86,63.02,62.85,62.96,25689.0,62.86,63.02,62.85,62.96,25689.0
2015-09-01 14:20:00,62.92,63.13,62.92,63.03,21803.0,62.92,63.13,62.92,63.03,21803.0
2015-09-01 14:30:00,63.0,63.29,62.98,63.17,24973.0,63.0,63.29,62.98,63.17,24973.0
2015-09-01 14:40:00,63.18,63.24,62.97,63.04,45003.0,63.18,63.24,62.97,63.04,45003.0
2015-09-01 14:50:00,63.04,63.27,62.92,62.93,20514.0,63.04,63.27,62.92,62.93,20514.0
2015-09-01 15:00:00,62.93,63.03,62.75,62.91,38871.0,62.93,63.03,62.75,62.91,38871.0
2015-09-01 15:10:00,62.9,63.07,62.83,62.87,33054.0,62.9,63.07,62.83,62.87,33054.0
2015-09-01 15:20:00,62.85,62.93,62.59,62.68,40974.0,62.85,62.93,62.59,62.68,40974.0
2015-09-01 15:30:00,62.7,62.8,62.67,62.7,50339.0,62.7,62.8,62.67,62.7,50339.0
2015-09-01 15:40:00,62.7,62.95,62.67,62.9,123276.0,62.7,62.95,62.67,62.9,123276.0
2015-09-01 15:50:00,62.91,63.22,62.83,63.07,260621.0,62.91,63.22,62.83,63.07,260621.0
2015-09-02 09:30:00,63.85,64.61,63.78,64.26,206674.0,63.85,64.61,63.78,64.26,206674.0
2015-09-02 09:40:00,64.24,64.45,64.14,64.36,130106.0,64.24,64.45,64.14,64.36,130106.0
2015-09-02 09:50:00,64.35,64.54,64.1,64.13,93871.0,64.35,64.54,64.1,64.13,93871.0
2015-09-02 10:00:00,64.1,64.55,64.1,64.45,97472.0,64.1,64.55,64.1,64.45,97472.0
2015-09-02 10:10:00,64.42,64.44,64.13,64.13,60461.0,64.42,64.44,64.13,64.13,60461.0
2015-09-02 10:20:00,64.12,64.36,64.05,64.3,47608.0,64.12,64.36,64.05,64.3,47608.0
2015-09-02 10:30:00,64.27,64.27,64.02,64.05,69111.0,64.27,64.27,64.02,64.05,69111.0
2015-09-02 10:40:00,64.02,64.18,63.8,63.81,66256.0,64.02,64.18,63.8,63.81,66256.0
2015-09-02 10:50:00,63.79,63.91,63.72,63.82,68874.0,63.79,63.91,63.72,63.82,68874.0
2015-09-02 11:00:00,63.75,64.15,63.75,64.07,67766.0,63.75,64.15,63.75,64.07,67766.0
2015-09-02 11:10:00,64.06,64.22,63.93,64.13,65381.0,64.06,64.22,63.93,64.13,65381.0
2015-09-02 11:20:00,64.14,64.3,64.09,64.17,46661.0,64.14,64.3,64.09,64.17,46661.0
2015-09-02 11:30:00,64.17,64.25,64.02,64.25,54100.0,64.17,64.25,64.02,64.25,54100.0
2015-09-02 11:40:00,64.25,64.29,64.09,64.09,27019.0,64.25,64.29,64.09,64.09,27019.0
2015-09-02 11:50:00,64.07,64.19,64.02,64.19,46347.0,64.07,64.19,64.02,64.19,46347.0
2015-09-02 12:00:00,64.18,64.18,63.83,63.83,20296.0,64.18,64.18,63.83,63.83,20296.0
2015-09-02 12:10:00,63.83,64.16,63.66,64.16,76488.0,63.83,64.16,63.66,64.16,76488.0
2015-09-02 12:20:00,64.16,64.2,64.01,64.03,18842.0,64.16,64.2,64.01,64.03,18842.0
2015-09-02 12:30:00,64.1,64.2,64.0,64.17,19627.0,64.1,64.2,64.0,64.17,19627.0
2015-09-02 12:40:00,64.18,64.4,64.11,64.37,13935.0,64.18,64.4,64.11,64.37,13935.0
2015-09-02 12:50:00,64.38,64.43,64.18,64.37,24862.0,64.38,64.43,64.18,64.37,24862.0
2015-09-02 13:00:00,64.41,64.52,64.33,64.44,33954.0,64.41,64.52,64.33,64.44,33954.0
2015-09-02 13:10:00,64.45,64.65,64.41,64.51,53965.0,64.45,64.65,64.41,64.51,53965.0
2015-09-02 13:20:00,64.54,64.7,64.5,64.68,43997.0,64.54,64.7,64.5,64.68,43997.0
2015-09-02 13:30:00,64.67,64.68,64.5,64.57,30484.0,64.67,64.68,64.5,64.57,30484.0
2015-09-02 13:40:00,64.57,64.68,64.52,64.56,38273.0,64.57,64.68,64.52,64.56,38273.0
2015-09-02 13:50:00,64.55,64.79,64.45,64.59,141496.0,64.55,64.79,64.45,64.59,141496.0
2015-09-02 14:00:00,64.59,64.64,64.34,64.5,37915.0,64.59,64.64,64.34,64.5,37915.0
2015-09-02 14:10:00,64.52,64.66,64.51,64.56,37856.0,64.52,64.66,64.51,64.56,37856.0
2015-09-02 14:20:00,64.54,64.88,64.53,64.85,125459.0,64.54,64.88,64.53,64.85,125459.0
2015-09-02 14:30:00,64.85,65.05,64.76,64.76,102114.0,64.85,65.05,64.76,64.76,102114.0
2015-09-02 14:40:00,64.78,64.93,64.73,64.92,71808.0,64.78,64.93,64.73,64.92,71808.0
2015-09-02 14:50:00,64.93,65.13,64.93,64.95,131473.0,64.93,65.13,64.93,64.95,131473.0
2015-09-02 15:00:00,64.92,64.93,64.62,64.64,59733.0,64.92,64.93,64.62,64.64,59733.0
2015-09-02 15:10:00,64.59,65.02,64.58,65.0,134589.0,64.59,65.02,64.58,65.0,134589.0
2015-09-02 15:20:00,65.0,65.09,64.83,64.92,70711.0,65.0,65.09,64.83,64.92,70711.0
2015-09-02 15:30:00,64.92,65.23,64.86,65.14,95695.0,64.92,65.23,64.86,65.14,95695.0
2015-09-02 15:40:00,65.19,65.33,65.09,65.25,115527.0,65.19,65.33,65.09,65.25,115527.0
2015-09-02 15:50:00,65.25,65.48,65.19,65.36,299632.0,65.25,65.48,65.19,65.36,299632.0
2015-09-03 09:30:00,66.05,66.88,66.0,66.35,192842.0,66.05,66.88,66.0,66.35,192842.0
2015-09-03 09:40:00,66.3,66.53,66.14,66.17,114121.0,66.3,66.53,66.14,66.17,114121.0
2015-09-03 09:50:00,66.19,66.37,65.9,66.09,64292.0,66.19,66.37,65.9,66.09,64292.0
2015-09-03 10:00:00,66.06,66.12,65.79,65.88,65768.0,66.06,66.12,65.79,65.88,65768.0
2015-09-03 10:10:00,65.92,66.16,65.85,66.14,47006.0,65.92,66.16,65.85,66.14,47006.0
2015-09-03 10:20:00,66.15,66.29,65.99,66.03,55829.0,66.15,66.29,65.99,66.03,55829.0
2015-09-03 10:30:00,66.01,66.14,65.93,65.95,62249.0,66.01,66.14,65.93,65.95,62249.0
2015-09-03 10:40:00,65.94,66.25,65.94,66.2,43652.0,65.94,66.25,65.94,66.2,43652.0
2015-09-03 10:50:00,66.17,66.47,66.07,66.4,49268.0,66.17,66.47,66.07,66.4,49268.0
2015-09-03 11:00:00,66.42,66.49,66.07,66.08,144482.0,66.42,66.49,66.07,66.08,144482.0
2015-09-03 11:10:00,66.1,66.35,65.91,66.35,81442.0,66.1,66.35,65.91,66.35,81442.0
2015-09-03 11:20:00,66.31,66.34,65.96,66.12,92710.0,66.31,66.34,65.96,66.12,92710.0
2015-09-03 11:30:00,66.16,66.26,66.09,66.18,53325.0,66.16,66.26,66.09,66.18,53325.0
2015-09-03 11:40:00,66.19,66.45,66.09,66.37,76745.0,66.19,66.45,66.09,66.37,76745.0
2015-09-03 11:50:00,66.37,66.37,66.22,66.33,60685.0,66.37,66.37,66.22,66.33,60685.0
2015-09-03 12:00:00,66.33,66.39,66.25,66.32,30249.0,66.33,66.39,66.25,66.32,30249.0
2015-09-03 12:10:00,66.32,66.35,66.12,66.2,35273.0,66.32,66.35,66.12,66.2,35273.0
2015-09-03 12:20:00,66.2,66.2,66.02,66.02,22858.0,66.2,66.2,66.02,66.02,22858.0
2015-09-03 12:30:00,66.01,66.03,65.7,65.81,132661.0,66.01,66.03,65.7,65.81,132661.0
2015-09-03 12:40:00,65.79,66.0,65.62,66.0,46656.0,65.79,66.0,65.62,66.0,46656.0
2015-09-03 12:50:00,66.03,66.07,65.88,65.97,22827.0,66.03,66.07,65.88,65.97,22827.0
2015-09-03 13:00:00,65.95,65.99,65.6,65.61,37971.0,65.95,65.99,65.6,65.61,37971.0
2015-09-03 13:10:00,65.59,65.75,65.51,65.6,50370.0,65.59,65.75,65.51,65.6,50370.0
2015-09-03 13:20:00,65.63,65.63,65.39,65.5,70662.0,65.63,65.63,65.39,65.5,70662.0
2015-09-03 13:30:00,65.49,65.56,65.17,65.26,70954.0,65.49,65.56,65.17,65.26,70954.0
2015-09-03 13:40:00,65.23,65.23,64.95,65.06,81588.0,65.23,65.23,64.95,65.06,81588.0
2015-09-03 13:50:00,65.06,65.16,64.85,64.92,26828.0,65.06,65.16,64.85,64.92,26828.0
2015-09-03 14:00:00,64.89,64.94,64.71,64.71,42615.0,64.89,64.94,64.71,64.71,42615.0
2015-09-03 14:10:00,64.73,64.83,64.6,64.66,59311.0,64.73,64.83,64.6,64.66,59311.0
2015-09-03 14:20:00,64.66,64.78,64.64,64.78,51646.0,64.66,64.78,64.64,64.78,51646.0
2015-09-03 14:30:00,64.79,65.06,64.75,65.05,39410.0,64.79,65.06,64.75,65.05,39410.0
2015-09-03 14:40:00,65.04,65.3,65.04,65.13,43615.0,65.04,65.3,65.04,65.13,43615.0
2015-09-03 14:50:00,65.13,65.14,64.88,65.02,53618.0,65.13,65.14,64.88,65.02,53618.0
2015-09-03 15:00:00,65.02,65.2,64.96,65.01,64802.0,65.02,65.2,64.96,65.01,64802.0
2015-09-03 15:10:00,64.98,65.28,64.83,65.06,86279.0,64.98,65.28,64.83,65.06,86279.0
2015-09-03 15:20:00,65.07,65.17,64.96,65.0,81825.0,65.07,65.17,64.96,65.0,81825.0
2015-09-03 15:30:00,64.98,65.02,64.71,64.85,58172.0,64.98,65.02,64.71,64.85,58172.0
2015-09-03 15:40:00,64.83,65.12,64.79,64.98,85597.0,64.83,65.12,64.79,64.98,85597.0
2015-09-03 15:50:00,64.97,65.06,64.88,64.95,213237.0,64.97,65.06,64.88,64.95,213237.0
2015-09-04 09:30:00,64.59,65.28,64.32,65.18,55735.0,64.59,65.28,64.32,65.18,55735.0
2015-09-04 09:40:00,65.2,65.47,64.95,64.96,46669.0,65.2,65.47,64.95,64.96,46669.0
2015-09-04 09:50:00,64.96,65.0,64.77,64.95,33402.0,64.96,65.0,64.77,64.95,33402.0
2015-09-04 10:00:00,64.9,64.96,64.66,64.88,44000.0,64.9,64.96,64.66,64.88,44000.0
2015-09-04 10:10:00,64.89,65.03,64.72,64.95,46965.0,64.89,65.03,64.72,64.95,46965.0
2015-09-04 10:20:00,64.95,65.31,64.91,65.3,53063.0,64.95,65.31,64.91,65.3,53063.0
2015-09-04 10:30:00,65.27,65.45,65.14,65.45,41759.0,65.27,65.45,65.14,65.45,41759.0
2015-09-04 10:40:00,65.42,65.59,65.04,65.13,27306.0,65.42,65.59,65.04,65.13,27306.0
2015-09-04 10:50:00,65.14,65.75,65.14,65.73,106907.0,65.14,65.75,65.14,65.73,106907.0
2015-09-04 11:00:00,65.74,65.84,65.67,65.68,57671.0,65.74,65.84,65.67,65.68,57671.0
2015-09-04 11:10:00,65.66,65.67,65.48,65.55,22424.0,65.66,65.67,65.48,65.55,22424.0
2015-09-04 11:20:00,65.55,65.55,65.2,65.38,25429.0,65.55,65.55,65.2,65.38,25429.0
2015-09-04 11:30:00,65.36,65.37,65.05,65.05,24864.0,65.36,65.37,65.05,65.05,24864.0
2015-09-04 11:40:00,65.09,65.42,65.09,65.35,95595.0,65.09,65.42,65.09,65.35,95595.0
2015-09-04 11:50:00,65.35,65.43,65.15,65.18,17750.0,65.35,65.43,65.15,65.18,17750.0
2015-09-04 12:00:00,65.22,65.22,64.97,64.99,22155.0,65.22,65.22,64.97,64.99,22155.0
2015-09-04 12:10:00,65.02,65.06,64.91,64.96,14100.0,65.02,65.06,64.91,64.96,14100.0
2015-09-04 12:20:00,65.0,65.0,64.8,64.86,23200.0,65.0,65.0,64.8,64.86,23200.0
2015-09-04 12:30:00,64.88,65.0,64.79,64.98,15425.0,64.88,65.0,64.79,64.98,15425.0
2015-09-04 12:40:00,64.98,65.09,64.94,64.97,22780.0,64.98,65.09,64.94,64.97,22780.0
2015-09-04 12:50:00,64.96,65.05,64.88,64.89,18100.0,64.96,65.05,64.88,64.89,18100.0
2015-09-04 13:00:00,64.88,65.05,64.86,65.01,23919.0,64.88,65.05,64.86,65.01,23919.0
2015-09-04 13:10:00,65.01,65.05,64.88,64.91,16329.0,65.01,65.05,64.88,64.91,16329.0
2015-09-04 13:20:00,64.92,64.97,64.88,64.94,19699.0,64.92,64.97,64.88,64.94,19699.0
2015-09-04 13:30:00,64.95,65.05,64.91,64.92,33342.0,64.95,65.05,64.91,64.92,33342.0
2015-09-04 13:40:00,64.92,64.94,64.86,64.9,16875.0,64.92,64.94,64.86,64.9,16875.0
2015-09-04 13:50:00,64.9,65.07,64.9,65.07,26432.0,64.9,65.07,64.9,65.07,26432.0
2015-09-04 14:00:00,65.06,65.15,65.05,65.13,17171.0,65.06,65.15,65.05,65.13,17171.0
2015-09-04 14:10:00,65.12,65.29,65.09,65.11,30864.0,65.12,65.29,65.09,65.11,30864.0
2015-09-04 14:20:00,65.1,65.23,65.04,65.21,45385.0,65.1,65.23,65.04,65.21,45385.0
2015-09-04 14:30:00,65.26,65.26,65.06,65.13,49156.0,65.26,65.26,65.06,65.13,49156.0
2015-09-04 14:40:00,65.14,65.22,65.09,65.16,61316.0,65.14,65.22,65.09,65.16,61316.0
2015-09-04 14:50:00,65.15,65.17,65.0,65.06,80653.0,65.15,65.17,65.0,65.06,80653.0
2015-09-04 15:00:00,65.08,65.46,65.07,65.45,90126.0,65.08,65.46,65.07,65.45,90126.0
2015-09-04 15:10:00,65.47,65.57,65.38,65.38,86879.0,65.47,65.57,65.38,65.38,86879.0
2015-09-04 15:20:00,65.38,65.47,65.3,65.47,52250.0,65.38,65.47,65.3,65.47,52250.0
2015-09-04 15:30:00,65.47,65.83,65.45,65.79,68838.0,65.47,65.83,65.45,65.79,68838.0
2015-09-04 15:40:00,65.78,65.82,65.64,65.82,97608.0,65.78,65.82,65.64,65.82,97608.0
2015-09-04 15:50:00,65.81,66.11,65.67,65.68,293834.0,65.81,66.11,65.67,65.68,293834.0
2015-09-08 09:30:00,66.33,66.47,65.76,66.34,193534.0,66.33,66.47,65.76,66.34,193534.0
2015-09-08 09:40:00,66.34,66.95,66.29,66.94,83525.0,66.34,66.95,66.29,66.94,83525.0
2015-09-08 09:50:00,66.94,66.99,66.12,66.17,109040.0,66.94,66.99,66.12,66.17,109040.0
2015-09-08 10:00:00,66.19,66.2,65.84,65.96,68246.0,66.19,66.2,65.84,65.96,68246.0
2015-09-08 10:10:00,65.9,65.91,65.64,65.71,78299.0,65.9,65.91,65.64,65.71,78299.0
2015-09-08 10:20:00,65.68,65.83,65.51,65.66,61385.0,65.68,65.83,65.51,65.66,61385.0
2015-09-08 10:30:00,65.67,65.71,65.45,65.45,51943.0,65.67,65.71,65.45,65.45,51943.0
2015-09-08 10:40:00,65.47,65.63,65.44,65.58,95435.0,65.47,65.63,65.44,65.58,95435.0
2015-09-08 10:50:00,65.58,65.67,65.33,65.5,87578.0,65.58,65.67,65.33,65.5,87578.0
2015-09-08 11:00:00,65.49,65.81,65.49,65.59,79802.0,65.49,65.81,65.49,65.59,79802.0
2015-09-08 11:10:00,65.58,65.83,65.55,65.74,101153.0,65.58,65.83,65.55,65.74,101153.0
2015-09-08 11:20:00,65.74,65.83,65.63,65.65,53871.0,65.74,65.83,65.63,65.65,53871.0
2015-09-08 11:30:00,65.67,65.81,65.63,65.74,22275.0,65.67,65.81,65.63,65.74,22275.0
2015-09-08 11:40:00,65.73,65.75,65.61,65.7,25669.0,65.73,65.75,65.61,65.7,25669.0
2015-09-08 11:50:00,65.7,65.71,65.57,65.6,22982.0,65.7,65.71,65.57,65.6,22982.0
2015-09-08 12:00:00,65.58,65.7,65.56,65.62,27610.0,65.58,65.7,65.56,65.62,27610.0
2015-09-08 12:10:00,65.62,65.84,65.57,65.72,45982.0,65.62,65.84,65.57,65.72,45982.0
2015-09-08 12:20:00,65.72,66.0,65.7,65.95,65985.0,65.72,66.0,65.7,65.95,65985.0
2015-09-08 12:30:00,65.93,66.0,65.83,66.0,26361.0,65.93,66.0,65.83,66.0,26361.0
2015-09-08 12:40:00,65.97,65.99,65.76,65.87,39373.0,65.97,65.99,65.76,65.87,39373.0
2015-09-08 12:50:00,65.88,66.05,65.87,66.03,24812.0,65.88,66.05,65.87,66.03,24812.0
2015-09-08 13:00:00,66.03,66.05,65.87,65.9,32268.0,66.03,66.05,65.87,65.9,32268.0
2015-09-08 13:10:00,65.91,66.01,65.89,65.91,23300.0,65.91,66.01,65.89,65.91,23300.0
2015-09-08 13:20:00,65.89,65.94,65.81,65.86,29715.0,65.89,65.94,65.81,65.86,29715.0
2015-09-08 13:30:00,65.85,65.94,65.8,65.94,30797.0,65.85,65.94,65.8,65.94,30797.0
2015-09-08 13:40:00,65.94,66.0,65.9,65.98,37936.0,65.94,66.0,65.9,65.98,37936.0
2015-09-08 13:50:00,65.99,66.03,65.96,66.0,41095.0,65.99,66.03,65.96,66.0,41095.0
2015-09-08 14:00:00,65.99,66.01,65.92,65.92,42073.0,65.99,66.01,65.92,65.92,42073.0
2015-09-08 14:10:00,65.95,65.95,65.7,65.76,73890.0,65.95,65.95,65.7,65.76,73890.0
2015-09-08 14:20:00,65.76,65.89,65.7,65.86,40171.0,65.76,65.89,65.7,65.86,40171.0
2015-09-08 14:30:00,65.88,65.97,65.79,65.94,44150.0,65.88,65.97,65.79,65.94,44150.0
2015-09-08 14:40:00,65.96,66.15,65.95,66.04,123039.0,65.96,66.15,65.95,66.04,123039.0
2015-09-08 14:50:00,66.06,66.09,65.91,65.96,63000.0,66.06,66.09,65.91,65.96,63000.0
2015-09-08 15:00:00,65.95,65.95,65.67,65.67,63910.0,65.95,65.95,65.67,65.67,63910.0
2015-09-08 15:10:00,65.69,65.9,65.68,65.88,63967.0,65.69,65.9,65.68,65.88,63967.0
2015-09-08 15:20:00,65.87,65.89,65.68,65.77,104291.0,65.87,65.89,65.68,65.77,104291.0
2015-09-08 15:30:00,65.78,65.86,65.68,65.83,118801.0,65.78,65.86,65.68,65.83,118801.0
2015-09-08 15:40:00,65.83,65.86,65.66,65.78,167486.0,65.83,65.86,65.66,65.78,167486.0
2015-09-08 15:50:00,65.78,65.92,65.67,65.88,346785.0,65.78,65.92,65.67,65.88,346785.0
2015-09-09 09:30:00,66.39,66.44,64.67,65.12,321595.0,66.39,66.44,64.67,65.12,321595.0
2015-09-09 09:40:00,65.12,65.37,64.63,64.67,89376.0,65.12,65.37,64.63,64.67,89376.0
2015-09-09 09:50:00,64.67,65.19,64.66,65.17,100287.0,64.67,65.19,64.66,65.17,100287.0
2015-09-09 10:00:00,65.14,65.52,65.0,65.04,93519.0,65.14,65.52,65.0,65.04,93519.0
2015-09-09 10:10:00,65.05,65.29,64.98,65.02,79933.0,65.05,65.29,64.98,65.02,79933.0
2015-09-09 10:20:00,65.02,65.26,64.91,64.91,93199.0,65.02,65.26,64.91,64.91,93199.0
2015-09-09 10:30:00,64.93,65.16,64.9,65.01,43788.0,64.93,65.16,64.9,65.01,43788.0
2015-09-09 10:40:00,65.01,65.03,64.75,64.79,61668.0,65.01,65.03,64.75,64.79,61668.0
2015-09-09 10:50:00,64.81,64.82,64.61,64.73,80636.0,64.81,64.82,64.61,64.73,80636.0
2015-09-09 11:00:00,64.74,64.74,64.53,64.57,96667.0,64.74,64.74,64.53,64.57,96667.0
2015-09-09 11:10:00,64.57,64.7,64.45,64.45,96485.0,64.57,64.7,64.45,64.45,96485.0
2015-09-09 11:20:00,64.45,64.45,64.23,64.33,111146.0,64.45,64.45,64.23,64.33,111146.0
2015-09-09 11:30:00,64.34,64.51,64.34,64.49,88811.0,64.34,64.51,64.34,64.49,88811.0
2015-09-09 11:40:00,64.49,64.5,64.18,64.21,59150.0,64.49,64.5,64.18,64.21,59150.0
2015-09-09 11:50:00,64.21,64.22,64.07,64.13,71039.0,64.21,64.22,64.07,64.13,71039.0
2015-09-09 12:00:00,64.09,64.3,64.03,64.14,56788.0,64.09,64.3,64.03,64.14,56788.0
2015-09-09 12:10:00,64.18,64.42,64.03,64.35,65104.0,64.18,64.42,64.03,64.35,65104.0
2015-09-09 12:20:00,64.35,64.48,64.27,64.44,48595.0,64.35,64.48,64.27,64.44,48595.0
2015-09-09 12:30:00,64.47,64.66,64.38,64.56,66212.0,64.47,64.66,64.38,64.56,66212.0
2015-09-09 12:40:00,64.59,64.72,64.52,64.57,57369.0,64.59,64.72,64.52,64.57,57369.0
2015-09-09 12:50:00,64.59,64.69,64.54,64.59,43804.0,64.59,64.69,64.54,64.59,43804.0
2015-09-09 13:00:00,64.61,64.77,64.53,64.59,68884.0,64.61,64.77,64.53,64.59,68884.0
2015-09-09 13:10:00,64.63,64.85,64.59,64.83,48312.0,64.63,64.85,64.59,64.83,48312.0
2015-09-09 13:20:00,64.82,64.89,64.73,64.78,48048.0,64.82,64.89,64.73,64.78,48048.0
2015-09-09 13:30:00,64.76,64.79,64.6,64.7,70839.0,64.76,64.79,64.6,64.7,70839.0
2015-09-09 13:40:00,64.71,64.88,64.71,64.75,53120.0,64.71,64.88,64.71,64.75,53120.0
2015-09-09 13:50:00,64.73,64.8,64.61,64.68,37247.0,64.73,64.8,64.61,64.68,37247.0
2015-09-09 14:00:00,64.7,64.88,64.61,64.73,46236.0,64.7,64.88,64.61,64.73,46236.0
2015-09-09 14:10:00,64.77,64.86,64.68,64.76,48439.0,64.77,64.86,64.68,64.76,48439.0
2015-09-09 14:20:00,64.75,64.86,64.5,64.61,48324.0,64.75,64.86,64.5,64.61,48324.0
2015-09-09 14:30:00,64.61,64.79,64.53,64.7,44388.0,64.61,64.79,64.53,64.7,44388.0
2015-09-09 14:40:00,64.71,64.74,64.55,64.55,94063.0,64.71,64.74,64.55,64.55,94063.0
2015-09-09 14:50:00,64.57,64.64,64.48,64.5,86592.0,64.57,64.64,64.48,64.5,86592.0
2015-09-09 15:00:00,64.5,64.58,64.38,64.55,81420.0,64.5,64.58,64.38,64.55,81420.0
2015-09-09 15:10:00,64.55,64.56,64.15,64.17,122886.0,64.55,64.56,64.15,64.17,122886.0
2015-09-09 15:20:00,64.17,64.25,61.22,63.63,399551.0,64.17,64.25,61.22,63.63,399551.0
2015-09-09 15:30:00,63.64,63.94,63.38,63.77,215277.0,63.64,63.94,63.38,63.77,215277.0
2015-09-09 15:40:00,63.78,64.05,63.65,64.04,175684.0,63.78,64.05,63.65,64.04,175684.0
2015-09-09 15:50:00,64.01,64.14,63.76,64.11,365082.0,64.01,64.14,63.76,64.11,365082.0
2015-09-10 09:30:00,60.07,60.8,57.94,58.86,2461487.0,60.07,60.8,57.94,58.86,2461487.0
2015-09-10 09:40:00,58.87,59.34,58.32,59.0,1065374.0,58.87,59.34,58.32,59.0,1065374.0
2015-09-10 09:50:00,59.0,59.03,57.72,57.84,982225.0,59.0,59.03,57.72,57.84,982225.0
2015-09-10 10:00:00,57.81,58.15,57.59,57.75,701711.0,57.81,58.15,57.59,57.75,701711.0
2015-09-10 10:10:00,57.74,57.76,57.01,57.06,1052332.0,57.74,57.76,57.01,57.06,1052332.0
2015-09-10 10:20:00,57.05,57.38,56.9,57.34,616861.0,57.05,57.38,56.9,57.34,616861.0
2015-09-10 10:30:00,57.3,57.58,56.34,56.92,1011133.0,57.3,57.58,56.34,56.92,1011133.0
2015-09-10 10:40:00,56.93,57.63,56.9,57.3,804677.0,56.93,57.63,56.9,57.3,804677.0
2015-09-10 10:50:00,57.32,57.35,56.66,56.71,405585.0,57.32,57.35,56.66,56.71,405585.0
2015-09-10 11:00:00,56.7,56.8,56.28,56.43,599062.0,56.7,56.8,56.28,56.43,599062.0
2015-09-10 11:10:00,56.43,56.71,56.03,56.04,510857.0,56.43,56.71,56.03,56.04,510857.0
2015-09-10 11:20:00,56.03,56.22,55.82,56.06,494147.0,56.03,56.22,55.82,56.06,494147.0
2015-09-10 11:30:00,56.03,56.32,55.73,56.25,571000.0,56.03,56.32,55.73,56.25,571000.0
2015-09-10 11:40:00,56.24,56.43,55.91,55.98,355744.0,56.24,56.43,55.91,55.98,355744.0
2015-09-10 11:50:00,56.0,56.0,55.6,55.7,363675.0,56.0,56.0,55.6,55.7,363675.0
2015-09-10 12:00:00,55.71,55.77,55.32,55.43,370680.0,55.71,55.77,55.32,55.43,370680.0
2015-09-10 12:10:00,55.43,56.19,55.38,55.76,636031.0,55.43,56.19,55.38,55.76,636031.0
2015-09-10 12:20:00,55.72,55.73,55.02,55.07,858784.0,55.72,55.73,55.02,55.07,858784.0
2015-09-10 12:30:00,55.07,55.23,54.67,55.01,819239.0,55.07,55.23,54.67,55.01,819239.0
2015-09-10 12:40:00,55.01,55.34,54.9,55.08,449643.0,55.01,55.34,54.9,55.08,449643.0
2015-09-10 12:50:00,55.08,55.1,54.57,54.57,639519.0,55.08,55.1,54.57,54.57,639519.0
2015-09-10 13:00:00,54.57,54.76,54.45,54.55,481993.0,54.57,54.76,54.45,54.55,481993.0
2015-09-10 13:10:00,54.55,54.81,53.95,54.1,811070.0,54.55,54.81,53.95,54.1,811070.0
2015-09-10 13:20:00,54.06,54.17,53.41,53.75,1307238.0,54.06,54.17,53.41,53.75,1307238.0
2015-09-10 13:30:00,53.74,53.77,52.99,53.67,1234247.0,53.74,53.77,52.99,53.67,1234247.0
2015-09-10 13:40:00,53.67,53.88,52.88,53.37,990203.0,53.67,53.88,52.88,53.37,990203.0
2015-09-10 13:50:00,53.37,54.34,53.25,54.27,1079148.0,53.37,54.34,53.25,54.27,1079148.0
2015-09-10 14:00:00,54.29,54.42,53.78,54.24,646278.0,54.29,54.42,53.78,54.24,646278.0
2015-09-10 14:10:00,54.2,54.49,54.14,54.44,494356.0,54.2,54.49,54.14,54.44,494356.0
2015-09-10 14:20:00,54.46,54.84,54.15,54.33,658531.0,54.46,54.84,54.15,54.33,658531.0
2015-09-10 14:30:00,54.31,54.43,54.0,54.25,313016.0,54.31,54.43,54.0,54.25,313016.0
2015-09-10 14:40:00,54.24,54.56,53.68,53.7,510186.0,54.24,54.56,53.68,53.7,510186.0
2015-09-10 14:50:00,53.7,53.88,53.51,53.6,318462.0,53.7,53.88,53.51,53.6,318462.0
2015-09-10 15:00:00,53.61,53.68,53.27,53.4,510066.0,53.61,53.68,53.27,53.4,510066.0
2015-09-10 15:10:00,53.4,53.88,53.38,53.8,608212.0,53.4,53.88,53.38,53.8,608212.0
2015-09-10 15:20:00,53.79,54.2,53.29,53.42,703976.0,53.79,54.2,53.29,53.42,703976.0
2015-09-10 15:30:00,53.45,53.47,52.89,53.3,781862.0,53.45,53.47,52.89,53.3,781862.0
2015-09-10 15:40:00,53.28,53.5,53.0,53.17,761092.0,53.28,53.5,53.0,53.17,761092.0
2015-09-10 15:50:00,53.17,53.69,53.05,53.54,1190431.0,53.17,53.69,53.05,53.54,1190431.0
2015-09-11 09:30:00,54.45,54.61,53.55,53.98,853742.0,54.45,54.61,53.55,53.98,853742.0
2015-09-11 09:40:00,53.92,54.64,53.76,53.8,800759.0,53.92,54.64,53.76,53.8,800759.0
2015-09-11 09:50:00,53.79,53.95,53.4,53.54,518465.0,53.79,53.95,53.4,53.54,518465.0
2015-09-11 10:00:00,53.55,53.6,52.91,53.1,561785.0,53.55,53.6,52.91,53.1,561785.0
2015-09-11 10:10:00,53.13,53.56,53.01,53.52,438824.0,53.13,53.56,53.01,53.52,438824.0
2015-09-11 10:20:00,53.52,53.91,53.49,53.8,469410.0,53.52,53.91,53.49,53.8,469410.0
2015-09-11 10:30:00,53.81,53.81,53.28,53.37,284715.0,53.81,53.81,53.28,53.37,284715.0
2015-09-11 10:40:00,53.37,53.87,53.3,53.64,292060.0,53.37,53.87,53.3,53.64,292060.0
2015-09-11 10:50:00,53.61,53.75,53.22,53.28,260557.0,53.61,53.75,53.22,53.28,260557.0
2015-09-11 11:00:00,53.28,53.4,53.13,53.24,187161.0,53.28,53.4,53.13,53.24,187161.0
2015-09-11 11:10:00,53.24,53.32,53.02,53.07,207038.0,53.24,53.32,53.02,53.07,207038.0
2015-09-11 11:20:00,53.07,53.39,53.05,53.35,201828.0,53.07,53.39,53.05,53.35,201828.0
2015-09-11 11:30:00,53.34,53.65,53.3,53.65,276884.0,53.34,53.65,53.3,53.65,276884.0
2015-09-11 11:40:00,53.64,54.07,53.61,53.9,408019.0,53.64,54.07,53.61,53.9,408019.0
2015-09-11 11:50:00,53.89,54.08,53.84,54.03,314568.0,53.89,54.08,53.84,54.03,314568.0
2015-09-11 12:00:00,54.03,54.44,53.97,54.25,382400.0,54.03,54.44,53.97,54.25,382400.0
2015-09-11 12:10:00,54.24,54.38,53.91,54.03,345583.0,54.24,54.38,53.91,54.03,345583.0
2015-09-11 12:20:00,54.03,54.5,53.95,54.48,258309.0,54.03,54.5,53.95,54.48,258309.0
2015-09-11 12:30:00,54.49,54.54,54.08,54.09,176065.0,54.49,54.54,54.08,54.09,176065.0
2015-09-11 12:40:00,54.09,54.43,54.09,54.37,109045.0,54.09,54.43,54.09,54.37,109045.0
2015-09-11 12:50:00,54.37,54.42,54.11,54.23,110934.0,54.37,54.42,54.11,54.23,110934.0
2015-09-11 13:00:00,54.22,54.32,54.09,54.1,180506.0,54.22,54.32,54.09,54.1,180506.0
2015-09-11 13:10:00,54.11,54.25,54.09,54.17,148716.0,54.11,54.25,54.09,54.17,148716.0
2015-09-11 13:20:00,54.17,54.35,54.09,54.2,172794.0,54.17,54.35,54.09,54.2,172794.0
2015-09-11 13:30:00,54.19,54.3,54.08,54.28,153124.0,54.19,54.3,54.08,54.28,153124.0
2015-09-11 13:40:00,54.29,54.5,54.17,54.47,156734.0,54.29,54.5,54.17,54.47,156734.0
2015-09-11 13:50:00,54.47,54.65,54.23,54.27,235978.0,54.47,54.65,54.23,54.27,235978.0
2015-09-11 14:00:00,54.28,54.31,54.1,54.18,194038.0,54.28,54.31,54.1,54.18,194038.0
2015-09-11 14:10:00,54.18,54.18,54.09,54.11,124879.0,54.18,54.18,54.09,54.11,124879.0
2015-09-11 14:20:00,54.11,54.27,54.08,54.18,165789.0,54.11,54.27,54.08,54.18,165789.0
2015-09-11 14:30:00,54.18,54.22,53.84,53.9,162599.0,54.18,54.22,53.84,53.9,162599.0
2015-09-11 14:40:00,53.9,53.92,53.56,53.8,300222.0,53.9,53.92,53.56,53.8,300222.0
2015-09-11 14:50:00,53.82,53.82,53.44,53.5,190766.0,53.82,53.82,53.44,53.5,190766.0
2015-09-11 15:00:00,53.51,54.06,53.5,53.98,255236.0,53.51,54.06,53.5,53.98,255236.0
2015-09-11 15:10:00,53.99,54.29,53.95,54.19,327233.0,53.99,54.29,53.95,54.19,327233.0
2015-09-11 15:20:00,54.19,54.47,54.19,54.21,262598.0,54.19,54.47,54.19,54.21,262598.0
2015-09-11 15:30:00,54.21,54.36,53.94,54.28,257061.0,54.21,54.36,53.94,54.28,257061.0
2015-09-11 15:40:00,54.27,54.34,53.96,53.96,305053.0,54.27,54.34,53.96,53.96,305053.0
2015-09-11 15:50:00,53.97,54.12,53.93,54.0,517411.0,53.97,54.12,53.93,54.0,517411.0
2015-09-14 09:30:00,53.95,54.61,53.69,54.08,370652.0,53.95,54.61,53.69,54.08,370652.0
2015-09-14 09:40:00,54.08,54.44,53.92,54.36,187353.0,54.08,54.44,53.92,54.36,187353.0
2015-09-14 09:50:00,54.41,54.63,54.21,54.35,169026.0,54.41,54.63,54.21,54.35,169026.0
2015-09-14 10:00:00,54.31,54.65,54.08,54.26,192831.0,54.31,54.65,54.08,54.26,192831.0
2015-09-14 10:10:00,54.26,54.78,54.26,54.42,201306.0,54.26,54.78,54.26,54.42,201306.0
2015-09-14 10:20:00,54.47,54.78,54.38,54.64,195492.0,54.47,54.78,54.38,54.64,195492.0
2015-09-14 10:30:00,54.64,54.75,54.44,54.68,86184.0,54.64,54.75,54.44,54.68,86184.0
2015-09-14 10:40:00,54.67,54.67,54.24,54.24,106645.0,54.67,54.67,54.24,54.24,106645.0
2015-09-14 10:50:00,54.23,54.23,53.86,54.0,147211.0,54.23,54.23,53.86,54.0,147211.0
2015-09-14 11:00:00,54.0,54.0,53.66,53.74,110198.0,54.0,54.0,53.66,53.74,110198.0
2015-09-14 11:10:00,53.73,53.76,53.51,53.55,151457.0,53.73,53.76,53.51,53.55,151457.0
2015-09-14 11:20:00,53.57,53.66,53.46,53.54,76835.0,53.57,53.66,53.46,53.54,76835.0
2015-09-14 11:30:00,53.53,53.53,53.3,53.37,76064.0,53.53,53.53,53.3,53.37,76064.0
2015-09-14 11:40:00,53.36,53.6,53.28,53.54,103184.0,53.36,53.6,53.28,53.54,103184.0
2015-09-14 11:50:00,53.55,53.65,53.44,53.55,102662.0,53.55,53.65,53.44,53.55,102662.0
2015-09-14 12:00:00,53.53,53.62,53.32,53.4,85953.0,53.53,53.62,53.32,53.4,85953.0
2015-09-14 12:10:00,53.4,53.49,53.36,53.38,56150.0,53.4,53.49,53.36,53.38,56150.0
2015-09-14 12:20:00,53.38,53.39,53.15,53.28,93619.0,53.38,53.39,53.15,53.28,93619.0
2015-09-14 12:30:00,53.29,53.54,53.27,53.4,85468.0,53.29,53.54,53.27,53.4,85468.0
2015-09-14 12:40:00,53.4,53.55,53.35,53.51,41852.0,53.4,53.55,53.35,53.51,41852.0
2015-09-14 12:50:00,53.53,53.57,53.4,53.4,44011.0,53.53,53.57,53.4,53.4,44011.0
2015-09-14 13:00:00,53.41,53.52,53.32,53.44,61075.0,53.41,53.52,53.32,53.44,61075.0
2015-09-14 13:10:00,53.44,53.53,53.35,53.53,62606.0,53.44,53.53,53.35,53.53,62606.0
2015-09-14 13:20:00,53.54,53.55,53.34,53.42,49702.0,53.54,53.55,53.34,53.42,49702.0
2015-09-14 13:30:00,53.41,53.55,53.4,53.49,51912.0,53.41,53.55,53.4,53.49,51912.0
2015-09-14 13:40:00,53.5,53.52,53.35,53.44,52818.0,53.5,53.52,53.35,53.44,52818.0
2015-09-14 13:50:00,53.46,53.48,53.33,53.47,56091.0,53.46,53.48,53.33,53.47,56091.0
2015-09-14 14:00:00,53.48,53.55,53.43,53.51,83205.0,53.48,53.55,53.43,53.51,83205.0
2015-09-14 14:10:00,53.5,53.53,53.41,53.46,114530.0,53.5,53.53,53.41,53.46,114530.0
2015-09-14 14:20:00,53.46,53.49,53.26,53.31,75605.0,53.46,53.49,53.26,53.31,75605.0
2015-09-14 14:30:00,53.29,53.44,53.25,53.43,99120.0,53.29,53.44,53.25,53.43,99120.0
2015-09-14 14:40:00,53.43,53.47,53.3,53.44,67206.0,53.43,53.47,53.3,53.44,67206.0
2015-09-14 14:50:00,53.43,53.49,53.3,53.42,102258.0,53.43,53.49,53.3,53.42,102258.0
2015-09-14 15:00:00,53.41,53.48,53.31,53.46,119449.0,53.41,53.48,53.31,53.46,119449.0
2015-09-14 15:10:00,53.46,53.71,53.38,53.62,119145.0,53.46,53.71,53.38,53.62,119145.0
2015-09-14 15:20:00,53.6,53.69,53.53,53.69,74218.0,53.6,53.69,53.53,53.69,74218.0
2015-09-14 15:30:00,53.68,53.74,53.58,53.63,134966.0,53.68,53.74,53.58,53.63,134966.0
2015-09-14 15:40:00,53.62,53.7,53.54,53.68,144070.0,53.62,53.7,53.54,53.68,144070.0
2015-09-14 15:50:00,53.69,53.82,53.65,53.79,335079.0,53.69,53.82,53.65,53.79,335079.0
2015-09-15 09:30:00,53.83,54.0,53.2,53.27,264714.0,53.83,54.0,53.2,53.27,264714.0
2015-09-15 09:40:00,53.32,53.32,52.62,52.9,254067.0,53.32,53.32,52.62,52.9,254067.0
2015-09-15 09:50:00,52.9,53.05,52.73,52.76,148153.0,52.9,53.05,52.73,52.76,148153.0
2015-09-15 10:00:00,52.76,52.87,52.57,52.73,194312.0,52.76,52.87,52.57,52.73,194312.0
2015-09-15 10:10:00,52.7,52.81,52.37,52.61,215772.0,52.7,52.81,52.37,52.61,215772.0
2015-09-15 10:20:00,52.6,52.72,52.09,52.22,252822.0,52.6,52.72,52.09,52.22,252822.0
2015-09-15 10:30:00,52.23,52.48,52.17,52.24,200742.0,52.23,52.48,52.17,52.24,200742.0
2015-09-15 10:40:00,52.24,52.65,51.96,52.38,274006.0,52.24,52.65,51.96,52.38,274006.0
2015-09-15 10:50:00,52.39,52.44,52.07,52.29,102188.0,52.39,52.44,52.07,52.29,102188.0
2015-09-15 11:00:00,52.32,52.4,52.11,52.15,122720.0,52.32,52.4,52.11,52.15,122720.0
2015-09-15 11:10:00,52.15,52.18,52.0,52.16,183788.0,52.15,52.18,52.0,52.16,183788.0
2015-09-15 11:20:00,52.15,52.35,52.14,52.29,123431.0,52.15,52.35,52.14,52.29,123431.0
2015-09-15 11:30:00,52.32,52.4,52.26,52.3,112131.0,52.32,52.4,52.26,52.3,112131.0
2015-09-15 11:40:00,52.3,52.55,52.28,52.45,79646.0,52.3,52.55,52.28,52.45,79646.0
2015-09-15 11:50:00,52.46,52.63,52.4,52.59,112416.0,52.46,52.63,52.4,52.59,112416.0
2015-09-15 12:00:00,52.59,52.97,52.56,52.92,164762.0,52.59,52.97,52.56,52.92,164762.0
2015-09-15 12:10:00,52.91,53.0,52.84,52.94,119828.0,52.91,53.0,52.84,52.94,119828.0
2015-09-15 12:20:00,52.96,53.06,52.87,53.0,118456.0,52.96,53.06,52.87,53.0,118456.0
2015-09-15 12:30:00,52.99,53.24,52.88,53.18,95954.0,52.99,53.24,52.88,53.18,95954.0
2015-09-15 12:40:00,53.19,53.22,53.0,53.2,125463.0,53.19,53.22,53.0,53.2,125463.0
2015-09-15 12:50:00,53.19,53.22,52.93,53.01,110116.0,53.19,53.22,52.93,53.01,110116.0
2015-09-15 13:00:00,53.0,53.33,52.99,53.28,104595.0,53.0,53.33,52.99,53.28,104595.0
2015-09-15 13:10:00,53.27,53.31,53.15,53.2,103991.0,53.27,53.31,53.15,53.2,103991.0
2015-09-15 13:20:00,53.21,53.35,53.15,53.32,91108.0,53.21,53.35,53.15,53.32,91108.0
2015-09-15 13:30:00,53.32,53.47,53.28,53.34,81791.0,53.32,53.47,53.28,53.34,81791.0
2015-09-15 13:40:00,53.36,53.46,53.2,53.24,65148.0,53.36,53.46,53.2,53.24,65148.0
2015-09-15 13:50:00,53.21,53.22,52.99,53.03,82716.0,53.21,53.22,52.99,53.03,82716.0
2015-09-15 14:00:00,53.04,53.2,53.03,53.17,73343.0,53.04,53.2,53.03,53.17,73343.0
2015-09-15 14:10:00,53.14,53.15,53.04,53.11,57819.0,53.14,53.15,53.04,53.11,57819.0
2015-09-15 14:20:00,53.12,53.13,52.99,53.01,82921.0,53.12,53.13,52.99,53.01,82921.0
2015-09-15 14:30:00,53.0,53.28,52.99,53.14,104087.0,53.0,53.28,52.99,53.14,104087.0
2015-09-15 14:40:00,53.14,53.26,53.05,53.18,57325.0,53.14,53.26,53.05,53.18,57325.0
2015-09-15 14:50:00,53.18,53.26,53.02,53.15,81487.0,53.18,53.26,53.02,53.15,81487.0
2015-09-15 15:00:00,53.15,53.23,53.09,53.11,82852.0,53.15,53.23,53.09,53.11,82852.0
2015-09-15 15:10:00,53.11,53.18,53.09,53.12,94771.0,53.11,53.18,53.09,53.12,94771.0
2015-09-15 15:20:00,53.13,53.18,53.07,53.18,126167.0,53.13,53.18,53.07,53.18,126167.0
2015-09-15 15:30:00,53.18,53.35,53.18,53.34,149150.0,53.18,53.35,53.18,53.34,149150.0
2015-09-15 15:40:00,53.34,53.45,53.32,53.41,167855.0,53.34,53.45,53.32,53.41,167855.0
2015-09-15 15:50:00,53.4,53.46,53.31,53.37,238164.0,53.4,53.46,53.31,53.37,238164.0
2015-09-16 09:30:00,53.22,53.33,52.83,53.08,140486.0,53.22,53.33,52.83,53.08,140486.0
2015-09-16 09:40:00,53.08,53.25,52.98,53.09,85704.0,53.08,53.25,52.98,53.09,85704.0
2015-09-16 09:50:00,53.12,53.13,52.97,53.02,162617.0,53.12,53.13,52.97,53.02,162617.0
2015-09-16 10:00:00,53.05,53.1,52.97,53.0,65076.0,53.05,53.1,52.97,53.0,65076.0
2015-09-16 10:10:00,53.0,53.02,52.81,52.96,96211.0,53.0,53.02,52.81,52.96,96211.0
2015-09-16 10:20:00,52.98,53.02,52.9,53.0,121404.0,52.98,53.02,52.9,53.0,121404.0
2015-09-16 10:30:00,53.0,53.09,52.95,52.97,74563.0,53.0,53.09,52.95,52.97,74563.0
2015-09-16 10:40:00,52.96,53.16,52.96,53.05,77661.0,52.96,53.16,52.96,53.05,77661.0
2015-09-16 10:50:00,53.08,53.29,53.03,53.24,87802.0,53.08,53.29,53.03,53.24,87802.0
2015-09-16 11:00:00,53.24,53.68,53.21,53.64,162644.0,53.24,53.68,53.21,53.64,162644.0
2015-09-16 11:10:00,53.63,53.86,53.58,53.72,130643.0,53.63,53.86,53.58,53.72,130643.0
2015-09-16 11:20:00,53.72,53.94,53.66,53.78,79700.0,53.72,53.94,53.66,53.78,79700.0
2015-09-16 11:30:00,53.81,53.93,53.59,53.84,80690.0,53.81,53.93,53.59,53.84,80690.0
2015-09-16 11:40:00,53.89,53.97,53.61,53.9,189224.0,53.89,53.97,53.61,53.9,189224.0
2015-09-16 11:50:00,53.89,53.9,53.72,53.8,32827.0,53.89,53.9,53.72,53.8,32827.0
2015-09-16 12:00:00,53.81,53.87,53.5,53.57,30688.0,53.81,53.87,53.5,53.57,30688.0
2015-09-16 12:10:00,53.59,53.69,53.5,53.57,32676.0,53.59,53.69,53.5,53.57,32676.0
2015-09-16 12:20:00,53.58,53.65,53.52,53.56,22222.0,53.58,53.65,53.52,53.56,22222.0
2015-09-16 12:30:00,53.58,53.71,53.45,53.65,30443.0,53.58,53.71,53.45,53.65,30443.0
2015-09-16 12:40:00,53.65,53.74,53.53,53.64,48150.0,53.65,53.74,53.53,53.64,48150.0
2015-09-16 12:50:00,53.65,53.84,53.64,53.82,54604.0,53.65,53.84,53.64,53.82,54604.0
2015-09-16 13:00:00,53.8,53.9,53.79,53.84,112290.0,53.8,53.9,53.79,53.84,112290.0
2015-09-16 13:10:00,53.84,53.88,53.74,53.81,32899.0,53.84,53.88,53.74,53.81,32899.0
2015-09-16 13:20:00,53.84,53.86,53.66,53.7,32974.0,53.84,53.86,53.66,53.7,32974.0
2015-09-16 13:30:00,53.69,53.78,53.65,53.68,43457.0,53.69,53.78,53.65,53.68,43457.0
2015-09-16 13:40:00,53.68,53.84,53.66,53.77,32674.0,53.68,53.84,53.66,53.77,32674.0
2015-09-16 13:50:00,53.77,53.82,53.7,53.79,37464.0,53.77,53.82,53.7,53.79,37464.0
2015-09-16 14:00:00,53.76,53.83,53.71,53.78,29172.0,53.76,53.83,53.71,53.78,29172.0
2015-09-16 14:10:00,53.77,53.78,53.67,53.78,67616.0,53.77,53.78,53.67,53.78,67616.0
2015-09-16 14:20:00,53.77,53.78,53.68,53.71,49456.0,53.77,53.78,53.68,53.71,49456.0
2015-09-16 14:30:00,53.71,54.11,53.66,54.07,230108.0,53.71,54.11,53.66,54.07,230108.0
2015-09-16 14:40:00,54.07,54.33,53.9,54.11,445754.0,54.07,54.33,53.9,54.11,445754.0
2015-09-16 14:50:00,54.1,54.5,54.1,54.41,305622.0,54.1,54.5,54.1,54.41,305622.0
2015-09-16 15:00:00,54.41,54.59,54.26,54.58,145726.0,54.41,54.59,54.26,54.58,145726.0
2015-09-16 15:10:00,54.57,54.65,54.47,54.49,137051.0,54.57,54.65,54.47,54.49,137051.0
2015-09-16 15:20:00,54.52,55.1,54.48,55.06,275901.0,54.52,55.1,54.48,55.06,275901.0
2015-09-16 15:30:00,55.06,55.35,54.76,54.81,298951.0,55.06,55.35,54.76,54.81,298951.0
2015-09-16 15:40:00,54.82,54.95,54.58,54.84,205079.0,54.82,54.95,54.58,54.84,205079.0
2015-09-16 15:50:00,54.84,54.95,54.61,54.65,349743.0,54.84,54.95,54.61,54.65,349743.0
2015-09-17 09:30:00,54.86,55.12,54.58,54.78,84433.0,54.86,55.12,54.58,54.78,84433.0
2015-09-17 09:40:00,54.78,54.87,54.6,54.7,48135.0,54.78,54.87,54.6,54.7,48135.0
2015-09-17 09:50:00,54.72,54.75,54.0,54.14,100626.0,54.72,54.75,54.0,54.14,100626.0
2015-09-17 10:00:00,54.16,54.46,54.14,54.22,70909.0,54.16,54.46,54.14,54.22,70909.0
2015-09-17 10:10:00,54.22,54.24,53.92,53.92,93823.0,54.22,54.24,53.92,53.92,93823.0
2015-09-17 10:20:00,53.92,53.97,53.48,53.58,166331.0,53.92,53.97,53.48,53.58,166331.0
2015-09-17 10:30:00,53.59,53.67,53.45,53.45,95658.0,53.59,53.67,53.45,53.45,95658.0
2015-09-17 10:40:00,53.43,53.84,53.42,53.78,67927.0,53.43,53.84,53.42,53.78,67927.0
2015-09-17 10:50:00,53.78,53.93,53.6,53.6,77175.0,53.78,53.93,53.6,53.6,77175.0
2015-09-17 11:00:00,53.6,53.84,53.57,53.8,43694.0,53.6,53.84,53.57,53.8,43694.0
2015-09-17 11:10:00,53.81,53.89,53.63,53.73,27437.0,53.81,53.89,53.63,53.73,27437.0
2015-09-17 11:20:00,53.72,53.86,53.64,53.86,22322.0,53.72,53.86,53.64,53.86,22322.0
2015-09-17 11:30:00,53.86,53.97,53.79,53.85,20074.0,53.86,53.97,53.79,53.85,20074.0
2015-09-17 11:40:00,53.87,54.0,53.86,53.91,21584.0,53.87,54.0,53.86,53.91,21584.0
2015-09-17 11:50:00,53.89,53.92,53.76,53.8,27193.0,53.89,53.92,53.76,53.8,27193.0
2015-09-17 12:00:00,53.77,53.85,53.75,53.82,23405.0,53.77,53.85,53.75,53.82,23405.0
2015-09-17 12:10:00,53.82,53.97,53.7,53.89,65138.0,53.82,53.97,53.7,53.89,65138.0
2015-09-17 12:20:00,53.92,53.94,53.85,53.92,17860.0,53.92,53.94,53.85,53.92,17860.0
2015-09-17 12:30:00,53.94,54.0,53.75,53.75,38538.0,53.94,54.0,53.75,53.75,38538.0
2015-09-17 12:40:00,53.75,53.86,53.73,53.82,15185.0,53.75,53.86,53.73,53.82,15185.0
2015-09-17 12:50:00,53.83,53.93,53.77,53.86,18208.0,53.83,53.93,53.77,53.86,18208.0
2015-09-17 13:00:00,53.88,53.91,53.68,53.78,42060.0,53.88,53.91,53.68,53.78,42060.0
2015-09-17 13:10:00,53.78,53.89,53.66,53.86,31062.0,53.78,53.89,53.66,53.86,31062.0
2015-09-17 13:20:00,53.87,53.95,53.65,53.69,69514.0,53.87,53.95,53.65,53.69,69514.0
2015-09-17 13:30:00,53.7,53.8,53.68,53.74,27458.0,53.7,53.8,53.68,53.74,27458.0
2015-09-17 13:40:00,53.79,53.8,53.59,53.62,27829.0,53.79,53.8,53.59,53.62,27829.0
2015-09-17 13:50:00,53.61,53.68,53.3,53.44,76634.0,53.61,53.68,53.3,53.44,76634.0
2015-09-17 14:00:00,53.47,53.79,53.32,53.66,93726.0,53.47,53.79,53.32,53.66,93726.0
2015-09-17 14:10:00,53.66,54.24,53.66,54.09,138377.0,53.66,54.24,53.66,54.09,138377.0
2015-09-17 14:20:00,54.15,54.18,53.88,53.91,57517.0,54.15,54.18,53.88,53.91,57517.0
2015-09-17 14:30:00,53.9,54.03,53.76,53.91,35241.0,53.9,54.03,53.76,53.91,35241.0
2015-09-17 14:40:00,53.94,54.31,53.92,54.19,76684.0,53.94,54.31,53.92,54.19,76684.0
2015-09-17 14:50:00,54.25,54.25,53.85,53.95,63342.0,54.25,54.25,53.85,53.95,63342.0
2015-09-17 15:00:00,53.99,54.03,53.73,53.76,42272.0,53.99,54.03,53.73,53.76,42272.0
2015-09-17 15:10:00,53.75,53.8,53.42,53.57,93906.0,53.75,53.8,53.42,53.57,93906.0
2015-09-17 15:20:00,53.57,53.64,53.18,53.59,188504.0,53.57,53.64,53.18,53.59,188504.0
2015-09-17 15:30:00,53.59,53.66,53.37,53.53,101622.0,53.59,53.66,53.37,53.53,101622.0
2015-09-17 15:40:00,53.53,53.7,53.5,53.68,220563.0,53.53,53.7,53.5,53.68,220563.0
2015-09-17 15:50:00,53.69,53.86,53.5,53.84,372250.0,53.69,53.86,53.5,53.84,372250.0
2015-09-18 09:30:00,53.36,53.86,53.18,53.46,185117.0,53.36,53.86,53.18,53.46,185117.0
2015-09-18 09:40:00,53.49,54.2,53.47,54.02,112742.0,53.49,54.2,53.47,54.02,112742.0
2015-09-18 09:50:00,54.02,54.12,53.73,54.04,72233.0,54.02,54.12,53.73,54.04,72233.0
2015-09-18 10:00:00,54.06,54.21,53.95,54.14,72621.0,54.06,54.21,53.95,54.14,72621.0
2015-09-18 10:10:00,54.13,54.29,54.06,54.13,100573.0,54.13,54.29,54.06,54.13,100573.0
2015-09-18 10:20:00,54.13,54.17,54.0,54.07,47186.0,54.13,54.17,54.0,54.07,47186.0
2015-09-18 10:30:00,54.02,54.02,53.8,53.84,67167.0,54.02,54.02,53.8,53.84,67167.0
2015-09-18 10:40:00,53.84,53.89,53.69,53.73,58045.0,53.84,53.89,53.69,53.73,58045.0
2015-09-18 10:50:00,53.74,53.8,53.57,53.63,62229.0,53.74,53.8,53.57,53.63,62229.0
2015-09-18 11:00:00,53.65,53.71,53.55,53.57,60764.0,53.65,53.71,53.55,53.57,60764.0
2015-09-18 11:10:00,53.58,53.59,53.44,53.5,87300.0,53.58,53.59,53.44,53.5,87300.0
2015-09-18 11:20:00,53.51,53.55,53.39,53.45,87597.0,53.51,53.55,53.39,53.45,87597.0
2015-09-18 11:30:00,53.44,53.61,53.42,53.5,73371.0,53.44,53.61,53.42,53.5,73371.0
2015-09-18 11:40:00,53.55,53.59,53.48,53.53,27653.0,53.55,53.59,53.48,53.53,27653.0
2015-09-18 11:50:00,53.53,53.53,53.36,53.39,58148.0,53.53,53.53,53.36,53.39,58148.0
2015-09-18 12:00:00,53.39,53.45,53.35,53.35,67273.0,53.39,53.45,53.35,53.35,67273.0
2015-09-18 12:10:00,53.35,53.37,53.25,53.3,90961.0,53.35,53.37,53.25,53.3,90961.0
2015-09-18 12:20:00,53.3,53.32,53.15,53.28,108697.0,53.3,53.32,53.15,53.28,108697.0
2015-09-18 12:30:00,53.28,53.35,53.18,53.2,45880.0,53.28,53.35,53.18,53.2,45880.0
2015-09-18 12:40:00,53.18,53.18,53.05,53.11,122154.0,53.18,53.18,53.05,53.11,122154.0
2015-09-18 12:50:00,53.12,53.31,53.09,53.28,57559.0,53.12,53.31,53.09,53.28,57559.0
2015-09-18 13:00:00,53.28,53.31,53.2,53.26,40635.0,53.28,53.31,53.2,53.26,40635.0
2015-09-18 13:10:00,53.29,53.34,53.25,53.3,84155.0,53.29,53.34,53.25,53.3,84155.0
2015-09-18 13:20:00,53.3,53.31,53.05,53.11,95646.0,53.3,53.31,53.05,53.11,95646.0
2015-09-18 13:30:00,53.1,53.14,53.04,53.08,28462.0,53.1,53.14,53.04,53.08,28462.0
2015-09-18 13:40:00,53.1,53.11,53.01,53.04,38116.0,53.1,53.11,53.01,53.04,38116.0
2015-09-18 13:50:00,53.07,53.11,52.79,52.79,78941.0,53.07,53.11,52.79,52.79,78941.0
2015-09-18 14:00:00,52.79,52.88,52.67,52.82,44063.0,52.79,52.88,52.67,52.82,44063.0
2015-09-18 14:10:00,52.84,53.01,52.8,52.96,72854.0,52.84,53.01,52.8,52.96,72854.0
2015-09-18 14:20:00,52.96,53.02,52.85,52.91,132550.0,52.96,53.02,52.85,52.91,132550.0
2015-09-18 14:30:00,52.9,53.03,52.87,53.01,61317.0,52.9,53.03,52.87,53.01,61317.0
2015-09-18 14:40:00,53.05,53.05,52.93,52.95,40823.0,53.05,53.05,52.93,52.95,40823.0
2015-09-18 14:50:00,52.95,53.08,52.93,52.99,65605.0,52.95,53.08,52.93,52.99,65605.0
2015-09-18 15:00:00,53.0,53.08,52.84,52.88,90178.0,53.0,53.08,52.84,52.88,90178.0
2015-09-18 15:10:00,52.9,52.97,52.8,52.8,80600.0,52.9,52.97,52.8,52.8,80600.0
2015-09-18 15:20:00,52.81,52.81,52.71,52.76,141438.0,52.81,52.81,52.71,52.76,141438.0
2015-09-18 15:30:00,52.76,52.77,52.68,52.7,157277.0,52.76,52.77,52.68,52.7,157277.0
2015-09-18 15:40:00,52.7,52.79,52.64,52.72,143719.0,52.7,52.79,52.64,52.72,143719.0
2015-09-18 15:50:00,52.73,52.96,52.71,52.92,333271.0,52.73,52.96,52.71,52.92,333271.0
2015-09-21 09:30:00,54.57,55.04,54.21,54.75,528920.0,54.57,55.04,54.21,54.75,528920.0
2015-09-21 09:40:00,54.81,55.22,54.73,54.98,267226.0,54.81,55.22,54.73,54.98,267226.0
2015-09-21 09:50:00,54.98,55.33,54.86,55.17,354947.0,54.98,55.33,54.86,55.17,354947.0
2015-09-21 10:00:00,55.1,55.35,54.91,55.33,154944.0,55.1,55.35,54.91,55.33,154944.0
2015-09-21 10:10:00,55.33,55.42,55.2,55.2,196361.0,55.33,55.42,55.2,55.2,196361.0
2015-09-21 10:20:00,55.23,55.77,55.1,55.47,401257.0,55.23,55.77,55.1,55.47,401257.0
2015-09-21 10:30:00,55.47,55.59,55.26,55.41,113203.0,55.47,55.59,55.26,55.41,113203.0
2015-09-21 10:40:00,55.4,55.45,54.95,54.99,116013.0,55.4,55.45,54.95,54.99,116013.0
2015-09-21 10:50:00,54.97,55.13,54.77,55.0,150033.0,54.97,55.13,54.77,55.0,150033.0
2015-09-21 11:00:00,55.03,55.07,54.62,54.81,113768.0,55.03,55.07,54.62,54.81,113768.0
2015-09-21 11:10:00,54.83,55.1,54.7,54.7,83348.0,54.83,55.1,54.7,54.7,83348.0
2015-09-21 11:20:00,54.74,54.86,54.51,54.52,81623.0,54.74,54.86,54.51,54.52,81623.0
2015-09-21 11:30:00,54.53,54.55,54.08,54.28,228517.0,54.53,54.55,54.08,54.28,228517.0
2015-09-21 11:40:00,54.28,54.41,54.17,54.17,82545.0,54.28,54.41,54.17,54.17,82545.0
2015-09-21 11:50:00,54.17,54.28,54.0,54.25,86754.0,54.17,54.28,54.0,54.25,86754.0
2015-09-21 12:00:00,54.24,54.35,54.01,54.13,48438.0,54.24,54.35,54.01,54.13,48438.0
2015-09-21 12:10:00,54.11,54.17,54.0,54.17,65218.0,54.11,54.17,54.0,54.17,65218.0
2015-09-21 12:20:00,54.15,54.25,54.0,54.01,43422.0,54.15,54.25,54.0,54.01,43422.0
2015-09-21 12:30:00,54.02,54.1,53.83,53.94,76297.0,54.02,54.1,53.83,53.94,76297.0
2015-09-21 12:40:00,53.93,54.22,53.93,53.95,52377.0,53.93,54.22,53.93,53.95,52377.0
2015-09-21 12:50:00,53.98,53.98,53.75,53.82,48877.0,53.98,53.98,53.75,53.82,48877.0
2015-09-21 13:00:00,53.82,54.14,53.77,54.08,76654.0,53.82,54.14,53.77,54.08,76654.0
2015-09-21 13:10:00,54.07,54.25,53.98,54.09,47211.0,54.07,54.25,53.98,54.09,47211.0
2015-09-21 13:20:00,54.09,54.15,54.01,54.04,61616.0,54.09,54.15,54.01,54.04,61616.0
2015-09-21 13:30:00,54.03,54.25,54.01,54.25,41116.0,54.03,54.25,54.01,54.25,41116.0
2015-09-21 13:40:00,54.24,54.25,54.05,54.1,54241.0,54.24,54.25,54.05,54.1,54241.0
2015-09-21 13:50:00,54.08,54.16,53.76,53.84,75214.0,54.08,54.16,53.76,53.84,75214.0
2015-09-21 14:00:00,53.83,54.01,53.67,53.75,75911.0,53.83,54.01,53.67,53.75,75911.0
2015-09-21 14:10:00,53.75,53.84,53.56,53.73,65403.0,53.75,53.84,53.56,53.73,65403.0
2015-09-21 14:20:00,53.75,53.8,53.6,53.61,65915.0,53.75,53.8,53.6,53.61,65915.0
2015-09-21 14:30:00,53.63,53.7,53.49,53.65,147039.0,53.63,53.7,53.49,53.65,147039.0
2015-09-21 14:40:00,53.67,53.69,53.47,53.59,95622.0,53.67,53.69,53.47,53.59,95622.0
2015-09-21 14:50:00,53.64,53.99,53.62,53.91,149868.0,53.64,53.99,53.62,53.91,149868.0
2015-09-21 15:00:00,53.95,54.04,53.76,54.03,93291.0,53.95,54.04,53.76,54.03,93291.0
2015-09-21 15:10:00,54.04,54.1,53.92,53.93,106239.0,54.04,54.1,53.92,53.93,106239.0
2015-09-21 15:20:00,53.91,53.96,53.82,53.95,69720.0,53.91,53.96,53.82,53.95,69720.0
2015-09-21 15:30:00,53.95,53.96,53.7,53.84,93417.0,53.95,53.96,53.7,53.84,93417.0
2015-09-21 15:40:00,53.84,54.14,53.8,54.1,118757.0,53.84,54.14,53.8,54.1,118757.0
2015-09-21 15:50:00,54.14,54.15,53.94,53.96,281872.0,54.14,54.15,53.94,53.96,281872.0
2015-09-22 09:30:00,53.27,53.8,53.26,53.54,159117.0,53.27,53.8,53.26,53.54,159117.0
2015-09-22 09:40:00,53.53,53.88,53.52,53.73,72553.0,53.53,53.88,53.52,53.73,72553.0
2015-09-22 09:50:00,53.7,53.85,53.63,53.64,55381.0,53.7,53.85,53.63,53.64,55381.0
2015-09-22 10:00:00,53.65,53.75,53.62,53.69,59076.0,53.65,53.75,53.62,53.69,59076.0
2015-09-22 10:10:00,53.69,53.7,53.5,53.5,60352.0,53.69,53.7,53.5,53.5,60352.0
2015-09-22 10:20:00,53.5,53.62,53.27,53.6,75402.0,53.5,53.62,53.27,53.6,75402.0
2015-09-22 10:30:00,53.58,53.75,53.55,53.67,119277.0,53.58,53.75,53.55,53.67,119277.0
2015-09-22 10:40:00,53.69,53.69,53.55,53.69,38578.0,53.69,53.69,53.55,53.69,38578.0
2015-09-22 10:50:00,53.67,53.84,53.58,53.84,76453.0,53.67,53.84,53.58,53.84,76453.0
2015-09-22 11:00:00,53.83,53.94,53.71,53.92,101956.0,53.83,53.94,53.71,53.92,101956.0
2015-09-22 11:10:00,53.9,54.14,53.89,54.01,111889.0,53.9,54.14,53.89,54.01,111889.0
2015-09-22 11:20:00,53.99,54.13,53.99,54.01,57040.0,53.99,54.13,53.99,54.01,57040.0
2015-09-22 11:30:00,54.02,54.2,54.01,54.09,103428.0,54.02,54.2,54.01,54.09,103428.0
2015-09-22 11:40:00,54.09,54.14,54.08,54.11,64089.0,54.09,54.14,54.08,54.11,64089.0
2015-09-22 11:50:00,54.09,54.32,54.0,54.13,116008.0,54.09,54.32,54.0,54.13,116008.0
2015-09-22 12:00:00,54.11,54.26,53.93,54.16,33572.0,54.11,54.26,53.93,54.16,33572.0
2015-09-22 12:10:00,54.15,54.38,54.13,54.33,55256.0,54.15,54.38,54.13,54.33,55256.0
2015-09-22 12:20:00,54.36,54.37,54.04,54.04,24592.0,54.36,54.37,54.04,54.04,24592.0
2015-09-22 12:30:00,54.04,54.08,53.95,54.03,23232.0,54.04,54.08,53.95,54.03,23232.0
2015-09-22 12:40:00,54.02,54.07,53.92,53.94,19958.0,54.02,54.07,53.92,53.94,19958.0
2015-09-22 12:50:00,53.95,53.96,53.84,53.91,42238.0,53.95,53.96,53.84,53.91,42238.0
2015-09-22 13:00:00,53.9,54.05,53.88,53.92,37344.0,53.9,54.05,53.88,53.92,37344.0
2015-09-22 13:10:00,53.92,54.0,53.88,53.93,35172.0,53.92,54.0,53.88,53.93,35172.0
2015-09-22 13:20:00,53.95,53.99,53.65,53.68,36858.0,53.95,53.99,53.65,53.68,36858.0
2015-09-22 13:30:00,53.68,53.73,53.63,53.65,34252.0,53.68,53.73,53.63,53.65,34252.0
2015-09-22 13:40:00,53.67,53.77,53.63,53.69,34885.0,53.67,53.77,53.63,53.69,34885.0
2015-09-22 13:50:00,53.71,53.71,53.52,53.7,48891.0,53.71,53.71,53.52,53.7,48891.0
2015-09-22 14:00:00,53.7,53.82,53.65,53.79,51540.0,53.7,53.82,53.65,53.79,51540.0
2015-09-22 14:10:00,53.79,53.88,53.67,53.87,38168.0,53.79,53.88,53.67,53.87,38168.0
2015-09-22 14:20:00,53.86,53.86,53.65,53.74,35488.0,53.86,53.86,53.65,53.74,35488.0
2015-09-22 14:30:00,53.74,54.03,53.7,54.0,70812.0,53.74,54.03,53.7,54.0,70812.0
2015-09-22 14:40:00,54.0,54.07,53.97,54.05,100521.0,54.0,54.07,53.97,54.05,100521.0
2015-09-22 14:50:00,54.07,54.33,54.05,54.31,95828.0,54.07,54.33,54.05,54.31,95828.0
2015-09-22 15:00:00,54.3,54.38,54.28,54.38,109548.0,54.3,54.38,54.28,54.38,109548.0
2015-09-22 15:10:00,54.38,54.49,54.3,54.45,97505.0,54.38,54.49,54.3,54.45,97505.0
2015-09-22 15:20:00,54.45,54.68,54.35,54.68,129590.0,54.45,54.68,54.35,54.68,129590.0
2015-09-22 15:30:00,54.69,54.81,54.53,54.6,169426.0,54.69,54.81,54.53,54.6,169426.0
2015-09-22 15:40:00,54.61,54.86,54.59,54.82,205608.0,54.61,54.86,54.59,54.82,205608.0
2015-09-22 15:50:00,54.82,54.83,54.67,54.72,271356.0,54.82,54.83,54.67,54.72,271356.0
2015-09-23 09:30:00,55.16,55.53,54.91,55.33,126509.0,55.16,55.53,54.91,55.33,126509.0
2015-09-23 09:40:00,55.34,55.36,54.85,54.86,94360.0,55.34,55.36,54.85,54.86,94360.0
2015-09-23 09:50:00,54.84,55.09,54.72,55.06,65980.0,54.84,55.09,54.72,55.06,65980.0
2015-09-23 10:00:00,55.05,55.19,54.9,54.91,70515.0,55.05,55.19,54.9,54.91,70515.0
2015-09-23 10:10:00,54.92,55.01,54.87,54.96,159863.0,54.92,55.01,54.87,54.96,159863.0
2015-09-23 10:20:00,54.95,55.02,54.66,54.66,73549.0,54.95,55.02,54.66,54.66,73549.0
2015-09-23 10:30:00,54.66,54.77,54.44,54.48,87191.0,54.66,54.77,54.44,54.48,87191.0
2015-09-23 10:40:00,54.48,54.54,54.3,54.54,65077.0,54.48,54.54,54.3,54.54,65077.0
2015-09-23 10:50:00,54.55,54.77,54.55,54.77,60981.0,54.55,54.77,54.55,54.77,60981.0
2015-09-23 11:00:00,54.77,54.8,54.64,54.66,46892.0,54.77,54.8,54.64,54.66,46892.0
2015-09-23 11:10:00,54.66,54.66,54.37,54.4,53956.0,54.66,54.66,54.37,54.4,53956.0
2015-09-23 11:20:00,54.39,54.4,54.07,54.13,67198.0,54.39,54.4,54.07,54.13,67198.0
2015-09-23 11:30:00,54.11,54.13,53.98,54.03,115911.0,54.11,54.13,53.98,54.03,115911.0
2015-09-23 11:40:00,54.02,54.05,53.84,54.01,125153.0,54.02,54.05,53.84,54.01,125153.0
2015-09-23 11:50:00,54.0,54.1,53.96,54.0,65856.0,54.0,54.1,53.96,54.0,65856.0
2015-09-23 12:00:00,54.0,54.02,53.7,53.76,36751.0,54.0,54.02,53.7,53.76,36751.0
2015-09-23 12:10:00,53.76,53.88,53.63,53.84,36713.0,53.76,53.88,53.63,53.84,36713.0
2015-09-23 12:20:00,53.84,53.94,53.68,53.78,29835.0,53.84,53.94,53.68,53.78,29835.0
2015-09-23 12:30:00,53.77,53.9,53.72,53.76,13300.0,53.77,53.9,53.72,53.76,13300.0
2015-09-23 12:40:00,53.77,53.96,53.77,53.9,26057.0,53.77,53.96,53.77,53.9,26057.0
2015-09-23 12:50:00,53.89,54.04,53.82,53.82,27029.0,53.89,54.04,53.82,53.82,27029.0
2015-09-23 13:00:00,53.84,54.07,53.84,53.96,40076.0,53.84,54.07,53.84,53.96,40076.0
2015-09-23 13:10:00,53.96,53.96,53.83,53.88,25499.0,53.96,53.96,53.83,53.88,25499.0
2015-09-23 13:20:00,53.86,53.87,53.62,53.66,33831.0,53.86,53.87,53.62,53.66,33831.0
2015-09-23 13:30:00,53.64,53.77,53.58,53.6,32643.0,53.64,53.77,53.58,53.6,32643.0
2015-09-23 13:40:00,53.59,53.85,53.57,53.81,39776.0,53.59,53.85,53.57,53.81,39776.0
2015-09-23 13:50:00,53.77,53.79,53.63,53.71,33499.0,53.77,53.79,53.63,53.71,33499.0
2015-09-23 14:00:00,53.71,53.83,53.66,53.73,26938.0,53.71,53.83,53.66,53.73,26938.0
2015-09-23 14:10:00,53.7,53.72,53.51,53.61,34388.0,53.7,53.72,53.51,53.61,34388.0
2015-09-23 14:20:00,53.61,53.62,53.44,53.44,47220.0,53.61,53.62,53.44,53.44,47220.0
2015-09-23 14:30:00,53.44,53.52,53.31,53.31,56823.0,53.44,53.52,53.31,53.31,56823.0
2015-09-23 14:40:00,53.32,53.37,53.23,53.29,84400.0,53.32,53.37,53.23,53.29,84400.0
2015-09-23 14:50:00,53.3,53.32,53.16,53.26,71388.0,53.3,53.32,53.16,53.26,71388.0
2015-09-23 15:00:00,53.27,53.5,53.26,53.36,56551.0,53.27,53.5,53.26,53.36,56551.0
2015-09-23 15:10:00,53.36,53.39,53.23,53.39,70532.0,53.36,53.39,53.23,53.39,70532.0
2015-09-23 15:20:00,53.39,53.46,53.25,53.34,94060.0,53.39,53.46,53.25,53.34,94060.0
2015-09-23 15:30:00,53.35,53.53,53.33,53.5,85653.0,53.35,53.53,53.33,53.5,85653.0
2015-09-23 15:40:00,53.51,53.66,53.39,53.66,160310.0,53.51,53.66,53.39,53.66,160310.0
2015-09-23 15:50:00,53.66,53.7,53.52,53.53,121596.0,53.66,53.7,53.52,53.53,121596.0
2015-09-24 09:30:00,53.14,53.14,52.23,52.26,267728.0,53.14,53.14,52.23,52.26,267728.0
2015-09-24 09:40:00,52.26,52.4,52.07,52.13,119874.0,52.26,52.4,52.07,52.13,119874.0
2015-09-24 09:50:00,52.12,52.46,52.0,52.36,109356.0,52.12,52.46,52.0,52.36,109356.0
2015-09-24 10:00:00,52.39,52.5,52.3,52.46,43784.0,52.39,52.5,52.3,52.46,43784.0
2015-09-24 10:10:00,52.43,52.53,52.3,52.46,48652.0,52.43,52.53,52.3,52.46,48652.0
2015-09-24 10:20:00,52.46,52.47,52.2,52.25,52031.0,52.46,52.47,52.2,52.25,52031.0
2015-09-24 10:30:00,52.25,52.63,52.25,52.58,35169.0,52.25,52.63,52.25,52.58,35169.0
2015-09-24 10:40:00,52.57,52.78,52.44,52.73,43857.0,52.57,52.78,52.44,52.73,43857.0
2015-09-24 10:50:00,52.77,52.78,52.55,52.74,48106.0,52.77,52.78,52.55,52.74,48106.0
2015-09-24 11:00:00,52.73,52.73,52.46,52.47,49044.0,52.73,52.73,52.46,52.47,49044.0
2015-09-24 11:10:00,52.5,52.54,52.37,52.42,42871.0,52.5,52.54,52.37,52.42,42871.0
2015-09-24 11:20:00,52.41,52.7,52.34,52.36,49094.0,52.41,52.7,52.34,52.36,49094.0
2015-09-24 11:30:00,52.36,52.45,51.98,52.17,99978.0,52.36,52.45,51.98,52.17,99978.0
2015-09-24 11:40:00,52.17,52.31,52.07,52.13,75456.0,52.17,52.31,52.07,52.13,75456.0
2015-09-24 11:50:00,52.08,52.27,52.08,52.17,50194.0,52.08,52.27,52.08,52.17,50194.0
2015-09-24 12:00:00,52.14,52.43,52.13,52.35,43600.0,52.14,52.43,52.13,52.35,43600.0
2015-09-24 12:10:00,52.35,52.6,52.33,52.47,37288.0,52.35,52.6,52.33,52.47,37288.0
2015-09-24 12:20:00,52.49,52.79,52.49,52.7,25205.0,52.49,52.79,52.49,52.7,25205.0
2015-09-24 12:30:00,52.7,53.03,52.69,52.98,58027.0,52.7,53.03,52.69,52.98,58027.0
2015-09-24 12:40:00,52.99,53.05,52.83,53.01,44802.0,52.99,53.05,52.83,53.01,44802.0
2015-09-24 12:50:00,53.0,53.01,52.79,52.81,20814.0,53.0,53.01,52.79,52.81,20814.0
2015-09-24 13:00:00,52.82,52.9,52.81,52.82,20374.0,52.82,52.9,52.81,52.82,20374.0
2015-09-24 13:10:00,52.8,52.87,52.73,52.75,37624.0,52.8,52.87,52.73,52.75,37624.0
2015-09-24 13:20:00,52.75,52.79,52.55,52.58,62739.0,52.75,52.79,52.55,52.58,62739.0
2015-09-24 13:30:00,52.58,52.61,52.48,52.5,39438.0,52.58,52.61,52.48,52.5,39438.0
2015-09-24 13:40:00,52.49,52.63,52.46,52.56,35860.0,52.49,52.63,52.46,52.56,35860.0
2015-09-24 13:50:00,52.56,52.58,52.46,52.51,43164.0,52.56,52.58,52.46,52.51,43164.0
2015-09-24 14:00:00,52.5,52.5,52.28,52.3,36469.0,52.5,52.5,52.28,52.3,36469.0
2015-09-24 14:10:00,52.32,52.44,52.22,52.4,49459.0,52.32,52.44,52.22,52.4,49459.0
2015-09-24 14:20:00,52.41,52.48,52.31,52.36,86555.0,52.41,52.48,52.31,52.36,86555.0
2015-09-24 14:30:00,52.36,52.41,52.24,52.39,44413.0,52.36,52.41,52.24,52.39,44413.0
2015-09-24 14:40:00,52.4,52.49,52.25,52.49,66396.0,52.4,52.49,52.25,52.49,66396.0
2015-09-24 14:50:00,52.5,52.63,52.4,52.45,45434.0,52.5,52.63,52.4,52.45,45434.0
2015-09-24 15:00:00,52.46,52.62,52.46,52.5,80395.0,52.46,52.62,52.46,52.5,80395.0
2015-09-24 15:10:00,52.49,52.72,52.47,52.69,62427.0,52.49,52.72,52.47,52.69,62427.0
2015-09-24 15:20:00,52.68,52.88,52.66,52.81,59725.0,52.68,52.88,52.66,52.81,59725.0
2015-09-24 15:30:00,52.78,52.79,52.64,52.73,50830.0,52.78,52.79,52.64,52.73,50830.0
2015-09-24 15:40:00,52.71,52.87,52.64,52.84,80251.0,52.71,52.87,52.64,52.84,80251.0
2015-09-24 15:50:00,52.83,52.87,52.65,52.85,178046.0,52.83,52.87,52.65,52.85,178046.0
2015-09-25 09:30:00,53.87,54.16,53.64,54.16,207772.0,53.87,54.16,53.64,54.16,207772.0
2015-09-25 09:40:00,54.1,54.47,54.0,54.28,107383.0,54.1,54.47,54.0,54.28,107383.0
2015-09-25 09:50:00,54.3,54.39,53.99,53.99,75952.0,54.3,54.39,53.99,53.99,75952.0
2015-09-25 10:00:00,54.02,54.08,53.73,53.77,78784.0,54.02,54.08,53.73,53.77,78784.0
2015-09-25 10:10:00,53.81,53.89,53.65,53.69,109633.0,53.81,53.89,53.65,53.69,109633.0
2015-09-25 10:20:00,53.71,53.86,53.48,53.48,51393.0,53.71,53.86,53.48,53.48,51393.0
2015-09-25 10:30:00,53.49,53.5,53.19,53.24,74608.0,53.49,53.5,53.19,53.24,74608.0
2015-09-25 10:40:00,53.3,53.3,53.05,53.18,56771.0,53.3,53.3,53.05,53.18,56771.0
2015-09-25 10:50:00,53.21,53.35,53.07,53.3,49570.0,53.21,53.35,53.07,53.3,49570.0
2015-09-25 11:00:00,53.28,53.29,53.05,53.11,19305.0,53.28,53.29,53.05,53.11,19305.0
2015-09-25 11:10:00,53.13,53.33,53.12,53.2,28892.0,53.13,53.33,53.12,53.2,28892.0
2015-09-25 11:20:00,53.19,53.31,53.15,53.23,19824.0,53.19,53.31,53.15,53.23,19824.0
2015-09-25 11:30:00,53.23,53.32,53.01,53.01,21091.0,53.23,53.32,53.01,53.01,21091.0
2015-09-25 11:40:00,53.06,53.23,53.04,53.16,20519.0,53.06,53.23,53.04,53.16,20519.0
2015-09-25 11:50:00,53.17,53.22,53.09,53.19,15134.0,53.17,53.22,53.09,53.19,15134.0
2015-09-25 12:00:00,53.22,53.22,53.04,53.11,18988.0,53.22,53.22,53.04,53.11,18988.0
2015-09-25 12:10:00,53.09,53.19,52.93,52.95,15132.0,53.09,53.19,52.93,52.95,15132.0
2015-09-25 12:20:00,52.93,52.96,52.82,52.95,32283.0,52.93,52.96,52.82,52.95,32283.0
2015-09-25 12:30:00,52.95,52.97,52.86,52.92,23778.0,52.95,52.97,52.86,52.92,23778.0
2015-09-25 12:40:00,52.91,53.01,52.83,52.95,31222.0,52.91,53.01,52.83,52.95,31222.0
2015-09-25 12:50:00,52.95,53.04,52.93,52.98,31061.0,52.95,53.04,52.93,52.98,31061.0
2015-09-25 13:00:00,53.0,53.08,52.93,52.99,28072.0,53.0,53.08,52.93,52.99,28072.0
2015-09-25 13:10:00,52.97,53.03,52.87,52.87,23175.0,52.97,53.03,52.87,52.87,23175.0
2015-09-25 13:20:00,52.89,52.98,52.79,52.91,21843.0,52.89,52.98,52.79,52.91,21843.0
2015-09-25 13:30:00,52.9,52.97,52.84,52.94,20773.0,52.9,52.97,52.84,52.94,20773.0
2015-09-25 13:40:00,52.9,53.03,52.88,53.03,48945.0,52.9,53.03,52.88,53.03,48945.0
2015-09-25 13:50:00,53.06,53.08,52.83,52.89,22038.0,53.06,53.08,52.83,52.89,22038.0
2015-09-25 14:00:00,52.89,52.99,52.89,52.91,17358.0,52.89,52.99,52.89,52.91,17358.0
2015-09-25 14:10:00,52.94,52.94,52.55,52.57,28893.0,52.94,52.94,52.55,52.57,28893.0
2015-09-25 14:20:00,52.58,52.7,52.36,52.39,81103.0,52.58,52.7,52.36,52.39,81103.0
2015-09-25 14:30:00,52.38,52.49,52.28,52.43,41212.0,52.38,52.49,52.28,52.43,41212.0
2015-09-25 14:40:00,52.38,52.4,51.96,51.98,134122.0,52.38,52.4,51.96,51.98,134122.0
2015-09-25 14:50:00,51.98,52.04,51.79,52.0,111916.0,51.98,52.04,51.79,52.0,111916.0
2015-09-25 15:00:00,52.01,52.14,51.7,51.8,112854.0,52.01,52.14,51.7,51.8,112854.0
2015-09-25 15:10:00,51.77,51.94,51.65,51.77,89534.0,51.77,51.94,51.65,51.77,89534.0
2015-09-25 15:20:00,51.78,52.16,51.78,52.09,145276.0,51.78,52.16,51.78,52.09,145276.0
2015-09-25 15:30:00,52.08,52.23,52.02,52.16,69891.0,52.08,52.23,52.02,52.16,69891.0
2015-09-25 15:40:00,52.15,52.44,52.09,52.38,122881.0,52.15,52.44,52.09,52.38,122881.0
2015-09-25 15:50:00,52.42,52.74,52.32,52.59,352441.0,52.42,52.74,52.32,52.59,352441.0
2015-09-28 09:30:00,52.11,52.27,52.05,52.12,61836.0,52.11,52.27,52.05,52.12,61836.0
2015-09-28 09:40:00,52.15,52.29,51.84,51.89,44722.0,52.15,52.29,51.84,51.89,44722.0
2015-09-28 09:50:00,51.87,52.0,51.26,51.26,140554.0,51.87,52.0,51.26,51.26,140554.0
2015-09-28 10:00:00,51.3,51.32,50.96,50.96,183874.0,51.3,51.32,50.96,50.96,183874.0
2015-09-28 10:10:00,50.96,51.01,50.42,50.73,161315.0,50.96,51.01,50.42,50.73,161315.0
2015-09-28 10:20:00,50.72,51.0,50.5,50.83,89991.0,50.72,51.0,50.5,50.83,89991.0
2015-09-28 10:30:00,50.87,50.87,50.39,50.45,51086.0,50.87,50.87,50.39,50.45,51086.0
2015-09-28 10:40:00,50.39,50.96,50.34,50.91,143161.0,50.39,50.96,50.34,50.91,143161.0
2015-09-28 10:50:00,50.89,51.21,50.71,51.21,41600.0,50.89,51.21,50.71,51.21,41600.0
2015-09-28 11:00:00,51.21,51.31,51.0,51.03,19357.0,51.21,51.31,51.0,51.03,19357.0
2015-09-28 11:10:00,51.06,51.19,50.95,51.04,38795.0,51.06,51.19,50.95,51.04,38795.0
2015-09-28 11:20:00,50.99,51.09,50.89,51.04,44707.0,50.99,51.09,50.89,51.04,44707.0
2015-09-28 11:30:00,51.08,51.1,50.83,50.95,31834.0,51.08,51.1,50.83,50.95,31834.0
2015-09-28 11:40:00,50.98,51.15,50.94,51.0,34529.0,50.98,51.15,50.94,51.0,34529.0
2015-09-28 11:50:00,51.0,51.0,50.86,50.9,41675.0,51.0,51.0,50.86,50.9,41675.0
2015-09-28 12:00:00,50.92,50.97,50.71,50.71,28458.0,50.92,50.97,50.71,50.71,28458.0
2015-09-28 12:10:00,50.71,50.87,50.58,50.83,40668.0,50.71,50.87,50.58,50.83,40668.0
2015-09-28 12:20:00,50.82,50.92,50.72,50.83,19709.0,50.82,50.92,50.72,50.83,19709.0
2015-09-28 12:30:00,50.8,50.89,50.57,50.67,53545.0,50.8,50.89,50.57,50.67,53545.0
2015-09-28 12:40:00,50.65,50.71,50.52,50.64,25337.0,50.65,50.71,50.52,50.64,25337.0
2015-09-28 12:50:00,50.62,50.83,50.52,50.78,69246.0,50.62,50.83,50.52,50.78,69246.0
2015-09-28 13:00:00,50.76,50.86,50.61,50.8,20161.0,50.76,50.86,50.61,50.8,20161.0
2015-09-28 13:10:00,50.8,50.91,50.7,50.86,24473.0,50.8,50.91,50.7,50.86,24473.0
2015-09-28 13:20:00,50.84,50.95,50.6,50.79,39906.0,50.84,50.95,50.6,50.79,39906.0
2015-09-28 13:30:00,50.78,50.8,50.65,50.65,35684.0,50.78,50.8,50.65,50.65,35684.0
2015-09-28 13:40:00,50.65,50.81,50.58,50.76,47820.0,50.65,50.81,50.58,50.76,47820.0
2015-09-28 13:50:00,50.79,50.8,50.56,50.56,26929.0,50.79,50.8,50.56,50.56,26929.0
2015-09-28 14:00:00,50.55,50.67,50.45,50.64,53116.0,50.55,50.67,50.45,50.64,53116.0
2015-09-28 14:10:00,50.61,50.67,50.48,50.62,42761.0,50.61,50.67,50.48,50.62,42761.0
2015-09-28 14:20:00,50.64,50.83,50.61,50.83,37280.0,50.64,50.83,50.61,50.83,37280.0
2015-09-28 14:30:00,50.83,50.83,50.59,50.74,41164.0,50.83,50.83,50.59,50.74,41164.0
2015-09-28 14:40:00,50.75,50.78,50.6,50.62,37634.0,50.75,50.78,50.6,50.62,37634.0
2015-09-28 14:50:00,50.59,50.61,50.41,50.46,52182.0,50.59,50.61,50.41,50.46,52182.0
2015-09-28 15:00:00,50.45,50.59,50.44,50.48,45632.0,50.45,50.59,50.44,50.48,45632.0
2015-09-28 15:10:00,50.46,50.58,50.24,50.45,102421.0,50.46,50.58,50.24,50.45,102421.0
2015-09-28 15:20:00,50.44,50.49,50.11,50.28,110764.0,50.44,50.49,50.11,50.28,110764.0
2015-09-28 15:30:00,50.29,50.45,50.22,50.34,104922.0,50.29,50.45,50.22,50.34,104922.0
2015-09-28 15:40:00,50.32,50.46,50.3,50.43,102926.0,50.32,50.46,50.3,50.43,102926.0
2015-09-28 15:50:00,50.44,50.57,50.29,50.37,221576.0,50.44,50.57,50.29,50.37,221576.0
2015-09-29 09:30:00,50.3,50.44,49.77,49.85,88300.0,50.3,50.44,49.77,49.85,88300.0
2015-09-29 09:40:00,49.8,49.87,49.5,49.5,131028.0,49.8,49.87,49.5,49.5,131028.0
2015-09-29 09:50:00,49.5,50.0,49.5,49.88,107846.0,49.5,50.0,49.5,49.88,107846.0
2015-09-29 10:00:00,49.92,50.06,49.83,49.83,121246.0,49.92,50.06,49.83,49.83,121246.0
2015-09-29 10:10:00,49.85,50.36,49.84,50.32,97727.0,49.85,50.36,49.84,50.32,97727.0
2015-09-29 10:20:00,50.32,50.75,50.32,50.63,76769.0,50.32,50.75,50.32,50.63,76769.0
2015-09-29 10:30:00,50.62,50.8,50.41,50.43,64016.0,50.62,50.8,50.41,50.43,64016.0
2015-09-29 10:40:00,50.43,50.43,49.9,49.92,100406.0,50.43,50.43,49.9,49.92,100406.0
2015-09-29 10:50:00,49.91,50.47,49.86,50.3,151661.0,49.91,50.47,49.86,50.3,151661.0
2015-09-29 11:00:00,50.27,50.74,50.18,50.63,298641.0,50.27,50.74,50.18,50.63,298641.0
2015-09-29 11:10:00,50.61,50.61,50.25,50.29,209117.0,50.61,50.61,50.25,50.29,209117.0
2015-09-29 11:20:00,50.26,50.29,49.96,50.29,67638.0,50.26,50.29,49.96,50.29,67638.0
2015-09-29 11:30:00,50.3,50.33,49.95,50.19,34174.0,50.3,50.33,49.95,50.19,34174.0
2015-09-29 11:40:00,50.24,50.51,50.22,50.41,57353.0,50.24,50.51,50.22,50.41,57353.0
2015-09-29 11:50:00,50.41,50.7,50.32,50.32,36273.0,50.41,50.7,50.32,50.32,36273.0
2015-09-29 12:00:00,50.3,50.37,50.15,50.21,53861.0,50.3,50.37,50.15,50.21,53861.0
2015-09-29 12:10:00,50.21,50.22,50.0,50.17,42556.0,50.21,50.22,50.0,50.17,42556.0
2015-09-29 12:20:00,50.14,50.44,50.09,50.3,23427.0,50.14,50.44,50.09,50.3,23427.0
2015-09-29 12:30:00,50.33,50.54,50.25,50.35,23767.0,50.33,50.54,50.25,50.35,23767.0
2015-09-29 12:40:00,50.32,50.47,50.28,50.38,19850.0,50.32,50.47,50.28,50.38,19850.0
2015-09-29 12:50:00,50.39,50.4,50.16,50.16,19198.0,50.39,50.4,50.16,50.16,19198.0
2015-09-29 13:00:00,50.17,50.31,50.16,50.31,33333.0,50.17,50.31,50.16,50.31,33333.0
2015-09-29 13:10:00,50.29,50.66,50.28,50.64,35161.0,50.29,50.66,50.28,50.64,35161.0
2015-09-29 13:20:00,50.67,50.86,50.63,50.77,54582.0,50.67,50.86,50.63,50.77,54582.0
2015-09-29 13:30:00,50.72,50.91,50.69,50.9,109987.0,50.72,50.91,50.69,50.9,109987.0
2015-09-29 13:40:00,50.89,50.96,50.67,50.67,43355.0,50.89,50.96,50.67,50.67,43355.0
2015-09-29 13:50:00,50.66,50.69,50.38,50.46,53578.0,50.66,50.69,50.38,50.46,53578.0
2015-09-29 14:00:00,50.46,50.48,50.18,50.26,54145.0,50.46,50.48,50.18,50.26,54145.0
2015-09-29 14:10:00,50.26,50.36,50.16,50.36,54576.0,50.26,50.36,50.16,50.36,54576.0
2015-09-29 14:20:00,50.37,50.47,50.23,50.45,51814.0,50.37,50.47,50.23,50.45,51814.0
2015-09-29 14:30:00,50.44,50.49,50.34,50.48,64808.0,50.44,50.49,50.34,50.48,64808.0
2015-09-29 14:40:00,50.47,50.51,50.33,50.33,51668.0,50.47,50.51,50.33,50.33,51668.0
2015-09-29 14:50:00,50.31,50.33,50.05,50.2,70780.0,50.31,50.33,50.05,50.2,70780.0
2015-09-29 15:00:00,50.2,50.24,50.04,50.07,100581.0,50.2,50.24,50.04,50.07,100581.0
2015-09-29 15:10:00,50.08,50.31,49.92,49.92,88799.0,50.08,50.31,49.92,49.92,88799.0
2015-09-29 15:20:00,49.93,49.95,49.68,49.77,104542.0,49.93,49.95,49.68,49.77,104542.0
2015-09-29 15:30:00,49.78,49.93,49.69,49.69,92744.0,49.78,49.93,49.69,49.69,92744.0
2015-09-29 15:40:00,49.72,49.72,49.45,49.66,154328.0,49.72,49.72,49.45,49.66,154328.0
2015-09-29 15:50:00,49.65,49.87,49.64,49.81,249910.0,49.65,49.87,49.64,49.81,249910.0
2015-09-30 09:30:00,50.39,50.95,50.39,50.88,56667.0,50.39,50.95,50.39,50.88,56667.0
2015-09-30 09:40:00,50.9,50.91,50.33,50.46,50417.0,50.9,50.91,50.33,50.46,50417.0
2015-09-30 09:50:00,50.42,50.59,50.24,50.33,27655.0,50.42,50.59,50.24,50.33,27655.0
2015-09-30 10:00:00,50.36,50.7,50.28,50.7,47892.0,50.36,50.7,50.28,50.7,47892.0
2015-09-30 10:10:00,50.71,50.71,50.44,50.51,49568.0,50.71,50.71,50.44,50.51,49568.0
2015-09-30 10:20:00,50.51,50.9,50.51,50.9,33871.0,50.51,50.9,50.51,50.9,33871.0
2015-09-30 10:30:00,50.94,51.14,50.89,51.0,36934.0,50.94,51.14,50.89,51.0,36934.0
2015-09-30 10:40:00,50.98,51.1,50.9,50.98,134529.0,50.98,51.1,50.9,50.98,134529.0
2015-09-30 10:50:00,51.03,51.06,50.68,50.69,48490.0,51.03,51.06,50.68,50.69,48490.0
2015-09-30 11:00:00,50.69,50.8,50.56,50.74,20505.0,50.69,50.8,50.56,50.74,20505.0
2015-09-30 11:10:00,50.73,50.88,50.73,50.84,25659.0,50.73,50.88,50.73,50.84,25659.0
2015-09-30 11:20:00,50.87,50.89,50.67,50.83,14066.0,50.87,50.89,50.67,50.83,14066.0
2015-09-30 11:30:00,50.81,50.91,50.79,50.83,15918.0,50.81,50.91,50.79,50.83,15918.0
2015-09-30 11:40:00,50.82,50.82,50.42,50.65,27692.0,50.82,50.82,50.42,50.65,27692.0
2015-09-30 11:50:00,50.66,50.7,50.27,50.37,53810.0,50.66,50.7,50.27,50.37,53810.0
2015-09-30 12:00:00,50.37,50.37,50.11,50.14,35402.0,50.37,50.37,50.11,50.14,35402.0
2015-09-30 12:10:00,50.13,50.27,50.1,50.27,11850.0,50.13,50.27,50.1,50.27,11850.0
2015-09-30 12:20:00,50.29,50.29,50.18,50.19,25549.0,50.29,50.29,50.18,50.19,25549.0
2015-09-30 12:30:00,50.19,50.25,50.11,50.11,20175.0,50.19,50.25,50.11,50.11,20175.0
2015-09-30 12:40:00,50.12,50.15,50.0,50.05,40020.0,50.12,50.15,50.0,50.05,40020.0
2015-09-30 12:50:00,50.08,50.26,50.08,50.19,31245.0,50.08,50.26,50.08,50.19,31245.0
2015-09-30 13:00:00,50.21,50.28,50.17,50.22,31786.0,50.21,50.28,50.17,50.22,31786.0
2015-09-30 13:10:00,50.22,50.34,50.21,50.25,42282.0,50.22,50.34,50.21,50.25,42282.0
2015-09-30 13:20:00,50.24,50.36,50.2,50.27,45936.0,50.24,50.36,50.2,50.27,45936.0
2015-09-30 13:30:00,50.25,50.29,50.19,50.23,20044.0,50.25,50.29,50.19,50.23,20044.0
2015-09-30 13:40:00,50.24,50.42,50.23,50.38,14850.0,50.24,50.42,50.23,50.38,14850.0
2015-09-30 13:50:00,50.41,50.6,50.41,50.47,26653.0,50.41,50.6,50.41,50.47,26653.0
2015-09-30 14:00:00,50.46,50.46,50.35,50.42,29270.0,50.46,50.46,50.35,50.42,29270.0
2015-09-30 14:10:00,50.41,50.43,50.32,50.42,24419.0,50.41,50.43,50.32,50.42,24419.0
2015-09-30 14:20:00,50.44,50.46,50.39,50.45,31598.0,50.44,50.46,50.39,50.45,31598.0
2015-09-30 14:30:00,50.44,50.46,50.16,50.2,44703.0,50.44,50.46,50.16,50.2,44703.0
2015-09-30 14:40:00,50.21,50.35,50.21,50.34,34510.0,50.21,50.35,50.21,50.34,34510.0
2015-09-30 14:50:00,50.35,50.62,50.33,50.6,45208.0,50.35,50.62,50.33,50.6,45208.0
2015-09-30 15:00:00,50.62,50.75,50.57,50.68,63128.0,50.62,50.75,50.57,50.68,63128.0
2015-09-30 15:10:00,50.7,50.8,50.69,50.74,65092.0,50.7,50.8,50.69,50.74,65092.0
2015-09-30 15:20:00,50.73,50.8,50.63,50.66,42607.0,50.73,50.8,50.63,50.66,42607.0
2015-09-30 15:30:00,50.68,50.76,50.65,50.68,54002.0,50.68,50.76,50.65,50.68,54002.0
2015-09-30 15:40:00,50.65,50.68,50.5,50.59,82887.0,50.65,50.68,50.5,50.59,82887.0
2015-09-30 15:50:00,50.58,50.74,50.58,50.64,182087.0,50.58,50.74,50.58,50.64,182087.0
2015-10-01 09:30:00,50.34,50.75,50.0,50.0,118695.0,50.34,50.75,50.0,50.0,118695.0
2015-10-01 09:40:00,50.0,50.07,49.81,50.02,47522.0,50.0,50.07,49.81,50.02,47522.0
2015-10-01 09:50:00,50.17,50.19,49.81,49.82,86837.0,50.17,50.19,49.81,49.82,86837.0
2015-10-01 10:00:00,49.82,50.0,49.64,49.98,82622.0,49.82,50.0,49.64,49.98,82622.0
2015-10-01 10:10:00,49.97,50.5,49.87,50.18,73433.0,49.97,50.5,49.87,50.18,73433.0
2015-10-01 10:20:00,50.15,50.4,49.87,50.36,74867.0,50.15,50.4,49.87,50.36,74867.0
2015-10-01 10:30:00,50.38,50.38,49.81,49.97,128083.0,50.38,50.38,49.81,49.97,128083.0
2015-10-01 10:40:00,49.98,50.37,49.98,50.34,121447.0,49.98,50.37,49.98,50.34,121447.0
2015-10-01 10:50:00,50.34,50.41,49.95,49.97,94290.0,50.34,50.41,49.95,49.97,94290.0
2015-10-01 11:00:00,49.93,50.16,49.93,49.98,71495.0,49.93,50.16,49.93,49.98,71495.0
2015-10-01 11:10:00,50.02,50.05,49.61,49.73,93437.0,50.02,50.05,49.61,49.73,93437.0
2015-10-01 11:20:00,49.74,49.9,49.68,49.82,46888.0,49.74,49.9,49.68,49.82,46888.0
2015-10-01 11:30:00,49.81,49.96,49.68,49.85,41565.0,49.81,49.96,49.68,49.85,41565.0
2015-10-01 11:40:00,49.83,49.89,49.73,49.79,41753.0,49.83,49.89,49.73,49.79,41753.0
2015-10-01 11:50:00,49.81,49.85,49.66,49.77,94759.0,49.81,49.85,49.66,49.77,94759.0
2015-10-01 12:00:00,49.78,49.78,49.52,49.59,52493.0,49.78,49.78,49.52,49.59,52493.0
2015-10-01 12:10:00,49.61,49.75,49.6,49.72,29361.0,49.61,49.75,49.6,49.72,29361.0
2015-10-01 12:20:00,49.74,49.99,49.68,49.93,28464.0,49.74,49.99,49.68,49.93,28464.0
2015-10-01 12:30:00,49.94,50.08,49.94,50.06,47863.0,49.94,50.08,49.94,50.06,47863.0
2015-10-01 12:40:00,50.04,50.05,49.96,49.96,35587.0,50.04,50.05,49.96,49.96,35587.0
2015-10-01 12:50:00,49.91,50.0,49.85,50.0,42268.0,49.91,50.0,49.85,50.0,42268.0
2015-10-01 13:00:00,49.98,50.0,49.86,49.99,40014.0,49.98,50.0,49.86,49.99,40014.0
2015-10-01 13:10:00,49.95,50.39,49.91,50.18,79011.0,49.95,50.39,49.91,50.18,79011.0
2015-10-01 13:20:00,50.17,50.21,49.99,50.09,18944.0,50.17,50.21,49.99,50.09,18944.0
2015-10-01 13:30:00,50.1,50.25,50.07,50.16,22131.0,50.1,50.25,50.07,50.16,22131.0
2015-10-01 13:40:00,50.12,50.15,50.02,50.09,16075.0,50.12,50.15,50.02,50.09,16075.0
2015-10-01 13:50:00,50.09,50.22,50.07,50.11,55957.0,50.09,50.22,50.07,50.11,55957.0
2015-10-01 14:00:00,50.14,50.35,50.1,50.34,27096.0,50.14,50.35,50.1,50.34,27096.0
2015-10-01 14:10:00,50.36,50.4,50.24,50.25,58120.0,50.36,50.4,50.24,50.25,58120.0
2015-10-01 14:20:00,50.24,50.28,50.05,50.05,60501.0,50.24,50.28,50.05,50.05,60501.0
2015-10-01 14:30:00,50.05,50.13,49.93,49.99,68695.0,50.05,50.13,49.93,49.99,68695.0
2015-10-01 14:40:00,50.0,50.02,49.82,49.85,34021.0,50.0,50.02,49.82,49.85,34021.0
2015-10-01 14:50:00,49.82,50.11,49.82,49.94,28661.0,49.82,50.11,49.82,49.94,28661.0
2015-10-01 15:00:00,49.95,50.14,49.95,50.02,30839.0,49.95,50.14,49.95,50.02,30839.0
2015-10-01 15:10:00,50.02,50.19,49.99,50.08,33506.0,50.02,50.19,49.99,50.08,33506.0
2015-10-01 15:20:00,50.07,50.12,49.97,49.97,35949.0,50.07,50.12,49.97,49.97,35949.0
2015-10-01 15:30:00,49.98,50.09,49.96,50.01,52561.0,49.98,50.09,49.96,50.01,52561.0
2015-10-01 15:40:00,50.01,50.23,50.01,50.19,70624.0,50.01,50.23,50.01,50.19,70624.0
2015-10-01 15:50:00,50.19,50.35,50.08,50.29,159039.0,50.19,50.35,50.08,50.29,159039.0
2015-10-02 09:30:00,49.82,49.88,49.14,49.34,114287.0,49.82,49.88,49.14,49.34,114287.0
2015-10-02 09:40:00,49.3,49.49,49.22,49.49,48856.0,49.3,49.49,49.22,49.49,48856.0
2015-10-02 09:50:00,49.43,49.45,49.25,49.43,53742.0,49.43,49.45,49.25,49.43,53742.0
2015-10-02 10:00:00,49.39,49.52,49.32,49.47,47039.0,49.39,49.52,49.32,49.47,47039.0
2015-10-02 10:10:00,49.49,49.6,49.44,49.47,146233.0,49.49,49.6,49.44,49.47,146233.0
2015-10-02 10:20:00,49.51,49.55,49.39,49.45,56103.0,49.51,49.55,49.39,49.45,56103.0
2015-10-02 10:30:00,49.43,49.5,49.32,49.45,85197.0,49.43,49.5,49.32,49.45,85197.0
2015-10-02 10:40:00,49.45,49.73,49.41,49.72,85735.0,49.45,49.73,49.41,49.72,85735.0
2015-10-02 10:50:00,49.73,49.75,49.59,49.61,61088.0,49.73,49.75,49.59,49.61,61088.0
2015-10-02 11:00:00,49.61,49.75,49.58,49.65,54751.0,49.61,49.75,49.58,49.65,54751.0
2015-10-02 11:10:00,49.68,49.74,49.49,49.52,37302.0,49.68,49.74,49.49,49.52,37302.0
2015-10-02 11:20:00,49.54,49.61,49.45,49.56,44770.0,49.54,49.61,49.45,49.56,44770.0
2015-10-02 11:30:00,49.58,49.87,49.53,49.69,131934.0,49.58,49.87,49.53,49.69,131934.0
2015-10-02 11:40:00,49.67,49.79,49.67,49.71,38466.0,49.67,49.79,49.67,49.71,38466.0
2015-10-02 11:50:00,49.7,49.78,49.67,49.74,17918.0,49.7,49.78,49.67,49.74,17918.0
2015-10-02 12:00:00,49.75,49.78,49.7,49.71,56527.0,49.75,49.78,49.7,49.71,56527.0
2015-10-02 12:10:00,49.74,49.79,49.68,49.77,47742.0,49.74,49.79,49.68,49.77,47742.0
2015-10-02 12:20:00,49.77,49.81,49.74,49.77,149424.0,49.77,49.81,49.74,49.77,149424.0
2015-10-02 12:30:00,49.8,49.81,49.72,49.72,72371.0,49.8,49.81,49.72,49.72,72371.0
2015-10-02 12:40:00,49.7,49.75,49.7,49.72,46165.0,49.7,49.75,49.7,49.72,46165.0
2015-10-02 12:50:00,49.73,49.81,49.7,49.74,40545.0,49.73,49.81,49.7,49.74,40545.0
2015-10-02 13:00:00,49.75,49.81,49.71,49.76,75701.0,49.75,49.81,49.71,49.76,75701.0
2015-10-02 13:10:00,49.76,49.9,49.72,49.72,93589.0,49.76,49.9,49.72,49.72,93589.0
2015-10-02 13:20:00,49.73,49.79,49.67,49.76,34922.0,49.73,49.79,49.67,49.76,34922.0
2015-10-02 13:30:00,49.77,49.9,49.77,49.85,51571.0,49.77,49.9,49.77,49.85,51571.0
2015-10-02 13:40:00,49.85,49.95,49.8,49.87,51420.0,49.85,49.95,49.8,49.87,51420.0
2015-10-02 13:50:00,49.87,50.13,49.84,50.07,269172.0,49.87,50.13,49.84,50.07,269172.0
2015-10-02 14:00:00,50.07,50.21,50.05,50.14,75522.0,50.07,50.21,50.05,50.14,75522.0
2015-10-02 14:10:00,50.13,50.24,50.06,50.18,41941.0,50.13,50.24,50.06,50.18,41941.0
2015-10-02 14:20:00,50.17,50.65,50.08,50.52,179797.0,50.17,50.65,50.08,50.52,179797.0
2015-10-02 14:30:00,50.53,50.57,50.29,50.47,59856.0,50.53,50.57,50.29,50.47,59856.0
2015-10-02 14:40:00,50.47,50.64,50.4,50.5,52003.0,50.47,50.64,50.4,50.5,52003.0
2015-10-02 14:50:00,50.5,50.59,50.43,50.57,60214.0,50.5,50.59,50.43,50.57,60214.0
2015-10-02 15:00:00,50.56,50.79,50.56,50.73,96120.0,50.56,50.79,50.56,50.73,96120.0
2015-10-02 15:10:00,50.74,50.83,50.73,50.77,93934.0,50.74,50.83,50.73,50.77,93934.0
2015-10-02 15:20:00,50.76,50.79,50.66,50.76,60292.0,50.76,50.79,50.66,50.76,60292.0
2015-10-02 15:30:00,50.76,51.03,50.76,50.97,116658.0,50.76,51.03,50.76,50.97,116658.0
2015-10-02 15:40:00,50.96,51.03,50.88,51.02,73258.0,50.96,51.03,50.88,51.02,73258.0
2015-10-02 15:50:00,51.03,51.13,50.93,51.07,368184.0,51.03,51.13,50.93,51.07,368184.0
2015-10-05 09:30:00,51.32,51.87,51.32,51.65,77778.0,51.32,51.87,51.32,51.65,77778.0
2015-10-05 09:40:00,51.63,51.79,51.39,51.7,39378.0,51.63,51.79,51.39,51.7,39378.0
2015-10-05 09:50:00,51.73,51.76,51.6,51.75,97469.0,51.73,51.76,51.6,51.75,97469.0
2015-10-05 10:00:00,51.74,51.75,51.4,51.49,36685.0,51.74,51.75,51.4,51.49,36685.0
2015-10-05 10:10:00,51.5,51.6,51.45,51.46,35567.0,51.5,51.6,51.45,51.46,35567.0
2015-10-05 10:20:00,51.48,51.63,51.36,51.53,41990.0,51.48,51.63,51.36,51.53,41990.0
2015-10-05 10:30:00,51.47,51.52,51.3,51.3,31032.0,51.47,51.52,51.3,51.3,31032.0
2015-10-05 10:40:00,51.3,51.3,51.01,51.02,34560.0,51.3,51.3,51.01,51.02,34560.0
2015-10-05 10:50:00,50.98,51.29,50.93,51.19,70423.0,50.98,51.29,50.93,51.19,70423.0
2015-10-05 11:00:00,51.18,51.44,51.18,51.29,26877.0,51.18,51.44,51.18,51.29,26877.0
2015-10-05 11:10:00,51.31,51.38,51.28,51.35,26166.0,51.31,51.38,51.28,51.35,26166.0
2015-10-05 11:20:00,51.36,51.55,51.31,51.44,26295.0,51.36,51.55,51.31,51.44,26295.0
2015-10-05 11:30:00,51.46,51.52,51.32,51.41,23557.0,51.46,51.52,51.32,51.41,23557.0
2015-10-05 11:40:00,51.38,51.43,51.26,51.41,29449.0,51.38,51.43,51.26,51.41,29449.0
2015-10-05 11:50:00,51.42,51.58,51.4,51.57,27869.0,51.42,51.58,51.4,51.57,27869.0
2015-10-05 12:00:00,51.56,51.63,51.47,51.51,32264.0,51.56,51.63,51.47,51.51,32264.0
2015-10-05 12:10:00,51.51,51.55,51.45,51.51,49756.0,51.51,51.55,51.45,51.51,49756.0
2015-10-05 12:20:00,51.51,51.51,51.27,51.3,26216.0,51.51,51.51,51.27,51.3,26216.0
2015-10-05 12:30:00,51.3,51.31,51.17,51.23,18145.0,51.3,51.31,51.17,51.23,18145.0
2015-10-05 12:40:00,51.21,51.25,51.12,51.18,25124.0,51.21,51.25,51.12,51.18,25124.0
2015-10-05 12:50:00,51.2,51.24,51.11,51.15,29910.0,51.2,51.24,51.11,51.15,29910.0
2015-10-05 13:00:00,51.18,51.26,51.14,51.14,32314.0,51.18,51.26,51.14,51.14,32314.0
2015-10-05 13:10:00,51.14,51.24,51.11,51.23,27158.0,51.14,51.24,51.11,51.23,27158.0
2015-10-05 13:20:00,51.23,51.24,51.13,51.16,26404.0,51.23,51.24,51.13,51.16,26404.0
2015-10-05 13:30:00,51.15,51.22,51.12,51.17,69592.0,51.15,51.22,51.12,51.17,69592.0
2015-10-05 13:40:00,51.17,51.2,51.06,51.16,70168.0,51.17,51.2,51.06,51.16,70168.0
2015-10-05 13:50:00,51.18,51.24,51.05,51.24,30607.0,51.18,51.24,51.05,51.24,30607.0
2015-10-05 14:00:00,51.26,51.32,51.19,51.25,26237.0,51.26,51.32,51.19,51.25,26237.0
2015-10-05 14:10:00,51.26,51.28,51.15,51.22,33218.0,51.26,51.28,51.15,51.22,33218.0
2015-10-05 14:20:00,51.25,51.35,51.24,51.31,40688.0,51.25,51.35,51.24,51.31,40688.0
2015-10-05 14:30:00,51.32,51.39,51.25,51.28,62176.0,51.32,51.39,51.25,51.28,62176.0
2015-10-05 14:40:00,51.3,51.39,51.24,51.25,29222.0,51.3,51.39,51.24,51.25,29222.0
2015-10-05 14:50:00,51.28,51.34,51.17,51.21,30315.0,51.28,51.34,51.17,51.21,30315.0
2015-10-05 15:00:00,51.22,51.43,51.17,51.42,157130.0,51.22,51.43,51.17,51.42,157130.0
2015-10-05 15:10:00,51.43,51.61,51.38,51.5,99475.0,51.43,51.61,51.38,51.5,99475.0
2015-10-05 15:20:00,51.51,51.51,51.31,51.38,93333.0,51.51,51.51,51.31,51.38,93333.0
2015-10-05 15:30:00,51.39,51.42,51.28,51.37,67840.0,51.39,51.42,51.28,51.37,67840.0
2015-10-05 15:40:00,51.37,51.39,51.31,51.37,66754.0,51.37,51.39,51.31,51.37,66754.0
2015-10-05 15:50:00,51.36,51.36,51.16,51.27,227038.0,51.36,51.36,51.16,51.27,227038.0
2015-10-06 09:30:00,51.21,51.5,51.04,51.19,44021.0,51.21,51.5,51.04,51.19,44021.0
2015-10-06 09:40:00,51.12,51.25,50.87,51.09,114176.0,51.12,51.25,50.87,51.09,114176.0
2015-10-06 09:50:00,51.07,51.35,51.07,51.34,34859.0,51.07,51.35,51.07,51.34,34859.0
2015-10-06 10:00:00,51.33,51.41,51.22,51.33,62702.0,51.33,51.41,51.22,51.33,62702.0
2015-10-06 10:10:00,51.32,51.42,51.17,51.17,122442.0,51.32,51.42,51.17,51.17,122442.0
2015-10-06 10:20:00,51.17,51.34,51.14,51.21,62624.0,51.17,51.34,51.14,51.21,62624.0
2015-10-06 10:30:00,51.21,51.41,51.19,51.28,103814.0,51.21,51.41,51.19,51.28,103814.0
2015-10-06 10:40:00,51.33,51.4,51.25,51.28,39527.0,51.33,51.4,51.25,51.28,39527.0
2015-10-06 10:50:00,51.27,51.29,50.99,51.01,52297.0,51.27,51.29,50.99,51.01,52297.0
2015-10-06 11:00:00,51.03,51.34,51.03,51.22,38123.0,51.03,51.34,51.03,51.22,38123.0
2015-10-06 11:10:00,51.19,51.39,51.18,51.29,16172.0,51.19,51.39,51.18,51.29,16172.0
2015-10-06 11:20:00,51.29,51.4,51.24,51.3,50016.0,51.29,51.4,51.24,51.3,50016.0
2015-10-06 11:30:00,51.34,51.38,51.16,51.26,83374.0,51.34,51.38,51.16,51.26,83374.0
2015-10-06 11:40:00,51.26,51.4,51.23,51.25,47977.0,51.26,51.4,51.23,51.25,47977.0
2015-10-06 11:50:00,51.26,51.43,51.22,51.29,28681.0,51.26,51.43,51.22,51.29,28681.0
2015-10-06 12:00:00,51.3,51.46,51.25,51.44,27378.0,51.3,51.46,51.25,51.44,27378.0
2015-10-06 12:10:00,51.47,51.51,51.38,51.41,29137.0,51.47,51.51,51.38,51.41,29137.0
2015-10-06 12:20:00,51.44,51.49,51.35,51.41,28088.0,51.44,51.49,51.35,51.41,28088.0
2015-10-06 12:30:00,51.41,51.45,51.28,51.34,23142.0,51.41,51.45,51.28,51.34,23142.0
2015-10-06 12:40:00,51.34,51.48,51.28,51.43,14779.0,51.34,51.48,51.28,51.43,14779.0
2015-10-06 12:50:00,51.45,51.5,51.43,51.5,21048.0,51.45,51.5,51.43,51.5,21048.0
2015-10-06 13:00:00,51.5,51.5,51.41,51.48,40145.0,51.5,51.5,51.41,51.48,40145.0
2015-10-06 13:10:00,51.5,51.62,51.47,51.6,122947.0,51.5,51.62,51.47,51.6,122947.0
2015-10-06 13:20:00,51.6,51.66,51.5,51.64,73704.0,51.6,51.66,51.5,51.64,73704.0
2015-10-06 13:30:00,51.64,51.68,51.54,51.54,21617.0,51.64,51.68,51.54,51.54,21617.0
2015-10-06 13:40:00,51.55,51.59,51.5,51.57,27593.0,51.55,51.59,51.5,51.57,27593.0
2015-10-06 13:50:00,51.57,51.67,51.57,51.62,29094.0,51.57,51.67,51.57,51.62,29094.0
2015-10-06 14:00:00,51.6,51.67,51.57,51.59,15727.0,51.6,51.67,51.57,51.59,15727.0
2015-10-06 14:10:00,51.59,51.86,51.57,51.8,33012.0,51.59,51.86,51.57,51.8,33012.0
2015-10-06 14:20:00,51.79,51.8,51.69,51.77,22961.0,51.79,51.8,51.69,51.77,22961.0
2015-10-06 14:30:00,51.78,51.9,51.75,51.9,43771.0,51.78,51.9,51.75,51.9,43771.0
2015-10-06 14:40:00,51.9,51.9,51.65,51.7,34977.0,51.9,51.9,51.65,51.7,34977.0
2015-10-06 14:50:00,51.71,51.78,51.56,51.62,23404.0,51.71,51.78,51.56,51.62,23404.0
2015-10-06 15:00:00,51.61,51.74,51.57,51.71,31537.0,51.61,51.74,51.57,51.71,31537.0
2015-10-06 15:10:00,51.71,51.87,51.58,51.82,49361.0,51.71,51.87,51.58,51.82,49361.0
2015-10-06 15:20:00,51.83,51.91,51.75,51.88,39471.0,51.83,51.91,51.75,51.88,39471.0
2015-10-06 15:30:00,51.89,51.94,51.84,51.87,39680.0,51.89,51.94,51.84,51.87,39680.0
2015-10-06 15:40:00,51.86,51.9,51.8,51.82,58525.0,51.86,51.9,51.8,51.82,58525.0
2015-10-06 15:50:00,51.81,51.86,51.72,51.74,129697.0,51.81,51.86,51.72,51.74,129697.0
2015-10-07 09:30:00,53.07,53.58,52.65,53.49,307253.0,53.07,53.58,52.65,53.49,307253.0
2015-10-07 09:40:00,53.49,53.61,52.85,53.23,192674.0,53.49,53.61,52.85,53.23,192674.0
2015-10-07 09:50:00,53.23,53.25,53.05,53.2,123827.0,53.23,53.25,53.05,53.2,123827.0
2015-10-07 10:00:00,53.19,53.19,52.59,52.72,116153.0,53.19,53.19,52.59,52.72,116153.0
2015-10-07 10:10:00,52.73,52.93,52.67,52.92,55963.0,52.73,52.93,52.67,52.92,55963.0
2015-10-07 10:20:00,52.92,53.19,52.9,53.11,53830.0,52.92,53.19,52.9,53.11,53830.0
2015-10-07 10:30:00,53.1,53.11,52.72,52.72,49806.0,53.1,53.11,52.72,52.72,49806.0
2015-10-07 10:40:00,52.7,52.7,52.39,52.47,109472.0,52.7,52.7,52.39,52.47,109472.0
2015-10-07 10:50:00,52.47,52.64,52.39,52.59,45961.0,52.47,52.64,52.39,52.59,45961.0
2015-10-07 11:00:00,52.6,52.61,52.28,52.39,36672.0,52.6,52.61,52.28,52.39,36672.0
2015-10-07 11:10:00,52.38,52.39,52.15,52.31,46583.0,52.38,52.39,52.15,52.31,46583.0
2015-10-07 11:20:00,52.28,52.45,52.22,52.28,63248.0,52.28,52.45,52.22,52.28,63248.0
2015-10-07 11:30:00,52.26,52.47,52.21,52.44,26918.0,52.26,52.47,52.21,52.44,26918.0
2015-10-07 11:40:00,52.43,52.52,52.34,52.41,24343.0,52.43,52.52,52.34,52.41,24343.0
2015-10-07 11:50:00,52.43,52.77,52.42,52.77,24763.0,52.43,52.77,52.42,52.77,24763.0
2015-10-07 12:00:00,52.73,52.74,52.51,52.6,39107.0,52.73,52.74,52.51,52.6,39107.0
2015-10-07 12:10:00,52.6,52.8,52.57,52.77,41575.0,52.6,52.8,52.57,52.77,41575.0
2015-10-07 12:20:00,52.77,52.79,52.46,52.52,43525.0,52.77,52.79,52.46,52.52,43525.0
2015-10-07 12:30:00,52.54,52.76,52.52,52.69,33509.0,52.54,52.76,52.52,52.69,33509.0
2015-10-07 12:40:00,52.69,53.02,52.57,52.95,71964.0,52.69,53.02,52.57,52.95,71964.0
2015-10-07 12:50:00,52.97,53.14,52.92,53.04,53634.0,52.97,53.14,52.92,53.04,53634.0
2015-10-07 13:00:00,53.0,53.17,52.93,53.14,64700.0,53.0,53.17,52.93,53.14,64700.0
2015-10-07 13:10:00,53.15,53.15,53.03,53.13,32142.0,53.15,53.15,53.03,53.13,32142.0
2015-10-07 13:20:00,53.14,53.37,53.14,53.3,56686.0,53.14,53.37,53.14,53.3,56686.0
2015-10-07 13:30:00,53.32,53.39,53.22,53.23,39942.0,53.32,53.39,53.22,53.23,39942.0
2015-10-07 13:40:00,53.23,53.39,53.2,53.36,32499.0,53.23,53.39,53.2,53.36,32499.0
2015-10-07 13:50:00,53.38,53.54,53.32,53.48,59046.0,53.38,53.54,53.32,53.48,59046.0
2015-10-07 14:00:00,53.46,53.76,53.46,53.65,52809.0,53.46,53.76,53.46,53.65,52809.0
2015-10-07 14:10:00,53.64,53.67,53.49,53.49,76317.0,53.64,53.67,53.49,53.49,76317.0
2015-10-07 14:20:00,53.51,53.58,53.4,53.46,43790.0,53.51,53.58,53.4,53.46,43790.0
2015-10-07 14:30:00,53.51,53.62,53.44,53.53,50536.0,53.51,53.62,53.44,53.53,50536.0
2015-10-07 14:40:00,53.53,53.75,53.51,53.66,70565.0,53.53,53.75,53.51,53.66,70565.0
2015-10-07 14:50:00,53.64,53.68,53.52,53.6,142376.0,53.64,53.68,53.52,53.6,142376.0
2015-10-07 15:00:00,53.6,53.73,53.59,53.64,81628.0,53.6,53.73,53.59,53.64,81628.0
2015-10-07 15:10:00,53.65,53.94,53.65,53.87,83672.0,53.65,53.94,53.65,53.87,83672.0
2015-10-07 15:20:00,53.87,53.9,53.75,53.84,87229.0,53.87,53.9,53.75,53.84,87229.0
2015-10-07 15:30:00,53.83,53.87,53.78,53.82,90551.0,53.83,53.87,53.78,53.82,90551.0
2015-10-07 15:40:00,53.82,54.02,53.79,53.97,160030.0,53.82,54.02,53.79,53.97,160030.0
2015-10-07 15:50:00,53.96,54.03,53.82,54.0,271434.0,53.96,54.03,53.82,54.0,271434.0
2015-10-08 09:30:00,53.68,54.14,53.6,53.9,82897.0,53.68,54.14,53.6,53.9,82897.0
2015-10-08 09:40:00,53.97,54.45,53.93,54.32,57587.0,53.97,54.45,53.93,54.32,57587.0
2015-10-08 09:50:00,54.36,54.36,54.13,54.25,35620.0,54.36,54.36,54.13,54.25,35620.0
2015-10-08 10:00:00,54.24,54.44,54.16,54.29,60745.0,54.24,54.44,54.16,54.29,60745.0
2015-10-08 10:10:00,54.27,54.31,54.14,54.16,33231.0,54.27,54.31,54.14,54.16,33231.0
2015-10-08 10:20:00,54.16,54.22,54.0,54.12,59565.0,54.16,54.22,54.0,54.12,59565.0
2015-10-08 10:30:00,54.16,54.32,54.11,54.24,38412.0,54.16,54.32,54.11,54.24,38412.0
2015-10-08 10:40:00,54.27,54.4,54.14,54.16,38041.0,54.27,54.4,54.14,54.16,38041.0
2015-10-08 10:50:00,54.17,54.35,54.12,54.24,28300.0,54.17,54.35,54.12,54.24,28300.0
2015-10-08 11:00:00,54.23,54.25,54.02,54.05,49793.0,54.23,54.25,54.02,54.05,49793.0
2015-10-08 11:10:00,54.04,54.06,53.94,54.06,45308.0,54.04,54.06,53.94,54.06,45308.0
2015-10-08 11:20:00,54.06,54.16,53.97,53.99,82651.0,54.06,54.16,53.97,53.99,82651.0
2015-10-08 11:30:00,53.99,54.06,53.89,53.91,43561.0,53.99,54.06,53.89,53.91,43561.0
2015-10-08 11:40:00,53.91,54.03,53.81,53.82,22319.0,53.91,54.03,53.81,53.82,22319.0
2015-10-08 11:50:00,53.81,54.02,53.81,53.96,29163.0,53.81,54.02,53.81,53.96,29163.0
2015-10-08 12:00:00,53.94,54.04,53.9,53.96,34038.0,53.94,54.04,53.9,53.96,34038.0
2015-10-08 12:10:00,53.94,54.03,53.94,53.95,31000.0,53.94,54.03,53.94,53.95,31000.0
2015-10-08 12:20:00,53.96,54.03,53.88,53.91,38110.0,53.96,54.03,53.88,53.91,38110.0
2015-10-08 12:30:00,53.9,54.0,53.89,53.96,15911.0,53.9,54.0,53.89,53.96,15911.0
2015-10-08 12:40:00,53.99,54.03,53.89,53.9,40972.0,53.99,54.03,53.89,53.9,40972.0
2015-10-08 12:50:00,53.91,54.01,53.84,54.01,33409.0,53.91,54.01,53.84,54.01,33409.0
2015-10-08 13:00:00,54.02,54.05,53.87,53.94,16000.0,54.02,54.05,53.87,53.94,16000.0
2015-10-08 13:10:00,53.92,53.99,53.86,53.97,21270.0,53.92,53.99,53.86,53.97,21270.0
2015-10-08 13:20:00,54.01,54.23,53.96,54.12,30030.0,54.01,54.23,53.96,54.12,30030.0
2015-10-08 13:30:00,54.12,54.24,54.03,54.18,28778.0,54.12,54.24,54.03,54.18,28778.0
2015-10-08 13:40:00,54.16,54.31,54.1,54.11,25629.0,54.16,54.31,54.1,54.11,25629.0
2015-10-08 13:50:00,54.1,54.2,54.03,54.18,22963.0,54.1,54.2,54.03,54.18,22963.0
2015-10-08 14:00:00,54.19,54.44,54.15,54.22,42283.0,54.19,54.44,54.15,54.22,42283.0
2015-10-08 14:10:00,54.22,54.44,54.13,54.34,125656.0,54.22,54.44,54.13,54.34,125656.0
2015-10-08 14:20:00,54.34,54.6,54.3,54.55,200075.0,54.34,54.6,54.3,54.55,200075.0
2015-10-08 14:30:00,54.57,54.64,54.49,54.53,85466.0,54.57,54.64,54.49,54.53,85466.0
2015-10-08 14:40:00,54.51,54.54,54.44,54.49,154339.0,54.51,54.54,54.44,54.49,154339.0
2015-10-08 14:50:00,54.5,54.52,54.34,54.34,57044.0,54.5,54.52,54.34,54.34,57044.0
2015-10-08 15:00:00,54.35,54.43,54.33,54.41,56785.0,54.35,54.43,54.33,54.41,56785.0
2015-10-08 15:10:00,54.39,54.57,54.38,54.48,87256.0,54.39,54.57,54.38,54.48,87256.0
2015-10-08 15:20:00,54.49,54.53,54.41,54.43,78426.0,54.49,54.53,54.41,54.43,78426.0
2015-10-08 15:30:00,54.43,54.47,54.17,54.25,121971.0,54.43,54.47,54.17,54.25,121971.0
2015-10-08 15:40:00,54.25,54.41,54.21,54.21,128091.0,54.25,54.41,54.21,54.21,128091.0
2015-10-08 15:50:00,54.2,54.32,54.15,54.21,251110.0,54.2,54.32,54.15,54.21,251110.0
2015-10-09 09:30:00,54.5,54.55,53.22,53.53,87521.0,54.5,54.55,53.22,53.53,87521.0
2015-10-09 09:40:00,53.5,53.61,53.18,53.54,99835.0,53.5,53.61,53.18,53.54,99835.0
2015-10-09 09:50:00,53.61,53.7,53.2,53.29,77902.0,53.61,53.7,53.2,53.29,77902.0
2015-10-09 10:00:00,53.32,53.41,53.21,53.35,44718.0,53.32,53.41,53.21,53.35,44718.0
2015-10-09 10:10:00,53.34,53.6,53.24,53.44,63225.0,53.34,53.6,53.24,53.44,63225.0
2015-10-09 10:20:00,53.42,53.54,53.27,53.45,39569.0,53.42,53.54,53.27,53.45,39569.0
2015-10-09 10:30:00,53.42,53.63,53.34,53.43,44382.0,53.42,53.63,53.34,53.43,44382.0
2015-10-09 10:40:00,53.43,53.52,53.23,53.28,40280.0,53.43,53.52,53.23,53.28,40280.0
2015-10-09 10:50:00,53.3,53.88,53.2,53.88,55649.0,53.3,53.88,53.2,53.88,55649.0
2015-10-09 11:00:00,53.84,53.92,53.75,53.81,28981.0,53.84,53.92,53.75,53.81,28981.0
2015-10-09 11:10:00,53.82,53.9,53.71,53.75,45598.0,53.82,53.9,53.71,53.75,45598.0
2015-10-09 11:20:00,53.75,53.84,53.53,53.84,35984.0,53.75,53.84,53.53,53.84,35984.0
2015-10-09 11:30:00,53.83,53.89,53.7,53.84,29028.0,53.83,53.89,53.7,53.84,29028.0
2015-10-09 11:40:00,53.81,53.88,53.64,53.77,19032.0,53.81,53.88,53.64,53.77,19032.0
2015-10-09 11:50:00,53.76,53.82,53.65,53.7,12152.0,53.76,53.82,53.65,53.7,12152.0
2015-10-09 12:00:00,53.72,53.83,53.67,53.69,16200.0,53.72,53.83,53.67,53.69,16200.0
2015-10-09 12:10:00,53.68,53.71,53.52,53.54,29215.0,53.68,53.71,53.52,53.54,29215.0
2015-10-09 12:20:00,53.54,53.78,53.42,53.78,33423.0,53.54,53.78,53.42,53.78,33423.0
2015-10-09 12:30:00,53.78,53.78,53.51,53.55,32408.0,53.78,53.78,53.51,53.55,32408.0
2015-10-09 12:40:00,53.53,53.62,53.47,53.57,21557.0,53.53,53.62,53.47,53.57,21557.0
2015-10-09 12:50:00,53.58,53.62,53.47,53.5,18217.0,53.58,53.62,53.47,53.5,18217.0
2015-10-09 13:00:00,53.51,53.6,53.45,53.45,26419.0,53.51,53.6,53.45,53.45,26419.0
2015-10-09 13:10:00,53.45,53.48,53.33,53.38,21077.0,53.45,53.48,53.33,53.38,21077.0
2015-10-09 13:20:00,53.36,53.42,53.26,53.37,178399.0,53.36,53.42,53.26,53.37,178399.0
2015-10-09 13:30:00,53.39,53.45,53.26,53.29,35838.0,53.39,53.45,53.26,53.29,35838.0
2015-10-09 13:40:00,53.26,53.27,53.12,53.2,125358.0,53.26,53.27,53.12,53.2,125358.0
2015-10-09 13:50:00,53.2,53.24,53.12,53.15,48054.0,53.2,53.24,53.12,53.15,48054.0
2015-10-09 14:00:00,53.13,53.19,53.05,53.06,39366.0,53.13,53.19,53.05,53.06,39366.0
2015-10-09 14:10:00,53.08,53.1,52.93,52.94,78707.0,53.08,53.1,52.93,52.94,78707.0
2015-10-09 14:20:00,52.95,53.0,52.89,52.95,27323.0,52.95,53.0,52.89,52.95,27323.0
2015-10-09 14:30:00,52.97,53.03,52.95,53.0,45501.0,52.97,53.03,52.95,53.0,45501.0
2015-10-09 14:40:00,52.99,53.06,52.93,52.98,48909.0,52.99,53.06,52.93,52.98,48909.0
2015-10-09 14:50:00,52.99,53.05,52.95,53.01,34382.0,52.99,53.05,52.95,53.01,34382.0
2015-10-09 15:00:00,53.01,53.02,52.9,52.99,52877.0,53.01,53.02,52.9,52.99,52877.0
2015-10-09 15:10:00,52.99,53.0,52.8,52.86,78401.0,52.99,53.0,52.8,52.86,78401.0
2015-10-09 15:20:00,52.84,52.96,52.8,52.88,107960.0,52.84,52.96,52.8,52.88,107960.0
2015-10-09 15:30:00,52.88,52.9,52.76,52.79,116852.0,52.88,52.9,52.76,52.79,116852.0
2015-10-09 15:40:00,52.79,52.86,52.75,52.82,93109.0,52.79,52.86,52.75,52.82,93109.0
2015-10-09 15:50:00,52.85,52.88,52.71,52.74,308059.0,52.85,52.88,52.71,52.74,308059.0
2015-10-12 09:30:00,52.85,53.1,52.48,52.73,44933.0,52.85,53.1,52.48,52.73,44933.0
2015-10-12 09:40:00,52.79,52.87,52.65,52.77,26100.0,52.79,52.87,52.65,52.77,26100.0
2015-10-12 09:50:00,52.76,52.82,52.42,52.48,35131.0,52.76,52.82,52.42,52.48,35131.0
2015-10-12 10:00:00,52.49,52.55,52.35,52.48,26650.0,52.49,52.55,52.35,52.48,26650.0
2015-10-12 10:10:00,52.46,52.58,52.42,52.49,19980.0,52.46,52.58,52.42,52.49,19980.0
2015-10-12 10:20:00,52.49,52.58,52.39,52.58,15693.0,52.49,52.58,52.39,52.58,15693.0
2015-10-12 10:30:00,52.57,52.57,52.34,52.44,14080.0,52.57,52.57,52.34,52.44,14080.0
2015-10-12 10:40:00,52.47,52.57,52.4,52.54,34991.0,52.47,52.57,52.4,52.54,34991.0
2015-10-12 10:50:00,52.57,52.61,52.37,52.42,26547.0,52.57,52.61,52.37,52.42,26547.0
2015-10-12 11:00:00,52.42,52.54,52.42,52.49,9190.0,52.42,52.54,52.42,52.49,9190.0
2015-10-12 11:10:00,52.51,52.51,52.27,52.27,46100.0,52.51,52.51,52.27,52.27,46100.0
2015-10-12 11:20:00,52.27,52.63,52.27,52.6,26876.0,52.27,52.63,52.27,52.6,26876.0
2015-10-12 11:30:00,52.61,52.78,52.59,52.77,14150.0,52.61,52.78,52.59,52.77,14150.0
2015-10-12 11:40:00,52.74,52.84,52.67,52.77,17300.0,52.74,52.84,52.67,52.77,17300.0
2015-10-12 11:50:00,52.77,52.8,52.57,52.62,18570.0,52.77,52.8,52.57,52.62,18570.0
2015-10-12 12:00:00,52.62,52.68,52.51,52.56,13252.0,52.62,52.68,52.51,52.56,13252.0
2015-10-12 12:10:00,52.56,52.62,52.51,52.53,11500.0,52.56,52.62,52.51,52.53,11500.0
2015-10-12 12:20:00,52.54,52.54,52.33,52.46,26001.0,52.54,52.54,52.33,52.46,26001.0
2015-10-12 12:30:00,52.44,52.44,52.24,52.28,14038.0,52.44,52.44,52.24,52.28,14038.0
2015-10-12 12:40:00,52.28,52.28,52.12,52.16,20888.0,52.28,52.28,52.12,52.16,20888.0
2015-10-12 12:50:00,52.19,52.22,52.12,52.18,22309.0,52.19,52.22,52.12,52.18,22309.0
2015-10-12 13:00:00,52.19,52.23,52.07,52.07,39590.0,52.19,52.23,52.07,52.07,39590.0
2015-10-12 13:10:00,52.09,52.24,52.08,52.23,30921.0,52.09,52.24,52.08,52.23,30921.0
2015-10-12 13:20:00,52.23,52.31,52.23,52.27,34004.0,52.23,52.31,52.23,52.27,34004.0
2015-10-12 13:30:00,52.29,52.38,52.27,52.34,20167.0,52.29,52.38,52.27,52.34,20167.0
2015-10-12 13:40:00,52.34,52.37,52.24,52.35,19791.0,52.34,52.37,52.24,52.35,19791.0
2015-10-12 13:50:00,52.35,52.38,52.27,52.31,12333.0,52.35,52.38,52.27,52.31,12333.0
2015-10-12 14:00:00,52.33,52.39,52.19,52.19,29681.0,52.33,52.39,52.19,52.19,29681.0
2015-10-12 14:10:00,52.19,52.22,52.02,52.05,26396.0,52.19,52.22,52.02,52.05,26396.0
2015-10-12 14:20:00,52.04,52.15,51.95,51.97,55389.0,52.04,52.15,51.95,51.97,55389.0
2015-10-12 14:30:00,51.97,52.0,51.81,51.92,60630.0,51.97,52.0,51.81,51.92,60630.0
2015-10-12 14:40:00,51.92,51.99,51.87,51.9,30796.0,51.92,51.99,51.87,51.9,30796.0
2015-10-12 14:50:00,51.93,52.03,51.91,51.98,25793.0,51.93,52.03,51.91,51.98,25793.0
2015-10-12 15:00:00,51.96,51.99,51.84,51.89,34465.0,51.96,51.99,51.84,51.89,34465.0
2015-10-12 15:10:00,51.91,52.02,51.88,51.92,39053.0,51.91,52.02,51.88,51.92,39053.0
2015-10-12 15:20:00,51.92,51.99,51.9,51.96,34018.0,51.92,51.99,51.9,51.96,34018.0
2015-10-12 15:30:00,51.98,52.04,51.96,51.99,35195.0,51.98,52.04,51.96,51.99,35195.0
2015-10-12 15:40:00,52.0,52.05,51.9,51.92,62967.0,52.0,52.05,51.9,51.92,62967.0
2015-10-12 15:50:00,51.92,52.01,51.82,51.91,128711.0,51.92,52.01,51.82,51.91,128711.0
2015-10-13 09:30:00,51.64,51.64,50.8,51.07,95857.0,51.64,51.64,50.8,51.07,95857.0
2015-10-13 09:40:00,51.05,51.24,50.95,51.01,101650.0,51.05,51.24,50.95,51.01,101650.0
2015-10-13 09:50:00,51.01,51.19,50.92,50.92,42628.0,51.01,51.19,50.92,50.92,42628.0
2015-10-13 10:00:00,50.94,51.28,50.9,51.19,34830.0,50.94,51.28,50.9,51.19,34830.0
2015-10-13 10:10:00,51.23,51.41,51.22,51.41,88597.0,51.23,51.41,51.22,51.41,88597.0
2015-10-13 10:20:00,51.41,51.63,51.33,51.55,80617.0,51.41,51.63,51.33,51.55,80617.0
2015-10-13 10:30:00,51.53,51.76,51.5,51.71,49759.0,51.53,51.76,51.5,51.71,49759.0
2015-10-13 10:40:00,51.71,51.75,51.56,51.71,23502.0,51.71,51.75,51.56,51.71,23502.0
2015-10-13 10:50:00,51.7,51.89,51.66,51.8,26974.0,51.7,51.89,51.66,51.8,26974.0
2015-10-13 11:00:00,51.8,51.96,51.7,51.95,44620.0,51.8,51.96,51.7,51.95,44620.0
2015-10-13 11:10:00,51.95,51.99,51.76,51.79,41224.0,51.95,51.99,51.76,51.79,41224.0
2015-10-13 11:20:00,51.82,51.84,51.56,51.6,25188.0,51.82,51.84,51.56,51.6,25188.0
2015-10-13 11:30:00,51.6,51.7,51.54,51.69,20602.0,51.6,51.7,51.54,51.69,20602.0
2015-10-13 11:40:00,51.71,51.72,51.55,51.65,34424.0,51.71,51.72,51.55,51.65,34424.0
2015-10-13 11:50:00,51.65,51.73,51.61,51.72,17576.0,51.65,51.73,51.61,51.72,17576.0
2015-10-13 12:00:00,51.73,51.85,51.73,51.83,27598.0,51.73,51.85,51.73,51.83,27598.0
2015-10-13 12:10:00,51.84,51.86,51.76,51.77,21025.0,51.84,51.86,51.76,51.77,21025.0
2015-10-13 12:20:00,51.78,51.8,51.73,51.73,13599.0,51.78,51.8,51.73,51.73,13599.0
2015-10-13 12:30:00,51.73,51.77,51.7,51.77,24375.0,51.73,51.77,51.7,51.77,24375.0
2015-10-13 12:40:00,51.75,51.85,51.74,51.75,39127.0,51.75,51.85,51.74,51.75,39127.0
2015-10-13 12:50:00,51.75,51.75,51.63,51.63,21209.0,51.75,51.75,51.63,51.63,21209.0
2015-10-13 13:00:00,51.63,51.63,51.56,51.61,26972.0,51.63,51.63,51.56,51.61,26972.0
2015-10-13 13:10:00,51.59,51.67,51.57,51.66,24314.0,51.59,51.67,51.57,51.66,24314.0
2015-10-13 13:20:00,51.67,51.83,51.64,51.82,36223.0,51.67,51.83,51.64,51.82,36223.0
2015-10-13 13:30:00,51.81,51.81,51.64,51.72,37193.0,51.81,51.81,51.64,51.72,37193.0
2015-10-13 13:40:00,51.72,51.84,51.71,51.84,16476.0,51.72,51.84,51.71,51.84,16476.0
2015-10-13 13:50:00,51.82,51.86,51.8,51.8,32500.0,51.82,51.86,51.8,51.8,32500.0
2015-10-13 14:00:00,51.79,51.79,51.55,51.55,47762.0,51.79,51.79,51.55,51.55,47762.0
2015-10-13 14:10:00,51.57,51.61,51.55,51.57,33299.0,51.57,51.61,51.55,51.57,33299.0
2015-10-13 14:20:00,51.56,51.59,51.47,51.52,41765.0,51.56,51.59,51.47,51.52,41765.0
2015-10-13 14:30:00,51.52,51.7,51.51,51.63,65894.0,51.52,51.7,51.51,51.63,65894.0
2015-10-13 14:40:00,51.63,51.64,51.54,51.6,36067.0,51.63,51.64,51.54,51.6,36067.0
2015-10-13 14:50:00,51.61,51.81,51.6,51.78,40970.0,51.61,51.81,51.6,51.78,40970.0
2015-10-13 15:00:00,51.78,51.78,51.69,51.77,30396.0,51.78,51.78,51.69,51.77,30396.0
2015-10-13 15:10:00,51.77,51.82,51.61,51.62,42641.0,51.77,51.82,51.61,51.62,42641.0
2015-10-13 15:20:00,51.63,51.73,51.56,51.7,48333.0,51.63,51.73,51.56,51.7,48333.0
2015-10-13 15:30:00,51.7,51.71,51.55,51.59,70342.0,51.7,51.71,51.55,51.59,70342.0
2015-10-13 15:40:00,51.58,51.61,51.51,51.51,108051.0,51.58,51.61,51.51,51.51,108051.0
2015-10-13 15:50:00,51.54,51.67,51.49,51.58,165943.0,51.54,51.67,51.49,51.58,165943.0
2015-10-14 09:30:00,51.72,52.15,51.55,51.74,90773.0,51.72,52.15,51.55,51.74,90773.0
2015-10-14 09:40:00,51.77,51.95,51.66,51.82,52547.0,51.77,51.95,51.66,51.82,52547.0
2015-10-14 09:50:00,51.81,52.35,51.75,52.33,78859.0,51.81,52.35,51.75,52.33,78859.0
2015-10-14 10:00:00,52.31,52.42,52.13,52.22,44090.0,52.31,52.42,52.13,52.22,44090.0
2015-10-14 10:10:00,52.23,52.28,51.99,52.0,37374.0,52.23,52.28,51.99,52.0,37374.0
2015-10-14 10:20:00,52.0,52.17,51.92,52.17,51696.0,52.0,52.17,51.92,52.17,51696.0
2015-10-14 10:30:00,52.15,52.24,52.05,52.09,44551.0,52.15,52.24,52.05,52.09,44551.0
2015-10-14 10:40:00,52.08,52.15,51.78,51.92,56304.0,52.08,52.15,51.78,51.92,56304.0
2015-10-14 10:50:00,51.92,51.97,51.75,51.82,30344.0,51.92,51.97,51.75,51.82,30344.0
2015-10-14 11:00:00,51.78,51.84,51.61,51.77,32026.0,51.78,51.84,51.61,51.77,32026.0
2015-10-14 11:10:00,51.78,51.94,51.75,51.9,75554.0,51.78,51.94,51.75,51.9,75554.0
2015-10-14 11:20:00,51.89,52.11,51.87,52.1,32300.0,51.89,52.11,51.87,52.1,32300.0
2015-10-14 11:30:00,52.08,52.09,51.85,52.04,19711.0,52.08,52.09,51.85,52.04,19711.0
2015-10-14 11:40:00,52.04,52.05,51.79,51.79,50074.0,52.04,52.05,51.79,51.79,50074.0
2015-10-14 11:50:00,51.78,51.88,51.74,51.77,22996.0,51.78,51.88,51.74,51.77,22996.0
2015-10-14 12:00:00,51.78,51.8,51.58,51.6,30666.0,51.78,51.8,51.58,51.6,30666.0
2015-10-14 12:10:00,51.6,51.71,51.54,51.71,15218.0,51.6,51.71,51.54,51.71,15218.0
2015-10-14 12:20:00,51.72,51.87,51.67,51.76,6948.0,51.72,51.87,51.67,51.76,6948.0
2015-10-14 12:30:00,51.74,51.79,51.68,51.73,12286.0,51.74,51.79,51.68,51.73,12286.0
2015-10-14 12:40:00,51.72,51.97,51.71,51.87,15104.0,51.72,51.97,51.71,51.87,15104.0
2015-10-14 12:50:00,51.86,52.01,51.86,51.88,36055.0,51.86,52.01,51.86,51.88,36055.0
2015-10-14 13:00:00,51.9,51.98,51.85,51.87,13835.0,51.9,51.98,51.85,51.87,13835.0
2015-10-14 13:10:00,51.89,51.93,51.81,51.87,11772.0,51.89,51.93,51.81,51.87,11772.0
2015-10-14 13:20:00,51.88,51.88,51.76,51.82,7867.0,51.88,51.88,51.76,51.82,7867.0
2015-10-14 13:30:00,51.81,51.88,51.73,51.77,14718.0,51.81,51.88,51.73,51.77,14718.0
2015-10-14 13:40:00,51.78,51.82,51.73,51.8,10815.0,51.78,51.82,51.73,51.8,10815.0
2015-10-14 13:50:00,51.75,51.85,51.69,51.76,9803.0,51.75,51.85,51.69,51.76,9803.0
2015-10-14 14:00:00,51.79,51.89,51.49,51.55,24596.0,51.79,51.89,51.49,51.55,24596.0
2015-10-14 14:10:00,51.53,51.6,51.48,51.54,13428.0,51.53,51.6,51.48,51.54,13428.0
2015-10-14 14:20:00,51.52,51.61,51.44,51.45,23781.0,51.52,51.61,51.44,51.45,23781.0
2015-10-14 14:30:00,51.44,51.48,51.35,51.42,31036.0,51.44,51.48,51.35,51.42,31036.0
2015-10-14 14:40:00,51.43,51.44,51.32,51.39,22486.0,51.43,51.44,51.32,51.39,22486.0
2015-10-14 14:50:00,51.41,51.48,51.38,51.44,13957.0,51.41,51.48,51.38,51.44,13957.0
2015-10-14 15:00:00,51.41,51.5,51.4,51.47,18991.0,51.41,51.5,51.4,51.47,18991.0
2015-10-14 15:10:00,51.46,51.51,51.34,51.34,59078.0,51.46,51.51,51.34,51.34,59078.0
2015-10-14 15:20:00,51.33,51.4,51.23,51.4,59899.0,51.33,51.4,51.23,51.4,59899.0
2015-10-14 15:30:00,51.4,51.57,51.4,51.53,37811.0,51.4,51.57,51.4,51.53,37811.0
2015-10-14 15:40:00,51.5,51.53,51.39,51.39,36844.0,51.5,51.53,51.39,51.39,36844.0
2015-10-14 15:50:00,51.4,51.56,51.33,51.54,126076.0,51.4,51.56,51.33,51.54,126076.0
2015-10-15 09:30:00,51.7,51.89,51.4,51.62,50631.0,51.7,51.89,51.4,51.62,50631.0
2015-10-15 09:40:00,51.64,52.13,51.6,51.71,32573.0,51.64,52.13,51.6,51.71,32573.0
2015-10-15 09:50:00,51.66,51.89,51.64,51.71,28900.0,51.66,51.89,51.64,51.71,28900.0
2015-10-15 10:00:00,51.74,51.78,51.61,51.64,33399.0,51.74,51.78,51.61,51.64,33399.0
2015-10-15 10:10:00,51.63,51.74,51.5,51.66,68938.0,51.63,51.74,51.5,51.66,68938.0
2015-10-15 10:20:00,51.66,51.97,51.66,51.8,47698.0,51.66,51.97,51.66,51.8,47698.0
2015-10-15 10:30:00,51.86,52.09,51.81,51.93,44494.0,51.86,52.09,51.81,51.93,44494.0
2015-10-15 10:40:00,51.93,51.99,51.87,51.87,30984.0,51.93,51.99,51.87,51.87,30984.0
2015-10-15 10:50:00,51.92,51.99,51.78,51.82,38965.0,51.92,51.99,51.78,51.82,38965.0
2015-10-15 11:00:00,51.82,51.94,51.8,51.93,16136.0,51.82,51.94,51.8,51.93,16136.0
2015-10-15 11:10:00,51.92,51.94,51.55,51.6,33885.0,51.92,51.94,51.55,51.6,33885.0
2015-10-15 11:20:00,51.6,51.6,51.5,51.58,21020.0,51.6,51.6,51.5,51.58,21020.0
2015-10-15 11:30:00,51.58,51.71,51.49,51.5,27457.0,51.58,51.71,51.49,51.5,27457.0
2015-10-15 11:40:00,51.48,51.49,51.31,51.31,20376.0,51.48,51.49,51.31,51.31,20376.0
2015-10-15 11:50:00,51.29,51.3,51.15,51.2,24056.0,51.29,51.3,51.15,51.2,24056.0
2015-10-15 12:00:00,51.22,51.47,51.22,51.4,17600.0,51.22,51.47,51.22,51.4,17600.0
2015-10-15 12:10:00,51.42,51.7,51.37,51.64,37712.0,51.42,51.7,51.37,51.64,37712.0
2015-10-15 12:20:00,51.64,51.75,51.61,51.68,14877.0,51.64,51.75,51.61,51.68,14877.0
2015-10-15 12:30:00,51.72,51.72,51.57,51.57,15640.0,51.72,51.72,51.57,51.57,15640.0
2015-10-15 12:40:00,51.57,51.57,51.37,51.39,19814.0,51.57,51.57,51.37,51.39,19814.0
2015-10-15 12:50:00,51.4,51.41,51.3,51.3,27022.0,51.4,51.41,51.3,51.3,27022.0
2015-10-15 13:00:00,51.28,51.57,51.28,51.45,26687.0,51.28,51.57,51.28,51.45,26687.0
2015-10-15 13:10:00,51.45,51.48,51.29,51.3,23045.0,51.45,51.48,51.29,51.3,23045.0
2015-10-15 13:20:00,51.28,51.4,51.25,51.34,27919.0,51.28,51.4,51.25,51.34,27919.0
2015-10-15 13:30:00,51.31,51.43,51.28,51.43,26276.0,51.31,51.43,51.28,51.43,26276.0
2015-10-15 13:40:00,51.4,51.44,51.33,51.36,24106.0,51.4,51.44,51.33,51.36,24106.0
2015-10-15 13:50:00,51.37,51.5,51.32,51.45,30200.0,51.37,51.5,51.32,51.45,30200.0
2015-10-15 14:00:00,51.46,51.58,51.46,51.52,18606.0,51.46,51.58,51.46,51.52,18606.0
2015-10-15 14:10:00,51.51,51.59,51.42,51.59,37770.0,51.51,51.59,51.42,51.59,37770.0
2015-10-15 14:20:00,51.6,51.61,51.51,51.55,40465.0,51.6,51.61,51.51,51.55,40465.0
2015-10-15 14:30:00,51.57,51.7,51.51,51.7,43459.0,51.57,51.7,51.51,51.7,43459.0
2015-10-15 14:40:00,51.71,51.91,51.7,51.86,38934.0,51.71,51.91,51.7,51.86,38934.0
2015-10-15 14:50:00,51.86,52.09,51.86,52.01,48651.0,51.86,52.09,51.86,52.01,48651.0
2015-10-15 15:00:00,52.0,52.3,51.99,52.09,93825.0,52.0,52.3,51.99,52.09,93825.0
2015-10-15 15:10:00,52.09,52.47,52.02,52.42,81432.0,52.09,52.47,52.02,52.42,81432.0
2015-10-15 15:20:00,52.43,52.46,52.2,52.34,28832.0,52.43,52.46,52.2,52.34,28832.0
2015-10-15 15:30:00,52.33,52.39,52.26,52.27,35994.0,52.33,52.39,52.26,52.27,35994.0
2015-10-15 15:40:00,52.27,52.28,52.14,52.28,74743.0,52.27,52.28,52.14,52.28,74743.0
2015-10-15 15:50:00,52.28,52.52,52.28,52.51,248553.0,52.28,52.52,52.28,52.51,248553.0
2015-10-16 09:30:00,54.08,54.55,53.74,54.01,424329.0,54.08,54.55,53.74,54.01,424329.0
2015-10-16 09:40:00,54.1,54.89,53.94,54.88,428613.0,54.1,54.89,53.94,54.88,428613.0
2015-10-16 09:50:00,54.88,54.93,54.46,54.73,262543.0,54.88,54.93,54.46,54.73,262543.0
2015-10-16 10:00:00,54.73,54.84,54.25,54.33,184302.0,54.73,54.84,54.25,54.33,184302.0
2015-10-16 10:10:00,54.33,54.5,53.82,53.9,148529.0,54.33,54.5,53.82,53.9,148529.0
2015-10-16 10:20:00,53.88,53.88,53.65,53.78,181636.0,53.88,53.88,53.65,53.78,181636.0
2015-10-16 10:30:00,53.77,53.77,53.6,53.65,109330.0,53.77,53.77,53.6,53.65,109330.0
2015-10-16 10:40:00,53.66,53.8,53.55,53.78,83989.0,53.66,53.8,53.55,53.78,83989.0
2015-10-16 10:50:00,53.75,54.0,53.69,54.0,163614.0,53.75,54.0,53.69,54.0,163614.0
2015-10-16 11:00:00,53.99,54.44,53.96,54.29,88360.0,53.99,54.44,53.96,54.29,88360.0
2015-10-16 11:10:00,54.3,54.3,54.03,54.24,46090.0,54.3,54.3,54.03,54.24,46090.0
2015-10-16 11:20:00,54.24,54.31,53.9,53.93,54527.0,54.24,54.31,53.9,53.93,54527.0
2015-10-16 11:30:00,53.93,53.94,53.45,53.48,80416.0,53.93,53.94,53.45,53.48,80416.0
2015-10-16 11:40:00,53.51,53.67,53.4,53.66,58426.0,53.51,53.67,53.4,53.66,58426.0
2015-10-16 11:50:00,53.66,53.74,53.47,53.51,46615.0,53.66,53.74,53.47,53.51,46615.0
2015-10-16 12:00:00,53.53,53.58,53.42,53.47,48419.0,53.53,53.58,53.42,53.47,48419.0
2015-10-16 12:10:00,53.46,53.58,53.35,53.48,37865.0,53.46,53.58,53.35,53.48,37865.0
2015-10-16 12:20:00,53.48,53.57,53.39,53.5,32086.0,53.48,53.57,53.39,53.5,32086.0
2015-10-16 12:30:00,53.49,53.52,53.25,53.31,67170.0,53.49,53.52,53.25,53.31,67170.0
2015-10-16 12:40:00,53.34,53.34,53.22,53.27,24290.0,53.34,53.34,53.22,53.27,24290.0
2015-10-16 12:50:00,53.25,53.31,53.24,53.25,16195.0,53.25,53.31,53.24,53.25,16195.0
2015-10-16 13:00:00,53.25,53.3,53.2,53.23,28340.0,53.25,53.3,53.2,53.23,28340.0
2015-10-16 13:10:00,53.22,53.28,53.05,53.06,44472.0,53.22,53.28,53.05,53.06,44472.0
2015-10-16 13:20:00,53.05,53.26,53.0,53.1,65526.0,53.05,53.26,53.0,53.1,65526.0
2015-10-16 13:30:00,53.08,53.3,53.03,53.26,23128.0,53.08,53.3,53.03,53.26,23128.0
2015-10-16 13:40:00,53.29,53.33,53.04,53.05,39038.0,53.29,53.33,53.04,53.05,39038.0
2015-10-16 13:50:00,53.05,53.29,53.05,53.28,25760.0,53.05,53.29,53.05,53.28,25760.0
2015-10-16 14:00:00,53.27,53.32,53.11,53.11,24890.0,53.27,53.32,53.11,53.11,24890.0
2015-10-16 14:10:00,53.12,53.27,53.12,53.23,41789.0,53.12,53.27,53.12,53.23,41789.0
2015-10-16 14:20:00,53.22,53.38,53.19,53.3,41350.0,53.22,53.38,53.19,53.3,41350.0
2015-10-16 14:30:00,53.3,53.39,53.25,53.34,42986.0,53.3,53.39,53.25,53.34,42986.0
2015-10-16 14:40:00,53.31,53.39,53.3,53.33,31302.0,53.31,53.39,53.3,53.33,31302.0
2015-10-16 14:50:00,53.32,53.43,53.32,53.41,45830.0,53.32,53.43,53.32,53.41,45830.0
2015-10-16 15:00:00,53.41,53.41,53.28,53.3,60344.0,53.41,53.41,53.28,53.3,60344.0
2015-10-16 15:10:00,53.31,53.42,53.3,53.36,37423.0,53.31,53.42,53.3,53.36,37423.0
2015-10-16 15:20:00,53.37,53.4,53.17,53.27,61392.0,53.37,53.4,53.17,53.27,61392.0
2015-10-16 15:30:00,53.27,53.61,53.27,53.58,126103.0,53.27,53.61,53.27,53.58,126103.0
2015-10-16 15:40:00,53.58,53.74,53.52,53.74,134588.0,53.58,53.74,53.52,53.74,134588.0
2015-10-16 15:50:00,53.74,53.88,53.7,53.82,323381.0,53.74,53.88,53.7,53.82,323381.0
2015-10-19 09:30:00,53.7,54.31,53.61,54.26,62197.0,53.7,54.31,53.61,54.26,62197.0
2015-10-19 09:40:00,54.32,54.52,54.17,54.3,146932.0,54.32,54.52,54.17,54.3,146932.0
2015-10-19 09:50:00,54.3,54.34,54.16,54.17,84847.0,54.3,54.34,54.16,54.17,84847.0
2015-10-19 10:00:00,54.15,54.2,53.69,53.77,158687.0,54.15,54.2,53.69,53.77,158687.0
2015-10-19 10:10:00,53.77,53.97,53.72,53.88,58270.0,53.77,53.97,53.72,53.88,58270.0
2015-10-19 10:20:00,53.88,53.9,53.69,53.76,31757.0,53.88,53.9,53.69,53.76,31757.0
2015-10-19 10:30:00,53.73,53.74,53.46,53.46,55190.0,53.73,53.74,53.46,53.46,55190.0
2015-10-19 10:40:00,53.46,53.59,53.37,53.43,28146.0,53.46,53.59,53.37,53.43,28146.0
2015-10-19 10:50:00,53.43,53.44,53.23,53.29,59556.0,53.43,53.44,53.23,53.29,59556.0
2015-10-19 11:00:00,53.29,53.53,53.26,53.43,18418.0,53.29,53.53,53.26,53.43,18418.0
2015-10-19 11:10:00,53.46,53.56,53.42,53.52,36368.0,53.46,53.56,53.42,53.52,36368.0
2015-10-19 11:20:00,53.51,53.61,53.49,53.49,21345.0,53.51,53.61,53.49,53.49,21345.0
2015-10-19 11:30:00,53.49,53.56,53.41,53.56,30695.0,53.49,53.56,53.41,53.56,30695.0
2015-10-19 11:40:00,53.57,53.66,53.51,53.55,45977.0,53.57,53.66,53.51,53.55,45977.0
2015-10-19 11:50:00,53.52,53.52,53.27,53.32,28603.0,53.52,53.52,53.27,53.32,28603.0
2015-10-19 12:00:00,53.33,53.35,53.15,53.16,20800.0,53.33,53.35,53.15,53.16,20800.0
2015-10-19 12:10:00,53.18,53.19,52.98,52.99,30361.0,53.18,53.19,52.98,52.99,30361.0
2015-10-19 12:20:00,52.99,53.0,52.87,52.91,51250.0,52.99,53.0,52.87,52.91,51250.0
2015-10-19 12:30:00,52.91,53.01,52.82,53.0,36112.0,52.91,53.01,52.82,53.0,36112.0
2015-10-19 12:40:00,53.0,53.16,52.98,53.09,35611.0,53.0,53.16,52.98,53.09,35611.0
2015-10-19 12:50:00,53.09,53.11,52.99,53.08,24968.0,53.09,53.11,52.99,53.08,24968.0
2015-10-19 13:00:00,53.1,53.16,52.92,52.93,55566.0,53.1,53.16,52.92,52.93,55566.0
2015-10-19 13:10:00,52.92,53.01,52.86,52.92,41291.0,52.92,53.01,52.86,52.92,41291.0
2015-10-19 13:20:00,52.92,52.98,52.88,52.94,50812.0,52.92,52.98,52.88,52.94,50812.0
2015-10-19 13:30:00,52.95,53.0,52.74,52.84,48180.0,52.95,53.0,52.74,52.84,48180.0
2015-10-19 13:40:00,52.86,53.07,52.85,53.05,52391.0,52.86,53.07,52.85,53.05,52391.0
2015-10-19 13:50:00,53.05,53.07,52.99,53.06,23181.0,53.05,53.07,52.99,53.06,23181.0
2015-10-19 14:00:00,53.07,53.15,53.03,53.06,16522.0,53.07,53.15,53.03,53.06,16522.0
2015-10-19 14:10:00,53.07,53.14,53.03,53.14,23150.0,53.07,53.14,53.03,53.14,23150.0
2015-10-19 14:20:00,53.14,53.26,53.11,53.21,29013.0,53.14,53.26,53.11,53.21,29013.0
2015-10-19 14:30:00,53.21,53.29,53.11,53.24,22702.0,53.21,53.29,53.11,53.24,22702.0
2015-10-19 14:40:00,53.21,53.21,53.05,53.15,20470.0,53.21,53.21,53.05,53.15,20470.0
2015-10-19 14:50:00,53.13,53.26,53.12,53.21,10706.0,53.13,53.26,53.12,53.21,10706.0
2015-10-19 15:00:00,53.19,53.29,53.18,53.22,30708.0,53.19,53.29,53.18,53.22,30708.0
2015-10-19 15:10:00,53.21,53.27,53.18,53.19,21570.0,53.21,53.27,53.18,53.19,21570.0
2015-10-19 15:20:00,53.19,53.32,53.19,53.24,30806.0,53.19,53.32,53.19,53.24,30806.0
2015-10-19 15:30:00,53.24,53.33,53.2,53.27,30907.0,53.24,53.33,53.2,53.27,30907.0
2015-10-19 15:40:00,53.27,53.36,53.23,53.27,57615.0,53.27,53.36,53.23,53.27,57615.0
2015-10-19 15:50:00,53.29,53.33,53.2,53.22,128133.0,53.29,53.33,53.2,53.22,128133.0
2015-10-20 09:30:00,53.11,53.33,52.88,53.23,84182.0,53.11,53.33,52.88,53.23,84182.0
2015-10-20 09:40:00,53.24,53.46,53.16,53.35,30440.0,53.24,53.46,53.16,53.35,30440.0
2015-10-20 09:50:00,53.31,53.43,53.22,53.32,45702.0,53.31,53.43,53.22,53.32,45702.0
2015-10-20 10:00:00,53.32,53.39,53.18,53.36,12211.0,53.32,53.39,53.18,53.36,12211.0
2015-10-20 10:10:00,53.43,53.5,53.21,53.33,22938.0,53.43,53.5,53.21,53.33,22938.0
2015-10-20 10:20:00,53.33,53.39,53.26,53.35,18656.0,53.33,53.39,53.26,53.35,18656.0
2015-10-20 10:30:00,53.36,53.38,53.1,53.12,39024.0,53.36,53.38,53.1,53.12,39024.0
2015-10-20 10:40:00,53.16,53.23,53.13,53.21,24230.0,53.16,53.23,53.13,53.21,24230.0
2015-10-20 10:50:00,53.21,53.24,53.02,53.09,79364.0,53.21,53.24,53.02,53.09,79364.0
2015-10-20 11:00:00,53.09,53.1,52.89,53.01,24562.0,53.09,53.1,52.89,53.01,24562.0
2015-10-20 11:10:00,53.0,53.02,52.85,52.89,30957.0,53.0,53.02,52.85,52.89,30957.0
2015-10-20 11:20:00,52.88,52.92,52.81,52.87,53902.0,52.88,52.92,52.81,52.87,53902.0
2015-10-20 11:30:00,52.87,52.87,52.73,52.78,43670.0,52.87,52.87,52.73,52.78,43670.0
2015-10-20 11:40:00,52.77,52.95,52.76,52.83,12372.0,52.77,52.95,52.76,52.83,12372.0
2015-10-20 11:50:00,52.86,52.93,52.77,52.93,19820.0,52.86,52.93,52.77,52.93,19820.0
2015-10-20 12:00:00,52.91,52.91,52.77,52.87,24838.0,52.91,52.91,52.77,52.87,24838.0
2015-10-20 12:10:00,52.91,52.91,52.72,52.72,12550.0,52.91,52.91,52.72,52.72,12550.0
2015-10-20 12:20:00,52.72,52.78,52.71,52.75,22701.0,52.72,52.78,52.71,52.75,22701.0
2015-10-20 12:30:00,52.76,52.76,52.57,52.62,20134.0,52.76,52.76,52.57,52.62,20134.0
2015-10-20 12:40:00,52.63,52.71,52.54,52.65,17348.0,52.63,52.71,52.54,52.65,17348.0
2015-10-20 12:50:00,52.67,52.76,52.59,52.72,21391.0,52.67,52.76,52.59,52.72,21391.0
2015-10-20 13:00:00,52.72,52.74,52.59,52.62,15852.0,52.72,52.74,52.59,52.62,15852.0
2015-10-20 13:10:00,52.66,52.79,52.66,52.71,18090.0,52.66,52.79,52.66,52.71,18090.0
2015-10-20 13:20:00,52.71,52.71,52.58,52.61,37994.0,52.71,52.71,52.58,52.61,37994.0
2015-10-20 13:30:00,52.59,52.69,52.54,52.65,25669.0,52.59,52.69,52.54,52.65,25669.0
2015-10-20 13:40:00,52.67,52.71,52.49,52.58,46109.0,52.67,52.71,52.49,52.58,46109.0
2015-10-20 13:50:00,52.58,52.69,52.55,52.65,24705.0,52.58,52.69,52.55,52.65,24705.0
2015-10-20 14:00:00,52.65,52.73,52.55,52.61,28158.0,52.65,52.73,52.55,52.61,28158.0
2015-10-20 14:10:00,52.6,52.87,52.59,52.86,24377.0,52.6,52.87,52.59,52.86,24377.0
2015-10-20 14:20:00,52.85,53.03,52.85,52.97,26700.0,52.85,53.03,52.85,52.97,26700.0
2015-10-20 14:30:00,52.99,52.99,52.81,52.88,26754.0,52.99,52.99,52.81,52.88,26754.0
2015-10-20 14:40:00,52.89,53.0,52.88,52.92,26377.0,52.89,53.0,52.88,52.92,26377.0
2015-10-20 14:50:00,52.9,53.0,52.89,52.95,38959.0,52.9,53.0,52.89,52.95,38959.0
2015-10-20 15:00:00,52.98,53.01,52.88,52.91,30568.0,52.98,53.01,52.88,52.91,30568.0
2015-10-20 15:10:00,52.93,53.02,52.89,52.92,32459.0,52.93,53.02,52.89,52.92,32459.0
2015-10-20 15:20:00,52.93,53.04,52.9,52.97,88121.0,52.93,53.04,52.9,52.97,88121.0
2015-10-20 15:30:00,52.97,52.99,52.87,52.99,45014.0,52.97,52.99,52.87,52.99,45014.0
2015-10-20 15:40:00,52.99,53.01,52.82,52.83,62929.0,52.99,53.01,52.82,52.83,62929.0
2015-10-20 15:50:00,52.83,53.0,52.83,52.92,106703.0,52.83,53.0,52.83,52.92,106703.0
2015-10-21 09:30:00,53.31,53.38,53.08,53.14,33184.0,53.31,53.38,53.08,53.14,33184.0
2015-10-21 09:40:00,53.11,53.17,52.78,52.85,210505.0,53.11,53.17,52.78,52.85,210505.0
2015-10-21 09:50:00,52.81,52.88,52.63,52.82,24385.0,52.81,52.88,52.63,52.82,24385.0
2015-10-21 10:00:00,52.82,52.82,52.33,52.49,40277.0,52.82,52.82,52.33,52.49,40277.0
2015-10-21 10:10:00,52.46,52.49,52.17,52.17,36539.0,52.46,52.49,52.17,52.17,36539.0
2015-10-21 10:20:00,52.18,52.28,52.01,52.18,98435.0,52.18,52.28,52.01,52.18,98435.0
2015-10-21 10:30:00,52.17,52.5,52.15,52.24,115490.0,52.17,52.5,52.15,52.24,115490.0
2015-10-21 10:40:00,52.25,52.7,52.24,52.62,47986.0,52.25,52.7,52.24,52.62,47986.0
2015-10-21 10:50:00,52.6,52.76,52.39,52.73,130996.0,52.6,52.76,52.39,52.73,130996.0
2015-10-21 11:00:00,52.77,52.84,52.44,52.46,98893.0,52.77,52.84,52.44,52.46,98893.0
2015-10-21 11:10:00,52.46,52.55,52.36,52.42,16862.0,52.46,52.55,52.36,52.42,16862.0
2015-10-21 11:20:00,52.41,52.43,52.25,52.26,25464.0,52.41,52.43,52.25,52.26,25464.0
2015-10-21 11:30:00,52.29,52.52,52.21,52.52,19939.0,52.29,52.52,52.21,52.52,19939.0
2015-10-21 11:40:00,52.53,52.53,52.12,52.16,26603.0,52.53,52.53,52.12,52.16,26603.0
2015-10-21 11:50:00,52.16,52.25,52.1,52.23,16249.0,52.16,52.25,52.1,52.23,16249.0
2015-10-21 12:00:00,52.24,52.29,52.09,52.24,23617.0,52.24,52.29,52.09,52.24,23617.0
2015-10-21 12:10:00,52.24,52.29,52.15,52.17,16983.0,52.24,52.29,52.15,52.17,16983.0
2015-10-21 12:20:00,52.16,52.23,52.09,52.13,11871.0,52.16,52.23,52.09,52.13,11871.0
2015-10-21 12:30:00,52.13,52.27,52.09,52.09,8761.0,52.13,52.27,52.09,52.09,8761.0
2015-10-21 12:40:00,52.09,52.19,52.02,52.14,39965.0,52.09,52.19,52.02,52.14,39965.0
2015-10-21 12:50:00,52.13,52.13,51.93,51.93,40580.0,52.13,52.13,51.93,51.93,40580.0
2015-10-21 13:00:00,51.93,51.94,51.79,51.91,30820.0,51.93,51.94,51.79,51.91,30820.0
2015-10-21 13:10:00,51.93,51.93,51.75,51.75,30205.0,51.93,51.93,51.75,51.75,30205.0
2015-10-21 13:20:00,51.75,51.82,51.66,51.8,50075.0,51.75,51.82,51.66,51.8,50075.0
2015-10-21 13:30:00,51.79,51.88,51.72,51.86,31061.0,51.79,51.88,51.72,51.86,31061.0
2015-10-21 13:40:00,51.87,52.1,51.85,51.97,64781.0,51.87,52.1,51.85,51.97,64781.0
2015-10-21 13:50:00,51.97,52.18,51.91,52.12,21600.0,51.97,52.18,51.91,52.12,21600.0
2015-10-21 14:00:00,52.09,52.09,51.89,51.93,36152.0,52.09,52.09,51.89,51.93,36152.0
2015-10-21 14:10:00,51.92,52.04,51.85,52.01,21600.0,51.92,52.04,51.85,52.01,21600.0
2015-10-21 14:20:00,52.02,52.05,51.9,51.96,16112.0,52.02,52.05,51.9,51.96,16112.0
2015-10-21 14:30:00,51.96,52.22,51.95,52.14,39484.0,51.96,52.22,51.95,52.14,39484.0
2015-10-21 14:40:00,52.14,52.24,52.08,52.08,48971.0,52.14,52.24,52.08,52.08,48971.0
2015-10-21 14:50:00,52.09,52.25,52.08,52.21,61781.0,52.09,52.25,52.08,52.21,61781.0
2015-10-21 15:00:00,52.21,52.29,52.16,52.2,52633.0,52.21,52.29,52.16,52.2,52633.0
2015-10-21 15:10:00,52.2,52.22,51.96,52.0,78289.0,52.2,52.22,51.96,52.0,78289.0
2015-10-21 15:20:00,52.0,52.18,52.0,52.15,47575.0,52.0,52.18,52.0,52.15,47575.0
2015-10-21 15:30:00,52.13,52.18,52.03,52.11,54108.0,52.13,52.18,52.03,52.11,54108.0
2015-10-21 15:40:00,52.11,52.11,51.94,52.02,60369.0,52.11,52.11,51.94,52.02,60369.0
2015-10-21 15:50:00,52.02,52.06,51.91,52.0,116345.0,52.02,52.06,51.91,52.0,116345.0
2015-10-22 09:30:00,50.61,51.32,50.57,50.86,268692.0,50.61,51.32,50.57,50.86,268692.0
2015-10-22 09:40:00,50.81,51.05,50.75,50.95,301887.0,50.81,51.05,50.75,50.95,301887.0
2015-10-22 09:50:00,50.96,50.99,50.41,50.41,285933.0,50.96,50.99,50.41,50.41,285933.0
2015-10-22 10:00:00,50.47,50.52,50.01,50.09,282967.0,50.47,50.52,50.01,50.09,282967.0
2015-10-22 10:10:00,50.1,50.35,50.02,50.35,240155.0,50.1,50.35,50.02,50.35,240155.0
2015-10-22 10:20:00,50.34,50.5,50.34,50.45,236668.0,50.34,50.5,50.34,50.45,236668.0
2015-10-22 10:30:00,50.46,50.76,50.41,50.7,249638.0,50.46,50.76,50.41,50.7,249638.0
2015-10-22 10:40:00,50.69,50.94,50.63,50.87,202239.0,50.69,50.94,50.63,50.87,202239.0
2015-10-22 10:50:00,50.86,50.89,50.53,50.71,83246.0,50.86,50.89,50.53,50.71,83246.0
2015-10-22 11:00:00,50.69,50.77,50.46,50.5,104772.0,50.69,50.77,50.46,50.5,104772.0
2015-10-22 11:10:00,50.47,50.63,50.46,50.5,76764.0,50.47,50.63,50.46,50.5,76764.0
2015-10-22 11:20:00,50.5,50.65,50.4,50.54,72442.0,50.5,50.65,50.4,50.54,72442.0
2015-10-22 11:30:00,50.54,50.75,50.49,50.53,71597.0,50.54,50.75,50.49,50.53,71597.0
2015-10-22 11:40:00,50.53,50.62,50.43,50.52,80376.0,50.53,50.62,50.43,50.52,80376.0
2015-10-22 11:50:00,50.49,50.49,50.12,50.3,183285.0,50.49,50.49,50.12,50.3,183285.0
2015-10-22 12:00:00,50.3,50.38,50.24,50.3,48258.0,50.3,50.38,50.24,50.3,48258.0
2015-10-22 12:10:00,50.3,50.48,50.21,50.29,157792.0,50.3,50.48,50.21,50.29,157792.0
2015-10-22 12:20:00,50.27,50.39,50.21,50.38,76169.0,50.27,50.39,50.21,50.38,76169.0
2015-10-22 12:30:00,50.38,50.66,50.36,50.58,238172.0,50.38,50.66,50.36,50.58,238172.0
2015-10-22 12:40:00,50.59,50.64,50.29,50.59,135847.0,50.59,50.64,50.29,50.59,135847.0
2015-10-22 12:50:00,50.59,50.74,50.58,50.64,71142.0,50.59,50.74,50.58,50.64,71142.0
2015-10-22 13:00:00,50.66,50.83,50.63,50.79,78905.0,50.66,50.83,50.63,50.79,78905.0
2015-10-22 13:10:00,50.8,50.83,50.65,50.7,73259.0,50.8,50.83,50.65,50.7,73259.0
2015-10-22 13:20:00,50.68,50.77,50.64,50.65,69605.0,50.68,50.77,50.64,50.65,69605.0
2015-10-22 13:30:00,50.65,50.76,50.65,50.7,51092.0,50.65,50.76,50.65,50.7,51092.0
2015-10-22 13:40:00,50.71,50.81,50.68,50.73,48790.0,50.71,50.81,50.68,50.73,48790.0
2015-10-22 13:50:00,50.71,51.05,50.69,51.0,106232.0,50.71,51.05,50.69,51.0,106232.0
2015-10-22 14:00:00,50.99,51.12,50.97,51.09,69877.0,50.99,51.12,50.97,51.09,69877.0
2015-10-22 14:10:00,51.09,51.27,51.08,51.19,110719.0,51.09,51.27,51.08,51.19,110719.0
2015-10-22 14:20:00,51.21,51.52,51.17,51.45,111218.0,51.21,51.52,51.17,51.45,111218.0
2015-10-22 14:30:00,51.45,51.53,51.18,51.4,85485.0,51.45,51.53,51.18,51.4,85485.0
2015-10-22 14:40:00,51.41,51.7,51.33,51.63,108655.0,51.41,51.7,51.33,51.63,108655.0
2015-10-22 14:50:00,51.63,51.91,51.62,51.85,108233.0,51.63,51.91,51.62,51.85,108233.0
2015-10-22 15:00:00,51.86,51.94,51.6,51.8,130507.0,51.86,51.94,51.6,51.8,130507.0
2015-10-22 15:10:00,51.8,51.9,51.64,51.76,96587.0,51.8,51.9,51.64,51.76,96587.0
2015-10-22 15:20:00,51.8,52.13,51.75,52.06,95740.0,51.8,52.13,51.75,52.06,95740.0
2015-10-22 15:30:00,52.06,52.28,52.05,52.25,128403.0,52.06,52.28,52.05,52.25,128403.0
2015-10-22 15:40:00,52.25,52.36,52.16,52.29,164254.0,52.25,52.36,52.16,52.29,164254.0
2015-10-22 15:50:00,52.29,52.37,52.08,52.31,282074.0,52.29,52.37,52.08,52.31,282074.0
2015-10-23 09:30:00,52.32,52.63,51.51,51.81,74780.0,52.32,52.63,51.51,51.81,74780.0
2015-10-23 09:40:00,51.79,51.82,51.3,51.76,105984.0,51.79,51.82,51.3,51.76,105984.0
2015-10-23 09:50:00,51.69,52.1,51.65,51.82,74232.0,51.69,52.1,51.65,51.82,74232.0
2015-10-23 10:00:00,51.78,51.9,51.52,51.59,78199.0,51.78,51.9,51.52,51.59,78199.0
2015-10-23 10:10:00,51.6,51.64,51.35,51.45,71620.0,51.6,51.64,51.35,51.45,71620.0
2015-10-23 10:20:00,51.45,51.52,51.1,51.13,71269.0,51.45,51.52,51.1,51.13,71269.0
2015-10-23 10:30:00,51.12,51.43,51.04,51.34,55078.0,51.12,51.43,51.04,51.34,55078.0
2015-10-23 10:40:00,51.35,51.46,51.14,51.14,56327.0,51.35,51.46,51.14,51.14,56327.0
2015-10-23 10:50:00,51.17,51.58,51.15,51.56,65979.0,51.17,51.58,51.15,51.56,65979.0
2015-10-23 11:00:00,51.56,51.56,51.26,51.37,34697.0,51.56,51.56,51.26,51.37,34697.0
2015-10-23 11:10:00,51.35,51.39,51.1,51.2,78591.0,51.35,51.39,51.1,51.2,78591.0
2015-10-23 11:20:00,51.18,51.19,50.76,50.81,112922.0,51.18,51.19,50.76,50.81,112922.0
2015-10-23 11:30:00,50.82,50.85,50.54,50.56,75872.0,50.82,50.85,50.54,50.56,75872.0
2015-10-23 11:40:00,50.55,50.61,50.42,50.48,54930.0,50.55,50.61,50.42,50.48,54930.0
2015-10-23 11:50:00,50.48,50.48,50.25,50.29,106167.0,50.48,50.48,50.25,50.29,106167.0
2015-10-23 12:00:00,50.3,50.34,50.09,50.15,107021.0,50.3,50.34,50.09,50.15,107021.0
2015-10-23 12:10:00,50.15,50.2,50.05,50.1,84372.0,50.15,50.2,50.05,50.1,84372.0
2015-10-23 12:20:00,50.12,50.16,49.86,50.03,121720.0,50.12,50.16,49.86,50.03,121720.0
2015-10-23 12:30:00,50.06,50.15,49.87,49.87,75984.0,50.06,50.15,49.87,49.87,75984.0
2015-10-23 12:40:00,49.87,49.87,49.34,49.38,272767.0,49.87,49.87,49.34,49.38,272767.0
2015-10-23 12:50:00,49.4,49.49,49.03,49.2,194782.0,49.4,49.49,49.03,49.2,194782.0
2015-10-23 13:00:00,49.18,49.26,48.52,48.8,290166.0,49.18,49.26,48.52,48.8,290166.0
2015-10-23 13:10:00,48.82,48.82,48.28,48.52,225982.0,48.82,48.82,48.28,48.52,225982.0
2015-10-23 13:20:00,48.55,48.9,48.32,48.85,274192.0,48.55,48.9,48.32,48.85,274192.0
2015-10-23 13:30:00,48.87,49.07,48.71,48.73,326450.0,48.87,49.07,48.71,48.73,326450.0
2015-10-23 13:40:00,48.73,48.79,48.31,48.36,342737.0,48.73,48.79,48.31,48.36,342737.0
2015-10-23 13:50:00,48.35,48.52,48.08,48.45,213364.0,48.35,48.52,48.08,48.45,213364.0
2015-10-23 14:00:00,48.44,48.75,48.41,48.7,120805.0,48.44,48.75,48.41,48.7,120805.0
2015-10-23 14:10:00,48.73,48.79,48.36,48.45,118723.0,48.73,48.79,48.36,48.45,118723.0
2015-10-23 14:20:00,48.45,48.47,48.03,48.09,164491.0,48.45,48.47,48.03,48.09,164491.0
2015-10-23 14:30:00,48.1,48.19,47.4,47.86,310019.0,48.1,48.19,47.4,47.86,310019.0
2015-10-23 14:40:00,47.86,48.09,47.74,47.93,163144.0,47.86,48.09,47.74,47.93,163144.0
2015-10-23 14:50:00,47.9,47.92,47.58,47.64,284636.0,47.9,47.92,47.58,47.64,284636.0
2015-10-23 15:00:00,47.64,48.06,47.62,47.63,302525.0,47.64,48.06,47.62,47.63,302525.0
2015-10-23 15:10:00,47.66,47.96,47.59,47.9,260797.0,47.66,47.96,47.59,47.9,260797.0
2015-10-23 15:20:00,47.9,48.13,47.59,48.09,512700.0,47.9,48.13,47.59,48.09,512700.0
2015-10-23 15:30:00,48.08,48.36,47.96,48.31,346418.0,48.08,48.36,47.96,48.31,346418.0
2015-10-23 15:40:00,48.31,48.5,48.27,48.34,294964.0,48.31,48.5,48.27,48.34,294964.0
2015-10-23 15:50:00,48.34,48.65,48.33,48.49,668416.0,48.34,48.65,48.33,48.49,668416.0
2015-10-26 09:30:00,48.56,48.76,48.05,48.48,113930.0,48.56,48.76,48.05,48.48,113930.0
2015-10-26 09:40:00,48.47,48.55,48.3,48.3,50110.0,48.47,48.55,48.3,48.3,50110.0
2015-10-26 09:50:00,48.33,48.43,48.16,48.33,130944.0,48.33,48.43,48.16,48.33,130944.0
2015-10-26 10:00:00,48.29,48.71,48.22,48.61,150032.0,48.29,48.71,48.22,48.61,150032.0
2015-10-26 10:10:00,48.63,48.69,48.46,48.53,163363.0,48.63,48.69,48.46,48.53,163363.0
2015-10-26 10:20:00,48.52,48.83,48.46,48.73,195060.0,48.52,48.83,48.46,48.73,195060.0
2015-10-26 10:30:00,48.73,48.88,48.7,48.72,154031.0,48.73,48.88,48.7,48.72,154031.0
2015-10-26 10:40:00,48.72,48.83,48.66,48.66,64391.0,48.72,48.83,48.66,48.66,64391.0
2015-10-26 10:50:00,48.63,48.66,48.48,48.49,42018.0,48.63,48.66,48.48,48.49,42018.0
2015-10-26 11:00:00,48.49,48.49,48.32,48.39,164917.0,48.49,48.49,48.32,48.39,164917.0
2015-10-26 11:10:00,48.38,48.39,48.11,48.18,78359.0,48.38,48.39,48.11,48.18,78359.0
2015-10-26 11:20:00,48.2,48.21,47.93,47.99,100913.0,48.2,48.21,47.93,47.99,100913.0
2015-10-26 11:30:00,47.97,48.29,47.97,48.24,69369.0,47.97,48.29,47.97,48.24,69369.0
2015-10-26 11:40:00,48.24,48.25,48.07,48.13,55162.0,48.24,48.25,48.07,48.13,55162.0
2015-10-26 11:50:00,48.13,48.21,47.95,48.0,134599.0,48.13,48.21,47.95,48.0,134599.0
2015-10-26 12:00:00,48.02,48.19,48.02,48.17,38650.0,48.02,48.19,48.02,48.17,38650.0
2015-10-26 12:10:00,48.2,48.23,48.03,48.06,36785.0,48.2,48.23,48.03,48.06,36785.0
2015-10-26 12:20:00,48.07,48.23,48.06,48.12,63986.0,48.07,48.23,48.06,48.12,63986.0
2015-10-26 12:30:00,48.12,48.14,48.03,48.05,93072.0,48.12,48.14,48.03,48.05,93072.0
2015-10-26 12:40:00,48.05,48.19,48.03,48.16,87453.0,48.05,48.19,48.03,48.16,87453.0
2015-10-26 12:50:00,48.16,48.18,48.06,48.08,24469.0,48.16,48.18,48.06,48.08,24469.0
2015-10-26 13:00:00,48.08,48.16,48.07,48.12,30710.0,48.08,48.16,48.07,48.12,30710.0
2015-10-26 13:10:00,48.13,48.3,48.1,48.26,20174.0,48.13,48.3,48.1,48.26,20174.0
2015-10-26 13:20:00,48.27,48.51,48.23,48.47,35670.0,48.27,48.51,48.23,48.47,35670.0
2015-10-26 13:30:00,48.48,48.63,48.46,48.46,51651.0,48.48,48.63,48.46,48.46,51651.0
2015-10-26 13:40:00,48.48,48.5,48.41,48.47,32636.0,48.48,48.5,48.41,48.47,32636.0
2015-10-26 13:50:00,48.47,48.49,48.28,48.29,43207.0,48.47,48.49,48.28,48.29,43207.0
2015-10-26 14:00:00,48.29,48.6,48.28,48.53,51463.0,48.29,48.6,48.28,48.53,51463.0
2015-10-26 14:10:00,48.53,48.62,48.5,48.5,63525.0,48.53,48.62,48.5,48.5,63525.0
2015-10-26 14:20:00,48.5,48.55,48.38,48.41,86381.0,48.5,48.55,48.38,48.41,86381.0
2015-10-26 14:30:00,48.41,48.43,48.3,48.35,88337.0,48.41,48.43,48.3,48.35,88337.0
2015-10-26 14:40:00,48.32,48.51,48.3,48.47,59407.0,48.32,48.51,48.3,48.47,59407.0
2015-10-26 14:50:00,48.46,48.52,48.41,48.51,32151.0,48.46,48.52,48.41,48.51,32151.0
2015-10-26 15:00:00,48.52,48.52,48.39,48.41,46006.0,48.52,48.52,48.39,48.41,46006.0
2015-10-26 15:10:00,48.41,48.45,48.36,48.45,47316.0,48.41,48.45,48.36,48.45,47316.0
2015-10-26 15:20:00,48.44,48.5,48.36,48.4,84218.0,48.44,48.5,48.36,48.4,84218.0
2015-10-26 15:30:00,48.4,48.48,48.31,48.35,81031.0,48.4,48.48,48.31,48.35,81031.0
2015-10-26 15:40:00,48.35,48.46,48.29,48.3,102833.0,48.35,48.46,48.29,48.3,102833.0
2015-10-26 15:50:00,48.3,48.38,48.27,48.3,218335.0,48.3,48.38,48.27,48.3,218335.0
2015-10-27 09:30:00,48.5,48.7,48.22,48.4,69754.0,48.5,48.7,48.22,48.4,69754.0
2015-10-27 09:40:00,48.41,48.69,48.19,48.69,90779.0,48.41,48.69,48.19,48.69,90779.0
2015-10-27 09:50:00,48.72,49.03,48.66,48.66,68619.0,48.72,49.03,48.66,48.66,68619.0
2015-10-27 10:00:00,48.69,48.98,48.66,48.98,34141.0,48.69,48.98,48.66,48.98,34141.0
2015-10-27 10:10:00,48.98,48.98,48.4,48.49,49833.0,48.98,48.98,48.4,48.49,49833.0
2015-10-27 10:20:00,48.49,48.63,48.35,48.61,31740.0,48.49,48.63,48.35,48.61,31740.0
2015-10-27 10:30:00,48.6,48.74,48.54,48.67,73953.0,48.6,48.74,48.54,48.67,73953.0
2015-10-27 10:40:00,48.66,48.7,48.57,48.69,80089.0,48.66,48.7,48.57,48.69,80089.0
2015-10-27 10:50:00,48.69,48.7,48.5,48.5,18920.0,48.69,48.7,48.5,48.5,18920.0
2015-10-27 11:00:00,48.53,48.54,48.39,48.41,26281.0,48.53,48.54,48.39,48.41,26281.0
2015-10-27 11:10:00,48.41,48.44,48.31,48.37,31366.0,48.41,48.44,48.31,48.37,31366.0
2015-10-27 11:20:00,48.37,48.4,48.21,48.21,42781.0,48.37,48.4,48.21,48.21,42781.0
2015-10-27 11:30:00,48.21,48.37,48.21,48.32,29534.0,48.21,48.37,48.21,48.32,29534.0
2015-10-27 11:40:00,48.31,48.43,48.3,48.4,22314.0,48.31,48.43,48.3,48.4,22314.0
2015-10-27 11:50:00,48.39,48.39,48.11,48.11,33895.0,48.39,48.39,48.11,48.11,33895.0
2015-10-27 12:00:00,48.14,48.25,48.1,48.2,21162.0,48.14,48.25,48.1,48.2,21162.0
2015-10-27 12:10:00,48.2,48.23,48.1,48.15,38753.0,48.2,48.23,48.1,48.15,38753.0
2015-10-27 12:20:00,48.15,48.18,48.07,48.13,31876.0,48.15,48.18,48.07,48.13,31876.0
2015-10-27 12:30:00,48.15,48.25,48.13,48.22,21293.0,48.15,48.25,48.13,48.22,21293.0
2015-10-27 12:40:00,48.22,48.25,48.17,48.22,21350.0,48.22,48.25,48.17,48.22,21350.0
2015-10-27 12:50:00,48.2,48.23,48.07,48.08,28271.0,48.2,48.23,48.07,48.08,28271.0
2015-10-27 13:00:00,48.08,48.08,47.88,47.9,45485.0,48.08,48.08,47.88,47.9,45485.0
2015-10-27 13:10:00,47.9,47.91,47.79,47.81,34414.0,47.9,47.91,47.79,47.81,34414.0
2015-10-27 13:20:00,47.81,47.99,47.79,47.96,23839.0,47.81,47.99,47.79,47.96,23839.0
2015-10-27 13:30:00,47.97,48.11,47.9,48.11,12083.0,47.97,48.11,47.9,48.11,12083.0
2015-10-27 13:40:00,48.13,48.28,48.12,48.19,21398.0,48.13,48.28,48.12,48.19,21398.0
2015-10-27 13:50:00,48.18,48.28,48.14,48.26,27142.0,48.18,48.28,48.14,48.26,27142.0
2015-10-27 14:00:00,48.26,48.33,48.21,48.23,16375.0,48.26,48.33,48.21,48.23,16375.0
2015-10-27 14:10:00,48.23,48.25,48.07,48.07,26014.0,48.23,48.25,48.07,48.07,26014.0
2015-10-27 14:20:00,48.09,48.17,48.06,48.16,22138.0,48.09,48.17,48.06,48.16,22138.0
2015-10-27 14:30:00,48.18,48.25,48.15,48.25,29004.0,48.18,48.25,48.15,48.25,29004.0
2015-10-27 14:40:00,48.25,48.25,48.1,48.1,18390.0,48.25,48.25,48.1,48.1,18390.0
2015-10-27 14:50:00,48.09,48.21,48.09,48.12,21955.0,48.09,48.21,48.09,48.12,21955.0
2015-10-27 15:00:00,48.12,48.22,48.12,48.16,25348.0,48.12,48.22,48.12,48.16,25348.0
2015-10-27 15:10:00,48.15,48.28,48.12,48.26,35388.0,48.15,48.28,48.12,48.26,35388.0
2015-10-27 15:20:00,48.26,48.28,48.2,48.26,32757.0,48.26,48.28,48.2,48.26,32757.0
2015-10-27 15:30:00,48.25,48.28,48.2,48.22,33585.0,48.25,48.28,48.2,48.22,33585.0
2015-10-27 15:40:00,48.22,48.31,48.18,48.24,51640.0,48.22,48.31,48.18,48.24,51640.0
2015-10-27 15:50:00,48.27,48.28,48.2,48.28,95356.0,48.27,48.28,48.2,48.28,95356.0
2015-10-28 09:30:00,48.25,48.27,47.39,47.49,130422.0,48.25,48.27,47.39,47.49,130422.0
2015-10-28 09:40:00,47.48,47.8,47.46,47.63,47922.0,47.48,47.8,47.46,47.63,47922.0
2015-10-28 09:50:00,47.63,47.81,47.6,47.74,30500.0,47.63,47.81,47.6,47.74,30500.0
2015-10-28 10:00:00,47.76,47.86,47.63,47.71,89687.0,47.76,47.86,47.63,47.71,89687.0
2015-10-28 10:10:00,47.71,48.18,47.69,47.95,82315.0,47.71,48.18,47.69,47.95,82315.0
2015-10-28 10:20:00,47.96,48.28,47.96,48.27,72971.0,47.96,48.28,47.96,48.27,72971.0
2015-10-28 10:30:00,48.31,48.51,48.28,48.48,36464.0,48.31,48.51,48.28,48.48,36464.0
2015-10-28 10:40:00,48.48,48.65,48.42,48.64,34316.0,48.48,48.65,48.42,48.64,34316.0
2015-10-28 10:50:00,48.65,48.7,48.57,48.65,29770.0,48.65,48.7,48.57,48.65,29770.0
2015-10-28 11:00:00,48.66,48.69,48.45,48.53,50700.0,48.66,48.69,48.45,48.53,50700.0
2015-10-28 11:10:00,48.52,48.56,48.28,48.36,31386.0,48.52,48.56,48.28,48.36,31386.0
2015-10-28 11:20:00,48.36,48.39,48.23,48.25,49994.0,48.36,48.39,48.23,48.25,49994.0
2015-10-28 11:30:00,48.23,48.25,48.05,48.13,47215.0,48.23,48.25,48.05,48.13,47215.0
2015-10-28 11:40:00,48.14,48.34,48.14,48.34,39361.0,48.14,48.34,48.14,48.34,39361.0
2015-10-28 11:50:00,48.33,48.45,48.32,48.38,20768.0,48.33,48.45,48.32,48.38,20768.0
2015-10-28 12:00:00,48.42,48.51,48.37,48.44,82598.0,48.42,48.51,48.37,48.44,82598.0
2015-10-28 12:10:00,48.46,48.55,48.43,48.55,90042.0,48.46,48.55,48.43,48.55,90042.0
2015-10-28 12:20:00,48.57,48.68,48.56,48.6,15380.0,48.57,48.68,48.56,48.6,15380.0
2015-10-28 12:30:00,48.62,48.62,48.51,48.6,20366.0,48.62,48.62,48.51,48.6,20366.0
2015-10-28 12:40:00,48.61,48.68,48.54,48.61,21146.0,48.61,48.68,48.54,48.61,21146.0
2015-10-28 12:50:00,48.62,48.65,48.55,48.63,113183.0,48.62,48.65,48.55,48.63,113183.0
2015-10-28 13:00:00,48.63,48.83,48.5,48.83,63036.0,48.63,48.83,48.5,48.83,63036.0
2015-10-28 13:10:00,48.83,48.85,48.68,48.75,82591.0,48.83,48.85,48.68,48.75,82591.0
2015-10-28 13:20:00,48.75,49.25,48.75,49.21,139589.0,48.75,49.25,48.75,49.21,139589.0
2015-10-28 13:30:00,49.21,49.3,48.93,49.09,119757.0,49.21,49.3,48.93,49.09,119757.0
2015-10-28 13:40:00,49.1,49.28,49.05,49.27,105593.0,49.1,49.28,49.05,49.27,105593.0
2015-10-28 13:50:00,49.27,49.38,49.03,49.36,41280.0,49.27,49.38,49.03,49.36,41280.0
2015-10-28 14:00:00,49.34,49.34,48.56,48.95,220042.0,49.34,49.34,48.56,48.95,220042.0
2015-10-28 14:10:00,48.92,49.05,48.76,48.98,118168.0,48.92,49.05,48.76,48.98,118168.0
2015-10-28 14:20:00,48.97,49.04,48.76,48.95,128206.0,48.97,49.04,48.76,48.95,128206.0
2015-10-28 14:30:00,48.98,49.11,48.86,48.97,87873.0,48.98,49.11,48.86,48.97,87873.0
2015-10-28 14:40:00,48.97,48.99,48.68,48.75,84122.0,48.97,48.99,48.68,48.75,84122.0
2015-10-28 14:50:00,48.78,48.81,48.64,48.8,150464.0,48.78,48.81,48.64,48.8,150464.0
2015-10-28 15:00:00,48.8,48.92,48.74,48.8,45374.0,48.8,48.92,48.74,48.8,45374.0
2015-10-28 15:10:00,48.74,49.14,48.65,49.06,165144.0,48.74,49.14,48.65,49.06,165144.0
2015-10-28 15:20:00,49.05,49.11,48.92,48.99,42780.0,49.05,49.11,48.92,48.99,42780.0
2015-10-28 15:30:00,48.99,49.19,48.99,49.19,58754.0,48.99,49.19,48.99,49.19,58754.0
2015-10-28 15:40:00,49.2,49.23,49.11,49.17,57434.0,49.2,49.23,49.11,49.17,57434.0
2015-10-28 15:50:00,49.19,49.26,49.06,49.23,134236.0,49.19,49.26,49.06,49.23,134236.0
2015-10-29 09:30:00,49.3,49.5,49.24,49.42,51094.0,49.3,49.5,49.24,49.42,51094.0
2015-10-29 09:40:00,49.41,49.48,49.06,49.16,34993.0,49.41,49.48,49.06,49.16,34993.0
2015-10-29 09:50:00,49.09,49.15,48.93,49.13,75247.0,49.09,49.15,48.93,49.13,75247.0
2015-10-29 10:00:00,49.15,49.15,48.97,48.97,136561.0,49.15,49.15,48.97,48.97,136561.0
2015-10-29 10:10:00,48.96,48.98,48.7,48.92,91045.0,48.96,48.98,48.7,48.92,91045.0
2015-10-29 10:20:00,48.94,49.08,48.8,48.99,35839.0,48.94,49.08,48.8,48.99,35839.0
2015-10-29 10:30:00,49.03,49.03,48.89,48.89,33542.0,49.03,49.03,48.89,48.89,33542.0
2015-10-29 10:40:00,48.89,48.93,48.86,48.88,42822.0,48.89,48.93,48.86,48.88,42822.0
2015-10-29 10:50:00,48.87,49.1,48.87,48.98,51485.0,48.87,49.1,48.87,48.98,51485.0
2015-10-29 11:00:00,48.98,48.99,48.84,48.98,10045.0,48.98,48.99,48.84,48.98,10045.0
2015-10-29 11:10:00,48.98,48.98,48.86,48.89,15743.0,48.98,48.98,48.86,48.89,15743.0
2015-10-29 11:20:00,48.88,48.9,48.78,48.88,25875.0,48.88,48.9,48.78,48.88,25875.0
2015-10-29 11:30:00,48.89,48.91,48.71,48.72,40990.0,48.89,48.91,48.71,48.72,40990.0
2015-10-29 11:40:00,48.72,48.76,48.66,48.69,24500.0,48.72,48.76,48.66,48.69,24500.0
2015-10-29 11:50:00,48.7,48.76,48.68,48.68,18651.0,48.7,48.76,48.68,48.68,18651.0
2015-10-29 12:00:00,48.65,48.71,48.55,48.57,24084.0,48.65,48.71,48.55,48.57,24084.0
2015-10-29 12:10:00,48.6,48.69,48.59,48.6,36819.0,48.6,48.69,48.59,48.6,36819.0
2015-10-29 12:20:00,48.59,48.69,48.58,48.66,38090.0,48.59,48.69,48.58,48.66,38090.0
2015-10-29 12:30:00,48.65,48.69,48.64,48.68,11124.0,48.65,48.69,48.64,48.68,11124.0
2015-10-29 12:40:00,48.68,48.73,48.66,48.67,19679.0,48.68,48.73,48.66,48.67,19679.0
2015-10-29 12:50:00,48.67,48.72,48.6,48.71,12929.0,48.67,48.72,48.6,48.71,12929.0
2015-10-29 13:00:00,48.73,48.73,48.6,48.72,11191.0,48.73,48.73,48.6,48.72,11191.0
2015-10-29 13:10:00,48.69,48.69,48.53,48.56,51642.0,48.69,48.69,48.53,48.56,51642.0
2015-10-29 13:20:00,48.55,48.55,48.47,48.52,27676.0,48.55,48.55,48.47,48.52,27676.0
2015-10-29 13:30:00,48.53,48.57,48.4,48.4,73405.0,48.53,48.57,48.4,48.4,73405.0
2015-10-29 13:40:00,48.4,48.42,48.29,48.32,59446.0,48.4,48.42,48.29,48.32,59446.0
2015-10-29 13:50:00,48.3,48.33,48.23,48.23,29450.0,48.3,48.33,48.23,48.23,29450.0
2015-10-29 14:00:00,48.23,48.3,48.23,48.28,40365.0,48.23,48.3,48.23,48.28,40365.0
2015-10-29 14:10:00,48.28,48.33,48.23,48.27,41707.0,48.28,48.33,48.23,48.27,41707.0
2015-10-29 14:20:00,48.28,48.43,48.27,48.34,68198.0,48.28,48.43,48.27,48.34,68198.0
2015-10-29 14:30:00,48.35,48.42,48.25,48.29,29670.0,48.35,48.42,48.25,48.29,29670.0
2015-10-29 14:40:00,48.29,48.44,48.29,48.41,75340.0,48.29,48.44,48.29,48.41,75340.0
2015-10-29 14:50:00,48.4,48.58,48.4,48.57,46457.0,48.4,48.58,48.4,48.57,46457.0
2015-10-29 15:00:00,48.58,48.63,48.55,48.61,82426.0,48.58,48.63,48.55,48.61,82426.0
2015-10-29 15:10:00,48.61,48.78,48.6,48.74,44182.0,48.61,48.78,48.6,48.74,44182.0
2015-10-29 15:20:00,48.75,48.82,48.64,48.69,104837.0,48.75,48.82,48.64,48.69,104837.0
2015-10-29 15:30:00,48.68,48.9,48.67,48.9,42933.0,48.68,48.9,48.67,48.9,42933.0
2015-10-29 15:40:00,48.9,48.9,48.7,48.71,56033.0,48.9,48.9,48.7,48.71,56033.0
2015-10-29 15:50:00,48.7,48.86,48.7,48.79,122340.0,48.7,48.86,48.7,48.79,122340.0
2015-10-30 09:30:00,48.69,48.86,48.35,48.54,61056.0,48.69,48.86,48.35,48.54,61056.0
2015-10-30 09:40:00,48.54,48.77,48.36,48.58,37174.0,48.54,48.77,48.36,48.58,37174.0
2015-10-30 09:50:00,48.57,48.71,48.56,48.62,30930.0,48.57,48.71,48.56,48.62,30930.0
2015-10-30 10:00:00,48.7,48.89,48.52,48.52,42584.0,48.7,48.89,48.52,48.52,42584.0
2015-10-30 10:10:00,48.52,48.7,48.42,48.64,144881.0,48.52,48.7,48.42,48.64,144881.0
2015-10-30 10:20:00,48.67,48.74,48.62,48.68,57824.0,48.67,48.74,48.62,48.68,57824.0
2015-10-30 10:30:00,48.69,48.77,48.63,48.68,44723.0,48.69,48.77,48.63,48.68,44723.0
2015-10-30 10:40:00,48.7,48.72,48.51,48.64,77116.0,48.7,48.72,48.51,48.64,77116.0
2015-10-30 10:50:00,48.63,48.65,48.3,48.3,53310.0,48.63,48.65,48.3,48.3,53310.0
2015-10-30 11:00:00,48.32,48.45,48.3,48.45,25888.0,48.32,48.45,48.3,48.45,25888.0
2015-10-30 11:10:00,48.43,48.45,48.16,48.27,70956.0,48.43,48.45,48.16,48.27,70956.0
2015-10-30 11:20:00,48.23,48.35,48.16,48.32,33295.0,48.23,48.35,48.16,48.32,33295.0
2015-10-30 11:30:00,48.32,48.41,48.31,48.36,35906.0,48.32,48.41,48.31,48.36,35906.0
2015-10-30 11:40:00,48.37,48.56,48.31,48.55,31723.0,48.37,48.56,48.31,48.55,31723.0
2015-10-30 11:50:00,48.54,48.76,48.52,48.58,156933.0,48.54,48.76,48.52,48.58,156933.0
2015-10-30 12:00:00,48.6,48.62,48.53,48.55,42680.0,48.6,48.62,48.53,48.55,42680.0
2015-10-30 12:10:00,48.57,48.61,48.54,48.59,206251.0,48.57,48.61,48.54,48.59,206251.0
2015-10-30 12:20:00,48.61,48.85,48.55,48.81,130387.0,48.61,48.85,48.55,48.81,130387.0
2015-10-30 12:30:00,48.81,48.82,48.78,48.81,38552.0,48.81,48.82,48.78,48.81,38552.0
2015-10-30 12:40:00,48.8,48.93,48.8,48.89,34773.0,48.8,48.93,48.8,48.89,34773.0
2015-10-30 12:50:00,48.88,48.92,48.84,48.86,222413.0,48.88,48.92,48.84,48.86,222413.0
2015-10-30 13:00:00,48.88,48.91,48.86,48.89,33851.0,48.88,48.91,48.86,48.89,33851.0
2015-10-30 13:10:00,48.9,49.17,48.89,49.13,53641.0,48.9,49.17,48.89,49.13,53641.0
2015-10-30 13:20:00,49.12,49.38,49.12,49.35,58181.0,49.12,49.38,49.12,49.35,58181.0
2015-10-30 13:30:00,49.35,49.41,49.26,49.33,77239.0,49.35,49.41,49.26,49.33,77239.0
2015-10-30 13:40:00,49.32,49.51,49.29,49.51,198453.0,49.32,49.51,49.29,49.51,198453.0
2015-10-30 13:50:00,49.51,49.55,49.33,49.33,65207.0,49.51,49.55,49.33,49.33,65207.0
2015-10-30 14:00:00,49.33,49.56,49.3,49.55,49110.0,49.33,49.56,49.3,49.55,49110.0
2015-10-30 14:10:00,49.55,49.56,49.44,49.47,132667.0,49.55,49.56,49.44,49.47,132667.0
2015-10-30 14:20:00,49.47,49.47,49.32,49.38,43369.0,49.47,49.47,49.32,49.38,43369.0
2015-10-30 14:30:00,49.37,49.41,49.28,49.41,35972.0,49.37,49.41,49.28,49.41,35972.0
2015-10-30 14:40:00,49.4,49.41,49.33,49.41,37500.0,49.4,49.41,49.33,49.41,37500.0
2015-10-30 14:50:00,49.42,49.56,49.4,49.55,211453.0,49.42,49.56,49.4,49.55,211453.0
2015-10-30 15:00:00,49.56,49.58,49.42,49.49,79582.0,49.56,49.58,49.42,49.49,79582.0
2015-10-30 15:10:00,49.49,49.55,49.44,49.48,82228.0,49.49,49.55,49.44,49.48,82228.0
2015-10-30 15:20:00,49.49,49.53,49.37,49.4,79272.0,49.49,49.53,49.37,49.4,79272.0
2015-10-30 15:30:00,49.41,49.48,49.24,49.29,73816.0,49.41,49.48,49.24,49.29,73816.0
2015-10-30 15:40:00,49.29,49.33,49.1,49.2,112615.0,49.29,49.33,49.1,49.2,112615.0
2015-10-30 15:50:00,49.21,49.33,49.06,49.18,328153.0,49.21,49.33,49.06,49.18,328153.0
2015-11-02 09:30:00,49.35,49.77,49.25,49.5,209652.0,49.35,49.77,49.25,49.5,209652.0
2015-11-02 09:40:00,49.46,49.6,49.35,49.42,131272.0,49.46,49.6,49.35,49.42,131272.0
2015-11-02 09:50:00,49.43,49.49,48.99,49.06,115797.0,49.43,49.49,48.99,49.06,115797.0
2015-11-02 10:00:00,49.05,49.08,48.8,48.8,169784.0,49.05,49.08,48.8,48.8,169784.0
2015-11-02 10:10:00,48.79,48.82,48.68,48.75,43385.0,48.79,48.82,48.68,48.75,43385.0
2015-11-02 10:20:00,48.72,48.74,48.63,48.63,85405.0,48.72,48.74,48.63,48.63,85405.0
2015-11-02 10:30:00,48.61,48.62,48.39,48.41,76102.0,48.61,48.62,48.39,48.41,76102.0
2015-11-02 10:40:00,48.45,48.49,48.28,48.36,132588.0,48.45,48.49,48.28,48.36,132588.0
2015-11-02 10:50:00,48.37,48.4,48.19,48.24,90451.0,48.37,48.4,48.19,48.24,90451.0
2015-11-02 11:00:00,48.23,48.43,48.19,48.42,90054.0,48.23,48.43,48.19,48.42,90054.0
2015-11-02 11:10:00,48.42,48.68,48.42,48.6,34087.0,48.42,48.68,48.42,48.6,34087.0
2015-11-02 11:20:00,48.61,48.75,48.54,48.7,26893.0,48.61,48.75,48.54,48.7,26893.0
2015-11-02 11:30:00,48.72,48.92,48.72,48.87,38872.0,48.72,48.92,48.72,48.87,38872.0
2015-11-02 11:40:00,48.89,48.9,48.76,48.8,22442.0,48.89,48.9,48.76,48.8,22442.0
2015-11-02 11:50:00,48.79,48.99,48.77,48.98,25720.0,48.79,48.99,48.77,48.98,25720.0
2015-11-02 12:00:00,48.99,49.06,48.98,49.0,23641.0,48.99,49.06,48.98,49.0,23641.0
2015-11-02 12:10:00,49.0,49.13,48.99,49.03,25175.0,49.0,49.13,48.99,49.03,25175.0
2015-11-02 12:20:00,49.02,49.11,49.01,49.06,18460.0,49.02,49.11,49.01,49.06,18460.0
2015-11-02 12:30:00,49.07,49.22,49.06,49.19,16242.0,49.07,49.22,49.06,49.19,16242.0
2015-11-02 12:40:00,49.2,49.27,49.19,49.25,21195.0,49.2,49.27,49.19,49.25,21195.0
2015-11-02 12:50:00,49.24,49.36,49.22,49.35,38383.0,49.24,49.36,49.22,49.35,38383.0
2015-11-02 13:00:00,49.34,49.54,49.34,49.48,38151.0,49.34,49.54,49.34,49.48,38151.0
2015-11-02 13:10:00,49.49,49.51,49.27,49.51,55366.0,49.49,49.51,49.27,49.51,55366.0
2015-11-02 13:20:00,49.51,49.6,49.48,49.55,37576.0,49.51,49.6,49.48,49.55,37576.0
2015-11-02 13:30:00,49.56,49.74,49.56,49.73,101217.0,49.56,49.74,49.56,49.73,101217.0
2015-11-02 13:40:00,49.74,49.82,49.66,49.82,75018.0,49.74,49.82,49.66,49.82,75018.0
2015-11-02 13:50:00,49.82,49.92,49.79,49.92,40351.0,49.82,49.92,49.79,49.92,40351.0
2015-11-02 14:00:00,49.92,50.03,49.88,50.0,37657.0,49.92,50.03,49.88,50.0,37657.0
2015-11-02 14:10:00,49.99,50.05,49.98,50.02,30407.0,49.99,50.05,49.98,50.02,30407.0
2015-11-02 14:20:00,50.02,50.16,50.01,50.13,47916.0,50.02,50.16,50.01,50.13,47916.0
2015-11-02 14:30:00,50.14,50.41,50.14,50.41,89759.0,50.14,50.41,50.14,50.41,89759.0
2015-11-02 14:40:00,50.42,50.46,50.38,50.41,52464.0,50.42,50.46,50.38,50.41,52464.0
2015-11-02 14:50:00,50.42,50.68,50.41,50.62,88011.0,50.42,50.68,50.41,50.62,88011.0
2015-11-02 15:00:00,50.61,50.66,50.51,50.53,146382.0,50.61,50.66,50.51,50.53,146382.0
2015-11-02 15:10:00,50.52,50.76,50.45,50.76,155154.0,50.52,50.76,50.45,50.76,155154.0
2015-11-02 15:20:00,50.75,50.84,50.74,50.81,110612.0,50.75,50.84,50.74,50.81,110612.0
2015-11-02 15:30:00,50.81,50.88,50.8,50.82,125299.0,50.81,50.88,50.8,50.82,125299.0
2015-11-02 15:40:00,50.81,50.9,50.81,50.82,147586.0,50.81,50.9,50.81,50.82,147586.0
2015-11-02 15:50:00,50.83,51.12,50.82,51.12,494164.0,50.83,51.12,50.82,51.12,494164.0
2015-11-03 09:30:00,51.25,52.4,51.01,52.25,208900.0,51.25,52.4,51.01,52.25,208900.0
2015-11-03 09:40:00,52.25,52.67,52.13,52.55,156568.0,52.25,52.67,52.13,52.55,156568.0
2015-11-03 09:50:00,52.56,52.69,52.38,52.59,105518.0,52.56,52.69,52.38,52.59,105518.0
2015-11-03 10:00:00,52.57,52.64,52.35,52.51,144892.0,52.57,52.64,52.35,52.51,144892.0
2015-11-03 10:10:00,52.5,52.51,51.91,51.92,88362.0,52.5,52.51,51.91,51.92,88362.0
2015-11-03 10:20:00,51.94,52.27,51.91,51.98,64533.0,51.94,52.27,51.91,51.98,64533.0
2015-11-03 10:30:00,51.95,52.06,51.86,51.98,88543.0,51.95,52.06,51.86,51.98,88543.0
2015-11-03 10:40:00,51.97,52.02,51.93,51.96,101701.0,51.97,52.02,51.93,51.96,101701.0
2015-11-03 10:50:00,51.97,52.04,51.84,51.86,59227.0,51.97,52.04,51.84,51.86,59227.0
2015-11-03 11:00:00,51.84,51.9,51.71,51.83,34938.0,51.84,51.9,51.71,51.83,34938.0
2015-11-03 11:10:00,51.81,51.95,51.79,51.9,34950.0,51.81,51.95,51.79,51.9,34950.0
2015-11-03 11:20:00,51.87,51.9,51.78,51.86,40645.0,51.87,51.9,51.78,51.86,40645.0
2015-11-03 11:30:00,51.84,51.92,51.76,51.92,23649.0,51.84,51.92,51.76,51.92,23649.0
2015-11-03 11:40:00,51.87,51.98,51.85,51.97,22246.0,51.87,51.98,51.85,51.97,22246.0
2015-11-03 11:50:00,51.97,52.09,51.97,52.08,74716.0,51.97,52.09,51.97,52.08,74716.0
2015-11-03 12:00:00,52.08,52.13,52.01,52.03,29521.0,52.08,52.13,52.01,52.03,29521.0
2015-11-03 12:10:00,52.03,52.05,51.93,51.97,29539.0,52.03,52.05,51.93,51.97,29539.0
2015-11-03 12:20:00,51.96,52.04,51.94,52.03,25106.0,51.96,52.04,51.94,52.03,25106.0
2015-11-03 12:30:00,52.02,52.03,51.96,51.99,15700.0,52.02,52.03,51.96,51.99,15700.0
2015-11-03 12:40:00,51.97,52.01,51.92,51.97,25739.0,51.97,52.01,51.92,51.97,25739.0
2015-11-03 12:50:00,51.97,52.0,51.95,51.98,18937.0,51.97,52.0,51.95,51.98,18937.0
2015-11-03 13:00:00,51.98,52.07,51.97,52.03,30640.0,51.98,52.07,51.97,52.03,30640.0
2015-11-03 13:10:00,52.02,52.03,51.95,51.99,24280.0,52.02,52.03,51.95,51.99,24280.0
2015-11-03 13:20:00,51.99,52.04,51.96,51.99,32458.0,51.99,52.04,51.96,51.99,32458.0
2015-11-03 13:30:00,51.96,52.09,51.95,52.09,24839.0,51.96,52.09,51.95,52.09,24839.0
2015-11-03 13:40:00,52.08,52.12,52.06,52.07,37592.0,52.08,52.12,52.06,52.07,37592.0
2015-11-03 13:50:00,52.1,52.1,51.95,52.03,19945.0,52.1,52.1,51.95,52.03,19945.0
2015-11-03 14:00:00,52.02,52.07,51.94,52.07,53060.0,52.02,52.07,51.94,52.07,53060.0
2015-11-03 14:10:00,52.05,52.06,51.93,52.0,33901.0,52.05,52.06,51.93,52.0,33901.0
2015-11-03 14:20:00,52.0,52.11,51.95,52.11,37148.0,52.0,52.11,51.95,52.11,37148.0
2015-11-03 14:30:00,52.14,52.19,52.04,52.04,31180.0,52.14,52.19,52.04,52.04,31180.0
2015-11-03 14:40:00,52.04,52.22,52.04,52.04,51468.0,52.04,52.22,52.04,52.04,51468.0
2015-11-03 14:50:00,52.06,52.1,51.94,52.05,89749.0,52.06,52.1,51.94,52.05,89749.0
2015-11-03 15:00:00,52.05,52.05,51.92,51.93,40562.0,52.05,52.05,51.92,51.93,40562.0
2015-11-03 15:10:00,51.91,52.04,51.91,52.02,67406.0,51.91,52.04,51.91,52.02,67406.0
2015-11-03 15:20:00,52.02,52.13,51.91,52.07,55676.0,52.02,52.13,51.91,52.07,55676.0
2015-11-03 15:30:00,52.04,52.19,52.03,52.12,57023.0,52.04,52.19,52.03,52.12,57023.0
2015-11-03 15:40:00,52.13,52.13,52.03,52.12,77304.0,52.13,52.13,52.03,52.12,77304.0
2015-11-03 15:50:00,52.12,52.14,52.05,52.09,145427.0,52.12,52.14,52.05,52.09,145427.0
2015-11-04 09:30:00,51.87,52.51,51.81,51.87,101573.0,51.87,52.51,51.81,51.87,101573.0
2015-11-04 09:40:00,51.87,51.89,51.44,51.54,97796.0,51.87,51.89,51.44,51.54,97796.0
2015-11-04 09:50:00,51.55,52.0,51.45,51.75,68486.0,51.55,52.0,51.45,51.75,68486.0
2015-11-04 10:00:00,51.76,51.91,51.67,51.87,12550.0,51.76,51.91,51.67,51.87,12550.0
2015-11-04 10:10:00,51.86,51.88,51.64,51.87,60873.0,51.86,51.88,51.64,51.87,60873.0
2015-11-04 10:20:00,51.89,52.21,51.87,52.07,51990.0,51.89,52.21,51.87,52.07,51990.0
2015-11-04 10:30:00,52.09,52.48,52.05,52.3,57440.0,52.09,52.48,52.05,52.3,57440.0
2015-11-04 10:40:00,52.33,52.36,52.01,52.18,52331.0,52.33,52.36,52.01,52.18,52331.0
2015-11-04 10:50:00,52.17,52.19,51.88,51.98,34345.0,52.17,52.19,51.88,51.98,34345.0
2015-11-04 11:00:00,51.97,52.04,51.75,51.75,30037.0,51.97,52.04,51.75,51.75,30037.0
2015-11-04 11:10:00,51.76,51.95,51.71,51.9,88954.0,51.76,51.95,51.71,51.9,88954.0
2015-11-04 11:20:00,51.88,51.97,51.82,51.93,62747.0,51.88,51.97,51.82,51.93,62747.0
2015-11-04 11:30:00,51.93,51.97,51.86,51.94,38476.0,51.93,51.97,51.86,51.94,38476.0
2015-11-04 11:40:00,51.92,52.03,51.85,52.02,47550.0,51.92,52.03,51.85,52.02,47550.0
2015-11-04 11:50:00,52.01,52.02,51.88,51.9,72064.0,52.01,52.02,51.88,51.9,72064.0
2015-11-04 12:00:00,51.88,52.04,51.87,52.04,8500.0,51.88,52.04,51.87,52.04,8500.0
2015-11-04 12:10:00,52.04,52.07,51.94,51.94,7332.0,52.04,52.07,51.94,51.94,7332.0
2015-11-04 12:20:00,51.94,52.02,51.86,51.91,129884.0,51.94,52.02,51.86,51.91,129884.0
2015-11-04 12:30:00,51.94,51.95,51.84,51.86,51836.0,51.94,51.95,51.84,51.86,51836.0
2015-11-04 12:40:00,51.86,51.91,51.83,51.85,50132.0,51.86,51.91,51.83,51.85,50132.0
2015-11-04 12:50:00,51.85,51.95,51.77,51.91,22753.0,51.85,51.95,51.77,51.91,22753.0
2015-11-04 13:00:00,51.9,51.9,51.68,51.7,16652.0,51.9,51.9,51.68,51.7,16652.0
2015-11-04 13:10:00,51.69,51.74,51.55,51.56,21440.0,51.69,51.74,51.55,51.56,21440.0
2015-11-04 13:20:00,51.53,51.74,51.5,51.67,14068.0,51.53,51.74,51.5,51.67,14068.0
2015-11-04 13:30:00,51.68,51.69,51.56,51.57,18413.0,51.68,51.69,51.56,51.57,18413.0
2015-11-04 13:40:00,51.53,51.62,51.45,51.52,19070.0,51.53,51.62,51.45,51.52,19070.0
2015-11-04 13:50:00,51.53,51.62,51.52,51.61,25896.0,51.53,51.62,51.52,51.61,25896.0
2015-11-04 14:00:00,51.61,51.74,51.59,51.7,56880.0,51.61,51.74,51.59,51.7,56880.0
2015-11-04 14:10:00,51.72,51.72,51.62,51.71,26160.0,51.72,51.72,51.62,51.71,26160.0
2015-11-04 14:20:00,51.7,51.75,51.62,51.65,42647.0,51.7,51.75,51.62,51.65,42647.0
2015-11-04 14:30:00,51.64,51.73,51.61,51.62,21526.0,51.64,51.73,51.61,51.62,21526.0
2015-11-04 14:40:00,51.6,51.62,51.48,51.51,29400.0,51.6,51.62,51.48,51.51,29400.0
2015-11-04 14:50:00,51.51,51.57,51.48,51.54,29931.0,51.51,51.57,51.48,51.54,29931.0
2015-11-04 15:00:00,51.55,51.55,51.45,51.51,28277.0,51.55,51.55,51.45,51.51,28277.0
2015-11-04 15:10:00,51.51,51.55,51.47,51.53,45337.0,51.51,51.55,51.47,51.53,45337.0
2015-11-04 15:20:00,51.52,51.59,51.51,51.57,43216.0,51.52,51.59,51.51,51.57,43216.0
2015-11-04 15:30:00,51.57,51.59,51.45,51.51,43714.0,51.57,51.59,51.45,51.51,43714.0
2015-11-04 15:40:00,51.49,51.54,51.47,51.54,62861.0,51.49,51.54,51.47,51.54,62861.0
2015-11-04 15:50:00,51.54,51.68,51.49,51.67,164710.0,51.54,51.68,51.49,51.67,164710.0
2015-11-05 09:30:00,51.94,51.94,51.65,51.83,76237.0,51.94,51.94,51.65,51.83,76237.0
2015-11-05 09:40:00,51.8,52.15,51.73,52.03,30429.0,51.8,52.15,51.73,52.03,30429.0
2015-11-05 09:50:00,52.01,52.23,51.98,52.11,23464.0,52.01,52.23,51.98,52.11,23464.0
2015-11-05 10:00:00,52.17,52.24,51.95,51.95,70409.0,52.17,52.24,51.95,51.95,70409.0
2015-11-05 10:10:00,51.9,51.99,51.67,51.77,15880.0,51.9,51.99,51.67,51.77,15880.0
2015-11-05 10:20:00,51.81,51.81,51.71,51.73,14940.0,51.81,51.81,51.71,51.73,14940.0
2015-11-05 10:30:00,51.71,51.89,51.66,51.66,22797.0,51.71,51.89,51.66,51.66,22797.0
2015-11-05 10:40:00,51.65,51.7,51.52,51.55,35970.0,51.65,51.7,51.52,51.55,35970.0
2015-11-05 10:50:00,51.55,51.56,51.31,51.34,30224.0,51.55,51.56,51.31,51.34,30224.0
2015-11-05 11:00:00,51.31,51.39,51.25,51.33,38027.0,51.31,51.39,51.25,51.33,38027.0
2015-11-05 11:10:00,51.32,51.74,51.29,51.67,35316.0,51.32,51.74,51.29,51.67,35316.0
2015-11-05 11:20:00,51.63,51.7,51.49,51.55,14719.0,51.63,51.7,51.49,51.55,14719.0
2015-11-05 11:30:00,51.52,51.59,51.48,51.48,23082.0,51.52,51.59,51.48,51.48,23082.0
2015-11-05 11:40:00,51.45,51.72,51.4,51.72,36064.0,51.45,51.72,51.4,51.72,36064.0
2015-11-05 11:50:00,51.76,51.96,51.76,51.92,22848.0,51.76,51.96,51.76,51.92,22848.0
2015-11-05 12:00:00,51.87,51.97,51.75,51.93,52339.0,51.87,51.97,51.75,51.93,52339.0
2015-11-05 12:10:00,51.94,51.94,51.76,51.84,12193.0,51.94,51.94,51.76,51.84,12193.0
2015-11-05 12:20:00,51.86,51.97,51.83,51.92,9580.0,51.86,51.97,51.83,51.92,9580.0
2015-11-05 12:30:00,51.92,51.94,51.71,51.72,20948.0,51.92,51.94,51.71,51.72,20948.0
2015-11-05 12:40:00,51.71,51.77,51.71,51.72,13707.0,51.71,51.77,51.71,51.72,13707.0
2015-11-05 12:50:00,51.72,51.88,51.68,51.87,18845.0,51.72,51.88,51.68,51.87,18845.0
2015-11-05 13:00:00,51.91,51.91,51.75,51.75,18756.0,51.91,51.91,51.75,51.75,18756.0
2015-11-05 13:10:00,51.71,51.75,51.67,51.69,11591.0,51.71,51.75,51.67,51.69,11591.0
2015-11-05 13:20:00,51.72,51.78,51.69,51.73,16630.0,51.72,51.78,51.69,51.73,16630.0
2015-11-05 13:30:00,51.75,51.86,51.72,51.82,13494.0,51.75,51.86,51.72,51.82,13494.0
2015-11-05 13:40:00,51.81,51.81,51.72,51.73,22746.0,51.81,51.81,51.72,51.73,22746.0
2015-11-05 13:50:00,51.71,51.82,51.69,51.77,9236.0,51.71,51.82,51.69,51.77,9236.0
2015-11-05 14:00:00,51.79,51.94,51.77,51.86,15720.0,51.79,51.94,51.77,51.86,15720.0
2015-11-05 14:10:00,51.83,51.84,51.76,51.81,13261.0,51.83,51.84,51.76,51.81,13261.0
2015-11-05 14:20:00,51.8,51.81,51.69,51.7,11549.0,51.8,51.81,51.69,51.7,11549.0
2015-11-05 14:30:00,51.71,51.8,51.67,51.8,22793.0,51.71,51.8,51.67,51.8,22793.0
2015-11-05 14:40:00,51.78,51.88,51.77,51.82,7854.0,51.78,51.88,51.77,51.82,7854.0
2015-11-05 14:50:00,51.86,51.9,51.82,51.86,35186.0,51.86,51.9,51.82,51.86,35186.0
2015-11-05 15:00:00,51.87,51.87,51.69,51.74,13021.0,51.87,51.87,51.69,51.74,13021.0
2015-11-05 15:10:00,51.75,51.95,51.67,51.94,20487.0,51.75,51.95,51.67,51.94,20487.0
2015-11-05 15:20:00,51.94,51.96,51.84,51.94,20840.0,51.94,51.96,51.84,51.94,20840.0
2015-11-05 15:30:00,51.94,52.13,51.88,52.08,63073.0,51.94,52.13,51.88,52.08,63073.0
2015-11-05 15:40:00,52.09,52.18,52.05,52.12,33973.0,52.09,52.18,52.05,52.12,33973.0
2015-11-05 15:50:00,52.11,52.14,52.04,52.09,73535.0,52.11,52.14,52.04,52.09,73535.0
2015-11-06 09:30:00,52.19,53.15,52.06,52.92,146215.0,52.19,53.15,52.06,52.92,146215.0
2015-11-06 09:40:00,52.94,53.13,52.25,52.26,64884.0,52.94,53.13,52.25,52.26,64884.0
2015-11-06 09:50:00,52.23,52.23,51.73,51.75,53469.0,52.23,52.23,51.73,51.75,53469.0
2015-11-06 10:00:00,51.76,51.77,51.34,51.57,66227.0,51.76,51.77,51.34,51.57,66227.0
2015-11-06 10:10:00,51.53,51.56,51.31,51.5,94522.0,51.53,51.56,51.31,51.5,94522.0
2015-11-06 10:20:00,51.49,51.52,51.15,51.15,67967.0,51.49,51.52,51.15,51.15,67967.0
2015-11-06 10:30:00,51.17,51.28,50.98,51.26,96190.0,51.17,51.28,50.98,51.26,96190.0
2015-11-06 10:40:00,51.28,51.42,51.27,51.28,24578.0,51.28,51.42,51.27,51.28,24578.0
2015-11-06 10:50:00,51.29,51.31,51.16,51.24,37567.0,51.29,51.31,51.16,51.24,37567.0
2015-11-06 11:00:00,51.24,51.26,51.04,51.1,58467.0,51.24,51.26,51.04,51.1,58467.0
2015-11-06 11:10:00,51.1,51.26,51.07,51.17,14514.0,51.1,51.26,51.07,51.17,14514.0
2015-11-06 11:20:00,51.14,51.17,51.06,51.13,20033.0,51.14,51.17,51.06,51.13,20033.0
2015-11-06 11:30:00,51.17,51.32,51.15,51.19,18093.0,51.17,51.32,51.15,51.19,18093.0
2015-11-06 11:40:00,51.2,51.42,51.18,51.26,42905.0,51.2,51.42,51.18,51.26,42905.0
2015-11-06 11:50:00,51.26,51.3,51.1,51.17,20122.0,51.26,51.3,51.1,51.17,20122.0
2015-11-06 12:00:00,51.14,51.18,51.09,51.14,15354.0,51.14,51.18,51.09,51.14,15354.0
2015-11-06 12:10:00,51.17,51.17,51.05,51.07,20817.0,51.17,51.17,51.05,51.07,20817.0
2015-11-06 12:20:00,51.08,51.09,50.88,50.91,25216.0,51.08,51.09,50.88,50.91,25216.0
2015-11-06 12:30:00,50.94,51.0,50.9,50.96,13945.0,50.94,51.0,50.9,50.96,13945.0
2015-11-06 12:40:00,50.96,51.12,50.91,51.07,15300.0,50.96,51.12,50.91,51.07,15300.0
2015-11-06 12:50:00,51.06,51.23,51.06,51.22,19050.0,51.06,51.23,51.06,51.22,19050.0
2015-11-06 13:00:00,51.23,51.39,51.21,51.36,37071.0,51.23,51.39,51.21,51.36,37071.0
2015-11-06 13:10:00,51.36,51.51,51.36,51.44,24599.0,51.36,51.51,51.36,51.44,24599.0
2015-11-06 13:20:00,51.44,51.47,51.37,51.38,25776.0,51.44,51.47,51.37,51.38,25776.0
2015-11-06 13:30:00,51.39,51.43,51.35,51.36,11756.0,51.39,51.43,51.35,51.36,11756.0
2015-11-06 13:40:00,51.35,51.55,51.35,51.53,25930.0,51.35,51.55,51.35,51.53,25930.0
2015-11-06 13:50:00,51.53,51.66,51.45,51.47,23997.0,51.53,51.66,51.45,51.47,23997.0
2015-11-06 14:00:00,51.46,51.53,51.4,51.45,17130.0,51.46,51.53,51.4,51.45,17130.0
2015-11-06 14:10:00,51.45,51.46,51.38,51.43,14740.0,51.45,51.46,51.38,51.43,14740.0
2015-11-06 14:20:00,51.44,51.55,51.39,51.44,18177.0,51.44,51.55,51.39,51.44,18177.0
2015-11-06 14:30:00,51.43,51.47,51.37,51.42,17904.0,51.43,51.47,51.37,51.42,17904.0
2015-11-06 14:40:00,51.38,51.48,51.34,51.44,26878.0,51.38,51.48,51.34,51.44,26878.0
2015-11-06 14:50:00,51.45,51.54,51.42,51.49,26941.0,51.45,51.54,51.42,51.49,26941.0
2015-11-06 15:00:00,51.48,51.5,51.4,51.44,27738.0,51.48,51.5,51.4,51.44,27738.0
2015-11-06 15:10:00,51.44,51.46,51.39,51.39,28885.0,51.44,51.46,51.39,51.39,28885.0
2015-11-06 15:20:00,51.41,51.43,51.33,51.33,27674.0,51.41,51.43,51.33,51.33,27674.0
2015-11-06 15:30:00,51.33,51.38,51.31,51.34,44285.0,51.33,51.38,51.31,51.34,44285.0
2015-11-06 15:40:00,51.35,51.37,51.1,51.11,111179.0,51.35,51.37,51.1,51.11,111179.0
2015-11-06 15:50:00,51.13,51.22,51.04,51.06,220515.0,51.13,51.22,51.04,51.06,220515.0
2015-11-09 09:30:00,50.87,51.0,50.01,50.49,129802.0,50.87,51.0,50.01,50.49,129802.0
2015-11-09 09:40:00,50.56,50.78,50.07,50.26,41798.0,50.56,50.78,50.07,50.26,41798.0
2015-11-09 09:50:00,50.27,50.35,49.74,49.79,71064.0,50.27,50.35,49.74,49.79,71064.0
2015-11-09 10:00:00,49.82,49.96,49.51,49.62,72890.0,49.82,49.96,49.51,49.62,72890.0
2015-11-09 10:10:00,49.62,49.67,49.36,49.54,80849.0,49.62,49.67,49.36,49.54,80849.0
2015-11-09 10:20:00,49.6,49.6,49.29,49.43,93333.0,49.6,49.6,49.29,49.43,93333.0
2015-11-09 10:30:00,49.43,50.06,49.37,49.9,89956.0,49.43,50.06,49.37,49.9,89956.0
2015-11-09 10:40:00,49.93,50.24,49.78,50.18,39454.0,49.93,50.24,49.78,50.18,39454.0
2015-11-09 10:50:00,50.16,50.33,49.92,50.33,65441.0,50.16,50.33,49.92,50.33,65441.0
2015-11-09 11:00:00,50.3,50.34,49.95,50.0,41701.0,50.3,50.34,49.95,50.0,41701.0
2015-11-09 11:10:00,49.99,50.07,49.83,49.91,31382.0,49.99,50.07,49.83,49.91,31382.0
2015-11-09 11:20:00,49.91,50.01,49.79,49.79,22954.0,49.91,50.01,49.79,49.79,22954.0
2015-11-09 11:30:00,49.85,50.02,49.81,49.92,16969.0,49.85,50.02,49.81,49.92,16969.0
2015-11-09 11:40:00,49.92,50.0,49.78,49.79,31182.0,49.92,50.0,49.78,49.79,31182.0
2015-11-09 11:50:00,49.77,50.02,49.68,49.97,39795.0,49.77,50.02,49.68,49.97,39795.0
2015-11-09 12:00:00,49.97,49.97,49.8,49.84,29290.0,49.97,49.97,49.8,49.84,29290.0
2015-11-09 12:10:00,49.82,49.85,49.8,49.81,46426.0,49.82,49.85,49.8,49.81,46426.0
2015-11-09 12:20:00,49.84,50.03,49.81,50.02,21006.0,49.84,50.03,49.81,50.02,21006.0
2015-11-09 12:30:00,50.0,50.18,49.99,50.18,26250.0,50.0,50.18,49.99,50.18,26250.0
2015-11-09 12:40:00,50.17,50.45,50.16,50.28,38298.0,50.17,50.45,50.16,50.28,38298.0
2015-11-09 12:50:00,50.28,50.33,50.19,50.19,16573.0,50.28,50.33,50.19,50.19,16573.0
2015-11-09 13:00:00,50.2,50.22,50.04,50.09,16599.0,50.2,50.22,50.04,50.09,16599.0
2015-11-09 13:10:00,50.13,50.15,49.95,50.12,23045.0,50.13,50.15,49.95,50.12,23045.0
2015-11-09 13:20:00,50.16,50.37,50.16,50.37,16773.0,50.16,50.37,50.16,50.37,16773.0
2015-11-09 13:30:00,50.36,50.39,50.2,50.39,13696.0,50.36,50.39,50.2,50.39,13696.0
2015-11-09 13:40:00,50.37,50.39,50.21,50.21,16730.0,50.37,50.39,50.21,50.21,16730.0
2015-11-09 13:50:00,50.21,50.22,50.12,50.2,14909.0,50.21,50.22,50.12,50.2,14909.0
2015-11-09 14:00:00,50.19,50.52,50.14,50.4,16611.0,50.19,50.52,50.14,50.4,16611.0
2015-11-09 14:10:00,50.38,50.39,50.16,50.27,20307.0,50.38,50.39,50.16,50.27,20307.0
2015-11-09 14:20:00,50.25,50.29,50.13,50.19,21866.0,50.25,50.29,50.13,50.19,21866.0
2015-11-09 14:30:00,50.19,50.27,50.0,50.0,26438.0,50.19,50.27,50.0,50.0,26438.0
2015-11-09 14:40:00,50.0,50.19,49.99,50.14,21975.0,50.0,50.19,49.99,50.14,21975.0
2015-11-09 14:50:00,50.2,50.26,50.04,50.05,19100.0,50.2,50.26,50.04,50.05,19100.0
2015-11-09 15:00:00,50.06,50.19,50.01,50.03,50938.0,50.06,50.19,50.01,50.03,50938.0
2015-11-09 15:10:00,50.03,50.13,50.01,50.12,27850.0,50.03,50.13,50.01,50.12,27850.0
2015-11-09 15:20:00,50.11,50.16,50.02,50.16,30550.0,50.11,50.16,50.02,50.16,30550.0
2015-11-09 15:30:00,50.16,50.21,50.11,50.18,36478.0,50.16,50.21,50.11,50.18,36478.0
2015-11-09 15:40:00,50.18,50.27,50.13,50.25,55727.0,50.18,50.27,50.13,50.25,55727.0
2015-11-09 15:50:00,50.25,50.26,50.1,50.15,166251.0,50.25,50.26,50.1,50.15,166251.0
2015-11-10 09:30:00,50.19,50.61,49.96,50.13,71009.0,50.19,50.61,49.96,50.13,71009.0
2015-11-10 09:40:00,50.2,50.35,50.07,50.23,71288.0,50.2,50.35,50.07,50.23,71288.0
2015-11-10 09:50:00,50.24,50.42,50.04,50.26,141036.0,50.24,50.42,50.04,50.26,141036.0
2015-11-10 10:00:00,50.3,50.5,50.22,50.26,76240.0,50.3,50.5,50.22,50.26,76240.0
2015-11-10 10:10:00,50.24,50.25,49.77,49.77,45639.0,50.24,50.25,49.77,49.77,45639.0
2015-11-10 10:20:00,49.76,49.94,49.64,49.86,49761.0,49.76,49.94,49.64,49.86,49761.0
2015-11-10 10:30:00,49.85,49.88,49.63,49.82,28676.0,49.85,49.88,49.63,49.82,28676.0
2015-11-10 10:40:00,49.84,50.0,49.79,49.92,27713.0,49.84,50.0,49.79,49.92,27713.0
2015-11-10 10:50:00,49.94,50.03,49.92,49.94,31083.0,49.94,50.03,49.92,49.94,31083.0
2015-11-10 11:00:00,49.96,50.02,49.82,49.91,19610.0,49.96,50.02,49.82,49.91,19610.0
2015-11-10 11:10:00,49.94,49.94,49.52,49.56,32242.0,49.94,49.94,49.52,49.56,32242.0
2015-11-10 11:20:00,49.54,49.64,49.26,49.34,40623.0,49.54,49.64,49.26,49.34,40623.0
2015-11-10 11:30:00,49.35,49.38,49.02,49.02,48528.0,49.35,49.38,49.02,49.02,48528.0
2015-11-10 11:40:00,49.02,49.29,49.02,49.29,47495.0,49.02,49.29,49.02,49.29,47495.0
2015-11-10 11:50:00,49.27,49.55,49.26,49.54,16937.0,49.27,49.55,49.26,49.54,16937.0
2015-11-10 12:00:00,49.55,49.67,49.49,49.63,20565.0,49.55,49.67,49.49,49.63,20565.0
2015-11-10 12:10:00,49.67,49.78,49.65,49.77,16365.0,49.67,49.78,49.65,49.77,16365.0
2015-11-10 12:20:00,49.75,49.84,49.74,49.78,8385.0,49.75,49.84,49.74,49.78,8385.0
2015-11-10 12:30:00,49.77,49.82,49.63,49.64,15863.0,49.77,49.82,49.63,49.64,15863.0
2015-11-10 12:40:00,49.69,49.71,49.62,49.65,10362.0,49.69,49.71,49.62,49.65,10362.0
2015-11-10 12:50:00,49.64,49.73,49.6,49.7,6416.0,49.64,49.73,49.6,49.7,6416.0
2015-11-10 13:00:00,49.68,49.76,49.63,49.71,11467.0,49.68,49.76,49.63,49.71,11467.0
2015-11-10 13:10:00,49.71,49.83,49.71,49.76,11650.0,49.71,49.83,49.71,49.76,11650.0
2015-11-10 13:20:00,49.75,49.91,49.72,49.9,25315.0,49.75,49.91,49.72,49.9,25315.0
2015-11-10 13:30:00,49.89,49.99,49.88,49.99,9245.0,49.89,49.99,49.88,49.99,9245.0
2015-11-10 13:40:00,49.99,50.02,49.86,49.86,25422.0,49.99,50.02,49.86,49.86,25422.0
2015-11-10 13:50:00,49.88,50.0,49.76,49.9,20725.0,49.88,50.0,49.76,49.9,20725.0
2015-11-10 14:00:00,49.89,50.0,49.84,49.9,10625.0,49.89,50.0,49.84,49.9,10625.0
2015-11-10 14:10:00,49.91,50.03,49.91,49.92,27339.0,49.91,50.03,49.91,49.92,27339.0
2015-11-10 14:20:00,49.92,49.92,49.74,49.91,29618.0,49.92,49.92,49.74,49.91,29618.0
2015-11-10 14:30:00,49.9,50.0,49.88,49.97,19100.0,49.9,50.0,49.88,49.97,19100.0
2015-11-10 14:40:00,49.98,50.0,49.9,49.97,35279.0,49.98,50.0,49.9,49.97,35279.0
2015-11-10 14:50:00,49.98,50.0,49.87,49.96,16845.0,49.98,50.0,49.87,49.96,16845.0
2015-11-10 15:00:00,49.96,50.0,49.86,49.94,49312.0,49.96,50.0,49.86,49.94,49312.0
2015-11-10 15:10:00,49.94,50.17,49.93,50.04,100336.0,49.94,50.17,49.93,50.04,100336.0
2015-11-10 15:20:00,50.04,50.08,49.94,49.97,64239.0,50.04,50.08,49.94,49.97,64239.0
2015-11-10 15:30:00,49.97,50.02,49.86,49.86,83642.0,49.97,50.02,49.86,49.86,83642.0
2015-11-10 15:40:00,49.86,50.21,49.86,50.14,118011.0,49.86,50.21,49.86,50.14,118011.0
2015-11-10 15:50:00,50.15,50.19,50.0,50.08,163255.0,50.15,50.19,50.0,50.08,163255.0
2015-11-11 09:30:00,49.96,50.01,48.67,49.03,122880.0,49.96,50.01,48.67,49.03,122880.0
2015-11-11 09:40:00,49.03,49.47,48.94,49.43,70780.0,49.03,49.47,48.94,49.43,70780.0
2015-11-11 09:50:00,49.46,49.6,49.19,49.23,34072.0,49.46,49.6,49.19,49.23,34072.0
2015-11-11 10:00:00,49.24,49.25,48.85,48.96,92660.0,49.24,49.25,48.85,48.96,92660.0
2015-11-11 10:10:00,48.97,49.0,48.3,48.3,302163.0,48.97,49.0,48.3,48.3,302163.0
2015-11-11 10:20:00,48.32,48.34,48.12,48.18,82237.0,48.32,48.34,48.12,48.18,82237.0
2015-11-11 10:30:00,48.18,48.25,47.68,47.75,172736.0,48.18,48.25,47.68,47.75,172736.0
2015-11-11 10:40:00,47.76,47.78,47.48,47.76,163415.0,47.76,47.78,47.48,47.76,163415.0
2015-11-11 10:50:00,47.78,48.07,47.75,48.03,83428.0,47.78,48.07,47.75,48.03,83428.0
2015-11-11 11:00:00,48.03,48.35,48.0,48.22,47302.0,48.03,48.35,48.0,48.22,47302.0
2015-11-11 11:10:00,48.23,48.37,48.2,48.26,42100.0,48.23,48.37,48.2,48.26,42100.0
2015-11-11 11:20:00,48.26,48.35,48.12,48.18,26240.0,48.26,48.35,48.12,48.18,26240.0
2015-11-11 11:30:00,48.12,48.14,47.95,48.07,35619.0,48.12,48.14,47.95,48.07,35619.0
2015-11-11 11:40:00,48.09,48.15,47.97,48.15,59783.0,48.09,48.15,47.97,48.15,59783.0
2015-11-11 11:50:00,48.16,48.22,48.02,48.08,55500.0,48.16,48.22,48.02,48.08,55500.0
2015-11-11 12:00:00,48.06,48.17,48.03,48.06,80914.0,48.06,48.17,48.03,48.06,80914.0
2015-11-11 12:10:00,48.06,48.1,47.84,47.9,132516.0,48.06,48.1,47.84,47.9,132516.0
2015-11-11 12:20:00,47.86,48.07,47.86,48.04,53920.0,47.86,48.07,47.86,48.04,53920.0
2015-11-11 12:30:00,48.04,48.19,48.0,48.09,29807.0,48.04,48.19,48.0,48.09,29807.0
2015-11-11 12:40:00,48.09,48.3,48.09,48.26,44538.0,48.09,48.3,48.09,48.26,44538.0
2015-11-11 12:50:00,48.27,48.27,47.98,48.02,63365.0,48.27,48.27,47.98,48.02,63365.0
2015-11-11 13:00:00,48.03,48.03,47.77,47.84,37429.0,48.03,48.03,47.77,47.84,37429.0
2015-11-11 13:10:00,47.83,47.84,47.64,47.64,35348.0,47.83,47.84,47.64,47.64,35348.0
2015-11-11 13:20:00,47.63,47.86,47.61,47.83,53355.0,47.63,47.86,47.61,47.83,53355.0
2015-11-11 13:30:00,47.84,47.97,47.75,47.86,77091.0,47.84,47.97,47.75,47.86,77091.0
2015-11-11 13:40:00,47.86,48.11,47.83,48.11,62625.0,47.86,48.11,47.83,48.11,62625.0
2015-11-11 13:50:00,48.12,48.15,47.95,48.1,75902.0,48.12,48.15,47.95,48.1,75902.0
2015-11-11 14:00:00,48.1,48.13,47.83,47.84,61906.0,48.1,48.13,47.83,47.84,61906.0
2015-11-11 14:10:00,47.84,47.94,47.75,47.81,42523.0,47.84,47.94,47.75,47.81,42523.0
2015-11-11 14:20:00,47.83,48.04,47.8,48.03,86624.0,47.83,48.04,47.8,48.03,86624.0
2015-11-11 14:30:00,48.03,48.09,47.95,47.96,84528.0,48.03,48.09,47.95,47.96,84528.0
2015-11-11 14:40:00,47.96,48.06,47.83,47.95,51832.0,47.96,48.06,47.83,47.95,51832.0
2015-11-11 14:50:00,47.96,48.06,47.9,47.92,63098.0,47.96,48.06,47.9,47.92,63098.0
2015-11-11 15:00:00,47.9,48.06,47.89,47.94,58342.0,47.9,48.06,47.89,47.94,58342.0
2015-11-11 15:10:00,47.94,47.98,47.81,47.89,65231.0,47.94,47.98,47.81,47.89,65231.0
2015-11-11 15:20:00,47.88,47.89,47.77,47.79,75822.0,47.88,47.89,47.77,47.79,75822.0
2015-11-11 15:30:00,47.79,47.79,47.56,47.64,140812.0,47.79,47.79,47.56,47.64,140812.0
2015-11-11 15:40:00,47.64,47.71,47.52,47.53,151290.0,47.64,47.71,47.52,47.53,151290.0
2015-11-11 15:50:00,47.52,47.68,47.46,47.57,317540.0,47.52,47.68,47.46,47.57,317540.0
2015-11-12 09:30:00,47.44,47.54,47.08,47.36,111712.0,47.44,47.54,47.08,47.36,111712.0
2015-11-12 09:40:00,47.41,47.57,47.2,47.44,169657.0,47.41,47.57,47.2,47.44,169657.0
2015-11-12 09:50:00,47.44,47.47,47.24,47.42,79041.0,47.44,47.47,47.24,47.42,79041.0
2015-11-12 10:00:00,47.41,47.99,47.36,47.9,109754.0,47.41,47.99,47.36,47.9,109754.0
2015-11-12 10:10:00,47.9,47.93,47.68,47.77,88718.0,47.9,47.93,47.68,47.77,88718.0
2015-11-12 10:20:00,47.76,47.76,47.55,47.71,104496.0,47.76,47.76,47.55,47.71,104496.0
2015-11-12 10:30:00,47.71,47.98,47.69,47.97,76369.0,47.71,47.98,47.69,47.97,76369.0
2015-11-12 10:40:00,47.96,48.16,47.74,47.93,57557.0,47.96,48.16,47.74,47.93,57557.0
2015-11-12 10:50:00,47.96,48.36,47.94,48.34,32685.0,47.96,48.36,47.94,48.34,32685.0
2015-11-12 11:00:00,48.35,48.37,47.94,48.08,60396.0,48.35,48.37,47.94,48.08,60396.0
2015-11-12 11:10:00,48.09,48.29,48.0,48.01,63659.0,48.09,48.29,48.0,48.01,63659.0
2015-11-12 11:20:00,48.0,48.22,47.92,48.2,34898.0,48.0,48.22,47.92,48.2,34898.0
2015-11-12 11:30:00,48.18,48.36,48.11,48.33,27820.0,48.18,48.36,48.11,48.33,27820.0
2015-11-12 11:40:00,48.33,48.5,48.29,48.48,42305.0,48.33,48.5,48.29,48.48,42305.0
2015-11-12 11:50:00,48.48,48.65,48.35,48.54,31662.0,48.48,48.65,48.35,48.54,31662.0
2015-11-12 12:00:00,48.59,48.59,48.39,48.42,41858.0,48.59,48.59,48.39,48.42,41858.0
2015-11-12 12:10:00,48.43,48.66,48.42,48.5,157584.0,48.43,48.66,48.42,48.5,157584.0
2015-11-12 12:20:00,48.51,48.62,48.5,48.56,88578.0,48.51,48.62,48.5,48.56,88578.0
2015-11-12 12:30:00,48.57,48.59,48.44,48.52,16425.0,48.57,48.59,48.44,48.52,16425.0
2015-11-12 12:40:00,48.5,48.6,48.5,48.6,17650.0,48.5,48.6,48.5,48.6,17650.0
2015-11-12 12:50:00,48.58,48.8,48.58,48.71,25279.0,48.58,48.8,48.58,48.71,25279.0
2015-11-12 13:00:00,48.72,48.85,48.68,48.73,29399.0,48.72,48.85,48.68,48.73,29399.0
2015-11-12 13:10:00,48.73,48.9,48.71,48.8,18614.0,48.73,48.9,48.71,48.8,18614.0
2015-11-12 13:20:00,48.79,48.86,48.58,48.63,26182.0,48.79,48.86,48.58,48.63,26182.0
2015-11-12 13:30:00,48.65,48.66,48.44,48.48,25990.0,48.65,48.66,48.44,48.48,25990.0
2015-11-12 13:40:00,48.48,48.5,48.31,48.38,30037.0,48.48,48.5,48.31,48.38,30037.0
2015-11-12 13:50:00,48.38,48.41,48.3,48.33,21142.0,48.38,48.41,48.3,48.33,21142.0
2015-11-12 14:00:00,48.33,48.34,48.25,48.3,20349.0,48.33,48.34,48.25,48.3,20349.0
2015-11-12 14:10:00,48.3,48.32,48.08,48.08,81686.0,48.3,48.32,48.08,48.08,81686.0
2015-11-12 14:20:00,48.08,48.19,48.0,48.19,19326.0,48.08,48.19,48.0,48.19,19326.0
2015-11-12 14:30:00,48.21,48.26,48.08,48.09,21168.0,48.21,48.26,48.08,48.09,21168.0
2015-11-12 14:40:00,48.09,48.21,48.05,48.19,53122.0,48.09,48.21,48.05,48.19,53122.0
2015-11-12 14:50:00,48.19,48.22,48.11,48.2,44561.0,48.19,48.22,48.11,48.2,44561.0
2015-11-12 15:00:00,48.2,48.29,48.18,48.2,39467.0,48.2,48.29,48.18,48.2,39467.0
2015-11-12 15:10:00,48.22,48.36,48.17,48.31,37267.0,48.22,48.36,48.17,48.31,37267.0
2015-11-12 15:20:00,48.3,48.3,48.19,48.23,51933.0,48.3,48.3,48.19,48.23,51933.0
2015-11-12 15:30:00,48.24,48.35,48.2,48.22,73522.0,48.24,48.35,48.2,48.22,73522.0
2015-11-12 15:40:00,48.21,48.28,48.04,48.16,129396.0,48.21,48.28,48.04,48.16,129396.0
2015-11-12 15:50:00,48.15,48.24,48.08,48.15,256893.0,48.15,48.24,48.08,48.15,256893.0
2015-11-13 09:30:00,47.3,47.5,44.38,45.26,535472.0,47.3,47.5,44.38,45.26,535472.0
2015-11-13 09:40:00,45.24,45.67,44.9,45.1,173363.0,45.24,45.67,44.9,45.1,173363.0
2015-11-13 09:50:00,45.12,45.25,44.82,45.05,178203.0,45.12,45.25,44.82,45.05,178203.0
2015-11-13 10:00:00,45.04,45.06,44.23,44.38,208408.0,45.04,45.06,44.23,44.38,208408.0
2015-11-13 10:10:00,44.36,44.68,44.23,44.52,247271.0,44.36,44.68,44.23,44.52,247271.0
2015-11-13 10:20:00,44.53,44.64,44.4,44.46,291505.0,44.53,44.64,44.4,44.46,291505.0
2015-11-13 10:30:00,44.47,44.68,44.44,44.63,165259.0,44.47,44.68,44.44,44.63,165259.0
2015-11-13 10:40:00,44.62,44.87,44.55,44.59,137947.0,44.62,44.87,44.55,44.59,137947.0
2015-11-13 10:50:00,44.58,44.88,44.57,44.84,93664.0,44.58,44.88,44.57,44.84,93664.0
2015-11-13 11:00:00,44.84,45.2,44.78,45.19,121091.0,44.84,45.2,44.78,45.19,121091.0
2015-11-13 11:10:00,45.18,45.41,45.11,45.3,160151.0,45.18,45.41,45.11,45.3,160151.0
2015-11-13 11:20:00,45.31,45.38,45.15,45.29,100666.0,45.31,45.38,45.15,45.29,100666.0
2015-11-13 11:30:00,45.27,45.37,45.17,45.23,45938.0,45.27,45.37,45.17,45.23,45938.0
2015-11-13 11:40:00,45.21,45.28,45.02,45.04,48686.0,45.21,45.28,45.02,45.04,48686.0
2015-11-13 11:50:00,45.03,45.45,45.02,45.45,57434.0,45.03,45.45,45.02,45.45,57434.0
2015-11-13 12:00:00,45.43,45.49,45.33,45.45,53911.0,45.43,45.49,45.33,45.45,53911.0
2015-11-13 12:10:00,45.47,45.75,45.46,45.68,91057.0,45.47,45.75,45.46,45.68,91057.0
2015-11-13 12:20:00,45.69,45.95,45.51,45.74,72572.0,45.69,45.95,45.51,45.74,72572.0
2015-11-13 12:30:00,45.74,45.8,45.4,45.46,84943.0,45.74,45.8,45.4,45.46,84943.0
2015-11-13 12:40:00,45.44,45.51,45.34,45.37,44472.0,45.44,45.51,45.34,45.37,44472.0
2015-11-13 12:50:00,45.35,45.42,45.24,45.33,47915.0,45.35,45.42,45.24,45.33,47915.0
2015-11-13 13:00:00,45.37,45.38,45.13,45.13,56060.0,45.37,45.38,45.13,45.13,56060.0
2015-11-13 13:10:00,45.13,45.15,45.02,45.03,65337.0,45.13,45.15,45.02,45.03,65337.0
2015-11-13 13:20:00,45.03,45.08,44.87,44.99,68779.0,45.03,45.08,44.87,44.99,68779.0
2015-11-13 13:30:00,44.99,45.03,44.84,44.87,59783.0,44.99,45.03,44.84,44.87,59783.0
2015-11-13 13:40:00,44.86,45.05,44.86,45.0,68942.0,44.86,45.05,44.86,45.0,68942.0
2015-11-13 13:50:00,45.0,45.11,44.97,44.98,78424.0,45.0,45.11,44.97,44.98,78424.0
2015-11-13 14:00:00,44.97,45.1,44.95,45.0,72082.0,44.97,45.1,44.95,45.0,72082.0
2015-11-13 14:10:00,44.99,45.05,44.87,44.92,70711.0,44.99,45.05,44.87,44.92,70711.0
2015-11-13 14:20:00,44.91,44.95,44.84,44.94,74843.0,44.91,44.95,44.84,44.94,74843.0
2015-11-13 14:30:00,44.95,45.04,44.93,44.99,69529.0,44.95,45.04,44.93,44.99,69529.0
2015-11-13 14:40:00,44.99,45.01,44.84,44.9,78216.0,44.99,45.01,44.84,44.9,78216.0
2015-11-13 14:50:00,44.91,44.95,44.73,44.79,100813.0,44.91,44.95,44.73,44.79,100813.0
2015-11-13 15:00:00,44.77,44.83,44.64,44.71,126816.0,44.77,44.83,44.64,44.71,126816.0
2015-11-13 15:10:00,44.72,44.87,44.65,44.72,77548.0,44.72,44.87,44.65,44.72,77548.0
2015-11-13 15:20:00,44.72,44.77,44.6,44.74,90218.0,44.72,44.77,44.6,44.74,90218.0
2015-11-13 15:30:00,44.74,44.77,44.65,44.7,105145.0,44.74,44.77,44.65,44.7,105145.0
2015-11-13 15:40:00,44.7,44.9,44.68,44.81,158467.0,44.7,44.9,44.68,44.81,158467.0
2015-11-13 15:50:00,44.81,45.09,44.78,45.04,468269.0,44.81,45.09,44.78,45.04,468269.0
2015-11-16 09:30:00,44.7,45.18,44.63,44.91,137382.0,44.7,45.18,44.63,44.91,137382.0
2015-11-16 09:40:00,44.96,45.44,44.85,45.31,95947.0,44.96,45.44,44.85,45.31,95947.0
2015-11-16 09:50:00,45.27,45.5,45.12,45.14,67909.0,45.27,45.5,45.12,45.14,67909.0
2015-11-16 10:00:00,45.15,45.24,44.87,45.24,36357.0,45.15,45.24,44.87,45.24,36357.0
2015-11-16 10:10:00,45.24,45.33,45.11,45.23,23763.0,45.24,45.33,45.11,45.23,23763.0
2015-11-16 10:20:00,45.23,45.46,45.08,45.17,37397.0,45.23,45.46,45.08,45.17,37397.0
2015-11-16 10:30:00,45.13,45.18,44.52,44.6,155999.0,45.13,45.18,44.52,44.6,155999.0
2015-11-16 10:40:00,44.59,44.69,44.39,44.42,73562.0,44.59,44.69,44.39,44.42,73562.0
2015-11-16 10:50:00,44.43,44.43,44.11,44.17,66205.0,44.43,44.43,44.11,44.17,66205.0
2015-11-16 11:00:00,44.17,44.28,44.12,44.13,56801.0,44.17,44.28,44.12,44.13,56801.0
2015-11-16 11:10:00,44.15,44.19,43.88,43.89,125889.0,44.15,44.19,43.88,43.89,125889.0
2015-11-16 11:20:00,43.91,44.03,43.87,43.92,34068.0,43.91,44.03,43.87,43.92,34068.0
2015-11-16 11:30:00,43.9,44.12,43.9,44.11,31507.0,43.9,44.12,43.9,44.11,31507.0
2015-11-16 11:40:00,44.1,44.15,44.04,44.14,29381.0,44.1,44.15,44.04,44.14,29381.0
2015-11-16 11:50:00,44.13,44.14,44.03,44.05,37323.0,44.13,44.14,44.03,44.05,37323.0
2015-11-16 12:00:00,44.03,44.16,44.03,44.14,17172.0,44.03,44.16,44.03,44.14,17172.0
2015-11-16 12:10:00,44.16,44.41,44.14,44.38,36890.0,44.16,44.41,44.14,44.38,36890.0
2015-11-16 12:20:00,44.4,44.52,44.39,44.44,12146.0,44.4,44.52,44.39,44.44,12146.0
2015-11-16 12:30:00,44.47,44.63,44.43,44.61,25270.0,44.47,44.63,44.43,44.61,25270.0
2015-11-16 12:40:00,44.61,44.71,44.57,44.71,15550.0,44.61,44.71,44.57,44.71,15550.0
2015-11-16 12:50:00,44.7,44.73,44.61,44.68,16403.0,44.7,44.73,44.61,44.68,16403.0
2015-11-16 13:00:00,44.7,44.83,44.68,44.8,23004.0,44.7,44.83,44.68,44.8,23004.0
2015-11-16 13:10:00,44.8,44.96,44.8,44.92,30976.0,44.8,44.96,44.8,44.92,30976.0
2015-11-16 13:20:00,44.92,44.95,44.79,44.83,22167.0,44.92,44.95,44.79,44.83,22167.0
2015-11-16 13:30:00,44.83,44.94,44.79,44.79,26217.0,44.83,44.94,44.79,44.79,26217.0
2015-11-16 13:40:00,44.8,44.91,44.77,44.91,25230.0,44.8,44.91,44.77,44.91,25230.0
2015-11-16 13:50:00,44.9,45.22,44.89,45.22,42001.0,44.9,45.22,44.89,45.22,42001.0
2015-11-16 14:00:00,45.23,45.24,45.08,45.18,22746.0,45.23,45.24,45.08,45.18,22746.0
2015-11-16 14:10:00,45.19,45.24,45.04,45.12,26186.0,45.19,45.24,45.04,45.12,26186.0
2015-11-16 14:20:00,45.14,45.23,45.06,45.09,34606.0,45.14,45.23,45.06,45.09,34606.0
2015-11-16 14:30:00,45.1,45.33,45.09,45.3,41684.0,45.1,45.33,45.09,45.3,41684.0
2015-11-16 14:40:00,45.31,45.39,45.24,45.34,32800.0,45.31,45.39,45.24,45.34,32800.0
2015-11-16 14:50:00,45.34,45.35,45.12,45.22,28901.0,45.34,45.35,45.12,45.22,28901.0
2015-11-16 15:00:00,45.21,45.24,45.16,45.22,64922.0,45.21,45.24,45.16,45.22,64922.0
2015-11-16 15:10:00,45.22,45.24,45.14,45.21,66168.0,45.22,45.24,45.14,45.21,66168.0
2015-11-16 15:20:00,45.2,45.23,45.15,45.15,68627.0,45.2,45.23,45.15,45.15,68627.0
2015-11-16 15:30:00,45.15,45.18,45.11,45.15,92273.0,45.15,45.18,45.11,45.15,92273.0
2015-11-16 15:40:00,45.16,45.2,45.09,45.14,78592.0,45.16,45.2,45.09,45.14,78592.0
2015-11-16 15:50:00,45.18,45.32,45.16,45.27,181028.0,45.18,45.32,45.16,45.27,181028.0
2015-11-17 09:30:00,44.99,44.99,44.63,44.71,65109.0,44.99,44.99,44.63,44.71,65109.0
2015-11-17 09:40:00,44.71,44.71,43.81,43.89,106206.0,44.71,44.71,43.81,43.89,106206.0
2015-11-17 09:50:00,43.87,44.01,43.73,43.75,101122.0,43.87,44.01,43.73,43.75,101122.0
2015-11-17 10:00:00,43.75,43.76,43.14,43.68,224200.0,43.75,43.76,43.14,43.68,224200.0
2015-11-17 10:10:00,43.68,44.06,43.57,43.75,96239.0,43.68,44.06,43.57,43.75,96239.0
2015-11-17 10:20:00,43.77,43.98,43.72,43.84,94296.0,43.77,43.98,43.72,43.84,94296.0
2015-11-17 10:30:00,43.83,44.11,43.82,43.95,195023.0,43.83,44.11,43.82,43.95,195023.0
2015-11-17 10:40:00,43.97,44.59,43.89,44.55,172344.0,43.97,44.59,43.89,44.55,172344.0
2015-11-17 10:50:00,44.54,44.54,44.08,44.15,54396.0,44.54,44.54,44.08,44.15,54396.0
2015-11-17 11:00:00,44.15,44.33,44.15,44.29,31495.0,44.15,44.33,44.15,44.29,31495.0
2015-11-17 11:10:00,44.26,44.5,44.25,44.44,30770.0,44.26,44.5,44.25,44.44,30770.0
2015-11-17 11:20:00,44.45,44.62,44.4,44.48,36917.0,44.45,44.62,44.4,44.48,36917.0
2015-11-17 11:30:00,44.51,44.72,44.5,44.52,26350.0,44.51,44.72,44.5,44.52,26350.0
2015-11-17 11:40:00,44.52,44.54,44.3,44.3,86326.0,44.52,44.54,44.3,44.3,86326.0
2015-11-17 11:50:00,44.26,44.49,44.25,44.44,22442.0,44.26,44.49,44.25,44.44,22442.0
2015-11-17 12:00:00,44.42,44.54,44.27,44.29,22370.0,44.42,44.54,44.27,44.29,22370.0
2015-11-17 12:10:00,44.29,44.47,44.26,44.35,27379.0,44.29,44.47,44.26,44.35,27379.0
2015-11-17 12:20:00,44.36,44.36,44.08,44.08,28048.0,44.36,44.36,44.08,44.08,28048.0
2015-11-17 12:30:00,44.11,44.17,44.05,44.09,44548.0,44.11,44.17,44.05,44.09,44548.0
2015-11-17 12:40:00,44.09,44.14,44.0,44.12,29351.0,44.09,44.14,44.0,44.12,29351.0
2015-11-17 12:50:00,44.13,44.23,44.1,44.23,16298.0,44.13,44.23,44.1,44.23,16298.0
2015-11-17 13:00:00,44.27,44.28,44.11,44.11,13114.0,44.27,44.28,44.11,44.11,13114.0
2015-11-17 13:10:00,44.1,44.27,44.1,44.2,16142.0,44.1,44.27,44.1,44.2,16142.0
2015-11-17 13:20:00,44.15,44.22,44.09,44.15,24786.0,44.15,44.22,44.09,44.15,24786.0
2015-11-17 13:30:00,44.14,44.16,44.09,44.12,43133.0,44.14,44.16,44.09,44.12,43133.0
2015-11-17 13:40:00,44.11,44.2,44.05,44.19,35735.0,44.11,44.2,44.05,44.19,35735.0
2015-11-17 13:50:00,44.17,44.19,44.05,44.1,72949.0,44.17,44.19,44.05,44.1,72949.0
2015-11-17 14:00:00,44.09,44.18,43.95,44.18,41929.0,44.09,44.18,43.95,44.18,41929.0
2015-11-17 14:10:00,44.18,44.18,44.08,44.15,31518.0,44.18,44.18,44.08,44.15,31518.0
2015-11-17 14:20:00,44.16,44.16,43.88,43.93,55189.0,44.16,44.16,43.88,43.93,55189.0
2015-11-17 14:30:00,43.95,44.08,43.93,44.08,31396.0,43.95,44.08,43.93,44.08,31396.0
2015-11-17 14:40:00,44.07,44.11,43.97,44.1,80918.0,44.07,44.11,43.97,44.1,80918.0
2015-11-17 14:50:00,44.1,44.1,43.9,44.07,17798.0,44.1,44.1,43.9,44.07,17798.0
2015-11-17 15:00:00,44.04,44.1,43.94,44.0,54013.0,44.04,44.1,43.94,44.0,54013.0
2015-11-17 15:10:00,43.98,43.99,43.79,43.88,64246.0,43.98,43.99,43.79,43.88,64246.0
2015-11-17 15:20:00,43.86,44.0,43.76,43.91,95656.0,43.86,44.0,43.76,43.91,95656.0
2015-11-17 15:30:00,43.91,44.06,43.89,43.96,82334.0,43.91,44.06,43.89,43.96,82334.0
2015-11-17 15:40:00,43.95,44.17,43.94,44.12,293542.0,43.95,44.17,43.94,44.12,293542.0
2015-11-17 15:50:00,44.12,44.12,43.9,44.09,228612.0,44.12,44.12,43.9,44.09,228612.0
2015-11-18 09:30:00,44.36,44.54,44.18,44.4,92060.0,44.36,44.54,44.18,44.4,92060.0
2015-11-18 09:40:00,44.46,44.46,44.07,44.32,111960.0,44.46,44.46,44.07,44.32,111960.0
2015-11-18 09:50:00,44.33,44.61,44.17,44.44,115223.0,44.33,44.61,44.17,44.44,115223.0
2015-11-18 10:00:00,44.44,44.66,44.36,44.39,73617.0,44.44,44.66,44.36,44.39,73617.0
2015-11-18 10:10:00,44.42,44.54,44.22,44.48,128373.0,44.42,44.54,44.22,44.48,128373.0
2015-11-18 10:20:00,44.48,44.72,44.48,44.68,127026.0,44.48,44.72,44.48,44.68,127026.0
2015-11-18 10:30:00,44.67,44.76,44.52,44.59,76606.0,44.67,44.76,44.52,44.59,76606.0
2015-11-18 10:40:00,44.59,44.82,44.56,44.8,74416.0,44.59,44.82,44.56,44.8,74416.0
2015-11-18 10:50:00,44.81,44.96,44.72,44.78,65294.0,44.81,44.96,44.72,44.78,65294.0
2015-11-18 11:00:00,44.75,44.82,44.67,44.78,51931.0,44.75,44.82,44.67,44.78,51931.0
2015-11-18 11:10:00,44.78,44.84,44.72,44.76,29051.0,44.78,44.84,44.72,44.76,29051.0
2015-11-18 11:20:00,44.78,44.82,44.68,44.72,78001.0,44.78,44.82,44.68,44.72,78001.0
2015-11-18 11:30:00,44.71,44.89,44.68,44.88,41444.0,44.71,44.89,44.68,44.88,41444.0
2015-11-18 11:40:00,44.89,45.0,44.89,44.97,15463.0,44.89,45.0,44.89,44.97,15463.0
2015-11-18 11:50:00,44.96,44.98,44.78,44.87,36808.0,44.96,44.98,44.78,44.87,36808.0
2015-11-18 12:00:00,44.87,44.87,44.68,44.71,13876.0,44.87,44.87,44.68,44.71,13876.0
2015-11-18 12:10:00,44.71,44.83,44.62,44.83,22625.0,44.71,44.83,44.62,44.83,22625.0
2015-11-18 12:20:00,44.85,44.88,44.69,44.83,11459.0,44.85,44.88,44.69,44.83,11459.0
2015-11-18 12:30:00,44.85,44.89,44.72,44.86,17802.0,44.85,44.89,44.72,44.86,17802.0
2015-11-18 12:40:00,44.86,44.88,44.66,44.73,19234.0,44.86,44.88,44.66,44.73,19234.0
2015-11-18 12:50:00,44.73,44.86,44.72,44.79,26289.0,44.73,44.86,44.72,44.79,26289.0
2015-11-18 13:00:00,44.78,44.8,44.68,44.79,9800.0,44.78,44.8,44.68,44.79,9800.0
2015-11-18 13:10:00,44.8,44.97,44.76,44.97,52590.0,44.8,44.97,44.76,44.97,52590.0
2015-11-18 13:20:00,44.94,45.22,44.92,45.15,56482.0,44.94,45.22,44.92,45.15,56482.0
2015-11-18 13:30:00,45.14,45.17,44.95,45.11,26411.0,45.14,45.17,44.95,45.11,26411.0
2015-11-18 13:40:00,45.1,45.13,44.94,44.94,22322.0,45.1,45.13,44.94,44.94,22322.0
2015-11-18 13:50:00,44.95,45.0,44.83,44.93,34486.0,44.95,45.0,44.83,44.93,34486.0
2015-11-18 14:00:00,44.89,45.16,44.84,45.16,40095.0,44.89,45.16,44.84,45.16,40095.0
2015-11-18 14:10:00,45.13,45.23,45.04,45.1,32693.0,45.13,45.23,45.04,45.1,32693.0
2015-11-18 14:20:00,45.09,45.22,45.05,45.21,35407.0,45.09,45.22,45.05,45.21,35407.0
2015-11-18 14:30:00,45.21,45.25,45.14,45.18,50521.0,45.21,45.25,45.14,45.18,50521.0
2015-11-18 14:40:00,45.2,45.3,45.18,45.25,31534.0,45.2,45.3,45.18,45.25,31534.0
2015-11-18 14:50:00,45.24,45.33,45.22,45.33,31925.0,45.24,45.33,45.22,45.33,31925.0
2015-11-18 15:00:00,45.35,45.41,45.23,45.24,43014.0,45.35,45.41,45.23,45.24,43014.0
2015-11-18 15:10:00,45.25,45.36,45.24,45.36,30300.0,45.25,45.36,45.24,45.36,30300.0
2015-11-18 15:20:00,45.34,45.43,45.28,45.43,35002.0,45.34,45.43,45.28,45.43,35002.0
2015-11-18 15:30:00,45.45,45.57,45.42,45.52,90957.0,45.45,45.57,45.42,45.52,90957.0
2015-11-18 15:40:00,45.53,45.55,45.49,45.54,70146.0,45.53,45.55,45.49,45.54,70146.0
2015-11-18 15:50:00,45.56,45.76,45.53,45.69,239454.0,45.56,45.76,45.53,45.69,239454.0
2015-11-19 09:30:00,45.86,46.17,45.74,45.88,67411.0,45.86,46.17,45.74,45.88,67411.0
2015-11-19 09:40:00,45.91,46.23,45.75,45.92,112648.0,45.91,46.23,45.75,45.92,112648.0
2015-11-19 09:50:00,45.91,45.96,45.8,45.85,38558.0,45.91,45.96,45.8,45.85,38558.0
2015-11-19 10:00:00,45.84,46.15,45.76,46.12,33632.0,45.84,46.15,45.76,46.12,33632.0
2015-11-19 10:10:00,46.14,46.26,46.02,46.08,38029.0,46.14,46.26,46.02,46.08,38029.0
2015-11-19 10:20:00,46.1,46.63,46.06,46.63,54848.0,46.1,46.63,46.06,46.63,54848.0
2015-11-19 10:30:00,46.63,46.63,46.39,46.48,69418.0,46.63,46.63,46.39,46.48,69418.0
2015-11-19 10:40:00,46.48,46.6,46.37,46.6,46031.0,46.48,46.6,46.37,46.6,46031.0
2015-11-19 10:50:00,46.6,47.2,46.54,47.0,371310.0,46.6,47.2,46.54,47.0,371310.0
2015-11-19 11:00:00,47.05,47.65,46.85,47.65,391087.0,47.05,47.65,46.85,47.65,391087.0
2015-11-19 11:10:00,47.64,48.17,47.4,48.17,593109.0,47.64,48.17,47.4,48.17,593109.0
2015-11-19 11:20:00,48.17,49.0,48.12,48.66,657234.0,48.17,49.0,48.12,48.66,657234.0
2015-11-19 11:30:00,48.72,48.72,47.57,47.57,399076.0,48.72,48.72,47.57,47.57,399076.0
2015-11-19 11:40:00,47.59,47.91,47.44,47.52,387267.0,47.59,47.91,47.44,47.52,387267.0
2015-11-19 11:50:00,47.52,47.63,47.22,47.25,224946.0,47.52,47.63,47.22,47.25,224946.0
2015-11-19 12:00:00,47.27,47.5,47.22,47.42,50327.0,47.27,47.5,47.22,47.42,50327.0
2015-11-19 12:10:00,47.42,47.84,47.4,47.64,81042.0,47.42,47.84,47.4,47.64,81042.0
2015-11-19 12:20:00,47.64,47.73,47.47,47.65,58123.0,47.64,47.73,47.47,47.65,58123.0
2015-11-19 12:30:00,47.66,47.97,47.63,47.94,71677.0,47.66,47.97,47.63,47.94,71677.0
2015-11-19 12:40:00,47.93,48.2,47.92,48.06,144764.0,47.93,48.2,47.92,48.06,144764.0
2015-11-19 12:50:00,48.07,48.28,48.06,48.19,105658.0,48.07,48.28,48.06,48.19,105658.0
2015-11-19 13:00:00,48.16,48.19,47.65,47.7,76848.0,48.16,48.19,47.65,47.7,76848.0
2015-11-19 13:10:00,47.7,47.75,47.43,47.52,291647.0,47.7,47.75,47.43,47.52,291647.0
2015-11-19 13:20:00,47.53,47.57,47.51,47.54,38769.0,47.53,47.57,47.51,47.54,38769.0
2015-11-19 13:30:00,47.53,47.58,47.44,47.49,42360.0,47.53,47.58,47.44,47.49,42360.0
2015-11-19 13:40:00,47.51,47.66,47.48,47.57,41159.0,47.51,47.66,47.48,47.57,41159.0
2015-11-19 13:50:00,47.58,47.64,47.52,47.53,43168.0,47.58,47.64,47.52,47.53,43168.0
2015-11-19 14:00:00,47.54,47.55,47.47,47.5,46293.0,47.54,47.55,47.47,47.5,46293.0
2015-11-19 14:10:00,47.48,47.73,47.48,47.62,28695.0,47.48,47.73,47.48,47.62,28695.0
2015-11-19 14:20:00,47.62,47.65,47.3,47.38,110526.0,47.62,47.65,47.3,47.38,110526.0
2015-11-19 14:30:00,47.37,47.42,47.13,47.41,76466.0,47.37,47.42,47.13,47.41,76466.0
2015-11-19 14:40:00,47.35,47.42,47.24,47.29,89057.0,47.35,47.42,47.24,47.29,89057.0
2015-11-19 14:50:00,47.24,47.4,47.22,47.3,41080.0,47.24,47.4,47.22,47.3,41080.0
2015-11-19 15:00:00,47.3,47.41,47.25,47.26,160061.0,47.3,47.41,47.25,47.26,160061.0
2015-11-19 15:10:00,47.26,47.41,47.12,47.18,73434.0,47.26,47.41,47.12,47.18,73434.0
2015-11-19 15:20:00,47.15,47.34,47.15,47.31,94284.0,47.15,47.34,47.15,47.31,94284.0
2015-11-19 15:30:00,47.31,47.34,47.2,47.32,73390.0,47.31,47.34,47.2,47.32,73390.0
2015-11-19 15:40:00,47.33,47.51,47.31,47.5,106589.0,47.33,47.51,47.31,47.5,106589.0
2015-11-19 15:50:00,47.5,47.6,47.32,47.33,193041.0,47.5,47.6,47.32,47.33,193041.0
2015-11-20 09:30:00,47.91,49.25,47.74,49.15,471993.0,47.91,49.25,47.74,49.15,471993.0
2015-11-20 09:40:00,49.14,49.24,48.83,49.18,149073.0,49.14,49.24,48.83,49.18,149073.0
2015-11-20 09:50:00,49.19,49.96,49.19,49.89,371578.0,49.19,49.96,49.19,49.89,371578.0
2015-11-20 10:00:00,49.85,49.94,49.08,49.82,189806.0,49.85,49.94,49.08,49.82,189806.0
2015-11-20 10:10:00,49.82,49.96,49.45,49.95,244759.0,49.82,49.96,49.45,49.95,244759.0
2015-11-20 10:20:00,49.89,51.5,49.84,50.38,604629.0,49.89,51.5,49.84,50.38,604629.0
2015-11-20 10:30:00,50.38,50.78,50.19,50.26,467816.0,50.38,50.78,50.19,50.26,467816.0
2015-11-20 10:40:00,50.25,50.26,49.64,49.69,368811.0,50.25,50.26,49.64,49.69,368811.0
2015-11-20 10:50:00,49.67,49.68,49.13,49.21,122114.0,49.67,49.68,49.13,49.21,122114.0
2015-11-20 11:00:00,49.22,49.35,48.96,49.0,159669.0,49.22,49.35,48.96,49.0,159669.0
2015-11-20 11:10:00,49.0,49.31,48.82,49.21,126562.0,49.0,49.31,48.82,49.21,126562.0
2015-11-20 11:20:00,49.21,49.31,48.87,49.09,203593.0,49.21,49.31,48.87,49.09,203593.0
2015-11-20 11:30:00,49.13,49.34,49.05,49.13,71783.0,49.13,49.34,49.05,49.13,71783.0
2015-11-20 11:40:00,49.09,49.15,48.95,49.09,31530.0,49.09,49.15,48.95,49.09,31530.0
2015-11-20 11:50:00,49.09,49.54,49.06,49.43,82056.0,49.09,49.54,49.06,49.43,82056.0
2015-11-20 12:00:00,49.39,49.41,49.11,49.23,82417.0,49.39,49.41,49.11,49.23,82417.0
2015-11-20 12:10:00,49.22,49.36,49.13,49.36,27900.0,49.22,49.36,49.13,49.36,27900.0
2015-11-20 12:20:00,49.35,49.48,49.25,49.48,82266.0,49.35,49.48,49.25,49.48,82266.0
2015-11-20 12:30:00,49.42,49.5,49.34,49.43,42934.0,49.42,49.5,49.34,49.43,42934.0
2015-11-20 12:40:00,49.44,49.73,49.4,49.54,59068.0,49.44,49.73,49.4,49.54,59068.0
2015-11-20 12:50:00,49.49,49.49,49.37,49.37,22187.0,49.49,49.49,49.37,49.37,22187.0
2015-11-20 13:00:00,49.39,49.41,49.22,49.29,57567.0,49.39,49.41,49.22,49.29,57567.0
2015-11-20 13:10:00,49.28,49.3,49.18,49.29,24879.0,49.28,49.3,49.18,49.29,24879.0
2015-11-20 13:20:00,49.28,49.32,49.2,49.25,16694.0,49.28,49.32,49.2,49.25,16694.0
2015-11-20 13:30:00,49.22,49.24,49.06,49.17,370481.0,49.22,49.24,49.06,49.17,370481.0
2015-11-20 13:40:00,49.17,49.3,49.17,49.29,22498.0,49.17,49.3,49.17,49.29,22498.0
2015-11-20 13:50:00,49.27,49.3,49.15,49.21,17420.0,49.27,49.3,49.15,49.21,17420.0
2015-11-20 14:00:00,49.21,49.46,49.2,49.41,37589.0,49.21,49.46,49.2,49.41,37589.0
2015-11-20 14:10:00,49.44,49.44,49.3,49.4,34107.0,49.44,49.44,49.3,49.4,34107.0
2015-11-20 14:20:00,49.38,49.51,49.34,49.34,42746.0,49.38,49.51,49.34,49.34,42746.0
2015-11-20 14:30:00,49.33,49.45,49.29,49.4,33898.0,49.33,49.45,49.29,49.4,33898.0
2015-11-20 14:40:00,49.4,49.51,49.32,49.39,82760.0,49.4,49.51,49.32,49.39,82760.0
2015-11-20 14:50:00,49.39,49.49,49.29,49.3,68958.0,49.39,49.49,49.29,49.3,68958.0
2015-11-20 15:00:00,49.32,49.38,49.23,49.31,45267.0,49.32,49.38,49.23,49.31,45267.0
2015-11-20 15:10:00,49.31,49.34,49.27,49.32,179944.0,49.31,49.34,49.27,49.32,179944.0
2015-11-20 15:20:00,49.33,49.34,49.22,49.28,44142.0,49.33,49.34,49.22,49.28,44142.0
2015-11-20 15:30:00,49.28,49.35,49.19,49.2,75172.0,49.28,49.35,49.19,49.2,75172.0
2015-11-20 15:40:00,49.21,49.31,49.2,49.28,90370.0,49.21,49.31,49.2,49.28,90370.0
2015-11-20 15:50:00,49.28,49.31,49.23,49.28,242089.0,49.28,49.31,49.23,49.28,242089.0
2015-11-23 09:30:00,49.52,49.59,48.96,49.12,98685.0,49.52,49.59,48.96,49.12,98685.0
2015-11-23 09:40:00,49.12,49.4,49.01,49.16,87578.0,49.12,49.4,49.01,49.16,87578.0
2015-11-23 09:50:00,49.25,49.36,49.0,49.03,172849.0,49.25,49.36,49.0,49.03,172849.0
2015-11-23 10:00:00,49.0,49.66,48.75,49.25,437873.0,49.0,49.66,48.75,49.25,437873.0
2015-11-23 10:10:00,49.25,49.35,48.54,49.04,171315.0,49.25,49.35,48.54,49.04,171315.0
2015-11-23 10:20:00,49.06,49.3,48.92,49.28,73755.0,49.06,49.3,48.92,49.28,73755.0
2015-11-23 10:30:00,49.26,49.59,49.2,49.22,89997.0,49.26,49.59,49.2,49.22,89997.0
2015-11-23 10:40:00,49.22,49.41,49.1,49.38,80336.0,49.22,49.41,49.1,49.38,80336.0
2015-11-23 10:50:00,49.38,49.69,49.38,49.67,84790.0,49.38,49.69,49.38,49.67,84790.0
2015-11-23 11:00:00,49.66,49.87,49.6,49.75,75196.0,49.66,49.87,49.6,49.75,75196.0
2015-11-23 11:10:00,49.73,49.86,49.66,49.79,22753.0,49.73,49.86,49.66,49.79,22753.0
2015-11-23 11:20:00,49.8,50.03,49.71,49.71,47696.0,49.8,50.03,49.71,49.71,47696.0
2015-11-23 11:30:00,49.75,49.99,49.65,49.99,59274.0,49.75,49.99,49.65,49.99,59274.0
2015-11-23 11:40:00,50.0,50.64,50.0,50.59,137269.0,50.0,50.64,50.0,50.59,137269.0
2015-11-23 11:50:00,50.56,51.65,50.53,51.62,316349.0,50.56,51.65,50.53,51.62,316349.0
2015-11-23 12:00:00,51.63,51.66,50.63,51.35,385908.0,51.63,51.66,50.63,51.35,385908.0
2015-11-23 12:10:00,51.38,51.52,51.0,51.25,109512.0,51.38,51.52,51.0,51.25,109512.0
2015-11-23 12:20:00,51.25,51.82,51.17,51.52,122833.0,51.25,51.82,51.17,51.52,122833.0
2015-11-23 12:30:00,51.52,51.53,51.21,51.5,136021.0,51.52,51.53,51.21,51.5,136021.0
2015-11-23 12:40:00,51.49,51.89,51.46,51.68,99477.0,51.49,51.89,51.46,51.68,99477.0
2015-11-23 12:50:00,51.68,52.1,51.54,51.98,130445.0,51.68,52.1,51.54,51.98,130445.0
2015-11-23 13:00:00,51.98,52.25,51.69,51.81,144596.0,51.98,52.25,51.69,51.81,144596.0
2015-11-23 13:10:00,51.81,51.84,51.59,51.7,181801.0,51.81,51.84,51.59,51.7,181801.0
2015-11-23 13:20:00,51.72,51.85,51.6,51.72,42525.0,51.72,51.85,51.6,51.72,42525.0
2015-11-23 13:30:00,51.69,51.89,51.66,51.72,32815.0,51.69,51.89,51.66,51.72,32815.0
2015-11-23 13:40:00,51.71,51.89,51.6,51.87,40928.0,51.71,51.89,51.6,51.87,40928.0
2015-11-23 13:50:00,51.85,51.95,51.68,51.73,74399.0,51.85,51.95,51.68,51.73,74399.0
2015-11-23 14:00:00,51.75,51.98,51.69,51.73,89788.0,51.75,51.98,51.69,51.73,89788.0
2015-11-23 14:10:00,51.73,51.95,51.64,51.81,53135.0,51.73,51.95,51.64,51.81,53135.0
2015-11-23 14:20:00,51.85,51.94,51.68,51.68,59656.0,51.85,51.94,51.68,51.68,59656.0
2015-11-23 14:30:00,51.68,51.99,51.67,51.83,64788.0,51.68,51.99,51.67,51.83,64788.0
2015-11-23 14:40:00,51.87,52.12,51.76,52.1,83889.0,51.87,52.12,51.76,52.1,83889.0
2015-11-23 14:50:00,52.1,52.43,52.07,52.35,131281.0,52.1,52.43,52.07,52.35,131281.0
2015-11-23 15:00:00,52.34,52.78,52.33,52.56,171722.0,52.34,52.78,52.33,52.56,171722.0
2015-11-23 15:10:00,52.56,52.71,52.46,52.7,147252.0,52.56,52.71,52.46,52.7,147252.0
2015-11-23 15:20:00,52.7,52.78,52.49,52.66,141346.0,52.7,52.78,52.49,52.66,141346.0
2015-11-23 15:30:00,52.65,52.91,52.63,52.81,198835.0,52.65,52.91,52.63,52.81,198835.0
2015-11-23 15:40:00,52.81,52.95,52.72,52.91,261511.0,52.81,52.95,52.72,52.91,261511.0
2015-11-23 15:50:00,52.92,52.92,52.73,52.82,417963.0,52.92,52.92,52.73,52.82,417963.0
2015-11-24 09:30:00,51.84,52.7,51.84,52.44,127732.0,51.84,52.7,51.84,52.44,127732.0
2015-11-24 09:40:00,52.44,52.45,51.82,51.87,230864.0,52.44,52.45,51.82,51.87,230864.0
2015-11-24 09:50:00,51.91,52.16,51.44,51.47,398533.0,51.91,52.16,51.44,51.47,398533.0
2015-11-24 10:00:00,51.47,51.82,51.3,51.73,143195.0,51.47,51.82,51.3,51.73,143195.0
2015-11-24 10:10:00,51.73,51.98,51.66,51.77,158540.0,51.73,51.98,51.66,51.77,158540.0
2015-11-24 10:20:00,51.79,52.14,51.74,51.87,96332.0,51.79,52.14,51.74,51.87,96332.0
2015-11-24 10:30:00,51.88,51.88,51.19,51.38,128919.0,51.88,51.88,51.19,51.38,128919.0
2015-11-24 10:40:00,51.38,51.72,51.36,51.7,47924.0,51.38,51.72,51.36,51.7,47924.0
2015-11-24 10:50:00,51.73,51.81,51.47,51.59,57445.0,51.73,51.81,51.47,51.59,57445.0
2015-11-24 11:00:00,51.59,52.1,51.58,52.03,49235.0,51.59,52.1,51.58,52.03,49235.0
2015-11-24 11:10:00,51.98,52.1,51.83,52.1,33637.0,51.98,52.1,51.83,52.1,33637.0
2015-11-24 11:20:00,52.11,52.49,52.08,52.45,43611.0,52.11,52.49,52.08,52.45,43611.0
2015-11-24 11:30:00,52.49,52.59,52.34,52.35,72493.0,52.49,52.59,52.34,52.35,72493.0
2015-11-24 11:40:00,52.34,52.46,52.09,52.17,36223.0,52.34,52.46,52.09,52.17,36223.0
2015-11-24 11:50:00,52.18,52.35,52.09,52.29,30055.0,52.18,52.35,52.09,52.29,30055.0
2015-11-24 12:00:00,52.29,52.44,52.17,52.18,23474.0,52.29,52.44,52.17,52.18,23474.0
2015-11-24 12:10:00,52.21,52.28,52.11,52.16,27206.0,52.21,52.28,52.11,52.16,27206.0
2015-11-24 12:20:00,52.14,52.34,52.14,52.34,15847.0,52.14,52.34,52.14,52.34,15847.0
2015-11-24 12:30:00,52.35,52.59,52.33,52.59,29494.0,52.35,52.59,52.33,52.59,29494.0
2015-11-24 12:40:00,52.59,52.7,52.58,52.69,33799.0,52.59,52.7,52.58,52.69,33799.0
2015-11-24 12:50:00,52.66,52.9,52.6,52.9,138826.0,52.66,52.9,52.6,52.9,138826.0
2015-11-24 13:00:00,52.88,52.93,52.66,52.68,73253.0,52.88,52.93,52.66,52.68,73253.0
2015-11-24 13:10:00,52.72,53.09,52.71,53.0,41321.0,52.72,53.09,52.71,53.0,41321.0
2015-11-24 13:20:00,53.0,53.1,52.98,53.01,29202.0,53.0,53.1,52.98,53.01,29202.0
2015-11-24 13:30:00,53.01,53.2,53.01,53.18,59707.0,53.01,53.2,53.01,53.18,59707.0
2015-11-24 13:40:00,53.2,53.23,53.14,53.17,18569.0,53.2,53.23,53.14,53.17,18569.0
2015-11-24 13:50:00,53.18,53.22,53.12,53.14,86187.0,53.18,53.22,53.12,53.14,86187.0
2015-11-24 14:00:00,53.15,53.31,53.11,53.25,33546.0,53.15,53.31,53.11,53.25,33546.0
2015-11-24 14:10:00,53.27,53.27,53.1,53.11,72506.0,53.27,53.27,53.1,53.11,72506.0
2015-11-24 14:20:00,53.13,53.13,52.81,52.81,69780.0,53.13,53.13,52.81,52.81,69780.0
2015-11-24 14:30:00,52.82,52.98,52.76,52.98,37719.0,52.82,52.98,52.76,52.98,37719.0
2015-11-24 14:40:00,52.98,53.05,52.8,52.84,42580.0,52.98,53.05,52.8,52.84,42580.0
2015-11-24 14:50:00,52.84,52.95,52.81,52.89,30193.0,52.84,52.95,52.81,52.89,30193.0
2015-11-24 15:00:00,52.89,52.93,52.81,52.91,31508.0,52.89,52.93,52.81,52.91,31508.0
2015-11-24 15:10:00,52.9,53.06,52.83,52.83,95516.0,52.9,53.06,52.83,52.83,95516.0
2015-11-24 15:20:00,52.83,52.9,52.76,52.83,30410.0,52.83,52.9,52.76,52.83,30410.0
2015-11-24 15:30:00,52.82,52.98,52.8,52.82,43664.0,52.82,52.98,52.8,52.82,43664.0
2015-11-24 15:40:00,52.82,52.87,52.6,52.63,76351.0,52.82,52.87,52.6,52.63,76351.0
2015-11-24 15:50:00,52.64,52.74,52.53,52.73,264082.0,52.64,52.74,52.53,52.73,264082.0
2015-11-25 09:30:00,53.09,53.45,52.57,52.57,202968.0,53.09,53.45,52.57,52.57,202968.0
2015-11-25 09:40:00,52.57,53.05,51.97,52.85,67459.0,52.57,53.05,51.97,52.85,67459.0
2015-11-25 09:50:00,52.78,53.04,52.69,52.98,34092.0,52.78,53.04,52.69,52.98,34092.0
2015-11-25 10:00:00,52.98,53.32,52.84,53.08,74880.0,52.98,53.32,52.84,53.08,74880.0
2015-11-25 10:10:00,53.12,53.2,52.9,53.07,57542.0,53.12,53.2,52.9,53.07,57542.0
2015-11-25 10:20:00,53.07,53.44,53.05,53.32,37969.0,53.07,53.44,53.05,53.32,37969.0
2015-11-25 10:30:00,53.3,53.72,53.3,53.51,58131.0,53.3,53.72,53.3,53.51,58131.0
2015-11-25 10:40:00,53.55,53.55,53.28,53.31,55341.0,53.55,53.55,53.28,53.31,55341.0
2015-11-25 10:50:00,53.27,53.49,53.21,53.33,32759.0,53.27,53.49,53.21,53.33,32759.0
2015-11-25 11:00:00,53.39,53.48,53.01,53.01,60267.0,53.39,53.48,53.01,53.01,60267.0
2015-11-25 11:10:00,53.02,53.25,52.82,53.22,57428.0,53.02,53.25,52.82,53.22,57428.0
2015-11-25 11:20:00,53.23,53.42,53.17,53.2,32284.0,53.23,53.42,53.17,53.2,32284.0
2015-11-25 11:30:00,53.19,53.4,53.18,53.31,22035.0,53.19,53.4,53.18,53.31,22035.0
2015-11-25 11:40:00,53.29,53.29,53.13,53.13,13757.0,53.29,53.29,53.13,53.13,13757.0
2015-11-25 11:50:00,53.15,53.25,53.13,53.16,14072.0,53.15,53.25,53.13,53.16,14072.0
2015-11-25 12:00:00,53.14,53.33,53.13,53.33,10861.0,53.14,53.33,53.13,53.33,10861.0
2015-11-25 12:10:00,53.31,53.33,53.19,53.22,33460.0,53.31,53.33,53.19,53.22,33460.0
2015-11-25 12:20:00,53.18,53.23,53.02,53.03,70088.0,53.18,53.23,53.02,53.03,70088.0
2015-11-25 12:30:00,53.04,53.12,53.0,53.04,29798.0,53.04,53.12,53.0,53.04,29798.0
2015-11-25 12:40:00,53.01,53.13,52.99,53.06,13182.0,53.01,53.13,52.99,53.06,13182.0
2015-11-25 12:50:00,53.06,53.11,53.02,53.09,9081.0,53.06,53.11,53.02,53.09,9081.0
2015-11-25 13:00:00,53.07,53.17,53.05,53.14,237277.0,53.07,53.17,53.05,53.14,237277.0
2015-11-25 13:10:00,53.13,53.21,53.03,53.1,48906.0,53.13,53.21,53.03,53.1,48906.0
2015-11-25 13:20:00,53.09,53.19,53.0,53.19,11536.0,53.09,53.19,53.0,53.19,11536.0
2015-11-25 13:30:00,53.2,53.22,53.11,53.16,8080.0,53.2,53.22,53.11,53.16,8080.0
2015-11-25 13:40:00,53.18,53.24,53.1,53.22,23957.0,53.18,53.24,53.1,53.22,23957.0
2015-11-25 13:50:00,53.24,53.25,53.13,53.23,14760.0,53.24,53.25,53.13,53.23,14760.0
2015-11-25 14:00:00,53.25,53.3,53.22,53.26,17103.0,53.25,53.3,53.22,53.26,17103.0
2015-11-25 14:10:00,53.28,53.28,53.19,53.25,14417.0,53.28,53.28,53.19,53.25,14417.0
2015-11-25 14:20:00,53.25,53.28,53.19,53.26,23270.0,53.25,53.28,53.19,53.26,23270.0
2015-11-25 14:30:00,53.25,53.25,53.12,53.23,15056.0,53.25,53.25,53.12,53.23,15056.0
2015-11-25 14:40:00,53.23,53.23,53.11,53.17,26970.0,53.23,53.23,53.11,53.17,26970.0
2015-11-25 14:50:00,53.17,53.18,53.04,53.07,25489.0,53.17,53.18,53.04,53.07,25489.0
2015-11-25 15:00:00,53.1,53.15,52.98,53.06,26870.0,53.1,53.15,52.98,53.06,26870.0
2015-11-25 15:10:00,53.06,53.09,53.0,53.0,36213.0,53.06,53.09,53.0,53.0,36213.0
2015-11-25 15:20:00,53.02,53.06,52.94,52.98,38997.0,53.02,53.06,52.94,52.98,38997.0
2015-11-25 15:30:00,53.0,53.04,52.96,53.0,38638.0,53.0,53.04,52.96,53.0,38638.0
2015-11-25 15:40:00,53.0,53.01,52.94,52.96,72217.0,53.0,53.01,52.94,52.96,72217.0
2015-11-25 15:50:00,52.97,52.98,52.89,52.94,126218.0,52.97,52.98,52.89,52.94,126218.0
2015-11-27 09:30:00,52.85,52.88,52.11,52.49,124100.0,52.85,52.88,52.11,52.49,124100.0
2015-11-27 09:40:00,52.52,52.61,52.16,52.23,40462.0,52.52,52.61,52.16,52.23,40462.0
2015-11-27 09:50:00,52.25,52.48,52.17,52.3,34425.0,52.25,52.48,52.17,52.3,34425.0
2015-11-27 10:00:00,52.31,52.39,51.76,52.07,96698.0,52.31,52.39,51.76,52.07,96698.0
2015-11-27 10:10:00,52.02,52.26,51.93,52.26,27020.0,52.02,52.26,51.93,52.26,27020.0
2015-11-27 10:20:00,52.25,52.36,52.09,52.26,49735.0,52.25,52.36,52.09,52.26,49735.0
2015-11-27 10:30:00,52.27,52.4,52.13,52.26,40841.0,52.27,52.4,52.13,52.26,40841.0
2015-11-27 10:40:00,52.23,52.36,52.15,52.22,15984.0,52.23,52.36,52.15,52.22,15984.0
2015-11-27 10:50:00,52.19,52.25,52.01,52.06,23942.0,52.19,52.25,52.01,52.06,23942.0
2015-11-27 11:00:00,52.17,52.36,52.12,52.32,16796.0,52.17,52.36,52.12,52.32,16796.0
2015-11-27 11:10:00,52.37,52.47,52.25,52.47,12551.0,52.37,52.47,52.25,52.47,12551.0
2015-11-27 11:20:00,52.46,52.54,52.37,52.48,14529.0,52.46,52.54,52.37,52.48,14529.0
2015-11-27 11:30:00,52.47,52.52,52.39,52.47,10584.0,52.47,52.52,52.39,52.47,10584.0
2015-11-27 11:40:00,52.47,52.49,52.35,52.37,13545.0,52.47,52.49,52.35,52.37,13545.0
2015-11-27 11:50:00,52.39,52.55,52.32,52.52,44723.0,52.39,52.55,52.32,52.52,44723.0
2015-11-27 12:00:00,52.52,52.61,52.45,52.55,15587.0,52.52,52.61,52.45,52.55,15587.0
2015-11-27 12:10:00,52.53,52.64,52.47,52.64,12342.0,52.53,52.64,52.47,52.64,12342.0
2015-11-27 12:20:00,52.63,52.67,52.55,52.65,12216.0,52.63,52.67,52.55,52.65,12216.0
2015-11-27 12:30:00,52.64,52.65,52.47,52.47,6726.0,52.64,52.65,52.47,52.47,6726.0
2015-11-27 12:40:00,52.45,52.54,52.45,52.52,15731.0,52.45,52.54,52.45,52.52,15731.0
2015-11-27 12:50:00,52.53,52.59,52.47,52.5,41644.0,52.53,52.59,52.47,52.5,41644.0
2015-11-30 09:30:00,49.28,49.8,48.8,49.35,636552.0,49.28,49.8,48.8,49.35,636552.0
2015-11-30 09:40:00,49.36,49.41,48.92,49.23,350871.0,49.36,49.41,48.92,49.23,350871.0
2015-11-30 09:50:00,49.23,49.5,48.96,49.17,283564.0,49.23,49.5,48.96,49.17,283564.0
2015-11-30 10:00:00,49.17,49.5,49.1,49.44,311952.0,49.17,49.5,49.1,49.44,311952.0
2015-11-30 10:10:00,49.44,49.49,49.14,49.42,107058.0,49.44,49.49,49.14,49.42,107058.0
2015-11-30 10:20:00,49.45,49.55,49.22,49.5,545357.0,49.45,49.55,49.22,49.5,545357.0
2015-11-30 10:30:00,49.5,49.63,49.14,49.33,404567.0,49.5,49.63,49.14,49.33,404567.0
2015-11-30 10:40:00,49.31,49.45,49.22,49.37,107744.0,49.31,49.45,49.22,49.37,107744.0
2015-11-30 10:50:00,49.38,49.71,49.33,49.55,124592.0,49.38,49.71,49.33,49.55,124592.0
2015-11-30 11:00:00,49.53,50.0,49.46,49.94,207862.0,49.53,50.0,49.46,49.94,207862.0
2015-11-30 11:10:00,49.93,49.93,49.55,49.58,135620.0,49.93,49.93,49.55,49.58,135620.0
2015-11-30 11:20:00,49.6,49.69,49.38,49.4,70506.0,49.6,49.69,49.38,49.4,70506.0
2015-11-30 11:30:00,49.38,49.47,49.31,49.43,78464.0,49.38,49.47,49.31,49.43,78464.0
2015-11-30 11:40:00,49.47,49.74,49.44,49.57,110862.0,49.47,49.74,49.44,49.57,110862.0
2015-11-30 11:50:00,49.58,49.64,49.42,49.46,60028.0,49.58,49.64,49.42,49.46,60028.0
2015-11-30 12:00:00,49.45,49.54,49.33,49.54,99199.0,49.45,49.54,49.33,49.54,99199.0
2015-11-30 12:10:00,49.52,49.7,49.52,49.65,161204.0,49.52,49.7,49.52,49.65,161204.0
2015-11-30 12:20:00,49.66,49.73,49.55,49.56,76347.0,49.66,49.73,49.55,49.56,76347.0
2015-11-30 12:30:00,49.55,49.56,49.35,49.45,92272.0,49.55,49.56,49.35,49.45,92272.0
2015-11-30 12:40:00,49.45,49.49,48.93,49.17,475964.0,49.45,49.49,48.93,49.17,475964.0
2015-11-30 12:50:00,49.15,49.15,48.97,49.02,103490.0,49.15,49.15,48.97,49.02,103490.0
2015-11-30 13:00:00,49.01,49.01,48.7,48.74,153582.0,49.01,49.01,48.7,48.74,153582.0
2015-11-30 13:10:00,48.75,49.15,48.55,48.92,204706.0,48.75,49.15,48.55,48.92,204706.0
2015-11-30 13:20:00,48.91,49.0,48.75,48.89,99700.0,48.91,49.0,48.75,48.89,99700.0
2015-11-30 13:30:00,48.89,48.98,48.8,48.84,88720.0,48.89,48.98,48.8,48.84,88720.0
2015-11-30 13:40:00,48.82,48.85,48.56,48.59,105564.0,48.82,48.85,48.56,48.59,105564.0
2015-11-30 13:50:00,48.6,48.69,48.44,48.58,108240.0,48.6,48.69,48.44,48.58,108240.0
2015-11-30 14:00:00,48.58,48.58,48.32,48.33,127183.0,48.58,48.58,48.32,48.33,127183.0
2015-11-30 14:10:00,48.33,48.44,48.26,48.33,134630.0,48.33,48.44,48.26,48.33,134630.0
2015-11-30 14:20:00,48.32,48.38,48.28,48.29,58323.0,48.32,48.38,48.28,48.29,58323.0
2015-11-30 14:30:00,48.29,48.36,48.1,48.24,143820.0,48.29,48.36,48.1,48.24,143820.0
2015-11-30 14:40:00,48.22,48.37,48.19,48.21,127431.0,48.22,48.37,48.19,48.21,127431.0
2015-11-30 14:50:00,48.21,48.22,48.02,48.12,129361.0,48.21,48.22,48.02,48.12,129361.0
2015-11-30 15:00:00,48.12,48.26,47.92,47.93,213171.0,48.12,48.26,47.92,47.93,213171.0
2015-11-30 15:10:00,47.94,47.96,47.7,47.8,286461.0,47.94,47.96,47.7,47.8,286461.0
2015-11-30 15:20:00,47.8,48.05,47.76,47.77,215410.0,47.8,48.05,47.76,47.77,215410.0
2015-11-30 15:30:00,47.77,47.97,47.67,47.7,200444.0,47.77,47.97,47.67,47.7,200444.0
2015-11-30 15:40:00,47.71,47.79,47.54,47.6,207285.0,47.71,47.79,47.54,47.6,207285.0
2015-11-30 15:50:00,47.77,47.92,47.6,47.8,439610.0,47.77,47.92,47.6,47.8,439610.0
2015-12-01 09:30:00,48.84,49.2,48.18,48.67,337494.0,48.84,49.2,48.18,48.67,337494.0
2015-12-01 09:40:00,48.67,48.97,48.66,48.7,115315.0,48.67,48.97,48.66,48.7,115315.0
2015-12-01 09:50:00,48.76,48.8,48.37,48.49,209109.0,48.76,48.8,48.37,48.49,209109.0
2015-12-01 10:00:00,48.51,48.57,48.07,48.25,111720.0,48.51,48.57,48.07,48.25,111720.0
2015-12-01 10:10:00,48.24,48.27,47.8,47.8,138703.0,48.24,48.27,47.8,47.8,138703.0
2015-12-01 10:20:00,47.79,48.15,47.75,48.07,95285.0,47.79,48.15,47.75,48.07,95285.0
2015-12-01 10:30:00,48.03,48.32,48.03,48.28,50711.0,48.03,48.32,48.03,48.28,50711.0
2015-12-01 10:40:00,48.29,48.47,48.28,48.42,76874.0,48.29,48.47,48.28,48.42,76874.0
2015-12-01 10:50:00,48.45,48.62,48.38,48.54,56456.0,48.45,48.62,48.38,48.54,56456.0
2015-12-01 11:00:00,48.55,48.7,48.49,48.49,67579.0,48.55,48.7,48.49,48.49,67579.0
2015-12-01 11:10:00,48.49,48.56,48.38,48.48,89619.0,48.49,48.56,48.38,48.48,89619.0
2015-12-01 11:20:00,48.49,48.65,48.42,48.49,89923.0,48.49,48.65,48.42,48.49,89923.0
2015-12-01 11:30:00,48.49,48.5,48.35,48.36,117829.0,48.49,48.5,48.35,48.36,117829.0
2015-12-01 11:40:00,48.36,48.49,48.29,48.45,140129.0,48.36,48.49,48.29,48.45,140129.0
2015-12-01 11:50:00,48.47,48.86,48.4,48.79,166244.0,48.47,48.86,48.4,48.79,166244.0
2015-12-01 12:00:00,48.79,48.83,48.57,48.57,46989.0,48.79,48.83,48.57,48.57,46989.0
2015-12-01 12:10:00,48.57,48.71,48.55,48.58,81381.0,48.57,48.71,48.55,48.58,81381.0
2015-12-01 12:20:00,48.55,48.65,48.49,48.55,132020.0,48.55,48.65,48.49,48.55,132020.0
2015-12-01 12:30:00,48.58,48.72,48.56,48.56,65059.0,48.58,48.72,48.56,48.56,65059.0
2015-12-01 12:40:00,48.55,48.63,48.36,48.36,85762.0,48.55,48.63,48.36,48.36,85762.0
2015-12-01 12:50:00,48.36,48.45,48.27,48.33,45008.0,48.36,48.45,48.27,48.33,45008.0
2015-12-01 13:00:00,48.32,48.42,48.26,48.3,54642.0,48.32,48.42,48.26,48.3,54642.0
2015-12-01 13:10:00,48.31,48.31,48.12,48.12,42014.0,48.31,48.31,48.12,48.12,42014.0
2015-12-01 13:20:00,48.13,48.21,48.02,48.11,46392.0,48.13,48.21,48.02,48.11,46392.0
2015-12-01 13:30:00,48.11,48.26,48.04,48.26,29224.0,48.11,48.26,48.04,48.26,29224.0
2015-12-01 13:40:00,48.25,48.33,48.01,48.05,51452.0,48.25,48.33,48.01,48.05,51452.0
2015-12-01 13:50:00,48.06,48.18,48.0,48.03,46663.0,48.06,48.18,48.0,48.03,46663.0
2015-12-01 14:00:00,48.04,48.22,48.04,48.19,46357.0,48.04,48.22,48.04,48.19,46357.0
2015-12-01 14:10:00,48.18,48.19,48.05,48.06,48580.0,48.18,48.19,48.05,48.06,48580.0
2015-12-01 14:20:00,48.06,48.14,48.0,48.04,81444.0,48.06,48.14,48.0,48.04,81444.0
2015-12-01 14:30:00,48.06,48.32,48.04,48.31,79274.0,48.06,48.32,48.04,48.31,79274.0
2015-12-01 14:40:00,48.31,48.58,48.25,48.54,56336.0,48.31,48.58,48.25,48.54,56336.0
2015-12-01 14:50:00,48.54,48.63,48.52,48.62,40978.0,48.54,48.63,48.52,48.62,40978.0
2015-12-01 15:00:00,48.62,48.81,48.62,48.74,75903.0,48.62,48.81,48.62,48.74,75903.0
2015-12-01 15:10:00,48.74,48.94,48.7,48.86,78396.0,48.74,48.94,48.7,48.86,78396.0
2015-12-01 15:20:00,48.85,49.04,48.77,48.98,97479.0,48.85,49.04,48.77,48.98,97479.0
2015-12-01 15:30:00,48.97,49.0,48.89,48.99,80399.0,48.97,49.0,48.89,48.99,80399.0
2015-12-01 15:40:00,48.98,49.03,48.93,48.97,340706.0,48.98,49.03,48.93,48.97,340706.0
2015-12-01 15:50:00,48.94,49.14,48.94,49.06,289646.0,48.94,49.14,48.94,49.06,289646.0
2015-12-02 09:30:00,48.92,49.39,48.58,49.26,55345.0,48.92,49.39,48.58,49.26,55345.0
2015-12-02 09:40:00,49.26,49.38,48.95,48.95,106031.0,49.26,49.38,48.95,48.95,106031.0
2015-12-02 09:50:00,48.95,49.28,48.8,49.21,125427.0,48.95,49.28,48.8,49.21,125427.0
2015-12-02 10:00:00,49.22,49.53,49.04,49.38,80340.0,49.22,49.53,49.04,49.38,80340.0
2015-12-02 10:10:00,49.37,49.38,49.09,49.17,32053.0,49.37,49.38,49.09,49.17,32053.0
2015-12-02 10:20:00,49.17,49.17,48.75,48.76,34581.0,49.17,49.17,48.75,48.76,34581.0
2015-12-02 10:30:00,48.74,48.92,48.72,48.79,41869.0,48.74,48.92,48.72,48.79,41869.0
2015-12-02 10:40:00,48.81,48.94,48.8,48.82,24250.0,48.81,48.94,48.8,48.82,24250.0
2015-12-02 10:50:00,48.83,48.93,48.74,48.77,129180.0,48.83,48.93,48.74,48.77,129180.0
2015-12-02 11:00:00,48.77,48.85,48.65,48.77,127536.0,48.77,48.85,48.65,48.77,127536.0
2015-12-02 11:10:00,48.8,48.84,48.7,48.74,24746.0,48.8,48.84,48.7,48.74,24746.0
2015-12-02 11:20:00,48.74,48.84,48.71,48.72,34945.0,48.74,48.84,48.71,48.72,34945.0
2015-12-02 11:30:00,48.73,48.79,48.66,48.76,33387.0,48.73,48.79,48.66,48.76,33387.0
2015-12-02 11:40:00,48.77,48.82,48.73,48.8,14230.0,48.77,48.82,48.73,48.8,14230.0
2015-12-02 11:50:00,48.77,49.11,48.7,49.07,63848.0,48.77,49.11,48.7,49.07,63848.0
2015-12-02 12:00:00,49.07,49.07,48.86,48.94,14566.0,49.07,49.07,48.86,48.94,14566.0
2015-12-02 12:10:00,48.94,48.97,48.9,48.94,23931.0,48.94,48.97,48.9,48.94,23931.0
2015-12-02 12:20:00,48.95,48.96,48.8,48.93,9937.0,48.95,48.96,48.8,48.93,9937.0
2015-12-02 12:30:00,48.92,48.98,48.85,48.95,12003.0,48.92,48.98,48.85,48.95,12003.0
2015-12-02 12:40:00,48.95,48.95,48.79,48.81,12122.0,48.95,48.95,48.79,48.81,12122.0
2015-12-02 12:50:00,48.83,48.95,48.82,48.89,7653.0,48.83,48.95,48.82,48.89,7653.0
2015-12-02 13:00:00,48.88,48.95,48.85,48.92,13854.0,48.88,48.95,48.85,48.92,13854.0
2015-12-02 13:10:00,48.93,49.06,48.88,48.96,20602.0,48.93,49.06,48.88,48.96,20602.0
2015-12-02 13:20:00,48.96,49.11,48.91,49.0,20685.0,48.96,49.11,48.91,49.0,20685.0
2015-12-02 13:30:00,49.01,49.11,48.93,49.01,22031.0,49.01,49.11,48.93,49.01,22031.0
2015-12-02 13:40:00,49.02,49.17,49.02,49.16,22857.0,49.02,49.17,49.02,49.16,22857.0
2015-12-02 13:50:00,49.16,49.17,49.03,49.06,15803.0,49.16,49.17,49.03,49.06,15803.0
2015-12-02 14:00:00,49.07,49.13,49.03,49.08,46669.0,49.07,49.13,49.03,49.08,46669.0
2015-12-02 14:10:00,49.08,49.08,48.93,48.99,17171.0,49.08,49.08,48.93,48.99,17171.0
2015-12-02 14:20:00,49.0,49.03,48.89,48.96,29686.0,49.0,49.03,48.89,48.96,29686.0
2015-12-02 14:30:00,48.95,48.96,48.83,48.88,63311.0,48.95,48.96,48.83,48.88,63311.0
2015-12-02 14:40:00,48.88,48.89,48.71,48.75,63295.0,48.88,48.89,48.71,48.75,63295.0
2015-12-02 14:50:00,48.75,48.78,48.55,48.68,90950.0,48.75,48.78,48.55,48.68,90950.0
2015-12-02 15:00:00,48.68,48.75,48.63,48.66,54129.0,48.68,48.75,48.63,48.66,54129.0
2015-12-02 15:10:00,48.64,48.99,48.64,48.94,81472.0,48.64,48.99,48.64,48.94,81472.0
2015-12-02 15:20:00,48.95,49.01,48.88,48.9,55287.0,48.95,49.01,48.88,48.9,55287.0
2015-12-02 15:30:00,48.9,48.97,48.86,48.97,105088.0,48.9,48.97,48.86,48.97,105088.0
2015-12-02 15:40:00,48.97,49.0,48.87,48.99,111113.0,48.97,49.0,48.87,48.99,111113.0
2015-12-02 15:50:00,48.98,49.06,48.95,49.0,219856.0,48.98,49.06,48.95,49.0,219856.0
2015-12-03 09:30:00,49.42,49.7,49.18,49.33,116473.0,49.42,49.7,49.18,49.33,116473.0
2015-12-03 09:40:00,49.31,49.59,49.14,49.41,201015.0,49.31,49.59,49.14,49.41,201015.0
2015-12-03 09:50:00,49.43,49.58,49.29,49.31,60267.0,49.43,49.58,49.29,49.31,60267.0
2015-12-03 10:00:00,49.34,49.36,49.16,49.2,135235.0,49.34,49.36,49.16,49.2,135235.0
2015-12-03 10:10:00,49.22,49.47,49.19,49.4,125210.0,49.22,49.47,49.19,49.4,125210.0
2015-12-03 10:20:00,49.35,49.43,49.23,49.43,134107.0,49.35,49.43,49.23,49.43,134107.0
2015-12-03 10:30:00,49.45,49.59,49.35,49.45,65702.0,49.45,49.59,49.35,49.45,65702.0
2015-12-03 10:40:00,49.41,49.58,49.36,49.57,75930.0,49.41,49.58,49.36,49.57,75930.0
2015-12-03 10:50:00,49.52,49.52,49.32,49.35,75616.0,49.52,49.52,49.32,49.35,75616.0
2015-12-03 11:00:00,49.34,49.41,49.23,49.38,137916.0,49.34,49.41,49.23,49.38,137916.0
2015-12-03 11:10:00,49.37,49.46,49.25,49.3,31964.0,49.37,49.46,49.25,49.3,31964.0
2015-12-03 11:20:00,49.3,49.33,49.18,49.29,85515.0,49.3,49.33,49.18,49.29,85515.0
2015-12-03 11:30:00,49.27,49.35,49.21,49.33,90026.0,49.27,49.35,49.21,49.33,90026.0
2015-12-03 11:40:00,49.33,49.36,49.24,49.31,61771.0,49.33,49.36,49.24,49.31,61771.0
2015-12-03 11:50:00,49.34,49.43,49.28,49.41,43666.0,49.34,49.43,49.28,49.41,43666.0
2015-12-03 12:00:00,49.4,49.44,49.31,49.39,77140.0,49.4,49.44,49.31,49.39,77140.0
2015-12-03 12:10:00,49.4,49.44,49.35,49.4,42197.0,49.4,49.44,49.35,49.4,42197.0
2015-12-03 12:20:00,49.37,49.41,49.31,49.39,86586.0,49.37,49.41,49.31,49.39,86586.0
2015-12-03 12:30:00,49.39,49.39,49.3,49.36,70264.0,49.39,49.39,49.3,49.36,70264.0
2015-12-03 12:40:00,49.36,49.43,49.32,49.39,39581.0,49.36,49.43,49.32,49.39,39581.0
2015-12-03 12:50:00,49.39,49.42,49.34,49.38,35660.0,49.39,49.42,49.34,49.38,35660.0
2015-12-03 13:00:00,49.37,49.38,49.24,49.3,128027.0,49.37,49.38,49.24,49.3,128027.0
2015-12-03 13:10:00,49.31,49.4,49.3,49.4,62480.0,49.31,49.4,49.3,49.4,62480.0
2015-12-03 13:20:00,49.4,49.41,49.35,49.4,44378.0,49.4,49.41,49.35,49.4,44378.0
2015-12-03 13:30:00,49.4,49.4,49.29,49.35,55130.0,49.4,49.4,49.29,49.35,55130.0
2015-12-03 13:40:00,49.35,49.35,49.25,49.25,68435.0,49.35,49.35,49.25,49.25,68435.0
2015-12-03 13:50:00,49.23,49.29,49.15,49.21,122205.0,49.23,49.29,49.15,49.21,122205.0
2015-12-03 14:00:00,49.2,49.29,49.07,49.09,103298.0,49.2,49.29,49.07,49.09,103298.0
2015-12-03 14:10:00,49.07,49.26,49.07,49.23,29183.0,49.07,49.26,49.07,49.23,29183.0
2015-12-03 14:20:00,49.22,49.31,48.84,48.9,78851.0,49.22,49.31,48.84,48.9,78851.0
2015-12-03 14:30:00,48.92,48.92,48.73,48.85,31489.0,48.92,48.92,48.73,48.85,31489.0
2015-12-03 14:40:00,48.85,48.85,48.63,48.79,43662.0,48.85,48.85,48.63,48.79,43662.0
2015-12-03 14:50:00,48.81,48.95,48.74,48.93,39595.0,48.81,48.95,48.74,48.93,39595.0
2015-12-03 15:00:00,48.95,49.04,48.9,48.93,29495.0,48.95,49.04,48.9,48.93,29495.0
2015-12-03 15:10:00,48.94,49.03,48.88,48.96,42613.0,48.94,49.03,48.88,48.96,42613.0
2015-12-03 15:20:00,48.95,49.16,48.89,49.0,93514.0,48.95,49.16,48.89,49.0,93514.0
2015-12-03 15:30:00,49.01,49.28,48.85,49.24,35762.0,49.01,49.28,48.85,49.24,35762.0
2015-12-03 15:40:00,49.21,49.21,48.97,49.08,38478.0,49.21,49.21,48.97,49.08,38478.0
2015-12-03 15:50:00,49.07,49.16,48.95,49.13,82987.0,49.07,49.16,48.95,49.13,82987.0
2015-12-04 09:30:00,49.0,49.31,46.78,47.26,335016.0,49.0,49.31,46.78,47.26,335016.0
2015-12-04 09:40:00,47.26,48.49,47.26,48.45,253706.0,47.26,48.49,47.26,48.45,253706.0
2015-12-04 09:50:00,48.46,48.49,47.74,47.76,150034.0,48.46,48.49,47.74,47.76,150034.0
2015-12-04 10:00:00,47.75,47.98,47.65,47.87,122319.0,47.75,47.98,47.65,47.87,122319.0
2015-12-04 10:10:00,47.86,47.9,47.36,47.64,180610.0,47.86,47.9,47.36,47.64,180610.0
2015-12-04 10:20:00,47.66,48.15,47.53,47.93,189887.0,47.66,48.15,47.53,47.93,189887.0
2015-12-04 10:30:00,47.94,48.36,47.87,48.34,71661.0,47.94,48.36,47.87,48.34,71661.0
2015-12-04 10:40:00,48.32,48.4,48.09,48.28,45607.0,48.32,48.4,48.09,48.28,45607.0
2015-12-04 10:50:00,48.27,48.44,48.21,48.36,104637.0,48.27,48.44,48.21,48.36,104637.0
2015-12-04 11:00:00,48.36,48.85,48.25,48.79,206500.0,48.36,48.85,48.25,48.79,206500.0
2015-12-04 11:10:00,48.8,48.91,48.61,48.87,78912.0,48.8,48.91,48.61,48.87,78912.0
2015-12-04 11:20:00,48.88,49.05,48.85,48.86,76560.0,48.88,49.05,48.85,48.86,76560.0
2015-12-04 11:30:00,48.88,48.89,48.68,48.75,48791.0,48.88,48.89,48.68,48.75,48791.0
2015-12-04 11:40:00,48.74,48.75,48.5,48.52,78102.0,48.74,48.75,48.5,48.52,78102.0
2015-12-04 11:50:00,48.51,48.61,48.38,48.5,40010.0,48.51,48.61,48.38,48.5,40010.0
2015-12-04 12:00:00,48.52,48.72,48.5,48.68,30911.0,48.52,48.72,48.5,48.68,30911.0
2015-12-04 12:10:00,48.7,48.94,48.69,48.82,36110.0,48.7,48.94,48.69,48.82,36110.0
2015-12-04 12:20:00,48.82,49.06,48.78,48.8,37315.0,48.82,49.06,48.78,48.8,37315.0
2015-12-04 12:30:00,48.8,48.98,48.8,48.88,19025.0,48.8,48.98,48.8,48.88,19025.0
2015-12-04 12:40:00,48.92,48.93,48.7,48.71,43297.0,48.92,48.93,48.7,48.71,43297.0
2015-12-04 12:50:00,48.71,48.76,48.59,48.67,47994.0,48.71,48.76,48.59,48.67,47994.0
2015-12-04 13:00:00,48.67,48.95,48.67,48.89,33394.0,48.67,48.95,48.67,48.89,33394.0
2015-12-04 13:10:00,48.92,48.99,48.81,48.87,25057.0,48.92,48.99,48.81,48.87,25057.0
2015-12-04 13:20:00,48.88,48.92,48.77,48.78,39986.0,48.88,48.92,48.77,48.78,39986.0
2015-12-04 13:30:00,48.82,48.9,48.7,48.79,38999.0,48.82,48.9,48.7,48.79,38999.0
2015-12-04 13:40:00,48.79,48.89,48.67,48.88,21264.0,48.79,48.89,48.67,48.88,21264.0
2015-12-04 13:50:00,48.86,48.98,48.85,48.98,42717.0,48.86,48.98,48.85,48.98,42717.0
2015-12-04 14:00:00,48.99,49.02,48.91,49.0,42250.0,48.99,49.02,48.91,49.0,42250.0
2015-12-04 14:10:00,48.99,49.01,48.9,48.96,27302.0,48.99,49.01,48.9,48.96,27302.0
2015-12-04 14:20:00,48.93,49.05,48.83,48.97,34811.0,48.93,49.05,48.83,48.97,34811.0
2015-12-04 14:30:00,48.96,48.99,48.77,48.94,31311.0,48.96,48.99,48.77,48.94,31311.0
2015-12-04 14:40:00,48.96,49.17,48.91,49.16,54884.0,48.96,49.17,48.91,49.16,54884.0
2015-12-04 14:50:00,49.16,49.16,48.94,49.09,47360.0,49.16,49.16,48.94,49.09,47360.0
2015-12-04 15:00:00,49.09,49.13,49.05,49.09,45970.0,49.09,49.13,49.05,49.09,45970.0
2015-12-04 15:10:00,49.09,49.12,48.99,49.12,53898.0,49.09,49.12,48.99,49.12,53898.0
2015-12-04 15:20:00,49.12,49.12,49.0,49.09,51151.0,49.12,49.12,49.0,49.09,51151.0
2015-12-04 15:30:00,49.07,49.11,48.98,49.08,76727.0,49.07,49.11,48.98,49.08,76727.0
2015-12-04 15:40:00,49.09,49.19,49.02,49.06,106145.0,49.09,49.19,49.02,49.06,106145.0
2015-12-04 15:50:00,49.06,49.2,49.05,49.15,137103.0,49.06,49.2,49.05,49.15,137103.0
2015-12-07 09:30:00,49.02,49.08,48.12,48.79,125230.0,49.02,49.08,48.12,48.79,125230.0
2015-12-07 09:40:00,48.78,49.07,48.58,48.8,64790.0,48.78,49.07,48.58,48.8,64790.0
2015-12-07 09:50:00,48.75,49.02,48.61,48.83,70691.0,48.75,49.02,48.61,48.83,70691.0
2015-12-07 10:00:00,48.79,48.95,48.63,48.87,57385.0,48.79,48.95,48.63,48.87,57385.0
2015-12-07 10:10:00,48.91,49.11,48.81,49.03,62907.0,48.91,49.11,48.81,49.03,62907.0
2015-12-07 10:20:00,49.03,49.19,48.99,49.16,69759.0,49.03,49.19,48.99,49.16,69759.0
2015-12-07 10:30:00,49.15,49.29,49.05,49.2,131115.0,49.15,49.29,49.05,49.2,131115.0
2015-12-07 10:40:00,49.19,49.22,49.04,49.14,64471.0,49.19,49.22,49.04,49.14,64471.0
2015-12-07 10:50:00,49.11,49.18,49.07,49.17,49180.0,49.11,49.18,49.07,49.17,49180.0
2015-12-07 11:00:00,49.16,49.4,49.1,49.33,41124.0,49.16,49.4,49.1,49.33,41124.0
2015-12-07 11:10:00,49.32,49.35,49.23,49.33,62130.0,49.32,49.35,49.23,49.33,62130.0
2015-12-07 11:20:00,49.34,49.36,49.24,49.27,42195.0,49.34,49.36,49.24,49.27,42195.0
2015-12-07 11:30:00,49.3,49.51,49.29,49.49,41801.0,49.3,49.51,49.29,49.49,41801.0
2015-12-07 11:40:00,49.47,49.67,49.39,49.58,57906.0,49.47,49.67,49.39,49.58,57906.0
2015-12-07 11:50:00,49.58,49.88,49.54,49.88,176162.0,49.58,49.88,49.54,49.88,176162.0
2015-12-07 12:00:00,49.88,49.89,49.78,49.82,43377.0,49.88,49.89,49.78,49.82,43377.0
2015-12-07 12:10:00,49.83,50.19,49.83,50.17,77955.0,49.83,50.19,49.83,50.17,77955.0
2015-12-07 12:20:00,50.12,50.34,50.11,50.22,64474.0,50.12,50.34,50.11,50.22,64474.0
2015-12-07 12:30:00,50.23,50.31,50.22,50.28,57876.0,50.23,50.31,50.22,50.28,57876.0
2015-12-07 12:40:00,50.28,50.28,49.99,50.0,111800.0,50.28,50.28,49.99,50.0,111800.0
2015-12-07 12:50:00,49.99,50.45,49.98,50.44,68407.0,49.99,50.45,49.98,50.44,68407.0
2015-12-07 13:00:00,50.44,50.75,50.3,50.73,108608.0,50.44,50.75,50.3,50.73,108608.0
2015-12-07 13:10:00,50.74,50.75,50.31,50.47,125012.0,50.74,50.75,50.31,50.47,125012.0
2015-12-07 13:20:00,50.48,50.96,50.47,50.89,166138.0,50.48,50.96,50.47,50.89,166138.0
2015-12-07 13:30:00,50.88,50.88,50.72,50.82,112059.0,50.88,50.88,50.72,50.82,112059.0
2015-12-07 13:40:00,50.83,50.87,50.7,50.79,101402.0,50.83,50.87,50.7,50.79,101402.0
2015-12-07 13:50:00,50.79,50.81,50.64,50.8,62831.0,50.79,50.81,50.64,50.8,62831.0
2015-12-07 14:00:00,50.8,50.81,50.71,50.79,99573.0,50.8,50.81,50.71,50.79,99573.0
2015-12-07 14:10:00,50.8,50.85,50.72,50.73,83293.0,50.8,50.85,50.72,50.73,83293.0
2015-12-07 14:20:00,50.73,50.8,50.64,50.78,44668.0,50.73,50.8,50.64,50.78,44668.0
2015-12-07 14:30:00,50.78,50.8,50.71,50.78,53741.0,50.78,50.8,50.71,50.78,53741.0
2015-12-07 14:40:00,50.78,50.89,50.75,50.89,98847.0,50.78,50.89,50.75,50.89,98847.0
2015-12-07 14:50:00,50.87,50.99,50.73,50.93,247019.0,50.87,50.99,50.73,50.93,247019.0
2015-12-07 15:00:00,50.93,50.94,50.8,50.88,169656.0,50.93,50.94,50.8,50.88,169656.0
2015-12-07 15:10:00,50.89,51.25,50.83,51.2,266051.0,50.89,51.25,50.83,51.2,266051.0
2015-12-07 15:20:00,51.21,51.24,50.93,51.03,303129.0,51.21,51.24,50.93,51.03,303129.0
2015-12-07 15:30:00,51.04,51.25,50.98,51.13,201513.0,51.04,51.25,50.98,51.13,201513.0
2015-12-07 15:40:00,51.13,51.65,51.13,51.53,373411.0,51.13,51.65,51.13,51.53,373411.0
2015-12-07 15:50:00,51.53,51.93,51.38,51.76,763679.0,51.53,51.93,51.38,51.76,763679.0
2015-12-08 09:30:00,51.27,51.37,50.68,51.28,229126.0,51.27,51.37,50.68,51.28,229126.0
2015-12-08 09:40:00,51.29,52.16,51.16,51.65,194324.0,51.29,52.16,51.16,51.65,194324.0
2015-12-08 09:50:00,51.65,52.07,51.52,51.54,173109.0,51.65,52.07,51.52,51.54,173109.0
2015-12-08 10:00:00,51.51,51.65,51.0,51.18,169570.0,51.51,51.65,51.0,51.18,169570.0
2015-12-08 10:10:00,51.22,51.28,50.92,51.02,143954.0,51.22,51.28,50.92,51.02,143954.0
2015-12-08 10:20:00,51.03,51.21,50.89,51.09,150216.0,51.03,51.21,50.89,51.09,150216.0
2015-12-08 10:30:00,51.09,51.55,51.03,51.35,123329.0,51.09,51.55,51.03,51.35,123329.0
2015-12-08 10:40:00,51.35,51.55,51.3,51.37,111909.0,51.35,51.55,51.3,51.37,111909.0
2015-12-08 10:50:00,51.38,51.63,51.34,51.49,110461.0,51.38,51.63,51.34,51.49,110461.0
2015-12-08 11:00:00,51.48,51.99,51.45,51.86,170648.0,51.48,51.99,51.45,51.86,170648.0
2015-12-08 11:10:00,51.86,52.02,51.7,52.0,75433.0,51.86,52.02,51.7,52.0,75433.0
2015-12-08 11:20:00,52.0,52.05,51.9,51.99,179470.0,52.0,52.05,51.9,51.99,179470.0
2015-12-08 11:30:00,51.99,52.01,51.85,51.85,133482.0,51.99,52.01,51.85,51.85,133482.0
2015-12-08 11:40:00,51.83,52.2,51.75,52.08,61070.0,51.83,52.2,51.75,52.08,61070.0
2015-12-08 11:50:00,52.08,52.08,51.87,51.88,157305.0,52.08,52.08,51.87,51.88,157305.0
2015-12-08 12:00:00,51.88,52.11,51.83,51.92,66482.0,51.88,52.11,51.83,51.92,66482.0
2015-12-08 12:10:00,51.91,52.06,51.76,51.77,61012.0,51.91,52.06,51.76,51.77,61012.0
2015-12-08 12:20:00,51.78,51.82,51.48,51.66,89393.0,51.78,51.82,51.48,51.66,89393.0
2015-12-08 12:30:00,51.66,51.78,51.59,51.76,56291.0,51.66,51.78,51.59,51.76,56291.0
2015-12-08 12:40:00,51.76,51.76,51.52,51.63,35822.0,51.76,51.76,51.52,51.63,35822.0
2015-12-08 12:50:00,51.63,51.7,51.46,51.56,37088.0,51.63,51.7,51.46,51.56,37088.0
2015-12-08 13:00:00,51.56,51.62,51.09,51.12,76826.0,51.56,51.62,51.09,51.12,76826.0
2015-12-08 13:10:00,51.1,51.32,51.07,51.07,60446.0,51.1,51.32,51.07,51.07,60446.0
2015-12-08 13:20:00,51.07,51.2,51.06,51.12,79788.0,51.07,51.2,51.06,51.12,79788.0
2015-12-08 13:30:00,51.14,51.6,51.13,51.51,40162.0,51.14,51.6,51.13,51.51,40162.0
2015-12-08 13:40:00,51.54,51.58,51.4,51.48,47607.0,51.54,51.58,51.4,51.48,47607.0
2015-12-08 13:50:00,51.49,51.67,51.45,51.67,38519.0,51.49,51.67,51.45,51.67,38519.0
2015-12-08 14:00:00,51.66,51.92,51.63,51.88,59749.0,51.66,51.92,51.63,51.88,59749.0
2015-12-08 14:10:00,51.88,51.9,51.74,51.76,124435.0,51.88,51.9,51.74,51.76,124435.0
2015-12-08 14:20:00,51.76,51.76,51.63,51.72,180883.0,51.76,51.76,51.63,51.72,180883.0
2015-12-08 14:30:00,51.72,51.73,51.6,51.71,133328.0,51.72,51.73,51.6,51.71,133328.0
2015-12-08 14:40:00,51.73,51.89,51.65,51.89,106653.0,51.73,51.89,51.65,51.89,106653.0
2015-12-08 14:50:00,51.89,51.97,51.86,51.91,174880.0,51.89,51.97,51.86,51.91,174880.0
2015-12-08 15:00:00,51.9,51.93,51.64,51.64,216858.0,51.9,51.93,51.64,51.64,216858.0
2015-12-08 15:10:00,51.64,51.65,51.28,51.31,215827.0,51.64,51.65,51.28,51.31,215827.0
2015-12-08 15:20:00,51.29,51.43,51.25,51.4,156971.0,51.29,51.43,51.25,51.4,156971.0
2015-12-08 15:30:00,51.4,51.81,51.37,51.78,171521.0,51.4,51.81,51.37,51.78,171521.0
2015-12-08 15:40:00,51.79,51.81,51.58,51.8,208502.0,51.79,51.81,51.58,51.8,208502.0
2015-12-08 15:50:00,51.8,52.39,51.74,52.27,521831.0,51.8,52.39,51.74,52.27,521831.0
2015-12-09 09:30:00,46.94,49.91,46.84,49.59,2287240.0,46.94,49.91,46.84,49.59,2287240.0
2015-12-09 09:40:00,49.55,49.99,48.92,49.73,1288109.0,49.55,49.99,48.92,49.73,1288109.0
2015-12-09 09:50:00,49.81,50.39,48.38,48.38,1392668.0,49.81,50.39,48.38,48.38,1392668.0
2015-12-09 10:00:00,48.38,48.81,48.1,48.34,1033601.0,48.38,48.81,48.1,48.34,1033601.0
2015-12-09 10:10:00,48.33,48.55,47.85,47.9,600903.0,48.33,48.55,47.85,47.9,600903.0
2015-12-09 10:20:00,47.91,48.12,47.58,47.8,542090.0,47.91,48.12,47.58,47.8,542090.0
2015-12-09 10:30:00,47.8,48.94,47.8,48.05,579805.0,47.8,48.94,47.8,48.05,579805.0
2015-12-09 10:40:00,48.09,48.71,48.02,48.1,344950.0,48.09,48.71,48.02,48.1,344950.0
2015-12-09 10:50:00,48.1,48.24,47.94,48.03,340250.0,48.1,48.24,47.94,48.03,340250.0
2015-12-09 11:00:00,48.02,48.45,47.97,48.1,235665.0,48.02,48.45,47.97,48.1,235665.0
2015-12-09 11:10:00,48.11,48.28,47.72,47.89,247907.0,48.11,48.28,47.72,47.89,247907.0
2015-12-09 11:20:00,47.88,48.14,47.8,48.03,219144.0,47.88,48.14,47.8,48.03,219144.0
2015-12-09 11:30:00,48.02,48.37,47.82,47.86,120441.0,48.02,48.37,47.82,47.86,120441.0
2015-12-09 11:40:00,47.86,48.03,47.61,47.65,238027.0,47.86,48.03,47.61,47.65,238027.0
2015-12-09 11:50:00,47.64,47.65,47.45,47.5,256075.0,47.64,47.65,47.45,47.5,256075.0
2015-12-09 12:00:00,47.51,47.62,47.14,47.17,240368.0,47.51,47.62,47.14,47.17,240368.0
2015-12-09 12:10:00,47.17,47.17,46.64,46.75,446316.0,47.17,47.17,46.64,46.75,446316.0
2015-12-09 12:20:00,46.79,46.86,46.65,46.75,250812.0,46.79,46.86,46.65,46.75,250812.0
2015-12-09 12:30:00,46.74,46.99,46.61,46.63,241254.0,46.74,46.99,46.61,46.63,241254.0
2015-12-09 12:40:00,46.63,46.78,46.33,46.74,338080.0,46.63,46.78,46.33,46.74,338080.0
2015-12-09 12:50:00,46.74,47.13,46.71,46.87,232073.0,46.74,47.13,46.71,46.87,232073.0
2015-12-09 13:00:00,46.87,47.25,46.77,47.07,191166.0,46.87,47.25,46.77,47.07,191166.0
2015-12-09 13:10:00,47.08,47.17,46.58,46.64,162679.0,47.08,47.17,46.58,46.64,162679.0
2015-12-09 13:20:00,46.62,46.76,46.54,46.69,138509.0,46.62,46.76,46.54,46.69,138509.0
2015-12-09 13:30:00,46.69,46.76,46.47,46.71,118612.0,46.69,46.76,46.47,46.71,118612.0
2015-12-09 13:40:00,46.7,46.7,46.42,46.5,129629.0,46.7,46.7,46.42,46.5,129629.0
2015-12-09 13:50:00,46.52,46.66,46.29,46.3,243725.0,46.52,46.66,46.29,46.3,243725.0
2015-12-09 14:00:00,46.29,46.34,46.02,46.05,364462.0,46.29,46.34,46.02,46.05,364462.0
2015-12-09 14:10:00,46.05,46.07,45.68,45.72,458168.0,46.05,46.07,45.68,45.72,458168.0
2015-12-09 14:20:00,45.71,45.78,45.11,45.22,698279.0,45.71,45.78,45.11,45.22,698279.0
2015-12-09 14:30:00,45.19,45.65,45.16,45.65,512334.0,45.19,45.65,45.16,45.65,512334.0
2015-12-09 14:40:00,45.64,45.65,45.44,45.54,329156.0,45.64,45.65,45.44,45.54,329156.0
2015-12-09 14:50:00,45.54,45.89,45.53,45.81,234838.0,45.54,45.89,45.53,45.81,234838.0
2015-12-09 15:00:00,45.82,45.82,45.47,45.54,329815.0,45.82,45.82,45.47,45.54,329815.0
2015-12-09 15:10:00,45.53,45.67,45.34,45.47,221369.0,45.53,45.67,45.34,45.47,221369.0
2015-12-09 15:20:00,45.46,45.59,45.39,45.4,265581.0,45.46,45.59,45.39,45.4,265581.0
2015-12-09 15:30:00,45.4,45.65,45.11,45.19,516670.0,45.4,45.65,45.11,45.19,516670.0
2015-12-09 15:40:00,45.18,45.34,45.05,45.15,472598.0,45.18,45.34,45.05,45.15,472598.0
2015-12-09 15:50:00,45.16,45.67,45.15,45.32,745361.0,45.16,45.67,45.15,45.32,745361.0
2015-12-10 09:30:00,44.73,45.83,44.62,45.67,448827.0,44.73,45.83,44.62,45.67,448827.0
2015-12-10 09:40:00,45.65,45.85,45.37,45.47,268960.0,45.65,45.85,45.37,45.47,268960.0
2015-12-10 09:50:00,45.45,45.54,44.7,45.18,385550.0,45.45,45.54,44.7,45.18,385550.0
2015-12-10 10:00:00,45.13,45.46,45.01,45.44,145884.0,45.13,45.46,45.01,45.44,145884.0
2015-12-10 10:10:00,45.44,45.82,45.29,45.71,171963.0,45.44,45.82,45.29,45.71,171963.0
2015-12-10 10:20:00,45.71,46.17,45.67,45.77,216372.0,45.71,46.17,45.67,45.77,216372.0
2015-12-10 10:30:00,45.78,46.04,45.41,46.02,170242.0,45.78,46.04,45.41,46.02,170242.0
2015-12-10 10:40:00,46.02,46.5,45.82,46.44,308046.0,46.02,46.5,45.82,46.44,308046.0
2015-12-10 10:50:00,46.43,46.44,45.9,45.93,219819.0,46.43,46.44,45.9,45.93,219819.0
2015-12-10 11:00:00,45.92,46.24,45.78,46.1,162005.0,45.92,46.24,45.78,46.1,162005.0
2015-12-10 11:10:00,46.1,46.4,46.03,46.22,130957.0,46.1,46.4,46.03,46.22,130957.0
2015-12-10 11:20:00,46.25,46.44,46.14,46.15,82923.0,46.25,46.44,46.14,46.15,82923.0
2015-12-10 11:30:00,46.13,46.25,46.02,46.11,67609.0,46.13,46.25,46.02,46.11,67609.0
2015-12-10 11:40:00,46.11,46.15,45.56,45.66,198723.0,46.11,46.15,45.56,45.66,198723.0
2015-12-10 11:50:00,45.68,45.75,45.54,45.62,122310.0,45.68,45.75,45.54,45.62,122310.0
2015-12-10 12:00:00,45.61,45.66,45.33,45.52,138849.0,45.61,45.66,45.33,45.52,138849.0
2015-12-10 12:10:00,45.5,45.86,45.49,45.64,101627.0,45.5,45.86,45.49,45.64,101627.0
2015-12-10 12:20:00,45.63,45.65,45.42,45.55,100986.0,45.63,45.65,45.42,45.55,100986.0
2015-12-10 12:30:00,45.54,45.59,45.44,45.46,81761.0,45.54,45.59,45.44,45.46,81761.0
2015-12-10 12:40:00,45.46,45.88,45.38,45.78,159762.0,45.46,45.88,45.38,45.78,159762.0
2015-12-10 12:50:00,45.8,45.87,45.69,45.83,52186.0,45.8,45.87,45.69,45.83,52186.0
2015-12-10 13:00:00,45.83,46.06,45.83,45.93,82146.0,45.83,46.06,45.83,45.93,82146.0
2015-12-10 13:10:00,45.93,46.07,45.83,46.0,139041.0,45.93,46.07,45.83,46.0,139041.0
2015-12-10 13:20:00,46.0,46.07,45.9,45.99,105042.0,46.0,46.07,45.9,45.99,105042.0
2015-12-10 13:30:00,45.99,46.36,45.99,46.25,122431.0,45.99,46.36,45.99,46.25,122431.0
2015-12-10 13:40:00,46.28,46.35,46.06,46.1,102242.0,46.28,46.35,46.06,46.1,102242.0
2015-12-10 13:50:00,46.1,46.18,45.95,45.98,50212.0,46.1,46.18,45.95,45.98,50212.0
2015-12-10 14:00:00,45.98,46.18,45.97,46.07,53263.0,45.98,46.18,45.97,46.07,53263.0
2015-12-10 14:10:00,46.06,46.07,45.74,45.85,101576.0,46.06,46.07,45.74,45.85,101576.0
2015-12-10 14:20:00,45.86,45.9,45.5,45.66,126157.0,45.86,45.9,45.5,45.66,126157.0
2015-12-10 14:30:00,45.68,45.93,45.66,45.9,69213.0,45.68,45.93,45.66,45.9,69213.0
2015-12-10 14:40:00,45.9,46.13,45.9,45.94,77556.0,45.9,46.13,45.9,45.94,77556.0
2015-12-10 14:50:00,45.92,45.93,45.81,45.81,39621.0,45.92,45.93,45.81,45.81,39621.0
2015-12-10 15:00:00,45.82,45.86,45.73,45.74,119819.0,45.82,45.86,45.73,45.74,119819.0
2015-12-10 15:10:00,45.74,46.05,45.68,45.99,100584.0,45.74,46.05,45.68,45.99,100584.0
2015-12-10 15:20:00,46.0,46.04,45.94,46.0,112880.0,46.0,46.04,45.94,46.0,112880.0
2015-12-10 15:30:00,46.0,46.02,45.89,45.98,153035.0,46.0,46.02,45.89,45.98,153035.0
2015-12-10 15:40:00,45.98,46.0,45.79,45.79,105145.0,45.98,46.0,45.79,45.79,105145.0
2015-12-10 15:50:00,45.79,45.96,45.77,45.95,214566.0,45.79,45.96,45.77,45.95,214566.0
2015-12-11 09:30:00,45.39,45.75,45.1,45.68,180683.0,45.39,45.75,45.1,45.68,180683.0
2015-12-11 09:40:00,45.66,45.79,45.41,45.47,104523.0,45.66,45.79,45.41,45.47,104523.0
2015-12-11 09:50:00,45.45,46.53,45.43,46.02,241927.0,45.45,46.53,45.43,46.02,241927.0
2015-12-11 10:00:00,46.02,46.44,45.8,46.26,179784.0,46.02,46.44,45.8,46.26,179784.0
2015-12-11 10:10:00,46.24,46.64,46.19,46.37,138176.0,46.24,46.64,46.19,46.37,138176.0
2015-12-11 10:20:00,46.34,46.34,45.95,46.1,92842.0,46.34,46.34,45.95,46.1,92842.0
2015-12-11 10:30:00,46.09,46.13,45.93,46.0,144884.0,46.09,46.13,45.93,46.0,144884.0
2015-12-11 10:40:00,46.01,46.18,45.78,45.81,168157.0,46.01,46.18,45.78,45.81,168157.0
2015-12-11 10:50:00,45.82,45.97,45.76,45.78,73731.0,45.82,45.97,45.76,45.78,73731.0
2015-12-11 11:00:00,45.8,45.91,45.7,45.83,83116.0,45.8,45.91,45.7,45.83,83116.0
2015-12-11 11:10:00,45.83,45.96,45.76,45.9,67297.0,45.83,45.96,45.76,45.9,67297.0
2015-12-11 11:20:00,45.91,45.94,45.77,45.82,52879.0,45.91,45.94,45.77,45.82,52879.0
2015-12-11 11:30:00,45.83,45.95,45.78,45.93,53557.0,45.83,45.95,45.78,45.93,53557.0
2015-12-11 11:40:00,45.9,46.17,45.89,46.09,77688.0,45.9,46.17,45.89,46.09,77688.0
2015-12-11 11:50:00,46.08,46.11,45.86,45.94,57541.0,46.08,46.11,45.86,45.94,57541.0
2015-12-11 12:00:00,45.99,46.05,45.64,45.64,46889.0,45.99,46.05,45.64,45.64,46889.0
2015-12-11 12:10:00,45.68,45.68,45.56,45.6,34211.0,45.68,45.68,45.56,45.6,34211.0
2015-12-11 12:20:00,45.57,45.76,45.52,45.75,79931.0,45.57,45.76,45.52,45.75,79931.0
2015-12-11 12:30:00,45.81,45.84,45.66,45.72,61041.0,45.81,45.84,45.66,45.72,61041.0
2015-12-11 12:40:00,45.71,45.9,45.65,45.83,50153.0,45.71,45.9,45.65,45.83,50153.0
2015-12-11 12:50:00,45.85,45.91,45.8,45.91,70499.0,45.85,45.91,45.8,45.91,70499.0
2015-12-11 13:00:00,45.88,45.96,45.79,45.84,145921.0,45.88,45.96,45.79,45.84,145921.0
2015-12-11 13:10:00,45.83,45.99,45.81,45.92,62492.0,45.83,45.99,45.81,45.92,62492.0
2015-12-11 13:20:00,45.92,45.99,45.88,45.89,72488.0,45.92,45.99,45.88,45.89,72488.0
2015-12-11 13:30:00,45.9,46.15,45.88,46.02,48054.0,45.9,46.15,45.88,46.02,48054.0
2015-12-11 13:40:00,46.02,46.09,45.91,46.02,113685.0,46.02,46.09,45.91,46.02,113685.0
2015-12-11 13:50:00,46.02,46.2,46.01,46.15,74366.0,46.02,46.2,46.01,46.15,74366.0
2015-12-11 14:00:00,46.16,46.24,46.11,46.18,88455.0,46.16,46.24,46.11,46.18,88455.0
2015-12-11 14:10:00,46.18,46.19,46.1,46.13,92220.0,46.18,46.19,46.1,46.13,92220.0
2015-12-11 14:20:00,46.12,46.24,46.09,46.18,35433.0,46.12,46.24,46.09,46.18,35433.0
2015-12-11 14:30:00,46.19,46.21,46.13,46.15,33462.0,46.19,46.21,46.13,46.15,33462.0
2015-12-11 14:40:00,46.15,46.35,46.14,46.22,150308.0,46.15,46.35,46.14,46.22,150308.0
2015-12-11 14:50:00,46.21,46.32,46.2,46.26,68177.0,46.21,46.32,46.2,46.26,68177.0
2015-12-11 15:00:00,46.26,46.4,46.22,46.25,99746.0,46.26,46.4,46.22,46.25,99746.0
2015-12-11 15:10:00,46.24,46.27,46.15,46.25,88388.0,46.24,46.27,46.15,46.25,88388.0
2015-12-11 15:20:00,46.24,46.3,46.19,46.24,126133.0,46.24,46.3,46.19,46.24,126133.0
2015-12-11 15:30:00,46.24,46.28,46.17,46.2,112767.0,46.24,46.28,46.17,46.2,112767.0
2015-12-11 15:40:00,46.2,46.25,46.03,46.05,171751.0,46.2,46.25,46.03,46.05,171751.0
2015-12-11 15:50:00,46.05,46.12,46.01,46.12,270402.0,46.05,46.12,46.01,46.12,270402.0
2015-12-14 09:30:00,46.09,46.57,45.91,46.33,65736.0,46.09,46.57,45.91,46.33,65736.0
2015-12-14 09:40:00,46.32,46.33,46.13,46.18,37297.0,46.32,46.33,46.13,46.18,37297.0
2015-12-14 09:50:00,46.21,46.38,45.96,46.0,68878.0,46.21,46.38,45.96,46.0,68878.0
2015-12-14 10:00:00,46.0,46.16,45.92,46.09,59568.0,46.0,46.16,45.92,46.09,59568.0
2015-12-14 10:10:00,46.09,46.25,45.87,46.15,73127.0,46.09,46.25,45.87,46.15,73127.0
2015-12-14 10:20:00,46.15,46.24,46.1,46.17,92563.0,46.15,46.24,46.1,46.17,92563.0
2015-12-14 10:30:00,46.2,46.56,46.17,46.5,64496.0,46.2,46.56,46.17,46.5,64496.0
2015-12-14 10:40:00,46.51,46.59,46.38,46.5,51972.0,46.51,46.59,46.38,46.5,51972.0
2015-12-14 10:50:00,46.5,46.59,46.39,46.52,87925.0,46.5,46.59,46.39,46.52,87925.0
2015-12-14 11:00:00,46.51,46.7,46.48,46.59,93372.0,46.51,46.7,46.48,46.59,93372.0
2015-12-14 11:10:00,46.62,46.73,46.48,46.68,103187.0,46.62,46.73,46.48,46.68,103187.0
2015-12-14 11:20:00,46.7,47.05,46.68,46.91,60707.0,46.7,47.05,46.68,46.91,60707.0
2015-12-14 11:30:00,46.91,46.91,46.5,46.61,39937.0,46.91,46.91,46.5,46.61,39937.0
2015-12-14 11:40:00,46.61,46.83,46.52,46.78,69789.0,46.61,46.83,46.52,46.78,69789.0
2015-12-14 11:50:00,46.78,46.85,46.7,46.8,112692.0,46.78,46.85,46.7,46.8,112692.0
2015-12-14 12:00:00,46.8,47.08,46.78,47.04,119326.0,46.8,47.08,46.78,47.04,119326.0
2015-12-14 12:10:00,47.04,47.11,46.98,47.03,188352.0,47.04,47.11,46.98,47.03,188352.0
2015-12-14 12:20:00,47.04,47.36,46.99,47.36,80312.0,47.04,47.36,46.99,47.36,80312.0
2015-12-14 12:30:00,47.31,47.4,47.25,47.34,43425.0,47.31,47.4,47.25,47.34,43425.0
2015-12-14 12:40:00,47.34,47.38,47.16,47.16,65942.0,47.34,47.38,47.16,47.16,65942.0
2015-12-14 12:50:00,47.16,47.6,47.15,47.6,66313.0,47.16,47.6,47.15,47.6,66313.0
2015-12-14 13:00:00,47.59,47.77,47.58,47.66,109022.0,47.59,47.77,47.58,47.66,109022.0
2015-12-14 13:10:00,47.68,47.72,47.49,47.57,48341.0,47.68,47.72,47.49,47.57,48341.0
2015-12-14 13:20:00,47.55,47.6,47.47,47.6,70851.0,47.55,47.6,47.47,47.6,70851.0
2015-12-14 13:30:00,47.6,47.67,47.51,47.59,69219.0,47.6,47.67,47.51,47.59,69219.0
2015-12-14 13:40:00,47.59,47.59,47.46,47.59,50057.0,47.59,47.59,47.46,47.59,50057.0
2015-12-14 13:50:00,47.56,47.67,47.47,47.62,32445.0,47.56,47.67,47.47,47.62,32445.0
2015-12-14 14:00:00,47.6,47.66,47.53,47.59,45542.0,47.6,47.66,47.53,47.59,45542.0
2015-12-14 14:10:00,47.6,47.62,47.47,47.55,53654.0,47.6,47.62,47.47,47.55,53654.0
2015-12-14 14:20:00,47.54,47.57,47.49,47.51,32968.0,47.54,47.57,47.49,47.51,32968.0
2015-12-14 14:30:00,47.53,47.56,47.45,47.5,70153.0,47.53,47.56,47.45,47.5,70153.0
2015-12-14 14:40:00,47.53,47.63,47.51,47.63,45543.0,47.53,47.63,47.51,47.63,45543.0
2015-12-14 14:50:00,47.64,47.82,47.6,47.67,53351.0,47.64,47.82,47.6,47.67,53351.0
2015-12-14 15:00:00,47.67,47.68,47.48,47.64,67062.0,47.67,47.68,47.48,47.64,67062.0
2015-12-14 15:10:00,47.61,47.68,47.5,47.63,94269.0,47.61,47.68,47.5,47.63,94269.0
2015-12-14 15:20:00,47.62,47.65,47.56,47.58,75273.0,47.62,47.65,47.56,47.58,75273.0
2015-12-14 15:30:00,47.58,47.69,47.55,47.55,103007.0,47.58,47.69,47.55,47.55,103007.0
2015-12-14 15:40:00,47.58,47.79,47.55,47.78,152304.0,47.58,47.79,47.55,47.78,152304.0
2015-12-14 15:50:00,47.77,47.85,47.7,47.79,215168.0,47.77,47.85,47.7,47.79,215168.0
2015-12-15 09:30:00,47.9,48.39,47.51,48.32,168042.0,47.9,48.39,47.51,48.32,168042.0
2015-12-15 09:40:00,48.31,48.67,48.19,48.49,138684.0,48.31,48.67,48.19,48.49,138684.0
2015-12-15 09:50:00,48.49,48.58,48.4,48.45,97752.0,48.49,48.58,48.4,48.45,97752.0
2015-12-15 10:00:00,48.45,48.52,48.25,48.27,66276.0,48.45,48.52,48.25,48.27,66276.0
2015-12-15 10:10:00,48.28,48.33,47.92,48.0,66518.0,48.28,48.33,47.92,48.0,66518.0
2015-12-15 10:20:00,47.97,48.39,47.96,48.32,45491.0,47.97,48.39,47.96,48.32,45491.0
2015-12-15 10:30:00,48.32,48.39,48.16,48.19,45705.0,48.32,48.39,48.16,48.19,45705.0
2015-12-15 10:40:00,48.18,48.57,48.13,48.56,83908.0,48.18,48.57,48.13,48.56,83908.0
2015-12-15 10:50:00,48.55,48.65,48.51,48.53,36696.0,48.55,48.65,48.51,48.53,36696.0
2015-12-15 11:00:00,48.53,48.65,48.44,48.52,42326.0,48.53,48.65,48.44,48.52,42326.0
2015-12-15 11:10:00,48.55,48.85,48.54,48.75,59069.0,48.55,48.85,48.54,48.75,59069.0
2015-12-15 11:20:00,48.72,48.84,48.56,48.59,58407.0,48.72,48.84,48.56,48.59,58407.0
2015-12-15 11:30:00,48.59,49.02,48.59,48.79,75058.0,48.59,49.02,48.59,48.79,75058.0
2015-12-15 11:40:00,48.81,49.0,48.7,48.98,51279.0,48.81,49.0,48.7,48.98,51279.0
2015-12-15 11:50:00,48.98,49.4,48.98,49.24,101663.0,48.98,49.4,48.98,49.24,101663.0
2015-12-15 12:00:00,49.23,49.66,49.12,49.47,87817.0,49.23,49.66,49.12,49.47,87817.0
2015-12-15 12:10:00,49.47,49.52,49.35,49.41,57624.0,49.47,49.52,49.35,49.41,57624.0
2015-12-15 12:20:00,49.43,49.65,49.34,49.46,108744.0,49.43,49.65,49.34,49.46,108744.0
2015-12-15 12:30:00,49.48,49.79,49.46,49.5,59227.0,49.48,49.79,49.46,49.5,59227.0
2015-12-15 12:40:00,49.55,49.56,49.37,49.47,31410.0,49.55,49.56,49.37,49.47,31410.0
2015-12-15 12:50:00,49.46,49.52,49.36,49.39,40507.0,49.46,49.52,49.36,49.39,40507.0
2015-12-15 13:00:00,49.41,49.55,49.13,49.19,40653.0,49.41,49.55,49.13,49.19,40653.0
2015-12-15 13:10:00,49.19,49.21,49.05,49.09,32827.0,49.19,49.21,49.05,49.09,32827.0
2015-12-15 13:20:00,49.09,49.17,48.98,49.02,48743.0,49.09,49.17,48.98,49.02,48743.0
2015-12-15 13:30:00,49.03,49.19,48.99,49.15,45467.0,49.03,49.19,48.99,49.15,45467.0
2015-12-15 13:40:00,49.15,49.35,49.15,49.29,47384.0,49.15,49.35,49.15,49.29,47384.0
2015-12-15 13:50:00,49.29,49.43,49.23,49.28,32259.0,49.29,49.43,49.23,49.28,32259.0
2015-12-15 14:00:00,49.28,49.45,49.23,49.35,68080.0,49.28,49.45,49.23,49.35,68080.0
2015-12-15 14:10:00,49.35,49.67,49.34,49.65,63850.0,49.35,49.67,49.34,49.65,63850.0
2015-12-15 14:20:00,49.64,49.69,49.61,49.69,45250.0,49.64,49.69,49.61,49.69,45250.0
2015-12-15 14:30:00,49.7,49.7,49.57,49.6,57960.0,49.7,49.7,49.57,49.6,57960.0
2015-12-15 14:40:00,49.6,49.64,49.57,49.62,48328.0,49.6,49.64,49.57,49.62,48328.0
2015-12-15 14:50:00,49.62,49.63,49.31,49.4,41718.0,49.62,49.63,49.31,49.4,41718.0
2015-12-15 15:00:00,49.41,49.54,49.39,49.46,93509.0,49.41,49.54,49.39,49.46,93509.0
2015-12-15 15:10:00,49.47,49.52,49.43,49.5,69750.0,49.47,49.52,49.43,49.5,69750.0
2015-12-15 15:20:00,49.52,49.61,49.47,49.5,66865.0,49.52,49.61,49.47,49.5,66865.0
2015-12-15 15:30:00,49.5,49.57,49.46,49.5,141707.0,49.5,49.57,49.46,49.5,141707.0
2015-12-15 15:40:00,49.5,49.59,49.36,49.49,120914.0,49.5,49.59,49.36,49.49,120914.0
2015-12-15 15:50:00,49.48,49.48,49.24,49.26,198155.0,49.48,49.48,49.24,49.26,198155.0
2015-12-16 09:30:00,49.73,50.66,49.19,50.24,223980.0,49.73,50.66,49.19,50.24,223980.0
2015-12-16 09:40:00,50.25,50.7,50.23,50.42,171688.0,50.25,50.7,50.23,50.42,171688.0
2015-12-16 09:50:00,50.42,50.52,50.37,50.5,160677.0,50.42,50.52,50.37,50.5,160677.0
2015-12-16 10:00:00,50.5,50.51,49.85,50.01,219262.0,50.5,50.51,49.85,50.01,219262.0
2015-12-16 10:10:00,49.99,50.3,49.48,50.0,304689.0,49.99,50.3,49.48,50.0,304689.0
2015-12-16 10:20:00,49.95,50.03,49.85,49.94,159040.0,49.95,50.03,49.85,49.94,159040.0
2015-12-16 10:30:00,49.91,49.94,49.54,49.72,73131.0,49.91,49.94,49.54,49.72,73131.0
2015-12-16 10:40:00,49.7,49.99,49.66,49.88,91697.0,49.7,49.99,49.66,49.88,91697.0
2015-12-16 10:50:00,49.88,49.96,49.56,49.62,46656.0,49.88,49.96,49.56,49.62,46656.0
2015-12-16 11:00:00,49.63,49.77,49.55,49.76,65765.0,49.63,49.77,49.55,49.76,65765.0
2015-12-16 11:10:00,49.76,50.02,49.76,49.91,68770.0,49.76,50.02,49.76,49.91,68770.0
2015-12-16 11:20:00,49.92,49.92,49.64,49.77,33002.0,49.92,49.92,49.64,49.77,33002.0
2015-12-16 11:30:00,49.77,49.83,49.69,49.8,58065.0,49.77,49.83,49.69,49.8,58065.0
2015-12-16 11:40:00,49.8,49.87,49.76,49.82,76369.0,49.8,49.87,49.76,49.82,76369.0
2015-12-16 11:50:00,49.81,49.84,49.7,49.71,59257.0,49.81,49.84,49.7,49.71,59257.0
2015-12-16 12:00:00,49.75,49.77,49.65,49.68,27196.0,49.75,49.77,49.65,49.68,27196.0
2015-12-16 12:10:00,49.7,49.81,49.55,49.55,72666.0,49.7,49.81,49.55,49.55,72666.0
2015-12-16 12:20:00,49.55,49.55,49.39,49.39,39882.0,49.55,49.55,49.39,49.39,39882.0
2015-12-16 12:30:00,49.37,49.47,49.33,49.47,35236.0,49.37,49.47,49.33,49.47,35236.0
2015-12-16 12:40:00,49.47,49.57,49.45,49.48,117735.0,49.47,49.57,49.45,49.48,117735.0
2015-12-16 12:50:00,49.48,49.65,49.44,49.63,71483.0,49.48,49.65,49.44,49.63,71483.0
2015-12-16 13:00:00,49.62,49.64,49.57,49.6,19019.0,49.62,49.64,49.57,49.6,19019.0
2015-12-16 13:10:00,49.61,49.61,49.51,49.59,28501.0,49.61,49.61,49.51,49.59,28501.0
2015-12-16 13:20:00,49.6,49.82,49.6,49.82,68491.0,49.6,49.82,49.6,49.82,68491.0
2015-12-16 13:30:00,49.82,49.9,49.71,49.75,65842.0,49.82,49.9,49.71,49.75,65842.0
2015-12-16 13:40:00,49.73,49.76,49.61,49.65,34634.0,49.73,49.76,49.61,49.65,34634.0
2015-12-16 13:50:00,49.64,49.73,49.59,49.62,40571.0,49.64,49.73,49.59,49.62,40571.0
2015-12-16 14:00:00,49.62,50.16,49.26,50.12,117559.0,49.62,50.16,49.26,50.12,117559.0
2015-12-16 14:10:00,50.08,50.08,49.82,49.93,66962.0,50.08,50.08,49.82,49.93,66962.0
2015-12-16 14:20:00,49.89,49.96,49.73,49.75,73959.0,49.89,49.96,49.73,49.75,73959.0
2015-12-16 14:30:00,49.77,49.87,49.74,49.75,54761.0,49.77,49.87,49.74,49.75,54761.0
2015-12-16 14:40:00,49.8,49.81,49.66,49.78,46267.0,49.8,49.81,49.66,49.78,46267.0
2015-12-16 14:50:00,49.78,49.97,49.74,49.97,49054.0,49.78,49.97,49.74,49.97,49054.0
2015-12-16 15:00:00,49.97,50.01,49.88,49.91,85727.0,49.97,50.01,49.88,49.91,85727.0
2015-12-16 15:10:00,49.9,50.0,49.89,49.91,92749.0,49.9,50.0,49.89,49.91,92749.0
2015-12-16 15:20:00,49.92,50.23,49.91,50.19,101277.0,49.92,50.23,49.91,50.19,101277.0
2015-12-16 15:30:00,50.18,50.2,50.09,50.15,78610.0,50.18,50.2,50.09,50.15,78610.0
2015-12-16 15:40:00,50.17,50.19,50.05,50.18,96099.0,50.17,50.19,50.05,50.18,96099.0
2015-12-16 15:50:00,50.15,50.22,49.95,49.97,228185.0,50.15,50.22,49.95,49.97,228185.0
2015-12-17 09:30:00,50.55,50.74,50.2,50.48,141242.0,50.55,50.74,50.2,50.48,141242.0
2015-12-17 09:40:00,50.48,50.79,50.23,50.76,166592.0,50.48,50.79,50.23,50.76,166592.0
2015-12-17 09:50:00,50.73,51.1,50.56,51.1,114542.0,50.73,51.1,50.56,51.1,114542.0
2015-12-17 10:00:00,51.12,51.24,50.81,50.88,82688.0,51.12,51.24,50.81,50.88,82688.0
2015-12-17 10:10:00,50.89,50.93,50.33,50.37,99423.0,50.89,50.93,50.33,50.37,99423.0
2015-12-17 10:20:00,50.41,50.52,50.35,50.4,55835.0,50.41,50.52,50.35,50.4,55835.0
2015-12-17 10:30:00,50.4,50.56,50.38,50.41,32448.0,50.4,50.56,50.38,50.41,32448.0
2015-12-17 10:40:00,50.4,50.48,50.07,50.07,83498.0,50.4,50.48,50.07,50.07,83498.0
2015-12-17 10:50:00,50.04,50.23,49.98,50.18,58944.0,50.04,50.23,49.98,50.18,58944.0
2015-12-17 11:00:00,50.16,50.22,50.08,50.15,42220.0,50.16,50.22,50.08,50.15,42220.0
2015-12-17 11:10:00,50.13,50.17,49.9,49.99,125658.0,50.13,50.17,49.9,49.99,125658.0
2015-12-17 11:20:00,49.98,50.07,49.75,49.9,125763.0,49.98,50.07,49.75,49.9,125763.0
2015-12-17 11:30:00,49.9,49.96,49.82,49.92,51106.0,49.9,49.96,49.82,49.92,51106.0
2015-12-17 11:40:00,49.91,49.98,49.86,49.92,23610.0,49.91,49.98,49.86,49.92,23610.0
2015-12-17 11:50:00,49.95,50.22,49.95,50.14,21907.0,49.95,50.22,49.95,50.14,21907.0
2015-12-17 12:00:00,50.13,50.17,50.0,50.08,26577.0,50.13,50.17,50.0,50.08,26577.0
2015-12-17 12:10:00,50.11,50.3,50.04,50.2,30783.0,50.11,50.3,50.04,50.2,30783.0
2015-12-17 12:20:00,50.25,50.29,50.06,50.08,33295.0,50.25,50.29,50.06,50.08,33295.0
2015-12-17 12:30:00,50.08,50.18,50.02,50.05,20368.0,50.08,50.18,50.02,50.05,20368.0
2015-12-17 12:40:00,50.04,50.08,49.99,50.02,30537.0,50.04,50.08,49.99,50.02,30537.0
2015-12-17 12:50:00,50.04,50.13,50.0,50.1,42147.0,50.04,50.13,50.0,50.1,42147.0
2015-12-17 13:00:00,50.11,50.12,50.01,50.08,30953.0,50.11,50.12,50.01,50.08,30953.0
2015-12-17 13:10:00,50.05,50.12,50.0,50.03,37611.0,50.05,50.12,50.0,50.03,37611.0
2015-12-17 13:20:00,50.04,50.25,50.04,50.06,14274.0,50.04,50.25,50.04,50.06,14274.0
2015-12-17 13:30:00,50.06,50.1,49.97,50.08,40693.0,50.06,50.1,49.97,50.08,40693.0
2015-12-17 13:40:00,50.07,50.08,50.0,50.05,27312.0,50.07,50.08,50.0,50.05,27312.0
2015-12-17 13:50:00,50.06,50.06,49.99,50.01,39057.0,50.06,50.06,49.99,50.01,39057.0
2015-12-17 14:00:00,50.01,50.09,49.99,50.0,48468.0,50.01,50.09,49.99,50.0,48468.0
2015-12-17 14:10:00,50.0,50.09,49.98,50.01,80689.0,50.0,50.09,49.98,50.01,80689.0
2015-12-17 14:20:00,50.02,50.08,49.99,50.07,44503.0,50.02,50.08,49.99,50.07,44503.0
2015-12-17 14:30:00,50.08,50.08,49.93,49.93,68989.0,50.08,50.08,49.93,49.93,68989.0
2015-12-17 14:40:00,49.92,50.1,49.84,50.01,53632.0,49.92,50.1,49.84,50.01,53632.0
2015-12-17 14:50:00,50.03,50.39,50.02,50.28,53432.0,50.03,50.39,50.02,50.28,53432.0
2015-12-17 15:00:00,50.33,50.39,50.22,50.31,48921.0,50.33,50.39,50.22,50.31,48921.0
2015-12-17 15:10:00,50.29,50.33,50.11,50.11,29793.0,50.29,50.33,50.11,50.11,29793.0
2015-12-17 15:20:00,50.13,50.13,50.0,50.05,145444.0,50.13,50.13,50.0,50.05,145444.0
2015-12-17 15:30:00,50.03,50.06,49.99,50.04,171037.0,50.03,50.06,49.99,50.04,171037.0
2015-12-17 15:40:00,50.03,50.07,49.97,50.01,102029.0,50.03,50.07,49.97,50.01,102029.0
2015-12-17 15:50:00,50.0,50.06,49.93,50.0,205638.0,50.0,50.06,49.93,50.0,205638.0
2015-12-18 09:30:00,49.75,50.21,49.05,50.09,182542.0,49.75,50.21,49.05,50.09,182542.0
2015-12-18 09:40:00,50.09,50.72,49.97,50.57,116624.0,50.09,50.72,49.97,50.57,116624.0
2015-12-18 09:50:00,50.44,51.05,50.41,50.9,71194.0,50.44,51.05,50.41,50.9,71194.0
2015-12-18 10:00:00,50.88,51.02,50.58,50.61,62131.0,50.88,51.02,50.58,50.61,62131.0
2015-12-18 10:10:00,50.57,50.7,50.37,50.67,40794.0,50.57,50.7,50.37,50.67,40794.0
2015-12-18 10:20:00,50.65,51.07,50.65,50.83,60686.0,50.65,51.07,50.65,50.83,60686.0
2015-12-18 10:30:00,50.8,50.9,50.41,50.48,54493.0,50.8,50.9,50.41,50.48,54493.0
2015-12-18 10:40:00,50.38,50.5,50.31,50.45,48556.0,50.38,50.5,50.31,50.45,48556.0
2015-12-18 10:50:00,50.44,50.54,50.35,50.48,35099.0,50.44,50.54,50.35,50.48,35099.0
2015-12-18 11:00:00,50.44,50.44,50.22,50.25,22842.0,50.44,50.44,50.22,50.25,22842.0
2015-12-18 11:10:00,50.27,50.68,50.23,50.53,51601.0,50.27,50.68,50.23,50.53,51601.0
2015-12-18 11:20:00,50.51,50.54,50.36,50.49,30973.0,50.51,50.54,50.36,50.49,30973.0
2015-12-18 11:30:00,50.52,50.77,50.52,50.72,31179.0,50.52,50.77,50.52,50.72,31179.0
2015-12-18 11:40:00,50.72,50.78,50.44,50.44,76779.0,50.72,50.78,50.44,50.44,76779.0
2015-12-18 11:50:00,50.43,50.56,50.33,50.37,44468.0,50.43,50.56,50.33,50.37,44468.0
2015-12-18 12:00:00,50.35,50.53,50.29,50.35,32788.0,50.35,50.53,50.29,50.35,32788.0
2015-12-18 12:10:00,50.35,50.4,50.03,50.09,25781.0,50.35,50.4,50.03,50.09,25781.0
2015-12-18 12:20:00,50.1,50.15,49.94,50.05,73792.0,50.1,50.15,49.94,50.05,73792.0
2015-12-18 12:30:00,50.08,50.15,49.92,50.05,28977.0,50.08,50.15,49.92,50.05,28977.0
2015-12-18 12:40:00,50.06,50.33,50.06,50.24,33275.0,50.06,50.33,50.06,50.24,33275.0
2015-12-18 12:50:00,50.24,50.25,50.08,50.13,17557.0,50.24,50.25,50.08,50.13,17557.0
2015-12-18 13:00:00,50.15,50.27,50.13,50.21,20804.0,50.15,50.27,50.13,50.21,20804.0
2015-12-18 13:10:00,50.2,50.41,50.2,50.37,42941.0,50.2,50.41,50.2,50.37,42941.0
2015-12-18 13:20:00,50.35,50.56,50.3,50.43,42716.0,50.35,50.56,50.3,50.43,42716.0
2015-12-18 13:30:00,50.44,50.5,50.32,50.36,24159.0,50.44,50.5,50.32,50.36,24159.0
2015-12-18 13:40:00,50.36,50.46,50.33,50.36,23016.0,50.36,50.46,50.33,50.36,23016.0
2015-12-18 13:50:00,50.4,50.45,50.35,50.4,22636.0,50.4,50.45,50.35,50.4,22636.0
2015-12-18 14:00:00,50.39,50.62,50.39,50.58,29417.0,50.39,50.62,50.39,50.58,29417.0
2015-12-18 14:10:00,50.55,50.74,50.41,50.41,51055.0,50.55,50.74,50.41,50.41,51055.0
2015-12-18 14:20:00,50.4,50.67,50.3,50.57,100886.0,50.4,50.67,50.3,50.57,100886.0
2015-12-18 14:30:00,50.57,50.66,50.35,50.35,27349.0,50.57,50.66,50.35,50.35,27349.0
2015-12-18 14:40:00,50.34,50.38,50.15,50.16,26475.0,50.34,50.38,50.15,50.16,26475.0
2015-12-18 14:50:00,50.15,50.17,50.0,50.01,35310.0,50.15,50.17,50.0,50.01,35310.0
2015-12-18 15:00:00,50.02,50.12,50.01,50.07,31988.0,50.02,50.12,50.01,50.07,31988.0
2015-12-18 15:10:00,50.07,50.13,49.98,50.12,56531.0,50.07,50.13,49.98,50.12,56531.0
2015-12-18 15:20:00,50.12,50.24,50.1,50.19,33834.0,50.12,50.24,50.1,50.19,33834.0
2015-12-18 15:30:00,50.19,50.38,50.18,50.25,92364.0,50.19,50.38,50.18,50.25,92364.0
2015-12-18 15:40:00,50.26,50.33,50.21,50.31,124464.0,50.26,50.33,50.21,50.31,124464.0
2015-12-18 15:50:00,50.31,50.4,50.23,50.26,210406.0,50.31,50.4,50.23,50.26,210406.0
2015-12-21 09:30:00,50.37,51.66,50.35,51.36,152982.0,50.37,51.66,50.35,51.36,152982.0
2015-12-21 09:40:00,51.33,51.48,51.13,51.36,132916.0,51.33,51.48,51.13,51.36,132916.0
2015-12-21 09:50:00,51.35,51.76,51.27,51.42,130320.0,51.35,51.76,51.27,51.42,130320.0
2015-12-21 10:00:00,51.42,51.99,51.42,51.91,84959.0,51.42,51.99,51.42,51.91,84959.0
2015-12-21 10:10:00,51.91,51.99,51.66,51.78,60072.0,51.91,51.99,51.66,51.78,60072.0
2015-12-21 10:20:00,51.78,51.83,51.42,51.45,42714.0,51.78,51.83,51.42,51.45,42714.0
2015-12-21 10:30:00,51.47,51.66,51.29,51.35,53259.0,51.47,51.66,51.29,51.35,53259.0
2015-12-21 10:40:00,51.33,51.42,51.14,51.15,69320.0,51.33,51.42,51.14,51.15,69320.0
2015-12-21 10:50:00,51.15,51.29,51.08,51.27,49356.0,51.15,51.29,51.08,51.27,49356.0
2015-12-21 11:00:00,51.24,51.45,51.23,51.4,55211.0,51.24,51.45,51.23,51.4,55211.0
2015-12-21 11:10:00,51.39,51.4,50.94,51.08,28718.0,51.39,51.4,50.94,51.08,28718.0
2015-12-21 11:20:00,51.08,51.45,51.05,51.44,72113.0,51.08,51.45,51.05,51.44,72113.0
2015-12-21 11:30:00,51.45,51.59,51.35,51.4,63347.0,51.45,51.59,51.35,51.4,63347.0
2015-12-21 11:40:00,51.41,51.5,51.31,51.36,27550.0,51.41,51.5,51.31,51.36,27550.0
2015-12-21 11:50:00,51.37,51.44,51.25,51.42,37481.0,51.37,51.44,51.25,51.42,37481.0
2015-12-21 12:00:00,51.38,51.5,51.27,51.3,39284.0,51.38,51.5,51.27,51.3,39284.0
2015-12-21 12:10:00,51.32,51.39,51.24,51.29,47786.0,51.32,51.39,51.24,51.29,47786.0
2015-12-21 12:20:00,51.28,51.3,51.15,51.24,47739.0,51.28,51.3,51.15,51.24,47739.0
2015-12-21 12:30:00,51.29,51.39,51.21,51.3,20303.0,51.29,51.39,51.21,51.3,20303.0
2015-12-21 12:40:00,51.3,51.31,51.17,51.22,22803.0,51.3,51.31,51.17,51.22,22803.0
2015-12-21 12:50:00,51.2,51.31,51.19,51.25,13155.0,51.2,51.31,51.19,51.25,13155.0
2015-12-21 13:00:00,51.24,51.53,51.24,51.48,28133.0,51.24,51.53,51.24,51.48,28133.0
2015-12-21 13:10:00,51.44,51.49,51.4,51.46,10682.0,51.44,51.49,51.4,51.46,10682.0
2015-12-21 13:20:00,51.46,51.47,51.35,51.4,31498.0,51.46,51.47,51.35,51.4,31498.0
2015-12-21 13:30:00,51.41,51.54,51.4,51.41,29601.0,51.41,51.54,51.4,51.41,29601.0
2015-12-21 13:40:00,51.4,51.52,51.34,51.34,25483.0,51.4,51.52,51.34,51.34,25483.0
2015-12-21 13:50:00,51.33,51.55,51.33,51.54,49659.0,51.33,51.55,51.33,51.54,49659.0
2015-12-21 14:00:00,51.55,51.74,51.55,51.67,59116.0,51.55,51.74,51.55,51.67,59116.0
2015-12-21 14:10:00,51.65,51.78,51.6,51.68,42269.0,51.65,51.78,51.6,51.68,42269.0
2015-12-21 14:20:00,51.7,51.87,51.69,51.75,33878.0,51.7,51.87,51.69,51.75,33878.0
2015-12-21 14:30:00,51.74,51.81,51.64,51.76,23973.0,51.74,51.81,51.64,51.76,23973.0
2015-12-21 14:40:00,51.73,51.77,51.61,51.76,27170.0,51.73,51.77,51.61,51.76,27170.0
2015-12-21 14:50:00,51.74,51.85,51.68,51.72,32837.0,51.74,51.85,51.68,51.72,32837.0
2015-12-21 15:00:00,51.71,51.77,51.61,51.62,43443.0,51.71,51.77,51.61,51.62,43443.0
2015-12-21 15:10:00,51.59,51.61,51.44,51.47,41247.0,51.59,51.61,51.44,51.47,41247.0
2015-12-21 15:20:00,51.47,51.57,51.46,51.53,54835.0,51.47,51.57,51.46,51.53,54835.0
2015-12-21 15:30:00,51.54,51.68,51.54,51.68,74693.0,51.54,51.68,51.54,51.68,74693.0
2015-12-21 15:40:00,51.68,51.9,51.67,51.79,168826.0,51.68,51.9,51.67,51.79,168826.0
2015-12-21 15:50:00,51.79,51.95,51.79,51.9,126522.0,51.79,51.95,51.79,51.9,126522.0
2015-12-22 09:30:00,51.76,52.31,51.58,52.08,89520.0,51.76,52.31,51.58,52.08,89520.0
2015-12-22 09:40:00,52.12,52.4,51.87,52.0,69026.0,52.12,52.4,51.87,52.0,69026.0
2015-12-22 09:50:00,51.97,52.38,51.97,52.0,50384.0,51.97,52.38,51.97,52.0,50384.0
2015-12-22 10:00:00,52.02,52.2,51.97,52.15,100803.0,52.02,52.2,51.97,52.15,100803.0
2015-12-22 10:10:00,52.18,52.37,52.15,52.34,111359.0,52.18,52.37,52.15,52.34,111359.0
2015-12-22 10:20:00,52.35,52.49,52.31,52.42,40189.0,52.35,52.49,52.31,52.42,40189.0
2015-12-22 10:30:00,52.4,52.7,52.36,52.65,69398.0,52.4,52.7,52.36,52.65,69398.0
2015-12-22 10:40:00,52.61,52.85,52.44,52.52,85879.0,52.61,52.85,52.44,52.52,85879.0
2015-12-22 10:50:00,52.52,52.68,52.51,52.65,28652.0,52.52,52.68,52.51,52.65,28652.0
2015-12-22 11:00:00,52.61,52.65,52.49,52.5,29485.0,52.61,52.65,52.49,52.5,29485.0
2015-12-22 11:10:00,52.5,52.62,52.38,52.55,42594.0,52.5,52.62,52.38,52.55,42594.0
2015-12-22 11:20:00,52.55,52.58,52.46,52.56,36883.0,52.55,52.58,52.46,52.56,36883.0
2015-12-22 11:30:00,52.55,52.93,52.54,52.91,52259.0,52.55,52.93,52.54,52.91,52259.0
2015-12-22 11:40:00,52.93,52.96,52.78,52.96,27225.0,52.93,52.96,52.78,52.96,27225.0
2015-12-22 11:50:00,52.92,53.1,52.91,53.03,114117.0,52.92,53.1,52.91,53.03,114117.0
2015-12-22 12:00:00,53.05,53.17,53.0,53.17,40376.0,53.05,53.17,53.0,53.17,40376.0
2015-12-22 12:10:00,53.14,53.16,53.03,53.12,29382.0,53.14,53.16,53.03,53.12,29382.0
2015-12-22 12:20:00,53.1,53.15,52.98,53.04,30325.0,53.1,53.15,52.98,53.04,30325.0
2015-12-22 12:30:00,53.04,53.07,52.95,53.0,66316.0,53.04,53.07,52.95,53.0,66316.0
2015-12-22 12:40:00,53.0,53.07,52.98,53.02,51504.0,53.0,53.07,52.98,53.02,51504.0
2015-12-22 12:50:00,53.02,53.09,52.99,53.06,30233.0,53.02,53.09,52.99,53.06,30233.0
2015-12-22 13:00:00,53.04,53.1,53.02,53.1,43188.0,53.04,53.1,53.02,53.1,43188.0
2015-12-22 13:10:00,53.09,53.15,53.03,53.08,106699.0,53.09,53.15,53.03,53.08,106699.0
2015-12-22 13:20:00,53.1,53.2,53.05,53.1,54814.0,53.1,53.2,53.05,53.1,54814.0
2015-12-22 13:30:00,53.1,53.2,53.07,53.17,42618.0,53.1,53.2,53.07,53.17,42618.0
2015-12-22 13:40:00,53.17,53.19,53.06,53.17,44057.0,53.17,53.19,53.06,53.17,44057.0
2015-12-22 13:50:00,53.18,53.2,53.1,53.18,33681.0,53.18,53.2,53.1,53.18,33681.0
2015-12-22 14:00:00,53.17,53.25,53.07,53.08,47858.0,53.17,53.25,53.07,53.08,47858.0
2015-12-22 14:10:00,53.1,53.2,53.07,53.13,27873.0,53.1,53.2,53.07,53.13,27873.0
2015-12-22 14:20:00,53.15,53.3,53.14,53.22,49152.0,53.15,53.3,53.14,53.22,49152.0
2015-12-22 14:30:00,53.24,53.3,53.18,53.24,23041.0,53.24,53.3,53.18,53.24,23041.0
2015-12-22 14:40:00,53.23,53.35,53.2,53.21,48182.0,53.23,53.35,53.2,53.21,48182.0
2015-12-22 14:50:00,53.22,53.23,53.09,53.22,57782.0,53.22,53.23,53.09,53.22,57782.0
2015-12-22 15:00:00,53.22,53.24,53.16,53.21,53793.0,53.22,53.24,53.16,53.21,53793.0
2015-12-22 15:10:00,53.21,53.25,53.08,53.16,71032.0,53.21,53.25,53.08,53.16,71032.0
2015-12-22 15:20:00,53.16,53.25,53.14,53.18,37080.0,53.16,53.25,53.14,53.18,37080.0
2015-12-22 15:30:00,53.19,53.22,53.11,53.19,42997.0,53.19,53.22,53.11,53.19,42997.0
2015-12-22 15:40:00,53.18,53.18,52.87,52.96,72343.0,53.18,53.18,52.87,52.96,72343.0
2015-12-22 15:50:00,52.97,53.22,52.96,53.15,118992.0,52.97,53.22,52.96,53.15,118992.0
2015-12-23 09:30:00,53.67,53.96,53.15,53.48,115221.0,53.67,53.96,53.15,53.48,115221.0
2015-12-23 09:40:00,53.47,53.53,53.11,53.15,79006.0,53.47,53.53,53.11,53.15,79006.0
2015-12-23 09:50:00,53.12,53.43,52.96,53.07,59033.0,53.12,53.43,52.96,53.07,59033.0
2015-12-23 10:00:00,53.13,53.4,52.84,52.91,39142.0,53.13,53.4,52.84,52.91,39142.0
2015-12-23 10:10:00,52.93,53.15,52.93,53.09,35874.0,52.93,53.15,52.93,53.09,35874.0
2015-12-23 10:20:00,53.07,53.25,52.99,53.2,29078.0,53.07,53.25,52.99,53.2,29078.0
2015-12-23 10:30:00,53.22,53.39,53.15,53.15,38310.0,53.22,53.39,53.15,53.15,38310.0
2015-12-23 10:40:00,53.13,53.26,53.06,53.24,51405.0,53.13,53.26,53.06,53.24,51405.0
2015-12-23 10:50:00,53.27,53.4,53.24,53.28,41424.0,53.27,53.4,53.24,53.28,41424.0
2015-12-23 11:00:00,53.28,53.33,53.02,53.05,37093.0,53.28,53.33,53.02,53.05,37093.0
2015-12-23 11:10:00,53.05,53.11,52.86,52.99,58819.0,53.05,53.11,52.86,52.99,58819.0
2015-12-23 11:20:00,53.02,53.1,52.93,52.99,59244.0,53.02,53.1,52.93,52.99,59244.0
2015-12-23 11:30:00,53.03,53.08,52.71,52.75,64009.0,53.03,53.08,52.71,52.75,64009.0
2015-12-23 11:40:00,52.75,52.86,52.73,52.76,27932.0,52.75,52.86,52.73,52.76,27932.0
2015-12-23 11:50:00,52.76,52.99,52.55,52.95,67317.0,52.76,52.99,52.55,52.95,67317.0
2015-12-23 12:00:00,52.95,53.01,52.79,52.83,100103.0,52.95,53.01,52.79,52.83,100103.0
2015-12-23 12:10:00,52.85,52.99,52.78,52.88,60683.0,52.85,52.99,52.78,52.88,60683.0
2015-12-23 12:20:00,52.91,53.01,52.72,52.75,78463.0,52.91,53.01,52.72,52.75,78463.0
2015-12-23 12:30:00,52.71,52.75,52.65,52.69,19900.0,52.71,52.75,52.65,52.69,19900.0
2015-12-23 12:40:00,52.71,52.71,52.52,52.62,23577.0,52.71,52.71,52.52,52.62,23577.0
2015-12-23 12:50:00,52.64,52.83,52.64,52.7,26990.0,52.64,52.83,52.64,52.7,26990.0
2015-12-23 13:00:00,52.71,52.75,52.6,52.63,20855.0,52.71,52.75,52.6,52.63,20855.0
2015-12-23 13:10:00,52.65,52.67,52.53,52.55,56071.0,52.65,52.67,52.53,52.55,56071.0
2015-12-23 13:20:00,52.53,52.64,52.52,52.53,22082.0,52.53,52.64,52.52,52.53,22082.0
2015-12-23 13:30:00,52.53,52.59,52.48,52.5,26994.0,52.53,52.59,52.48,52.5,26994.0
2015-12-23 13:40:00,52.51,52.62,52.51,52.6,22302.0,52.51,52.62,52.51,52.6,22302.0
2015-12-23 13:50:00,52.62,52.68,52.55,52.6,27330.0,52.62,52.68,52.55,52.6,27330.0
2015-12-23 14:00:00,52.6,52.82,52.6,52.76,21975.0,52.6,52.82,52.6,52.76,21975.0
2015-12-23 14:10:00,52.74,52.84,52.64,52.78,23346.0,52.74,52.84,52.64,52.78,23346.0
2015-12-23 14:20:00,52.78,52.82,52.64,52.67,25923.0,52.78,52.82,52.64,52.67,25923.0
2015-12-23 14:30:00,52.67,52.78,52.66,52.77,21306.0,52.67,52.78,52.66,52.77,21306.0
2015-12-23 14:40:00,52.74,52.93,52.72,52.85,24632.0,52.74,52.93,52.72,52.85,24632.0
2015-12-23 14:50:00,52.84,52.86,52.76,52.86,24058.0,52.84,52.86,52.76,52.86,24058.0
2015-12-23 15:00:00,52.86,52.91,52.77,52.91,40747.0,52.86,52.91,52.77,52.91,40747.0
2015-12-23 15:10:00,52.91,52.91,52.76,52.84,31980.0,52.91,52.91,52.76,52.84,31980.0
2015-12-23 15:20:00,52.85,52.92,52.82,52.87,29444.0,52.85,52.92,52.82,52.87,29444.0
2015-12-23 15:30:00,52.86,52.9,52.74,52.8,40171.0,52.86,52.9,52.74,52.8,40171.0
2015-12-23 15:40:00,52.79,52.83,52.69,52.75,59586.0,52.79,52.83,52.69,52.75,59586.0
2015-12-23 15:50:00,52.75,53.03,52.73,52.87,127627.0,52.75,53.03,52.73,52.87,127627.0
2015-12-24 09:30:00,52.72,53.21,52.43,53.09,45523.0,52.72,53.21,52.43,53.09,45523.0
2015-12-24 09:40:00,53.05,53.05,52.56,52.8,60572.0,53.05,53.05,52.56,52.8,60572.0
2015-12-24 09:50:00,52.77,52.93,52.61,52.61,19012.0,52.77,52.93,52.61,52.61,19012.0
2015-12-24 10:00:00,52.63,52.7,52.47,52.57,35473.0,52.63,52.7,52.47,52.57,35473.0
2015-12-24 10:10:00,52.61,52.79,52.52,52.78,22470.0,52.61,52.79,52.52,52.78,22470.0
2015-12-24 10:20:00,52.74,52.92,52.62,52.85,15085.0,52.74,52.92,52.62,52.85,15085.0
2015-12-24 10:30:00,52.85,52.85,52.63,52.76,14946.0,52.85,52.85,52.63,52.76,14946.0
2015-12-24 10:40:00,52.69,53.25,52.64,53.23,45676.0,52.69,53.25,52.64,53.23,45676.0
2015-12-24 10:50:00,53.17,53.37,53.03,53.33,27866.0,53.17,53.37,53.03,53.33,27866.0
2015-12-24 11:00:00,53.32,53.36,53.19,53.3,23832.0,53.32,53.36,53.19,53.3,23832.0
2015-12-24 11:10:00,53.32,53.43,53.26,53.33,54333.0,53.32,53.43,53.26,53.33,54333.0
2015-12-24 11:20:00,53.31,53.58,53.28,53.55,53609.0,53.31,53.58,53.28,53.55,53609.0
2015-12-24 11:30:00,53.59,53.59,53.29,53.32,40466.0,53.59,53.59,53.29,53.32,40466.0
2015-12-24 11:40:00,53.35,53.42,53.17,53.18,27565.0,53.35,53.42,53.17,53.18,27565.0
2015-12-24 11:50:00,53.17,53.17,53.07,53.13,18063.0,53.17,53.17,53.07,53.13,18063.0
2015-12-24 12:00:00,53.13,53.21,53.06,53.12,44058.0,53.13,53.21,53.06,53.12,44058.0
2015-12-24 12:10:00,53.11,53.21,53.06,53.14,31426.0,53.11,53.21,53.06,53.14,31426.0
2015-12-24 12:20:00,53.1,53.34,53.08,53.31,20770.0,53.1,53.34,53.08,53.31,20770.0
2015-12-24 12:30:00,53.31,53.43,53.27,53.35,21323.0,53.31,53.43,53.27,53.35,21323.0
2015-12-24 12:40:00,53.37,53.49,53.29,53.37,35946.0,53.37,53.49,53.29,53.37,35946.0
2015-12-24 12:50:00,53.36,53.41,53.14,53.19,62348.0,53.36,53.41,53.14,53.19,62348.0
2015-12-28 09:30:00,52.84,53.43,52.6,53.29,114501.0,52.84,53.43,52.6,53.29,114501.0
2015-12-28 09:40:00,53.22,53.65,53.18,53.39,85148.0,53.22,53.65,53.18,53.39,85148.0
2015-12-28 09:50:00,53.39,53.6,53.38,53.47,97028.0,53.39,53.6,53.38,53.47,97028.0
2015-12-28 10:00:00,53.42,53.44,53.16,53.42,102841.0,53.42,53.44,53.16,53.42,102841.0
2015-12-28 10:10:00,53.39,53.55,53.32,53.32,37394.0,53.39,53.55,53.32,53.32,37394.0
2015-12-28 10:20:00,53.3,53.45,53.1,53.44,56104.0,53.3,53.45,53.1,53.44,56104.0
2015-12-28 10:30:00,53.42,53.42,53.1,53.1,26113.0,53.42,53.42,53.1,53.1,26113.0
2015-12-28 10:40:00,53.09,53.27,52.98,53.24,43905.0,53.09,53.27,52.98,53.24,43905.0
2015-12-28 10:50:00,53.21,53.29,53.16,53.24,44143.0,53.21,53.29,53.16,53.24,44143.0
2015-12-28 11:00:00,53.22,53.45,53.17,53.4,53231.0,53.22,53.45,53.17,53.4,53231.0
2015-12-28 11:10:00,53.42,53.51,53.28,53.44,13238.0,53.42,53.51,53.28,53.44,13238.0
2015-12-28 11:20:00,53.46,53.67,53.38,53.57,54168.0,53.46,53.67,53.38,53.57,54168.0
2015-12-28 11:30:00,53.61,53.72,53.53,53.66,57502.0,53.61,53.72,53.53,53.66,57502.0
2015-12-28 11:40:00,53.66,53.66,53.54,53.61,24124.0,53.66,53.66,53.54,53.61,24124.0
2015-12-28 11:50:00,53.6,53.79,53.6,53.69,18535.0,53.6,53.79,53.6,53.69,18535.0
2015-12-28 12:00:00,53.68,53.88,53.64,53.82,24452.0,53.68,53.88,53.64,53.82,24452.0
2015-12-28 12:10:00,53.8,53.85,53.69,53.72,37467.0,53.8,53.85,53.69,53.72,37467.0
2015-12-28 12:20:00,53.7,53.9,53.61,53.83,23407.0,53.7,53.9,53.61,53.83,23407.0
2015-12-28 12:30:00,53.87,53.9,53.73,53.81,21381.0,53.87,53.9,53.73,53.81,21381.0
2015-12-28 12:40:00,53.8,53.8,53.69,53.75,20053.0,53.8,53.8,53.69,53.75,20053.0
2015-12-28 12:50:00,53.75,53.91,53.65,53.87,64129.0,53.75,53.91,53.65,53.87,64129.0
2015-12-28 13:00:00,53.89,53.89,53.75,53.75,17355.0,53.89,53.89,53.75,53.75,17355.0
2015-12-28 13:10:00,53.75,54.14,53.71,54.12,47196.0,53.75,54.14,53.71,54.12,47196.0
2015-12-28 13:20:00,54.1,54.12,53.97,54.07,33696.0,54.1,54.12,53.97,54.07,33696.0
2015-12-28 13:30:00,54.04,54.15,53.91,53.97,21850.0,54.04,54.15,53.91,53.97,21850.0
2015-12-28 13:40:00,53.98,54.0,53.76,53.76,26361.0,53.98,54.0,53.76,53.76,26361.0
2015-12-28 13:50:00,53.77,53.77,53.55,53.58,33329.0,53.77,53.77,53.55,53.58,33329.0
2015-12-28 14:00:00,53.58,53.75,53.45,53.45,23252.0,53.58,53.75,53.45,53.45,23252.0
2015-12-28 14:10:00,53.45,53.51,53.3,53.45,25326.0,53.45,53.51,53.3,53.45,25326.0
2015-12-28 14:20:00,53.48,53.53,53.29,53.34,28196.0,53.48,53.53,53.29,53.34,28196.0
2015-12-28 14:30:00,53.36,53.46,53.29,53.34,25475.0,53.36,53.46,53.29,53.34,25475.0
2015-12-28 14:40:00,53.33,53.42,53.26,53.34,63725.0,53.33,53.42,53.26,53.34,63725.0
2015-12-28 14:50:00,53.33,53.34,53.13,53.2,51934.0,53.33,53.34,53.13,53.2,51934.0
2015-12-28 15:00:00,53.22,53.3,53.19,53.2,31232.0,53.22,53.3,53.19,53.2,31232.0
2015-12-28 15:10:00,53.2,53.32,53.15,53.25,32298.0,53.2,53.32,53.15,53.25,32298.0
2015-12-28 15:20:00,53.24,53.29,53.05,53.11,60271.0,53.24,53.29,53.05,53.11,60271.0
2015-12-28 15:30:00,53.13,53.26,53.1,53.21,52178.0,53.13,53.26,53.1,53.21,52178.0
2015-12-28 15:40:00,53.21,53.21,53.08,53.18,73408.0,53.21,53.21,53.08,53.18,73408.0
2015-12-28 15:50:00,53.17,53.28,53.1,53.17,187712.0,53.17,53.28,53.1,53.17,187712.0
2015-12-29 09:30:00,53.25,53.75,53.25,53.33,48947.0,53.25,53.75,53.25,53.33,48947.0
2015-12-29 09:40:00,53.33,53.38,53.09,53.21,64083.0,53.33,53.38,53.09,53.21,64083.0
2015-12-29 09:50:00,53.21,53.27,52.91,52.96,94315.0,53.21,53.27,52.91,52.96,94315.0
2015-12-29 10:00:00,52.95,53.1,52.91,52.97,53334.0,52.95,53.1,52.91,52.97,53334.0
2015-12-29 10:10:00,52.97,53.03,52.69,52.8,56257.0,52.97,53.03,52.69,52.8,56257.0
2015-12-29 10:20:00,52.79,52.93,52.72,52.86,60082.0,52.79,52.93,52.72,52.86,60082.0
2015-12-29 10:30:00,52.86,52.92,52.66,52.68,52608.0,52.86,52.92,52.66,52.68,52608.0
2015-12-29 10:40:00,52.68,52.72,52.48,52.55,42603.0,52.68,52.72,52.48,52.55,42603.0
2015-12-29 10:50:00,52.54,52.72,52.37,52.39,47868.0,52.54,52.72,52.37,52.39,47868.0
2015-12-29 11:00:00,52.39,52.67,52.34,52.53,79150.0,52.39,52.67,52.34,52.53,79150.0
2015-12-29 11:10:00,52.53,52.77,52.44,52.71,37057.0,52.53,52.77,52.44,52.71,37057.0
2015-12-29 11:20:00,52.7,52.81,52.64,52.73,34774.0,52.7,52.81,52.64,52.73,34774.0
2015-12-29 11:30:00,52.71,52.81,52.62,52.71,17490.0,52.71,52.81,52.62,52.71,17490.0
2015-12-29 11:40:00,52.73,52.73,52.47,52.49,31185.0,52.73,52.73,52.47,52.49,31185.0
2015-12-29 11:50:00,52.51,52.51,52.31,52.34,28423.0,52.51,52.51,52.31,52.34,28423.0
2015-12-29 12:00:00,52.34,52.44,52.33,52.35,23812.0,52.34,52.44,52.33,52.35,23812.0
2015-12-29 12:10:00,52.4,52.41,52.35,52.36,13660.0,52.4,52.41,52.35,52.36,13660.0
2015-12-29 12:20:00,52.36,52.38,52.06,52.07,53053.0,52.36,52.38,52.06,52.07,53053.0
2015-12-29 12:30:00,52.06,52.31,52.02,52.31,32934.0,52.06,52.31,52.02,52.31,32934.0
2015-12-29 12:40:00,52.34,52.35,52.09,52.09,25078.0,52.34,52.35,52.09,52.09,25078.0
2015-12-29 12:50:00,52.09,52.1,51.91,51.97,44406.0,52.09,52.1,51.91,51.97,44406.0
2015-12-29 13:00:00,51.99,52.04,51.95,52.01,22886.0,51.99,52.04,51.95,52.01,22886.0
2015-12-29 13:10:00,52.0,52.01,51.94,51.97,23320.0,52.0,52.01,51.94,51.97,23320.0
2015-12-29 13:20:00,51.96,52.06,51.94,52.0,47204.0,51.96,52.06,51.94,52.0,47204.0
2015-12-29 13:30:00,52.01,52.01,51.88,51.93,56126.0,52.01,52.01,51.88,51.93,56126.0
2015-12-29 13:40:00,51.91,52.01,51.89,52.0,26011.0,51.91,52.01,51.89,52.0,26011.0
2015-12-29 13:50:00,52.02,52.08,51.94,51.98,34847.0,52.02,52.08,51.94,51.98,34847.0
2015-12-29 14:00:00,51.97,52.01,51.92,51.98,32870.0,51.97,52.01,51.92,51.98,32870.0
2015-12-29 14:10:00,51.98,52.07,51.95,52.01,25203.0,51.98,52.07,51.95,52.01,25203.0
2015-12-29 14:20:00,52.02,52.19,52.02,52.18,45613.0,52.02,52.19,52.02,52.18,45613.0
2015-12-29 14:30:00,52.17,52.17,52.1,52.17,18644.0,52.17,52.17,52.1,52.17,18644.0
2015-12-29 14:40:00,52.16,52.21,52.09,52.21,33256.0,52.16,52.21,52.09,52.21,33256.0
2015-12-29 14:50:00,52.22,52.4,52.18,52.36,80227.0,52.22,52.4,52.18,52.36,80227.0
2015-12-29 15:00:00,52.38,52.56,52.34,52.54,42690.0,52.38,52.56,52.34,52.54,42690.0
2015-12-29 15:10:00,52.54,52.68,52.51,52.58,27434.0,52.54,52.68,52.51,52.58,27434.0
2015-12-29 15:20:00,52.56,52.56,52.43,52.45,32390.0,52.56,52.56,52.43,52.45,32390.0
2015-12-29 15:30:00,52.46,52.5,52.39,52.42,31229.0,52.46,52.5,52.39,52.42,31229.0
2015-12-29 15:40:00,52.42,52.51,52.36,52.39,63340.0,52.42,52.51,52.36,52.39,63340.0
2015-12-29 15:50:00,52.4,52.43,52.26,52.37,175780.0,52.4,52.43,52.26,52.37,175780.0
2015-12-30 09:30:00,52.41,52.8,52.37,52.74,45319.0,52.41,52.8,52.37,52.74,45319.0
2015-12-30 09:40:00,52.74,52.77,52.56,52.68,20236.0,52.74,52.77,52.56,52.68,20236.0
2015-12-30 09:50:00,52.65,52.72,52.54,52.55,27560.0,52.65,52.72,52.54,52.55,27560.0
2015-12-30 10:00:00,52.58,52.78,52.39,52.57,35458.0,52.58,52.78,52.39,52.57,35458.0
2015-12-30 10:10:00,52.56,52.57,52.26,52.26,45278.0,52.56,52.57,52.26,52.26,45278.0
2015-12-30 10:20:00,52.26,52.51,52.24,52.34,24608.0,52.26,52.51,52.24,52.34,24608.0
2015-12-30 10:30:00,52.34,52.39,52.11,52.17,24026.0,52.34,52.39,52.11,52.17,24026.0
2015-12-30 10:40:00,52.16,52.3,52.1,52.22,18273.0,52.16,52.3,52.1,52.22,18273.0
2015-12-30 10:50:00,52.18,52.39,52.18,52.26,27992.0,52.18,52.39,52.18,52.26,27992.0
2015-12-30 11:00:00,52.3,52.38,52.15,52.17,25900.0,52.3,52.38,52.15,52.17,25900.0
2015-12-30 11:10:00,52.16,52.34,52.09,52.34,20357.0,52.16,52.34,52.09,52.34,20357.0
2015-12-30 11:20:00,52.33,52.38,52.06,52.13,26612.0,52.33,52.38,52.06,52.13,26612.0
2015-12-30 11:30:00,52.13,52.36,52.02,52.3,18046.0,52.13,52.36,52.02,52.3,18046.0
2015-12-30 11:40:00,52.29,52.38,52.22,52.23,16573.0,52.29,52.38,52.22,52.23,16573.0
2015-12-30 11:50:00,52.23,52.31,52.14,52.28,42619.0,52.23,52.31,52.14,52.28,42619.0
2015-12-30 12:00:00,52.29,52.29,52.21,52.25,20113.0,52.29,52.29,52.21,52.25,20113.0
2015-12-30 12:10:00,52.26,52.27,52.12,52.25,17205.0,52.26,52.27,52.12,52.25,17205.0
2015-12-30 12:20:00,52.26,52.29,52.15,52.2,15290.0,52.26,52.29,52.15,52.2,15290.0
2015-12-30 12:30:00,52.18,52.18,51.91,51.93,40663.0,52.18,52.18,51.91,51.93,40663.0
2015-12-30 12:40:00,51.95,52.06,51.86,51.95,40449.0,51.95,52.06,51.86,51.95,40449.0
2015-12-30 12:50:00,51.93,51.97,51.84,51.89,18838.0,51.93,51.97,51.84,51.89,18838.0
2015-12-30 13:00:00,51.89,51.95,51.74,51.84,28632.0,51.89,51.95,51.74,51.84,28632.0
2015-12-30 13:10:00,51.83,51.87,51.75,51.77,18028.0,51.83,51.87,51.75,51.77,18028.0
2015-12-30 13:20:00,51.74,51.88,51.64,51.79,30360.0,51.74,51.88,51.64,51.79,30360.0
2015-12-30 13:30:00,51.8,51.82,51.7,51.73,15673.0,51.8,51.82,51.7,51.73,15673.0
2015-12-30 13:40:00,51.75,51.86,51.71,51.78,40310.0,51.75,51.86,51.71,51.78,40310.0
2015-12-30 13:50:00,51.77,51.83,51.66,51.74,17900.0,51.77,51.83,51.66,51.74,17900.0
2015-12-30 14:00:00,51.75,51.84,51.72,51.73,45575.0,51.75,51.84,51.72,51.73,45575.0
2015-12-30 14:10:00,51.73,51.78,51.67,51.74,23626.0,51.73,51.78,51.67,51.74,23626.0
2015-12-30 14:20:00,51.75,51.77,51.54,51.54,34343.0,51.75,51.77,51.54,51.54,34343.0
2015-12-30 14:30:00,51.52,51.6,51.45,51.56,49289.0,51.52,51.6,51.45,51.56,49289.0
2015-12-30 14:40:00,51.58,51.72,51.48,51.68,38175.0,51.58,51.72,51.48,51.68,38175.0
2015-12-30 14:50:00,51.67,51.67,51.34,51.6,123976.0,51.67,51.67,51.34,51.6,123976.0
2015-12-30 15:00:00,51.58,51.8,51.49,51.75,80533.0,51.58,51.8,51.49,51.75,80533.0
2015-12-30 15:10:00,51.77,52.03,51.77,51.96,47765.0,51.77,52.03,51.77,51.96,47765.0
2015-12-30 15:20:00,51.94,52.05,51.91,52.05,30357.0,51.94,52.05,51.91,52.05,30357.0
2015-12-30 15:30:00,52.04,52.09,51.75,51.88,49662.0,52.04,52.09,51.75,51.88,49662.0
2015-12-30 15:40:00,51.88,51.9,51.8,51.8,57363.0,51.88,51.9,51.8,51.8,57363.0
2015-12-30 15:50:00,51.8,51.81,51.57,51.58,155533.0,51.8,51.81,51.57,51.58,155533.0
2015-12-31 09:30:00,51.71,52.05,51.59,51.92,49586.0,51.71,52.05,51.59,51.92,49586.0
2015-12-31 09:40:00,51.99,52.35,51.93,52.0,36628.0,51.99,52.35,51.93,52.0,36628.0
2015-12-31 09:50:00,51.98,52.22,51.89,52.16,23998.0,51.98,52.22,51.89,52.16,23998.0
2015-12-31 10:00:00,52.12,52.47,52.1,52.36,53047.0,52.12,52.47,52.1,52.36,53047.0
2015-12-31 10:10:00,52.39,52.7,52.37,52.56,30809.0,52.39,52.7,52.37,52.56,30809.0
2015-12-31 10:20:00,52.54,52.6,52.29,52.5,48684.0,52.54,52.6,52.29,52.5,48684.0
2015-12-31 10:30:00,52.5,52.59,52.33,52.57,25755.0,52.5,52.59,52.33,52.57,25755.0
2015-12-31 10:40:00,52.6,52.69,52.55,52.58,43739.0,52.6,52.69,52.55,52.58,43739.0
2015-12-31 10:50:00,52.59,52.62,52.48,52.51,13480.0,52.59,52.62,52.48,52.51,13480.0
2015-12-31 11:00:00,52.51,52.55,52.33,52.34,21180.0,52.51,52.55,52.33,52.34,21180.0
2015-12-31 11:10:00,52.33,52.55,52.33,52.45,18111.0,52.33,52.55,52.33,52.45,18111.0
2015-12-31 11:20:00,52.43,52.69,52.38,52.69,16918.0,52.43,52.69,52.38,52.69,16918.0
2015-12-31 11:30:00,52.68,52.75,52.57,52.75,28456.0,52.68,52.75,52.57,52.75,28456.0
2015-12-31 11:40:00,52.75,52.81,52.7,52.73,26642.0,52.75,52.81,52.7,52.73,26642.0
2015-12-31 11:50:00,52.72,52.77,52.68,52.76,14633.0,52.72,52.77,52.68,52.76,14633.0
2015-12-31 12:00:00,52.79,52.96,52.63,52.94,34069.0,52.79,52.96,52.63,52.94,34069.0
2015-12-31 12:10:00,52.89,52.98,52.78,52.97,23571.0,52.89,52.98,52.78,52.97,23571.0
2015-12-31 12:20:00,52.98,53.32,52.95,53.27,85702.0,52.98,53.32,52.95,53.27,85702.0
2015-12-31 12:30:00,53.29,53.45,53.22,53.45,58307.0,53.29,53.45,53.22,53.45,58307.0
2015-12-31 12:40:00,53.45,53.54,53.17,53.2,59157.0,53.45,53.54,53.17,53.2,59157.0
2015-12-31 12:50:00,53.21,53.26,53.02,53.03,33305.0,53.21,53.26,53.02,53.03,33305.0
2015-12-31 13:00:00,53.01,53.11,52.85,52.85,28654.0,53.01,53.11,52.85,52.85,28654.0
2015-12-31 13:10:00,52.83,52.9,52.69,52.8,20697.0,52.83,52.9,52.69,52.8,20697.0
2015-12-31 13:20:00,52.78,52.79,52.63,52.71,14239.0,52.78,52.79,52.63,52.71,14239.0
2015-12-31 13:30:00,52.75,52.85,52.74,52.83,13000.0,52.75,52.85,52.74,52.83,13000.0
2015-12-31 13:40:00,52.81,52.93,52.81,52.9,16830.0,52.81,52.93,52.81,52.9,16830.0
2015-12-31 13:50:00,52.88,53.13,52.88,53.07,77006.0,52.88,53.13,52.88,53.07,77006.0
2015-12-31 14:00:00,53.07,53.25,53.05,53.15,22185.0,53.07,53.25,53.05,53.15,22185.0
2015-12-31 14:10:00,53.17,53.2,53.06,53.14,14362.0,53.17,53.2,53.06,53.14,14362.0
2015-12-31 14:20:00,53.12,53.13,53.05,53.1,20508.0,53.12,53.13,53.05,53.1,20508.0
2015-12-31 14:30:00,53.07,53.2,53.07,53.2,29616.0,53.07,53.2,53.07,53.2,29616.0
2015-12-31 14:40:00,53.2,53.29,53.09,53.09,32176.0,53.2,53.29,53.09,53.09,32176.0
2015-12-31 14:50:00,53.08,53.19,53.05,53.18,10600.0,53.08,53.19,53.05,53.18,10600.0
2015-12-31 15:00:00,53.16,53.16,52.91,52.98,47185.0,53.16,53.16,52.91,52.98,47185.0
2015-12-31 15:10:00,52.95,53.05,52.94,53.01,16999.0,52.95,53.05,52.94,53.01,16999.0
2015-12-31 15:20:00,53.0,53.08,52.97,52.97,32876.0,53.0,53.08,52.97,52.97,32876.0
2015-12-31 15:30:00,52.98,53.05,52.93,52.95,30991.0,52.98,53.05,52.93,52.95,30991.0
2015-12-31 15:40:00,52.94,52.94,52.71,52.75,60608.0,52.94,52.94,52.71,52.75,60608.0
2015-12-31 15:50:00,52.75,52.75,52.47,52.47,191265.0,52.75,52.75,52.47,52.47,191265.0
2016-01-04 09:30:00,53.7,55.32,53.53,54.66,676281.0,53.7,55.32,53.53,54.66,676281.0
2016-01-04 09:40:00,54.66,55.95,54.29,55.95,548858.0,54.66,55.95,54.29,55.95,548858.0
2016-01-04 09:50:00,55.93,56.13,55.36,55.46,507481.0,55.93,56.13,55.36,55.46,507481.0
2016-01-04 10:00:00,55.51,55.62,55.13,55.38,276889.0,55.51,55.62,55.13,55.38,276889.0
2016-01-04 10:10:00,55.43,55.48,54.85,55.26,220191.0,55.43,55.48,54.85,55.26,220191.0
2016-01-04 10:20:00,55.2,55.31,54.77,54.87,287498.0,55.2,55.31,54.77,54.87,287498.0
2016-01-04 10:30:00,54.81,55.26,54.81,55.12,124373.0,54.81,55.26,54.81,55.12,124373.0
2016-01-04 10:40:00,55.13,55.14,54.85,55.0,190668.0,55.13,55.14,54.85,55.0,190668.0
2016-01-04 10:50:00,54.97,55.33,54.88,55.0,153657.0,54.97,55.33,54.88,55.0,153657.0
2016-01-04 11:00:00,55.0,55.23,54.88,55.15,92435.0,55.0,55.23,54.88,55.15,92435.0
2016-01-04 11:10:00,55.19,55.38,55.09,55.26,80003.0,55.19,55.38,55.09,55.26,80003.0
2016-01-04 11:20:00,55.26,55.4,55.09,55.4,92399.0,55.26,55.4,55.09,55.4,92399.0
2016-01-04 11:30:00,55.4,55.75,55.24,55.68,119686.0,55.4,55.75,55.24,55.68,119686.0
2016-01-04 11:40:00,55.66,55.88,55.54,55.84,69330.0,55.66,55.88,55.54,55.84,69330.0
2016-01-04 11:50:00,55.82,55.97,55.62,55.84,86086.0,55.82,55.97,55.62,55.84,86086.0
2016-01-04 12:00:00,55.81,55.95,55.6,55.89,65979.0,55.81,55.95,55.6,55.89,65979.0
2016-01-04 12:10:00,55.88,55.94,55.72,55.72,46947.0,55.88,55.94,55.72,55.72,46947.0
2016-01-04 12:20:00,55.73,55.84,55.59,55.78,99325.0,55.73,55.84,55.59,55.78,99325.0
2016-01-04 12:30:00,55.8,55.9,55.57,55.9,65682.0,55.8,55.9,55.57,55.9,65682.0
2016-01-04 12:40:00,55.93,56.08,55.84,55.98,127422.0,55.93,56.08,55.84,55.98,127422.0
2016-01-04 12:50:00,55.98,56.09,55.76,55.77,104201.0,55.98,56.09,55.76,55.77,104201.0
2016-01-04 13:00:00,55.78,55.92,55.7,55.91,67435.0,55.78,55.92,55.7,55.91,67435.0
2016-01-04 13:10:00,55.91,56.18,55.7,55.98,93349.0,55.91,56.18,55.7,55.98,93349.0
2016-01-04 13:20:00,56.01,56.18,55.93,56.14,66811.0,56.01,56.18,55.93,56.14,66811.0
2016-01-04 13:30:00,56.12,56.21,56.03,56.15,93525.0,56.12,56.21,56.03,56.15,93525.0
2016-01-04 13:40:00,56.16,56.18,55.86,55.91,111733.0,56.16,56.18,55.86,55.91,111733.0
2016-01-04 13:50:00,55.9,55.99,55.81,55.85,125181.0,55.9,55.99,55.81,55.85,125181.0
2016-01-04 14:00:00,55.86,55.93,55.81,55.86,116362.0,55.86,55.93,55.81,55.86,116362.0
2016-01-04 14:10:00,55.86,55.86,55.6,55.8,103026.0,55.86,55.86,55.6,55.8,103026.0
2016-01-04 14:20:00,55.8,55.81,55.53,55.54,92779.0,55.8,55.81,55.53,55.54,92779.0
2016-01-04 14:30:00,55.53,55.57,55.1,55.29,130659.0,55.53,55.57,55.1,55.29,130659.0
2016-01-04 14:40:00,55.27,55.3,55.06,55.17,98117.0,55.27,55.3,55.06,55.17,98117.0
2016-01-04 14:50:00,55.18,55.33,55.07,55.22,90868.0,55.18,55.33,55.07,55.22,90868.0
2016-01-04 15:00:00,55.22,55.25,55.03,55.1,129975.0,55.22,55.25,55.03,55.1,129975.0
2016-01-04 15:10:00,55.1,55.25,55.07,55.2,84257.0,55.1,55.25,55.07,55.2,84257.0
2016-01-04 15:20:00,55.19,55.24,55.03,55.1,97816.0,55.19,55.24,55.03,55.1,97816.0
2016-01-04 15:30:00,55.09,55.32,55.09,55.23,100740.0,55.09,55.32,55.09,55.23,100740.0
2016-01-04 15:40:00,55.23,55.84,55.21,55.81,206579.0,55.23,55.84,55.21,55.81,206579.0
2016-01-04 15:50:00,55.83,56.09,55.75,55.86,466438.0,55.83,56.09,55.75,55.86,466438.0
2016-01-05 09:30:00,56.2,56.67,55.5,56.2,162876.0,56.2,56.67,55.5,56.2,162876.0
2016-01-05 09:40:00,56.22,56.46,55.74,55.96,143549.0,56.22,56.46,55.74,55.96,143549.0
2016-01-05 09:50:00,55.96,56.17,55.81,56.1,65798.0,55.96,56.17,55.81,56.1,65798.0
2016-01-05 10:00:00,56.12,56.2,55.61,55.64,114489.0,56.12,56.2,55.61,55.64,114489.0
2016-01-05 10:10:00,55.61,56.0,55.34,55.85,88575.0,55.61,56.0,55.34,55.85,88575.0
2016-01-05 10:20:00,55.77,55.84,55.16,55.28,65399.0,55.77,55.84,55.16,55.28,65399.0
2016-01-05 10:30:00,55.27,55.83,55.18,55.74,54416.0,55.27,55.83,55.18,55.74,54416.0
2016-01-05 10:40:00,55.77,55.99,55.62,55.93,62647.0,55.77,55.99,55.62,55.93,62647.0
2016-01-05 10:50:00,55.91,56.15,55.86,56.1,65057.0,55.91,56.15,55.86,56.1,65057.0
2016-01-05 11:00:00,56.09,56.16,56.0,56.0,39306.0,56.09,56.16,56.0,56.0,39306.0
2016-01-05 11:10:00,55.97,56.16,55.96,56.07,48507.0,55.97,56.16,55.96,56.07,48507.0
2016-01-05 11:20:00,56.08,56.35,56.02,56.31,59689.0,56.08,56.35,56.02,56.31,59689.0
2016-01-05 11:30:00,56.35,56.35,56.06,56.16,24527.0,56.35,56.35,56.06,56.16,24527.0
2016-01-05 11:40:00,56.15,56.27,56.03,56.09,34264.0,56.15,56.27,56.03,56.09,34264.0
2016-01-05 11:50:00,56.09,56.1,55.83,55.97,61198.0,56.09,56.1,55.83,55.97,61198.0
2016-01-05 12:00:00,55.99,56.01,55.45,55.53,55802.0,55.99,56.01,55.45,55.53,55802.0
2016-01-05 12:10:00,55.52,55.6,55.33,55.52,42252.0,55.52,55.6,55.33,55.52,42252.0
2016-01-05 12:20:00,55.48,55.69,55.39,55.59,71231.0,55.48,55.69,55.39,55.59,71231.0
2016-01-05 12:30:00,55.59,55.7,55.46,55.6,32074.0,55.59,55.7,55.46,55.6,32074.0
2016-01-05 12:40:00,55.62,55.62,55.29,55.49,22445.0,55.62,55.62,55.29,55.49,22445.0
2016-01-05 12:50:00,55.48,55.57,55.38,55.57,28985.0,55.48,55.57,55.38,55.57,28985.0
2016-01-05 13:00:00,55.58,55.76,55.46,55.75,49255.0,55.58,55.76,55.46,55.75,49255.0
2016-01-05 13:10:00,55.72,55.74,55.38,55.54,62312.0,55.72,55.74,55.38,55.54,62312.0
2016-01-05 13:20:00,55.56,55.6,55.39,55.41,22393.0,55.56,55.6,55.39,55.41,22393.0
2016-01-05 13:30:00,55.42,55.86,55.38,55.83,23706.0,55.42,55.86,55.38,55.83,23706.0
2016-01-05 13:40:00,55.84,56.05,55.8,56.05,44184.0,55.84,56.05,55.8,56.05,44184.0
2016-01-05 13:50:00,56.05,56.18,56.05,56.07,36769.0,56.05,56.18,56.05,56.07,36769.0
2016-01-05 14:00:00,56.05,56.1,55.93,56.1,19237.0,56.05,56.1,55.93,56.1,19237.0
2016-01-05 14:10:00,56.12,56.19,55.99,56.16,24754.0,56.12,56.19,55.99,56.16,24754.0
2016-01-05 14:20:00,56.14,56.25,55.93,55.97,37298.0,56.14,56.25,55.93,55.97,37298.0
2016-01-05 14:30:00,55.99,56.1,55.97,56.01,27478.0,55.99,56.1,55.97,56.01,27478.0
2016-01-05 14:40:00,56.01,56.04,55.86,56.0,41638.0,56.01,56.04,55.86,56.0,41638.0
2016-01-05 14:50:00,56.02,56.06,55.83,55.84,33325.0,56.02,56.06,55.83,55.84,33325.0
2016-01-05 15:00:00,55.86,55.97,55.82,55.94,39502.0,55.86,55.97,55.82,55.94,39502.0
2016-01-05 15:10:00,55.93,56.04,55.88,56.01,46690.0,55.93,56.04,55.88,56.01,46690.0
2016-01-05 15:20:00,56.01,56.07,55.85,55.98,45751.0,56.01,56.07,55.85,55.98,45751.0
2016-01-05 15:30:00,55.97,56.04,55.87,55.92,50111.0,55.97,56.04,55.87,55.92,50111.0
2016-01-05 15:40:00,55.92,55.95,55.84,55.92,68838.0,55.92,55.95,55.84,55.92,68838.0
2016-01-05 15:50:00,55.93,55.94,55.56,55.56,284822.0,55.93,55.94,55.56,55.56,284822.0
2016-01-06 09:30:00,54.95,55.34,54.76,55.08,109940.0,54.95,55.34,54.76,55.08,109940.0
2016-01-06 09:40:00,55.09,55.14,54.76,54.9,115981.0,55.09,55.14,54.76,54.9,115981.0
2016-01-06 09:50:00,54.92,55.04,54.75,55.0,93501.0,54.92,55.04,54.75,55.0,93501.0
2016-01-06 10:00:00,54.97,55.17,54.92,55.17,154671.0,54.97,55.17,54.92,55.17,154671.0
2016-01-06 10:10:00,55.19,55.52,55.16,55.48,99389.0,55.19,55.52,55.16,55.48,99389.0
2016-01-06 10:20:00,55.49,55.64,55.48,55.57,27664.0,55.49,55.64,55.48,55.57,27664.0
2016-01-06 10:30:00,55.56,55.56,55.17,55.18,36694.0,55.56,55.56,55.17,55.18,36694.0
2016-01-06 10:40:00,55.18,55.36,55.13,55.26,34310.0,55.18,55.36,55.13,55.26,34310.0
2016-01-06 10:50:00,55.28,55.32,54.94,55.0,83510.0,55.28,55.32,54.94,55.0,83510.0
2016-01-06 11:00:00,54.98,55.01,54.91,54.94,46791.0,54.98,55.01,54.91,54.94,46791.0
2016-01-06 11:10:00,54.97,55.0,54.78,54.78,36335.0,54.97,55.0,54.78,54.78,36335.0
2016-01-06 11:20:00,54.8,54.98,54.68,54.92,37881.0,54.8,54.98,54.68,54.92,37881.0
2016-01-06 11:30:00,54.93,55.05,54.88,54.98,40970.0,54.93,55.05,54.88,54.98,40970.0
2016-01-06 11:40:00,54.99,55.0,54.84,54.98,22524.0,54.99,55.0,54.84,54.98,22524.0
2016-01-06 11:50:00,54.99,55.02,54.91,54.95,30859.0,54.99,55.02,54.91,54.95,30859.0
2016-01-06 12:00:00,54.97,55.01,54.9,54.98,26425.0,54.97,55.01,54.9,54.98,26425.0
2016-01-06 12:10:00,54.95,54.99,54.81,54.82,24717.0,54.95,54.99,54.81,54.82,24717.0
2016-01-06 12:20:00,54.83,54.85,54.67,54.85,38365.0,54.83,54.85,54.67,54.85,38365.0
2016-01-06 12:30:00,54.83,55.03,54.78,54.97,36826.0,54.83,55.03,54.78,54.97,36826.0
2016-01-06 12:40:00,54.96,55.26,54.94,55.16,63435.0,54.96,55.26,54.94,55.16,63435.0
2016-01-06 12:50:00,55.16,55.26,55.14,55.15,30599.0,55.16,55.26,55.14,55.15,30599.0
2016-01-06 13:00:00,55.17,55.25,55.13,55.23,12714.0,55.17,55.25,55.13,55.23,12714.0
2016-01-06 13:10:00,55.25,55.25,54.99,55.03,59157.0,55.25,55.25,54.99,55.03,59157.0
2016-01-06 13:20:00,55.02,55.08,54.98,54.98,28947.0,55.02,55.08,54.98,54.98,28947.0
2016-01-06 13:30:00,54.97,55.08,54.88,55.02,39678.0,54.97,55.08,54.88,55.02,39678.0
2016-01-06 13:40:00,55.03,55.19,55.0,55.14,21615.0,55.03,55.19,55.0,55.14,21615.0
2016-01-06 13:50:00,55.17,55.25,55.14,55.18,19063.0,55.17,55.25,55.14,55.18,19063.0
2016-01-06 14:00:00,55.17,55.3,55.12,55.28,76108.0,55.17,55.3,55.12,55.28,76108.0
2016-01-06 14:10:00,55.26,55.43,55.19,55.37,40173.0,55.26,55.43,55.19,55.37,40173.0
2016-01-06 14:20:00,55.37,55.44,55.26,55.39,64890.0,55.37,55.44,55.26,55.39,64890.0
2016-01-06 14:30:00,55.39,55.39,54.96,55.02,76514.0,55.39,55.39,54.96,55.02,76514.0
2016-01-06 14:40:00,55.01,55.01,54.75,54.78,54395.0,55.01,55.01,54.75,54.78,54395.0
2016-01-06 14:50:00,54.77,54.77,54.53,54.65,121662.0,54.77,54.77,54.53,54.65,121662.0
2016-01-06 15:00:00,54.67,54.83,54.64,54.83,43624.0,54.67,54.83,54.64,54.83,43624.0
2016-01-06 15:10:00,54.85,54.95,54.75,54.95,51039.0,54.85,54.95,54.75,54.95,51039.0
2016-01-06 15:20:00,54.93,55.04,54.83,55.01,87284.0,54.93,55.04,54.83,55.01,87284.0
2016-01-06 15:30:00,55.01,55.05,54.89,54.91,67940.0,55.01,55.05,54.89,54.91,67940.0
2016-01-06 15:40:00,54.92,55.04,54.87,54.9,71669.0,54.92,55.04,54.87,54.9,71669.0
2016-01-06 15:50:00,54.9,54.95,54.8,54.92,135189.0,54.9,54.95,54.8,54.92,135189.0
2016-01-07 09:30:00,54.0,54.75,53.75,54.65,90061.0,54.0,54.75,53.75,54.65,90061.0
2016-01-07 09:40:00,54.66,55.41,54.58,55.37,80178.0,54.66,55.41,54.58,55.37,80178.0
2016-01-07 09:50:00,55.35,55.39,55.11,55.37,163941.0,55.35,55.39,55.11,55.37,163941.0
2016-01-07 10:00:00,55.35,55.51,54.79,55.0,92848.0,55.35,55.51,54.79,55.0,92848.0
2016-01-07 10:10:00,55.04,55.05,54.69,54.88,56966.0,55.04,55.05,54.69,54.88,56966.0
2016-01-07 10:20:00,54.88,54.9,53.99,54.0,124197.0,54.88,54.9,53.99,54.0,124197.0
2016-01-07 10:30:00,54.01,54.99,54.0,54.85,204404.0,54.01,54.99,54.0,54.85,204404.0
2016-01-07 10:40:00,54.82,54.99,54.68,54.94,70236.0,54.82,54.99,54.68,54.94,70236.0
2016-01-07 10:50:00,54.94,55.3,54.88,55.24,131898.0,54.94,55.3,54.88,55.24,131898.0
2016-01-07 11:00:00,55.2,55.33,55.16,55.29,42121.0,55.2,55.33,55.16,55.29,42121.0
2016-01-07 11:10:00,55.28,55.5,55.12,55.46,51234.0,55.28,55.5,55.12,55.46,51234.0
2016-01-07 11:20:00,55.45,55.75,55.43,55.71,60714.0,55.45,55.75,55.43,55.71,60714.0
2016-01-07 11:30:00,55.77,55.85,55.6,55.74,59915.0,55.77,55.85,55.6,55.74,59915.0
2016-01-07 11:40:00,55.73,56.0,55.69,55.87,63666.0,55.73,56.0,55.69,55.87,63666.0
2016-01-07 11:50:00,55.89,55.95,55.68,55.7,43348.0,55.89,55.95,55.68,55.7,43348.0
2016-01-07 12:00:00,55.69,55.78,55.67,55.73,66802.0,55.69,55.78,55.67,55.73,66802.0
2016-01-07 12:10:00,55.73,55.77,55.66,55.73,43220.0,55.73,55.77,55.66,55.73,43220.0
2016-01-07 12:20:00,55.74,55.9,55.73,55.86,39151.0,55.74,55.9,55.73,55.86,39151.0
2016-01-07 12:30:00,55.84,55.98,55.67,55.71,44318.0,55.84,55.98,55.67,55.71,44318.0
2016-01-07 12:40:00,55.73,55.91,55.68,55.84,94779.0,55.73,55.91,55.68,55.84,94779.0
2016-01-07 12:50:00,55.84,55.85,55.5,55.53,86657.0,55.84,55.85,55.5,55.53,86657.0
2016-01-07 13:00:00,55.53,55.58,55.27,55.36,79546.0,55.53,55.58,55.27,55.36,79546.0
2016-01-07 13:10:00,55.38,55.46,55.09,55.15,48039.0,55.38,55.46,55.09,55.15,48039.0
2016-01-07 13:20:00,55.15,55.32,55.0,55.28,52914.0,55.15,55.32,55.0,55.28,52914.0
2016-01-07 13:30:00,55.28,55.37,55.0,55.07,53878.0,55.28,55.37,55.0,55.07,53878.0
2016-01-07 13:40:00,55.07,55.21,54.97,55.0,65236.0,55.07,55.21,54.97,55.0,65236.0
2016-01-07 13:50:00,55.03,55.06,54.93,55.05,77859.0,55.03,55.06,54.93,55.05,77859.0
2016-01-07 14:00:00,55.05,55.35,55.04,55.13,70502.0,55.05,55.35,55.04,55.13,70502.0
2016-01-07 14:10:00,55.12,55.21,55.06,55.15,65443.0,55.12,55.21,55.06,55.15,65443.0
2016-01-07 14:20:00,55.15,55.15,54.98,55.03,55395.0,55.15,55.15,54.98,55.03,55395.0
2016-01-07 14:30:00,55.03,55.11,54.89,54.91,95930.0,55.03,55.11,54.89,54.91,95930.0
2016-01-07 14:40:00,54.91,55.24,54.89,55.15,87942.0,54.91,55.24,54.89,55.15,87942.0
2016-01-07 14:50:00,55.14,55.17,54.92,54.93,90699.0,55.14,55.17,54.92,54.93,90699.0
2016-01-07 15:00:00,54.94,55.08,54.85,55.06,71569.0,54.94,55.08,54.85,55.06,71569.0
2016-01-07 15:10:00,55.05,55.12,54.94,55.01,85623.0,55.05,55.12,54.94,55.01,85623.0
2016-01-07 15:20:00,55.01,55.02,54.83,54.86,68496.0,55.01,55.02,54.83,54.86,68496.0
2016-01-07 15:30:00,54.85,54.91,54.8,54.9,127925.0,54.85,54.91,54.8,54.9,127925.0
2016-01-07 15:40:00,54.91,55.06,54.89,54.9,201566.0,54.91,55.06,54.89,54.9,201566.0
2016-01-07 15:50:00,54.89,54.93,54.72,54.77,295830.0,54.89,54.93,54.72,54.77,295830.0
2016-01-08 09:30:00,55.43,55.77,55.19,55.24,176593.0,55.43,55.77,55.19,55.24,176593.0
2016-01-08 09:40:00,55.21,55.32,54.65,54.66,100590.0,55.21,55.32,54.65,54.66,100590.0
2016-01-08 09:50:00,54.64,54.88,54.5,54.86,38465.0,54.64,54.88,54.5,54.86,38465.0
2016-01-08 10:00:00,54.83,54.9,54.51,54.64,42130.0,54.83,54.9,54.51,54.64,42130.0
2016-01-08 10:10:00,54.58,54.66,54.18,54.28,68320.0,54.58,54.66,54.18,54.28,68320.0
2016-01-08 10:20:00,54.31,54.41,54.0,54.1,138685.0,54.31,54.41,54.0,54.1,138685.0
2016-01-08 10:30:00,54.11,54.2,53.81,53.81,49185.0,54.11,54.2,53.81,53.81,49185.0
2016-01-08 10:40:00,53.82,53.82,53.58,53.72,36691.0,53.82,53.82,53.58,53.72,36691.0
2016-01-08 10:50:00,53.7,53.75,53.47,53.57,57705.0,53.7,53.75,53.47,53.57,57705.0
2016-01-08 11:00:00,53.55,53.94,53.49,53.94,80496.0,53.55,53.94,53.49,53.94,80496.0
2016-01-08 11:10:00,53.92,53.92,53.69,53.77,38265.0,53.92,53.92,53.69,53.77,38265.0
2016-01-08 11:20:00,53.8,53.99,52.97,53.04,116389.0,53.8,53.99,52.97,53.04,116389.0
2016-01-08 11:30:00,53.04,53.73,53.04,53.69,78392.0,53.04,53.73,53.04,53.69,78392.0
2016-01-08 11:40:00,53.73,53.95,53.62,53.88,68572.0,53.73,53.95,53.62,53.88,68572.0
2016-01-08 11:50:00,53.87,54.3,53.74,54.27,46501.0,53.87,54.3,53.74,54.27,46501.0
2016-01-08 12:00:00,54.29,54.36,54.04,54.29,25383.0,54.29,54.36,54.04,54.29,25383.0
2016-01-08 12:10:00,54.29,54.39,54.19,54.27,58877.0,54.29,54.39,54.19,54.27,58877.0
2016-01-08 12:20:00,54.27,54.45,54.26,54.4,50414.0,54.27,54.45,54.26,54.4,50414.0
2016-01-08 12:30:00,54.36,54.38,54.08,54.08,27438.0,54.36,54.38,54.08,54.08,27438.0
2016-01-08 12:40:00,54.1,54.41,54.1,54.4,30239.0,54.1,54.41,54.1,54.4,30239.0
2016-01-08 12:50:00,54.41,54.46,54.29,54.42,31598.0,54.41,54.46,54.29,54.42,31598.0
2016-01-08 13:00:00,54.43,54.64,54.41,54.41,40998.0,54.43,54.64,54.41,54.41,40998.0
2016-01-08 13:10:00,54.4,54.48,54.34,54.38,29106.0,54.4,54.48,54.34,54.38,29106.0
2016-01-08 13:20:00,54.38,54.38,54.09,54.15,28776.0,54.38,54.38,54.09,54.15,28776.0
2016-01-08 13:30:00,54.14,54.35,54.1,54.3,24749.0,54.14,54.35,54.1,54.3,24749.0
2016-01-08 13:40:00,54.29,54.34,53.96,53.97,52039.0,54.29,54.34,53.96,53.97,52039.0
2016-01-08 13:50:00,53.96,54.16,53.96,54.04,36953.0,53.96,54.16,53.96,54.04,36953.0
2016-01-08 14:00:00,54.04,54.29,54.0,54.29,27478.0,54.04,54.29,54.0,54.29,27478.0
2016-01-08 14:10:00,54.29,54.35,54.14,54.24,48396.0,54.29,54.35,54.14,54.24,48396.0
2016-01-08 14:20:00,54.24,54.25,54.05,54.11,28065.0,54.24,54.25,54.05,54.11,28065.0
2016-01-08 14:30:00,54.1,54.16,54.01,54.03,24066.0,54.1,54.16,54.01,54.03,24066.0
2016-01-08 14:40:00,54.03,54.24,54.01,54.24,39809.0,54.03,54.24,54.01,54.24,39809.0
2016-01-08 14:50:00,54.24,54.35,54.17,54.33,63587.0,54.24,54.35,54.17,54.33,63587.0
2016-01-08 15:00:00,54.36,54.6,54.17,54.27,165480.0,54.36,54.6,54.17,54.27,165480.0
2016-01-08 15:10:00,54.27,54.5,54.17,54.17,89596.0,54.27,54.5,54.17,54.17,89596.0
2016-01-08 15:20:00,54.17,54.59,54.17,54.39,66361.0,54.17,54.59,54.17,54.39,66361.0
2016-01-08 15:30:00,54.39,54.39,54.01,54.06,86785.0,54.39,54.39,54.01,54.06,86785.0
2016-01-08 15:40:00,54.06,54.06,53.77,53.97,153341.0,54.06,54.06,53.77,53.97,153341.0
2016-01-08 15:50:00,53.98,54.01,53.82,53.91,236500.0,53.98,54.01,53.82,53.91,236500.0
2016-01-11 09:30:00,54.49,54.99,54.22,54.77,128342.0,54.49,54.99,54.22,54.77,128342.0
2016-01-11 09:40:00,54.77,54.77,53.92,54.56,127123.0,54.77,54.77,53.92,54.56,127123.0
2016-01-11 09:50:00,54.49,54.68,53.74,53.89,66969.0,54.49,54.68,53.74,53.89,66969.0
2016-01-11 10:00:00,53.86,53.86,53.4,53.41,67889.0,53.86,53.86,53.4,53.41,67889.0
2016-01-11 10:10:00,53.45,53.55,53.12,53.25,66176.0,53.45,53.55,53.12,53.25,66176.0
2016-01-11 10:20:00,53.26,53.36,52.72,52.88,107725.0,53.26,53.36,52.72,52.88,107725.0
2016-01-11 10:30:00,52.86,53.83,52.85,53.53,83540.0,52.86,53.83,52.85,53.53,83540.0
2016-01-11 10:40:00,53.54,53.57,53.2,53.37,81872.0,53.54,53.57,53.2,53.37,81872.0
2016-01-11 10:50:00,53.36,53.49,52.96,53.1,31211.0,53.36,53.49,52.96,53.1,31211.0
2016-01-11 11:00:00,53.07,53.12,52.93,52.97,45079.0,53.07,53.12,52.93,52.97,45079.0
2016-01-11 11:10:00,53.0,53.19,52.92,52.93,42941.0,53.0,53.19,52.92,52.93,42941.0
2016-01-11 11:20:00,52.94,52.95,52.71,52.91,82617.0,52.94,52.95,52.71,52.91,82617.0
2016-01-11 11:30:00,52.9,53.35,52.77,53.31,35003.0,52.9,53.35,52.77,53.31,35003.0
2016-01-11 11:40:00,53.33,53.86,53.33,53.74,90663.0,53.33,53.86,53.33,53.74,90663.0
2016-01-11 11:50:00,53.74,53.9,53.71,53.79,26578.0,53.74,53.9,53.71,53.79,26578.0
2016-01-11 12:00:00,53.77,54.19,53.66,54.19,63021.0,53.77,54.19,53.66,54.19,63021.0
2016-01-11 12:10:00,54.14,54.23,54.07,54.2,53884.0,54.14,54.23,54.07,54.2,53884.0
2016-01-11 12:20:00,54.17,54.22,54.03,54.07,45988.0,54.17,54.22,54.03,54.07,45988.0
2016-01-11 12:30:00,54.07,54.22,53.82,53.82,47565.0,54.07,54.22,53.82,53.82,47565.0
2016-01-11 12:40:00,53.84,54.16,53.77,54.1,36167.0,53.84,54.16,53.77,54.1,36167.0
2016-01-11 12:50:00,54.05,54.1,53.83,53.91,35462.0,54.05,54.1,53.83,53.91,35462.0
2016-01-11 13:00:00,53.89,54.0,53.89,53.95,33060.0,53.89,54.0,53.89,53.95,33060.0
2016-01-11 13:10:00,53.95,54.03,53.68,53.81,30999.0,53.95,54.03,53.68,53.81,30999.0
2016-01-11 13:20:00,53.78,53.81,53.66,53.66,29021.0,53.78,53.81,53.66,53.66,29021.0
2016-01-11 13:30:00,53.7,53.71,53.43,53.49,31620.0,53.7,53.71,53.43,53.49,31620.0
2016-01-11 13:40:00,53.47,53.53,53.39,53.4,53238.0,53.47,53.53,53.39,53.4,53238.0
2016-01-11 13:50:00,53.4,53.45,53.32,53.43,39979.0,53.4,53.45,53.32,53.43,39979.0
2016-01-11 14:00:00,53.43,53.89,53.36,53.89,47975.0,53.43,53.89,53.36,53.89,47975.0
2016-01-11 14:10:00,53.92,54.46,53.87,54.46,92326.0,53.92,54.46,53.87,54.46,92326.0
2016-01-11 14:20:00,54.45,54.5,54.18,54.18,39117.0,54.45,54.5,54.18,54.18,39117.0
2016-01-11 14:30:00,54.23,54.27,54.02,54.22,47545.0,54.23,54.27,54.02,54.22,47545.0
2016-01-11 14:40:00,54.22,54.23,54.0,54.17,48330.0,54.22,54.23,54.0,54.17,48330.0
2016-01-11 14:50:00,54.16,54.18,53.9,54.08,41523.0,54.16,54.18,53.9,54.08,41523.0
2016-01-11 15:00:00,54.03,54.21,54.03,54.08,47126.0,54.03,54.21,54.03,54.08,47126.0
2016-01-11 15:10:00,54.05,54.29,54.01,54.13,72741.0,54.05,54.29,54.01,54.13,72741.0
2016-01-11 15:20:00,54.13,54.88,54.08,54.81,113403.0,54.13,54.88,54.08,54.81,113403.0
2016-01-11 15:30:00,54.81,54.9,54.55,54.77,91917.0,54.81,54.9,54.55,54.77,91917.0
2016-01-11 15:40:00,54.76,55.09,54.73,54.75,96520.0,54.76,55.09,54.73,54.75,96520.0
2016-01-11 15:50:00,54.75,54.89,54.67,54.73,162953.0,54.75,54.89,54.67,54.73,162953.0
2016-01-12 09:30:00,59.92,60.31,58.93,59.19,1516527.0,59.92,60.31,58.93,59.19,1516527.0
2016-01-12 09:40:00,59.18,60.07,58.81,60.02,762429.0,59.18,60.07,58.81,60.02,762429.0
2016-01-12 09:50:00,59.99,60.2,59.25,59.53,502939.0,59.99,60.2,59.25,59.53,502939.0
2016-01-12 10:00:00,59.5,61.18,59.5,60.8,984903.0,59.5,61.18,59.5,60.8,984903.0
2016-01-12 10:10:00,60.8,61.3,60.32,60.86,760475.0,60.8,61.3,60.32,60.86,760475.0
2016-01-12 10:20:00,60.86,60.86,60.27,60.35,297268.0,60.86,60.86,60.27,60.35,297268.0
2016-01-12 10:30:00,60.28,60.32,59.4,59.77,487652.0,60.28,60.32,59.4,59.77,487652.0
2016-01-12 10:40:00,59.8,59.84,59.41,59.44,345297.0,59.8,59.84,59.41,59.44,345297.0
2016-01-12 10:50:00,59.46,59.79,59.24,59.41,276323.0,59.46,59.79,59.24,59.41,276323.0
2016-01-12 11:00:00,59.44,59.75,59.33,59.49,153300.0,59.44,59.75,59.33,59.49,153300.0
2016-01-12 11:10:00,59.5,59.62,58.99,59.2,256859.0,59.5,59.62,58.99,59.2,256859.0
2016-01-12 11:20:00,59.17,59.39,58.61,58.76,255255.0,59.17,59.39,58.61,58.76,255255.0
2016-01-12 11:30:00,58.76,58.97,58.52,58.65,198271.0,58.76,58.97,58.52,58.65,198271.0
2016-01-12 11:40:00,58.67,59.02,58.31,58.8,275347.0,58.67,59.02,58.31,58.8,275347.0
2016-01-12 11:50:00,58.81,58.9,58.7,58.84,82463.0,58.81,58.9,58.7,58.84,82463.0
2016-01-12 12:00:00,58.83,58.95,58.73,58.79,84794.0,58.83,58.95,58.73,58.79,84794.0
2016-01-12 12:10:00,58.75,58.75,58.1,58.17,94339.0,58.75,58.75,58.1,58.17,94339.0
2016-01-12 12:20:00,58.16,58.32,57.76,57.8,170950.0,58.16,58.32,57.76,57.8,170950.0
2016-01-12 12:30:00,57.79,58.25,57.71,58.04,139644.0,57.79,58.25,57.71,58.04,139644.0
2016-01-12 12:40:00,58.05,58.38,57.69,58.37,149822.0,58.05,58.38,57.69,58.37,149822.0
2016-01-12 12:50:00,58.35,58.39,57.89,57.94,68262.0,58.35,58.39,57.89,57.94,68262.0
2016-01-12 13:00:00,57.95,58.55,57.51,58.0,181584.0,57.95,58.55,57.51,58.0,181584.0
2016-01-12 13:10:00,57.94,58.23,57.62,57.62,77006.0,57.94,58.23,57.62,57.62,77006.0
2016-01-12 13:20:00,57.62,57.71,57.51,57.61,103908.0,57.62,57.71,57.51,57.61,103908.0
2016-01-12 13:30:00,57.58,57.93,57.51,57.93,125824.0,57.58,57.93,57.51,57.93,125824.0
2016-01-12 13:40:00,57.94,58.05,57.8,57.88,68678.0,57.94,58.05,57.8,57.88,68678.0
2016-01-12 13:50:00,57.9,57.91,57.24,57.29,135782.0,57.9,57.91,57.24,57.29,135782.0
2016-01-12 14:00:00,57.27,57.31,57.0,57.03,158518.0,57.27,57.31,57.0,57.03,158518.0
2016-01-12 14:10:00,57.05,57.24,56.47,56.55,212199.0,57.05,57.24,56.47,56.55,212199.0
2016-01-12 14:20:00,56.58,56.79,56.35,56.42,237314.0,56.58,56.79,56.35,56.42,237314.0
2016-01-12 14:30:00,56.43,56.69,56.34,56.61,199497.0,56.43,56.69,56.34,56.61,199497.0
2016-01-12 14:40:00,56.61,56.77,56.44,56.71,162017.0,56.61,56.77,56.44,56.71,162017.0
2016-01-12 14:50:00,56.71,57.12,56.44,56.84,178688.0,56.71,57.12,56.44,56.84,178688.0
2016-01-12 15:00:00,56.8,56.85,56.37,56.38,154135.0,56.8,56.85,56.37,56.38,154135.0
2016-01-12 15:10:00,56.4,56.73,56.28,56.64,149320.0,56.4,56.73,56.28,56.64,149320.0
2016-01-12 15:20:00,56.65,57.03,56.53,56.56,308769.0,56.65,57.03,56.53,56.56,308769.0
2016-01-12 15:30:00,56.56,56.9,56.4,56.62,174495.0,56.56,56.9,56.4,56.62,174495.0
2016-01-12 15:40:00,56.62,57.22,56.62,57.12,251967.0,56.62,57.22,56.62,57.12,251967.0
2016-01-12 15:50:00,57.13,57.13,56.67,56.8,562412.0,57.13,57.13,56.67,56.8,562412.0
2016-01-13 09:30:00,57.95,58.28,56.57,56.84,209854.0,57.95,58.28,56.57,56.84,209854.0
2016-01-13 09:40:00,56.84,57.39,56.64,56.98,165401.0,56.84,57.39,56.64,56.98,165401.0
2016-01-13 09:50:00,56.97,57.05,56.44,56.46,109815.0,56.97,57.05,56.44,56.46,109815.0
2016-01-13 10:00:00,56.43,56.84,56.38,56.6,83368.0,56.43,56.84,56.38,56.6,83368.0
2016-01-13 10:10:00,56.61,56.63,56.18,56.28,110060.0,56.61,56.63,56.18,56.28,110060.0
2016-01-13 10:20:00,56.3,56.43,56.07,56.3,75690.0,56.3,56.43,56.07,56.3,75690.0
2016-01-13 10:30:00,56.3,56.54,56.18,56.18,68978.0,56.3,56.54,56.18,56.18,68978.0
2016-01-13 10:40:00,56.15,56.42,56.07,56.24,65154.0,56.15,56.42,56.07,56.24,65154.0
2016-01-13 10:50:00,56.25,56.42,56.12,56.4,40006.0,56.25,56.42,56.12,56.4,40006.0
2016-01-13 11:00:00,56.4,56.5,56.25,56.28,77243.0,56.4,56.5,56.25,56.28,77243.0
2016-01-13 11:10:00,56.27,56.74,56.2,56.68,90517.0,56.27,56.74,56.2,56.68,90517.0
2016-01-13 11:20:00,56.71,56.85,56.56,56.59,49652.0,56.71,56.85,56.56,56.59,49652.0
2016-01-13 11:30:00,56.6,56.98,56.6,56.77,40240.0,56.6,56.98,56.6,56.77,40240.0
2016-01-13 11:40:00,56.77,56.83,56.4,56.4,26743.0,56.77,56.83,56.4,56.4,26743.0
2016-01-13 11:50:00,56.4,56.47,56.2,56.37,47060.0,56.4,56.47,56.2,56.37,47060.0
2016-01-13 12:00:00,56.37,56.39,56.12,56.33,39410.0,56.37,56.39,56.12,56.33,39410.0
2016-01-13 12:10:00,56.39,56.39,56.21,56.32,32200.0,56.39,56.39,56.21,56.32,32200.0
2016-01-13 12:20:00,56.3,56.54,56.29,56.54,23188.0,56.3,56.54,56.29,56.54,23188.0
2016-01-13 12:30:00,56.52,56.52,56.27,56.32,50239.0,56.52,56.52,56.27,56.32,50239.0
2016-01-13 12:40:00,56.32,56.45,56.26,56.33,42508.0,56.32,56.45,56.26,56.33,42508.0
2016-01-13 12:50:00,56.31,56.32,56.04,56.14,51579.0,56.31,56.32,56.04,56.14,51579.0
2016-01-13 13:00:00,56.11,56.28,56.02,56.26,26285.0,56.11,56.28,56.02,56.26,26285.0
2016-01-13 13:10:00,56.25,56.29,56.08,56.24,58145.0,56.25,56.29,56.08,56.24,58145.0
2016-01-13 13:20:00,56.25,56.3,56.07,56.1,20523.0,56.25,56.3,56.07,56.1,20523.0
2016-01-13 13:30:00,56.11,56.19,55.8,55.87,35429.0,56.11,56.19,55.8,55.87,35429.0
2016-01-13 13:40:00,55.88,56.06,55.65,55.71,50363.0,55.88,56.06,55.65,55.71,50363.0
2016-01-13 13:50:00,55.73,55.81,55.24,55.28,89189.0,55.73,55.81,55.24,55.28,89189.0
2016-01-13 14:00:00,55.25,55.55,55.22,55.52,90378.0,55.25,55.55,55.22,55.52,90378.0
2016-01-13 14:10:00,55.48,55.78,55.46,55.66,53723.0,55.48,55.78,55.46,55.66,53723.0
2016-01-13 14:20:00,55.63,55.72,55.5,55.58,57668.0,55.63,55.72,55.5,55.58,57668.0
2016-01-13 14:30:00,55.58,55.66,55.11,55.42,99484.0,55.58,55.66,55.11,55.42,99484.0
2016-01-13 14:40:00,55.43,55.58,55.31,55.52,77930.0,55.43,55.58,55.31,55.52,77930.0
2016-01-13 14:50:00,55.51,56.0,55.5,55.82,75935.0,55.51,56.0,55.5,55.82,75935.0
2016-01-13 15:00:00,55.85,56.01,55.72,55.9,50798.0,55.85,56.01,55.72,55.9,50798.0
2016-01-13 15:10:00,55.88,56.27,55.72,56.24,68561.0,55.88,56.27,55.72,56.24,68561.0
2016-01-13 15:20:00,56.22,56.58,56.06,56.58,95030.0,56.22,56.58,56.06,56.58,95030.0
2016-01-13 15:30:00,56.58,56.62,56.11,56.31,73578.0,56.58,56.62,56.11,56.31,73578.0
2016-01-13 15:40:00,56.3,56.36,55.91,55.92,72933.0,56.3,56.36,55.91,55.92,72933.0
2016-01-13 15:50:00,55.93,56.02,55.86,55.98,168162.0,55.93,56.02,55.86,55.98,168162.0
2016-01-14 09:30:00,56.06,56.59,54.63,54.63,96898.0,56.06,56.59,54.63,54.63,96898.0
2016-01-14 09:40:00,54.64,55.18,54.4,54.68,103247.0,54.64,55.18,54.4,54.68,103247.0
2016-01-14 09:50:00,54.65,54.65,53.84,53.94,205353.0,54.65,54.65,53.84,53.94,205353.0
2016-01-14 10:00:00,54.01,54.34,53.6,54.1,172408.0,54.01,54.34,53.6,54.1,172408.0
2016-01-14 10:10:00,54.1,54.95,54.07,54.93,153891.0,54.1,54.95,54.07,54.93,153891.0
2016-01-14 10:20:00,54.91,55.72,54.91,55.64,154997.0,54.91,55.72,54.91,55.64,154997.0
2016-01-14 10:30:00,55.63,55.93,55.42,55.46,88657.0,55.63,55.93,55.42,55.46,88657.0
2016-01-14 10:40:00,55.47,55.71,55.36,55.69,64663.0,55.47,55.71,55.36,55.69,64663.0
2016-01-14 10:50:00,55.72,55.83,55.2,55.22,91049.0,55.72,55.83,55.2,55.22,91049.0
2016-01-14 11:00:00,55.23,55.35,55.08,55.28,63979.0,55.23,55.35,55.08,55.28,63979.0
2016-01-14 11:10:00,55.3,55.6,55.22,55.26,59099.0,55.3,55.6,55.22,55.26,59099.0
2016-01-14 11:20:00,55.24,55.31,55.05,55.17,63499.0,55.24,55.31,55.05,55.17,63499.0
2016-01-14 11:30:00,55.19,55.51,55.08,55.46,58155.0,55.19,55.51,55.08,55.46,58155.0
2016-01-14 11:40:00,55.44,55.9,55.42,55.83,39162.0,55.44,55.9,55.42,55.83,39162.0
2016-01-14 11:50:00,55.87,56.02,55.78,55.87,31222.0,55.87,56.02,55.78,55.87,31222.0
2016-01-14 12:00:00,55.89,56.27,55.88,56.0,48559.0,55.89,56.27,55.88,56.0,48559.0
2016-01-14 12:10:00,56.0,56.47,55.95,56.39,56148.0,56.0,56.47,55.95,56.39,56148.0
2016-01-14 12:20:00,56.36,56.64,56.34,56.55,40886.0,56.36,56.64,56.34,56.55,40886.0
2016-01-14 12:30:00,56.53,57.15,56.53,57.02,102731.0,56.53,57.15,56.53,57.02,102731.0
2016-01-14 12:40:00,57.03,57.08,56.84,56.95,75676.0,57.03,57.08,56.84,56.95,75676.0
2016-01-14 12:50:00,56.92,57.05,56.77,56.82,63404.0,56.92,57.05,56.77,56.82,63404.0
2016-01-14 13:00:00,56.82,57.12,56.8,57.01,43780.0,56.82,57.12,56.8,57.01,43780.0
2016-01-14 13:10:00,57.02,57.2,56.97,56.99,32021.0,57.02,57.2,56.97,56.99,32021.0
2016-01-14 13:20:00,57.01,57.23,56.99,57.2,44813.0,57.01,57.23,56.99,57.2,44813.0
2016-01-14 13:30:00,57.21,57.38,57.08,57.08,57694.0,57.21,57.38,57.08,57.08,57694.0
2016-01-14 13:40:00,57.1,57.14,56.9,57.0,51993.0,57.1,57.14,56.9,57.0,51993.0
2016-01-14 13:50:00,56.98,57.02,56.83,56.9,52824.0,56.98,57.02,56.83,56.9,52824.0
2016-01-14 14:00:00,56.9,56.99,56.8,56.93,50613.0,56.9,56.99,56.8,56.93,50613.0
2016-01-14 14:10:00,56.94,56.94,56.71,56.71,105262.0,56.94,56.94,56.71,56.71,105262.0
2016-01-14 14:20:00,56.69,56.78,56.62,56.64,36043.0,56.69,56.78,56.62,56.64,36043.0
2016-01-14 14:30:00,56.64,56.7,56.54,56.58,72406.0,56.64,56.7,56.54,56.58,72406.0
2016-01-14 14:40:00,56.59,56.78,56.55,56.67,38388.0,56.59,56.78,56.55,56.67,38388.0
2016-01-14 14:50:00,56.72,56.95,56.72,56.89,49458.0,56.72,56.95,56.72,56.89,49458.0
2016-01-14 15:00:00,56.89,56.99,56.83,56.88,54599.0,56.89,56.99,56.83,56.88,54599.0
2016-01-14 15:10:00,56.87,57.0,56.83,56.9,32650.0,56.87,57.0,56.83,56.9,32650.0
2016-01-14 15:20:00,56.92,56.93,56.62,56.63,44442.0,56.92,56.93,56.62,56.63,44442.0
2016-01-14 15:30:00,56.63,56.71,56.36,56.36,85100.0,56.63,56.71,56.36,56.36,85100.0
2016-01-14 15:40:00,56.35,56.65,56.33,56.63,112980.0,56.35,56.65,56.33,56.63,112980.0
2016-01-14 15:50:00,56.63,56.7,56.52,56.63,236031.0,56.63,56.7,56.52,56.63,236031.0
2016-01-15 09:30:00,55.18,56.34,54.5,56.03,114415.0,55.18,56.34,54.5,56.03,114415.0
2016-01-15 09:40:00,55.94,56.02,55.44,55.98,78618.0,55.94,56.02,55.44,55.98,78618.0
2016-01-15 09:50:00,55.93,55.97,55.51,55.72,41583.0,55.93,55.97,55.51,55.72,41583.0
2016-01-15 10:00:00,55.69,56.02,55.41,55.91,52003.0,55.69,56.02,55.41,55.91,52003.0
2016-01-15 10:10:00,55.9,56.02,55.57,55.81,43699.0,55.9,56.02,55.57,55.81,43699.0
2016-01-15 10:20:00,55.84,56.01,55.58,55.69,99137.0,55.84,56.01,55.58,55.69,99137.0
2016-01-15 10:30:00,55.66,56.0,55.6,55.71,58441.0,55.66,56.0,55.6,55.71,58441.0
2016-01-15 10:40:00,55.71,55.84,55.53,55.84,54531.0,55.71,55.84,55.53,55.84,54531.0
2016-01-15 10:50:00,55.88,55.94,55.5,55.56,59549.0,55.88,55.94,55.5,55.56,59549.0
2016-01-15 11:00:00,55.54,55.71,55.13,55.39,113407.0,55.54,55.71,55.13,55.39,113407.0
2016-01-15 11:10:00,55.37,55.39,54.98,55.09,96890.0,55.37,55.39,54.98,55.09,96890.0
2016-01-15 11:20:00,55.09,55.1,54.8,54.8,61306.0,55.09,55.1,54.8,54.8,61306.0
2016-01-15 11:30:00,54.82,54.89,54.52,54.67,61007.0,54.82,54.89,54.52,54.67,61007.0
2016-01-15 11:40:00,54.67,54.83,54.45,54.49,75092.0,54.67,54.83,54.45,54.49,75092.0
2016-01-15 11:50:00,54.47,54.61,54.23,54.5,101547.0,54.47,54.61,54.23,54.5,101547.0
2016-01-15 12:00:00,54.41,54.5,53.78,53.97,151576.0,54.41,54.5,53.78,53.97,151576.0
2016-01-15 12:10:00,53.98,54.06,53.67,53.67,68070.0,53.98,54.06,53.67,53.67,68070.0
2016-01-15 12:20:00,53.66,53.69,53.19,53.3,116416.0,53.66,53.69,53.19,53.3,116416.0
2016-01-15 12:30:00,53.26,53.52,52.9,53.02,147275.0,53.26,53.52,52.9,53.02,147275.0
2016-01-15 12:40:00,53.01,53.61,53.0,53.54,127985.0,53.01,53.61,53.0,53.54,127985.0
2016-01-15 12:50:00,53.56,54.06,53.55,54.06,104827.0,53.56,54.06,53.55,54.06,104827.0
2016-01-15 13:00:00,54.06,54.19,53.92,54.05,154658.0,54.06,54.19,53.92,54.05,154658.0
2016-01-15 13:10:00,54.09,54.53,54.05,54.51,117132.0,54.09,54.53,54.05,54.51,117132.0
2016-01-15 13:20:00,54.52,54.93,54.45,54.47,139151.0,54.52,54.93,54.45,54.47,139151.0
2016-01-15 13:30:00,54.43,54.83,54.29,54.74,67404.0,54.43,54.83,54.29,54.74,67404.0
2016-01-15 13:40:00,54.73,55.3,54.68,55.09,82072.0,54.73,55.3,54.68,55.09,82072.0
2016-01-15 13:50:00,55.11,55.37,55.08,55.11,28190.0,55.11,55.37,55.08,55.11,28190.0
2016-01-15 14:00:00,55.14,55.38,55.08,55.31,43250.0,55.14,55.38,55.08,55.31,43250.0
2016-01-15 14:10:00,55.34,55.56,55.23,55.48,49381.0,55.34,55.56,55.23,55.48,49381.0
2016-01-15 14:20:00,55.46,55.46,55.09,55.09,19272.0,55.46,55.46,55.09,55.09,19272.0
2016-01-15 14:30:00,55.09,55.39,54.99,55.1,40915.0,55.09,55.39,54.99,55.1,40915.0
2016-01-15 14:40:00,55.13,55.29,55.1,55.23,28243.0,55.13,55.29,55.1,55.23,28243.0
2016-01-15 14:50:00,55.24,55.5,55.1,55.48,47620.0,55.24,55.5,55.1,55.48,47620.0
2016-01-15 15:00:00,55.49,55.5,55.33,55.36,55871.0,55.49,55.5,55.33,55.36,55871.0
2016-01-15 15:10:00,55.32,55.34,54.98,55.08,73240.0,55.32,55.34,54.98,55.08,73240.0
2016-01-15 15:20:00,55.05,55.66,55.04,55.63,83343.0,55.05,55.66,55.04,55.63,83343.0
2016-01-15 15:30:00,55.65,55.75,55.41,55.49,94179.0,55.65,55.75,55.41,55.49,94179.0
2016-01-15 15:40:00,55.46,55.68,55.35,55.48,111755.0,55.46,55.68,55.35,55.48,111755.0
2016-01-15 15:50:00,55.5,55.73,55.46,55.72,328710.0,55.5,55.73,55.46,55.72,328710.0
2016-01-19 09:30:00,56.18,56.87,55.83,56.19,167252.0,56.18,56.87,55.83,56.19,167252.0
2016-01-19 09:40:00,56.17,56.19,55.56,55.88,88764.0,56.17,56.19,55.56,55.88,88764.0
2016-01-19 09:50:00,55.85,56.08,55.63,56.03,70191.0,55.85,56.08,55.63,56.03,70191.0
2016-01-19 10:00:00,56.03,56.3,55.94,56.03,55853.0,56.03,56.3,55.94,56.03,55853.0
2016-01-19 10:10:00,56.04,56.21,55.84,56.07,43201.0,56.04,56.21,55.84,56.07,43201.0
2016-01-19 10:20:00,56.09,57.23,56.07,57.17,87104.0,56.09,57.23,56.07,57.17,87104.0
2016-01-19 10:30:00,57.2,57.37,56.94,57.01,131917.0,57.2,57.37,56.94,57.01,131917.0
2016-01-19 10:40:00,57.04,57.47,57.0,57.36,153088.0,57.04,57.47,57.0,57.36,153088.0
2016-01-19 10:50:00,57.36,57.48,56.75,56.77,102635.0,57.36,57.48,56.75,56.77,102635.0
2016-01-19 11:00:00,56.75,56.98,56.5,56.62,82031.0,56.75,56.98,56.5,56.62,82031.0
2016-01-19 11:10:00,56.65,56.7,56.04,56.04,103807.0,56.65,56.7,56.04,56.04,103807.0
2016-01-19 11:20:00,56.06,56.22,55.97,56.17,54484.0,56.06,56.22,55.97,56.17,54484.0
2016-01-19 11:30:00,56.17,56.55,56.17,56.49,28010.0,56.17,56.55,56.17,56.49,28010.0
2016-01-19 11:40:00,56.49,56.63,56.34,56.53,51480.0,56.49,56.63,56.34,56.53,51480.0
2016-01-19 11:50:00,56.53,56.81,56.52,56.68,38733.0,56.53,56.81,56.52,56.68,38733.0
2016-01-19 12:00:00,56.67,56.81,56.37,56.42,38559.0,56.67,56.81,56.37,56.42,38559.0
2016-01-19 12:10:00,56.39,56.66,56.39,56.59,32400.0,56.39,56.66,56.39,56.59,32400.0
2016-01-19 12:20:00,56.58,56.84,56.41,56.81,42233.0,56.58,56.84,56.41,56.81,42233.0
2016-01-19 12:30:00,56.78,57.01,56.71,56.82,34807.0,56.78,57.01,56.71,56.82,34807.0
2016-01-19 12:40:00,56.84,56.93,56.52,56.52,22689.0,56.84,56.93,56.52,56.52,22689.0
2016-01-19 12:50:00,56.55,56.89,56.54,56.82,36739.0,56.55,56.89,56.54,56.82,36739.0
2016-01-19 13:00:00,56.82,56.93,56.74,56.82,55243.0,56.82,56.93,56.74,56.82,55243.0
2016-01-19 13:10:00,56.82,56.92,56.61,56.9,66067.0,56.82,56.92,56.61,56.9,66067.0
2016-01-19 13:20:00,56.89,56.99,56.44,56.46,42915.0,56.89,56.99,56.44,56.46,42915.0
2016-01-19 13:30:00,56.44,56.61,56.32,56.5,27700.0,56.44,56.61,56.32,56.5,27700.0
2016-01-19 13:40:00,56.45,56.6,56.33,56.46,24009.0,56.45,56.6,56.33,56.46,24009.0
2016-01-19 13:50:00,56.46,56.53,56.28,56.43,18850.0,56.46,56.53,56.28,56.43,18850.0
2016-01-19 14:00:00,56.46,56.6,56.23,56.32,31018.0,56.46,56.6,56.23,56.32,31018.0
2016-01-19 14:10:00,56.32,56.54,56.08,56.54,66917.0,56.32,56.54,56.08,56.54,66917.0
2016-01-19 14:20:00,56.5,56.67,56.39,56.59,76506.0,56.5,56.67,56.39,56.59,76506.0
2016-01-19 14:30:00,56.63,56.65,56.36,56.44,57869.0,56.63,56.65,56.36,56.44,57869.0
2016-01-19 14:40:00,56.42,56.43,55.96,55.96,53902.0,56.42,56.43,55.96,55.96,53902.0
2016-01-19 14:50:00,55.99,56.4,55.9,56.39,63379.0,55.99,56.4,55.9,56.39,63379.0
2016-01-19 15:00:00,56.37,56.69,56.29,56.66,50874.0,56.37,56.69,56.29,56.66,50874.0
2016-01-19 15:10:00,56.68,56.71,56.55,56.59,56100.0,56.68,56.71,56.55,56.59,56100.0
2016-01-19 15:20:00,56.6,57.08,56.57,57.0,98057.0,56.6,57.08,56.57,57.0,98057.0
2016-01-19 15:30:00,57.02,57.1,56.63,56.74,67992.0,57.02,57.1,56.63,56.74,67992.0
2016-01-19 15:40:00,56.73,57.0,56.6,56.92,69805.0,56.73,57.0,56.6,56.92,69805.0
2016-01-19 15:50:00,56.91,57.02,56.69,56.74,207109.0,56.91,57.02,56.69,56.74,207109.0
2016-01-20 09:30:00,55.53,56.45,54.75,56.01,166419.0,55.53,56.45,54.75,56.01,166419.0
2016-01-20 09:40:00,56.02,56.38,55.72,56.09,81080.0,56.02,56.38,55.72,56.09,81080.0
2016-01-20 09:50:00,56.07,56.22,55.74,55.91,83277.0,56.07,56.22,55.74,55.91,83277.0
2016-01-20 10:00:00,55.89,56.04,55.4,55.51,94004.0,55.89,56.04,55.4,55.51,94004.0
2016-01-20 10:10:00,55.52,55.52,54.9,54.9,107830.0,55.52,55.52,54.9,54.9,107830.0
2016-01-20 10:20:00,54.9,54.98,54.2,54.23,186661.0,54.9,54.98,54.2,54.23,186661.0
2016-01-20 10:30:00,54.25,54.25,53.6,53.71,57184.0,54.25,54.25,53.6,53.71,57184.0
2016-01-20 10:40:00,53.7,53.73,53.43,53.58,109389.0,53.7,53.73,53.43,53.58,109389.0
2016-01-20 10:50:00,53.58,53.64,53.18,53.38,90127.0,53.58,53.64,53.18,53.38,90127.0
2016-01-20 11:00:00,53.34,54.04,53.28,53.99,114471.0,53.34,54.04,53.28,53.99,114471.0
2016-01-20 11:10:00,53.97,54.64,53.9,54.64,129863.0,53.97,54.64,53.9,54.64,129863.0
2016-01-20 11:20:00,54.63,54.66,54.08,54.11,82520.0,54.63,54.66,54.08,54.11,82520.0
2016-01-20 11:30:00,54.11,54.63,54.1,54.58,48205.0,54.11,54.63,54.1,54.58,48205.0
2016-01-20 11:40:00,54.57,54.61,54.49,54.49,41643.0,54.57,54.61,54.49,54.49,41643.0
2016-01-20 11:50:00,54.5,54.56,54.36,54.37,89002.0,54.5,54.56,54.36,54.37,89002.0
2016-01-20 12:00:00,54.36,54.5,53.98,53.99,39615.0,54.36,54.5,53.98,53.99,39615.0
2016-01-20 12:10:00,53.94,54.13,53.9,54.09,19654.0,53.94,54.13,53.9,54.09,19654.0
2016-01-20 12:20:00,54.14,54.16,53.78,53.96,30465.0,54.14,54.16,53.78,53.96,30465.0
2016-01-20 12:30:00,53.96,54.25,53.96,54.23,48206.0,53.96,54.25,53.96,54.23,48206.0
2016-01-20 12:40:00,54.23,54.34,54.09,54.32,18312.0,54.23,54.34,54.09,54.32,18312.0
2016-01-20 12:50:00,54.32,55.14,54.27,55.01,66849.0,54.32,55.14,54.27,55.01,66849.0
2016-01-20 13:00:00,55.07,55.24,54.98,55.18,68917.0,55.07,55.24,54.98,55.18,68917.0
2016-01-20 13:10:00,55.13,55.29,54.97,55.0,16007.0,55.13,55.29,54.97,55.0,16007.0
2016-01-20 13:20:00,55.08,55.49,54.81,55.42,39212.0,55.08,55.49,54.81,55.42,39212.0
2016-01-20 13:30:00,55.39,56.01,55.38,55.95,54234.0,55.39,56.01,55.38,55.95,54234.0
2016-01-20 13:40:00,55.95,56.52,55.95,56.37,44858.0,55.95,56.52,55.95,56.37,44858.0
2016-01-20 13:50:00,56.36,56.45,55.87,55.94,42128.0,56.36,56.45,55.87,55.94,42128.0
2016-01-20 14:00:00,55.95,55.95,55.42,55.48,32419.0,55.95,55.95,55.42,55.48,32419.0
2016-01-20 14:10:00,55.47,55.99,55.46,55.84,27279.0,55.47,55.99,55.46,55.84,27279.0
2016-01-20 14:20:00,55.8,55.85,55.45,55.49,35548.0,55.8,55.85,55.45,55.49,35548.0
2016-01-20 14:30:00,55.54,55.65,55.29,55.54,21268.0,55.54,55.65,55.29,55.54,21268.0
2016-01-20 14:40:00,55.58,55.62,55.4,55.49,20541.0,55.58,55.62,55.4,55.49,20541.0
2016-01-20 14:50:00,55.48,55.63,55.3,55.44,59315.0,55.48,55.63,55.3,55.44,59315.0
2016-01-20 15:00:00,55.45,55.88,55.34,55.88,46096.0,55.45,55.88,55.34,55.88,46096.0
2016-01-20 15:10:00,55.96,56.53,55.92,56.43,56491.0,55.96,56.53,55.92,56.43,56491.0
2016-01-20 15:20:00,56.45,56.67,56.41,56.55,89329.0,56.45,56.67,56.41,56.55,89329.0
2016-01-20 15:30:00,56.57,56.7,56.33,56.46,59175.0,56.57,56.7,56.33,56.46,59175.0
2016-01-20 15:40:00,56.48,56.48,55.89,56.06,62159.0,56.48,56.48,55.89,56.06,62159.0
2016-01-20 15:50:00,56.03,56.12,55.82,55.95,172990.0,56.03,56.12,55.82,55.95,172990.0
2016-01-21 09:30:00,56.86,56.99,55.61,55.82,69253.0,56.86,56.99,55.61,55.82,69253.0
2016-01-21 09:40:00,55.86,56.23,55.35,55.4,48405.0,55.86,56.23,55.35,55.4,48405.0
2016-01-21 09:50:00,55.39,55.43,54.85,54.97,82641.0,55.39,55.43,54.85,54.97,82641.0
2016-01-21 10:00:00,54.97,55.98,54.96,55.94,116670.0,54.97,55.98,54.96,55.94,116670.0
2016-01-21 10:10:00,56.0,56.72,55.99,56.51,81663.0,56.0,56.72,55.99,56.51,81663.0
2016-01-21 10:20:00,56.48,56.72,56.08,56.72,35211.0,56.48,56.72,56.08,56.72,35211.0
2016-01-21 10:30:00,56.71,56.9,56.57,56.83,72754.0,56.71,56.9,56.57,56.83,72754.0
2016-01-21 10:40:00,56.87,57.15,56.8,56.95,95731.0,56.87,57.15,56.8,56.95,95731.0
2016-01-21 10:50:00,56.95,57.28,56.79,56.8,117154.0,56.95,57.28,56.79,56.8,117154.0
2016-01-21 11:00:00,56.81,57.35,56.6,57.16,132392.0,56.81,57.35,56.6,57.16,132392.0
2016-01-21 11:10:00,57.17,57.65,57.16,57.21,155329.0,57.17,57.65,57.16,57.21,155329.0
2016-01-21 11:20:00,57.25,57.43,57.08,57.24,63724.0,57.25,57.43,57.08,57.24,63724.0
2016-01-21 11:30:00,57.24,57.94,57.24,57.86,47512.0,57.24,57.94,57.24,57.86,47512.0
2016-01-21 11:40:00,57.89,57.91,57.49,57.91,77032.0,57.89,57.91,57.49,57.91,77032.0
2016-01-21 11:50:00,57.91,58.59,57.91,58.56,122493.0,57.91,58.59,57.91,58.56,122493.0
2016-01-21 12:00:00,58.55,58.82,58.52,58.7,97499.0,58.55,58.82,58.52,58.7,97499.0
2016-01-21 12:10:00,58.65,59.02,58.58,58.93,81321.0,58.65,59.02,58.58,58.93,81321.0
2016-01-21 12:20:00,58.95,59.03,58.56,58.62,60194.0,58.95,59.03,58.56,58.62,60194.0
2016-01-21 12:30:00,58.63,58.83,58.6,58.67,35222.0,58.63,58.83,58.6,58.67,35222.0
2016-01-21 12:40:00,58.7,58.9,58.7,58.86,38718.0,58.7,58.9,58.7,58.86,38718.0
2016-01-21 12:50:00,58.9,58.9,58.26,58.34,32521.0,58.9,58.9,58.26,58.34,32521.0
2016-01-21 13:00:00,58.39,58.86,58.37,58.83,135818.0,58.39,58.86,58.37,58.83,135818.0
2016-01-21 13:10:00,58.83,58.83,58.77,58.79,139651.0,58.83,58.83,58.77,58.79,139651.0
2016-01-21 13:20:00,58.78,58.81,58.25,58.25,99364.0,58.78,58.81,58.25,58.25,99364.0
2016-01-21 13:30:00,58.24,58.25,57.57,58.09,165127.0,58.24,58.25,57.57,58.09,165127.0
2016-01-21 13:40:00,58.1,58.13,57.87,57.9,40966.0,58.1,58.13,57.87,57.9,40966.0
2016-01-21 13:50:00,57.88,58.09,57.78,58.07,72334.0,57.88,58.09,57.78,58.07,72334.0
2016-01-21 14:00:00,58.09,58.33,58.0,58.04,45062.0,58.09,58.33,58.0,58.04,45062.0
2016-01-21 14:10:00,58.03,58.04,57.62,57.67,58394.0,58.03,58.04,57.62,57.67,58394.0
2016-01-21 14:20:00,57.68,57.85,57.35,57.47,73071.0,57.68,57.85,57.35,57.47,73071.0
2016-01-21 14:30:00,57.47,57.79,57.39,57.74,90570.0,57.47,57.79,57.39,57.74,90570.0
2016-01-21 14:40:00,57.74,57.81,57.16,57.19,70145.0,57.74,57.81,57.16,57.19,70145.0
2016-01-21 14:50:00,57.16,57.69,57.16,57.55,37027.0,57.16,57.69,57.16,57.55,37027.0
2016-01-21 15:00:00,57.51,57.53,57.03,57.13,40308.0,57.51,57.53,57.03,57.13,40308.0
2016-01-21 15:10:00,57.14,57.45,57.05,57.18,29181.0,57.14,57.45,57.05,57.18,29181.0
2016-01-21 15:20:00,57.15,57.4,57.11,57.11,34477.0,57.15,57.4,57.11,57.11,34477.0
2016-01-21 15:30:00,57.09,57.53,57.07,57.46,69999.0,57.09,57.53,57.07,57.46,69999.0
2016-01-21 15:40:00,57.48,57.56,57.17,57.18,56714.0,57.48,57.56,57.17,57.18,56714.0
2016-01-21 15:50:00,57.17,57.26,57.07,57.09,139861.0,57.17,57.26,57.07,57.09,139861.0
2016-01-22 09:30:00,57.92,58.0,56.92,56.92,85172.0,57.92,58.0,56.92,56.92,85172.0
2016-01-22 09:40:00,57.06,57.31,56.15,56.85,106498.0,57.06,57.31,56.15,56.85,106498.0
2016-01-22 09:50:00,56.85,58.31,56.84,58.3,145621.0,56.85,58.31,56.84,58.3,145621.0
2016-01-22 10:00:00,58.28,58.38,57.46,57.75,76252.0,58.28,58.38,57.46,57.75,76252.0
2016-01-22 10:10:00,57.77,57.99,57.63,57.78,107428.0,57.77,57.99,57.63,57.78,107428.0
2016-01-22 10:20:00,57.8,57.82,57.03,57.19,92570.0,57.8,57.82,57.03,57.19,92570.0
2016-01-22 10:30:00,57.21,57.5,57.09,57.29,26724.0,57.21,57.5,57.09,57.29,26724.0
2016-01-22 10:40:00,57.32,57.41,57.1,57.21,63380.0,57.32,57.41,57.1,57.21,63380.0
2016-01-22 10:50:00,57.24,57.38,57.07,57.23,115125.0,57.24,57.38,57.07,57.23,115125.0
2016-01-22 11:00:00,57.21,57.26,57.0,57.11,49076.0,57.21,57.26,57.0,57.11,49076.0
2016-01-22 11:10:00,57.13,57.63,57.07,57.63,51803.0,57.13,57.63,57.07,57.63,51803.0
2016-01-22 11:20:00,57.63,57.68,57.38,57.48,41052.0,57.63,57.68,57.38,57.48,41052.0
2016-01-22 11:30:00,57.47,57.48,57.19,57.23,29629.0,57.47,57.48,57.19,57.23,29629.0
2016-01-22 11:40:00,57.29,57.48,57.28,57.32,26145.0,57.29,57.48,57.28,57.32,26145.0
2016-01-22 11:50:00,57.27,57.47,57.25,57.32,19023.0,57.27,57.47,57.25,57.32,19023.0
2016-01-22 12:00:00,57.3,57.51,57.3,57.45,28154.0,57.3,57.51,57.3,57.45,28154.0
2016-01-22 12:10:00,57.44,57.6,57.34,57.59,14563.0,57.44,57.6,57.34,57.59,14563.0
2016-01-22 12:20:00,57.6,57.86,57.6,57.86,45155.0,57.6,57.86,57.6,57.86,45155.0
2016-01-22 12:30:00,57.89,57.89,57.59,57.76,21255.0,57.89,57.89,57.59,57.76,21255.0
2016-01-22 12:40:00,57.76,57.78,57.34,57.43,35316.0,57.76,57.78,57.34,57.43,35316.0
2016-01-22 12:50:00,57.41,57.65,57.4,57.64,16422.0,57.41,57.65,57.4,57.64,16422.0
2016-01-22 13:00:00,57.64,57.65,57.33,57.45,31199.0,57.64,57.65,57.33,57.45,31199.0
2016-01-22 13:10:00,57.42,57.53,57.34,57.5,36159.0,57.42,57.53,57.34,57.5,36159.0
2016-01-22 13:20:00,57.52,57.69,57.44,57.44,38996.0,57.52,57.69,57.44,57.44,38996.0
2016-01-22 13:30:00,57.45,57.6,57.44,57.55,20742.0,57.45,57.6,57.44,57.55,20742.0
2016-01-22 13:40:00,57.55,57.67,57.51,57.52,30769.0,57.55,57.67,57.51,57.52,30769.0
2016-01-22 13:50:00,57.52,57.62,57.45,57.56,19570.0,57.52,57.62,57.45,57.56,19570.0
2016-01-22 14:00:00,57.54,57.55,57.24,57.52,21579.0,57.54,57.55,57.24,57.52,21579.0
2016-01-22 14:10:00,57.52,57.61,57.42,57.6,20149.0,57.52,57.61,57.42,57.6,20149.0
2016-01-22 14:20:00,57.63,57.63,57.37,57.45,13318.0,57.63,57.63,57.37,57.45,13318.0
2016-01-22 14:30:00,57.44,57.58,57.34,57.37,19734.0,57.44,57.58,57.34,57.37,19734.0
2016-01-22 14:40:00,57.36,57.5,57.33,57.46,12804.0,57.36,57.5,57.33,57.46,12804.0
2016-01-22 14:50:00,57.46,57.6,57.46,57.58,19362.0,57.46,57.6,57.46,57.58,19362.0
2016-01-22 15:00:00,57.57,57.78,57.57,57.76,46864.0,57.57,57.78,57.57,57.76,46864.0
2016-01-22 15:10:00,57.76,57.8,57.65,57.65,47052.0,57.76,57.8,57.65,57.65,47052.0
2016-01-22 15:20:00,57.65,57.9,57.65,57.87,27682.0,57.65,57.9,57.65,57.87,27682.0
2016-01-22 15:30:00,57.87,58.08,57.83,58.06,41773.0,57.87,58.08,57.83,58.06,41773.0
2016-01-22 15:40:00,58.06,58.2,57.95,58.18,76778.0,58.06,58.2,57.95,58.18,76778.0
2016-01-22 15:50:00,58.2,58.2,57.95,58.01,123462.0,58.2,58.2,57.95,58.01,123462.0
2016-01-25 09:30:00,58.67,58.67,57.51,57.95,67913.0,58.67,58.67,57.51,57.95,67913.0
2016-01-25 09:40:00,58.0,58.0,57.39,57.46,63199.0,58.0,58.0,57.39,57.46,63199.0
2016-01-25 09:50:00,57.47,57.96,57.26,57.45,64816.0,57.47,57.96,57.26,57.45,64816.0
2016-01-25 10:00:00,57.42,58.03,57.29,57.69,85926.0,57.42,58.03,57.29,57.69,85926.0
2016-01-25 10:10:00,57.74,57.74,57.27,57.28,78810.0,57.74,57.74,57.27,57.28,78810.0
2016-01-25 10:20:00,57.27,57.57,57.02,57.32,134190.0,57.27,57.57,57.02,57.32,134190.0
2016-01-25 10:30:00,57.29,57.56,57.06,57.15,41603.0,57.29,57.56,57.06,57.15,41603.0
2016-01-25 10:40:00,57.12,57.51,57.12,57.47,50851.0,57.12,57.51,57.12,57.47,50851.0
2016-01-25 10:50:00,57.48,57.61,57.36,57.47,27580.0,57.48,57.61,57.36,57.47,27580.0
2016-01-25 11:00:00,57.47,57.66,57.29,57.48,39428.0,57.47,57.66,57.29,57.48,39428.0
2016-01-25 11:10:00,57.46,57.71,57.29,57.49,48518.0,57.46,57.71,57.29,57.49,48518.0
2016-01-25 11:20:00,57.5,57.53,57.38,57.48,30092.0,57.5,57.53,57.38,57.48,30092.0
2016-01-25 11:30:00,57.45,57.76,57.4,57.41,35296.0,57.45,57.76,57.4,57.41,35296.0
2016-01-25 11:40:00,57.43,57.66,57.4,57.66,27953.0,57.43,57.66,57.4,57.66,27953.0
2016-01-25 11:50:00,57.66,57.91,57.66,57.77,16225.0,57.66,57.91,57.66,57.77,16225.0
2016-01-25 12:00:00,57.76,57.84,57.65,57.76,29345.0,57.76,57.84,57.65,57.76,29345.0
2016-01-25 12:10:00,57.76,57.98,57.7,57.94,17187.0,57.76,57.98,57.7,57.94,17187.0
2016-01-25 12:20:00,57.98,58.02,57.88,57.93,24944.0,57.98,58.02,57.88,57.93,24944.0
2016-01-25 12:30:00,57.94,57.99,57.79,57.99,22563.0,57.94,57.99,57.79,57.99,22563.0
2016-01-25 12:40:00,58.02,58.17,57.96,57.97,21975.0,58.02,58.17,57.96,57.97,21975.0
2016-01-25 12:50:00,57.97,58.09,57.9,58.06,16508.0,57.97,58.09,57.9,58.06,16508.0
2016-01-25 13:00:00,58.05,58.28,58.05,58.15,25750.0,58.05,58.28,58.05,58.15,25750.0
2016-01-25 13:10:00,58.14,58.31,58.08,58.29,25789.0,58.14,58.31,58.08,58.29,25789.0
2016-01-25 13:20:00,58.29,58.32,58.02,58.09,24738.0,58.29,58.32,58.02,58.09,24738.0
2016-01-25 13:30:00,58.09,58.13,57.97,57.97,17342.0,58.09,58.13,57.97,57.97,17342.0
2016-01-25 13:40:00,58.0,58.02,57.65,57.7,37419.0,58.0,58.02,57.65,57.7,37419.0
2016-01-25 13:50:00,57.7,57.94,57.7,57.74,29786.0,57.7,57.94,57.7,57.74,29786.0
2016-01-25 14:00:00,57.72,58.11,57.67,57.88,48379.0,57.72,58.11,57.67,57.88,48379.0
2016-01-25 14:10:00,57.87,58.06,57.77,57.98,20729.0,57.87,58.06,57.77,57.98,20729.0
2016-01-25 14:20:00,58.0,58.19,57.97,58.03,34716.0,58.0,58.19,57.97,58.03,34716.0
2016-01-25 14:30:00,58.01,58.01,57.84,57.96,26866.0,58.01,58.01,57.84,57.96,26866.0
2016-01-25 14:40:00,57.96,57.96,57.68,57.75,18452.0,57.96,57.96,57.68,57.75,18452.0
2016-01-25 14:50:00,57.75,58.17,57.7,58.17,26315.0,57.75,58.17,57.7,58.17,26315.0
2016-01-25 15:00:00,58.16,58.33,57.98,57.98,32888.0,58.16,58.33,57.98,57.98,32888.0
2016-01-25 15:10:00,57.96,58.02,57.69,57.72,58286.0,57.96,58.02,57.69,57.72,58286.0
2016-01-25 15:20:00,57.69,57.74,57.44,57.47,93614.0,57.69,57.74,57.44,57.47,93614.0
2016-01-25 15:30:00,57.47,57.55,57.4,57.43,59854.0,57.47,57.55,57.4,57.43,59854.0
2016-01-25 15:40:00,57.42,57.7,57.37,57.7,45361.0,57.42,57.7,57.37,57.7,45361.0
2016-01-25 15:50:00,57.7,57.7,57.55,57.64,96834.0,57.7,57.7,57.55,57.64,96834.0
2016-01-26 09:30:00,58.73,59.24,58.54,59.16,146421.0,58.73,59.24,58.54,59.16,146421.0
2016-01-26 09:40:00,59.17,59.18,58.37,58.5,123788.0,59.17,59.18,58.37,58.5,123788.0
2016-01-26 09:50:00,58.56,58.57,57.79,57.79,83571.0,58.56,58.57,57.79,57.79,83571.0
2016-01-26 10:00:00,57.86,57.94,57.61,57.75,116680.0,57.86,57.94,57.61,57.75,116680.0
2016-01-26 10:10:00,57.73,58.24,57.71,58.12,130043.0,57.73,58.24,57.71,58.12,130043.0
2016-01-26 10:20:00,58.16,58.53,58.07,58.19,109082.0,58.16,58.53,58.07,58.19,109082.0
2016-01-26 10:30:00,58.21,58.53,58.11,58.28,16235.0,58.21,58.53,58.11,58.28,16235.0
2016-01-26 10:40:00,58.31,58.49,58.19,58.25,18430.0,58.31,58.49,58.19,58.25,18430.0
2016-01-26 10:50:00,58.25,58.29,57.87,58.0,71391.0,58.25,58.29,57.87,58.0,71391.0
2016-01-26 11:00:00,58.0,58.35,57.91,58.29,25217.0,58.0,58.35,57.91,58.29,25217.0
2016-01-26 11:10:00,58.28,58.5,58.24,58.33,22562.0,58.28,58.5,58.24,58.33,22562.0
2016-01-26 11:20:00,58.35,58.41,58.25,58.37,24648.0,58.35,58.41,58.25,58.37,24648.0
2016-01-26 11:30:00,58.31,58.39,58.14,58.38,12276.0,58.31,58.39,58.14,58.38,12276.0
2016-01-26 11:40:00,58.41,58.59,58.37,58.57,27803.0,58.41,58.59,58.37,58.57,27803.0
2016-01-26 11:50:00,58.54,58.83,58.49,58.56,57027.0,58.54,58.83,58.49,58.56,57027.0
2016-01-26 12:00:00,58.57,58.76,58.52,58.63,31308.0,58.57,58.76,58.52,58.63,31308.0
2016-01-26 12:10:00,58.69,58.95,58.61,58.79,133837.0,58.69,58.95,58.61,58.79,133837.0
2016-01-26 12:20:00,58.82,59.02,58.76,58.82,167014.0,58.82,59.02,58.76,58.82,167014.0
2016-01-26 12:30:00,58.81,59.05,58.8,58.99,30389.0,58.81,59.05,58.8,58.99,30389.0
2016-01-26 12:40:00,58.98,58.99,58.81,58.88,28711.0,58.98,58.99,58.81,58.88,28711.0
2016-01-26 12:50:00,58.87,58.88,58.78,58.85,13270.0,58.87,58.88,58.78,58.85,13270.0
2016-01-26 13:00:00,58.81,58.97,58.75,58.77,15399.0,58.81,58.97,58.75,58.77,15399.0
2016-01-26 13:10:00,58.78,58.93,58.78,58.93,11794.0,58.78,58.93,58.78,58.93,11794.0
2016-01-26 13:20:00,58.92,59.29,58.91,59.24,66623.0,58.92,59.29,58.91,59.24,66623.0
2016-01-26 13:30:00,59.25,59.33,59.15,59.2,38520.0,59.25,59.33,59.15,59.2,38520.0
2016-01-26 13:40:00,59.2,59.32,59.12,59.18,35224.0,59.2,59.32,59.12,59.18,35224.0
2016-01-26 13:50:00,59.2,59.25,58.96,59.06,31194.0,59.2,59.25,58.96,59.06,31194.0
2016-01-26 14:00:00,59.05,59.14,58.73,58.82,73270.0,59.05,59.14,58.73,58.82,73270.0
2016-01-26 14:10:00,58.81,58.86,58.61,58.81,44011.0,58.81,58.86,58.61,58.81,44011.0
2016-01-26 14:20:00,58.8,58.85,58.65,58.68,29851.0,58.8,58.85,58.65,58.68,29851.0
2016-01-26 14:30:00,58.7,58.77,58.61,58.69,10017.0,58.7,58.77,58.61,58.69,10017.0
2016-01-26 14:40:00,58.67,58.73,58.57,58.62,74763.0,58.67,58.73,58.57,58.62,74763.0
2016-01-26 14:50:00,58.64,58.77,58.64,58.7,26325.0,58.64,58.77,58.64,58.7,26325.0
2016-01-26 15:00:00,58.7,58.74,58.44,58.44,55289.0,58.7,58.74,58.44,58.44,55289.0
2016-01-26 15:10:00,58.44,58.56,58.42,58.52,27760.0,58.44,58.56,58.42,58.52,27760.0
2016-01-26 15:20:00,58.51,58.58,58.47,58.53,18905.0,58.51,58.58,58.47,58.53,18905.0
2016-01-26 15:30:00,58.54,58.55,58.3,58.35,82220.0,58.54,58.55,58.3,58.35,82220.0
2016-01-26 15:40:00,58.33,58.48,58.32,58.45,42246.0,58.33,58.48,58.32,58.45,42246.0
2016-01-26 15:50:00,58.45,58.6,58.36,58.59,79833.0,58.45,58.6,58.36,58.59,79833.0
2016-01-27 09:30:00,58.59,59.32,58.49,59.09,98656.0,58.59,59.32,58.49,59.09,98656.0
2016-01-27 09:40:00,59.07,59.3,58.99,59.06,122476.0,59.07,59.3,58.99,59.06,122476.0
2016-01-27 09:50:00,58.99,58.99,58.7,58.88,57202.0,58.99,58.99,58.7,58.88,57202.0
2016-01-27 10:00:00,58.89,58.95,58.39,58.69,83364.0,58.89,58.95,58.39,58.69,83364.0
2016-01-27 10:10:00,58.71,58.71,58.43,58.63,133170.0,58.71,58.71,58.43,58.63,133170.0
2016-01-27 10:20:00,58.69,59.05,58.66,59.01,61215.0,58.69,59.05,58.66,59.01,61215.0
2016-01-27 10:30:00,59.01,59.35,58.9,59.21,51229.0,59.01,59.35,58.9,59.21,51229.0
2016-01-27 10:40:00,59.23,59.23,59.05,59.1,47544.0,59.23,59.23,59.05,59.1,47544.0
2016-01-27 10:50:00,59.11,59.18,58.88,58.98,44102.0,59.11,59.18,58.88,58.98,44102.0
2016-01-27 11:00:00,58.99,59.04,58.87,58.91,26945.0,58.99,59.04,58.87,58.91,26945.0
2016-01-27 11:10:00,58.86,59.03,58.84,58.97,55652.0,58.86,59.03,58.84,58.97,55652.0
2016-01-27 11:20:00,58.99,59.13,58.97,59.1,35025.0,58.99,59.13,58.97,59.1,35025.0
2016-01-27 11:30:00,59.1,59.29,59.05,59.24,29312.0,59.1,59.29,59.05,59.24,29312.0
2016-01-27 11:40:00,59.27,59.45,59.17,59.39,25742.0,59.27,59.45,59.17,59.39,25742.0
2016-01-27 11:50:00,59.41,59.48,59.2,59.38,30060.0,59.41,59.48,59.2,59.38,30060.0
2016-01-27 12:00:00,59.37,59.51,59.3,59.41,24598.0,59.37,59.51,59.3,59.41,24598.0
2016-01-27 12:10:00,59.4,59.59,59.4,59.54,20899.0,59.4,59.59,59.4,59.54,20899.0
2016-01-27 12:20:00,59.54,59.55,59.24,59.3,12463.0,59.54,59.55,59.24,59.3,12463.0
2016-01-27 12:30:00,59.34,59.36,59.06,59.34,21887.0,59.34,59.36,59.06,59.34,21887.0
2016-01-27 12:40:00,59.35,59.37,59.18,59.36,34417.0,59.35,59.37,59.18,59.36,34417.0
2016-01-27 12:50:00,59.36,59.58,59.32,59.53,31645.0,59.36,59.58,59.32,59.53,31645.0
2016-01-27 13:00:00,59.53,59.66,59.42,59.65,28256.0,59.53,59.66,59.42,59.65,28256.0
2016-01-27 13:10:00,59.62,59.71,59.48,59.6,25807.0,59.62,59.71,59.48,59.6,25807.0
2016-01-27 13:20:00,59.57,59.69,59.47,59.62,24093.0,59.57,59.69,59.47,59.62,24093.0
2016-01-27 13:30:00,59.64,59.78,59.63,59.75,38490.0,59.64,59.78,59.63,59.75,38490.0
2016-01-27 13:40:00,59.76,59.76,59.61,59.69,17250.0,59.76,59.76,59.61,59.69,17250.0
2016-01-27 13:50:00,59.68,59.86,59.66,59.82,20646.0,59.68,59.86,59.66,59.82,20646.0
2016-01-27 14:00:00,59.79,59.91,59.46,59.46,56769.0,59.79,59.91,59.46,59.46,56769.0
2016-01-27 14:10:00,59.43,59.83,59.38,59.77,64096.0,59.43,59.83,59.38,59.77,64096.0
2016-01-27 14:20:00,59.76,59.89,59.67,59.83,28552.0,59.76,59.89,59.67,59.83,28552.0
2016-01-27 14:30:00,59.8,59.88,59.26,59.31,69921.0,59.8,59.88,59.26,59.31,69921.0
2016-01-27 14:40:00,59.31,59.5,59.15,59.31,43029.0,59.31,59.5,59.15,59.31,43029.0
2016-01-27 14:50:00,59.35,59.48,59.1,59.22,26913.0,59.35,59.48,59.1,59.22,26913.0
2016-01-27 15:00:00,59.19,59.21,58.77,59.07,97487.0,59.19,59.21,58.77,59.07,97487.0
2016-01-27 15:10:00,59.09,59.1,58.74,58.78,40589.0,59.09,59.1,58.74,58.78,40589.0
2016-01-27 15:20:00,58.82,59.3,58.68,59.1,83718.0,58.82,59.3,58.68,59.1,83718.0
2016-01-27 15:30:00,59.08,59.12,58.8,58.85,78090.0,59.08,59.12,58.8,58.85,78090.0
2016-01-27 15:40:00,58.84,58.99,58.71,58.89,88681.0,58.84,58.99,58.71,58.89,88681.0
2016-01-27 15:50:00,58.87,58.9,58.77,58.81,122049.0,58.87,58.9,58.77,58.81,122049.0
2016-01-28 09:30:00,59.71,60.3,59.46,59.94,127593.0,59.71,60.3,59.46,59.94,127593.0
2016-01-28 09:40:00,60.02,60.33,59.81,59.99,85255.0,60.02,60.33,59.81,59.99,85255.0
2016-01-28 09:50:00,60.03,60.55,59.89,60.5,97578.0,60.03,60.55,59.89,60.5,97578.0
2016-01-28 10:00:00,60.55,60.67,59.6,59.61,172689.0,60.55,60.67,59.6,59.61,172689.0
2016-01-28 10:10:00,59.66,59.76,59.1,59.18,164634.0,59.66,59.76,59.1,59.18,164634.0
2016-01-28 10:20:00,59.16,59.64,59.09,59.37,101759.0,59.16,59.64,59.09,59.37,101759.0
2016-01-28 10:30:00,59.37,59.44,59.05,59.42,77987.0,59.37,59.44,59.05,59.42,77987.0
2016-01-28 10:40:00,59.42,59.56,59.31,59.51,83922.0,59.42,59.56,59.31,59.51,83922.0
2016-01-28 10:50:00,59.52,59.98,59.47,59.79,34769.0,59.52,59.98,59.47,59.79,34769.0
2016-01-28 11:00:00,59.8,60.15,59.79,60.08,38167.0,59.8,60.15,59.79,60.08,38167.0
2016-01-28 11:10:00,60.09,60.35,60.02,60.17,119301.0,60.09,60.35,60.02,60.17,119301.0
2016-01-28 11:20:00,60.15,60.38,60.13,60.27,133779.0,60.15,60.38,60.13,60.27,133779.0
2016-01-28 11:30:00,60.24,60.31,59.88,59.9,25799.0,60.24,60.31,59.88,59.9,25799.0
2016-01-28 11:40:00,59.87,59.9,59.52,59.52,41849.0,59.87,59.9,59.52,59.52,41849.0
2016-01-28 11:50:00,59.52,59.8,59.52,59.53,19919.0,59.52,59.8,59.52,59.53,19919.0
2016-01-28 12:00:00,59.57,59.85,59.55,59.61,13310.0,59.57,59.85,59.55,59.61,13310.0
2016-01-28 12:10:00,59.65,59.91,59.64,59.72,26064.0,59.65,59.91,59.64,59.72,26064.0
2016-01-28 12:20:00,59.77,60.0,59.77,59.92,24612.0,59.77,60.0,59.77,59.92,24612.0
2016-01-28 12:30:00,59.98,60.2,59.92,60.04,33323.0,59.98,60.2,59.92,60.04,33323.0
2016-01-28 12:40:00,60.04,60.08,59.79,59.87,35390.0,60.04,60.08,59.79,59.87,35390.0
2016-01-28 12:50:00,59.89,60.05,59.72,59.85,23025.0,59.89,60.05,59.72,59.85,23025.0
2016-01-28 13:00:00,59.84,59.86,59.63,59.77,18650.0,59.84,59.86,59.63,59.77,18650.0
2016-01-28 13:10:00,59.8,59.87,59.44,59.54,21720.0,59.8,59.87,59.44,59.54,21720.0
2016-01-28 13:20:00,59.48,59.62,59.38,59.62,30861.0,59.48,59.62,59.38,59.62,30861.0
2016-01-28 13:30:00,59.6,59.67,59.54,59.66,23707.0,59.6,59.67,59.54,59.66,23707.0
2016-01-28 13:40:00,59.62,59.79,59.55,59.66,20860.0,59.62,59.79,59.55,59.66,20860.0
2016-01-28 13:50:00,59.66,59.75,59.45,59.51,44527.0,59.66,59.75,59.45,59.51,44527.0
2016-01-28 14:00:00,59.52,59.97,59.52,59.92,60300.0,59.52,59.97,59.52,59.92,60300.0
2016-01-28 14:10:00,59.93,60.04,59.8,59.81,34828.0,59.93,60.04,59.8,59.81,34828.0
2016-01-28 14:20:00,59.82,59.99,59.79,59.9,26628.0,59.82,59.99,59.79,59.9,26628.0
2016-01-28 14:30:00,59.89,59.97,59.85,59.85,19233.0,59.89,59.97,59.85,59.85,19233.0
2016-01-28 14:40:00,59.84,59.93,59.73,59.73,21043.0,59.84,59.93,59.73,59.73,21043.0
2016-01-28 14:50:00,59.75,59.85,59.73,59.8,21964.0,59.75,59.85,59.73,59.8,21964.0
2016-01-28 15:00:00,59.81,59.94,59.78,59.94,21466.0,59.81,59.94,59.78,59.94,21466.0
2016-01-28 15:10:00,59.94,60.0,59.88,59.9,27674.0,59.94,60.0,59.88,59.9,27674.0
2016-01-28 15:20:00,59.91,59.97,59.7,59.7,102381.0,59.91,59.97,59.7,59.7,102381.0
2016-01-28 15:30:00,59.68,59.8,59.64,59.77,60042.0,59.68,59.8,59.64,59.77,60042.0
2016-01-28 15:40:00,59.77,59.77,59.57,59.74,63789.0,59.77,59.77,59.57,59.74,63789.0
2016-01-28 15:50:00,59.75,59.76,59.44,59.59,197948.0,59.75,59.76,59.44,59.59,197948.0
2016-01-29 09:30:00,59.5,60.3,59.5,60.12,51137.0,59.5,60.3,59.5,60.12,51137.0
2016-01-29 09:40:00,60.09,60.88,60.09,60.76,57134.0,60.09,60.88,60.09,60.76,57134.0
2016-01-29 09:50:00,60.8,60.99,60.67,60.82,56694.0,60.8,60.99,60.67,60.82,56694.0
2016-01-29 10:00:00,60.82,60.83,60.57,60.7,41269.0,60.82,60.83,60.57,60.7,41269.0
2016-01-29 10:10:00,60.7,61.09,60.67,61.08,80373.0,60.7,61.09,60.67,61.08,80373.0
2016-01-29 10:20:00,61.07,61.47,61.03,61.33,135582.0,61.07,61.47,61.03,61.33,135582.0
2016-01-29 10:30:00,61.34,61.5,61.29,61.38,62829.0,61.34,61.5,61.29,61.38,62829.0
2016-01-29 10:40:00,61.38,61.63,61.34,61.47,97619.0,61.38,61.63,61.34,61.47,97619.0
2016-01-29 10:50:00,61.48,61.52,61.06,61.11,38805.0,61.48,61.52,61.06,61.11,38805.0
2016-01-29 11:00:00,61.14,61.29,60.99,61.22,150957.0,61.14,61.29,60.99,61.22,150957.0
2016-01-29 11:10:00,61.27,61.29,60.97,61.02,87359.0,61.27,61.29,60.97,61.02,87359.0
2016-01-29 11:20:00,61.03,61.32,61.0,61.25,29371.0,61.03,61.32,61.0,61.25,29371.0
2016-01-29 11:30:00,61.25,61.36,61.04,61.04,33462.0,61.25,61.36,61.04,61.04,33462.0
2016-01-29 11:40:00,61.04,61.1,60.83,60.88,40318.0,61.04,61.1,60.83,60.88,40318.0
2016-01-29 11:50:00,60.91,61.22,60.82,61.08,55016.0,60.91,61.22,60.82,61.08,55016.0
2016-01-29 12:00:00,61.08,61.58,60.99,61.49,48584.0,61.08,61.58,60.99,61.49,48584.0
2016-01-29 12:10:00,61.49,61.56,61.46,61.51,27615.0,61.49,61.56,61.46,61.51,27615.0
2016-01-29 12:20:00,61.52,61.59,61.42,61.43,29676.0,61.52,61.59,61.42,61.43,29676.0
2016-01-29 12:30:00,61.42,61.54,61.24,61.29,116070.0,61.42,61.54,61.24,61.29,116070.0
2016-01-29 12:40:00,61.29,61.31,61.16,61.16,36229.0,61.29,61.31,61.16,61.16,36229.0
2016-01-29 12:50:00,61.15,61.27,61.15,61.24,31283.0,61.15,61.27,61.15,61.24,31283.0
2016-01-29 13:00:00,61.2,61.54,61.13,61.51,59436.0,61.2,61.54,61.13,61.51,59436.0
2016-01-29 13:10:00,61.51,61.52,61.27,61.35,48684.0,61.51,61.52,61.27,61.35,48684.0
2016-01-29 13:20:00,61.35,61.46,61.27,61.35,52718.0,61.35,61.46,61.27,61.35,52718.0
2016-01-29 13:30:00,61.35,61.55,61.25,61.5,66642.0,61.35,61.55,61.25,61.5,66642.0
2016-01-29 13:40:00,61.52,61.59,61.44,61.54,35938.0,61.52,61.59,61.44,61.54,35938.0
2016-01-29 13:50:00,61.55,61.61,61.31,61.45,62085.0,61.55,61.61,61.31,61.45,62085.0
2016-01-29 14:00:00,61.45,61.56,61.44,61.54,47221.0,61.45,61.56,61.44,61.54,47221.0
2016-01-29 14:10:00,61.53,61.97,61.49,61.86,70774.0,61.53,61.97,61.49,61.86,70774.0
2016-01-29 14:20:00,61.86,62.0,61.77,61.8,62184.0,61.86,62.0,61.77,61.8,62184.0
2016-01-29 14:30:00,61.79,61.88,61.61,61.73,76731.0,61.79,61.88,61.61,61.73,76731.0
2016-01-29 14:40:00,61.73,61.82,61.65,61.7,45426.0,61.73,61.82,61.65,61.7,45426.0
2016-01-29 14:50:00,61.71,61.73,61.54,61.55,31397.0,61.71,61.73,61.54,61.55,31397.0
2016-01-29 15:00:00,61.57,61.68,61.43,61.68,59540.0,61.57,61.68,61.43,61.68,59540.0
2016-01-29 15:10:00,61.68,61.71,61.54,61.57,32941.0,61.68,61.71,61.54,61.57,32941.0
2016-01-29 15:20:00,61.58,61.75,61.5,61.69,52537.0,61.58,61.75,61.5,61.69,52537.0
2016-01-29 15:30:00,61.71,61.9,61.7,61.79,56174.0,61.71,61.9,61.7,61.79,56174.0
2016-01-29 15:40:00,61.8,61.93,61.73,61.84,108470.0,61.8,61.93,61.73,61.84,108470.0
2016-01-29 15:50:00,61.84,62.07,61.82,62.07,377159.0,61.84,62.07,61.82,62.07,377159.0
2016-02-01 09:30:00,61.25,61.63,60.56,61.01,160679.0,61.25,61.63,60.56,61.01,160679.0
2016-02-01 09:40:00,61.02,61.28,60.31,60.31,138390.0,61.02,61.28,60.31,60.31,138390.0
2016-02-01 09:50:00,60.35,60.86,60.34,60.63,47634.0,60.35,60.86,60.34,60.63,47634.0
2016-02-01 10:00:00,60.58,61.03,60.3,60.83,96963.0,60.58,61.03,60.3,60.83,96963.0
2016-02-01 10:10:00,60.8,61.04,60.61,60.66,76324.0,60.8,61.04,60.61,60.66,76324.0
2016-02-01 10:20:00,60.67,61.01,60.54,60.96,46893.0,60.67,61.01,60.54,60.96,46893.0
2016-02-01 10:30:00,60.94,61.01,60.77,60.8,61842.0,60.94,61.01,60.77,60.8,61842.0
2016-02-01 10:40:00,60.8,61.15,60.79,61.15,42214.0,60.8,61.15,60.79,61.15,42214.0
2016-02-01 10:50:00,61.17,61.24,60.93,61.12,43479.0,61.17,61.24,60.93,61.12,43479.0
2016-02-01 11:00:00,61.11,61.27,60.94,61.09,65537.0,61.11,61.27,60.94,61.09,65537.0
2016-02-01 11:10:00,61.09,61.23,61.0,61.02,38412.0,61.09,61.23,61.0,61.02,38412.0
2016-02-01 11:20:00,60.95,60.95,60.69,60.82,53708.0,60.95,60.95,60.69,60.82,53708.0
2016-02-01 11:30:00,60.82,60.98,60.61,60.94,30766.0,60.82,60.98,60.61,60.94,30766.0
2016-02-01 11:40:00,60.94,61.03,60.85,60.96,46416.0,60.94,61.03,60.85,60.96,46416.0
2016-02-01 11:50:00,60.96,61.0,60.77,60.99,34749.0,60.96,61.0,60.77,60.99,34749.0
2016-02-01 12:00:00,60.96,60.97,60.74,60.82,36864.0,60.96,60.97,60.74,60.82,36864.0
2016-02-01 12:10:00,60.86,60.92,60.48,60.63,34402.0,60.86,60.92,60.48,60.63,34402.0
2016-02-01 12:20:00,60.65,60.65,60.3,60.36,23469.0,60.65,60.65,60.3,60.36,23469.0
2016-02-01 12:30:00,60.39,60.44,60.24,60.26,46855.0,60.39,60.44,60.24,60.26,46855.0
2016-02-01 12:40:00,60.3,60.33,60.07,60.11,30066.0,60.3,60.33,60.07,60.11,30066.0
2016-02-01 12:50:00,60.11,60.11,59.64,59.87,135380.0,60.11,60.11,59.64,59.87,135380.0
2016-02-01 13:00:00,59.88,60.07,59.87,59.96,26172.0,59.88,60.07,59.87,59.96,26172.0
2016-02-01 13:10:00,60.1,60.15,59.93,60.05,17358.0,60.1,60.15,59.93,60.05,17358.0
2016-02-01 13:20:00,60.08,60.33,60.05,60.24,20541.0,60.08,60.33,60.05,60.24,20541.0
2016-02-01 13:30:00,60.24,60.31,60.12,60.22,29616.0,60.24,60.31,60.12,60.22,29616.0
2016-02-01 13:40:00,60.23,60.6,60.22,60.6,38493.0,60.23,60.6,60.22,60.6,38493.0
2016-02-01 13:50:00,60.62,60.83,60.5,60.81,29398.0,60.62,60.83,60.5,60.81,29398.0
2016-02-01 14:00:00,60.78,60.83,60.58,60.63,30339.0,60.78,60.83,60.58,60.63,30339.0
2016-02-01 14:10:00,60.66,60.85,60.63,60.82,15935.0,60.66,60.85,60.63,60.82,15935.0
2016-02-01 14:20:00,60.78,60.93,60.75,60.85,20438.0,60.78,60.93,60.75,60.85,20438.0
2016-02-01 14:30:00,60.93,60.96,60.77,60.9,18453.0,60.93,60.96,60.77,60.9,18453.0
2016-02-01 14:40:00,60.88,61.09,60.86,60.92,45812.0,60.88,61.09,60.86,60.92,45812.0
2016-02-01 14:50:00,60.9,61.06,60.74,61.01,30810.0,60.9,61.06,60.74,61.01,30810.0
2016-02-01 15:00:00,61.02,61.08,60.87,60.92,31189.0,61.02,61.08,60.87,60.92,31189.0
2016-02-01 15:10:00,60.91,61.12,60.83,61.01,51977.0,60.91,61.12,60.83,61.01,51977.0
2016-02-01 15:20:00,61.0,61.04,60.92,60.97,49142.0,61.0,61.04,60.92,60.97,49142.0
2016-02-01 15:30:00,60.97,61.06,60.85,60.97,54837.0,60.97,61.06,60.85,60.97,54837.0
2016-02-01 15:40:00,60.97,61.05,60.86,60.93,62105.0,60.97,61.05,60.86,60.93,62105.0
2016-02-01 15:50:00,60.92,60.99,60.77,60.83,101018.0,60.92,60.99,60.77,60.83,101018.0
2016-02-02 09:30:00,61.25,62.6,61.12,62.17,289459.0,61.25,62.6,61.12,62.17,289459.0
2016-02-02 09:40:00,62.19,62.28,61.56,61.62,83463.0,62.19,62.28,61.56,61.62,83463.0
2016-02-02 09:50:00,61.57,62.05,61.4,61.94,177659.0,61.57,62.05,61.4,61.94,177659.0
2016-02-02 10:00:00,61.96,62.5,61.85,62.15,80660.0,61.96,62.5,61.85,62.15,80660.0
2016-02-02 10:10:00,62.16,62.41,61.97,62.26,203501.0,62.16,62.41,61.97,62.26,203501.0
2016-02-02 10:20:00,62.26,62.68,62.17,62.61,233576.0,62.26,62.68,62.17,62.61,233576.0
2016-02-02 10:30:00,62.63,63.09,62.59,63.0,210158.0,62.63,63.09,62.59,63.0,210158.0
2016-02-02 10:40:00,62.96,62.96,62.48,62.55,72627.0,62.96,62.96,62.48,62.55,72627.0
2016-02-02 10:50:00,62.57,62.85,62.57,62.66,48329.0,62.57,62.85,62.57,62.66,48329.0
2016-02-02 11:00:00,62.65,63.06,62.5,62.95,93622.0,62.65,63.06,62.5,62.95,93622.0
2016-02-02 11:10:00,62.95,63.5,62.87,63.43,110213.0,62.95,63.5,62.87,63.43,110213.0
2016-02-02 11:20:00,63.41,63.45,63.14,63.35,80562.0,63.41,63.45,63.14,63.35,80562.0
2016-02-02 11:30:00,63.3,63.36,63.06,63.31,45878.0,63.3,63.36,63.06,63.31,45878.0
2016-02-02 11:40:00,63.33,63.36,63.2,63.2,68122.0,63.33,63.36,63.2,63.2,68122.0
2016-02-02 11:50:00,63.19,63.35,62.77,62.86,84067.0,63.19,63.35,62.77,62.86,84067.0
2016-02-02 12:00:00,62.84,63.04,62.58,62.59,90371.0,62.84,63.04,62.58,62.59,90371.0
2016-02-02 12:10:00,62.57,62.71,62.31,62.59,73158.0,62.57,62.71,62.31,62.59,73158.0
2016-02-02 12:20:00,62.59,62.76,62.49,62.7,130236.0,62.59,62.76,62.49,62.7,130236.0
2016-02-02 12:30:00,62.7,62.92,62.65,62.77,40049.0,62.7,62.92,62.65,62.77,40049.0
2016-02-02 12:40:00,62.73,63.06,62.66,63.0,116378.0,62.73,63.06,62.66,63.0,116378.0
2016-02-02 12:50:00,62.96,62.98,62.82,62.89,28422.0,62.96,62.98,62.82,62.89,28422.0
2016-02-02 13:00:00,62.95,62.95,62.6,62.6,40655.0,62.95,62.95,62.6,62.6,40655.0
2016-02-02 13:10:00,62.63,62.7,62.58,62.61,22928.0,62.63,62.7,62.58,62.61,22928.0
2016-02-02 13:20:00,62.58,62.59,62.35,62.47,43257.0,62.58,62.59,62.35,62.47,43257.0
2016-02-02 13:30:00,62.44,62.44,62.2,62.3,40746.0,62.44,62.44,62.2,62.3,40746.0
2016-02-02 13:40:00,62.31,62.35,62.1,62.16,20468.0,62.31,62.35,62.1,62.16,20468.0
2016-02-02 13:50:00,62.13,62.15,61.89,62.11,32839.0,62.13,62.15,61.89,62.11,32839.0
2016-02-02 14:00:00,62.15,62.25,61.98,62.05,37026.0,62.15,62.25,61.98,62.05,37026.0
2016-02-02 14:10:00,62.05,62.05,61.93,61.99,26230.0,62.05,62.05,61.93,61.99,26230.0
2016-02-02 14:20:00,61.98,62.06,61.77,61.78,62087.0,61.98,62.06,61.77,61.78,62087.0
2016-02-02 14:30:00,61.8,62.07,61.8,62.07,34831.0,61.8,62.07,61.8,62.07,34831.0
2016-02-02 14:40:00,62.08,62.25,62.0,62.11,39153.0,62.08,62.25,62.0,62.11,39153.0
2016-02-02 14:50:00,62.09,62.09,61.75,61.76,51834.0,62.09,62.09,61.75,61.76,51834.0
2016-02-02 15:00:00,61.78,61.89,61.7,61.79,38977.0,61.78,61.89,61.7,61.79,38977.0
2016-02-02 15:10:00,61.8,61.87,61.5,61.8,51712.0,61.8,61.87,61.5,61.8,51712.0
2016-02-02 15:20:00,61.8,62.02,61.76,62.01,28721.0,61.8,62.02,61.76,62.01,28721.0
2016-02-02 15:30:00,62.01,62.18,61.97,62.09,38453.0,62.01,62.18,61.97,62.09,38453.0
2016-02-02 15:40:00,62.08,62.19,61.99,62.11,49670.0,62.08,62.19,61.99,62.11,49670.0
2016-02-02 15:50:00,62.11,62.18,61.95,62.0,109029.0,62.11,62.18,61.95,62.0,109029.0
2016-02-03 09:30:00,61.89,62.22,61.5,62.21,81006.0,61.89,62.22,61.5,62.21,81006.0
2016-02-03 09:40:00,62.17,62.29,61.69,62.1,87323.0,62.17,62.29,61.69,62.1,87323.0
2016-02-03 09:50:00,62.11,62.49,61.78,62.36,227176.0,62.11,62.49,61.78,62.36,227176.0
2016-02-03 10:00:00,62.37,62.37,61.56,61.6,107086.0,62.37,62.37,61.56,61.6,107086.0
2016-02-03 10:10:00,61.57,61.67,61.14,61.57,91907.0,61.57,61.67,61.14,61.57,91907.0
2016-02-03 10:20:00,61.59,61.62,61.12,61.12,43911.0,61.59,61.62,61.12,61.12,43911.0
2016-02-03 10:30:00,61.09,61.16,60.7,60.94,104721.0,61.09,61.16,60.7,60.94,104721.0
2016-02-03 10:40:00,60.95,61.02,60.49,60.69,112816.0,60.95,61.02,60.49,60.69,112816.0
2016-02-03 10:50:00,60.74,61.48,60.74,61.35,75104.0,60.74,61.48,60.74,61.35,75104.0
2016-02-03 11:00:00,61.32,61.32,60.69,60.85,44254.0,61.32,61.32,60.69,60.85,44254.0
2016-02-03 11:10:00,60.85,61.33,60.71,61.28,84885.0,60.85,61.33,60.71,61.28,84885.0
2016-02-03 11:20:00,61.26,61.68,61.17,61.65,82043.0,61.26,61.68,61.17,61.65,82043.0
2016-02-03 11:30:00,61.63,61.9,61.54,61.89,83855.0,61.63,61.9,61.54,61.89,83855.0
2016-02-03 11:40:00,61.92,62.4,61.92,62.3,56199.0,61.92,62.4,61.92,62.3,56199.0
2016-02-03 11:50:00,62.33,62.42,62.07,62.41,71794.0,62.33,62.42,62.07,62.41,71794.0
2016-02-03 12:00:00,62.38,62.68,62.28,62.54,83310.0,62.38,62.68,62.28,62.54,83310.0
2016-02-03 12:10:00,62.55,62.55,62.21,62.48,40994.0,62.55,62.55,62.21,62.48,40994.0
2016-02-03 12:20:00,62.48,62.73,62.48,62.56,24434.0,62.48,62.73,62.48,62.56,24434.0
2016-02-03 12:30:00,62.53,62.63,62.39,62.55,20003.0,62.53,62.63,62.39,62.55,20003.0
2016-02-03 12:40:00,62.53,62.79,62.48,62.78,24496.0,62.53,62.79,62.48,62.78,24496.0
2016-02-03 12:50:00,62.76,62.9,62.62,62.86,34183.0,62.76,62.9,62.62,62.86,34183.0
2016-02-03 13:00:00,62.84,62.9,62.7,62.73,38968.0,62.84,62.9,62.7,62.73,38968.0
2016-02-03 13:10:00,62.68,62.83,62.64,62.76,31297.0,62.68,62.83,62.64,62.76,31297.0
2016-02-03 13:20:00,62.78,62.81,62.57,62.6,24013.0,62.78,62.81,62.57,62.6,24013.0
2016-02-03 13:30:00,62.59,62.69,62.31,62.4,36844.0,62.59,62.69,62.31,62.4,36844.0
2016-02-03 13:40:00,62.37,62.55,62.3,62.32,26100.0,62.37,62.55,62.3,62.32,26100.0
2016-02-03 13:50:00,62.33,62.38,61.99,62.11,60507.0,62.33,62.38,61.99,62.11,60507.0
2016-02-03 14:00:00,62.08,62.37,61.99,62.37,48272.0,62.08,62.37,61.99,62.37,48272.0
2016-02-03 14:10:00,62.37,62.58,62.33,62.49,69405.0,62.37,62.58,62.33,62.49,69405.0
2016-02-03 14:20:00,62.49,62.92,62.45,62.84,156016.0,62.49,62.92,62.45,62.84,156016.0
2016-02-03 14:30:00,62.82,62.84,62.48,62.52,44849.0,62.82,62.84,62.48,62.52,44849.0
2016-02-03 14:40:00,62.62,62.82,62.56,62.69,54646.0,62.62,62.82,62.56,62.69,54646.0
2016-02-03 14:50:00,62.7,62.89,62.53,62.85,59402.0,62.7,62.89,62.53,62.85,59402.0
2016-02-03 15:00:00,62.9,62.96,62.74,62.79,53954.0,62.9,62.96,62.74,62.79,53954.0
2016-02-03 15:10:00,62.78,62.9,62.68,62.79,60051.0,62.78,62.9,62.68,62.79,60051.0
2016-02-03 15:20:00,62.77,62.79,62.49,62.52,48143.0,62.77,62.79,62.49,62.52,48143.0
2016-02-03 15:30:00,62.53,62.77,62.45,62.52,61946.0,62.53,62.77,62.45,62.52,61946.0
2016-02-03 15:40:00,62.51,62.92,62.47,62.88,91954.0,62.51,62.92,62.47,62.88,91954.0
2016-02-03 15:50:00,62.88,63.14,62.86,63.02,183946.0,62.88,63.14,62.86,63.02,183946.0
2016-02-04 09:30:00,62.26,62.84,61.66,62.15,150198.0,62.26,62.84,61.66,62.15,150198.0
2016-02-04 09:40:00,62.14,62.42,61.83,62.32,98977.0,62.14,62.42,61.83,62.32,98977.0
2016-02-04 09:50:00,62.38,62.79,62.38,62.55,44153.0,62.38,62.79,62.38,62.55,44153.0
2016-02-04 10:00:00,62.54,62.93,62.35,62.89,40475.0,62.54,62.93,62.35,62.89,40475.0
2016-02-04 10:10:00,62.88,63.34,62.85,63.06,98487.0,62.88,63.34,62.85,63.06,98487.0
2016-02-04 10:20:00,63.02,63.16,62.81,63.02,79716.0,63.02,63.16,62.81,63.02,79716.0
2016-02-04 10:30:00,63.03,63.05,62.77,62.82,56138.0,63.03,63.05,62.77,62.82,56138.0
2016-02-04 10:40:00,62.81,62.91,62.67,62.91,34313.0,62.81,62.91,62.67,62.91,34313.0
2016-02-04 10:50:00,62.91,62.96,62.59,62.71,76745.0,62.91,62.96,62.59,62.71,76745.0
2016-02-04 11:00:00,62.72,62.75,62.34,62.36,63450.0,62.72,62.75,62.34,62.36,63450.0
2016-02-04 11:10:00,62.37,62.47,62.25,62.3,66567.0,62.37,62.47,62.25,62.3,66567.0
2016-02-04 11:20:00,62.28,62.65,62.0,62.41,75651.0,62.28,62.65,62.0,62.41,75651.0
2016-02-04 11:30:00,62.41,62.41,62.06,62.14,45843.0,62.41,62.41,62.06,62.14,45843.0
2016-02-04 11:40:00,62.15,62.3,61.69,61.71,86151.0,62.15,62.3,61.69,61.71,86151.0
2016-02-04 11:50:00,61.7,61.96,61.69,61.8,37990.0,61.7,61.96,61.69,61.8,37990.0
2016-02-04 12:00:00,61.8,61.97,61.72,61.9,40923.0,61.8,61.97,61.72,61.9,40923.0
2016-02-04 12:10:00,61.88,62.25,61.77,62.11,24513.0,61.88,62.25,61.77,62.11,24513.0
2016-02-04 12:20:00,62.14,62.36,62.07,62.35,48567.0,62.14,62.36,62.07,62.35,48567.0
2016-02-04 12:30:00,62.27,62.61,62.05,62.61,49750.0,62.27,62.61,62.05,62.61,49750.0
2016-02-04 12:40:00,62.62,62.73,62.28,62.32,30233.0,62.62,62.73,62.28,62.32,30233.0
2016-02-04 12:50:00,62.33,62.33,62.1,62.11,49248.0,62.33,62.33,62.1,62.11,49248.0
2016-02-04 13:00:00,62.15,62.49,62.11,62.45,41211.0,62.15,62.49,62.11,62.45,41211.0
2016-02-04 13:10:00,62.45,62.53,62.28,62.37,44634.0,62.45,62.53,62.28,62.37,44634.0
2016-02-04 13:20:00,62.37,62.47,62.3,62.41,19940.0,62.37,62.47,62.3,62.41,19940.0
2016-02-04 13:30:00,62.42,62.5,62.26,62.37,18973.0,62.42,62.5,62.26,62.37,18973.0
2016-02-04 13:40:00,62.35,62.37,62.04,62.1,19999.0,62.35,62.37,62.04,62.1,19999.0
2016-02-04 13:50:00,62.13,62.26,62.07,62.2,34280.0,62.13,62.26,62.07,62.2,34280.0
2016-02-04 14:00:00,62.24,62.29,62.09,62.26,19615.0,62.24,62.29,62.09,62.26,19615.0
2016-02-04 14:10:00,62.24,62.51,62.22,62.47,23376.0,62.24,62.51,62.22,62.47,23376.0
2016-02-04 14:20:00,62.48,62.59,62.34,62.34,18854.0,62.48,62.59,62.34,62.34,18854.0
2016-02-04 14:30:00,62.38,62.41,62.14,62.19,24026.0,62.38,62.41,62.14,62.19,24026.0
2016-02-04 14:40:00,62.2,62.35,62.13,62.3,21235.0,62.2,62.35,62.13,62.3,21235.0
2016-02-04 14:50:00,62.3,62.57,62.24,62.57,34815.0,62.3,62.57,62.24,62.57,34815.0
2016-02-04 15:00:00,62.57,62.59,62.3,62.46,18071.0,62.57,62.59,62.3,62.46,18071.0
2016-02-04 15:10:00,62.44,62.62,62.37,62.52,20091.0,62.44,62.62,62.37,62.52,20091.0
2016-02-04 15:20:00,62.55,62.62,62.49,62.51,25652.0,62.55,62.62,62.49,62.51,25652.0
2016-02-04 15:30:00,62.52,62.56,62.37,62.5,30779.0,62.52,62.56,62.37,62.5,30779.0
2016-02-04 15:40:00,62.49,62.64,62.49,62.55,26093.0,62.49,62.64,62.49,62.55,26093.0
2016-02-04 15:50:00,62.56,62.64,62.52,62.63,41797.0,62.56,62.64,62.52,62.63,41797.0
2016-02-05 09:30:00,62.38,63.13,61.92,62.09,51575.0,62.38,63.13,61.92,62.09,51575.0
2016-02-05 09:40:00,62.12,62.2,61.61,61.61,30361.0,62.12,62.2,61.61,61.61,30361.0
2016-02-05 09:50:00,61.68,62.13,61.62,61.95,112227.0,61.68,62.13,61.62,61.95,112227.0
2016-02-05 10:00:00,61.97,62.24,61.87,62.2,19851.0,61.97,62.24,61.87,62.2,19851.0
2016-02-05 10:10:00,62.2,62.55,62.11,62.13,50297.0,62.2,62.55,62.11,62.13,50297.0
2016-02-05 10:20:00,62.13,62.53,62.09,62.18,36909.0,62.13,62.53,62.09,62.18,36909.0
2016-02-05 10:30:00,62.2,62.25,61.9,62.09,34294.0,62.2,62.25,61.9,62.09,34294.0
2016-02-05 10:40:00,62.09,62.48,61.99,62.08,23879.0,62.09,62.48,61.99,62.08,23879.0
2016-02-05 10:50:00,62.06,62.16,61.68,61.76,53861.0,62.06,62.16,61.68,61.76,53861.0
2016-02-05 11:00:00,61.75,61.76,60.65,60.69,128163.0,61.75,61.76,60.65,60.69,128163.0
2016-02-05 11:10:00,60.69,60.9,60.63,60.82,95758.0,60.69,60.9,60.63,60.82,95758.0
2016-02-05 11:20:00,60.82,60.97,60.28,60.35,94948.0,60.82,60.97,60.28,60.35,94948.0
2016-02-05 11:30:00,60.35,60.79,60.27,60.72,93844.0,60.35,60.79,60.27,60.72,93844.0
2016-02-05 11:40:00,60.72,60.88,60.37,60.54,55442.0,60.72,60.88,60.37,60.54,55442.0
2016-02-05 11:50:00,60.58,60.75,60.54,60.68,66918.0,60.58,60.75,60.54,60.68,66918.0
2016-02-05 12:00:00,60.7,60.75,60.53,60.63,68837.0,60.7,60.75,60.53,60.63,68837.0
2016-02-05 12:10:00,60.65,60.66,60.36,60.49,59056.0,60.65,60.66,60.36,60.49,59056.0
2016-02-05 12:20:00,60.5,60.75,60.44,60.75,58207.0,60.5,60.75,60.44,60.75,58207.0
2016-02-05 12:30:00,60.77,61.23,60.76,61.18,30173.0,60.77,61.23,60.76,61.18,30173.0
2016-02-05 12:40:00,61.15,61.24,60.85,60.87,52918.0,61.15,61.24,60.85,60.87,52918.0
2016-02-05 12:50:00,60.84,60.85,60.27,60.3,85968.0,60.84,60.85,60.27,60.3,85968.0
2016-02-05 13:00:00,60.3,60.53,60.22,60.44,38882.0,60.3,60.53,60.22,60.44,38882.0
2016-02-05 13:10:00,60.44,60.49,60.23,60.34,24009.0,60.44,60.49,60.23,60.34,24009.0
2016-02-05 13:20:00,60.33,60.44,60.17,60.38,26401.0,60.33,60.44,60.17,60.38,26401.0
2016-02-05 13:30:00,60.37,60.38,60.11,60.12,27784.0,60.37,60.38,60.11,60.12,27784.0
2016-02-05 13:40:00,60.14,60.19,59.88,59.94,82728.0,60.14,60.19,59.88,59.94,82728.0
2016-02-05 13:50:00,59.96,60.16,59.9,60.01,60403.0,59.96,60.16,59.9,60.01,60403.0
2016-02-05 14:00:00,60.03,60.19,60.03,60.13,27463.0,60.03,60.19,60.03,60.13,27463.0
2016-02-05 14:10:00,60.14,60.32,59.99,60.04,50669.0,60.14,60.32,59.99,60.04,50669.0
2016-02-05 14:20:00,60.02,60.16,59.99,60.08,44458.0,60.02,60.16,59.99,60.08,44458.0
2016-02-05 14:30:00,60.08,60.33,60.08,60.27,39812.0,60.08,60.33,60.08,60.27,39812.0
2016-02-05 14:40:00,60.24,60.61,60.24,60.59,110392.0,60.24,60.61,60.24,60.59,110392.0
2016-02-05 14:50:00,60.59,60.75,60.54,60.71,40110.0,60.59,60.75,60.54,60.71,40110.0
2016-02-05 15:00:00,60.71,60.79,60.61,60.77,50636.0,60.71,60.79,60.61,60.77,50636.0
2016-02-05 15:10:00,60.78,60.79,60.61,60.67,63998.0,60.78,60.79,60.61,60.67,63998.0
2016-02-05 15:20:00,60.66,60.78,60.61,60.67,46997.0,60.66,60.78,60.61,60.67,46997.0
2016-02-05 15:30:00,60.67,60.81,60.64,60.75,77650.0,60.67,60.81,60.64,60.75,77650.0
2016-02-05 15:40:00,60.72,60.86,60.7,60.71,82374.0,60.72,60.86,60.7,60.71,82374.0
2016-02-05 15:50:00,60.71,60.82,60.62,60.76,110943.0,60.71,60.82,60.62,60.76,110943.0
2016-02-08 09:30:00,59.99,59.99,59.06,59.25,146241.0,59.99,59.99,59.06,59.25,146241.0
2016-02-08 09:40:00,59.27,59.98,59.26,59.75,107035.0,59.27,59.98,59.26,59.75,107035.0
2016-02-08 09:50:00,59.73,60.11,59.51,59.83,144318.0,59.73,60.11,59.51,59.83,144318.0
2016-02-08 10:00:00,59.85,60.09,59.68,59.92,81195.0,59.85,60.09,59.68,59.92,81195.0
2016-02-08 10:10:00,59.94,60.0,59.57,59.68,85882.0,59.94,60.0,59.57,59.68,85882.0
2016-02-08 10:20:00,59.64,59.93,59.57,59.66,103679.0,59.64,59.93,59.57,59.66,103679.0
2016-02-08 10:30:00,59.66,59.87,59.23,59.38,122806.0,59.66,59.87,59.23,59.38,122806.0
2016-02-08 10:40:00,59.4,59.54,59.25,59.42,71384.0,59.4,59.54,59.25,59.42,71384.0
2016-02-08 10:50:00,59.43,59.47,58.41,58.56,157060.0,59.43,59.47,58.41,58.56,157060.0
2016-02-08 11:00:00,58.56,58.61,57.8,57.84,143367.0,58.56,58.61,57.8,57.84,143367.0
2016-02-08 11:10:00,57.82,58.13,57.06,57.07,226153.0,57.82,58.13,57.06,57.07,226153.0
2016-02-08 11:20:00,57.07,57.25,56.57,56.59,260922.0,57.07,57.25,56.57,56.59,260922.0
2016-02-08 11:30:00,56.61,56.94,56.53,56.87,174249.0,56.61,56.94,56.53,56.87,174249.0
2016-02-08 11:40:00,56.87,57.26,56.81,56.98,95032.0,56.87,57.26,56.81,56.98,95032.0
2016-02-08 11:50:00,56.97,57.25,56.86,56.91,89256.0,56.97,57.25,56.86,56.91,89256.0
2016-02-08 12:00:00,56.91,57.34,56.89,57.3,77053.0,56.91,57.34,56.89,57.3,77053.0
2016-02-08 12:10:00,57.3,57.52,57.15,57.47,81699.0,57.3,57.52,57.15,57.47,81699.0
2016-02-08 12:20:00,57.47,57.55,57.27,57.27,74918.0,57.47,57.55,57.27,57.27,74918.0
2016-02-08 12:30:00,57.28,57.35,56.89,57.11,79765.0,57.28,57.35,56.89,57.11,79765.0
2016-02-08 12:40:00,57.15,57.17,56.79,56.79,58788.0,57.15,57.17,56.79,56.79,58788.0
2016-02-08 12:50:00,56.81,57.06,56.66,56.85,89149.0,56.81,57.06,56.66,56.85,89149.0
2016-02-08 13:00:00,56.84,56.85,56.55,56.69,72111.0,56.84,56.85,56.55,56.69,72111.0
2016-02-08 13:10:00,56.7,56.76,56.36,56.4,91422.0,56.7,56.76,56.36,56.4,91422.0
2016-02-08 13:20:00,56.42,56.48,56.2,56.32,86481.0,56.42,56.48,56.2,56.32,86481.0
2016-02-08 13:30:00,56.32,56.54,56.0,56.11,98275.0,56.32,56.54,56.0,56.11,98275.0
2016-02-08 13:40:00,56.11,56.13,55.76,55.79,229936.0,56.11,56.13,55.76,55.79,229936.0
2016-02-08 13:50:00,55.77,55.83,55.37,55.41,103571.0,55.77,55.83,55.37,55.41,103571.0
2016-02-08 14:00:00,55.4,55.94,55.37,55.9,110032.0,55.4,55.94,55.37,55.9,110032.0
2016-02-08 14:10:00,55.91,56.05,55.84,55.98,66857.0,55.91,56.05,55.84,55.98,66857.0
2016-02-08 14:20:00,55.94,56.19,55.78,56.04,124335.0,55.94,56.19,55.78,56.04,124335.0
2016-02-08 14:30:00,56.05,56.33,56.03,56.33,44840.0,56.05,56.33,56.03,56.33,44840.0
2016-02-08 14:40:00,56.34,56.81,56.33,56.77,101081.0,56.34,56.81,56.33,56.77,101081.0
2016-02-08 14:50:00,56.77,56.89,56.74,56.82,48624.0,56.77,56.89,56.74,56.82,48624.0
2016-02-08 15:00:00,56.81,56.89,56.71,56.72,82111.0,56.81,56.89,56.71,56.72,82111.0
2016-02-08 15:10:00,56.72,56.99,56.56,56.99,98042.0,56.72,56.99,56.56,56.99,98042.0
2016-02-08 15:20:00,56.99,57.53,56.97,57.52,162794.0,56.99,57.53,56.97,57.52,162794.0
2016-02-08 15:30:00,57.52,57.67,57.29,57.46,178739.0,57.52,57.67,57.29,57.46,178739.0
2016-02-08 15:40:00,57.46,58.36,57.44,58.27,225423.0,57.46,58.36,57.44,58.27,225423.0
2016-02-08 15:50:00,58.27,58.29,57.59,57.96,208982.0,58.27,58.29,57.59,57.96,208982.0
2016-02-09 09:30:00,57.43,57.47,56.38,57.16,91348.0,57.43,57.47,56.38,57.16,91348.0
2016-02-09 09:40:00,57.16,57.74,56.7,57.6,98763.0,57.16,57.74,56.7,57.6,98763.0
2016-02-09 09:50:00,57.58,57.73,57.03,57.15,115787.0,57.58,57.73,57.03,57.15,115787.0
2016-02-09 10:00:00,57.2,57.93,57.02,57.76,79915.0,57.2,57.93,57.02,57.76,79915.0
2016-02-09 10:10:00,57.67,57.72,56.71,57.42,58911.0,57.67,57.72,56.71,57.42,58911.0
2016-02-09 10:20:00,57.38,57.38,56.12,56.35,91572.0,57.38,57.38,56.12,56.35,91572.0
2016-02-09 10:30:00,56.32,56.63,56.16,56.61,55215.0,56.32,56.63,56.16,56.61,55215.0
2016-02-09 10:40:00,56.6,56.6,56.08,56.44,38090.0,56.6,56.6,56.08,56.44,38090.0
2016-02-09 10:50:00,56.4,56.4,55.84,55.86,87309.0,56.4,56.4,55.84,55.86,87309.0
2016-02-09 11:00:00,55.87,56.02,55.64,55.71,95383.0,55.87,56.02,55.64,55.71,95383.0
2016-02-09 11:10:00,55.74,56.1,55.66,55.89,69640.0,55.74,56.1,55.66,55.89,69640.0
2016-02-09 11:20:00,55.96,56.25,55.81,55.98,48345.0,55.96,56.25,55.81,55.98,48345.0
2016-02-09 11:30:00,55.95,55.97,55.51,55.59,53477.0,55.95,55.97,55.51,55.59,53477.0
2016-02-09 11:40:00,55.6,55.93,55.54,55.63,68791.0,55.6,55.93,55.54,55.63,68791.0
2016-02-09 11:50:00,55.59,55.69,55.21,55.3,76303.0,55.59,55.69,55.21,55.3,76303.0
2016-02-09 12:00:00,55.32,55.77,55.26,55.75,60875.0,55.32,55.77,55.26,55.75,60875.0
2016-02-09 12:10:00,55.76,55.76,55.34,55.4,40075.0,55.76,55.76,55.34,55.4,40075.0
2016-02-09 12:20:00,55.38,55.62,55.3,55.36,42197.0,55.38,55.62,55.3,55.36,42197.0
2016-02-09 12:30:00,55.4,55.79,55.37,55.61,41438.0,55.4,55.79,55.37,55.61,41438.0
2016-02-09 12:40:00,55.63,55.66,55.38,55.38,34648.0,55.63,55.66,55.38,55.38,34648.0
2016-02-09 12:50:00,55.36,55.55,55.27,55.34,39872.0,55.36,55.55,55.27,55.34,39872.0
2016-02-09 13:00:00,55.36,55.42,54.93,55.0,86131.0,55.36,55.42,54.93,55.0,86131.0
2016-02-09 13:10:00,55.0,55.06,54.6,54.93,200064.0,55.0,55.06,54.6,54.93,200064.0
2016-02-09 13:20:00,54.94,55.18,54.8,55.17,86517.0,54.94,55.18,54.8,55.17,86517.0
2016-02-09 13:30:00,55.18,55.46,55.07,55.18,99068.0,55.18,55.46,55.07,55.18,99068.0
2016-02-09 13:40:00,55.19,55.54,55.09,55.5,33709.0,55.19,55.54,55.09,55.5,33709.0
2016-02-09 13:50:00,55.49,55.81,55.47,55.76,42392.0,55.49,55.81,55.47,55.76,42392.0
2016-02-09 14:00:00,55.74,56.16,55.7,56.13,45944.0,55.74,56.16,55.7,56.13,45944.0
2016-02-09 14:10:00,56.13,56.18,55.9,55.94,58519.0,56.13,56.18,55.9,55.94,58519.0
2016-02-09 14:20:00,55.97,56.02,55.72,55.78,55214.0,55.97,56.02,55.72,55.78,55214.0
2016-02-09 14:30:00,55.77,56.12,55.72,56.12,39198.0,55.77,56.12,55.72,56.12,39198.0
2016-02-09 14:40:00,56.09,56.4,56.04,56.17,36016.0,56.09,56.4,56.04,56.17,36016.0
2016-02-09 14:50:00,56.17,56.74,56.03,56.59,67283.0,56.17,56.74,56.03,56.59,67283.0
2016-02-09 15:00:00,56.61,56.87,56.54,56.77,51375.0,56.61,56.87,56.54,56.77,51375.0
2016-02-09 15:10:00,56.73,56.76,56.5,56.55,96509.0,56.73,56.76,56.5,56.55,96509.0
2016-02-09 15:20:00,56.55,56.7,56.52,56.59,78708.0,56.55,56.7,56.52,56.59,78708.0
2016-02-09 15:30:00,56.55,56.96,56.52,56.9,90609.0,56.55,56.96,56.52,56.9,90609.0
2016-02-09 15:40:00,56.9,56.9,56.5,56.66,86124.0,56.9,56.9,56.5,56.66,86124.0
2016-02-09 15:50:00,56.67,56.89,56.66,56.89,237318.0,56.67,56.89,56.66,56.89,237318.0
2016-02-10 09:30:00,56.81,58.29,56.75,58.2,99188.0,56.81,58.29,56.75,58.2,99188.0
2016-02-10 09:40:00,58.25,58.3,57.31,58.05,45902.0,58.25,58.3,57.31,58.05,45902.0
2016-02-10 09:50:00,58.11,58.55,57.9,58.46,29122.0,58.11,58.55,57.9,58.46,29122.0
2016-02-10 10:00:00,58.46,58.54,57.61,57.87,27600.0,58.46,58.54,57.61,57.87,27600.0
2016-02-10 10:10:00,57.91,58.42,57.76,58.37,81392.0,57.91,58.42,57.76,58.37,81392.0
2016-02-10 10:20:00,58.4,58.53,57.9,57.92,48246.0,58.4,58.53,57.9,57.92,48246.0
2016-02-10 10:30:00,57.92,58.48,57.8,57.83,36202.0,57.92,58.48,57.8,57.83,36202.0
2016-02-10 10:40:00,57.83,57.83,57.34,57.45,52443.0,57.83,57.83,57.34,57.45,52443.0
2016-02-10 10:50:00,57.46,57.46,57.03,57.04,18173.0,57.46,57.46,57.03,57.04,18173.0
2016-02-10 11:00:00,57.01,57.23,57.01,57.14,31306.0,57.01,57.23,57.01,57.14,31306.0
2016-02-10 11:10:00,57.14,57.18,56.79,57.12,33312.0,57.14,57.18,56.79,57.12,33312.0
2016-02-10 11:20:00,57.08,57.34,57.07,57.34,29708.0,57.08,57.34,57.07,57.34,29708.0
2016-02-10 11:30:00,57.28,57.41,56.83,56.87,25627.0,57.28,57.41,56.83,56.87,25627.0
2016-02-10 11:40:00,56.86,57.41,56.86,57.41,17764.0,56.86,57.41,56.86,57.41,17764.0
2016-02-10 11:50:00,57.39,57.77,57.36,57.65,23009.0,57.39,57.77,57.36,57.65,23009.0
2016-02-10 12:00:00,57.7,57.7,57.21,57.57,14097.0,57.7,57.7,57.21,57.57,14097.0
2016-02-10 12:10:00,57.61,57.61,57.26,57.5,10443.0,57.61,57.61,57.26,57.5,10443.0
2016-02-10 12:20:00,57.52,57.86,57.52,57.86,21540.0,57.52,57.86,57.52,57.86,21540.0
2016-02-10 12:30:00,57.88,58.1,57.85,58.05,16439.0,57.88,58.1,57.85,58.05,16439.0
2016-02-10 12:40:00,58.09,58.18,57.93,57.98,23756.0,58.09,58.18,57.93,57.98,23756.0
2016-02-10 12:50:00,57.98,58.3,57.95,58.21,22077.0,57.98,58.3,57.95,58.21,22077.0
2016-02-10 13:00:00,58.19,58.2,57.96,58.02,16406.0,58.19,58.2,57.96,58.02,16406.0
2016-02-10 13:10:00,58.01,58.03,57.63,57.91,35374.0,58.01,58.03,57.63,57.91,35374.0
2016-02-10 13:20:00,57.92,57.95,57.55,57.71,11222.0,57.92,57.95,57.55,57.71,11222.0
2016-02-10 13:30:00,57.73,57.77,57.5,57.77,21094.0,57.73,57.77,57.5,57.77,21094.0
2016-02-10 13:40:00,57.77,57.85,57.7,57.8,31321.0,57.77,57.85,57.7,57.8,31321.0
2016-02-10 13:50:00,57.8,57.8,57.55,57.57,10350.0,57.8,57.8,57.55,57.57,10350.0
2016-02-10 14:00:00,57.6,57.73,57.56,57.65,13780.0,57.6,57.73,57.56,57.65,13780.0
2016-02-10 14:10:00,57.71,57.78,57.45,57.56,19857.0,57.71,57.78,57.45,57.56,19857.0
2016-02-10 14:20:00,57.56,57.6,57.39,57.46,70957.0,57.56,57.6,57.39,57.46,70957.0
2016-02-10 14:30:00,57.48,57.84,57.48,57.58,38400.0,57.48,57.84,57.48,57.58,38400.0
2016-02-10 14:40:00,57.49,57.77,57.42,57.77,41070.0,57.49,57.77,57.42,57.77,41070.0
2016-02-10 14:50:00,57.73,57.83,57.69,57.78,16693.0,57.73,57.83,57.69,57.78,16693.0
2016-02-10 15:00:00,57.75,58.02,57.65,57.97,58725.0,57.75,58.02,57.65,57.97,58725.0
2016-02-10 15:10:00,57.99,58.09,57.98,57.99,111707.0,57.99,58.09,57.98,57.99,111707.0
2016-02-10 15:20:00,57.99,58.03,57.51,57.61,42098.0,57.99,58.03,57.51,57.61,42098.0
2016-02-10 15:30:00,57.62,57.69,57.38,57.42,41394.0,57.62,57.69,57.38,57.42,41394.0
2016-02-10 15:40:00,57.35,57.86,57.3,57.76,90809.0,57.35,57.86,57.3,57.76,90809.0
2016-02-10 15:50:00,57.76,57.83,57.51,57.68,142096.0,57.76,57.83,57.51,57.68,142096.0
2016-02-11 09:30:00,56.72,57.31,56.18,56.91,123973.0,56.72,57.31,56.18,56.91,123973.0
2016-02-11 09:40:00,56.8,57.38,56.8,57.18,31860.0,56.8,57.38,56.8,57.18,31860.0
2016-02-11 09:50:00,57.19,57.72,57.0,57.47,49156.0,57.19,57.72,57.0,57.47,49156.0
2016-02-11 10:00:00,57.47,57.47,56.55,56.56,68751.0,57.47,57.47,56.55,56.56,68751.0
2016-02-11 10:10:00,56.58,56.7,56.25,56.3,31040.0,56.58,56.7,56.25,56.3,31040.0
2016-02-11 10:20:00,56.29,56.53,55.78,55.79,129379.0,56.29,56.53,55.78,55.79,129379.0
2016-02-11 10:30:00,55.87,55.95,55.46,55.61,66266.0,55.87,55.95,55.46,55.61,66266.0
2016-02-11 10:40:00,55.62,55.94,55.48,55.79,30745.0,55.62,55.94,55.48,55.79,30745.0
2016-02-11 10:50:00,55.8,55.82,55.44,55.76,55389.0,55.8,55.82,55.44,55.76,55389.0
2016-02-11 11:00:00,55.73,56.1,55.73,55.9,34030.0,55.73,56.1,55.73,55.9,34030.0
2016-02-11 11:10:00,55.89,56.16,55.72,56.15,41813.0,55.89,56.16,55.72,56.15,41813.0
2016-02-11 11:20:00,56.12,56.47,56.02,56.22,43518.0,56.12,56.47,56.02,56.22,43518.0
2016-02-11 11:30:00,56.19,56.2,55.77,55.82,28154.0,56.19,56.2,55.77,55.82,28154.0
2016-02-11 11:40:00,55.82,56.14,55.65,55.65,30246.0,55.82,56.14,55.65,55.65,30246.0
2016-02-11 11:50:00,55.66,56.14,55.66,55.94,26366.0,55.66,56.14,55.66,55.94,26366.0
2016-02-11 12:00:00,55.97,56.39,55.97,56.27,23681.0,55.97,56.39,55.97,56.27,23681.0
2016-02-11 12:10:00,56.27,56.43,56.02,56.15,10310.0,56.27,56.43,56.02,56.15,10310.0
2016-02-11 12:20:00,56.16,56.56,56.14,56.26,17350.0,56.16,56.56,56.14,56.26,17350.0
2016-02-11 12:30:00,56.23,56.61,56.19,56.58,11473.0,56.23,56.61,56.19,56.58,11473.0
2016-02-11 12:40:00,56.59,56.59,56.34,56.39,35149.0,56.59,56.59,56.34,56.39,35149.0
2016-02-11 12:50:00,56.4,56.81,56.39,56.81,19485.0,56.4,56.81,56.39,56.81,19485.0
2016-02-11 13:00:00,56.83,56.99,56.69,56.82,22696.0,56.83,56.99,56.69,56.82,22696.0
2016-02-11 13:10:00,56.81,56.85,56.65,56.76,17639.0,56.81,56.85,56.65,56.76,17639.0
2016-02-11 13:20:00,56.8,56.95,56.63,56.66,69598.0,56.8,56.95,56.63,56.66,69598.0
2016-02-11 13:30:00,56.65,56.7,56.6,56.64,64716.0,56.65,56.7,56.6,56.64,64716.0
2016-02-11 13:40:00,56.61,56.73,56.6,56.69,20274.0,56.61,56.73,56.6,56.69,20274.0
2016-02-11 13:50:00,56.66,56.71,56.52,56.71,20901.0,56.66,56.71,56.52,56.71,20901.0
2016-02-11 14:00:00,56.66,56.71,56.6,56.69,14195.0,56.66,56.71,56.6,56.69,14195.0
2016-02-11 14:10:00,56.71,56.87,56.6,56.61,24626.0,56.71,56.87,56.6,56.61,24626.0
2016-02-11 14:20:00,56.63,56.72,56.6,56.63,21097.0,56.63,56.72,56.6,56.63,21097.0
2016-02-11 14:30:00,56.65,56.97,56.6,56.97,38778.0,56.65,56.97,56.6,56.97,38778.0
2016-02-11 14:40:00,56.99,57.5,56.89,57.36,46834.0,56.99,57.5,56.89,57.36,46834.0
2016-02-11 14:50:00,57.36,57.74,57.18,57.28,45320.0,57.36,57.74,57.18,57.28,45320.0
2016-02-11 15:00:00,57.28,57.39,56.83,56.89,65984.0,57.28,57.39,56.83,56.89,65984.0
2016-02-11 15:10:00,56.9,57.06,56.69,56.69,29801.0,56.9,57.06,56.69,56.69,29801.0
2016-02-11 15:20:00,56.72,57.04,56.66,57.01,47600.0,56.72,57.04,56.66,57.01,47600.0
2016-02-11 15:30:00,57.05,57.29,56.8,57.19,63007.0,57.05,57.29,56.8,57.19,63007.0
2016-02-11 15:40:00,57.22,57.68,57.09,57.56,125283.0,57.22,57.68,57.09,57.56,125283.0
2016-02-11 15:50:00,57.52,57.66,57.19,57.23,208276.0,57.52,57.66,57.19,57.23,208276.0
2016-02-12 09:30:00,57.61,58.24,57.61,57.88,39361.0,57.61,58.24,57.61,57.88,39361.0
2016-02-12 09:40:00,57.85,58.0,57.27,57.36,55503.0,57.85,58.0,57.27,57.36,55503.0
2016-02-12 09:50:00,57.33,58.06,57.02,57.1,46915.0,57.33,58.06,57.02,57.1,46915.0
2016-02-12 10:00:00,57.18,57.21,56.79,56.95,44045.0,57.18,57.21,56.79,56.95,44045.0
2016-02-12 10:10:00,56.98,57.3,56.62,57.02,44611.0,56.98,57.3,56.62,57.02,44611.0
2016-02-12 10:20:00,57.04,57.13,56.56,56.91,26852.0,57.04,57.13,56.56,56.91,26852.0
2016-02-12 10:30:00,56.98,57.24,56.98,57.13,18026.0,56.98,57.24,56.98,57.13,18026.0
2016-02-12 10:40:00,57.08,57.14,56.82,56.91,16862.0,57.08,57.14,56.82,56.91,16862.0
2016-02-12 10:50:00,56.93,57.28,56.91,57.05,25679.0,56.93,57.28,56.91,57.05,25679.0
2016-02-12 11:00:00,57.08,57.59,57.08,57.44,24588.0,57.08,57.59,57.08,57.44,24588.0
2016-02-12 11:10:00,57.49,57.84,57.49,57.58,15884.0,57.49,57.84,57.49,57.58,15884.0
2016-02-12 11:20:00,57.57,57.76,57.54,57.71,25734.0,57.57,57.76,57.54,57.71,25734.0
2016-02-12 11:30:00,57.74,58.03,57.74,57.85,28938.0,57.74,58.03,57.74,57.85,28938.0
2016-02-12 11:40:00,57.86,58.23,57.79,58.15,34094.0,57.86,58.23,57.79,58.15,34094.0
2016-02-12 11:50:00,58.17,58.24,57.91,57.98,21093.0,58.17,58.24,57.91,57.98,21093.0
2016-02-12 12:00:00,57.95,58.14,57.85,58.14,33902.0,57.95,58.14,57.85,58.14,33902.0
2016-02-12 12:10:00,58.12,58.23,58.05,58.12,13266.0,58.12,58.23,58.05,58.12,13266.0
2016-02-12 12:20:00,58.11,58.25,58.01,58.05,25689.0,58.11,58.25,58.01,58.05,25689.0
2016-02-12 12:30:00,58.1,58.3,58.07,58.28,21237.0,58.1,58.3,58.07,58.28,21237.0
2016-02-12 12:40:00,58.31,58.4,58.23,58.35,14029.0,58.31,58.4,58.23,58.35,14029.0
2016-02-12 12:50:00,58.37,58.38,58.17,58.18,36337.0,58.37,58.38,58.17,58.18,36337.0
2016-02-12 13:00:00,58.2,58.28,57.91,57.92,14848.0,58.2,58.28,57.91,57.92,14848.0
2016-02-12 13:10:00,57.94,58.1,57.78,57.89,13056.0,57.94,58.1,57.78,57.89,13056.0
2016-02-12 13:20:00,57.91,58.02,57.82,58.0,40998.0,57.91,58.02,57.82,58.0,40998.0
2016-02-12 13:30:00,57.98,58.06,57.81,58.06,18572.0,57.98,58.06,57.81,58.06,18572.0
2016-02-12 13:40:00,58.05,58.18,57.97,58.13,44798.0,58.05,58.18,57.97,58.13,44798.0
2016-02-12 13:50:00,58.19,58.2,57.99,58.08,29919.0,58.19,58.2,57.99,58.08,29919.0
2016-02-12 14:00:00,58.11,58.28,58.09,58.2,23412.0,58.11,58.28,58.09,58.2,23412.0
2016-02-12 14:10:00,58.2,58.31,58.19,58.19,20098.0,58.2,58.31,58.19,58.19,20098.0
2016-02-12 14:20:00,58.14,58.3,58.13,58.28,36495.0,58.14,58.3,58.13,58.28,36495.0
2016-02-12 14:30:00,58.28,58.28,58.2,58.22,21122.0,58.28,58.28,58.2,58.22,21122.0
2016-02-12 14:40:00,58.24,58.54,58.2,58.53,57025.0,58.24,58.54,58.2,58.53,57025.0
2016-02-12 14:50:00,58.54,58.68,58.54,58.59,17144.0,58.54,58.68,58.54,58.59,17144.0
2016-02-12 15:00:00,58.6,58.69,58.5,58.61,23925.0,58.6,58.69,58.5,58.61,23925.0
2016-02-12 15:10:00,58.62,58.92,58.62,58.81,44814.0,58.62,58.92,58.62,58.81,44814.0
2016-02-12 15:20:00,58.82,58.9,58.73,58.86,34852.0,58.82,58.9,58.73,58.86,34852.0
2016-02-12 15:30:00,58.87,58.87,58.69,58.7,33963.0,58.87,58.87,58.69,58.7,33963.0
2016-02-12 15:40:00,58.71,58.88,58.65,58.85,53305.0,58.71,58.88,58.65,58.85,53305.0
2016-02-12 15:50:00,58.85,58.93,58.8,58.84,107346.0,58.85,58.93,58.8,58.84,107346.0
2016-02-16 09:30:00,59.53,59.97,59.44,59.51,60708.0,59.53,59.97,59.44,59.51,60708.0
2016-02-16 09:40:00,59.44,59.55,59.04,59.05,57330.0,59.44,59.55,59.04,59.05,57330.0
2016-02-16 09:50:00,59.05,59.36,59.01,59.19,39984.0,59.05,59.36,59.01,59.19,39984.0
2016-02-16 10:00:00,59.14,59.45,58.98,59.04,25893.0,59.14,59.45,58.98,59.04,25893.0
2016-02-16 10:10:00,58.98,59.5,58.93,59.31,42963.0,58.98,59.5,58.93,59.31,42963.0
2016-02-16 10:20:00,59.32,59.57,59.21,59.29,27789.0,59.32,59.57,59.21,59.29,27789.0
2016-02-16 10:30:00,59.33,59.41,59.18,59.4,36073.0,59.33,59.41,59.18,59.4,36073.0
2016-02-16 10:40:00,59.4,59.5,59.3,59.47,35970.0,59.4,59.5,59.3,59.47,35970.0
2016-02-16 10:50:00,59.48,59.53,59.17,59.21,36877.0,59.48,59.53,59.17,59.21,36877.0
2016-02-16 11:00:00,59.18,59.25,59.05,59.13,27083.0,59.18,59.25,59.05,59.13,27083.0
2016-02-16 11:10:00,59.11,59.46,59.05,59.44,33290.0,59.11,59.46,59.05,59.44,33290.0
2016-02-16 11:20:00,59.44,59.58,59.39,59.54,37228.0,59.44,59.58,59.39,59.54,37228.0
2016-02-16 11:30:00,59.55,59.76,59.5,59.75,15979.0,59.55,59.76,59.5,59.75,15979.0
2016-02-16 11:40:00,59.76,59.76,59.61,59.67,18527.0,59.76,59.76,59.61,59.67,18527.0
2016-02-16 11:50:00,59.68,59.86,59.6,59.81,13301.0,59.68,59.86,59.6,59.81,13301.0
2016-02-16 12:00:00,59.82,59.93,59.8,59.87,23251.0,59.82,59.93,59.8,59.87,23251.0
2016-02-16 12:10:00,59.89,59.91,59.76,59.8,20642.0,59.89,59.91,59.76,59.8,20642.0
2016-02-16 12:20:00,59.79,60.0,59.79,59.96,44860.0,59.79,60.0,59.79,59.96,44860.0
2016-02-16 12:30:00,59.99,60.16,59.97,60.13,25143.0,59.99,60.16,59.97,60.13,25143.0
2016-02-16 12:40:00,60.12,60.24,60.05,60.05,13398.0,60.12,60.24,60.05,60.05,13398.0
2016-02-16 12:50:00,60.05,60.22,59.95,60.12,18090.0,60.05,60.22,59.95,60.12,18090.0
2016-02-16 13:00:00,60.12,60.17,60.0,60.01,40325.0,60.12,60.17,60.0,60.01,40325.0
2016-02-16 13:10:00,60.02,60.46,60.02,60.38,52112.0,60.02,60.46,60.02,60.38,52112.0
2016-02-16 13:20:00,60.38,60.38,60.17,60.27,13847.0,60.38,60.38,60.17,60.27,13847.0
2016-02-16 13:30:00,60.3,60.36,60.2,60.27,8979.0,60.3,60.36,60.2,60.27,8979.0
2016-02-16 13:40:00,60.25,60.26,60.09,60.16,14748.0,60.25,60.26,60.09,60.16,14748.0
2016-02-16 13:50:00,60.18,60.45,60.18,60.3,12626.0,60.18,60.45,60.18,60.3,12626.0
2016-02-16 14:00:00,60.32,60.37,60.2,60.21,17097.0,60.32,60.37,60.2,60.21,17097.0
2016-02-16 14:10:00,60.22,60.32,60.19,60.2,39975.0,60.22,60.32,60.19,60.2,39975.0
2016-02-16 14:20:00,60.2,60.25,60.05,60.18,28150.0,60.2,60.25,60.05,60.18,28150.0
2016-02-16 14:30:00,60.16,60.21,60.07,60.12,34721.0,60.16,60.21,60.07,60.12,34721.0
2016-02-16 14:40:00,60.15,60.22,60.04,60.04,10606.0,60.15,60.22,60.04,60.04,10606.0
2016-02-16 14:50:00,60.06,60.1,59.98,60.0,26396.0,60.06,60.1,59.98,60.0,26396.0
2016-02-16 15:00:00,60.0,60.14,59.61,59.66,35004.0,60.0,60.14,59.61,59.66,35004.0
2016-02-16 15:10:00,59.67,59.84,59.64,59.75,38000.0,59.67,59.84,59.64,59.75,38000.0
2016-02-16 15:20:00,59.79,59.87,59.78,59.83,33077.0,59.79,59.87,59.78,59.83,33077.0
2016-02-16 15:30:00,59.83,59.84,59.63,59.7,46824.0,59.83,59.84,59.63,59.7,46824.0
2016-02-16 15:40:00,59.7,59.79,59.55,59.56,54221.0,59.7,59.79,59.55,59.56,54221.0
2016-02-16 15:50:00,59.58,59.81,59.58,59.8,99731.0,59.58,59.81,59.58,59.8,99731.0
2016-02-17 09:30:00,60.14,60.91,60.14,60.65,49910.0,60.14,60.91,60.14,60.65,49910.0
2016-02-17 09:40:00,60.65,60.86,60.0,60.19,40244.0,60.65,60.86,60.0,60.19,40244.0
2016-02-17 09:50:00,60.22,60.61,59.92,60.49,26375.0,60.22,60.61,59.92,60.49,26375.0
2016-02-17 10:00:00,60.49,60.91,60.46,60.77,26617.0,60.49,60.91,60.46,60.77,26617.0
2016-02-17 10:10:00,60.8,60.96,60.76,60.91,53088.0,60.8,60.96,60.76,60.91,53088.0
2016-02-17 10:20:00,60.92,61.24,60.89,61.21,49236.0,60.92,61.24,60.89,61.21,49236.0
2016-02-17 10:30:00,61.22,61.23,60.96,61.15,58485.0,61.22,61.23,60.96,61.15,58485.0
2016-02-17 10:40:00,61.13,61.43,60.59,60.86,94030.0,61.13,61.43,60.59,60.86,94030.0
2016-02-17 10:50:00,60.84,60.98,60.76,60.88,36431.0,60.84,60.98,60.76,60.88,36431.0
2016-02-17 11:00:00,60.89,60.99,60.74,60.77,23043.0,60.89,60.99,60.74,60.77,23043.0
2016-02-17 11:10:00,60.81,60.87,60.6,60.79,56402.0,60.81,60.87,60.6,60.79,56402.0
2016-02-17 11:20:00,60.79,60.8,60.25,60.31,49593.0,60.79,60.8,60.25,60.31,49593.0
2016-02-17 11:30:00,60.31,60.55,60.27,60.43,101489.0,60.31,60.55,60.27,60.43,101489.0
2016-02-17 11:40:00,60.41,60.42,59.93,60.13,63013.0,60.41,60.42,59.93,60.13,63013.0
2016-02-17 11:50:00,60.16,60.36,60.08,60.35,57533.0,60.16,60.36,60.08,60.35,57533.0
2016-02-17 12:00:00,60.37,60.62,60.13,60.6,65963.0,60.37,60.62,60.13,60.6,65963.0
2016-02-17 12:10:00,60.63,60.88,60.63,60.8,95548.0,60.63,60.88,60.63,60.8,95548.0
2016-02-17 12:20:00,60.82,60.83,60.44,60.53,34798.0,60.82,60.83,60.44,60.53,34798.0
2016-02-17 12:30:00,60.54,60.58,60.45,60.49,15521.0,60.54,60.58,60.45,60.49,15521.0
2016-02-17 12:40:00,60.45,60.53,60.4,60.51,21059.0,60.45,60.53,60.4,60.51,21059.0
2016-02-17 12:50:00,60.5,60.68,60.5,60.52,13140.0,60.5,60.68,60.5,60.52,13140.0
2016-02-17 13:00:00,60.52,60.6,60.49,60.56,38166.0,60.52,60.6,60.49,60.56,38166.0
2016-02-17 13:10:00,60.57,60.58,60.46,60.58,16325.0,60.57,60.58,60.46,60.58,16325.0
2016-02-17 13:20:00,60.56,60.57,60.45,60.51,26229.0,60.56,60.57,60.45,60.51,26229.0
2016-02-17 13:30:00,60.53,60.56,60.33,60.36,18719.0,60.53,60.56,60.33,60.36,18719.0
2016-02-17 13:40:00,60.34,60.49,60.33,60.44,11270.0,60.34,60.49,60.33,60.44,11270.0
2016-02-17 13:50:00,60.4,60.56,60.36,60.46,20200.0,60.4,60.56,60.36,60.46,20200.0
2016-02-17 14:00:00,60.42,60.73,60.23,60.71,20553.0,60.42,60.73,60.23,60.71,20553.0
2016-02-17 14:10:00,60.73,60.73,60.45,60.58,29467.0,60.73,60.73,60.45,60.58,29467.0
2016-02-17 14:20:00,60.55,60.59,60.31,60.32,16250.0,60.55,60.59,60.31,60.32,16250.0
2016-02-17 14:30:00,60.3,60.51,60.29,60.44,21340.0,60.3,60.51,60.29,60.44,21340.0
2016-02-17 14:40:00,60.43,60.59,60.39,60.4,15809.0,60.43,60.59,60.39,60.4,15809.0
2016-02-17 14:50:00,60.37,60.38,60.11,60.14,25154.0,60.37,60.38,60.11,60.14,25154.0
2016-02-17 15:00:00,60.15,60.32,60.15,60.32,33906.0,60.15,60.32,60.15,60.32,33906.0
2016-02-17 15:10:00,60.33,60.33,60.2,60.28,30170.0,60.33,60.33,60.2,60.28,30170.0
2016-02-17 15:20:00,60.29,60.35,60.16,60.29,32968.0,60.29,60.35,60.16,60.29,32968.0
2016-02-17 15:30:00,60.32,60.36,60.19,60.34,41912.0,60.32,60.36,60.19,60.34,41912.0
2016-02-17 15:40:00,60.37,60.43,60.35,60.41,37467.0,60.37,60.43,60.35,60.41,37467.0
2016-02-17 15:50:00,60.41,60.53,60.4,60.51,104300.0,60.41,60.53,60.4,60.51,104300.0
2016-02-18 09:30:00,60.88,60.88,60.24,60.66,39971.0,60.88,60.88,60.24,60.66,39971.0
2016-02-18 09:40:00,60.68,60.74,60.24,60.45,35799.0,60.68,60.74,60.24,60.45,35799.0
2016-02-18 09:50:00,60.47,60.66,60.13,60.66,32584.0,60.47,60.66,60.13,60.66,32584.0
2016-02-18 10:00:00,60.68,60.69,60.36,60.54,29423.0,60.68,60.69,60.36,60.54,29423.0
2016-02-18 10:10:00,60.54,60.88,60.54,60.85,39544.0,60.54,60.88,60.54,60.85,39544.0
2016-02-18 10:20:00,60.9,61.28,60.66,61.28,38245.0,60.9,61.28,60.66,61.28,38245.0
2016-02-18 10:30:00,61.29,61.3,60.85,61.16,35480.0,61.29,61.3,60.85,61.16,35480.0
2016-02-18 10:40:00,61.17,61.33,61.03,61.11,40676.0,61.17,61.33,61.03,61.11,40676.0
2016-02-18 10:50:00,61.09,61.37,61.07,61.18,44053.0,61.09,61.37,61.07,61.18,44053.0
2016-02-18 11:00:00,61.14,61.14,60.76,60.76,30304.0,61.14,61.14,60.76,60.76,30304.0
2016-02-18 11:10:00,60.71,60.84,60.67,60.8,16276.0,60.71,60.84,60.67,60.8,16276.0
2016-02-18 11:20:00,60.8,60.8,60.59,60.67,20764.0,60.8,60.8,60.59,60.67,20764.0
2016-02-18 11:30:00,60.65,61.02,60.65,60.89,17730.0,60.65,61.02,60.65,60.89,17730.0
2016-02-18 11:40:00,60.85,60.87,60.61,60.64,25133.0,60.85,60.87,60.61,60.64,25133.0
2016-02-18 11:50:00,60.64,60.85,60.58,60.85,20600.0,60.64,60.85,60.58,60.85,20600.0
2016-02-18 12:00:00,60.81,60.97,60.76,60.95,24784.0,60.81,60.97,60.76,60.95,24784.0
2016-02-18 12:10:00,60.97,61.12,60.97,61.06,22173.0,60.97,61.12,60.97,61.06,22173.0
2016-02-18 12:20:00,61.01,61.24,61.01,61.24,20804.0,61.01,61.24,61.01,61.24,20804.0
2016-02-18 12:30:00,61.2,61.25,61.13,61.19,15614.0,61.2,61.25,61.13,61.19,15614.0
2016-02-18 12:40:00,61.16,61.16,60.95,60.99,22945.0,61.16,61.16,60.95,60.99,22945.0
2016-02-18 12:50:00,61.0,61.05,60.95,60.99,22921.0,61.0,61.05,60.95,60.99,22921.0
2016-02-18 13:00:00,60.97,60.98,60.82,60.97,22557.0,60.97,60.98,60.82,60.97,22557.0
2016-02-18 13:10:00,60.94,61.05,60.66,60.68,26618.0,60.94,61.05,60.66,60.68,26618.0
2016-02-18 13:20:00,60.69,60.8,60.65,60.76,24957.0,60.69,60.8,60.65,60.76,24957.0
2016-02-18 13:30:00,60.72,60.79,60.66,60.69,14200.0,60.72,60.79,60.66,60.69,14200.0
2016-02-18 13:40:00,60.68,60.68,60.32,60.34,53951.0,60.68,60.68,60.32,60.34,53951.0
2016-02-18 13:50:00,60.33,60.63,60.31,60.61,27778.0,60.33,60.63,60.31,60.61,27778.0
2016-02-18 14:00:00,60.64,60.78,60.58,60.63,19960.0,60.64,60.78,60.58,60.63,19960.0
2016-02-18 14:10:00,60.63,60.7,60.51,60.7,45790.0,60.63,60.7,60.51,60.7,45790.0
2016-02-18 14:20:00,60.7,60.89,60.68,60.89,29471.0,60.7,60.89,60.68,60.89,29471.0
2016-02-18 14:30:00,60.91,60.99,60.83,60.91,22837.0,60.91,60.99,60.83,60.91,22837.0
2016-02-18 14:40:00,60.91,60.93,60.74,60.76,24519.0,60.91,60.93,60.74,60.76,24519.0
2016-02-18 14:50:00,60.77,60.81,60.71,60.75,18073.0,60.77,60.81,60.71,60.75,18073.0
2016-02-18 15:00:00,60.76,60.79,60.66,60.68,24980.0,60.76,60.79,60.66,60.68,24980.0
2016-02-18 15:10:00,60.67,60.72,60.58,60.7,32760.0,60.67,60.72,60.58,60.7,32760.0
2016-02-18 15:20:00,60.71,60.71,60.59,60.69,28911.0,60.71,60.71,60.59,60.69,28911.0
2016-02-18 15:30:00,60.69,60.73,60.62,60.69,29311.0,60.69,60.73,60.62,60.69,29311.0
2016-02-18 15:40:00,60.7,60.74,60.65,60.69,46737.0,60.7,60.74,60.65,60.69,46737.0
2016-02-18 15:50:00,60.69,60.76,60.54,60.64,143119.0,60.69,60.76,60.54,60.64,143119.0
2016-02-19 09:30:00,60.16,60.5,58.15,58.35,175829.0,60.16,60.5,58.15,58.35,175829.0
2016-02-19 09:40:00,58.43,59.45,58.43,59.17,47118.0,58.43,59.45,58.43,59.17,47118.0
2016-02-19 09:50:00,59.17,59.5,59.0,59.26,34809.0,59.17,59.5,59.0,59.26,34809.0
2016-02-19 10:00:00,59.29,59.84,59.14,59.73,52532.0,59.29,59.84,59.14,59.73,52532.0
2016-02-19 10:10:00,59.79,60.2,59.79,60.12,35275.0,59.79,60.2,59.79,60.12,35275.0
2016-02-19 10:20:00,60.12,60.27,59.84,60.09,31249.0,60.12,60.27,59.84,60.09,31249.0
2016-02-19 10:30:00,60.16,60.27,59.74,59.88,61767.0,60.16,60.27,59.74,59.88,61767.0
2016-02-19 10:40:00,59.91,59.94,59.63,59.87,28660.0,59.91,59.94,59.63,59.87,28660.0
2016-02-19 10:50:00,59.88,59.97,59.71,59.83,49901.0,59.88,59.97,59.71,59.83,49901.0
2016-02-19 11:00:00,59.87,59.92,59.49,59.49,67026.0,59.87,59.92,59.49,59.49,67026.0
2016-02-19 11:10:00,59.53,59.73,59.4,59.71,36386.0,59.53,59.73,59.4,59.71,36386.0
2016-02-19 11:20:00,59.68,60.05,59.68,59.98,24566.0,59.68,60.05,59.68,59.98,24566.0
2016-02-19 11:30:00,60.01,60.15,59.95,60.15,21871.0,60.01,60.15,59.95,60.15,21871.0
2016-02-19 11:40:00,60.17,60.18,59.98,60.08,44665.0,60.17,60.18,59.98,60.08,44665.0
2016-02-19 11:50:00,60.05,60.09,59.95,60.04,32272.0,60.05,60.09,59.95,60.04,32272.0
2016-02-19 12:00:00,60.05,60.17,59.92,60.1,22723.0,60.05,60.17,59.92,60.1,22723.0
2016-02-19 12:10:00,60.1,60.32,60.1,60.31,25370.0,60.1,60.32,60.1,60.31,25370.0
2016-02-19 12:20:00,60.31,60.39,60.23,60.39,18978.0,60.31,60.39,60.23,60.39,18978.0
2016-02-19 12:30:00,60.39,60.51,60.23,60.23,27871.0,60.39,60.51,60.23,60.23,27871.0
2016-02-19 12:40:00,60.23,60.38,60.2,60.23,17485.0,60.23,60.38,60.2,60.23,17485.0
2016-02-19 12:50:00,60.2,60.29,60.09,60.1,20112.0,60.2,60.29,60.09,60.1,20112.0
2016-02-19 13:00:00,60.1,60.11,59.6,59.77,53773.0,60.1,60.11,59.6,59.77,53773.0
2016-02-19 13:10:00,59.79,59.86,59.66,59.79,66358.0,59.79,59.86,59.66,59.79,66358.0
2016-02-19 13:20:00,59.79,60.09,59.76,60.0,26582.0,59.79,60.09,59.76,60.0,26582.0
2016-02-19 13:30:00,60.0,60.16,60.0,60.13,22028.0,60.0,60.16,60.0,60.13,22028.0
2016-02-19 13:40:00,60.15,60.22,60.03,60.22,11475.0,60.15,60.22,60.03,60.22,11475.0
2016-02-19 13:50:00,60.22,60.34,60.13,60.34,29789.0,60.22,60.34,60.13,60.34,29789.0
2016-02-19 14:00:00,60.34,60.5,60.3,60.37,18052.0,60.34,60.5,60.3,60.37,18052.0
2016-02-19 14:10:00,60.36,60.42,60.29,60.32,24373.0,60.36,60.42,60.29,60.32,24373.0
2016-02-19 14:20:00,60.34,60.4,60.24,60.32,24093.0,60.34,60.4,60.24,60.32,24093.0
2016-02-19 14:30:00,60.34,60.36,60.13,60.22,16536.0,60.34,60.36,60.13,60.22,16536.0
2016-02-19 14:40:00,60.23,60.31,60.18,60.27,13422.0,60.23,60.31,60.18,60.27,13422.0
2016-02-19 14:50:00,60.3,60.43,60.27,60.41,18600.0,60.3,60.43,60.27,60.41,18600.0
2016-02-19 15:00:00,60.41,60.6,60.41,60.59,32026.0,60.41,60.6,60.41,60.59,32026.0
2016-02-19 15:10:00,60.6,60.66,60.53,60.55,21279.0,60.6,60.66,60.53,60.55,21279.0
2016-02-19 15:20:00,60.55,60.68,60.55,60.62,49714.0,60.55,60.68,60.55,60.62,49714.0
2016-02-19 15:30:00,60.62,60.65,60.53,60.65,42156.0,60.62,60.65,60.53,60.65,42156.0
2016-02-19 15:40:00,60.63,60.71,60.56,60.64,121363.0,60.63,60.71,60.56,60.64,121363.0
2016-02-19 15:50:00,60.63,60.84,60.62,60.77,118218.0,60.63,60.84,60.62,60.77,118218.0
2016-02-22 09:30:00,61.29,61.97,61.06,61.62,107932.0,61.29,61.97,61.06,61.62,107932.0
2016-02-22 09:40:00,61.66,62.1,61.47,62.02,75272.0,61.66,62.1,61.47,62.02,75272.0
2016-02-22 09:50:00,62.08,62.14,61.8,61.94,36523.0,62.08,62.14,61.8,61.94,36523.0
2016-02-22 10:00:00,61.91,61.97,61.5,61.6,46083.0,61.91,61.97,61.5,61.6,46083.0
2016-02-22 10:10:00,61.61,61.7,61.41,61.52,44057.0,61.61,61.7,61.41,61.52,44057.0
2016-02-22 10:20:00,61.53,61.65,61.4,61.55,37201.0,61.53,61.65,61.4,61.55,37201.0
2016-02-22 10:30:00,61.6,61.61,61.1,61.17,44887.0,61.6,61.61,61.1,61.17,44887.0
2016-02-22 10:40:00,61.14,61.17,60.8,60.87,80301.0,61.14,61.17,60.8,60.87,80301.0
2016-02-22 10:50:00,60.88,61.11,60.8,60.86,32541.0,60.88,61.11,60.8,60.86,32541.0
2016-02-22 11:00:00,60.86,60.9,60.59,60.65,59792.0,60.86,60.9,60.59,60.65,59792.0
2016-02-22 11:10:00,60.67,60.73,60.43,60.54,46217.0,60.67,60.73,60.43,60.54,46217.0
2016-02-22 11:20:00,60.56,60.59,60.38,60.4,39580.0,60.56,60.59,60.38,60.4,39580.0
2016-02-22 11:30:00,60.4,60.61,60.4,60.51,35703.0,60.4,60.61,60.4,60.51,35703.0
2016-02-22 11:40:00,60.51,60.54,60.29,60.4,32351.0,60.51,60.54,60.29,60.4,32351.0
2016-02-22 11:50:00,60.4,60.51,60.32,60.5,33165.0,60.4,60.51,60.32,60.5,33165.0
2016-02-22 12:00:00,60.51,60.52,60.15,60.19,33656.0,60.51,60.52,60.15,60.19,33656.0
2016-02-22 12:10:00,60.19,60.2,60.01,60.05,46897.0,60.19,60.2,60.01,60.05,46897.0
2016-02-22 12:20:00,60.07,60.18,59.98,60.1,121425.0,60.07,60.18,59.98,60.1,121425.0
2016-02-22 12:30:00,60.12,60.45,60.11,60.45,58282.0,60.12,60.45,60.11,60.45,58282.0
2016-02-22 12:40:00,60.44,60.44,60.12,60.21,35458.0,60.44,60.44,60.12,60.21,35458.0
2016-02-22 12:50:00,60.22,60.34,60.12,60.17,28498.0,60.22,60.34,60.12,60.17,28498.0
2016-02-22 13:00:00,60.19,60.25,60.1,60.25,18715.0,60.19,60.25,60.1,60.25,18715.0
2016-02-22 13:10:00,60.25,60.31,60.21,60.3,19243.0,60.25,60.31,60.21,60.3,19243.0
2016-02-22 13:20:00,60.31,60.4,60.19,60.2,35147.0,60.31,60.4,60.19,60.2,35147.0
2016-02-22 13:30:00,60.21,60.59,60.21,60.54,48629.0,60.21,60.59,60.21,60.54,48629.0
2016-02-22 13:40:00,60.53,60.56,60.44,60.54,44913.0,60.53,60.56,60.44,60.54,44913.0
2016-02-22 13:50:00,60.54,60.65,60.5,60.59,43011.0,60.54,60.65,60.5,60.59,43011.0
2016-02-22 14:00:00,60.59,60.61,60.5,60.55,29862.0,60.59,60.61,60.5,60.55,29862.0
2016-02-22 14:10:00,60.55,60.6,60.47,60.47,28661.0,60.55,60.6,60.47,60.47,28661.0
2016-02-22 14:20:00,60.47,60.64,60.47,60.62,48223.0,60.47,60.64,60.47,60.62,48223.0
2016-02-22 14:30:00,60.62,60.67,60.58,60.64,36173.0,60.62,60.67,60.58,60.64,36173.0
2016-02-22 14:40:00,60.65,60.89,60.64,60.86,34619.0,60.65,60.89,60.64,60.86,34619.0
2016-02-22 14:50:00,60.87,60.96,60.83,60.86,41740.0,60.87,60.96,60.83,60.86,41740.0
2016-02-22 15:00:00,60.88,60.9,60.68,60.79,40387.0,60.88,60.9,60.68,60.79,40387.0
2016-02-22 15:10:00,60.78,60.79,60.65,60.65,52188.0,60.78,60.79,60.65,60.65,52188.0
2016-02-22 15:20:00,60.64,60.72,60.46,60.46,50114.0,60.64,60.72,60.46,60.46,50114.0
2016-02-22 15:30:00,60.46,60.51,60.22,60.23,64321.0,60.46,60.51,60.22,60.23,64321.0
2016-02-22 15:40:00,60.26,60.49,60.16,60.35,84133.0,60.26,60.49,60.16,60.35,84133.0
2016-02-22 15:50:00,60.36,60.52,60.34,60.51,118847.0,60.36,60.52,60.34,60.51,118847.0
2016-02-23 09:30:00,60.46,61.02,60.46,60.59,64979.0,60.46,61.02,60.46,60.59,64979.0
2016-02-23 09:40:00,60.69,61.43,60.69,61.29,53399.0,60.69,61.43,60.69,61.29,53399.0
2016-02-23 09:50:00,61.32,61.58,61.16,61.17,32838.0,61.32,61.58,61.16,61.17,32838.0
2016-02-23 10:00:00,61.12,61.19,60.5,60.62,55980.0,61.12,61.19,60.5,60.62,55980.0
2016-02-23 10:10:00,60.59,60.68,60.25,60.29,96539.0,60.59,60.68,60.25,60.29,96539.0
2016-02-23 10:20:00,60.27,60.93,60.24,60.9,32573.0,60.27,60.93,60.24,60.9,32573.0
2016-02-23 10:30:00,60.92,60.93,60.67,60.67,24184.0,60.92,60.93,60.67,60.67,24184.0
2016-02-23 10:40:00,60.72,60.84,60.57,60.66,23849.0,60.72,60.84,60.57,60.66,23849.0
2016-02-23 10:50:00,60.59,60.59,60.3,60.41,20457.0,60.59,60.59,60.3,60.41,20457.0
2016-02-23 11:00:00,60.4,60.4,59.91,59.95,61340.0,60.4,60.4,59.91,59.95,61340.0
2016-02-23 11:10:00,59.99,60.0,59.62,59.82,101031.0,59.99,60.0,59.62,59.82,101031.0
2016-02-23 11:20:00,59.86,59.95,59.71,59.77,31772.0,59.86,59.95,59.71,59.77,31772.0
2016-02-23 11:30:00,59.77,60.15,59.53,60.08,32269.0,59.77,60.15,59.53,60.08,32269.0
2016-02-23 11:40:00,60.1,60.28,60.08,60.2,21079.0,60.1,60.28,60.08,60.2,21079.0
2016-02-23 11:50:00,60.19,60.3,59.92,60.13,33492.0,60.19,60.3,59.92,60.13,33492.0
2016-02-23 12:00:00,60.14,60.48,60.1,60.35,27451.0,60.14,60.48,60.1,60.35,27451.0
2016-02-23 12:10:00,60.41,60.52,60.31,60.31,14534.0,60.41,60.52,60.31,60.31,14534.0
2016-02-23 12:20:00,60.36,60.57,60.36,60.53,18842.0,60.36,60.57,60.36,60.53,18842.0
2016-02-23 12:30:00,60.51,60.62,60.51,60.53,29274.0,60.51,60.62,60.51,60.53,29274.0
2016-02-23 12:40:00,60.56,60.71,60.54,60.66,10733.0,60.56,60.71,60.54,60.66,10733.0
2016-02-23 12:50:00,60.71,60.82,60.62,60.78,11354.0,60.71,60.82,60.62,60.78,11354.0
2016-02-23 13:00:00,60.77,61.13,60.77,61.13,22488.0,60.77,61.13,60.77,61.13,22488.0
2016-02-23 13:10:00,61.12,61.16,61.0,61.04,16950.0,61.12,61.16,61.0,61.04,16950.0
2016-02-23 13:20:00,61.02,61.29,61.02,61.29,28223.0,61.02,61.29,61.02,61.29,28223.0
2016-02-23 13:30:00,61.23,61.25,60.97,61.1,17220.0,61.23,61.25,60.97,61.1,17220.0
2016-02-23 13:40:00,61.08,61.1,60.93,60.93,13005.0,61.08,61.1,60.93,60.93,13005.0
2016-02-23 13:50:00,60.96,61.05,60.89,61.05,14612.0,60.96,61.05,60.89,61.05,14612.0
2016-02-23 14:00:00,61.03,61.07,60.95,61.03,17058.0,61.03,61.07,60.95,61.03,17058.0
2016-02-23 14:10:00,61.03,61.29,61.01,61.28,21300.0,61.03,61.29,61.01,61.28,21300.0
2016-02-23 14:20:00,61.3,61.3,61.25,61.27,26779.0,61.3,61.3,61.25,61.27,26779.0
2016-02-23 14:30:00,61.28,61.33,61.08,61.08,27617.0,61.28,61.33,61.08,61.08,27617.0
2016-02-23 14:40:00,61.1,61.1,60.9,61.03,18105.0,61.1,61.1,60.9,61.03,18105.0
2016-02-23 14:50:00,61.03,61.09,61.01,61.03,21815.0,61.03,61.09,61.01,61.03,21815.0
2016-02-23 15:00:00,61.02,61.06,60.91,61.0,18242.0,61.02,61.06,60.91,61.0,18242.0
2016-02-23 15:10:00,61.01,61.02,60.87,60.9,19680.0,61.01,61.02,60.87,60.9,19680.0
2016-02-23 15:20:00,60.91,60.97,60.88,60.92,15718.0,60.91,60.97,60.88,60.92,15718.0
2016-02-23 15:30:00,60.93,60.97,60.89,60.92,31626.0,60.93,60.97,60.89,60.92,31626.0
2016-02-23 15:40:00,60.94,60.95,60.67,60.73,49604.0,60.94,60.95,60.67,60.73,49604.0
2016-02-23 15:50:00,60.72,60.75,60.62,60.63,65852.0,60.72,60.75,60.62,60.63,65852.0
2016-02-24 09:30:00,60.31,60.47,59.06,59.29,158196.0,60.31,60.47,59.06,59.29,158196.0
2016-02-24 09:40:00,59.32,59.67,59.22,59.26,32692.0,59.32,59.67,59.22,59.26,32692.0
2016-02-24 09:50:00,59.26,59.45,59.13,59.43,30494.0,59.26,59.45,59.13,59.43,30494.0
2016-02-24 10:00:00,59.38,59.92,59.33,59.86,55421.0,59.38,59.92,59.33,59.86,55421.0
2016-02-24 10:10:00,59.85,59.85,59.21,59.25,42830.0,59.85,59.85,59.21,59.25,42830.0
2016-02-24 10:20:00,59.25,59.37,59.21,59.28,46457.0,59.25,59.37,59.21,59.28,46457.0
2016-02-24 10:30:00,59.28,59.73,59.2,59.6,45369.0,59.28,59.73,59.2,59.6,45369.0
2016-02-24 10:40:00,59.62,59.76,59.6,59.67,36697.0,59.62,59.76,59.6,59.67,36697.0
2016-02-24 10:50:00,59.7,59.78,59.6,59.6,52040.0,59.7,59.78,59.6,59.6,52040.0
2016-02-24 11:00:00,59.61,59.83,59.52,59.71,126663.0,59.61,59.83,59.52,59.71,126663.0
2016-02-24 11:10:00,59.75,59.85,59.6,59.72,36533.0,59.75,59.85,59.6,59.72,36533.0
2016-02-24 11:20:00,59.72,59.83,59.69,59.69,24578.0,59.72,59.83,59.69,59.69,24578.0
2016-02-24 11:30:00,59.71,60.0,59.68,60.0,21722.0,59.71,60.0,59.68,60.0,21722.0
2016-02-24 11:40:00,60.0,60.13,59.93,60.03,38523.0,60.0,60.13,59.93,60.03,38523.0
2016-02-24 11:50:00,60.07,60.22,60.05,60.18,24338.0,60.07,60.22,60.05,60.18,24338.0
2016-02-24 12:00:00,60.19,60.57,60.19,60.57,27529.0,60.19,60.57,60.19,60.57,27529.0
2016-02-24 12:10:00,60.56,60.57,60.3,60.33,46565.0,60.56,60.57,60.3,60.33,46565.0
2016-02-24 12:20:00,60.36,60.42,60.24,60.24,19823.0,60.36,60.42,60.24,60.24,19823.0
2016-02-24 12:30:00,60.3,60.32,60.1,60.13,17503.0,60.3,60.32,60.1,60.13,17503.0
2016-02-24 12:40:00,60.13,60.13,59.93,60.04,17050.0,60.13,60.13,59.93,60.04,17050.0
2016-02-24 12:50:00,60.03,60.33,60.03,60.31,24503.0,60.03,60.33,60.03,60.31,24503.0
2016-02-24 13:00:00,60.32,60.59,60.32,60.53,44306.0,60.32,60.59,60.32,60.53,44306.0
2016-02-24 13:10:00,60.52,60.53,60.27,60.36,34588.0,60.52,60.53,60.27,60.36,34588.0
2016-02-24 13:20:00,60.35,60.49,60.35,60.45,14929.0,60.35,60.49,60.35,60.45,14929.0
2016-02-24 13:30:00,60.45,60.47,60.26,60.29,22040.0,60.45,60.47,60.26,60.29,22040.0
2016-02-24 13:40:00,60.3,60.41,60.26,60.28,21315.0,60.3,60.41,60.26,60.28,21315.0
2016-02-24 13:50:00,60.27,60.34,60.23,60.3,26610.0,60.27,60.34,60.23,60.3,26610.0
2016-02-24 14:00:00,60.3,60.31,60.15,60.28,31644.0,60.3,60.31,60.15,60.28,31644.0
2016-02-24 14:10:00,60.28,60.39,60.27,60.36,28717.0,60.28,60.39,60.27,60.36,28717.0
2016-02-24 14:20:00,60.37,60.48,60.3,60.4,35816.0,60.37,60.48,60.3,60.4,35816.0
2016-02-24 14:30:00,60.41,60.48,60.38,60.44,22497.0,60.41,60.48,60.38,60.44,22497.0
2016-02-24 14:40:00,60.43,60.43,60.33,60.4,23714.0,60.43,60.43,60.33,60.4,23714.0
2016-02-24 14:50:00,60.4,60.42,60.32,60.32,22239.0,60.4,60.42,60.32,60.32,22239.0
2016-02-24 15:00:00,60.33,60.64,60.32,60.64,28571.0,60.33,60.64,60.32,60.64,28571.0
2016-02-24 15:10:00,60.66,60.79,60.56,60.79,49264.0,60.66,60.79,60.56,60.79,49264.0
2016-02-24 15:20:00,60.79,60.82,60.7,60.76,38100.0,60.79,60.82,60.7,60.76,38100.0
2016-02-24 15:30:00,60.77,60.88,60.7,60.87,34304.0,60.77,60.88,60.7,60.87,34304.0
2016-02-24 15:40:00,60.88,60.92,60.71,60.71,59107.0,60.88,60.92,60.71,60.71,59107.0
2016-02-24 15:50:00,60.73,60.86,60.72,60.82,89038.0,60.73,60.86,60.72,60.82,89038.0
2016-02-25 09:30:00,60.9,61.72,60.6,61.55,82824.0,60.9,61.72,60.6,61.55,82824.0
2016-02-25 09:40:00,61.55,61.87,61.48,61.58,54909.0,61.55,61.87,61.48,61.58,54909.0
2016-02-25 09:50:00,61.58,62.1,61.56,62.02,73583.0,61.58,62.1,61.56,62.02,73583.0
2016-02-25 10:00:00,62.04,62.53,61.94,62.44,113179.0,62.04,62.53,61.94,62.44,113179.0
2016-02-25 10:10:00,62.42,62.76,62.24,62.73,90494.0,62.42,62.76,62.24,62.73,90494.0
2016-02-25 10:20:00,62.73,62.8,62.31,62.48,50714.0,62.73,62.8,62.31,62.48,50714.0
2016-02-25 10:30:00,62.48,62.49,61.89,62.18,98770.0,62.48,62.49,61.89,62.18,98770.0
2016-02-25 10:40:00,62.22,62.31,62.06,62.12,27403.0,62.22,62.31,62.06,62.12,27403.0
2016-02-25 10:50:00,62.12,62.27,61.95,61.95,40430.0,62.12,62.27,61.95,61.95,40430.0
2016-02-25 11:00:00,61.93,62.0,61.73,61.83,48742.0,61.93,62.0,61.73,61.83,48742.0
2016-02-25 11:10:00,61.83,61.88,61.47,61.86,45429.0,61.83,61.88,61.47,61.86,45429.0
2016-02-25 11:20:00,61.86,62.07,61.8,62.04,25609.0,61.86,62.07,61.8,62.04,25609.0
2016-02-25 11:30:00,62.07,62.11,61.89,61.9,20608.0,62.07,62.11,61.89,61.9,20608.0
2016-02-25 11:40:00,61.92,61.94,61.72,61.72,30359.0,61.92,61.94,61.72,61.72,30359.0
2016-02-25 11:50:00,61.72,61.89,61.7,61.82,16775.0,61.72,61.89,61.7,61.82,16775.0
2016-02-25 12:00:00,61.83,61.83,61.64,61.66,20491.0,61.83,61.83,61.64,61.66,20491.0
2016-02-25 12:10:00,61.66,61.88,61.6,61.86,39100.0,61.66,61.88,61.6,61.86,39100.0
2016-02-25 12:20:00,61.83,61.83,61.45,61.53,41472.0,61.83,61.83,61.45,61.53,41472.0
2016-02-25 12:30:00,61.53,61.71,61.51,61.63,16189.0,61.53,61.71,61.51,61.63,16189.0
2016-02-25 12:40:00,61.61,61.79,61.57,61.73,21570.0,61.61,61.79,61.57,61.73,21570.0
2016-02-25 12:50:00,61.73,61.99,61.73,61.96,21718.0,61.73,61.99,61.73,61.96,21718.0
2016-02-25 13:00:00,61.97,61.99,61.89,61.97,20075.0,61.97,61.99,61.89,61.97,20075.0
2016-02-25 13:10:00,61.98,61.98,61.88,61.96,21848.0,61.98,61.98,61.88,61.96,21848.0
2016-02-25 13:20:00,61.98,61.98,61.93,61.97,20556.0,61.98,61.98,61.93,61.97,20556.0
2016-02-25 13:30:00,61.94,61.97,61.92,61.94,16062.0,61.94,61.97,61.92,61.94,16062.0
2016-02-25 13:40:00,61.92,61.97,61.91,61.95,10147.0,61.92,61.97,61.91,61.95,10147.0
2016-02-25 13:50:00,61.96,61.96,61.89,61.92,17329.0,61.96,61.96,61.89,61.92,17329.0
2016-02-25 14:00:00,61.91,61.92,61.8,61.85,19589.0,61.91,61.92,61.8,61.85,19589.0
2016-02-25 14:10:00,61.84,61.85,61.78,61.79,15768.0,61.84,61.85,61.78,61.79,15768.0
2016-02-25 14:20:00,61.8,61.83,61.72,61.74,15650.0,61.8,61.83,61.72,61.74,15650.0
2016-02-25 14:30:00,61.73,61.73,61.56,61.56,24118.0,61.73,61.73,61.56,61.56,24118.0
2016-02-25 14:40:00,61.55,61.56,61.35,61.36,36744.0,61.55,61.56,61.35,61.36,36744.0
2016-02-25 14:50:00,61.38,61.38,61.2,61.22,43892.0,61.38,61.38,61.2,61.22,43892.0
2016-02-25 15:00:00,61.22,61.29,61.08,61.28,77594.0,61.22,61.29,61.08,61.28,77594.0
2016-02-25 15:10:00,61.28,61.35,61.24,61.28,53207.0,61.28,61.35,61.24,61.28,53207.0
2016-02-25 15:20:00,61.28,61.31,61.17,61.18,34146.0,61.28,61.31,61.17,61.18,34146.0
2016-02-25 15:30:00,61.19,61.39,61.19,61.32,43431.0,61.19,61.39,61.19,61.32,43431.0
2016-02-25 15:40:00,61.32,61.42,61.31,61.36,36203.0,61.32,61.42,61.31,61.36,36203.0
2016-02-25 15:50:00,61.37,61.37,61.24,61.34,213504.0,61.37,61.37,61.24,61.34,213504.0
2016-02-26 09:30:00,61.66,62.0,61.1,61.29,48934.0,61.66,62.0,61.1,61.29,48934.0
2016-02-26 09:40:00,61.3,61.39,60.89,61.02,23796.0,61.3,61.39,60.89,61.02,23796.0
2016-02-26 09:50:00,61.0,61.29,60.94,61.01,28502.0,61.0,61.29,60.94,61.01,28502.0
2016-02-26 10:00:00,60.97,61.22,60.9,61.0,32042.0,60.97,61.22,60.9,61.0,32042.0
2016-02-26 10:10:00,60.98,61.13,60.89,61.11,29971.0,60.98,61.13,60.89,61.11,29971.0
2016-02-26 10:20:00,61.1,61.16,61.05,61.13,33409.0,61.1,61.16,61.05,61.13,33409.0
2016-02-26 10:30:00,61.15,61.35,61.15,61.32,21696.0,61.15,61.35,61.15,61.32,21696.0
2016-02-26 10:40:00,61.32,61.54,61.28,61.52,16614.0,61.32,61.54,61.28,61.52,16614.0
2016-02-26 10:50:00,61.5,61.66,61.5,61.66,18597.0,61.5,61.66,61.5,61.66,18597.0
2016-02-26 11:00:00,61.63,61.76,61.59,61.76,27289.0,61.63,61.76,61.59,61.76,27289.0
2016-02-26 11:10:00,61.73,61.79,61.64,61.67,17600.0,61.73,61.79,61.64,61.67,17600.0
2016-02-26 11:20:00,61.7,61.75,61.56,61.56,21090.0,61.7,61.75,61.56,61.56,21090.0
2016-02-26 11:30:00,61.55,61.59,61.26,61.27,60540.0,61.55,61.59,61.26,61.27,60540.0
2016-02-26 11:40:00,61.27,61.27,61.06,61.14,54318.0,61.27,61.27,61.06,61.14,54318.0
2016-02-26 11:50:00,61.12,61.14,61.0,61.09,26550.0,61.12,61.14,61.0,61.09,26550.0
2016-02-26 12:00:00,61.09,61.09,60.81,60.84,23352.0,61.09,61.09,60.81,60.84,23352.0
2016-02-26 12:10:00,60.83,61.05,60.83,61.02,39413.0,60.83,61.05,60.83,61.02,39413.0
2016-02-26 12:20:00,61.01,61.04,60.94,60.98,13100.0,61.01,61.04,60.94,60.98,13100.0
2016-02-26 12:30:00,60.98,61.08,60.97,61.07,17371.0,60.98,61.08,60.97,61.07,17371.0
2016-02-26 12:40:00,61.08,61.13,61.05,61.13,31737.0,61.08,61.13,61.05,61.13,31737.0
2016-02-26 12:50:00,61.13,61.46,61.13,61.45,32831.0,61.13,61.46,61.13,61.45,32831.0
2016-02-26 13:00:00,61.47,61.53,61.44,61.5,34746.0,61.47,61.53,61.44,61.5,34746.0
2016-02-26 13:10:00,61.5,61.53,61.47,61.51,27981.0,61.5,61.53,61.47,61.51,27981.0
2016-02-26 13:20:00,61.5,61.6,61.5,61.59,20451.0,61.5,61.6,61.5,61.59,20451.0
2016-02-26 13:30:00,61.58,61.66,61.57,61.62,22736.0,61.58,61.66,61.57,61.62,22736.0
2016-02-26 13:40:00,61.63,61.69,61.59,61.66,28480.0,61.63,61.69,61.59,61.66,28480.0
2016-02-26 13:50:00,61.67,61.68,61.44,61.47,27179.0,61.67,61.68,61.44,61.47,27179.0
2016-02-26 14:00:00,61.48,61.59,61.45,61.59,30792.0,61.48,61.59,61.45,61.59,30792.0
2016-02-26 14:10:00,61.59,61.59,61.45,61.51,72539.0,61.59,61.59,61.45,61.51,72539.0
2016-02-26 14:20:00,61.51,61.65,61.49,61.65,16228.0,61.51,61.65,61.49,61.65,16228.0
2016-02-26 14:30:00,61.65,61.68,61.31,61.31,53408.0,61.65,61.68,61.31,61.31,53408.0
2016-02-26 14:40:00,61.28,61.62,61.25,61.61,88735.0,61.28,61.62,61.25,61.61,88735.0
2016-02-26 14:50:00,61.6,61.64,61.46,61.55,39049.0,61.6,61.64,61.46,61.55,39049.0
2016-02-26 15:00:00,61.56,61.7,61.56,61.69,26702.0,61.56,61.7,61.56,61.69,26702.0
2016-02-26 15:10:00,61.69,61.77,61.67,61.73,28441.0,61.69,61.77,61.67,61.73,28441.0
2016-02-26 15:20:00,61.72,61.75,61.63,61.65,18526.0,61.72,61.75,61.63,61.65,18526.0
2016-02-26 15:30:00,61.64,61.66,61.58,61.59,32948.0,61.64,61.66,61.58,61.59,32948.0
2016-02-26 15:40:00,61.59,61.66,61.58,61.65,42956.0,61.59,61.66,61.58,61.65,42956.0
2016-02-26 15:50:00,61.65,61.72,61.52,61.57,134031.0,61.65,61.72,61.52,61.57,134031.0
2016-02-29 09:30:00,61.24,62.19,60.99,62.12,41132.0,61.24,62.19,60.99,62.12,41132.0
2016-02-29 09:40:00,62.09,62.18,61.9,62.11,39355.0,62.09,62.18,61.9,62.11,39355.0
2016-02-29 09:50:00,62.12,62.2,61.85,62.09,21077.0,62.12,62.2,61.85,62.09,21077.0
2016-02-29 10:00:00,62.02,62.09,61.81,61.81,28435.0,62.02,62.09,61.81,61.81,28435.0
2016-02-29 10:10:00,61.81,62.05,61.81,61.96,31229.0,61.81,62.05,61.81,61.96,31229.0
2016-02-29 10:20:00,61.98,62.14,61.8,61.88,55864.0,61.98,62.14,61.8,61.88,55864.0
2016-02-29 10:30:00,61.88,62.05,61.88,62.05,12846.0,61.88,62.05,61.88,62.05,12846.0
2016-02-29 10:40:00,62.02,62.33,62.02,62.29,19953.0,62.02,62.33,62.02,62.29,19953.0
2016-02-29 10:50:00,62.26,62.45,62.25,62.38,28846.0,62.26,62.45,62.25,62.38,28846.0
2016-02-29 11:00:00,62.36,62.39,62.24,62.3,32302.0,62.36,62.39,62.24,62.3,32302.0
2016-02-29 11:10:00,62.34,62.52,62.3,62.51,45476.0,62.34,62.52,62.3,62.51,45476.0
2016-02-29 11:20:00,62.49,62.53,62.21,62.22,25376.0,62.49,62.53,62.21,62.22,25376.0
2016-02-29 11:30:00,62.24,62.3,62.15,62.27,28945.0,62.24,62.3,62.15,62.27,28945.0
2016-02-29 11:40:00,62.24,62.43,62.16,62.35,40883.0,62.24,62.43,62.16,62.35,40883.0
2016-02-29 11:50:00,62.35,62.58,62.31,62.57,31489.0,62.35,62.58,62.31,62.57,31489.0
2016-02-29 12:00:00,62.58,62.85,62.55,62.83,46466.0,62.58,62.85,62.55,62.83,46466.0
2016-02-29 12:10:00,62.83,62.91,62.74,62.88,51883.0,62.83,62.91,62.74,62.88,51883.0
2016-02-29 12:20:00,62.88,62.9,62.76,62.8,37769.0,62.88,62.9,62.76,62.8,37769.0
2016-02-29 12:30:00,62.81,62.87,62.77,62.85,36651.0,62.81,62.87,62.77,62.85,36651.0
2016-02-29 12:40:00,62.85,63.0,62.85,62.95,47420.0,62.85,63.0,62.85,62.95,47420.0
2016-02-29 12:50:00,62.95,62.97,62.86,62.92,45118.0,62.95,62.97,62.86,62.92,45118.0
2016-02-29 13:00:00,62.94,62.98,62.91,62.94,23208.0,62.94,62.98,62.91,62.94,23208.0
2016-02-29 13:10:00,62.94,62.97,62.88,62.94,19523.0,62.94,62.97,62.88,62.94,19523.0
2016-02-29 13:20:00,62.94,63.05,62.89,62.91,32032.0,62.94,63.05,62.89,62.91,32032.0
2016-02-29 13:30:00,62.91,62.92,62.71,62.8,23894.0,62.91,62.92,62.71,62.8,23894.0
2016-02-29 13:40:00,62.8,63.02,62.7,63.02,26397.0,62.8,63.02,62.7,63.02,26397.0
2016-02-29 13:50:00,63.01,63.02,62.92,62.98,39217.0,63.01,63.02,62.92,62.98,39217.0
2016-02-29 14:00:00,62.98,63.0,62.92,62.94,27273.0,62.98,63.0,62.92,62.94,27273.0
2016-02-29 14:10:00,62.94,62.97,62.83,62.85,25582.0,62.94,62.97,62.83,62.85,25582.0
2016-02-29 14:20:00,62.85,62.98,62.76,62.98,39472.0,62.85,62.98,62.76,62.98,39472.0
2016-02-29 14:30:00,62.99,63.11,62.94,63.01,52901.0,62.99,63.11,62.94,63.01,52901.0
2016-02-29 14:40:00,63.03,63.05,62.88,63.0,35909.0,63.03,63.05,62.88,63.0,35909.0
2016-02-29 14:50:00,62.98,63.15,62.96,63.14,103464.0,62.98,63.15,62.96,63.14,103464.0
2016-02-29 15:00:00,63.15,63.15,62.97,63.07,50949.0,63.15,63.15,62.97,63.07,50949.0
2016-02-29 15:10:00,63.08,63.24,63.03,63.23,79390.0,63.08,63.24,63.03,63.23,79390.0
2016-02-29 15:20:00,63.23,63.43,63.22,63.27,108484.0,63.23,63.43,63.22,63.27,108484.0
2016-02-29 15:30:00,63.26,63.26,62.99,63.05,64990.0,63.26,63.26,62.99,63.05,64990.0
2016-02-29 15:40:00,63.04,63.07,62.94,62.96,68944.0,63.04,63.07,62.94,62.96,68944.0
2016-02-29 15:50:00,62.95,62.96,62.71,62.76,164984.0,62.95,62.96,62.71,62.76,164984.0
2016-03-01 09:30:00,62.71,63.13,62.58,62.68,90643.0,62.71,63.13,62.58,62.68,90643.0
2016-03-01 09:40:00,62.7,62.93,62.5,62.87,133218.0,62.7,62.93,62.5,62.87,133218.0
2016-03-01 09:50:00,62.86,62.94,62.62,62.7,108628.0,62.86,62.94,62.62,62.7,108628.0
2016-03-01 10:00:00,62.7,62.92,62.69,62.8,60857.0,62.7,62.92,62.69,62.8,60857.0
2016-03-01 10:10:00,62.83,62.86,62.64,62.74,44389.0,62.83,62.86,62.64,62.74,44389.0
2016-03-01 10:20:00,62.73,62.85,62.69,62.71,41608.0,62.73,62.85,62.69,62.71,41608.0
2016-03-01 10:30:00,62.72,62.86,62.68,62.78,71548.0,62.72,62.86,62.68,62.78,71548.0
2016-03-01 10:40:00,62.76,62.87,62.73,62.77,17878.0,62.76,62.87,62.73,62.77,17878.0
2016-03-01 10:50:00,62.75,62.8,62.61,62.66,29298.0,62.75,62.8,62.61,62.66,29298.0
2016-03-01 11:00:00,62.6,62.68,62.6,62.62,23816.0,62.6,62.68,62.6,62.62,23816.0
2016-03-01 11:10:00,62.63,62.67,62.57,62.57,43150.0,62.63,62.67,62.57,62.57,43150.0
2016-03-01 11:20:00,62.57,62.59,62.33,62.36,75037.0,62.57,62.59,62.33,62.36,75037.0
2016-03-01 11:30:00,62.37,62.49,62.35,62.46,82583.0,62.37,62.49,62.35,62.46,82583.0
2016-03-01 11:40:00,62.47,62.51,62.35,62.38,48646.0,62.47,62.51,62.35,62.38,48646.0
2016-03-01 11:50:00,62.35,62.51,62.33,62.46,57288.0,62.35,62.51,62.33,62.46,57288.0
2016-03-01 12:00:00,62.47,62.74,62.43,62.73,40634.0,62.47,62.74,62.43,62.73,40634.0
2016-03-01 12:10:00,62.73,62.77,62.61,62.67,30380.0,62.73,62.77,62.61,62.67,30380.0
2016-03-01 12:20:00,62.64,62.8,62.47,62.76,54966.0,62.64,62.8,62.47,62.76,54966.0
2016-03-01 12:30:00,62.8,63.05,62.72,63.02,105514.0,62.8,63.05,62.72,63.02,105514.0
2016-03-01 12:40:00,63.04,63.16,62.88,63.14,60922.0,63.04,63.16,62.88,63.14,60922.0
2016-03-01 12:50:00,63.14,63.3,63.1,63.12,43752.0,63.14,63.3,63.1,63.12,43752.0
2016-03-01 13:00:00,63.15,63.15,62.94,62.96,27042.0,63.15,63.15,62.94,62.96,27042.0
2016-03-01 13:10:00,62.93,63.1,62.88,63.09,25845.0,62.93,63.1,62.88,63.09,25845.0
2016-03-01 13:20:00,63.11,63.15,62.89,62.97,25229.0,63.11,63.15,62.89,62.97,25229.0
2016-03-01 13:30:00,62.97,63.0,62.83,63.0,76134.0,62.97,63.0,62.83,63.0,76134.0
2016-03-01 13:40:00,62.99,63.04,62.92,62.92,27762.0,62.99,63.04,62.92,62.92,27762.0
2016-03-01 13:50:00,62.94,62.94,62.71,62.71,33807.0,62.94,62.94,62.71,62.71,33807.0
2016-03-01 14:00:00,62.72,62.76,62.69,62.7,27139.0,62.72,62.76,62.69,62.7,27139.0
2016-03-01 14:10:00,62.72,62.72,62.45,62.45,37180.0,62.72,62.72,62.45,62.45,37180.0
2016-03-01 14:20:00,62.44,62.52,62.39,62.39,92186.0,62.44,62.52,62.39,62.39,92186.0
2016-03-01 14:30:00,62.42,62.52,62.3,62.3,30452.0,62.42,62.52,62.3,62.3,30452.0
2016-03-01 14:40:00,62.32,62.4,62.29,62.38,39369.0,62.32,62.4,62.29,62.38,39369.0
2016-03-01 14:50:00,62.39,62.47,62.37,62.43,34828.0,62.39,62.47,62.37,62.43,34828.0
2016-03-01 15:00:00,62.43,62.51,62.36,62.5,50227.0,62.43,62.51,62.36,62.5,50227.0
2016-03-01 15:10:00,62.5,62.62,62.36,62.37,41281.0,62.5,62.62,62.36,62.37,41281.0
2016-03-01 15:20:00,62.39,62.4,62.29,62.33,41063.0,62.39,62.4,62.29,62.33,41063.0
2016-03-01 15:30:00,62.33,62.61,62.31,62.59,77552.0,62.33,62.61,62.31,62.59,77552.0
2016-03-01 15:40:00,62.57,62.76,62.43,62.71,87102.0,62.57,62.76,62.43,62.71,87102.0
2016-03-01 15:50:00,62.7,62.78,62.63,62.74,118403.0,62.7,62.78,62.63,62.74,118403.0
2016-03-02 09:30:00,62.52,62.99,62.38,62.84,53042.0,62.52,62.99,62.38,62.84,53042.0
2016-03-02 09:40:00,62.87,63.2,62.83,63.13,35887.0,62.87,63.2,62.83,63.13,35887.0
2016-03-02 09:50:00,63.14,63.17,62.8,63.05,27855.0,63.14,63.17,62.8,63.05,27855.0
2016-03-02 10:00:00,63.05,63.3,62.98,63.17,42484.0,63.05,63.3,62.98,63.17,42484.0
2016-03-02 10:10:00,63.21,63.45,63.2,63.27,48264.0,63.21,63.45,63.2,63.27,48264.0
2016-03-02 10:20:00,63.3,63.42,63.27,63.42,51855.0,63.3,63.42,63.27,63.42,51855.0
2016-03-02 10:30:00,63.37,63.42,63.26,63.35,73612.0,63.37,63.42,63.26,63.35,73612.0
2016-03-02 10:40:00,63.35,63.59,63.35,63.38,68267.0,63.35,63.59,63.35,63.38,68267.0
2016-03-02 10:50:00,63.4,63.67,63.4,63.51,44828.0,63.4,63.67,63.4,63.51,44828.0
2016-03-02 11:00:00,63.5,63.67,63.42,63.53,36745.0,63.5,63.67,63.42,63.53,36745.0
2016-03-02 11:10:00,63.51,63.55,63.45,63.5,22766.0,63.51,63.55,63.45,63.5,22766.0
2016-03-02 11:20:00,63.49,63.52,63.29,63.43,36330.0,63.49,63.52,63.29,63.43,36330.0
2016-03-02 11:30:00,63.46,63.5,63.12,63.16,21331.0,63.46,63.5,63.12,63.16,21331.0
2016-03-02 11:40:00,63.17,63.38,63.13,63.38,53082.0,63.17,63.38,63.13,63.38,53082.0
2016-03-02 11:50:00,63.34,63.36,63.11,63.12,21902.0,63.34,63.36,63.11,63.12,21902.0
2016-03-02 12:00:00,63.13,63.25,63.13,63.2,19509.0,63.13,63.25,63.13,63.2,19509.0
2016-03-02 12:10:00,63.22,63.28,63.14,63.18,38601.0,63.22,63.28,63.14,63.18,38601.0
2016-03-02 12:20:00,63.19,63.25,63.12,63.25,38729.0,63.19,63.25,63.12,63.25,38729.0
2016-03-02 12:30:00,63.24,63.29,63.17,63.24,33584.0,63.24,63.29,63.17,63.24,33584.0
2016-03-02 12:40:00,63.24,63.28,63.21,63.25,19631.0,63.24,63.28,63.21,63.25,19631.0
2016-03-02 12:50:00,63.24,63.32,63.2,63.29,21555.0,63.24,63.32,63.2,63.29,21555.0
2016-03-02 13:00:00,63.29,63.31,63.24,63.28,16489.0,63.29,63.31,63.24,63.28,16489.0
2016-03-02 13:10:00,63.26,63.37,63.24,63.33,25924.0,63.26,63.37,63.24,63.33,25924.0
2016-03-02 13:20:00,63.31,63.35,63.26,63.3,36989.0,63.31,63.35,63.26,63.3,36989.0
2016-03-02 13:30:00,63.3,63.31,63.15,63.16,16433.0,63.3,63.31,63.15,63.16,16433.0
2016-03-02 13:40:00,63.2,63.26,63.17,63.2,32106.0,63.2,63.26,63.17,63.2,32106.0
2016-03-02 13:50:00,63.21,63.24,63.08,63.11,15443.0,63.21,63.24,63.08,63.11,15443.0
2016-03-02 14:00:00,63.11,63.16,62.94,62.97,40603.0,63.11,63.16,62.94,62.97,40603.0
2016-03-02 14:10:00,62.99,62.99,62.81,62.84,22944.0,62.99,62.99,62.81,62.84,22944.0
2016-03-02 14:20:00,62.83,62.84,62.66,62.71,64523.0,62.83,62.84,62.66,62.71,64523.0
2016-03-02 14:30:00,62.72,62.82,62.7,62.78,38820.0,62.72,62.82,62.7,62.78,38820.0
2016-03-02 14:40:00,62.78,62.96,62.77,62.9,29615.0,62.78,62.96,62.77,62.9,29615.0
2016-03-02 14:50:00,62.89,62.95,62.84,62.87,25409.0,62.89,62.95,62.84,62.87,25409.0
2016-03-02 15:00:00,62.88,62.89,62.83,62.85,25159.0,62.88,62.89,62.83,62.85,25159.0
2016-03-02 15:10:00,62.85,62.96,62.85,62.92,22907.0,62.85,62.96,62.85,62.92,22907.0
2016-03-02 15:20:00,62.91,62.93,62.84,62.87,34416.0,62.91,62.93,62.84,62.87,34416.0
2016-03-02 15:30:00,62.88,62.88,62.72,62.74,46830.0,62.88,62.88,62.72,62.74,46830.0
2016-03-02 15:40:00,62.73,62.78,62.69,62.72,50629.0,62.73,62.78,62.69,62.72,50629.0
2016-03-02 15:50:00,62.73,62.85,62.68,62.8,92088.0,62.73,62.85,62.68,62.8,92088.0
2016-03-03 09:30:00,62.84,62.93,62.1,62.19,54428.0,62.84,62.93,62.1,62.19,54428.0
2016-03-03 09:40:00,62.21,62.6,62.21,62.44,23737.0,62.21,62.6,62.21,62.44,23737.0
2016-03-03 09:50:00,62.44,62.45,62.25,62.3,23983.0,62.44,62.45,62.25,62.3,23983.0
2016-03-03 10:00:00,62.35,62.49,62.24,62.38,23724.0,62.35,62.49,62.24,62.38,23724.0
2016-03-03 10:10:00,62.43,62.44,62.25,62.42,18473.0,62.43,62.44,62.25,62.42,18473.0
2016-03-03 10:20:00,62.5,62.5,62.29,62.34,42955.0,62.5,62.5,62.29,62.34,42955.0
2016-03-03 10:30:00,62.32,62.48,62.32,62.43,11255.0,62.32,62.48,62.32,62.43,11255.0
2016-03-03 10:40:00,62.42,62.45,62.33,62.39,15807.0,62.42,62.45,62.33,62.39,15807.0
2016-03-03 10:50:00,62.39,62.68,62.37,62.64,22355.0,62.39,62.68,62.37,62.64,22355.0
2016-03-03 11:00:00,62.62,62.69,62.47,62.53,33172.0,62.62,62.69,62.47,62.53,33172.0
2016-03-03 11:10:00,62.55,62.55,62.4,62.47,14250.0,62.55,62.55,62.4,62.47,14250.0
2016-03-03 11:20:00,62.45,62.5,62.26,62.28,21208.0,62.45,62.5,62.26,62.28,21208.0
2016-03-03 11:30:00,62.26,62.28,62.1,62.16,27290.0,62.26,62.28,62.1,62.16,27290.0
2016-03-03 11:40:00,62.13,62.13,61.94,62.02,63666.0,62.13,62.13,61.94,62.02,63666.0
2016-03-03 11:50:00,62.0,62.17,61.99,62.06,28058.0,62.0,62.17,61.99,62.06,28058.0
2016-03-03 12:00:00,62.09,62.09,61.97,62.01,22963.0,62.09,62.09,61.97,62.01,22963.0
2016-03-03 12:10:00,62.05,62.1,61.85,61.95,31421.0,62.05,62.1,61.85,61.95,31421.0
2016-03-03 12:20:00,61.94,61.98,61.74,61.88,55321.0,61.94,61.98,61.74,61.88,55321.0
2016-03-03 12:30:00,61.87,62.04,61.87,62.0,11750.0,61.87,62.04,61.87,62.0,11750.0
2016-03-03 12:40:00,61.99,62.05,61.92,61.98,18987.0,61.99,62.05,61.92,61.98,18987.0
2016-03-03 12:50:00,61.97,62.04,61.95,61.98,30262.0,61.97,62.04,61.95,61.98,30262.0
2016-03-03 13:00:00,61.98,62.15,61.95,62.15,18544.0,61.98,62.15,61.95,62.15,18544.0
2016-03-03 13:10:00,62.16,62.26,62.12,62.2,37321.0,62.16,62.26,62.12,62.2,37321.0
2016-03-03 13:20:00,62.22,62.27,62.17,62.27,28426.0,62.22,62.27,62.17,62.27,28426.0
2016-03-03 13:30:00,62.26,62.33,62.24,62.24,31784.0,62.26,62.33,62.24,62.24,31784.0
2016-03-03 13:40:00,62.21,62.25,62.15,62.21,29599.0,62.21,62.25,62.15,62.21,29599.0
2016-03-03 13:50:00,62.21,62.25,62.15,62.22,27380.0,62.21,62.25,62.15,62.22,27380.0
2016-03-03 14:00:00,62.21,62.24,62.17,62.19,13611.0,62.21,62.24,62.17,62.19,13611.0
2016-03-03 14:10:00,62.19,62.23,62.08,62.09,20796.0,62.19,62.23,62.08,62.09,20796.0
2016-03-03 14:20:00,62.1,62.13,61.96,61.98,47374.0,62.1,62.13,61.96,61.98,47374.0
2016-03-03 14:30:00,62.01,62.08,61.97,62.0,34182.0,62.01,62.08,61.97,62.0,34182.0
2016-03-03 14:40:00,62.0,62.05,61.89,61.95,41213.0,62.0,62.05,61.89,61.95,41213.0
2016-03-03 14:50:00,61.93,61.94,61.72,61.75,44712.0,61.93,61.94,61.72,61.75,44712.0
2016-03-03 15:00:00,61.75,61.92,61.75,61.84,54224.0,61.75,61.92,61.75,61.84,54224.0
2016-03-03 15:10:00,61.85,61.86,61.72,61.78,51012.0,61.85,61.86,61.72,61.78,51012.0
2016-03-03 15:20:00,61.77,61.79,61.59,61.78,51482.0,61.77,61.79,61.59,61.78,51482.0
2016-03-03 15:30:00,61.79,61.8,61.54,61.65,116684.0,61.79,61.8,61.54,61.65,116684.0
2016-03-03 15:40:00,61.66,61.67,61.56,61.66,77544.0,61.66,61.67,61.56,61.66,77544.0
2016-03-03 15:50:00,61.67,61.87,61.64,61.78,158982.0,61.67,61.87,61.64,61.78,158982.0
2016-03-04 09:30:00,61.84,61.84,61.05,61.74,76950.0,61.84,61.84,61.05,61.74,76950.0
2016-03-04 09:40:00,61.69,61.95,61.07,61.09,44735.0,61.69,61.95,61.07,61.09,44735.0
2016-03-04 09:50:00,61.07,61.42,61.03,61.26,48714.0,61.07,61.42,61.03,61.26,48714.0
2016-03-04 10:00:00,61.25,61.79,61.24,61.48,48872.0,61.25,61.79,61.24,61.48,48872.0
2016-03-04 10:10:00,61.47,61.78,61.36,61.41,28809.0,61.47,61.78,61.36,61.41,28809.0
2016-03-04 10:20:00,61.41,61.83,61.36,61.78,59152.0,61.41,61.83,61.36,61.78,59152.0
2016-03-04 10:30:00,61.76,61.87,61.69,61.79,36309.0,61.76,61.87,61.69,61.79,36309.0
2016-03-04 10:40:00,61.8,61.89,61.75,61.82,25170.0,61.8,61.89,61.75,61.82,25170.0
2016-03-04 10:50:00,61.82,61.86,61.69,61.77,37823.0,61.82,61.86,61.69,61.77,37823.0
2016-03-04 11:00:00,61.75,61.88,61.68,61.81,37290.0,61.75,61.88,61.68,61.81,37290.0
2016-03-04 11:10:00,61.78,61.95,61.75,61.9,41738.0,61.78,61.95,61.75,61.9,41738.0
2016-03-04 11:20:00,61.93,62.08,61.87,62.01,53455.0,61.93,62.08,61.87,62.01,53455.0
2016-03-04 11:30:00,62.0,62.08,61.93,62.06,44358.0,62.0,62.08,61.93,62.06,44358.0
2016-03-04 11:40:00,62.07,62.1,61.97,61.97,46557.0,62.07,62.1,61.97,61.97,46557.0
2016-03-04 11:50:00,62.02,62.11,61.98,62.03,34702.0,62.02,62.11,61.98,62.03,34702.0
2016-03-04 12:00:00,61.99,62.07,61.96,61.99,26328.0,61.99,62.07,61.96,61.99,26328.0
2016-03-04 12:10:00,62.0,62.07,61.9,61.91,10900.0,62.0,62.07,61.9,61.91,10900.0
2016-03-04 12:20:00,61.91,61.95,61.67,61.75,70744.0,61.91,61.95,61.67,61.75,70744.0
2016-03-04 12:30:00,61.77,61.83,61.73,61.77,26851.0,61.77,61.83,61.73,61.77,26851.0
2016-03-04 12:40:00,61.8,61.85,61.75,61.82,32682.0,61.8,61.85,61.75,61.82,32682.0
2016-03-04 12:50:00,61.83,61.83,61.58,61.6,60005.0,61.83,61.83,61.58,61.6,60005.0
2016-03-04 13:00:00,61.6,61.62,61.26,61.51,82138.0,61.6,61.62,61.26,61.51,82138.0
2016-03-04 13:10:00,61.52,61.59,61.2,61.27,56827.0,61.52,61.59,61.2,61.27,56827.0
2016-03-04 13:20:00,61.27,61.57,61.25,61.55,22239.0,61.27,61.57,61.25,61.55,22239.0
2016-03-04 13:30:00,61.58,61.7,61.58,61.66,18844.0,61.58,61.7,61.58,61.66,18844.0
2016-03-04 13:40:00,61.68,61.78,61.65,61.72,13650.0,61.68,61.78,61.65,61.72,13650.0
2016-03-04 13:50:00,61.74,61.77,61.6,61.66,19890.0,61.74,61.77,61.6,61.66,19890.0
2016-03-04 14:00:00,61.67,61.67,61.49,61.53,15330.0,61.67,61.67,61.49,61.53,15330.0
2016-03-04 14:10:00,61.52,61.6,61.48,61.51,34885.0,61.52,61.6,61.48,61.51,34885.0
2016-03-04 14:20:00,61.49,61.53,61.4,61.43,38271.0,61.49,61.53,61.4,61.43,38271.0
2016-03-04 14:30:00,61.43,61.56,61.39,61.54,21489.0,61.43,61.56,61.39,61.54,21489.0
2016-03-04 14:40:00,61.53,61.54,61.38,61.51,29690.0,61.53,61.54,61.38,61.51,29690.0
2016-03-04 14:50:00,61.5,61.54,61.4,61.5,25225.0,61.5,61.54,61.4,61.5,25225.0
2016-03-04 15:00:00,61.48,61.5,61.25,61.37,45461.0,61.48,61.5,61.25,61.37,45461.0
2016-03-04 15:10:00,61.38,61.4,61.28,61.3,75264.0,61.38,61.4,61.28,61.3,75264.0
2016-03-04 15:20:00,61.28,61.3,61.18,61.21,44271.0,61.28,61.3,61.18,61.21,44271.0
2016-03-04 15:30:00,61.2,61.22,61.05,61.12,56949.0,61.2,61.22,61.05,61.12,56949.0
2016-03-04 15:40:00,61.13,61.22,61.09,61.14,64037.0,61.13,61.22,61.09,61.14,64037.0
2016-03-04 15:50:00,61.17,61.3,61.04,61.24,180686.0,61.17,61.3,61.04,61.24,180686.0
2016-03-07 09:30:00,60.89,61.46,60.78,61.28,20800.0,60.89,61.46,60.78,61.28,20800.0
2016-03-07 09:40:00,61.25,61.38,60.83,60.93,45169.0,61.25,61.38,60.83,60.93,45169.0
2016-03-07 09:50:00,60.88,61.17,60.84,61.1,115784.0,60.88,61.17,60.84,61.1,115784.0
2016-03-07 10:00:00,61.11,61.5,61.11,61.31,35113.0,61.11,61.5,61.11,61.31,35113.0
2016-03-07 10:10:00,61.3,61.43,61.2,61.25,48560.0,61.3,61.43,61.2,61.25,48560.0
2016-03-07 10:20:00,61.24,61.4,61.2,61.37,39297.0,61.24,61.4,61.2,61.37,39297.0
2016-03-07 10:30:00,61.38,61.49,61.31,61.45,25808.0,61.38,61.49,61.31,61.45,25808.0
2016-03-07 10:40:00,61.45,61.55,61.39,61.4,39744.0,61.45,61.55,61.39,61.4,39744.0
2016-03-07 10:50:00,61.39,61.69,61.38,61.66,85983.0,61.39,61.69,61.38,61.66,85983.0
2016-03-07 11:00:00,61.7,61.74,61.52,61.62,28202.0,61.7,61.74,61.52,61.62,28202.0
2016-03-07 11:10:00,61.63,61.74,61.57,61.69,13663.0,61.63,61.74,61.57,61.69,13663.0
2016-03-07 11:20:00,61.72,61.77,61.66,61.66,18267.0,61.72,61.77,61.66,61.66,18267.0
2016-03-07 11:30:00,61.65,61.88,61.65,61.87,48962.0,61.65,61.88,61.65,61.87,48962.0
2016-03-07 11:40:00,61.87,62.07,61.77,61.81,48982.0,61.87,62.07,61.77,61.81,48982.0
2016-03-07 11:50:00,61.81,61.88,61.68,61.74,22511.0,61.81,61.88,61.68,61.74,22511.0
2016-03-07 12:00:00,61.76,61.79,61.67,61.7,19907.0,61.76,61.79,61.67,61.7,19907.0
2016-03-07 12:10:00,61.72,61.75,61.64,61.71,20402.0,61.72,61.75,61.64,61.71,20402.0
2016-03-07 12:20:00,61.72,61.78,61.72,61.77,17241.0,61.72,61.78,61.72,61.77,17241.0
2016-03-07 12:30:00,61.77,61.8,61.71,61.76,18700.0,61.77,61.8,61.71,61.76,18700.0
2016-03-07 12:40:00,61.78,61.81,61.69,61.77,21075.0,61.78,61.81,61.69,61.77,21075.0
2016-03-07 12:50:00,61.77,61.86,61.75,61.85,23944.0,61.77,61.86,61.75,61.85,23944.0
2016-03-07 13:00:00,61.83,61.88,61.78,61.83,31250.0,61.83,61.88,61.78,61.83,31250.0
2016-03-07 13:10:00,61.83,61.87,61.78,61.82,10884.0,61.83,61.87,61.78,61.82,10884.0
2016-03-07 13:20:00,61.84,61.87,61.8,61.8,13498.0,61.84,61.87,61.8,61.8,13498.0
2016-03-07 13:30:00,61.79,61.79,61.68,61.68,13000.0,61.79,61.79,61.68,61.68,13000.0
2016-03-07 13:40:00,61.68,61.68,61.47,61.48,25407.0,61.68,61.68,61.47,61.48,25407.0
2016-03-07 13:50:00,61.49,61.53,61.43,61.5,20158.0,61.49,61.53,61.43,61.5,20158.0
2016-03-07 14:00:00,61.51,61.61,61.5,61.52,28585.0,61.51,61.61,61.5,61.52,28585.0
2016-03-07 14:10:00,61.5,61.57,61.48,61.48,26905.0,61.5,61.57,61.48,61.48,26905.0
2016-03-07 14:20:00,61.47,61.55,61.44,61.51,23834.0,61.47,61.55,61.44,61.51,23834.0
2016-03-07 14:30:00,61.5,61.51,61.29,61.32,25041.0,61.5,61.51,61.29,61.32,25041.0
2016-03-07 14:40:00,61.31,61.37,61.31,61.32,35875.0,61.31,61.37,61.31,61.32,35875.0
2016-03-07 14:50:00,61.32,61.4,61.3,61.39,21230.0,61.32,61.4,61.3,61.39,21230.0
2016-03-07 15:00:00,61.39,61.45,61.29,61.44,27875.0,61.39,61.45,61.29,61.44,27875.0
2016-03-07 15:10:00,61.45,61.71,61.45,61.71,15702.0,61.45,61.71,61.45,61.71,15702.0
2016-03-07 15:20:00,61.7,61.79,61.59,61.75,43414.0,61.7,61.79,61.59,61.75,43414.0
2016-03-07 15:30:00,61.73,61.95,61.65,61.95,50823.0,61.73,61.95,61.65,61.95,50823.0
2016-03-07 15:40:00,61.94,62.07,61.92,62.03,106231.0,61.94,62.07,61.92,62.03,106231.0
2016-03-07 15:50:00,62.03,62.09,61.94,62.0,122806.0,62.03,62.09,61.94,62.0,122806.0
2016-03-08 09:30:00,61.59,62.12,61.51,61.86,29009.0,61.59,62.12,61.51,61.86,29009.0
2016-03-08 09:40:00,61.85,61.85,61.47,61.7,44645.0,61.85,61.85,61.47,61.7,44645.0
2016-03-08 09:50:00,61.68,61.78,61.53,61.71,35886.0,61.68,61.78,61.53,61.71,35886.0
2016-03-08 10:00:00,61.69,62.04,61.65,62.01,78110.0,61.69,62.04,61.65,62.01,78110.0
2016-03-08 10:10:00,62.02,62.13,61.99,62.03,28428.0,62.02,62.13,61.99,62.03,28428.0
2016-03-08 10:20:00,62.08,62.42,62.06,62.34,75753.0,62.08,62.42,62.06,62.34,75753.0
2016-03-08 10:30:00,62.36,62.78,62.31,62.77,101994.0,62.36,62.78,62.31,62.77,101994.0
2016-03-08 10:40:00,62.75,62.75,62.34,62.44,44305.0,62.75,62.75,62.34,62.44,44305.0
2016-03-08 10:50:00,62.44,62.53,62.28,62.3,28742.0,62.44,62.53,62.28,62.3,28742.0
2016-03-08 11:00:00,62.32,62.49,62.25,62.42,26175.0,62.32,62.49,62.25,62.42,26175.0
2016-03-08 11:10:00,62.45,62.45,62.34,62.4,27318.0,62.45,62.45,62.34,62.4,27318.0
2016-03-08 11:20:00,62.41,62.43,62.24,62.39,17000.0,62.41,62.43,62.24,62.39,17000.0
2016-03-08 11:30:00,62.39,62.49,62.36,62.46,37765.0,62.39,62.49,62.36,62.46,37765.0
2016-03-08 11:40:00,62.46,62.53,62.36,62.49,19872.0,62.46,62.53,62.36,62.49,19872.0
2016-03-08 11:50:00,62.5,62.8,62.5,62.74,20479.0,62.5,62.8,62.5,62.74,20479.0
2016-03-08 12:00:00,62.75,62.78,62.65,62.75,15599.0,62.75,62.78,62.65,62.75,15599.0
2016-03-08 12:10:00,62.75,62.85,62.68,62.82,16220.0,62.75,62.85,62.68,62.82,16220.0
2016-03-08 12:20:00,62.82,62.91,62.82,62.84,26899.0,62.82,62.91,62.82,62.84,26899.0
2016-03-08 12:30:00,62.84,62.92,62.83,62.91,15913.0,62.84,62.92,62.83,62.91,15913.0
2016-03-08 12:40:00,62.92,62.96,62.81,62.83,23761.0,62.92,62.96,62.81,62.83,23761.0
2016-03-08 12:50:00,62.84,62.84,62.68,62.69,20750.0,62.84,62.84,62.68,62.69,20750.0
2016-03-08 13:00:00,62.69,62.69,62.6,62.6,17320.0,62.69,62.69,62.6,62.6,17320.0
2016-03-08 13:10:00,62.62,62.66,62.56,62.58,15843.0,62.62,62.66,62.56,62.58,15843.0
2016-03-08 13:20:00,62.57,62.8,62.56,62.78,14486.0,62.57,62.8,62.56,62.78,14486.0
2016-03-08 13:30:00,62.77,62.85,62.76,62.84,11968.0,62.77,62.85,62.76,62.84,11968.0
2016-03-08 13:40:00,62.82,62.88,62.82,62.87,14941.0,62.82,62.88,62.82,62.87,14941.0
2016-03-08 13:50:00,62.86,62.87,62.73,62.76,29795.0,62.86,62.87,62.73,62.76,29795.0
2016-03-08 14:00:00,62.75,62.87,62.71,62.87,30060.0,62.75,62.87,62.71,62.87,30060.0
2016-03-08 14:10:00,62.88,62.88,62.57,62.59,24023.0,62.88,62.88,62.57,62.59,24023.0
2016-03-08 14:20:00,62.59,62.6,62.38,62.38,29426.0,62.59,62.6,62.38,62.38,29426.0
2016-03-08 14:30:00,62.37,62.39,62.12,62.15,33666.0,62.37,62.39,62.12,62.15,33666.0
2016-03-08 14:40:00,62.15,62.23,62.14,62.22,32703.0,62.15,62.23,62.14,62.22,32703.0
2016-03-08 14:50:00,62.23,62.28,62.15,62.28,21011.0,62.23,62.28,62.15,62.28,21011.0
2016-03-08 15:00:00,62.27,62.4,62.26,62.39,29641.0,62.27,62.4,62.26,62.39,29641.0
2016-03-08 15:10:00,62.38,62.41,62.27,62.29,26007.0,62.38,62.41,62.27,62.29,26007.0
2016-03-08 15:20:00,62.27,62.38,62.25,62.29,34750.0,62.27,62.38,62.25,62.29,34750.0
2016-03-08 15:30:00,62.28,62.33,62.18,62.31,37221.0,62.28,62.33,62.18,62.31,37221.0
2016-03-08 15:40:00,62.31,62.37,62.25,62.36,66741.0,62.31,62.37,62.25,62.36,66741.0
2016-03-08 15:50:00,62.37,62.38,62.18,62.24,114800.0,62.37,62.38,62.18,62.24,114800.0
2016-03-09 09:30:00,62.27,62.4,61.59,61.68,70020.0,62.27,62.4,61.59,61.68,70020.0
2016-03-09 09:40:00,61.73,61.94,61.57,61.7,33442.0,61.73,61.94,61.57,61.7,33442.0
2016-03-09 09:50:00,61.71,61.78,61.57,61.69,24782.0,61.71,61.78,61.57,61.69,24782.0
2016-03-09 10:00:00,61.69,61.71,61.21,61.32,81101.0,61.69,61.71,61.21,61.32,81101.0
2016-03-09 10:10:00,61.33,61.55,61.32,61.47,17327.0,61.33,61.55,61.32,61.47,17327.0
2016-03-09 10:20:00,61.48,61.63,61.37,61.61,54552.0,61.48,61.63,61.37,61.61,54552.0
2016-03-09 10:30:00,61.64,61.8,61.54,61.69,36437.0,61.64,61.8,61.54,61.69,36437.0
2016-03-09 10:40:00,61.69,61.85,61.69,61.74,26140.0,61.69,61.85,61.69,61.74,26140.0
2016-03-09 10:50:00,61.71,61.77,61.54,61.77,28503.0,61.71,61.77,61.54,61.77,28503.0
2016-03-09 11:00:00,61.75,62.05,61.75,62.04,21469.0,61.75,62.05,61.75,62.04,21469.0
2016-03-09 11:10:00,62.08,62.19,62.02,62.08,25400.0,62.08,62.19,62.02,62.08,25400.0
2016-03-09 11:20:00,62.09,62.19,61.96,62.15,13526.0,62.09,62.19,61.96,62.15,13526.0
2016-03-09 11:30:00,62.16,62.2,62.09,62.15,17247.0,62.16,62.2,62.09,62.15,17247.0
2016-03-09 11:40:00,62.15,62.24,62.1,62.15,26705.0,62.15,62.24,62.1,62.15,26705.0
2016-03-09 11:50:00,62.16,62.35,62.16,62.31,26776.0,62.16,62.35,62.16,62.31,26776.0
2016-03-09 12:00:00,62.3,62.39,62.25,62.33,27295.0,62.3,62.39,62.25,62.33,27295.0
2016-03-09 12:10:00,62.34,62.39,62.29,62.34,11438.0,62.34,62.39,62.29,62.34,11438.0
2016-03-09 12:20:00,62.34,62.45,62.34,62.37,24485.0,62.34,62.45,62.34,62.37,24485.0
2016-03-09 12:30:00,62.36,62.4,62.27,62.34,13400.0,62.36,62.4,62.27,62.34,13400.0
2016-03-09 12:40:00,62.34,62.37,62.16,62.16,6630.0,62.34,62.37,62.16,62.16,6630.0
2016-03-09 12:50:00,62.16,62.23,62.15,62.23,9200.0,62.16,62.23,62.15,62.23,9200.0
2016-03-09 13:00:00,62.23,62.34,62.21,62.26,16273.0,62.23,62.34,62.21,62.26,16273.0
2016-03-09 13:10:00,62.23,62.35,62.2,62.3,15498.0,62.23,62.35,62.2,62.3,15498.0
2016-03-09 13:20:00,62.3,62.42,62.29,62.42,14470.0,62.3,62.42,62.29,62.42,14470.0
2016-03-09 13:30:00,62.38,62.49,62.34,62.37,36814.0,62.38,62.49,62.34,62.37,36814.0
2016-03-09 13:40:00,62.38,62.48,62.34,62.48,23747.0,62.38,62.48,62.34,62.48,23747.0
2016-03-09 13:50:00,62.48,62.48,62.38,62.41,21290.0,62.48,62.48,62.38,62.41,21290.0
2016-03-09 14:00:00,62.4,62.41,62.33,62.37,17398.0,62.4,62.41,62.33,62.37,17398.0
2016-03-09 14:10:00,62.38,62.38,62.17,62.17,12716.0,62.38,62.38,62.17,62.17,12716.0
2016-03-09 14:20:00,62.21,62.23,62.1,62.2,19561.0,62.21,62.23,62.1,62.2,19561.0
2016-03-09 14:30:00,62.2,62.22,62.01,62.01,12205.0,62.2,62.22,62.01,62.01,12205.0
2016-03-09 14:40:00,62.04,62.05,61.95,62.05,12445.0,62.04,62.05,61.95,62.05,12445.0
2016-03-09 14:50:00,62.04,62.11,62.04,62.04,13186.0,62.04,62.11,62.04,62.04,13186.0
2016-03-09 15:00:00,62.05,62.09,61.98,61.99,20975.0,62.05,62.09,61.98,61.99,20975.0
2016-03-09 15:10:00,62.01,62.1,61.97,62.1,13790.0,62.01,62.1,61.97,62.1,13790.0
2016-03-09 15:20:00,62.1,62.12,62.01,62.09,17585.0,62.1,62.12,62.01,62.09,17585.0
2016-03-09 15:30:00,62.08,62.08,61.97,62.03,28966.0,62.08,62.08,61.97,62.03,28966.0
2016-03-09 15:40:00,62.04,62.13,62.02,62.13,34972.0,62.04,62.13,62.02,62.13,34972.0
2016-03-09 15:50:00,62.13,62.16,62.04,62.13,59408.0,62.13,62.16,62.04,62.13,59408.0
2016-03-10 09:30:00,62.76,62.94,62.4,62.84,44863.0,62.76,62.94,62.4,62.84,44863.0
2016-03-10 09:40:00,62.86,63.07,62.74,63.03,31354.0,62.86,63.07,62.74,63.03,31354.0
2016-03-10 09:50:00,63.0,63.35,62.96,63.3,40851.0,63.0,63.35,62.96,63.3,40851.0
2016-03-10 10:00:00,63.3,63.68,63.25,63.55,109375.0,63.3,63.68,63.25,63.55,109375.0
2016-03-10 10:10:00,63.51,63.68,63.44,63.44,61630.0,63.51,63.68,63.44,63.44,61630.0
2016-03-10 10:20:00,63.44,63.53,63.21,63.35,58843.0,63.44,63.53,63.21,63.35,58843.0
2016-03-10 10:30:00,63.33,63.35,62.94,63.01,25674.0,63.33,63.35,62.94,63.01,25674.0
2016-03-10 10:40:00,63.0,63.22,62.95,63.09,24378.0,63.0,63.22,62.95,63.09,24378.0
2016-03-10 10:50:00,63.12,63.28,63.04,63.08,27333.0,63.12,63.28,63.04,63.08,27333.0
2016-03-10 11:00:00,63.09,63.21,62.84,63.17,20826.0,63.09,63.21,62.84,63.17,20826.0
2016-03-10 11:10:00,63.26,63.33,63.01,63.01,12134.0,63.26,63.33,63.01,63.01,12134.0
2016-03-10 11:20:00,63.01,63.12,62.76,62.84,21804.0,63.01,63.12,62.76,62.84,21804.0
2016-03-10 11:30:00,62.83,63.13,62.81,63.0,20932.0,62.83,63.13,62.81,63.0,20932.0
2016-03-10 11:40:00,63.0,63.4,63.0,63.32,9949.0,63.0,63.4,63.0,63.32,9949.0
2016-03-10 11:50:00,63.3,63.34,63.09,63.11,15778.0,63.3,63.34,63.09,63.11,15778.0
2016-03-10 12:00:00,63.19,63.29,63.12,63.13,21366.0,63.19,63.29,63.12,63.13,21366.0
2016-03-10 12:10:00,63.11,63.26,63.03,63.2,25600.0,63.11,63.26,63.03,63.2,25600.0
2016-03-10 12:20:00,63.24,63.27,63.07,63.18,16186.0,63.24,63.27,63.07,63.18,16186.0
2016-03-10 12:30:00,63.18,63.23,62.91,63.0,50938.0,63.18,63.23,62.91,63.0,50938.0
2016-03-10 12:40:00,62.98,63.06,62.92,63.01,16172.0,62.98,63.06,62.92,63.01,16172.0
2016-03-10 12:50:00,63.04,63.16,62.97,62.97,29552.0,63.04,63.16,62.97,62.97,29552.0
2016-03-10 13:00:00,62.95,63.01,62.83,62.95,22933.0,62.95,63.01,62.83,62.95,22933.0
2016-03-10 13:10:00,62.93,62.98,62.78,62.95,9746.0,62.93,62.98,62.78,62.95,9746.0
2016-03-10 13:20:00,63.0,63.0,62.89,62.97,8053.0,63.0,63.0,62.89,62.97,8053.0
2016-03-10 13:30:00,62.99,63.24,62.97,63.19,18788.0,62.99,63.24,62.97,63.19,18788.0
2016-03-10 13:40:00,63.19,63.25,63.1,63.22,17663.0,63.19,63.25,63.1,63.22,17663.0
2016-03-10 13:50:00,63.21,63.25,63.05,63.08,12776.0,63.21,63.25,63.05,63.08,12776.0
2016-03-10 14:00:00,63.08,63.18,62.8,62.81,41135.0,63.08,63.18,62.8,62.81,41135.0
2016-03-10 14:10:00,62.79,63.04,62.75,63.02,28488.0,62.79,63.04,62.75,63.02,28488.0
2016-03-10 14:20:00,63.0,63.06,62.94,63.03,40634.0,63.0,63.06,62.94,63.03,40634.0
2016-03-10 14:30:00,63.05,63.16,63.03,63.07,15596.0,63.05,63.16,63.03,63.07,15596.0
2016-03-10 14:40:00,63.08,63.21,63.08,63.2,22624.0,63.08,63.21,63.08,63.2,22624.0
2016-03-10 14:50:00,63.19,63.25,63.12,63.17,13315.0,63.19,63.25,63.12,63.17,13315.0
2016-03-10 15:00:00,63.16,63.21,63.06,63.17,19803.0,63.16,63.21,63.06,63.17,19803.0
2016-03-10 15:10:00,63.16,63.34,63.08,63.33,17632.0,63.16,63.34,63.08,63.33,17632.0
2016-03-10 15:20:00,63.31,63.5,63.2,63.47,31829.0,63.31,63.5,63.2,63.47,31829.0
2016-03-10 15:30:00,63.45,63.5,63.22,63.33,58783.0,63.45,63.5,63.22,63.33,58783.0
2016-03-10 15:40:00,63.34,63.34,63.16,63.16,41976.0,63.34,63.34,63.16,63.16,41976.0
2016-03-10 15:50:00,63.15,63.25,63.12,63.22,82806.0,63.15,63.25,63.12,63.22,82806.0
2016-03-11 09:30:00,63.52,63.87,63.33,63.75,44289.0,63.52,63.87,63.33,63.75,44289.0
2016-03-11 09:40:00,63.73,64.3,63.66,64.09,65049.0,63.73,64.3,63.66,64.09,65049.0
2016-03-11 09:50:00,64.13,64.23,63.98,64.13,43053.0,64.13,64.23,63.98,64.13,43053.0
2016-03-11 10:00:00,64.18,64.4,64.03,64.27,54474.0,64.18,64.4,64.03,64.27,54474.0
2016-03-11 10:10:00,64.27,64.58,64.26,64.37,88328.0,64.27,64.58,64.26,64.37,88328.0
2016-03-11 10:20:00,64.37,64.37,64.03,64.1,51100.0,64.37,64.37,64.03,64.1,51100.0
2016-03-11 10:30:00,64.1,64.37,64.1,64.36,27237.0,64.1,64.37,64.1,64.36,27237.0
2016-03-11 10:40:00,64.36,64.46,64.2,64.28,31702.0,64.36,64.46,64.2,64.28,31702.0
2016-03-11 10:50:00,64.25,64.25,63.97,64.04,26509.0,64.25,64.25,63.97,64.04,26509.0
2016-03-11 11:00:00,64.04,64.25,64.03,64.08,42368.0,64.04,64.25,64.03,64.08,42368.0
2016-03-11 11:10:00,64.05,64.2,63.98,64.2,37202.0,64.05,64.2,63.98,64.2,37202.0
2016-03-11 11:20:00,64.18,64.19,64.12,64.13,16106.0,64.18,64.19,64.12,64.13,16106.0
2016-03-11 11:30:00,64.14,64.4,64.13,64.4,26554.0,64.14,64.4,64.13,64.4,26554.0
2016-03-11 11:40:00,64.4,64.62,64.35,64.59,31420.0,64.4,64.62,64.35,64.59,31420.0
2016-03-11 11:50:00,64.59,64.66,64.53,64.64,36176.0,64.59,64.66,64.53,64.64,36176.0
2016-03-11 12:00:00,64.64,64.68,64.52,64.54,24956.0,64.64,64.68,64.52,64.54,24956.0
2016-03-11 12:10:00,64.55,64.6,64.26,64.3,83354.0,64.55,64.6,64.26,64.3,83354.0
2016-03-11 12:20:00,64.3,64.31,64.18,64.18,141810.0,64.3,64.31,64.18,64.18,141810.0
2016-03-11 12:30:00,64.17,64.21,64.15,64.18,45230.0,64.17,64.21,64.15,64.18,45230.0
2016-03-11 12:40:00,64.17,64.17,64.01,64.05,21317.0,64.17,64.17,64.01,64.05,21317.0
2016-03-11 12:50:00,64.02,64.02,63.76,63.77,40774.0,64.02,64.02,63.76,63.77,40774.0
2016-03-11 13:00:00,63.78,63.82,63.62,63.67,40449.0,63.78,63.82,63.62,63.67,40449.0
2016-03-11 13:10:00,63.67,63.73,63.65,63.69,16126.0,63.67,63.73,63.65,63.69,16126.0
2016-03-11 13:20:00,63.69,63.8,63.69,63.74,41548.0,63.69,63.8,63.69,63.74,41548.0
2016-03-11 13:30:00,63.74,63.76,63.63,63.65,44988.0,63.74,63.76,63.63,63.65,44988.0
2016-03-11 13:40:00,63.65,63.65,63.5,63.56,15564.0,63.65,63.65,63.5,63.56,15564.0
2016-03-11 13:50:00,63.56,63.74,63.49,63.66,98681.0,63.56,63.74,63.49,63.66,98681.0
2016-03-11 14:00:00,63.66,63.86,63.63,63.74,42499.0,63.66,63.86,63.63,63.74,42499.0
2016-03-11 14:10:00,63.73,63.83,63.72,63.77,20851.0,63.73,63.83,63.72,63.77,20851.0
2016-03-11 14:20:00,63.78,63.85,63.77,63.78,8466.0,63.78,63.85,63.77,63.78,8466.0
2016-03-11 14:30:00,63.79,63.92,63.74,63.89,39069.0,63.79,63.92,63.74,63.89,39069.0
2016-03-11 14:40:00,63.91,64.08,63.91,64.01,27466.0,63.91,64.08,63.91,64.01,27466.0
2016-03-11 14:50:00,64.03,64.12,64.03,64.07,23134.0,64.03,64.12,64.03,64.07,23134.0
2016-03-11 15:00:00,64.07,64.23,64.06,64.2,47002.0,64.07,64.23,64.06,64.2,47002.0
2016-03-11 15:10:00,64.2,64.29,64.14,64.25,31710.0,64.2,64.29,64.14,64.25,31710.0
2016-03-11 15:20:00,64.25,64.27,64.18,64.19,31734.0,64.25,64.27,64.18,64.19,31734.0
2016-03-11 15:30:00,64.19,64.31,64.16,64.31,112135.0,64.19,64.31,64.16,64.31,112135.0
2016-03-11 15:40:00,64.31,64.39,64.16,64.21,71848.0,64.31,64.39,64.16,64.21,71848.0
2016-03-11 15:50:00,64.22,64.49,64.18,64.42,167079.0,64.22,64.49,64.18,64.42,167079.0
2016-03-14 09:30:00,64.18,64.74,64.16,64.7,62520.0,64.18,64.74,64.16,64.7,62520.0
2016-03-14 09:40:00,64.64,64.93,64.54,64.82,44011.0,64.64,64.93,64.54,64.82,44011.0
2016-03-14 09:50:00,64.81,64.94,64.74,64.74,25116.0,64.81,64.94,64.74,64.74,25116.0
2016-03-14 10:00:00,64.75,64.75,64.57,64.61,36171.0,64.75,64.75,64.57,64.61,36171.0
2016-03-14 10:10:00,64.61,64.62,64.37,64.45,52681.0,64.61,64.62,64.37,64.45,52681.0
2016-03-14 10:20:00,64.48,64.48,64.34,64.45,50304.0,64.48,64.48,64.34,64.45,50304.0
2016-03-14 10:30:00,64.43,64.76,64.38,64.73,64240.0,64.43,64.76,64.38,64.73,64240.0
2016-03-14 10:40:00,64.74,64.8,64.67,64.76,19743.0,64.74,64.8,64.67,64.76,19743.0
2016-03-14 10:50:00,64.75,64.77,64.54,64.54,22009.0,64.75,64.77,64.54,64.54,22009.0
2016-03-14 11:00:00,64.54,64.62,64.42,64.49,21324.0,64.54,64.62,64.42,64.49,21324.0
2016-03-14 11:10:00,64.49,64.6,64.44,64.55,16752.0,64.49,64.6,64.44,64.55,16752.0
2016-03-14 11:20:00,64.55,64.68,64.42,64.44,21956.0,64.55,64.68,64.42,64.44,21956.0
2016-03-14 11:30:00,64.41,64.43,64.31,64.4,31062.0,64.41,64.43,64.31,64.4,31062.0
2016-03-14 11:40:00,64.4,64.4,64.24,64.33,14062.0,64.4,64.4,64.24,64.33,14062.0
2016-03-14 11:50:00,64.32,64.33,64.05,64.05,11924.0,64.32,64.33,64.05,64.05,11924.0
2016-03-14 12:00:00,64.04,64.06,63.94,64.01,25786.0,64.04,64.06,63.94,64.01,25786.0
2016-03-14 12:10:00,64.0,64.14,64.0,64.14,22528.0,64.0,64.14,64.0,64.14,22528.0
2016-03-14 12:20:00,64.14,64.15,64.06,64.06,11600.0,64.14,64.15,64.06,64.06,11600.0
2016-03-14 12:30:00,64.07,64.09,64.0,64.08,18379.0,64.07,64.09,64.0,64.08,18379.0
2016-03-14 12:40:00,64.08,64.1,64.05,64.08,19483.0,64.08,64.1,64.05,64.08,19483.0
2016-03-14 12:50:00,64.08,64.09,63.97,64.02,30620.0,64.08,64.09,63.97,64.02,30620.0
2016-03-14 13:00:00,64.01,64.22,64.01,64.22,16055.0,64.01,64.22,64.01,64.22,16055.0
2016-03-14 13:10:00,64.2,64.21,64.05,64.1,12774.0,64.2,64.21,64.05,64.1,12774.0
2016-03-14 13:20:00,64.1,64.21,64.08,64.19,9100.0,64.1,64.21,64.08,64.19,9100.0
2016-03-14 13:30:00,64.18,64.36,64.15,64.36,25816.0,64.18,64.36,64.15,64.36,25816.0
2016-03-14 13:40:00,64.34,64.46,64.34,64.4,9399.0,64.34,64.46,64.34,64.4,9399.0
2016-03-14 13:50:00,64.41,64.43,64.37,64.4,25365.0,64.41,64.43,64.37,64.4,25365.0
2016-03-14 14:00:00,64.39,64.4,64.31,64.31,25775.0,64.39,64.4,64.31,64.31,25775.0
2016-03-14 14:10:00,64.31,64.49,64.29,64.47,24906.0,64.31,64.49,64.29,64.47,24906.0
2016-03-14 14:20:00,64.48,64.59,64.46,64.55,42831.0,64.48,64.59,64.46,64.55,42831.0
2016-03-14 14:30:00,64.53,64.75,64.52,64.75,46427.0,64.53,64.75,64.52,64.75,46427.0
2016-03-14 14:40:00,64.75,64.75,64.58,64.64,45233.0,64.75,64.75,64.58,64.64,45233.0
2016-03-14 14:50:00,64.64,64.7,64.5,64.64,41669.0,64.64,64.7,64.5,64.64,41669.0
2016-03-14 15:00:00,64.66,64.71,64.61,64.65,25307.0,64.66,64.71,64.61,64.65,25307.0
2016-03-14 15:10:00,64.65,64.76,64.65,64.75,41549.0,64.65,64.76,64.65,64.75,41549.0
2016-03-14 15:20:00,64.73,64.96,64.65,64.88,64033.0,64.73,64.96,64.65,64.88,64033.0
2016-03-14 15:30:00,64.86,64.88,64.72,64.85,53022.0,64.86,64.88,64.72,64.85,53022.0
2016-03-14 15:40:00,64.86,64.99,64.77,64.9,66674.0,64.86,64.99,64.77,64.9,66674.0
2016-03-14 15:50:00,64.89,64.91,64.71,64.73,198549.0,64.89,64.91,64.71,64.73,198549.0
2016-03-15 09:30:00,63.72,63.72,62.59,63.15,250078.0,63.72,63.72,62.59,63.15,250078.0
2016-03-15 09:40:00,63.15,63.72,63.03,63.44,114428.0,63.15,63.72,63.03,63.44,114428.0
2016-03-15 09:50:00,63.45,63.54,63.3,63.38,79323.0,63.45,63.54,63.3,63.38,79323.0
2016-03-15 10:00:00,63.38,63.46,63.1,63.35,72503.0,63.38,63.46,63.1,63.35,72503.0
2016-03-15 10:10:00,63.35,63.35,62.98,63.02,68069.0,63.35,63.35,62.98,63.02,68069.0
2016-03-15 10:20:00,63.02,63.02,62.83,62.96,66229.0,63.02,63.02,62.83,62.96,66229.0
2016-03-15 10:30:00,63.02,63.2,62.96,63.0,43265.0,63.02,63.2,62.96,63.0,43265.0
2016-03-15 10:40:00,63.01,63.03,62.86,62.95,36154.0,63.01,63.03,62.86,62.95,36154.0
2016-03-15 10:50:00,62.94,62.94,62.7,62.85,82049.0,62.94,62.94,62.7,62.85,82049.0
2016-03-15 11:00:00,62.84,63.0,62.83,62.86,17446.0,62.84,63.0,62.83,62.86,17446.0
2016-03-15 11:10:00,62.86,62.86,62.66,62.72,27950.0,62.86,62.86,62.66,62.72,27950.0
2016-03-15 11:20:00,62.7,62.92,62.64,62.82,51599.0,62.7,62.92,62.64,62.82,51599.0
2016-03-15 11:30:00,62.84,62.87,62.69,62.72,57091.0,62.84,62.87,62.69,62.72,57091.0
2016-03-15 11:40:00,62.72,62.8,62.61,62.61,41420.0,62.72,62.8,62.61,62.61,41420.0
2016-03-15 11:50:00,62.61,62.61,62.43,62.45,20962.0,62.61,62.61,62.43,62.45,20962.0
2016-03-15 12:00:00,62.46,62.58,62.45,62.49,28303.0,62.46,62.58,62.45,62.49,28303.0
2016-03-15 12:10:00,62.52,62.72,62.52,62.65,23221.0,62.52,62.72,62.52,62.65,23221.0
2016-03-15 12:20:00,62.64,62.78,62.64,62.74,12275.0,62.64,62.78,62.64,62.74,12275.0
2016-03-15 12:30:00,62.76,62.8,62.72,62.77,19090.0,62.76,62.8,62.72,62.77,19090.0
2016-03-15 12:40:00,62.76,62.76,62.55,62.55,9293.0,62.76,62.76,62.55,62.55,9293.0
2016-03-15 12:50:00,62.56,62.63,62.49,62.52,31222.0,62.56,62.63,62.49,62.52,31222.0
2016-03-15 13:00:00,62.51,62.51,62.35,62.36,21819.0,62.51,62.51,62.35,62.36,21819.0
2016-03-15 13:10:00,62.38,62.5,62.36,62.5,10244.0,62.38,62.5,62.36,62.5,10244.0
2016-03-15 13:20:00,62.5,62.57,62.41,62.41,22874.0,62.5,62.57,62.41,62.41,22874.0
2016-03-15 13:30:00,62.41,62.43,62.26,62.3,23387.0,62.41,62.43,62.26,62.3,23387.0
2016-03-15 13:40:00,62.31,62.42,62.23,62.23,25138.0,62.31,62.42,62.23,62.23,25138.0
2016-03-15 13:50:00,62.24,62.27,62.13,62.17,28256.0,62.24,62.27,62.13,62.17,28256.0
2016-03-15 14:00:00,62.17,62.17,61.95,62.09,54737.0,62.17,62.17,61.95,62.09,54737.0
2016-03-15 14:10:00,62.1,62.16,62.1,62.1,18552.0,62.1,62.16,62.1,62.1,18552.0
2016-03-15 14:20:00,62.1,62.13,62.03,62.11,18364.0,62.1,62.13,62.03,62.11,18364.0
2016-03-15 14:30:00,62.1,62.13,62.05,62.09,8814.0,62.1,62.13,62.05,62.09,8814.0
2016-03-15 14:40:00,62.11,62.38,62.1,62.37,55456.0,62.11,62.38,62.1,62.37,55456.0
2016-03-15 14:50:00,62.36,62.38,62.19,62.33,42168.0,62.36,62.38,62.19,62.33,42168.0
2016-03-15 15:00:00,62.34,62.46,62.26,62.45,37477.0,62.34,62.46,62.26,62.45,37477.0
2016-03-15 15:10:00,62.45,62.64,62.45,62.57,42923.0,62.45,62.64,62.45,62.57,42923.0
2016-03-15 15:20:00,62.59,62.82,62.59,62.79,96273.0,62.59,62.82,62.59,62.79,96273.0
2016-03-15 15:30:00,62.79,62.84,62.69,62.8,75311.0,62.79,62.84,62.69,62.8,75311.0
2016-03-15 15:40:00,62.8,62.81,62.69,62.78,53560.0,62.8,62.81,62.69,62.78,53560.0
2016-03-15 15:50:00,62.78,63.07,62.77,63.0,184824.0,62.78,63.07,62.77,63.0,184824.0
2016-03-16 09:30:00,62.96,62.96,62.47,62.64,15664.0,62.96,62.96,62.47,62.64,15664.0
2016-03-16 09:40:00,62.64,62.64,62.15,62.18,20313.0,62.64,62.64,62.15,62.18,20313.0
2016-03-16 09:50:00,62.2,62.28,62.07,62.18,37945.0,62.2,62.28,62.07,62.18,37945.0
2016-03-16 10:00:00,62.19,62.23,61.9,61.98,30636.0,62.19,62.23,61.9,61.98,30636.0
2016-03-16 10:10:00,62.03,62.04,61.91,61.97,33687.0,62.03,62.04,61.91,61.97,33687.0
2016-03-16 10:20:00,61.99,62.03,61.87,61.89,20304.0,61.99,62.03,61.87,61.89,20304.0
2016-03-16 10:30:00,61.92,62.02,61.85,61.88,35349.0,61.92,62.02,61.85,61.88,35349.0
2016-03-16 10:40:00,61.87,61.91,61.75,61.89,29283.0,61.87,61.91,61.75,61.89,29283.0
2016-03-16 10:50:00,61.9,61.93,61.68,61.81,42028.0,61.9,61.93,61.68,61.81,42028.0
2016-03-16 11:00:00,61.76,62.0,61.76,61.87,43284.0,61.76,62.0,61.76,61.87,43284.0
2016-03-16 11:10:00,61.86,61.93,61.79,61.91,18104.0,61.86,61.93,61.79,61.91,18104.0
2016-03-16 11:20:00,61.9,62.03,61.9,62.03,12216.0,61.9,62.03,61.9,62.03,12216.0
2016-03-16 11:30:00,62.0,62.01,61.84,61.99,7323.0,62.0,62.01,61.84,61.99,7323.0
2016-03-16 11:40:00,62.01,62.1,61.91,62.03,59798.0,62.01,62.1,61.91,62.03,59798.0
2016-03-16 11:50:00,62.02,62.02,61.9,61.95,26464.0,62.02,62.02,61.9,61.95,26464.0
2016-03-16 12:00:00,61.95,62.08,61.95,62.02,46430.0,61.95,62.08,61.95,62.02,46430.0
2016-03-16 12:10:00,62.02,62.07,61.97,62.0,23971.0,62.02,62.07,61.97,62.0,23971.0
2016-03-16 12:20:00,61.99,62.04,61.92,61.94,12910.0,61.99,62.04,61.92,61.94,12910.0
2016-03-16 12:30:00,61.95,61.95,61.88,61.91,38749.0,61.95,61.95,61.88,61.91,38749.0
2016-03-16 12:40:00,61.87,61.88,61.76,61.79,11902.0,61.87,61.88,61.76,61.79,11902.0
2016-03-16 12:50:00,61.83,61.84,61.76,61.82,10025.0,61.83,61.84,61.76,61.82,10025.0
2016-03-16 13:00:00,61.82,61.97,61.77,61.97,14852.0,61.82,61.97,61.77,61.97,14852.0
2016-03-16 13:10:00,61.98,62.02,61.93,62.01,17937.0,61.98,62.02,61.93,62.01,17937.0
2016-03-16 13:20:00,61.98,62.04,61.9,62.02,15892.0,61.98,62.04,61.9,62.02,15892.0
2016-03-16 13:30:00,62.02,62.03,61.92,61.92,14735.0,62.02,62.03,61.92,61.92,14735.0
2016-03-16 13:40:00,61.96,61.97,61.86,61.92,10183.0,61.96,61.97,61.86,61.92,10183.0
2016-03-16 13:50:00,61.93,61.98,61.78,61.88,26457.0,61.93,61.98,61.78,61.88,26457.0
2016-03-16 14:00:00,61.85,62.12,61.85,61.98,35375.0,61.85,62.12,61.85,61.98,35375.0
2016-03-16 14:10:00,62.0,62.03,61.74,61.84,24839.0,62.0,62.03,61.74,61.84,24839.0
2016-03-16 14:20:00,61.85,62.12,61.85,62.09,63062.0,61.85,62.12,61.85,62.09,63062.0
2016-03-16 14:30:00,62.09,62.3,62.04,62.28,30943.0,62.09,62.3,62.04,62.28,30943.0
2016-03-16 14:40:00,62.3,62.48,62.29,62.45,30015.0,62.3,62.48,62.29,62.45,30015.0
2016-03-16 14:50:00,62.46,62.46,62.3,62.31,24545.0,62.46,62.46,62.3,62.31,24545.0
2016-03-16 15:00:00,62.28,62.5,62.23,62.49,39649.0,62.28,62.5,62.23,62.49,39649.0
2016-03-16 15:10:00,62.5,62.52,62.37,62.39,34255.0,62.5,62.52,62.37,62.39,34255.0
2016-03-16 15:20:00,62.39,62.39,62.19,62.22,42881.0,62.39,62.39,62.19,62.22,42881.0
2016-03-16 15:30:00,62.22,62.32,62.19,62.25,37569.0,62.22,62.32,62.19,62.25,37569.0
2016-03-16 15:40:00,62.29,62.29,62.15,62.22,31416.0,62.29,62.29,62.15,62.22,31416.0
2016-03-16 15:50:00,62.21,62.29,62.14,62.28,59347.0,62.21,62.29,62.14,62.28,59347.0
2016-03-17 09:30:00,61.78,62.02,61.75,61.83,48191.0,61.78,62.02,61.75,61.83,48191.0
2016-03-17 09:40:00,61.76,61.85,61.51,61.76,47353.0,61.76,61.85,61.51,61.76,47353.0
2016-03-17 09:50:00,61.74,61.85,61.63,61.76,25137.0,61.74,61.85,61.63,61.76,25137.0
2016-03-17 10:00:00,61.78,61.78,61.57,61.67,22031.0,61.78,61.78,61.57,61.67,22031.0
2016-03-17 10:10:00,61.7,61.71,61.56,61.64,24858.0,61.7,61.71,61.56,61.64,24858.0
2016-03-17 10:20:00,61.64,61.64,61.5,61.52,30211.0,61.64,61.64,61.5,61.52,30211.0
2016-03-17 10:30:00,61.52,61.84,61.5,61.79,100204.0,61.52,61.84,61.5,61.79,100204.0
2016-03-17 10:40:00,61.81,61.86,61.76,61.79,42225.0,61.81,61.86,61.76,61.79,42225.0
2016-03-17 10:50:00,61.79,61.81,61.65,61.75,27082.0,61.79,61.81,61.65,61.75,27082.0
2016-03-17 11:00:00,61.76,61.77,61.65,61.67,12150.0,61.76,61.77,61.65,61.67,12150.0
2016-03-17 11:10:00,61.67,61.82,61.65,61.65,35720.0,61.67,61.82,61.65,61.65,35720.0
2016-03-17 11:20:00,61.64,61.67,61.51,61.55,21998.0,61.64,61.67,61.51,61.55,21998.0
2016-03-17 11:30:00,61.55,61.59,61.52,61.52,14559.0,61.55,61.59,61.52,61.52,14559.0
2016-03-17 11:40:00,61.52,61.7,61.5,61.69,25545.0,61.52,61.7,61.5,61.69,25545.0
2016-03-17 11:50:00,61.69,61.78,61.64,61.78,33486.0,61.69,61.78,61.64,61.78,33486.0
2016-03-17 12:00:00,61.78,61.78,61.64,61.76,33861.0,61.78,61.78,61.64,61.76,33861.0
2016-03-17 12:10:00,61.76,61.89,61.75,61.88,26030.0,61.76,61.89,61.75,61.88,26030.0
2016-03-17 12:20:00,61.88,61.92,61.78,61.9,38116.0,61.88,61.92,61.78,61.9,38116.0
2016-03-17 12:30:00,61.89,62.08,61.69,62.06,87335.0,61.89,62.08,61.69,62.06,87335.0
2016-03-17 12:40:00,62.03,62.31,61.98,62.3,22862.0,62.03,62.31,61.98,62.3,22862.0
2016-03-17 12:50:00,62.31,62.59,62.29,62.59,60986.0,62.31,62.59,62.29,62.59,60986.0
2016-03-17 13:00:00,62.59,62.63,62.42,62.44,19870.0,62.59,62.63,62.42,62.44,19870.0
2016-03-17 13:10:00,62.46,62.5,62.3,62.49,31213.0,62.46,62.5,62.3,62.49,31213.0
2016-03-17 13:20:00,62.47,62.61,62.45,62.52,18679.0,62.47,62.61,62.45,62.52,18679.0
2016-03-17 13:30:00,62.52,62.53,62.45,62.51,14582.0,62.52,62.53,62.45,62.51,14582.0
2016-03-17 13:40:00,62.53,62.59,62.45,62.48,12746.0,62.53,62.59,62.45,62.48,12746.0
2016-03-17 13:50:00,62.46,62.53,62.46,62.53,8912.0,62.46,62.53,62.46,62.53,8912.0
2016-03-17 14:00:00,62.52,62.66,62.5,62.63,11687.0,62.52,62.66,62.5,62.63,11687.0
2016-03-17 14:10:00,62.63,62.82,62.6,62.77,27673.0,62.63,62.82,62.6,62.77,27673.0
2016-03-17 14:20:00,62.76,62.76,62.63,62.67,34944.0,62.76,62.76,62.63,62.67,34944.0
2016-03-17 14:30:00,62.68,62.72,62.61,62.62,17033.0,62.68,62.72,62.61,62.62,17033.0
2016-03-17 14:40:00,62.63,62.68,62.55,62.59,21386.0,62.63,62.68,62.55,62.59,21386.0
2016-03-17 14:50:00,62.61,62.68,62.61,62.66,33136.0,62.61,62.68,62.61,62.66,33136.0
2016-03-17 15:00:00,62.65,62.95,62.65,62.88,35644.0,62.65,62.95,62.65,62.88,35644.0
2016-03-17 15:10:00,62.89,62.92,62.83,62.87,28908.0,62.89,62.92,62.83,62.87,28908.0
2016-03-17 15:20:00,62.87,63.05,62.87,63.0,29532.0,62.87,63.05,62.87,63.0,29532.0
2016-03-17 15:30:00,63.02,63.22,62.98,63.11,55434.0,63.02,63.22,62.98,63.11,55434.0
2016-03-17 15:40:00,63.12,63.13,62.98,63.01,43273.0,63.12,63.13,62.98,63.01,43273.0
2016-03-17 15:50:00,63.0,63.0,62.79,62.8,103075.0,63.0,63.0,62.79,62.8,103075.0
2016-03-18 09:30:00,62.5,62.91,62.37,62.91,45818.0,62.5,62.91,62.37,62.91,45818.0
2016-03-18 09:40:00,62.98,63.05,62.79,62.79,24569.0,62.98,63.05,62.79,62.79,24569.0
2016-03-18 09:50:00,62.77,63.07,62.72,63.07,19765.0,62.77,63.07,62.72,63.07,19765.0
2016-03-18 10:00:00,63.07,63.1,62.83,63.0,19818.0,63.07,63.1,62.83,63.0,19818.0
2016-03-18 10:10:00,63.01,63.12,62.95,62.95,40495.0,63.01,63.12,62.95,62.95,40495.0
2016-03-18 10:20:00,62.98,63.09,62.87,62.99,17869.0,62.98,63.09,62.87,62.99,17869.0
2016-03-18 10:30:00,62.99,63.16,62.97,63.04,33681.0,62.99,63.16,62.97,63.04,33681.0
2016-03-18 10:40:00,63.06,63.18,63.01,63.18,17923.0,63.06,63.18,63.01,63.18,17923.0
2016-03-18 10:50:00,63.15,63.42,63.1,63.24,23941.0,63.15,63.42,63.1,63.24,23941.0
2016-03-18 11:00:00,63.22,63.27,63.06,63.09,17374.0,63.22,63.27,63.06,63.09,17374.0
2016-03-18 11:10:00,63.03,63.1,62.96,63.03,16078.0,63.03,63.1,62.96,63.03,16078.0
2016-03-18 11:20:00,63.01,63.06,62.77,62.79,26455.0,63.01,63.06,62.77,62.79,26455.0
2016-03-18 11:30:00,62.8,62.83,62.75,62.77,27804.0,62.8,62.83,62.75,62.77,27804.0
2016-03-18 11:40:00,62.79,62.85,62.64,62.7,12572.0,62.79,62.85,62.64,62.7,12572.0
2016-03-18 11:50:00,62.69,62.73,62.6,62.7,17040.0,62.69,62.73,62.6,62.7,17040.0
2016-03-18 12:00:00,62.7,62.72,62.63,62.7,24385.0,62.7,62.72,62.63,62.7,24385.0
2016-03-18 12:10:00,62.7,62.78,62.63,62.67,15539.0,62.7,62.78,62.63,62.67,15539.0
2016-03-18 12:20:00,62.67,62.7,62.54,62.59,18916.0,62.67,62.7,62.54,62.59,18916.0
2016-03-18 12:30:00,62.57,62.57,62.4,62.5,26944.0,62.57,62.57,62.4,62.5,26944.0
2016-03-18 12:40:00,62.52,62.55,62.37,62.43,11462.0,62.52,62.55,62.37,62.43,11462.0
2016-03-18 12:50:00,62.45,62.67,62.38,62.67,31298.0,62.45,62.67,62.38,62.67,31298.0
2016-03-18 13:00:00,62.68,62.74,62.52,62.52,17664.0,62.68,62.74,62.52,62.52,17664.0
2016-03-18 13:10:00,62.53,62.66,62.43,62.43,18145.0,62.53,62.66,62.43,62.43,18145.0
2016-03-18 13:20:00,62.46,62.58,62.44,62.47,15588.0,62.46,62.58,62.44,62.47,15588.0
2016-03-18 13:30:00,62.5,62.55,62.47,62.49,11100.0,62.5,62.55,62.47,62.49,11100.0
2016-03-18 13:40:00,62.5,62.65,62.5,62.61,54397.0,62.5,62.65,62.5,62.61,54397.0
2016-03-18 13:50:00,62.6,62.63,62.56,62.63,18923.0,62.6,62.63,62.56,62.63,18923.0
2016-03-18 14:00:00,62.63,62.67,62.6,62.63,11650.0,62.63,62.67,62.6,62.63,11650.0
2016-03-18 14:10:00,62.65,62.68,62.62,62.64,17386.0,62.65,62.68,62.62,62.64,17386.0
2016-03-18 14:20:00,62.66,62.67,62.56,62.58,25930.0,62.66,62.67,62.56,62.58,25930.0
2016-03-18 14:30:00,62.57,62.59,62.52,62.56,13535.0,62.57,62.59,62.52,62.56,13535.0
2016-03-18 14:40:00,62.56,62.57,62.46,62.53,23393.0,62.56,62.57,62.46,62.53,23393.0
2016-03-18 14:50:00,62.53,62.54,62.4,62.42,14259.0,62.53,62.54,62.4,62.42,14259.0
2016-03-18 15:00:00,62.42,62.64,62.41,62.64,22911.0,62.42,62.64,62.41,62.64,22911.0
2016-03-18 15:10:00,62.63,62.71,62.63,62.64,33768.0,62.63,62.71,62.63,62.64,33768.0
2016-03-18 15:20:00,62.65,62.71,62.52,62.58,49685.0,62.65,62.71,62.52,62.58,49685.0
2016-03-18 15:30:00,62.59,62.65,62.56,62.65,45166.0,62.59,62.65,62.56,62.65,45166.0
2016-03-18 15:40:00,62.67,62.83,62.67,62.82,59155.0,62.67,62.83,62.67,62.82,59155.0
2016-03-18 15:50:00,62.81,62.81,62.48,62.5,260424.0,62.81,62.81,62.48,62.5,260424.0
2016-03-21 09:30:00,61.39,61.39,58.76,60.99,486601.0,61.39,61.39,58.76,60.99,486601.0
2016-03-21 09:40:00,60.92,61.6,60.8,61.08,257770.0,60.92,61.6,60.8,61.08,257770.0
2016-03-21 09:50:00,61.09,61.1,60.6,60.91,115386.0,61.09,61.1,60.6,60.91,115386.0
2016-03-21 10:00:00,60.92,61.3,60.78,61.24,68412.0,60.92,61.3,60.78,61.24,68412.0
2016-03-21 10:10:00,61.23,61.23,60.82,60.82,33938.0,61.23,61.23,60.82,60.82,33938.0
2016-03-21 10:20:00,60.82,60.98,60.61,60.64,63569.0,60.82,60.98,60.61,60.64,63569.0
2016-03-21 10:30:00,60.61,60.79,60.57,60.64,56170.0,60.61,60.79,60.57,60.64,56170.0
2016-03-21 10:40:00,60.65,60.69,60.31,60.31,68945.0,60.65,60.69,60.31,60.31,68945.0
2016-03-21 10:50:00,60.31,60.44,60.06,60.15,128023.0,60.31,60.44,60.06,60.15,128023.0
2016-03-21 11:00:00,60.14,60.31,60.1,60.17,76441.0,60.14,60.31,60.1,60.17,76441.0
2016-03-21 11:10:00,60.17,60.68,60.13,60.63,55881.0,60.17,60.68,60.13,60.63,55881.0
2016-03-21 11:20:00,60.62,60.62,60.24,60.3,81660.0,60.62,60.62,60.24,60.3,81660.0
2016-03-21 11:30:00,60.31,60.56,60.25,60.56,46580.0,60.31,60.56,60.25,60.56,46580.0
2016-03-21 11:40:00,60.56,60.58,60.41,60.52,37364.0,60.56,60.58,60.41,60.52,37364.0
2016-03-21 11:50:00,60.52,60.52,60.27,60.34,43387.0,60.52,60.52,60.27,60.34,43387.0
2016-03-21 12:00:00,60.34,60.71,60.33,60.69,40735.0,60.34,60.71,60.33,60.69,40735.0
2016-03-21 12:10:00,60.71,60.89,60.63,60.89,71647.0,60.71,60.89,60.63,60.89,71647.0
2016-03-21 12:20:00,60.89,61.0,60.78,60.95,99964.0,60.89,61.0,60.78,60.95,99964.0
2016-03-21 12:30:00,60.95,60.97,60.61,60.75,41990.0,60.95,60.97,60.61,60.75,41990.0
2016-03-21 12:40:00,60.75,60.79,60.68,60.74,27783.0,60.75,60.79,60.68,60.74,27783.0
2016-03-21 12:50:00,60.75,60.79,60.65,60.74,36855.0,60.75,60.79,60.65,60.74,36855.0
2016-03-21 13:00:00,60.76,60.79,60.66,60.79,28642.0,60.76,60.79,60.66,60.79,28642.0
2016-03-21 13:10:00,60.78,60.79,60.43,60.46,72925.0,60.78,60.79,60.43,60.46,72925.0
2016-03-21 13:20:00,60.48,60.6,60.4,60.44,47274.0,60.48,60.6,60.4,60.44,47274.0
2016-03-21 13:30:00,60.42,60.5,60.38,60.44,38614.0,60.42,60.5,60.38,60.44,38614.0
2016-03-21 13:40:00,60.42,60.46,60.34,60.39,31638.0,60.42,60.46,60.34,60.39,31638.0
2016-03-21 13:50:00,60.39,60.5,60.38,60.5,78173.0,60.39,60.5,60.38,60.5,78173.0
2016-03-21 14:00:00,60.5,60.62,60.46,60.59,114831.0,60.5,60.62,60.46,60.59,114831.0
2016-03-21 14:10:00,60.58,60.61,60.48,60.56,55253.0,60.58,60.61,60.48,60.56,55253.0
2016-03-21 14:20:00,60.56,60.77,60.49,60.77,80548.0,60.56,60.77,60.49,60.77,80548.0
2016-03-21 14:30:00,60.77,60.8,60.68,60.76,55026.0,60.77,60.8,60.68,60.76,55026.0
2016-03-21 14:40:00,60.77,60.79,60.56,60.69,60726.0,60.77,60.79,60.56,60.69,60726.0
2016-03-21 14:50:00,60.68,60.68,60.38,60.45,68115.0,60.68,60.68,60.38,60.45,68115.0
2016-03-21 15:00:00,60.47,60.48,60.22,60.39,57993.0,60.47,60.48,60.22,60.39,57993.0
2016-03-21 15:10:00,60.39,60.39,60.17,60.29,67995.0,60.39,60.39,60.17,60.29,67995.0
2016-03-21 15:20:00,60.3,60.3,60.21,60.26,51905.0,60.3,60.3,60.21,60.26,51905.0
2016-03-21 15:30:00,60.25,60.3,60.19,60.21,75169.0,60.25,60.3,60.19,60.21,75169.0
2016-03-21 15:40:00,60.21,60.29,60.2,60.2,115506.0,60.21,60.29,60.2,60.2,115506.0
2016-03-21 15:50:00,60.2,60.24,60.07,60.2,344877.0,60.2,60.24,60.07,60.2,344877.0
2016-03-22 09:30:00,59.85,60.07,59.53,59.71,36148.0,59.85,60.07,59.53,59.71,36148.0
2016-03-22 09:40:00,59.65,59.65,59.05,59.1,63635.0,59.65,59.65,59.05,59.1,63635.0
2016-03-22 09:50:00,59.1,59.25,58.99,59.17,47382.0,59.1,59.25,58.99,59.17,47382.0
2016-03-22 10:00:00,59.16,59.27,58.81,58.99,72627.0,59.16,59.27,58.81,58.99,72627.0
2016-03-22 10:10:00,58.99,59.38,58.98,59.09,33568.0,58.99,59.38,58.98,59.09,33568.0
2016-03-22 10:20:00,59.09,59.33,59.09,59.26,23074.0,59.09,59.33,59.09,59.26,23074.0
2016-03-22 10:30:00,59.22,59.31,59.11,59.31,37581.0,59.22,59.31,59.11,59.31,37581.0
2016-03-22 10:40:00,59.32,59.47,59.29,59.43,30911.0,59.32,59.47,59.29,59.43,30911.0
2016-03-22 10:50:00,59.44,59.71,59.44,59.7,36614.0,59.44,59.71,59.44,59.7,36614.0
2016-03-22 11:00:00,59.7,59.88,59.69,59.73,31558.0,59.7,59.88,59.69,59.73,31558.0
2016-03-22 11:10:00,59.73,59.86,59.73,59.85,18921.0,59.73,59.86,59.73,59.85,18921.0
2016-03-22 11:20:00,59.85,59.98,59.85,59.95,22277.0,59.85,59.98,59.85,59.95,22277.0
2016-03-22 11:30:00,59.96,60.18,59.89,60.16,31647.0,59.96,60.18,59.89,60.16,31647.0
2016-03-22 11:40:00,60.19,60.31,60.09,60.17,23929.0,60.19,60.31,60.09,60.17,23929.0
2016-03-22 11:50:00,60.16,60.28,60.11,60.14,15046.0,60.16,60.28,60.11,60.14,15046.0
2016-03-22 12:00:00,60.14,60.14,60.05,60.06,23145.0,60.14,60.14,60.05,60.06,23145.0
2016-03-22 12:10:00,60.08,60.33,60.05,60.31,27493.0,60.08,60.33,60.05,60.31,27493.0
2016-03-22 12:20:00,60.31,60.31,60.04,60.12,21149.0,60.31,60.31,60.04,60.12,21149.0
2016-03-22 12:30:00,60.11,60.11,59.86,59.91,18307.0,60.11,60.11,59.86,59.91,18307.0
2016-03-22 12:40:00,59.86,59.94,59.79,59.82,19266.0,59.86,59.94,59.79,59.82,19266.0
2016-03-22 12:50:00,59.8,60.1,59.75,60.1,19271.0,59.8,60.1,59.75,60.1,19271.0
2016-03-22 13:00:00,60.1,60.14,59.95,59.99,20322.0,60.1,60.14,59.95,59.99,20322.0
2016-03-22 13:10:00,60.01,60.09,60.01,60.08,8810.0,60.01,60.09,60.01,60.08,8810.0
2016-03-22 13:20:00,60.08,60.18,60.07,60.15,17489.0,60.08,60.18,60.07,60.15,17489.0
2016-03-22 13:30:00,60.14,60.23,60.12,60.17,11225.0,60.14,60.23,60.12,60.17,11225.0
2016-03-22 13:40:00,60.17,60.24,60.15,60.19,12650.0,60.17,60.24,60.15,60.19,12650.0
2016-03-22 13:50:00,60.19,60.31,60.19,60.29,17119.0,60.19,60.31,60.19,60.29,17119.0
2016-03-22 14:00:00,60.31,60.4,60.27,60.4,21466.0,60.31,60.4,60.27,60.4,21466.0
2016-03-22 14:10:00,60.4,60.5,60.36,60.41,82363.0,60.4,60.5,60.36,60.41,82363.0
2016-03-22 14:20:00,60.42,60.47,60.37,60.47,16445.0,60.42,60.47,60.37,60.47,16445.0
2016-03-22 14:30:00,60.45,60.48,60.33,60.35,17435.0,60.45,60.48,60.33,60.35,17435.0
2016-03-22 14:40:00,60.35,60.4,60.33,60.4,24230.0,60.35,60.4,60.33,60.4,24230.0
2016-03-22 14:50:00,60.39,60.41,60.35,60.39,18305.0,60.39,60.41,60.35,60.39,18305.0
2016-03-22 15:00:00,60.38,60.38,60.15,60.16,32545.0,60.38,60.38,60.15,60.16,32545.0
2016-03-22 15:10:00,60.18,60.32,60.18,60.29,31820.0,60.18,60.32,60.18,60.29,31820.0
2016-03-22 15:20:00,60.28,60.31,60.25,60.25,17482.0,60.28,60.31,60.25,60.25,17482.0
2016-03-22 15:30:00,60.26,60.31,60.26,60.29,34301.0,60.26,60.31,60.26,60.29,34301.0
2016-03-22 15:40:00,60.3,60.46,60.28,60.4,61529.0,60.3,60.46,60.28,60.4,61529.0
2016-03-22 15:50:00,60.41,60.47,60.31,60.35,116494.0,60.41,60.47,60.31,60.35,116494.0
2016-03-23 09:30:00,59.95,60.17,59.62,59.75,62786.0,59.95,60.17,59.62,59.75,62786.0
2016-03-23 09:40:00,59.76,60.02,59.58,59.85,49334.0,59.76,60.02,59.58,59.85,49334.0
2016-03-23 09:50:00,59.83,60.24,59.75,60.24,26861.0,59.83,60.24,59.75,60.24,26861.0
2016-03-23 10:00:00,60.22,60.33,59.94,60.32,13155.0,60.22,60.33,59.94,60.32,13155.0
2016-03-23 10:10:00,60.3,60.56,60.26,60.26,66448.0,60.3,60.56,60.26,60.26,66448.0
2016-03-23 10:20:00,60.3,60.45,60.17,60.2,29300.0,60.3,60.45,60.17,60.2,29300.0
2016-03-23 10:30:00,60.21,60.27,59.98,60.03,21251.0,60.21,60.27,59.98,60.03,21251.0
2016-03-23 10:40:00,59.98,60.19,59.96,60.08,49347.0,59.98,60.19,59.96,60.08,49347.0
2016-03-23 10:50:00,60.09,60.1,59.85,60.04,48668.0,60.09,60.1,59.85,60.04,48668.0
2016-03-23 11:00:00,60.05,60.25,59.97,60.25,30846.0,60.05,60.25,59.97,60.25,30846.0
2016-03-23 11:10:00,60.24,60.42,60.18,60.21,27124.0,60.24,60.42,60.18,60.21,27124.0
2016-03-23 11:20:00,60.23,60.33,60.18,60.32,36080.0,60.23,60.33,60.18,60.32,36080.0
2016-03-23 11:30:00,60.35,60.67,60.28,60.65,40610.0,60.35,60.67,60.28,60.65,40610.0
2016-03-23 11:40:00,60.65,60.79,60.58,60.78,36250.0,60.65,60.79,60.58,60.78,36250.0
2016-03-23 11:50:00,60.8,60.81,60.67,60.74,40870.0,60.8,60.81,60.67,60.74,40870.0
2016-03-23 12:00:00,60.75,60.79,60.49,60.53,27860.0,60.75,60.79,60.49,60.53,27860.0
2016-03-23 12:10:00,60.5,60.53,60.4,60.45,16964.0,60.5,60.53,60.4,60.45,16964.0
2016-03-23 12:20:00,60.44,60.5,60.41,60.42,22855.0,60.44,60.5,60.41,60.42,22855.0
2016-03-23 12:30:00,60.43,60.46,60.4,60.44,25865.0,60.43,60.46,60.4,60.44,25865.0
2016-03-23 12:40:00,60.42,60.49,60.38,60.41,20169.0,60.42,60.49,60.38,60.41,20169.0
2016-03-23 12:50:00,60.41,60.54,60.37,60.54,40098.0,60.41,60.54,60.37,60.54,40098.0
2016-03-23 13:00:00,60.54,60.71,60.54,60.58,21383.0,60.54,60.71,60.54,60.58,21383.0
2016-03-23 13:10:00,60.58,60.78,60.58,60.67,23527.0,60.58,60.78,60.58,60.67,23527.0
2016-03-23 13:20:00,60.68,60.7,60.58,60.67,8100.0,60.68,60.7,60.58,60.67,8100.0
2016-03-23 13:30:00,60.7,60.7,60.6,60.64,8658.0,60.7,60.7,60.6,60.64,8658.0
2016-03-23 13:40:00,60.66,60.7,60.61,60.62,7635.0,60.66,60.7,60.61,60.62,7635.0
2016-03-23 13:50:00,60.63,60.67,60.61,60.61,13116.0,60.63,60.67,60.61,60.61,13116.0
2016-03-23 14:00:00,60.6,60.63,60.51,60.53,13841.0,60.6,60.63,60.51,60.53,13841.0
2016-03-23 14:10:00,60.53,60.53,60.37,60.39,16159.0,60.53,60.53,60.37,60.39,16159.0
2016-03-23 14:20:00,60.38,60.44,60.3,60.36,15206.0,60.38,60.44,60.3,60.36,15206.0
2016-03-23 14:30:00,60.36,60.48,60.36,60.38,16619.0,60.36,60.48,60.36,60.38,16619.0
2016-03-23 14:40:00,60.38,60.38,60.28,60.31,14205.0,60.38,60.38,60.28,60.31,14205.0
2016-03-23 14:50:00,60.29,60.35,60.26,60.32,18767.0,60.29,60.35,60.26,60.32,18767.0
2016-03-23 15:00:00,60.32,60.34,60.2,60.21,13833.0,60.32,60.34,60.2,60.21,13833.0
2016-03-23 15:10:00,60.2,60.27,60.18,60.22,16479.0,60.2,60.27,60.18,60.22,16479.0
2016-03-23 15:20:00,60.24,60.29,60.18,60.26,20571.0,60.24,60.29,60.18,60.26,20571.0
2016-03-23 15:30:00,60.25,60.26,60.15,60.21,19377.0,60.25,60.26,60.15,60.21,19377.0
2016-03-23 15:40:00,60.22,60.28,60.17,60.21,28095.0,60.22,60.28,60.17,60.21,28095.0
2016-03-23 15:50:00,60.21,60.23,60.06,60.07,72418.0,60.21,60.23,60.06,60.07,72418.0
2016-03-24 09:30:00,60.37,60.5,59.65,60.13,50839.0,60.37,60.5,59.65,60.13,50839.0
2016-03-24 09:40:00,60.13,60.47,59.75,59.8,20185.0,60.13,60.47,59.75,59.8,20185.0
2016-03-24 09:50:00,59.89,60.4,59.89,60.2,68377.0,59.89,60.4,59.89,60.2,68377.0
2016-03-24 10:00:00,60.15,60.21,59.97,60.01,37587.0,60.15,60.21,59.97,60.01,37587.0
2016-03-24 10:10:00,60.02,60.15,59.94,60.03,20487.0,60.02,60.15,59.94,60.03,20487.0
2016-03-24 10:20:00,60.05,60.1,59.78,59.78,16430.0,60.05,60.1,59.78,59.78,16430.0
2016-03-24 10:30:00,59.8,60.12,59.78,60.12,13009.0,59.8,60.12,59.78,60.12,13009.0
2016-03-24 10:40:00,60.14,60.32,60.14,60.23,21557.0,60.14,60.32,60.14,60.23,21557.0
2016-03-24 10:50:00,60.25,60.4,60.22,60.4,43740.0,60.25,60.4,60.22,60.4,43740.0
2016-03-24 11:00:00,60.4,60.59,60.39,60.48,38273.0,60.4,60.59,60.39,60.48,38273.0
2016-03-24 11:10:00,60.5,60.7,60.5,60.7,24321.0,60.5,60.7,60.5,60.7,24321.0
2016-03-24 11:20:00,60.73,60.77,60.59,60.74,28190.0,60.73,60.77,60.59,60.74,28190.0
2016-03-24 11:30:00,60.76,60.94,60.72,60.9,20966.0,60.76,60.94,60.72,60.9,20966.0
2016-03-24 11:40:00,60.9,61.08,60.88,60.97,50191.0,60.9,61.08,60.88,60.97,50191.0
2016-03-24 11:50:00,61.0,61.08,60.88,60.94,39925.0,61.0,61.08,60.88,60.94,39925.0
2016-03-24 12:00:00,60.94,61.03,60.85,61.03,35641.0,60.94,61.03,60.85,61.03,35641.0
2016-03-24 12:10:00,61.03,61.04,60.91,60.97,6700.0,61.03,61.04,60.91,60.97,6700.0
2016-03-24 12:20:00,60.97,61.03,60.87,60.99,6370.0,60.97,61.03,60.87,60.99,6370.0
2016-03-24 12:30:00,60.99,61.02,60.95,60.97,14387.0,60.99,61.02,60.95,60.97,14387.0
2016-03-24 12:40:00,60.99,61.01,60.93,61.0,15725.0,60.99,61.01,60.93,61.0,15725.0
2016-03-24 12:50:00,60.99,61.03,60.95,61.0,10680.0,60.99,61.03,60.95,61.0,10680.0
2016-03-24 13:00:00,60.98,60.98,60.88,60.96,21311.0,60.98,60.98,60.88,60.96,21311.0
2016-03-24 13:10:00,60.95,60.99,60.89,60.94,14022.0,60.95,60.99,60.89,60.94,14022.0
2016-03-24 13:20:00,60.97,60.98,60.81,60.81,22782.0,60.97,60.98,60.81,60.81,22782.0
2016-03-24 13:30:00,60.82,60.86,60.79,60.85,8841.0,60.82,60.86,60.79,60.85,8841.0
2016-03-24 13:40:00,60.86,60.88,60.82,60.86,13916.0,60.86,60.88,60.82,60.86,13916.0
2016-03-24 13:50:00,60.85,60.87,60.73,60.73,9802.0,60.85,60.87,60.73,60.73,9802.0
2016-03-24 14:00:00,60.75,60.77,60.58,60.61,11390.0,60.75,60.77,60.58,60.61,11390.0
2016-03-24 14:10:00,60.62,60.63,60.52,60.58,15145.0,60.62,60.63,60.52,60.58,15145.0
2016-03-24 14:20:00,60.59,60.67,60.55,60.62,13369.0,60.59,60.67,60.55,60.62,13369.0
2016-03-24 14:30:00,60.61,60.82,60.59,60.82,17999.0,60.61,60.82,60.59,60.82,17999.0
2016-03-24 14:40:00,60.82,60.84,60.71,60.74,15418.0,60.82,60.84,60.71,60.74,15418.0
2016-03-24 14:50:00,60.74,60.83,60.74,60.78,13696.0,60.74,60.83,60.74,60.78,13696.0
2016-03-24 15:00:00,60.79,60.81,60.73,60.76,19687.0,60.79,60.81,60.73,60.76,19687.0
2016-03-24 15:10:00,60.78,60.93,60.76,60.91,17707.0,60.78,60.93,60.76,60.91,17707.0
2016-03-24 15:20:00,60.9,60.9,60.77,60.79,18147.0,60.9,60.9,60.77,60.79,18147.0
2016-03-24 15:30:00,60.79,60.79,60.72,60.79,36802.0,60.79,60.79,60.72,60.79,36802.0
2016-03-24 15:40:00,60.79,60.87,60.79,60.84,33626.0,60.79,60.87,60.79,60.84,33626.0
2016-03-24 15:50:00,60.84,60.9,60.79,60.9,96991.0,60.84,60.9,60.79,60.9,96991.0
2016-03-28 09:30:00,61.13,61.25,60.07,60.78,144188.0,61.13,61.25,60.07,60.78,144188.0
2016-03-28 09:40:00,60.8,61.11,60.7,60.95,42367.0,60.8,61.11,60.7,60.95,42367.0
2016-03-28 09:50:00,60.97,61.45,60.96,61.2,70640.0,60.97,61.45,60.96,61.2,70640.0
2016-03-28 10:00:00,61.17,61.42,61.12,61.38,24035.0,61.17,61.42,61.12,61.38,24035.0
2016-03-28 10:10:00,61.38,61.38,60.9,61.07,36681.0,61.38,61.38,60.9,61.07,36681.0
2016-03-28 10:20:00,61.1,61.22,61.05,61.07,16602.0,61.1,61.22,61.05,61.07,16602.0
2016-03-28 10:30:00,61.09,61.09,60.69,60.69,42594.0,61.09,61.09,60.69,60.69,42594.0
2016-03-28 10:40:00,60.69,60.72,60.48,60.51,63442.0,60.69,60.72,60.48,60.51,63442.0
2016-03-28 10:50:00,60.5,60.65,60.36,60.61,53048.0,60.5,60.65,60.36,60.61,53048.0
2016-03-28 11:00:00,60.63,60.7,60.48,60.58,21939.0,60.63,60.7,60.48,60.58,21939.0
2016-03-28 11:10:00,60.54,60.6,60.41,60.46,26040.0,60.54,60.6,60.41,60.46,26040.0
2016-03-28 11:20:00,60.45,60.55,60.39,60.39,24727.0,60.45,60.55,60.39,60.39,24727.0
2016-03-28 11:30:00,60.41,60.45,60.35,60.36,19703.0,60.41,60.45,60.35,60.36,19703.0
2016-03-28 11:40:00,60.34,60.44,60.26,60.44,36006.0,60.34,60.44,60.26,60.44,36006.0
2016-03-28 11:50:00,60.41,60.42,60.33,60.41,21813.0,60.41,60.42,60.33,60.41,21813.0
2016-03-28 12:00:00,60.42,60.58,60.42,60.52,15480.0,60.42,60.58,60.42,60.52,15480.0
2016-03-28 12:10:00,60.52,60.52,60.42,60.5,18600.0,60.52,60.52,60.42,60.5,18600.0
2016-03-28 12:20:00,60.52,60.56,60.48,60.5,19997.0,60.52,60.56,60.48,60.5,19997.0
2016-03-28 12:30:00,60.52,60.58,60.5,60.56,21642.0,60.52,60.58,60.5,60.56,21642.0
2016-03-28 12:40:00,60.56,60.66,60.49,60.66,27915.0,60.56,60.66,60.49,60.66,27915.0
2016-03-28 12:50:00,60.65,60.69,60.58,60.67,38315.0,60.65,60.69,60.58,60.67,38315.0
2016-03-28 13:00:00,60.67,60.72,60.56,60.6,36533.0,60.67,60.72,60.56,60.6,36533.0
2016-03-28 13:10:00,60.61,60.66,60.47,60.58,31815.0,60.61,60.66,60.47,60.58,31815.0
2016-03-28 13:20:00,60.58,60.58,60.41,60.42,15738.0,60.58,60.58,60.41,60.42,15738.0
2016-03-28 13:30:00,60.42,60.51,60.39,60.43,15176.0,60.42,60.51,60.39,60.43,15176.0
2016-03-28 13:40:00,60.43,60.44,60.36,60.43,18679.0,60.43,60.44,60.36,60.43,18679.0
2016-03-28 13:50:00,60.44,60.51,60.43,60.48,11770.0,60.44,60.51,60.43,60.48,11770.0
2016-03-28 14:00:00,60.5,60.54,60.47,60.49,22409.0,60.5,60.54,60.47,60.49,22409.0
2016-03-28 14:10:00,60.49,60.53,60.46,60.46,18693.0,60.49,60.53,60.46,60.46,18693.0
2016-03-28 14:20:00,60.46,60.5,60.41,60.49,26251.0,60.46,60.5,60.41,60.49,26251.0
2016-03-28 14:30:00,60.49,60.52,60.46,60.52,17270.0,60.49,60.52,60.46,60.52,17270.0
2016-03-28 14:40:00,60.52,60.57,60.5,60.56,63592.0,60.52,60.57,60.5,60.56,63592.0
2016-03-28 14:50:00,60.57,60.58,60.53,60.56,31014.0,60.57,60.58,60.53,60.56,31014.0
2016-03-28 15:00:00,60.56,60.64,60.54,60.64,29619.0,60.56,60.64,60.54,60.64,29619.0
2016-03-28 15:10:00,60.63,60.7,60.61,60.68,91870.0,60.63,60.7,60.61,60.68,91870.0
2016-03-28 15:20:00,60.68,60.68,60.51,60.53,73900.0,60.68,60.68,60.51,60.53,73900.0
2016-03-28 15:30:00,60.52,60.55,60.44,60.45,137974.0,60.52,60.55,60.44,60.45,137974.0
2016-03-28 15:40:00,60.45,60.54,60.45,60.46,132259.0,60.45,60.54,60.45,60.46,132259.0
2016-03-28 15:50:00,60.46,60.55,60.36,60.51,251913.0,60.46,60.55,60.36,60.51,251913.0
2016-03-29 09:30:00,60.58,61.48,60.02,61.44,107550.0,60.58,61.48,60.02,61.44,107550.0
2016-03-29 09:40:00,61.46,61.72,61.21,61.21,165825.0,61.46,61.72,61.21,61.21,165825.0
2016-03-29 09:50:00,61.21,61.56,61.1,61.33,97697.0,61.21,61.56,61.1,61.33,97697.0
2016-03-29 10:00:00,61.35,61.6,61.34,61.54,101433.0,61.35,61.6,61.34,61.54,101433.0
2016-03-29 10:10:00,61.56,61.59,61.17,61.41,80197.0,61.56,61.59,61.17,61.41,80197.0
2016-03-29 10:20:00,61.42,61.46,61.17,61.19,67614.0,61.42,61.46,61.17,61.19,67614.0
2016-03-29 10:30:00,61.16,61.28,60.95,61.11,60646.0,61.16,61.28,60.95,61.11,60646.0
2016-03-29 10:40:00,61.1,61.1,60.63,60.71,88360.0,61.1,61.1,60.63,60.71,88360.0
2016-03-29 10:50:00,60.72,60.76,60.65,60.73,57807.0,60.72,60.76,60.65,60.73,57807.0
2016-03-29 11:00:00,60.72,60.72,60.39,60.58,98675.0,60.72,60.72,60.39,60.58,98675.0
2016-03-29 11:10:00,60.58,60.72,60.54,60.58,82086.0,60.58,60.72,60.54,60.58,82086.0
2016-03-29 11:20:00,60.57,60.86,60.55,60.74,72603.0,60.57,60.86,60.55,60.74,72603.0
2016-03-29 11:30:00,60.73,60.77,60.51,60.61,96632.0,60.73,60.77,60.51,60.61,96632.0
2016-03-29 11:40:00,60.61,60.69,60.4,60.69,47149.0,60.61,60.69,60.4,60.69,47149.0
2016-03-29 11:50:00,60.69,60.79,60.61,60.71,30733.0,60.69,60.79,60.61,60.71,30733.0
2016-03-29 12:00:00,60.7,60.93,60.61,60.89,50304.0,60.7,60.93,60.61,60.89,50304.0
2016-03-29 12:10:00,60.89,60.9,60.54,60.59,33437.0,60.89,60.9,60.54,60.59,33437.0
2016-03-29 12:20:00,60.63,60.74,60.56,60.69,38527.0,60.63,60.74,60.56,60.69,38527.0
2016-03-29 12:30:00,60.71,61.15,60.71,61.15,72477.0,60.71,61.15,60.71,61.15,72477.0
2016-03-29 12:40:00,61.15,61.28,61.0,61.0,99219.0,61.15,61.28,61.0,61.0,99219.0
2016-03-29 12:50:00,61.0,61.1,60.93,61.03,118086.0,61.0,61.1,60.93,61.03,118086.0
2016-03-29 13:00:00,61.01,61.02,60.93,61.0,57308.0,61.01,61.02,60.93,61.0,57308.0
2016-03-29 13:10:00,61.0,61.0,60.93,61.0,34141.0,61.0,61.0,60.93,61.0,34141.0
2016-03-29 13:20:00,60.99,61.1,60.98,61.1,81888.0,60.99,61.1,60.98,61.1,81888.0
2016-03-29 13:30:00,61.1,61.16,61.0,61.14,33326.0,61.1,61.16,61.0,61.14,33326.0
2016-03-29 13:40:00,61.12,61.16,61.09,61.09,37220.0,61.12,61.16,61.09,61.09,37220.0
2016-03-29 13:50:00,61.09,61.11,60.99,61.02,49023.0,61.09,61.11,60.99,61.02,49023.0
2016-03-29 14:00:00,61.02,61.2,61.01,61.2,65033.0,61.02,61.2,61.01,61.2,65033.0
2016-03-29 14:10:00,61.2,61.29,61.13,61.25,87230.0,61.2,61.29,61.13,61.25,87230.0
2016-03-29 14:20:00,61.25,61.29,61.15,61.18,44659.0,61.25,61.29,61.15,61.18,44659.0
2016-03-29 14:30:00,61.19,61.32,61.13,61.29,78096.0,61.19,61.32,61.13,61.29,78096.0
2016-03-29 14:40:00,61.29,61.56,61.28,61.51,87943.0,61.29,61.56,61.28,61.51,87943.0
2016-03-29 14:50:00,61.51,61.51,61.32,61.37,39953.0,61.51,61.51,61.32,61.37,39953.0
2016-03-29 15:00:00,61.36,61.55,61.33,61.54,61074.0,61.36,61.55,61.33,61.54,61074.0
2016-03-29 15:10:00,61.55,61.61,61.42,61.42,115276.0,61.55,61.61,61.42,61.42,115276.0
2016-03-29 15:20:00,61.42,61.44,61.26,61.27,106317.0,61.42,61.44,61.26,61.27,106317.0
2016-03-29 15:30:00,61.27,61.31,61.06,61.27,154056.0,61.27,61.31,61.06,61.27,154056.0
2016-03-29 15:40:00,61.28,61.51,61.12,61.13,299318.0,61.28,61.51,61.12,61.13,299318.0
2016-03-29 15:50:00,61.12,61.31,61.07,61.27,491079.0,61.12,61.31,61.07,61.27,491079.0
2016-03-30 09:30:00,65.47,67.49,65.3,67.15,1281650.0,65.47,67.49,65.3,67.15,1281650.0
2016-03-30 09:40:00,67.15,67.79,66.95,67.11,900959.0,67.15,67.79,66.95,67.11,900959.0
2016-03-30 09:50:00,67.05,67.6,66.85,67.02,594867.0,67.05,67.6,66.85,67.02,594867.0
2016-03-30 10:00:00,67.01,67.41,66.86,67.25,414492.0,67.01,67.41,66.86,67.25,414492.0
2016-03-30 10:10:00,67.27,67.63,65.85,65.87,712121.0,67.27,67.63,65.85,65.87,712121.0
2016-03-30 10:20:00,65.88,66.28,65.71,65.83,465453.0,65.88,66.28,65.71,65.83,465453.0
2016-03-30 10:30:00,65.83,66.4,65.69,66.0,312267.0,65.83,66.4,65.69,66.0,312267.0
2016-03-30 10:40:00,66.0,66.34,65.95,66.15,226142.0,66.0,66.34,65.95,66.15,226142.0
2016-03-30 10:50:00,66.12,66.85,66.04,66.37,380293.0,66.12,66.85,66.04,66.37,380293.0
2016-03-30 11:00:00,66.37,67.1,66.37,67.1,330149.0,66.37,67.1,66.37,67.1,330149.0
2016-03-30 11:10:00,67.07,67.25,66.9,67.05,163476.0,67.07,67.25,66.9,67.05,163476.0
2016-03-30 11:20:00,67.04,67.13,66.64,66.96,167426.0,67.04,67.13,66.64,66.96,167426.0
2016-03-30 11:30:00,66.98,67.1,66.66,66.66,115015.0,66.98,67.1,66.66,66.66,115015.0
2016-03-30 11:40:00,66.69,67.33,66.69,67.21,141930.0,66.69,67.33,66.69,67.21,141930.0
2016-03-30 11:50:00,67.18,67.4,66.96,67.32,125604.0,67.18,67.4,66.96,67.32,125604.0
2016-03-30 12:00:00,67.32,67.32,67.01,67.1,134831.0,67.32,67.32,67.01,67.1,134831.0
2016-03-30 12:10:00,67.11,67.29,67.1,67.12,94375.0,67.11,67.29,67.1,67.12,94375.0
2016-03-30 12:20:00,67.12,67.14,66.41,67.07,212664.0,67.12,67.14,66.41,67.07,212664.0
2016-03-30 12:30:00,67.05,67.26,66.95,67.05,78066.0,67.05,67.26,66.95,67.05,78066.0
2016-03-30 12:40:00,67.04,67.43,67.04,67.42,103697.0,67.04,67.43,67.04,67.42,103697.0
2016-03-30 12:50:00,67.42,68.0,67.41,67.45,235931.0,67.42,68.0,67.41,67.45,235931.0
2016-03-30 13:00:00,67.45,67.7,67.3,67.32,94631.0,67.45,67.7,67.3,67.32,94631.0
2016-03-30 13:10:00,67.32,67.69,67.31,67.67,80840.0,67.32,67.69,67.31,67.67,80840.0
2016-03-30 13:20:00,67.7,67.95,66.87,67.47,310251.0,67.7,67.95,66.87,67.47,310251.0
2016-03-30 13:30:00,67.43,67.43,67.05,67.25,92228.0,67.43,67.43,67.05,67.25,92228.0
2016-03-30 13:40:00,67.25,67.49,67.09,67.12,77829.0,67.25,67.49,67.09,67.12,77829.0
2016-03-30 13:50:00,67.16,67.45,67.12,67.2,48823.0,67.16,67.45,67.12,67.2,48823.0
2016-03-30 14:00:00,67.17,67.93,67.14,67.9,112964.0,67.17,67.93,67.14,67.9,112964.0
2016-03-30 14:10:00,67.93,67.93,67.6,67.72,90085.0,67.93,67.93,67.6,67.72,90085.0
2016-03-30 14:20:00,67.79,67.97,67.66,67.82,71206.0,67.79,67.97,67.66,67.82,71206.0
2016-03-30 14:30:00,67.82,68.37,67.76,68.13,190191.0,67.82,68.37,67.76,68.13,190191.0
2016-03-30 14:40:00,68.13,68.45,68.11,68.15,113722.0,68.13,68.45,68.11,68.15,113722.0
2016-03-30 14:50:00,68.14,68.24,67.85,68.03,142450.0,68.14,68.24,67.85,68.03,142450.0
2016-03-30 15:00:00,68.03,68.29,67.95,68.11,86117.0,68.03,68.29,67.95,68.11,86117.0
2016-03-30 15:10:00,68.09,68.39,68.0,68.0,127589.0,68.09,68.39,68.0,68.0,127589.0
2016-03-30 15:20:00,68.05,68.25,68.0,68.21,108215.0,68.05,68.25,68.0,68.21,108215.0
2016-03-30 15:30:00,68.21,68.25,67.88,67.9,135451.0,68.21,68.25,67.88,67.9,135451.0
2016-03-30 15:40:00,67.89,68.0,67.72,67.93,197975.0,67.89,68.0,67.72,67.93,197975.0
2016-03-30 15:50:00,67.93,68.01,67.67,67.8,329942.0,67.93,68.01,67.67,67.8,329942.0
2016-03-31 09:30:00,68.19,68.5,67.61,67.91,217427.0,68.19,68.5,67.61,67.91,217427.0
2016-03-31 09:40:00,67.82,68.23,66.84,67.37,325580.0,67.82,68.23,66.84,67.37,325580.0
2016-03-31 09:50:00,67.38,67.43,66.35,66.67,334865.0,67.38,67.43,66.35,66.67,334865.0
2016-03-31 10:00:00,66.69,67.48,66.39,67.3,342686.0,66.69,67.48,66.39,67.3,342686.0
2016-03-31 10:10:00,67.26,67.8,67.24,67.54,128302.0,67.26,67.8,67.24,67.54,128302.0
2016-03-31 10:20:00,67.56,67.67,67.3,67.44,66418.0,67.56,67.67,67.3,67.44,66418.0
2016-03-31 10:30:00,67.45,67.47,67.24,67.27,96801.0,67.45,67.47,67.24,67.27,96801.0
2016-03-31 10:40:00,67.32,67.36,67.08,67.14,46346.0,67.32,67.36,67.08,67.14,46346.0
2016-03-31 10:50:00,67.14,67.2,67.07,67.09,45993.0,67.14,67.2,67.07,67.09,45993.0
2016-03-31 11:00:00,67.11,67.2,67.06,67.11,66613.0,67.11,67.2,67.06,67.11,66613.0
2016-03-31 11:10:00,67.12,67.2,67.09,67.11,73271.0,67.12,67.2,67.09,67.11,73271.0
2016-03-31 11:20:00,67.12,67.12,66.75,67.01,98185.0,67.12,67.12,66.75,67.01,98185.0
2016-03-31 11:30:00,66.97,67.12,66.76,66.97,54223.0,66.97,67.12,66.76,66.97,54223.0
2016-03-31 11:40:00,66.96,67.2,66.96,67.1,51355.0,66.96,67.2,66.96,67.1,51355.0
2016-03-31 11:50:00,67.11,67.57,67.08,67.53,72936.0,67.11,67.57,67.08,67.53,72936.0
2016-03-31 12:00:00,67.54,67.87,67.52,67.72,65800.0,67.54,67.87,67.52,67.72,65800.0
2016-03-31 12:10:00,67.72,68.06,67.7,68.01,71149.0,67.72,68.06,67.7,68.01,71149.0
2016-03-31 12:20:00,68.02,68.25,67.97,68.07,65325.0,68.02,68.25,67.97,68.07,65325.0
2016-03-31 12:30:00,68.07,68.12,67.86,67.95,37834.0,68.07,68.12,67.86,67.95,37834.0
2016-03-31 12:40:00,67.95,67.97,67.81,67.88,43812.0,67.95,67.97,67.81,67.88,43812.0
2016-03-31 12:50:00,67.88,68.09,67.85,67.92,41651.0,67.88,68.09,67.85,67.92,41651.0
2016-03-31 13:00:00,67.93,67.94,67.71,67.72,33385.0,67.93,67.94,67.71,67.72,33385.0
2016-03-31 13:10:00,67.72,67.83,67.69,67.71,33050.0,67.72,67.83,67.69,67.71,33050.0
2016-03-31 13:20:00,67.73,67.8,67.65,67.72,24945.0,67.73,67.8,67.65,67.72,24945.0
2016-03-31 13:30:00,67.69,67.71,67.38,67.42,32962.0,67.69,67.71,67.38,67.42,32962.0
2016-03-31 13:40:00,67.42,67.55,67.31,67.48,43267.0,67.42,67.55,67.31,67.48,43267.0
2016-03-31 13:50:00,67.51,67.55,67.06,67.09,53917.0,67.51,67.55,67.06,67.09,53917.0
2016-03-31 14:00:00,67.07,67.08,66.84,67.03,80870.0,67.07,67.08,66.84,67.03,80870.0
2016-03-31 14:10:00,67.02,67.52,67.0,67.33,51579.0,67.02,67.52,67.0,67.33,51579.0
2016-03-31 14:20:00,67.33,67.37,67.15,67.17,33763.0,67.33,67.37,67.15,67.17,33763.0
2016-03-31 14:30:00,67.18,67.28,67.15,67.22,38037.0,67.18,67.28,67.15,67.22,38037.0
2016-03-31 14:40:00,67.21,67.53,67.19,67.46,38486.0,67.21,67.53,67.19,67.46,38486.0
2016-03-31 14:50:00,67.45,67.76,67.45,67.7,48392.0,67.45,67.76,67.45,67.7,48392.0
2016-03-31 15:00:00,67.7,67.93,67.66,67.93,50195.0,67.7,67.93,67.66,67.93,50195.0
2016-03-31 15:10:00,67.92,68.0,67.81,67.98,71058.0,67.92,68.0,67.81,67.98,71058.0
2016-03-31 15:20:00,67.97,68.06,67.91,67.95,78531.0,67.97,68.06,67.91,67.95,78531.0
2016-03-31 15:30:00,67.95,67.99,67.78,67.87,87473.0,67.95,67.99,67.78,67.87,87473.0
2016-03-31 15:40:00,67.83,67.92,67.76,67.88,98238.0,67.83,67.92,67.76,67.88,98238.0
2016-03-31 15:50:00,67.87,67.88,67.65,67.71,252308.0,67.87,67.88,67.65,67.71,252308.0
2016-04-01 09:30:00,66.97,67.62,66.96,67.22,138915.0,66.97,67.62,66.96,67.22,138915.0
2016-04-01 09:40:00,67.16,67.65,67.01,67.42,91801.0,67.16,67.65,67.01,67.42,91801.0
2016-04-01 09:50:00,67.43,67.68,67.34,67.35,51217.0,67.43,67.68,67.34,67.35,51217.0
2016-04-01 10:00:00,67.35,67.81,67.21,67.75,54175.0,67.35,67.81,67.21,67.75,54175.0
2016-04-01 10:10:00,67.71,67.85,67.44,67.45,54260.0,67.71,67.85,67.44,67.45,54260.0
2016-04-01 10:20:00,67.46,67.59,67.29,67.44,91285.0,67.46,67.59,67.29,67.44,91285.0
2016-04-01 10:30:00,67.46,67.83,67.39,67.63,75879.0,67.46,67.83,67.39,67.63,75879.0
2016-04-01 10:40:00,67.69,67.74,67.42,67.49,58237.0,67.69,67.74,67.42,67.49,58237.0
2016-04-01 10:50:00,67.47,67.69,67.23,67.63,83344.0,67.47,67.69,67.23,67.63,83344.0
2016-04-01 11:00:00,67.65,67.87,67.62,67.86,65492.0,67.65,67.87,67.62,67.86,65492.0
2016-04-01 11:10:00,67.85,67.86,67.46,67.56,89402.0,67.85,67.86,67.46,67.56,89402.0
2016-04-01 11:20:00,67.59,67.81,67.5,67.74,39142.0,67.59,67.81,67.5,67.74,39142.0
2016-04-01 11:30:00,67.74,67.98,67.74,67.93,52710.0,67.74,67.98,67.74,67.93,52710.0
2016-04-01 11:40:00,67.93,68.2,67.92,68.12,101186.0,67.93,68.2,67.92,68.12,101186.0
2016-04-01 11:50:00,68.11,68.32,68.04,68.32,66853.0,68.11,68.32,68.04,68.32,66853.0
2016-04-01 12:00:00,68.33,68.34,67.98,67.98,72495.0,68.33,68.34,67.98,67.98,72495.0
2016-04-01 12:10:00,67.99,68.04,67.79,68.04,41800.0,67.99,68.04,67.79,68.04,41800.0
2016-04-01 12:20:00,68.08,68.11,67.93,68.11,45618.0,68.08,68.11,67.93,68.11,45618.0
2016-04-01 12:30:00,68.13,68.23,68.06,68.12,53377.0,68.13,68.23,68.06,68.12,53377.0
2016-04-01 12:40:00,68.14,68.3,68.12,68.19,40046.0,68.14,68.3,68.12,68.19,40046.0
2016-04-01 12:50:00,68.19,68.33,68.14,68.2,40871.0,68.19,68.33,68.14,68.2,40871.0
2016-04-01 13:00:00,68.21,68.26,68.17,68.25,30432.0,68.21,68.26,68.17,68.25,30432.0
2016-04-01 13:10:00,68.22,68.33,68.22,68.32,28900.0,68.22,68.33,68.22,68.32,28900.0
2016-04-01 13:20:00,68.32,68.49,68.31,68.49,50974.0,68.32,68.49,68.31,68.49,50974.0
2016-04-01 13:30:00,68.49,68.49,68.23,68.36,50884.0,68.49,68.49,68.23,68.36,50884.0
2016-04-01 13:40:00,68.36,68.57,68.36,68.48,115598.0,68.36,68.57,68.36,68.48,115598.0
2016-04-01 13:50:00,68.48,68.59,68.46,68.49,72184.0,68.48,68.59,68.46,68.49,72184.0
2016-04-01 14:00:00,68.5,68.6,68.48,68.57,50937.0,68.5,68.6,68.48,68.57,50937.0
2016-04-01 14:10:00,68.58,68.85,68.56,68.68,106528.0,68.58,68.85,68.56,68.68,106528.0
2016-04-01 14:20:00,68.67,68.69,68.61,68.66,58511.0,68.67,68.69,68.61,68.66,58511.0
2016-04-01 14:30:00,68.67,68.75,68.62,68.67,36670.0,68.67,68.75,68.62,68.67,36670.0
2016-04-01 14:40:00,68.68,68.86,68.64,68.77,46355.0,68.68,68.86,68.64,68.77,46355.0
2016-04-01 14:50:00,68.79,68.81,68.68,68.74,40997.0,68.79,68.81,68.68,68.74,40997.0
2016-04-01 15:00:00,68.75,68.77,68.65,68.72,43229.0,68.75,68.77,68.65,68.72,43229.0
2016-04-01 15:10:00,68.71,68.86,68.71,68.86,48226.0,68.71,68.86,68.71,68.86,48226.0
2016-04-01 15:20:00,68.85,68.87,68.68,68.71,43433.0,68.85,68.87,68.68,68.71,43433.0
2016-04-01 15:30:00,68.71,68.88,68.71,68.76,72819.0,68.71,68.88,68.71,68.76,72819.0
2016-04-01 15:40:00,68.77,68.89,68.73,68.86,92608.0,68.77,68.89,68.73,68.86,92608.0
2016-04-01 15:50:00,68.86,68.91,68.62,68.7,246391.0,68.86,68.91,68.62,68.7,246391.0
2016-04-04 09:30:00,68.95,69.07,68.73,69.07,105202.0,68.95,69.07,68.73,69.07,105202.0
2016-04-04 09:40:00,69.12,69.47,69.07,69.29,89827.0,69.12,69.47,69.07,69.29,89827.0
2016-04-04 09:50:00,69.26,69.39,69.0,69.33,77691.0,69.26,69.39,69.0,69.33,77691.0
2016-04-04 10:00:00,69.36,69.66,69.15,69.27,54354.0,69.36,69.66,69.15,69.27,54354.0
2016-04-04 10:10:00,69.27,69.63,69.27,69.53,71210.0,69.27,69.63,69.27,69.53,71210.0
2016-04-04 10:20:00,69.55,69.73,69.4,69.57,89882.0,69.55,69.73,69.4,69.57,89882.0
2016-04-04 10:30:00,69.58,69.59,69.19,69.21,93117.0,69.58,69.59,69.19,69.21,93117.0
2016-04-04 10:40:00,69.21,69.49,69.18,69.21,67811.0,69.21,69.49,69.18,69.21,67811.0
2016-04-04 10:50:00,69.18,69.19,68.82,68.84,73625.0,69.18,69.19,68.82,68.84,73625.0
2016-04-04 11:00:00,68.85,68.87,68.58,68.69,90401.0,68.85,68.87,68.58,68.69,90401.0
2016-04-04 11:10:00,68.66,68.71,68.12,68.22,110690.0,68.66,68.71,68.12,68.22,110690.0
2016-04-04 11:20:00,68.24,68.44,68.13,68.35,62846.0,68.24,68.44,68.13,68.35,62846.0
2016-04-04 11:30:00,68.35,68.61,68.24,68.43,51201.0,68.35,68.61,68.24,68.43,51201.0
2016-04-04 11:40:00,68.43,68.46,68.27,68.34,37493.0,68.43,68.46,68.27,68.34,37493.0
2016-04-04 11:50:00,68.34,68.49,68.21,68.37,41920.0,68.34,68.49,68.21,68.37,41920.0
2016-04-04 12:00:00,68.39,68.62,68.35,68.51,32915.0,68.39,68.62,68.35,68.51,32915.0
2016-04-04 12:10:00,68.49,68.55,68.32,68.55,37594.0,68.49,68.55,68.32,68.55,37594.0
2016-04-04 12:20:00,68.52,68.68,68.51,68.58,38134.0,68.52,68.68,68.51,68.58,38134.0
2016-04-04 12:30:00,68.57,68.75,68.5,68.72,49719.0,68.57,68.75,68.5,68.72,49719.0
2016-04-04 12:40:00,68.71,68.81,68.55,68.56,43968.0,68.71,68.81,68.55,68.56,43968.0
2016-04-04 12:50:00,68.58,68.63,68.5,68.51,35745.0,68.58,68.63,68.5,68.51,35745.0
2016-04-04 13:00:00,68.48,68.54,68.31,68.33,35300.0,68.48,68.54,68.31,68.33,35300.0
2016-04-04 13:10:00,68.32,68.41,68.17,68.27,53836.0,68.32,68.41,68.17,68.27,53836.0
2016-04-04 13:20:00,68.26,68.38,68.24,68.3,41947.0,68.26,68.38,68.24,68.3,41947.0
2016-04-04 13:30:00,68.32,68.4,68.09,68.17,59461.0,68.32,68.4,68.09,68.17,59461.0
2016-04-04 13:40:00,68.19,68.29,68.15,68.26,21353.0,68.19,68.29,68.15,68.26,21353.0
2016-04-04 13:50:00,68.27,68.29,68.07,68.13,31819.0,68.27,68.29,68.07,68.13,31819.0
2016-04-04 14:00:00,68.11,68.13,67.98,67.98,35491.0,68.11,68.13,67.98,67.98,35491.0
2016-04-04 14:10:00,67.98,68.0,67.81,67.88,45225.0,67.98,68.0,67.81,67.88,45225.0
2016-04-04 14:20:00,67.86,67.87,67.62,67.69,56507.0,67.86,67.87,67.62,67.69,56507.0
2016-04-04 14:30:00,67.71,67.74,67.57,67.6,47765.0,67.71,67.74,67.57,67.6,47765.0
2016-04-04 14:40:00,67.61,67.67,67.48,67.49,50806.0,67.61,67.67,67.48,67.49,50806.0
2016-04-04 14:50:00,67.49,67.54,67.45,67.48,51766.0,67.49,67.54,67.45,67.48,51766.0
2016-04-04 15:00:00,67.49,67.73,67.48,67.54,51419.0,67.49,67.73,67.48,67.54,51419.0
2016-04-04 15:10:00,67.54,67.69,67.52,67.59,45929.0,67.54,67.69,67.52,67.59,45929.0
2016-04-04 15:20:00,67.57,67.57,67.46,67.55,64379.0,67.57,67.57,67.46,67.55,64379.0
2016-04-04 15:30:00,67.54,67.63,67.44,67.49,74921.0,67.54,67.63,67.44,67.49,74921.0
2016-04-04 15:40:00,67.5,67.62,67.49,67.59,91736.0,67.5,67.62,67.49,67.59,91736.0
2016-04-04 15:50:00,67.59,67.63,67.51,67.6,172146.0,67.59,67.63,67.51,67.6,172146.0
2016-04-05 09:30:00,67.16,67.53,66.43,66.62,88188.0,67.16,67.53,66.43,66.62,88188.0
2016-04-05 09:40:00,66.65,66.69,66.21,66.45,146017.0,66.65,66.69,66.21,66.45,146017.0
2016-04-05 09:50:00,66.43,66.81,66.38,66.58,75134.0,66.43,66.81,66.38,66.58,75134.0
2016-04-05 10:00:00,66.6,67.09,66.6,66.91,45575.0,66.6,67.09,66.6,66.91,45575.0
2016-04-05 10:10:00,66.9,67.01,66.62,66.9,18670.0,66.9,67.01,66.62,66.9,18670.0
2016-04-05 10:20:00,66.93,67.03,66.72,66.91,27427.0,66.93,67.03,66.72,66.91,27427.0
2016-04-05 10:30:00,66.93,67.2,66.84,66.99,34075.0,66.93,67.2,66.84,66.99,34075.0
2016-04-05 10:40:00,67.03,67.26,66.96,67.09,36302.0,67.03,67.26,66.96,67.09,36302.0
2016-04-05 10:50:00,67.09,67.38,67.06,67.36,25180.0,67.09,67.38,67.06,67.36,25180.0
2016-04-05 11:00:00,67.38,67.42,67.19,67.3,16811.0,67.38,67.42,67.19,67.3,16811.0
2016-04-05 11:10:00,67.28,67.29,67.09,67.26,34866.0,67.28,67.29,67.09,67.26,34866.0
2016-04-05 11:20:00,67.29,67.46,67.11,67.27,30475.0,67.29,67.46,67.11,67.27,30475.0
2016-04-05 11:30:00,67.29,67.34,66.93,66.93,31915.0,67.29,67.34,66.93,66.93,31915.0
2016-04-05 11:40:00,66.95,66.97,66.78,66.9,26831.0,66.95,66.97,66.78,66.9,26831.0
2016-04-05 11:50:00,66.91,66.91,66.66,66.67,25000.0,66.91,66.91,66.66,66.67,25000.0
2016-04-05 12:00:00,66.66,66.81,66.66,66.81,24440.0,66.66,66.81,66.66,66.81,24440.0
2016-04-05 12:10:00,66.81,66.87,66.53,66.67,20989.0,66.81,66.87,66.53,66.67,20989.0
2016-04-05 12:20:00,66.65,66.86,66.59,66.81,19227.0,66.65,66.86,66.59,66.81,19227.0
2016-04-05 12:30:00,66.8,66.8,66.65,66.77,12681.0,66.8,66.8,66.65,66.77,12681.0
2016-04-05 12:40:00,66.77,66.77,66.61,66.75,21409.0,66.77,66.77,66.61,66.75,21409.0
2016-04-05 12:50:00,66.71,66.79,66.6,66.65,22833.0,66.71,66.79,66.6,66.65,22833.0
2016-04-05 13:00:00,66.65,66.71,66.54,66.54,30449.0,66.65,66.71,66.54,66.54,30449.0
2016-04-05 13:10:00,66.53,66.6,66.43,66.45,45525.0,66.53,66.6,66.43,66.45,45525.0
2016-04-05 13:20:00,66.44,66.6,66.43,66.58,33388.0,66.44,66.6,66.43,66.58,33388.0
2016-04-05 13:30:00,66.58,66.63,66.46,66.53,30898.0,66.58,66.63,66.46,66.53,30898.0
2016-04-05 13:40:00,66.54,66.8,66.47,66.78,36354.0,66.54,66.8,66.47,66.78,36354.0
2016-04-05 13:50:00,66.79,66.94,66.77,66.8,26450.0,66.79,66.94,66.77,66.8,26450.0
2016-04-05 14:00:00,66.8,66.9,66.75,66.89,28322.0,66.8,66.9,66.75,66.89,28322.0
2016-04-05 14:10:00,66.89,66.89,66.64,66.81,26501.0,66.89,66.89,66.64,66.81,26501.0
2016-04-05 14:20:00,66.82,66.98,66.79,66.96,18715.0,66.82,66.98,66.79,66.96,18715.0
2016-04-05 14:30:00,66.95,67.04,66.87,66.99,16857.0,66.95,67.04,66.87,66.99,16857.0
2016-04-05 14:40:00,66.98,67.08,66.92,67.02,15945.0,66.98,67.08,66.92,67.02,15945.0
2016-04-05 14:50:00,67.02,67.16,66.96,66.99,23988.0,67.02,67.16,66.96,66.99,23988.0
2016-04-05 15:00:00,67.0,67.08,66.89,66.9,28229.0,67.0,67.08,66.89,66.9,28229.0
2016-04-05 15:10:00,66.9,67.05,66.9,66.99,23059.0,66.9,67.05,66.9,66.99,23059.0
2016-04-05 15:20:00,66.99,67.05,66.9,67.03,23885.0,66.99,67.05,66.9,67.03,23885.0
2016-04-05 15:30:00,67.02,67.02,66.75,66.79,54055.0,67.02,67.02,66.75,66.79,54055.0
2016-04-05 15:40:00,66.79,66.8,66.63,66.74,50586.0,66.79,66.8,66.63,66.74,50586.0
2016-04-05 15:50:00,66.75,66.8,66.61,66.72,106163.0,66.75,66.8,66.61,66.72,106163.0
2016-04-06 09:30:00,66.89,66.89,66.01,66.14,48804.0,66.89,66.89,66.01,66.14,48804.0
2016-04-06 09:40:00,66.22,66.22,65.41,65.45,74670.0,66.22,66.22,65.41,65.45,74670.0
2016-04-06 09:50:00,65.47,66.14,65.43,65.91,90772.0,65.47,66.14,65.43,65.91,90772.0
2016-04-06 10:00:00,65.91,66.08,65.65,66.08,88552.0,65.91,66.08,65.65,66.08,88552.0
2016-04-06 10:10:00,66.08,66.13,65.83,66.0,67644.0,66.08,66.13,65.83,66.0,67644.0
2016-04-06 10:20:00,66.0,66.35,65.98,66.27,50653.0,66.0,66.35,65.98,66.27,50653.0
2016-04-06 10:30:00,66.3,66.37,66.07,66.22,24342.0,66.3,66.37,66.07,66.22,24342.0
2016-04-06 10:40:00,66.22,66.42,66.22,66.4,69549.0,66.22,66.42,66.22,66.4,69549.0
2016-04-06 10:50:00,66.4,66.4,66.16,66.32,41948.0,66.4,66.4,66.16,66.32,41948.0
2016-04-06 11:00:00,66.28,66.36,66.13,66.15,49269.0,66.28,66.36,66.13,66.15,49269.0
2016-04-06 11:10:00,66.14,66.19,65.94,66.07,33736.0,66.14,66.19,65.94,66.07,33736.0
2016-04-06 11:20:00,66.07,66.07,65.85,65.96,26668.0,66.07,66.07,65.85,65.96,26668.0
2016-04-06 11:30:00,65.97,66.07,65.91,66.03,39061.0,65.97,66.07,65.91,66.03,39061.0
2016-04-06 11:40:00,66.05,66.1,65.99,66.09,33096.0,66.05,66.1,65.99,66.09,33096.0
2016-04-06 11:50:00,66.06,66.17,66.03,66.04,25775.0,66.06,66.17,66.03,66.04,25775.0
2016-04-06 12:00:00,66.04,66.04,65.9,65.92,31347.0,66.04,66.04,65.9,65.92,31347.0
2016-04-06 12:10:00,65.92,66.02,65.89,65.92,29842.0,65.92,66.02,65.89,65.92,29842.0
2016-04-06 12:20:00,65.93,66.07,65.92,66.07,24938.0,65.93,66.07,65.92,66.07,24938.0
2016-04-06 12:30:00,66.07,66.07,66.03,66.04,39182.0,66.07,66.07,66.03,66.04,39182.0
2016-04-06 12:40:00,66.03,66.07,66.01,66.03,28410.0,66.03,66.07,66.01,66.03,28410.0
2016-04-06 12:50:00,66.02,66.04,65.9,65.94,38801.0,66.02,66.04,65.9,65.94,38801.0
2016-04-06 13:00:00,65.95,66.02,65.95,66.0,26907.0,65.95,66.02,65.95,66.0,26907.0
2016-04-06 13:10:00,66.0,66.02,65.7,65.7,45900.0,66.0,66.02,65.7,65.7,45900.0
2016-04-06 13:20:00,65.71,65.77,65.66,65.68,37578.0,65.71,65.77,65.66,65.68,37578.0
2016-04-06 13:30:00,65.65,65.71,65.59,65.69,46142.0,65.65,65.71,65.59,65.69,46142.0
2016-04-06 13:40:00,65.67,65.79,65.67,65.7,44012.0,65.67,65.79,65.67,65.7,44012.0
2016-04-06 13:50:00,65.7,65.75,65.51,65.51,42603.0,65.7,65.75,65.51,65.51,42603.0
2016-04-06 14:00:00,65.53,65.54,65.27,65.39,114091.0,65.53,65.54,65.27,65.39,114091.0
2016-04-06 14:10:00,65.4,65.41,65.2,65.3,93367.0,65.4,65.41,65.2,65.3,93367.0
2016-04-06 14:20:00,65.3,65.33,65.13,65.29,103460.0,65.3,65.33,65.13,65.29,103460.0
2016-04-06 14:30:00,65.29,65.32,65.23,65.32,88243.0,65.29,65.32,65.23,65.32,88243.0
2016-04-06 14:40:00,65.31,65.57,65.23,65.53,67567.0,65.31,65.57,65.23,65.53,67567.0
2016-04-06 14:50:00,65.55,65.85,65.53,65.74,54864.0,65.55,65.85,65.53,65.74,54864.0
2016-04-06 15:00:00,65.74,65.87,65.71,65.84,62370.0,65.74,65.87,65.71,65.84,62370.0
2016-04-06 15:10:00,65.85,65.85,65.57,65.74,61222.0,65.85,65.85,65.57,65.74,61222.0
2016-04-06 15:20:00,65.75,65.77,65.57,65.65,58358.0,65.75,65.77,65.57,65.65,58358.0
2016-04-06 15:30:00,65.66,65.75,65.66,65.67,73591.0,65.66,65.75,65.66,65.67,73591.0
2016-04-06 15:40:00,65.66,65.68,65.56,65.67,113376.0,65.66,65.68,65.56,65.67,113376.0
2016-04-06 15:50:00,65.68,65.77,65.62,65.74,198401.0,65.68,65.77,65.62,65.74,198401.0
2016-04-07 09:30:00,65.45,66.37,65.4,66.29,66721.0,65.45,66.37,65.4,66.29,66721.0
2016-04-07 09:40:00,66.29,66.36,65.93,66.0,46828.0,66.29,66.36,65.93,66.0,46828.0
2016-04-07 09:50:00,66.0,66.27,65.99,66.16,16163.0,66.0,66.27,65.99,66.16,16163.0
2016-04-07 10:00:00,66.25,66.4,66.1,66.36,30147.0,66.25,66.4,66.1,66.36,30147.0
2016-04-07 10:10:00,66.35,66.35,66.08,66.15,55970.0,66.35,66.35,66.08,66.15,55970.0
2016-04-07 10:20:00,66.13,66.2,65.87,65.88,53004.0,66.13,66.2,65.87,65.88,53004.0
2016-04-07 10:30:00,65.89,65.91,65.62,65.86,51189.0,65.89,65.91,65.62,65.86,51189.0
2016-04-07 10:40:00,65.8,65.81,65.58,65.58,33032.0,65.8,65.81,65.58,65.58,33032.0
2016-04-07 10:50:00,65.56,65.62,65.4,65.43,43483.0,65.56,65.62,65.4,65.43,43483.0
2016-04-07 11:00:00,65.42,65.46,64.92,64.98,99938.0,65.42,65.46,64.92,64.98,99938.0
2016-04-07 11:10:00,64.95,65.04,64.81,64.95,60172.0,64.95,65.04,64.81,64.95,60172.0
2016-04-07 11:20:00,64.95,64.99,64.73,64.94,40930.0,64.95,64.99,64.73,64.94,40930.0
2016-04-07 11:30:00,64.94,65.01,64.85,64.91,42551.0,64.94,65.01,64.85,64.91,42551.0
2016-04-07 11:40:00,64.9,65.11,64.73,65.11,31625.0,64.9,65.11,64.73,65.11,31625.0
2016-04-07 11:50:00,65.11,65.16,64.81,64.83,51767.0,65.11,65.16,64.81,64.83,51767.0
2016-04-07 12:00:00,64.82,64.9,64.73,64.81,36954.0,64.82,64.9,64.73,64.81,36954.0
2016-04-07 12:10:00,64.8,64.92,64.73,64.75,25031.0,64.8,64.92,64.73,64.75,25031.0
2016-04-07 12:20:00,64.75,64.75,64.59,64.65,29801.0,64.75,64.75,64.59,64.65,29801.0
2016-04-07 12:30:00,64.65,64.92,64.65,64.9,33559.0,64.65,64.92,64.65,64.9,33559.0
2016-04-07 12:40:00,64.9,65.01,64.84,65.01,42581.0,64.9,65.01,64.84,65.01,42581.0
2016-04-07 12:50:00,64.99,65.28,64.98,65.28,42170.0,64.99,65.28,64.98,65.28,42170.0
2016-04-07 13:00:00,65.28,65.4,65.24,65.33,24966.0,65.28,65.4,65.24,65.33,24966.0
2016-04-07 13:10:00,65.32,65.63,65.27,65.6,27702.0,65.32,65.63,65.27,65.6,27702.0
2016-04-07 13:20:00,65.6,65.63,65.35,65.44,23651.0,65.6,65.63,65.35,65.44,23651.0
2016-04-07 13:30:00,65.44,65.59,65.42,65.48,15149.0,65.44,65.59,65.42,65.48,15149.0
2016-04-07 13:40:00,65.47,65.53,65.31,65.31,19786.0,65.47,65.53,65.31,65.31,19786.0
2016-04-07 13:50:00,65.3,65.3,65.07,65.1,13841.0,65.3,65.3,65.07,65.1,13841.0
2016-04-07 14:00:00,65.08,65.14,64.86,64.86,39272.0,65.08,65.14,64.86,64.86,39272.0
2016-04-07 14:10:00,64.86,64.88,64.63,64.65,52309.0,64.86,64.88,64.63,64.65,52309.0
2016-04-07 14:20:00,64.69,64.85,64.67,64.84,20069.0,64.69,64.85,64.67,64.84,20069.0
2016-04-07 14:30:00,64.84,65.03,64.82,65.0,30790.0,64.84,65.03,64.82,65.0,30790.0
2016-04-07 14:40:00,64.98,64.99,64.85,64.89,45430.0,64.98,64.99,64.85,64.89,45430.0
2016-04-07 14:50:00,64.87,64.89,64.71,64.72,31865.0,64.87,64.89,64.71,64.72,31865.0
2016-04-07 15:00:00,64.73,65.03,64.72,65.02,34238.0,64.73,65.03,64.72,65.02,34238.0
2016-04-07 15:10:00,65.0,65.09,64.98,64.98,51919.0,65.0,65.09,64.98,64.98,51919.0
2016-04-07 15:20:00,64.98,65.01,64.9,64.9,29023.0,64.98,65.01,64.9,64.9,29023.0
2016-04-07 15:30:00,64.9,64.93,64.82,64.86,34073.0,64.9,64.93,64.82,64.86,34073.0
2016-04-07 15:40:00,64.86,65.1,64.82,65.1,77358.0,64.86,65.1,64.82,65.1,77358.0
2016-04-07 15:50:00,65.07,65.1,64.92,64.98,135984.0,65.07,65.1,64.92,64.98,135984.0
2016-04-08 09:30:00,65.28,65.41,64.01,64.27,110348.0,65.28,65.41,64.01,64.27,110348.0
2016-04-08 09:40:00,64.23,64.24,63.06,63.18,93684.0,64.23,64.24,63.06,63.18,93684.0
2016-04-08 09:50:00,63.18,63.5,62.68,63.33,168016.0,63.18,63.5,62.68,63.33,168016.0
2016-04-08 10:00:00,63.3,63.8,63.22,63.55,125396.0,63.3,63.8,63.22,63.55,125396.0
2016-04-08 10:10:00,63.57,64.04,63.45,63.88,125193.0,63.57,64.04,63.45,63.88,125193.0
2016-04-08 10:20:00,63.93,63.95,63.53,63.63,39937.0,63.93,63.95,63.53,63.63,39937.0
2016-04-08 10:30:00,63.64,63.88,63.39,63.83,80820.0,63.64,63.88,63.39,63.83,80820.0
2016-04-08 10:40:00,63.78,64.12,63.69,64.0,27217.0,63.78,64.12,63.69,64.0,27217.0
2016-04-08 10:50:00,64.04,64.06,63.46,63.47,50825.0,64.04,64.06,63.46,63.47,50825.0
2016-04-08 11:00:00,63.44,64.0,63.37,63.95,46166.0,63.44,64.0,63.37,63.95,46166.0
2016-04-08 11:10:00,63.94,63.94,63.62,63.91,28900.0,63.94,63.94,63.62,63.91,28900.0
2016-04-08 11:20:00,63.92,64.03,63.81,64.01,34305.0,63.92,64.03,63.81,64.01,34305.0
2016-04-08 11:30:00,63.98,64.15,63.84,64.01,66322.0,63.98,64.15,63.84,64.01,66322.0
2016-04-08 11:40:00,63.99,64.02,63.86,64.01,60556.0,63.99,64.02,63.86,64.01,60556.0
2016-04-08 11:50:00,63.99,64.42,63.97,64.35,63422.0,63.99,64.42,63.97,64.35,63422.0
2016-04-08 12:00:00,64.32,64.34,63.99,64.2,19390.0,64.32,64.34,63.99,64.2,19390.0
2016-04-08 12:10:00,64.18,64.18,63.73,63.77,37942.0,64.18,64.18,63.73,63.77,37942.0
2016-04-08 12:20:00,63.75,63.75,63.53,63.57,26246.0,63.75,63.75,63.53,63.57,26246.0
2016-04-08 12:30:00,63.57,63.95,63.55,63.95,22965.0,63.57,63.95,63.55,63.95,22965.0
2016-04-08 12:40:00,63.95,63.95,63.71,63.88,34857.0,63.95,63.95,63.71,63.88,34857.0
2016-04-08 12:50:00,63.9,64.01,63.87,64.01,26270.0,63.9,64.01,63.87,64.01,26270.0
2016-04-08 13:00:00,64.01,64.03,63.84,63.84,23171.0,64.01,64.03,63.84,63.84,23171.0
2016-04-08 13:10:00,63.84,63.93,63.81,63.89,23404.0,63.84,63.93,63.81,63.89,23404.0
2016-04-08 13:20:00,63.89,64.16,63.87,64.13,34337.0,63.89,64.16,63.87,64.13,34337.0
2016-04-08 13:30:00,64.12,64.2,64.03,64.04,21991.0,64.12,64.2,64.03,64.04,21991.0
2016-04-08 13:40:00,64.03,64.1,64.03,64.07,15607.0,64.03,64.1,64.03,64.07,15607.0
2016-04-08 13:50:00,64.06,64.25,64.06,64.25,24591.0,64.06,64.25,64.06,64.25,24591.0
2016-04-08 14:00:00,64.26,64.4,64.19,64.4,25500.0,64.26,64.4,64.19,64.4,25500.0
2016-04-08 14:10:00,64.4,64.47,64.33,64.33,25377.0,64.4,64.47,64.33,64.33,25377.0
2016-04-08 14:20:00,64.32,64.36,64.09,64.24,27573.0,64.32,64.36,64.09,64.24,27573.0
2016-04-08 14:30:00,64.23,64.24,64.13,64.17,16945.0,64.23,64.24,64.13,64.17,16945.0
2016-04-08 14:40:00,64.15,64.21,64.09,64.19,19461.0,64.15,64.21,64.09,64.19,19461.0
2016-04-08 14:50:00,64.18,64.2,64.08,64.18,29098.0,64.18,64.2,64.08,64.18,29098.0
2016-04-08 15:00:00,64.15,64.19,63.9,63.92,27709.0,64.15,64.19,63.9,63.92,27709.0
2016-04-08 15:10:00,63.92,64.03,63.85,63.88,27772.0,63.92,64.03,63.85,63.88,27772.0
2016-04-08 15:20:00,63.91,63.98,63.81,63.85,39660.0,63.91,63.98,63.81,63.85,39660.0
2016-04-08 15:30:00,63.83,63.94,63.73,63.8,48861.0,63.83,63.94,63.73,63.8,48861.0
2016-04-08 15:40:00,63.8,63.8,63.6,63.63,87919.0,63.8,63.8,63.6,63.63,87919.0
2016-04-08 15:50:00,63.64,63.78,63.63,63.75,100064.0,63.64,63.78,63.63,63.75,100064.0
2016-04-11 09:30:00,63.85,64.31,63.2,63.35,59242.0,63.85,64.31,63.2,63.35,59242.0
2016-04-11 09:40:00,63.3,63.4,62.86,63.26,59272.0,63.3,63.4,62.86,63.26,59272.0
2016-04-11 09:50:00,63.21,63.28,62.81,62.93,36267.0,63.21,63.28,62.81,62.93,36267.0
2016-04-11 10:00:00,62.94,63.41,62.87,63.3,49852.0,62.94,63.41,62.87,63.3,49852.0
2016-04-11 10:10:00,63.32,63.36,62.91,62.92,33302.0,63.32,63.36,62.91,62.92,33302.0
2016-04-11 10:20:00,62.92,62.98,62.75,62.78,58829.0,62.92,62.98,62.75,62.78,58829.0
2016-04-11 10:30:00,62.78,62.86,62.7,62.74,76449.0,62.78,62.86,62.7,62.74,76449.0
2016-04-11 10:40:00,62.74,62.87,62.55,62.74,94264.0,62.74,62.87,62.55,62.74,94264.0
2016-04-11 10:50:00,62.73,62.73,62.1,62.12,110800.0,62.73,62.73,62.1,62.12,110800.0
2016-04-11 11:00:00,62.11,62.14,61.97,62.02,145957.0,62.11,62.14,61.97,62.02,145957.0
2016-04-11 11:10:00,62.02,62.02,61.75,61.86,99205.0,62.02,62.02,61.75,61.86,99205.0
2016-04-11 11:20:00,61.86,62.28,61.77,62.27,136570.0,61.86,62.28,61.77,62.27,136570.0
2016-04-11 11:30:00,62.28,62.34,61.97,62.02,86137.0,62.28,62.34,61.97,62.02,86137.0
2016-04-11 11:40:00,62.02,62.05,61.91,61.98,26603.0,62.02,62.05,61.91,61.98,26603.0
2016-04-11 11:50:00,61.98,62.0,61.79,61.91,39876.0,61.98,62.0,61.79,61.91,39876.0
2016-04-11 12:00:00,61.94,62.14,61.89,62.03,38399.0,61.94,62.14,61.89,62.03,38399.0
2016-04-11 12:10:00,62.03,62.3,62.0,62.15,66785.0,62.03,62.3,62.0,62.15,66785.0
2016-04-11 12:20:00,62.17,62.3,62.14,62.21,39226.0,62.17,62.3,62.14,62.21,39226.0
2016-04-11 12:30:00,62.18,62.27,62.06,62.07,30732.0,62.18,62.27,62.06,62.07,30732.0
2016-04-11 12:40:00,62.07,62.08,61.82,62.07,34488.0,62.07,62.08,61.82,62.07,34488.0
2016-04-11 12:50:00,62.08,62.14,61.98,62.03,21761.0,62.08,62.14,61.98,62.03,21761.0
2016-04-11 13:00:00,62.03,62.08,61.96,61.99,30991.0,62.03,62.08,61.96,61.99,30991.0
2016-04-11 13:10:00,61.98,62.06,61.9,61.9,25031.0,61.98,62.06,61.9,61.9,25031.0
2016-04-11 13:20:00,61.89,61.9,61.79,61.8,34207.0,61.89,61.9,61.79,61.8,34207.0
2016-04-11 13:30:00,61.79,61.8,61.7,61.72,51728.0,61.79,61.8,61.7,61.72,51728.0
2016-04-11 13:40:00,61.71,61.73,61.51,61.52,48070.0,61.71,61.73,61.51,61.52,48070.0
2016-04-11 13:50:00,61.53,61.56,61.34,61.42,116491.0,61.53,61.56,61.34,61.42,116491.0
2016-04-11 14:00:00,61.42,61.57,61.3,61.34,60768.0,61.42,61.57,61.3,61.34,60768.0
2016-04-11 14:10:00,61.34,61.37,61.24,61.32,69456.0,61.34,61.37,61.24,61.32,69456.0
2016-04-11 14:20:00,61.29,61.43,61.25,61.25,59312.0,61.29,61.43,61.25,61.25,59312.0
2016-04-11 14:30:00,61.25,61.28,61.04,61.17,127832.0,61.25,61.28,61.04,61.17,127832.0
2016-04-11 14:40:00,61.18,61.28,61.08,61.22,69064.0,61.18,61.28,61.08,61.22,69064.0
2016-04-11 14:50:00,61.23,61.4,61.12,61.38,88408.0,61.23,61.4,61.12,61.38,88408.0
2016-04-11 15:00:00,61.38,61.38,61.14,61.23,87105.0,61.38,61.38,61.14,61.23,87105.0
2016-04-11 15:10:00,61.23,61.29,61.19,61.27,91001.0,61.23,61.29,61.19,61.27,91001.0
2016-04-11 15:20:00,61.27,61.38,61.27,61.34,127615.0,61.27,61.38,61.27,61.34,127615.0
2016-04-11 15:30:00,61.35,61.39,61.15,61.22,159568.0,61.35,61.39,61.15,61.22,159568.0
2016-04-11 15:40:00,61.22,61.25,61.19,61.23,201954.0,61.22,61.25,61.19,61.23,201954.0
2016-04-11 15:50:00,61.24,61.3,61.15,61.23,303922.0,61.24,61.3,61.15,61.23,303922.0
2016-04-12 09:30:00,61.46,61.47,60.39,60.64,150312.0,61.46,61.47,60.39,60.64,150312.0
2016-04-12 09:40:00,60.71,61.43,60.64,61.32,102652.0,60.71,61.43,60.64,61.32,102652.0
2016-04-12 09:50:00,61.3,61.36,61.05,61.22,76526.0,61.3,61.36,61.05,61.22,76526.0
2016-04-12 10:00:00,61.18,61.29,60.89,60.92,145689.0,61.18,61.29,60.89,60.92,145689.0
2016-04-12 10:10:00,60.88,61.23,60.86,61.23,161291.0,60.88,61.23,60.86,61.23,161291.0
2016-04-12 10:20:00,61.22,61.61,61.12,61.34,63239.0,61.22,61.61,61.12,61.34,63239.0
2016-04-12 10:30:00,61.35,61.59,60.8,60.91,167781.0,61.35,61.59,60.8,60.91,167781.0
2016-04-12 10:40:00,60.9,61.43,60.89,61.42,53593.0,60.9,61.43,60.89,61.42,53593.0
2016-04-12 10:50:00,61.44,61.77,61.44,61.53,95508.0,61.44,61.77,61.44,61.53,95508.0
2016-04-12 11:00:00,61.54,61.6,61.37,61.58,54235.0,61.54,61.6,61.37,61.58,54235.0
2016-04-12 11:10:00,61.58,61.99,61.52,61.96,108115.0,61.58,61.99,61.52,61.96,108115.0
2016-04-12 11:20:00,61.94,62.01,61.62,61.67,107708.0,61.94,62.01,61.62,61.67,107708.0
2016-04-12 11:30:00,61.68,61.93,61.66,61.89,65638.0,61.68,61.93,61.66,61.89,65638.0
2016-04-12 11:40:00,61.88,61.95,61.79,61.88,34501.0,61.88,61.95,61.79,61.88,34501.0
2016-04-12 11:50:00,61.89,62.0,61.72,61.74,23589.0,61.89,62.0,61.72,61.74,23589.0
2016-04-12 12:00:00,61.76,61.96,61.76,61.86,17075.0,61.76,61.96,61.76,61.86,17075.0
2016-04-12 12:10:00,61.86,62.02,61.86,62.0,37564.0,61.86,62.02,61.86,62.0,37564.0
2016-04-12 12:20:00,62.0,62.0,61.87,61.99,22228.0,62.0,62.0,61.87,61.99,22228.0
2016-04-12 12:30:00,61.97,62.33,61.95,62.3,70036.0,61.97,62.33,61.95,62.3,70036.0
2016-04-12 12:40:00,62.32,62.42,62.3,62.31,31401.0,62.32,62.42,62.3,62.31,31401.0
2016-04-12 12:50:00,62.3,62.48,62.27,62.34,28376.0,62.3,62.48,62.27,62.34,28376.0
2016-04-12 13:00:00,62.34,62.36,62.0,62.09,34755.0,62.34,62.36,62.0,62.09,34755.0
2016-04-12 13:10:00,62.09,62.14,61.94,62.09,42928.0,62.09,62.14,61.94,62.09,42928.0
2016-04-12 13:20:00,62.08,62.14,61.99,61.99,30383.0,62.08,62.14,61.99,61.99,30383.0
2016-04-12 13:30:00,62.01,62.11,61.94,61.98,10764.0,62.01,62.11,61.94,61.98,10764.0
2016-04-12 13:40:00,61.99,61.99,61.62,61.64,90272.0,61.99,61.99,61.62,61.64,90272.0
2016-04-12 13:50:00,61.65,61.81,61.6,61.81,15449.0,61.65,61.81,61.6,61.81,15449.0
2016-04-12 14:00:00,61.82,61.98,61.8,61.98,24364.0,61.82,61.98,61.8,61.98,24364.0
2016-04-12 14:10:00,61.97,62.0,61.88,61.89,33781.0,61.97,62.0,61.88,61.89,33781.0
2016-04-12 14:20:00,61.87,61.88,61.72,61.85,13340.0,61.87,61.88,61.72,61.85,13340.0
2016-04-12 14:30:00,61.81,61.96,61.8,61.94,39993.0,61.81,61.96,61.8,61.94,39993.0
2016-04-12 14:40:00,61.93,62.0,61.89,61.94,22745.0,61.93,62.0,61.89,61.94,22745.0
2016-04-12 14:50:00,61.94,62.0,61.91,61.95,31593.0,61.94,62.0,61.91,61.95,31593.0
2016-04-12 15:00:00,61.93,62.01,61.93,62.0,57999.0,61.93,62.01,61.93,62.0,57999.0
2016-04-12 15:10:00,62.0,62.0,61.86,61.87,21125.0,62.0,62.0,61.86,61.87,21125.0
2016-04-12 15:20:00,61.88,62.0,61.86,61.94,55147.0,61.88,62.0,61.86,61.94,55147.0
2016-04-12 15:30:00,61.94,62.0,61.89,61.98,70185.0,61.94,62.0,61.89,61.98,70185.0
2016-04-12 15:40:00,61.97,61.99,61.88,61.88,53997.0,61.97,61.99,61.88,61.88,53997.0
2016-04-12 15:50:00,61.88,61.92,61.8,61.9,104744.0,61.88,61.92,61.8,61.9,104744.0
2016-04-13 09:30:00,61.96,62.25,61.83,61.84,66633.0,61.96,62.25,61.83,61.84,66633.0
2016-04-13 09:40:00,61.83,61.97,61.67,61.86,26450.0,61.83,61.97,61.67,61.86,26450.0
2016-04-13 09:50:00,61.86,62.23,61.86,62.08,37465.0,61.86,62.23,61.86,62.08,37465.0
2016-04-13 10:00:00,62.12,62.47,62.06,62.34,90416.0,62.12,62.47,62.06,62.34,90416.0
2016-04-13 10:10:00,62.33,62.47,62.21,62.44,59807.0,62.33,62.47,62.21,62.44,59807.0
2016-04-13 10:20:00,62.4,62.4,62.04,62.16,53374.0,62.4,62.4,62.04,62.16,53374.0
2016-04-13 10:30:00,62.14,62.18,62.0,62.07,92005.0,62.14,62.18,62.0,62.07,92005.0
2016-04-13 10:40:00,62.06,62.07,61.86,61.97,77160.0,62.06,62.07,61.86,61.97,77160.0
2016-04-13 10:50:00,61.95,62.04,61.79,61.86,67347.0,61.95,62.04,61.79,61.86,67347.0
2016-04-13 11:00:00,61.82,61.97,61.78,61.89,47253.0,61.82,61.97,61.78,61.89,47253.0
2016-04-13 11:10:00,61.9,62.16,61.86,62.13,20436.0,61.9,62.16,61.86,62.13,20436.0
2016-04-13 11:20:00,62.13,62.15,62.07,62.14,16321.0,62.13,62.15,62.07,62.14,16321.0
2016-04-13 11:30:00,62.14,62.29,62.13,62.26,19933.0,62.14,62.29,62.13,62.26,19933.0
2016-04-13 11:40:00,62.26,62.37,62.19,62.19,19819.0,62.26,62.37,62.19,62.19,19819.0
2016-04-13 11:50:00,62.21,62.38,62.16,62.38,11456.0,62.21,62.38,62.16,62.38,11456.0
2016-04-13 12:00:00,62.33,62.38,62.15,62.22,11810.0,62.33,62.38,62.15,62.22,11810.0
2016-04-13 12:10:00,62.23,62.23,61.97,62.12,19657.0,62.23,62.23,61.97,62.12,19657.0
2016-04-13 12:20:00,62.11,62.12,61.98,62.07,27815.0,62.11,62.12,61.98,62.07,27815.0
2016-04-13 12:30:00,62.1,62.2,62.08,62.1,15910.0,62.1,62.2,62.08,62.1,15910.0
2016-04-13 12:40:00,62.09,62.15,62.01,62.06,12140.0,62.09,62.15,62.01,62.06,12140.0
2016-04-13 12:50:00,62.07,62.1,61.94,62.01,22782.0,62.07,62.1,61.94,62.01,22782.0
2016-04-13 13:00:00,62.02,62.15,61.98,62.06,25618.0,62.02,62.15,61.98,62.06,25618.0
2016-04-13 13:10:00,62.06,62.06,61.96,62.04,35324.0,62.06,62.06,61.96,62.04,35324.0
2016-04-13 13:20:00,62.04,62.04,62.0,62.01,16772.0,62.04,62.04,62.0,62.01,16772.0
2016-04-13 13:30:00,62.03,62.1,62.0,62.1,15797.0,62.03,62.1,62.0,62.1,15797.0
2016-04-13 13:40:00,62.1,62.12,62.01,62.08,20105.0,62.1,62.12,62.01,62.08,20105.0
2016-04-13 13:50:00,62.09,62.1,62.01,62.08,25580.0,62.09,62.1,62.01,62.08,25580.0
2016-04-13 14:00:00,62.07,62.12,62.01,62.07,27053.0,62.07,62.12,62.01,62.07,27053.0
2016-04-13 14:10:00,62.04,62.33,62.03,62.32,51457.0,62.04,62.33,62.03,62.32,51457.0
2016-04-13 14:20:00,62.3,62.58,62.28,62.55,47699.0,62.3,62.58,62.28,62.55,47699.0
2016-04-13 14:30:00,62.58,62.75,62.55,62.73,41850.0,62.58,62.75,62.55,62.73,41850.0
2016-04-13 14:40:00,62.69,62.79,62.57,62.57,31687.0,62.69,62.79,62.57,62.57,31687.0
2016-04-13 14:50:00,62.58,62.96,62.57,62.96,57760.0,62.58,62.96,62.57,62.96,57760.0
2016-04-13 15:00:00,62.95,63.14,62.92,63.13,70988.0,62.95,63.14,62.92,63.13,70988.0
2016-04-13 15:10:00,63.14,63.26,63.1,63.26,85562.0,63.14,63.26,63.1,63.26,85562.0
2016-04-13 15:20:00,63.25,63.26,63.18,63.23,34119.0,63.25,63.26,63.18,63.23,34119.0
2016-04-13 15:30:00,63.23,63.36,63.17,63.24,52311.0,63.23,63.36,63.17,63.24,52311.0
2016-04-13 15:40:00,63.25,63.39,63.2,63.2,75007.0,63.25,63.39,63.2,63.2,75007.0
2016-04-13 15:50:00,63.2,63.27,63.12,63.25,154714.0,63.2,63.27,63.12,63.25,154714.0
2016-04-14 09:30:00,63.31,63.59,63.0,63.01,46373.0,63.31,63.59,63.0,63.01,46373.0
2016-04-14 09:40:00,63.14,63.4,63.0,63.15,44061.0,63.14,63.4,63.0,63.15,44061.0
2016-04-14 09:50:00,63.16,63.29,63.06,63.29,30109.0,63.16,63.29,63.06,63.29,30109.0
2016-04-14 10:00:00,63.25,63.78,63.24,63.69,59137.0,63.25,63.78,63.24,63.69,59137.0
2016-04-14 10:10:00,63.71,63.82,63.49,63.65,81394.0,63.71,63.82,63.49,63.65,81394.0
2016-04-14 10:20:00,63.67,63.88,63.59,63.75,51742.0,63.67,63.88,63.59,63.75,51742.0
2016-04-14 10:30:00,63.72,63.79,63.48,63.49,34234.0,63.72,63.79,63.48,63.49,34234.0
2016-04-14 10:40:00,63.52,63.62,63.48,63.6,29015.0,63.52,63.62,63.48,63.6,29015.0
2016-04-14 10:50:00,63.6,63.76,63.56,63.57,90598.0,63.6,63.76,63.56,63.57,90598.0
2016-04-14 11:00:00,63.54,63.62,63.48,63.59,75619.0,63.54,63.62,63.48,63.59,75619.0
2016-04-14 11:10:00,63.59,63.8,63.58,63.59,59748.0,63.59,63.8,63.58,63.59,59748.0
2016-04-14 11:20:00,63.6,63.8,63.56,63.77,41499.0,63.6,63.8,63.56,63.77,41499.0
2016-04-14 11:30:00,63.71,63.81,63.68,63.78,50741.0,63.71,63.81,63.68,63.78,50741.0
2016-04-14 11:40:00,63.76,63.97,63.73,63.9,58018.0,63.76,63.97,63.73,63.9,58018.0
2016-04-14 11:50:00,63.91,64.12,63.91,64.11,57497.0,63.91,64.12,63.91,64.11,57497.0
2016-04-14 12:00:00,64.1,64.27,64.02,64.03,44782.0,64.1,64.27,64.02,64.03,44782.0
2016-04-14 12:10:00,64.04,64.2,64.0,64.09,41583.0,64.04,64.2,64.0,64.09,41583.0
2016-04-14 12:20:00,64.11,64.22,64.08,64.2,40238.0,64.11,64.22,64.08,64.2,40238.0
2016-04-14 12:30:00,64.19,64.28,64.18,64.28,41034.0,64.19,64.28,64.18,64.28,41034.0
2016-04-14 12:40:00,64.28,64.33,64.23,64.26,48452.0,64.28,64.33,64.23,64.26,48452.0
2016-04-14 12:50:00,64.29,64.4,64.19,64.27,46638.0,64.29,64.4,64.19,64.27,46638.0
2016-04-14 13:00:00,64.26,64.36,64.2,64.28,65844.0,64.26,64.36,64.2,64.28,65844.0
2016-04-14 13:10:00,64.29,64.35,64.24,64.26,59752.0,64.29,64.35,64.24,64.26,59752.0
2016-04-14 13:20:00,64.26,64.48,64.25,64.46,84401.0,64.26,64.48,64.25,64.46,84401.0
2016-04-14 13:30:00,64.44,64.45,64.34,64.4,61343.0,64.44,64.45,64.34,64.4,61343.0
2016-04-14 13:40:00,64.4,64.42,64.33,64.33,61240.0,64.4,64.42,64.33,64.33,61240.0
2016-04-14 13:50:00,64.34,64.37,64.13,64.17,126480.0,64.34,64.37,64.13,64.17,126480.0
2016-04-14 14:00:00,64.19,64.41,64.17,64.39,100157.0,64.19,64.41,64.17,64.39,100157.0
2016-04-14 14:10:00,64.39,64.4,64.3,64.39,54032.0,64.39,64.4,64.3,64.39,54032.0
2016-04-14 14:20:00,64.39,64.4,64.31,64.34,64928.0,64.39,64.4,64.31,64.34,64928.0
2016-04-14 14:30:00,64.34,64.39,63.98,64.03,85094.0,64.34,64.39,63.98,64.03,85094.0
2016-04-14 14:40:00,64.03,64.2,63.99,64.2,49277.0,64.03,64.2,63.99,64.2,49277.0
2016-04-14 14:50:00,64.21,64.29,64.19,64.2,91284.0,64.21,64.29,64.19,64.2,91284.0
2016-04-14 15:00:00,64.21,64.43,64.2,64.37,62210.0,64.21,64.43,64.2,64.37,62210.0
2016-04-14 15:10:00,64.37,64.39,64.28,64.3,51912.0,64.37,64.39,64.28,64.3,51912.0
2016-04-14 15:20:00,64.31,64.33,64.17,64.33,60837.0,64.31,64.33,64.17,64.33,60837.0
2016-04-14 15:30:00,64.33,64.33,64.2,64.23,82709.0,64.33,64.33,64.2,64.23,82709.0
2016-04-14 15:40:00,64.22,64.27,64.17,64.21,168218.0,64.22,64.27,64.17,64.21,168218.0
2016-04-14 15:50:00,64.2,64.26,64.15,64.2,331902.0,64.2,64.26,64.15,64.2,331902.0
2016-04-15 09:30:00,63.88,64.49,63.6,64.35,69728.0,63.88,64.49,63.6,64.35,69728.0
2016-04-15 09:40:00,64.3,64.44,64.24,64.41,40658.0,64.3,64.44,64.24,64.41,40658.0
2016-04-15 09:50:00,64.42,64.66,64.35,64.61,34694.0,64.42,64.66,64.35,64.61,34694.0
2016-04-15 10:00:00,64.61,64.67,64.52,64.61,39867.0,64.61,64.67,64.52,64.61,39867.0
2016-04-15 10:10:00,64.58,64.77,64.49,64.77,54271.0,64.58,64.77,64.49,64.77,54271.0
2016-04-15 10:20:00,64.77,65.28,64.77,65.05,81285.0,64.77,65.28,64.77,65.05,81285.0
2016-04-15 10:30:00,65.01,65.05,64.87,64.98,48878.0,65.01,65.05,64.87,64.98,48878.0
2016-04-15 10:40:00,64.96,65.24,64.95,65.21,52479.0,64.96,65.24,64.95,65.21,52479.0
2016-04-15 10:50:00,65.2,65.25,65.03,65.05,27999.0,65.2,65.25,65.03,65.05,27999.0
2016-04-15 11:00:00,65.06,65.1,65.0,65.04,22643.0,65.06,65.1,65.0,65.04,22643.0
2016-04-15 11:10:00,65.09,65.17,64.99,65.01,16930.0,65.09,65.17,64.99,65.01,16930.0
2016-04-15 11:20:00,65.05,65.08,65.0,65.03,36085.0,65.05,65.08,65.0,65.03,36085.0
2016-04-15 11:30:00,65.04,65.08,64.92,65.0,49876.0,65.04,65.08,64.92,65.0,49876.0
2016-04-15 11:40:00,65.0,65.1,64.97,65.1,29060.0,65.0,65.1,64.97,65.1,29060.0
2016-04-15 11:50:00,65.1,65.1,64.95,64.98,28695.0,65.1,65.1,64.95,64.98,28695.0
2016-04-15 12:00:00,64.98,65.0,64.95,64.99,25310.0,64.98,65.0,64.95,64.99,25310.0
2016-04-15 12:10:00,65.0,65.09,65.0,65.0,28002.0,65.0,65.09,65.0,65.0,28002.0
2016-04-15 12:20:00,65.01,65.15,64.99,65.11,35330.0,65.01,65.15,64.99,65.11,35330.0
2016-04-15 12:30:00,65.09,65.22,65.05,65.21,54954.0,65.09,65.22,65.05,65.21,54954.0
2016-04-15 12:40:00,65.21,65.32,65.15,65.32,85282.0,65.21,65.32,65.15,65.32,85282.0
2016-04-15 12:50:00,65.32,65.33,65.14,65.18,64176.0,65.32,65.33,65.14,65.18,64176.0
2016-04-15 13:00:00,65.2,65.23,65.16,65.2,37531.0,65.2,65.23,65.16,65.2,37531.0
2016-04-15 13:10:00,65.19,65.22,65.14,65.2,96297.0,65.19,65.22,65.14,65.2,96297.0
2016-04-15 13:20:00,65.2,65.21,65.12,65.18,107878.0,65.2,65.21,65.12,65.18,107878.0
2016-04-15 13:30:00,65.17,65.18,64.86,65.0,101161.0,65.17,65.18,64.86,65.0,101161.0
2016-04-15 13:40:00,65.0,65.13,64.99,65.06,25084.0,65.0,65.13,64.99,65.06,25084.0
2016-04-15 13:50:00,65.05,65.06,64.96,65.03,20004.0,65.05,65.06,64.96,65.03,20004.0
2016-04-15 14:00:00,65.03,65.03,64.96,64.98,12095.0,65.03,65.03,64.96,64.98,12095.0
2016-04-15 14:10:00,64.98,65.02,64.98,65.01,11273.0,64.98,65.02,64.98,65.01,11273.0
2016-04-15 14:20:00,65.01,65.01,64.89,64.89,12200.0,65.01,65.01,64.89,64.89,12200.0
2016-04-15 14:30:00,64.89,65.0,64.89,64.9,33087.0,64.89,65.0,64.89,64.9,33087.0
2016-04-15 14:40:00,64.92,64.94,64.84,64.85,13732.0,64.92,64.94,64.84,64.85,13732.0
2016-04-15 14:50:00,64.85,64.9,64.85,64.88,15971.0,64.85,64.9,64.85,64.88,15971.0
2016-04-15 15:00:00,64.88,65.01,64.88,65.0,32703.0,64.88,65.01,64.88,65.0,32703.0
2016-04-15 15:10:00,65.0,65.01,64.81,64.82,72582.0,65.0,65.01,64.81,64.82,72582.0
2016-04-15 15:20:00,64.84,64.92,64.83,64.87,22848.0,64.84,64.92,64.83,64.87,22848.0
2016-04-15 15:30:00,64.89,64.9,64.78,64.78,48063.0,64.89,64.9,64.78,64.78,48063.0
2016-04-15 15:40:00,64.78,64.78,64.6,64.74,75047.0,64.78,64.78,64.6,64.74,75047.0
2016-04-15 15:50:00,64.74,64.85,64.71,64.8,122407.0,64.74,64.85,64.71,64.8,122407.0
2016-04-18 09:30:00,64.17,64.79,64.07,64.68,54027.0,64.17,64.79,64.07,64.68,54027.0
2016-04-18 09:40:00,64.68,64.76,64.36,64.76,50893.0,64.68,64.76,64.36,64.76,50893.0
2016-04-18 09:50:00,64.78,65.32,64.76,65.28,33488.0,64.78,65.32,64.76,65.28,33488.0
2016-04-18 10:00:00,65.2,65.22,64.97,64.98,27620.0,65.2,65.22,64.97,64.98,27620.0
2016-04-18 10:10:00,64.96,65.06,64.92,64.95,26630.0,64.96,65.06,64.92,64.95,26630.0
2016-04-18 10:20:00,65.0,65.17,64.9,65.16,51646.0,65.0,65.17,64.9,65.16,51646.0
2016-04-18 10:30:00,65.17,65.23,65.08,65.22,24764.0,65.17,65.23,65.08,65.22,24764.0
2016-04-18 10:40:00,65.19,65.38,65.16,65.33,51149.0,65.19,65.38,65.16,65.33,51149.0
2016-04-18 10:50:00,65.35,65.5,65.34,65.47,26937.0,65.35,65.5,65.34,65.47,26937.0
2016-04-18 11:00:00,65.48,65.54,65.38,65.49,36492.0,65.48,65.54,65.38,65.49,36492.0
2016-04-18 11:10:00,65.48,65.64,65.37,65.59,52122.0,65.48,65.64,65.37,65.59,52122.0
2016-04-18 11:20:00,65.61,65.8,65.54,65.54,39829.0,65.61,65.8,65.54,65.54,39829.0
2016-04-18 11:30:00,65.54,65.59,65.4,65.48,23587.0,65.54,65.59,65.4,65.48,23587.0
2016-04-18 11:40:00,65.48,65.58,65.41,65.53,31633.0,65.48,65.58,65.41,65.53,31633.0
2016-04-18 11:50:00,65.51,65.6,65.21,65.29,73644.0,65.51,65.6,65.21,65.29,73644.0
2016-04-18 12:00:00,65.31,65.34,65.09,65.26,38974.0,65.31,65.34,65.09,65.26,38974.0
2016-04-18 12:10:00,65.27,65.42,65.24,65.35,35185.0,65.27,65.42,65.24,65.35,35185.0
2016-04-18 12:20:00,65.33,65.53,65.32,65.51,53155.0,65.33,65.53,65.32,65.51,53155.0
2016-04-18 12:30:00,65.5,65.6,65.48,65.49,22435.0,65.5,65.6,65.48,65.49,22435.0
2016-04-18 12:40:00,65.49,65.52,65.41,65.5,16407.0,65.49,65.52,65.41,65.5,16407.0
2016-04-18 12:50:00,65.49,65.76,65.48,65.6,52993.0,65.49,65.76,65.48,65.6,52993.0
2016-04-18 13:00:00,65.59,65.71,65.46,65.62,40712.0,65.59,65.71,65.46,65.62,40712.0
2016-04-18 13:10:00,65.67,65.73,65.46,65.46,26741.0,65.67,65.73,65.46,65.46,26741.0
2016-04-18 13:20:00,65.46,65.48,65.38,65.4,9344.0,65.46,65.48,65.38,65.4,9344.0
2016-04-18 13:30:00,65.4,65.48,65.38,65.43,16428.0,65.4,65.48,65.38,65.43,16428.0
2016-04-18 13:40:00,65.41,65.42,65.32,65.35,14700.0,65.41,65.42,65.32,65.35,14700.0
2016-04-18 13:50:00,65.34,65.41,65.32,65.38,12489.0,65.34,65.41,65.32,65.38,12489.0
2016-04-18 14:00:00,65.38,65.41,65.28,65.38,14670.0,65.38,65.41,65.28,65.38,14670.0
2016-04-18 14:10:00,65.39,65.48,65.38,65.48,17125.0,65.39,65.48,65.38,65.48,17125.0
2016-04-18 14:20:00,65.48,65.5,65.37,65.38,13089.0,65.48,65.5,65.37,65.38,13089.0
2016-04-18 14:30:00,65.37,65.47,65.3,65.43,16055.0,65.37,65.47,65.3,65.43,16055.0
2016-04-18 14:40:00,65.41,65.55,65.41,65.54,16462.0,65.41,65.55,65.41,65.54,16462.0
2016-04-18 14:50:00,65.55,65.6,65.45,65.49,24353.0,65.55,65.6,65.45,65.49,24353.0
2016-04-18 15:00:00,65.48,65.48,65.32,65.39,11178.0,65.48,65.48,65.32,65.39,11178.0
2016-04-18 15:10:00,65.39,65.46,65.32,65.45,15129.0,65.39,65.46,65.32,65.45,15129.0
2016-04-18 15:20:00,65.45,65.49,65.41,65.45,22980.0,65.45,65.49,65.41,65.45,22980.0
2016-04-18 15:30:00,65.45,65.54,65.43,65.51,28905.0,65.45,65.54,65.43,65.51,28905.0
2016-04-18 15:40:00,65.51,65.57,65.47,65.5,47730.0,65.51,65.57,65.47,65.5,47730.0
2016-04-18 15:50:00,65.48,65.53,65.43,65.49,144244.0,65.48,65.53,65.43,65.49,144244.0
2016-04-19 09:30:00,65.67,65.96,65.33,65.88,35270.0,65.67,65.96,65.33,65.88,35270.0
2016-04-19 09:40:00,65.84,66.07,65.83,66.03,14920.0,65.84,66.07,65.83,66.03,14920.0
2016-04-19 09:50:00,66.06,66.5,65.98,66.3,60624.0,66.06,66.5,65.98,66.3,60624.0
2016-04-19 10:00:00,66.28,66.59,66.25,66.55,90908.0,66.28,66.59,66.25,66.55,90908.0
2016-04-19 10:10:00,66.54,66.68,66.41,66.6,46396.0,66.54,66.68,66.41,66.6,46396.0
2016-04-19 10:20:00,66.6,66.65,66.35,66.4,60456.0,66.6,66.65,66.35,66.4,60456.0
2016-04-19 10:30:00,66.41,66.47,66.3,66.41,24296.0,66.41,66.47,66.3,66.41,24296.0
2016-04-19 10:40:00,66.38,66.44,66.28,66.37,28988.0,66.38,66.44,66.28,66.37,28988.0
2016-04-19 10:50:00,66.34,66.42,66.3,66.36,38287.0,66.34,66.42,66.3,66.36,38287.0
2016-04-19 11:00:00,66.37,66.47,66.32,66.46,25061.0,66.37,66.47,66.32,66.46,25061.0
2016-04-19 11:10:00,66.48,66.5,66.36,66.41,33830.0,66.48,66.5,66.36,66.41,33830.0
2016-04-19 11:20:00,66.4,66.5,66.35,66.47,36810.0,66.4,66.5,66.35,66.47,36810.0
2016-04-19 11:30:00,66.5,66.5,66.4,66.48,16154.0,66.5,66.5,66.4,66.48,16154.0
2016-04-19 11:40:00,66.47,66.5,66.4,66.48,8971.0,66.47,66.5,66.4,66.48,8971.0
2016-04-19 11:50:00,66.48,66.5,66.35,66.4,28785.0,66.48,66.5,66.35,66.4,28785.0
2016-04-19 12:00:00,66.4,66.45,66.31,66.31,37837.0,66.4,66.45,66.31,66.31,37837.0
2016-04-19 12:10:00,66.31,66.34,66.01,66.01,24247.0,66.31,66.34,66.01,66.01,24247.0
2016-04-19 12:20:00,66.0,66.08,65.91,66.04,68325.0,66.0,66.08,65.91,66.04,68325.0
2016-04-19 12:30:00,66.04,66.07,65.82,65.88,19370.0,66.04,66.07,65.82,65.88,19370.0
2016-04-19 12:40:00,65.89,65.97,65.76,65.84,20375.0,65.89,65.97,65.76,65.84,20375.0
2016-04-19 12:50:00,65.84,66.15,65.83,66.15,34282.0,65.84,66.15,65.83,66.15,34282.0
2016-04-19 13:00:00,66.18,66.35,66.15,66.27,29692.0,66.18,66.35,66.15,66.27,29692.0
2016-04-19 13:10:00,66.28,66.35,66.23,66.3,12957.0,66.28,66.35,66.23,66.3,12957.0
2016-04-19 13:20:00,66.29,66.5,66.26,66.45,20443.0,66.29,66.5,66.26,66.45,20443.0
2016-04-19 13:30:00,66.47,66.5,66.37,66.41,9316.0,66.47,66.5,66.37,66.41,9316.0
2016-04-19 13:40:00,66.4,66.46,66.36,66.46,10186.0,66.4,66.46,66.36,66.46,10186.0
2016-04-19 13:50:00,66.45,66.48,66.29,66.33,11361.0,66.45,66.48,66.29,66.33,11361.0
2016-04-19 14:00:00,66.32,66.35,66.23,66.33,17399.0,66.32,66.35,66.23,66.33,17399.0
2016-04-19 14:10:00,66.33,66.34,66.26,66.27,10832.0,66.33,66.34,66.26,66.27,10832.0
2016-04-19 14:20:00,66.28,66.28,66.15,66.17,12933.0,66.28,66.28,66.15,66.17,12933.0
2016-04-19 14:30:00,66.15,66.17,66.11,66.13,12353.0,66.15,66.17,66.11,66.13,12353.0
2016-04-19 14:40:00,66.14,66.37,66.13,66.37,31668.0,66.14,66.37,66.13,66.37,31668.0
2016-04-19 14:50:00,66.36,66.44,66.31,66.33,42331.0,66.36,66.44,66.31,66.33,42331.0
2016-04-19 15:00:00,66.31,66.46,66.3,66.41,16698.0,66.31,66.46,66.3,66.41,16698.0
2016-04-19 15:10:00,66.43,66.5,66.4,66.48,29389.0,66.43,66.5,66.4,66.48,29389.0
2016-04-19 15:20:00,66.47,66.5,66.45,66.5,33668.0,66.47,66.5,66.45,66.5,33668.0
2016-04-19 15:30:00,66.49,66.5,66.44,66.48,35605.0,66.49,66.5,66.44,66.48,35605.0
2016-04-19 15:40:00,66.48,66.5,66.47,66.5,45821.0,66.48,66.5,66.47,66.5,45821.0
2016-04-19 15:50:00,66.5,66.54,66.36,66.47,131989.0,66.5,66.54,66.36,66.47,131989.0
2016-04-20 09:30:00,66.47,67.21,66.46,67.2,60378.0,66.47,67.21,66.46,67.2,60378.0
2016-04-20 09:40:00,67.19,67.31,66.92,67.28,53538.0,67.19,67.31,66.92,67.28,53538.0
2016-04-20 09:50:00,67.29,67.5,67.26,67.5,58253.0,67.29,67.5,67.26,67.5,58253.0
2016-04-20 10:00:00,67.46,67.72,67.29,67.6,76916.0,67.46,67.72,67.29,67.6,76916.0
2016-04-20 10:10:00,67.59,67.59,67.33,67.41,45931.0,67.59,67.59,67.33,67.41,45931.0
2016-04-20 10:20:00,67.4,67.43,66.92,66.96,121092.0,67.4,67.43,66.92,66.96,121092.0
2016-04-20 10:30:00,66.97,66.97,66.47,66.47,114977.0,66.97,66.97,66.47,66.47,114977.0
2016-04-20 10:40:00,66.42,66.65,66.28,66.63,60066.0,66.42,66.65,66.28,66.63,60066.0
2016-04-20 10:50:00,66.63,66.78,66.58,66.7,32934.0,66.63,66.78,66.58,66.7,32934.0
2016-04-20 11:00:00,66.69,66.85,66.62,66.85,32206.0,66.69,66.85,66.62,66.85,32206.0
2016-04-20 11:10:00,66.84,67.04,66.75,67.04,49628.0,66.84,67.04,66.75,67.04,49628.0
2016-04-20 11:20:00,67.06,67.24,67.05,67.23,45655.0,67.06,67.24,67.05,67.23,45655.0
2016-04-20 11:30:00,67.24,67.27,67.17,67.22,31239.0,67.24,67.27,67.17,67.22,31239.0
2016-04-20 11:40:00,67.21,67.26,67.17,67.23,25803.0,67.21,67.26,67.17,67.23,25803.0
2016-04-20 11:50:00,67.23,67.35,67.21,67.32,26402.0,67.23,67.35,67.21,67.32,26402.0
2016-04-20 12:00:00,67.31,67.42,67.29,67.41,46149.0,67.31,67.42,67.29,67.41,46149.0
2016-04-20 12:10:00,67.39,67.42,67.35,67.39,48006.0,67.39,67.42,67.35,67.39,48006.0
2016-04-20 12:20:00,67.39,67.42,67.37,67.4,30215.0,67.39,67.42,67.37,67.4,30215.0
2016-04-20 12:30:00,67.4,67.42,67.35,67.4,23865.0,67.4,67.42,67.35,67.4,23865.0
2016-04-20 12:40:00,67.38,67.43,67.36,67.38,33740.0,67.38,67.43,67.36,67.38,33740.0
2016-04-20 12:50:00,67.38,67.39,67.27,67.31,26023.0,67.38,67.39,67.27,67.31,26023.0
2016-04-20 13:00:00,67.31,67.36,67.28,67.29,42814.0,67.31,67.36,67.28,67.29,42814.0
2016-04-20 13:10:00,67.29,67.32,67.27,67.3,20887.0,67.29,67.32,67.27,67.3,20887.0
2016-04-20 13:20:00,67.3,67.33,67.28,67.3,18299.0,67.3,67.33,67.28,67.3,18299.0
2016-04-20 13:30:00,67.3,67.36,67.29,67.32,30147.0,67.3,67.36,67.29,67.32,30147.0
2016-04-20 13:40:00,67.31,67.4,67.3,67.37,50830.0,67.31,67.4,67.3,67.37,50830.0
2016-04-20 13:50:00,67.35,67.47,67.35,67.47,23350.0,67.35,67.47,67.35,67.47,23350.0
2016-04-20 14:00:00,67.47,67.49,67.33,67.41,55024.0,67.47,67.49,67.33,67.41,55024.0
2016-04-20 14:10:00,67.42,67.42,67.36,67.36,32028.0,67.42,67.42,67.36,67.36,32028.0
2016-04-20 14:20:00,67.35,67.37,67.23,67.26,24278.0,67.35,67.37,67.23,67.26,24278.0
2016-04-20 14:30:00,67.26,67.28,67.24,67.25,45196.0,67.26,67.28,67.24,67.25,45196.0
2016-04-20 14:40:00,67.26,67.26,67.15,67.23,52556.0,67.26,67.26,67.15,67.23,52556.0
2016-04-20 14:50:00,67.23,67.37,67.22,67.35,29808.0,67.23,67.37,67.22,67.35,29808.0
2016-04-20 15:00:00,67.34,67.46,67.33,67.46,38236.0,67.34,67.46,67.33,67.46,38236.0
2016-04-20 15:10:00,67.45,67.51,67.44,67.49,58265.0,67.45,67.51,67.44,67.49,58265.0
2016-04-20 15:20:00,67.5,67.5,67.35,67.37,45337.0,67.5,67.5,67.35,67.37,45337.0
2016-04-20 15:30:00,67.36,67.41,67.27,67.35,89392.0,67.36,67.41,67.27,67.35,89392.0
2016-04-20 15:40:00,67.35,67.41,67.29,67.32,62427.0,67.35,67.41,67.29,67.32,62427.0
2016-04-20 15:50:00,67.32,67.32,67.11,67.13,154677.0,67.32,67.32,67.11,67.13,154677.0
2016-04-21 09:30:00,67.89,68.24,67.59,68.12,75924.0,67.89,68.24,67.59,68.12,75924.0
2016-04-21 09:40:00,68.03,68.08,67.23,67.6,107691.0,68.03,68.08,67.23,67.6,107691.0
2016-04-21 09:50:00,67.6,67.92,67.59,67.64,35881.0,67.6,67.92,67.59,67.64,35881.0
2016-04-21 10:00:00,67.64,67.66,67.19,67.22,57771.0,67.64,67.66,67.19,67.22,57771.0
2016-04-21 10:10:00,67.19,67.53,67.07,67.53,43038.0,67.19,67.53,67.07,67.53,43038.0
2016-04-21 10:20:00,67.52,67.54,67.16,67.2,31840.0,67.52,67.54,67.16,67.2,31840.0
2016-04-21 10:30:00,67.17,67.25,67.06,67.2,62989.0,67.17,67.25,67.06,67.2,62989.0
2016-04-21 10:40:00,67.23,67.63,67.1,67.6,49066.0,67.23,67.63,67.1,67.6,49066.0
2016-04-21 10:50:00,67.55,67.63,67.5,67.62,48778.0,67.55,67.63,67.5,67.62,48778.0
2016-04-21 11:00:00,67.63,67.63,67.5,67.5,41727.0,67.63,67.63,67.5,67.5,41727.0
2016-04-21 11:10:00,67.5,67.53,67.04,67.04,62212.0,67.5,67.53,67.04,67.04,62212.0
2016-04-21 11:20:00,67.05,67.34,66.92,67.29,92349.0,67.05,67.34,66.92,67.29,92349.0
2016-04-21 11:30:00,67.29,67.3,67.0,67.0,32714.0,67.29,67.3,67.0,67.0,32714.0
2016-04-21 11:40:00,67.01,67.04,66.75,66.78,71222.0,67.01,67.04,66.75,66.78,71222.0
2016-04-21 11:50:00,66.79,66.83,66.68,66.75,23792.0,66.79,66.83,66.68,66.75,23792.0
2016-04-21 12:00:00,66.73,66.74,66.37,66.4,86514.0,66.73,66.74,66.37,66.4,86514.0
2016-04-21 12:10:00,66.39,66.6,66.39,66.56,45454.0,66.39,66.6,66.39,66.56,45454.0
2016-04-21 12:20:00,66.54,66.66,66.5,66.62,39005.0,66.54,66.66,66.5,66.62,39005.0
2016-04-21 12:30:00,66.62,66.64,66.35,66.4,24838.0,66.62,66.64,66.35,66.4,24838.0
2016-04-21 12:40:00,66.38,66.39,66.14,66.21,28149.0,66.38,66.39,66.14,66.21,28149.0
2016-04-21 12:50:00,66.19,66.22,65.99,66.19,45832.0,66.19,66.22,65.99,66.19,45832.0
2016-04-21 13:00:00,66.2,66.32,66.19,66.28,13968.0,66.2,66.32,66.19,66.28,13968.0
2016-04-21 13:10:00,66.29,66.39,66.27,66.38,24011.0,66.29,66.39,66.27,66.38,24011.0
2016-04-21 13:20:00,66.38,66.76,66.38,66.73,42064.0,66.38,66.76,66.38,66.73,42064.0
2016-04-21 13:30:00,66.72,66.8,66.57,66.78,21634.0,66.72,66.8,66.57,66.78,21634.0
2016-04-21 13:40:00,66.74,66.92,66.72,66.75,30771.0,66.74,66.92,66.72,66.75,30771.0
2016-04-21 13:50:00,66.74,66.81,66.7,66.71,16967.0,66.74,66.81,66.7,66.71,16967.0
2016-04-21 14:00:00,66.72,66.72,66.51,66.51,16095.0,66.72,66.72,66.51,66.51,16095.0
2016-04-21 14:10:00,66.51,66.54,66.43,66.51,27515.0,66.51,66.54,66.43,66.51,27515.0
2016-04-21 14:20:00,66.52,66.54,66.41,66.44,16625.0,66.52,66.54,66.41,66.44,16625.0
2016-04-21 14:30:00,66.44,66.51,66.36,66.48,40116.0,66.44,66.51,66.36,66.48,40116.0
2016-04-21 14:40:00,66.46,66.67,66.41,66.53,39525.0,66.46,66.67,66.41,66.53,39525.0
2016-04-21 14:50:00,66.56,66.58,66.53,66.57,17048.0,66.56,66.58,66.53,66.57,17048.0
2016-04-21 15:00:00,66.58,66.66,66.57,66.64,21233.0,66.58,66.66,66.57,66.64,21233.0
2016-04-21 15:10:00,66.62,66.74,66.6,66.61,33027.0,66.62,66.74,66.6,66.61,33027.0
2016-04-21 15:20:00,66.62,66.64,66.41,66.42,46115.0,66.62,66.64,66.41,66.42,46115.0
2016-04-21 15:30:00,66.4,66.53,66.37,66.4,46522.0,66.4,66.53,66.37,66.4,46522.0
2016-04-21 15:40:00,66.4,66.53,66.39,66.51,68929.0,66.4,66.53,66.39,66.51,68929.0
2016-04-21 15:50:00,66.5,66.68,66.47,66.51,105085.0,66.5,66.68,66.47,66.51,105085.0
2016-04-22 09:30:00,66.54,66.85,66.27,66.75,41441.0,66.54,66.85,66.27,66.75,41441.0
2016-04-22 09:40:00,66.75,66.81,66.44,66.44,32550.0,66.75,66.81,66.44,66.44,32550.0
2016-04-22 09:50:00,66.4,66.72,66.4,66.65,17246.0,66.4,66.72,66.4,66.65,17246.0
2016-04-22 10:00:00,66.65,66.65,66.43,66.5,15719.0,66.65,66.65,66.43,66.5,15719.0
2016-04-22 10:10:00,66.5,66.64,66.29,66.3,61665.0,66.5,66.64,66.29,66.3,61665.0
2016-04-22 10:20:00,66.29,66.3,65.83,66.03,66665.0,66.29,66.3,65.83,66.03,66665.0
2016-04-22 10:30:00,66.01,66.16,65.87,66.03,57046.0,66.01,66.16,65.87,66.03,57046.0
2016-04-22 10:40:00,66.01,66.21,65.77,65.8,37092.0,66.01,66.21,65.77,65.8,37092.0
2016-04-22 10:50:00,65.76,65.82,65.59,65.6,30040.0,65.76,65.82,65.59,65.6,30040.0
2016-04-22 11:00:00,65.63,65.91,65.63,65.72,35614.0,65.63,65.91,65.63,65.72,35614.0
2016-04-22 11:10:00,65.76,65.9,65.58,65.9,42999.0,65.76,65.9,65.58,65.9,42999.0
2016-04-22 11:20:00,65.9,65.92,65.69,65.92,43538.0,65.9,65.92,65.69,65.92,43538.0
2016-04-22 11:30:00,65.92,66.31,65.92,66.13,35280.0,65.92,66.31,65.92,66.13,35280.0
2016-04-22 11:40:00,66.14,66.48,66.14,66.46,22980.0,66.14,66.48,66.14,66.46,22980.0
2016-04-22 11:50:00,66.47,66.48,66.37,66.42,8505.0,66.47,66.48,66.37,66.42,8505.0
2016-04-22 12:00:00,66.45,66.49,66.35,66.47,14478.0,66.45,66.49,66.35,66.47,14478.0
2016-04-22 12:10:00,66.47,66.47,66.3,66.33,9212.0,66.47,66.47,66.3,66.33,9212.0
2016-04-22 12:20:00,66.34,66.48,66.28,66.43,25845.0,66.34,66.48,66.28,66.43,25845.0
2016-04-22 12:30:00,66.42,66.48,66.4,66.48,12679.0,66.42,66.48,66.4,66.48,12679.0
2016-04-22 12:40:00,66.49,66.58,66.44,66.48,19588.0,66.49,66.58,66.44,66.48,19588.0
2016-04-22 12:50:00,66.48,66.51,66.43,66.46,7400.0,66.48,66.51,66.43,66.46,7400.0
2016-04-22 13:00:00,66.47,66.66,66.46,66.59,21361.0,66.47,66.66,66.46,66.59,21361.0
2016-04-22 13:10:00,66.61,66.63,66.42,66.45,10520.0,66.61,66.63,66.42,66.45,10520.0
2016-04-22 13:20:00,66.43,66.53,66.41,66.47,11499.0,66.43,66.53,66.41,66.47,11499.0
2016-04-22 13:30:00,66.43,66.49,66.36,66.38,26000.0,66.43,66.49,66.36,66.38,26000.0
2016-04-22 13:40:00,66.37,66.52,66.37,66.44,14285.0,66.37,66.52,66.37,66.44,14285.0
2016-04-22 13:50:00,66.44,66.51,66.39,66.41,16984.0,66.44,66.51,66.39,66.41,16984.0
2016-04-22 14:00:00,66.39,66.49,66.39,66.46,15978.0,66.39,66.49,66.39,66.46,15978.0
2016-04-22 14:10:00,66.45,66.48,66.4,66.46,12295.0,66.45,66.48,66.4,66.46,12295.0
2016-04-22 14:20:00,66.47,66.52,66.47,66.49,15106.0,66.47,66.52,66.47,66.49,15106.0
2016-04-22 14:30:00,66.49,66.5,66.38,66.43,12853.0,66.49,66.5,66.38,66.43,12853.0
2016-04-22 14:40:00,66.43,66.49,66.41,66.43,10090.0,66.43,66.49,66.41,66.43,10090.0
2016-04-22 14:50:00,66.4,66.4,66.25,66.28,11621.0,66.4,66.4,66.25,66.28,11621.0
2016-04-22 15:00:00,66.28,66.28,66.21,66.25,18620.0,66.28,66.28,66.21,66.25,18620.0
2016-04-22 15:10:00,66.28,66.36,66.21,66.27,15933.0,66.28,66.36,66.21,66.27,15933.0
2016-04-22 15:20:00,66.26,66.27,66.21,66.27,12358.0,66.26,66.27,66.21,66.27,12358.0
2016-04-22 15:30:00,66.26,66.36,66.25,66.34,34845.0,66.26,66.36,66.25,66.34,34845.0
2016-04-22 15:40:00,66.34,66.38,66.21,66.21,30770.0,66.34,66.38,66.21,66.21,30770.0
2016-04-22 15:50:00,66.19,66.28,66.11,66.23,77317.0,66.19,66.28,66.11,66.23,77317.0
2016-04-25 09:30:00,66.41,66.48,65.85,66.02,20922.0,66.41,66.48,65.85,66.02,20922.0
2016-04-25 09:40:00,65.98,65.99,65.62,65.79,25995.0,65.98,65.99,65.62,65.79,25995.0
2016-04-25 09:50:00,65.82,65.82,65.54,65.61,22193.0,65.82,65.82,65.54,65.61,22193.0
2016-04-25 10:00:00,65.59,65.78,65.48,65.48,30783.0,65.59,65.78,65.48,65.48,30783.0
2016-04-25 10:10:00,65.5,65.64,65.38,65.39,52547.0,65.5,65.64,65.38,65.39,52547.0
2016-04-25 10:20:00,65.38,65.47,65.2,65.39,66441.0,65.38,65.47,65.2,65.39,66441.0
2016-04-25 10:30:00,65.37,65.5,65.37,65.47,22905.0,65.37,65.5,65.37,65.47,22905.0
2016-04-25 10:40:00,65.47,65.51,65.43,65.43,21306.0,65.47,65.51,65.43,65.43,21306.0
2016-04-25 10:50:00,65.39,65.4,65.24,65.39,16738.0,65.39,65.4,65.24,65.39,16738.0
2016-04-25 11:00:00,65.38,65.52,65.38,65.48,28102.0,65.38,65.52,65.38,65.48,28102.0
2016-04-25 11:10:00,65.48,65.52,65.45,65.51,30188.0,65.48,65.52,65.45,65.51,30188.0
2016-04-25 11:20:00,65.54,65.79,65.54,65.63,13344.0,65.54,65.79,65.54,65.63,13344.0
2016-04-25 11:30:00,65.63,65.85,65.63,65.66,45810.0,65.63,65.85,65.63,65.66,45810.0
2016-04-25 11:40:00,65.69,65.98,65.69,65.88,52790.0,65.69,65.98,65.69,65.88,52790.0
2016-04-25 11:50:00,65.88,65.99,65.84,65.88,16447.0,65.88,65.99,65.84,65.88,16447.0
2016-04-25 12:00:00,65.86,65.9,65.76,65.79,4894.0,65.86,65.9,65.76,65.79,4894.0
2016-04-25 12:10:00,65.78,65.96,65.76,65.93,11790.0,65.78,65.96,65.76,65.93,11790.0
2016-04-25 12:20:00,65.95,65.98,65.82,65.85,13624.0,65.95,65.98,65.82,65.85,13624.0
2016-04-25 12:30:00,65.87,65.95,65.76,65.79,6548.0,65.87,65.95,65.76,65.79,6548.0
2016-04-25 12:40:00,65.79,65.87,65.79,65.86,9858.0,65.79,65.87,65.79,65.86,9858.0
2016-04-25 12:50:00,65.89,66.1,65.89,66.09,12693.0,65.89,66.1,65.89,66.09,12693.0
2016-04-25 13:00:00,66.1,66.21,66.1,66.17,17269.0,66.1,66.21,66.1,66.17,17269.0
2016-04-25 13:10:00,66.16,66.21,66.06,66.1,16312.0,66.16,66.21,66.06,66.1,16312.0
2016-04-25 13:20:00,66.12,66.14,66.0,66.13,30380.0,66.12,66.14,66.0,66.13,30380.0
2016-04-25 13:30:00,66.15,66.15,66.04,66.09,10700.0,66.15,66.15,66.04,66.09,10700.0
2016-04-25 13:40:00,66.11,66.12,66.07,66.07,6769.0,66.11,66.12,66.07,66.07,6769.0
2016-04-25 13:50:00,66.08,66.23,66.08,66.17,10952.0,66.08,66.23,66.08,66.17,10952.0
2016-04-25 14:00:00,66.17,66.19,66.03,66.11,9506.0,66.17,66.19,66.03,66.11,9506.0
2016-04-25 14:10:00,66.09,66.17,66.07,66.14,10152.0,66.09,66.17,66.07,66.14,10152.0
2016-04-25 14:20:00,66.15,66.31,66.07,66.31,27716.0,66.15,66.31,66.07,66.31,27716.0
2016-04-25 14:30:00,66.3,66.33,66.2,66.23,36160.0,66.3,66.33,66.2,66.23,36160.0
2016-04-25 14:40:00,66.22,66.26,66.1,66.1,21617.0,66.22,66.26,66.1,66.1,21617.0
2016-04-25 14:50:00,66.1,66.28,66.05,66.19,15809.0,66.1,66.28,66.05,66.19,15809.0
2016-04-25 15:00:00,66.19,66.19,65.99,65.99,35119.0,66.19,66.19,65.99,65.99,35119.0
2016-04-25 15:10:00,66.01,66.09,65.91,65.93,15571.0,66.01,66.09,65.91,65.93,15571.0
2016-04-25 15:20:00,65.93,66.04,65.92,66.04,21362.0,65.93,66.04,65.92,66.04,21362.0
2016-04-25 15:30:00,66.04,66.07,65.96,65.99,26351.0,66.04,66.07,65.96,65.99,26351.0
2016-04-25 15:40:00,66.0,66.07,65.97,66.0,36777.0,66.0,66.07,65.97,66.0,36777.0
2016-04-25 15:50:00,66.01,66.02,65.93,66.0,114378.0,66.01,66.02,65.93,66.0,114378.0
2016-04-26 09:30:00,65.81,66.33,65.73,65.98,39357.0,65.81,66.33,65.73,65.98,39357.0
2016-04-26 09:40:00,65.95,66.07,65.84,65.98,62027.0,65.95,66.07,65.84,65.98,62027.0
2016-04-26 09:50:00,65.98,66.32,65.89,66.26,12577.0,65.98,66.32,65.89,66.26,12577.0
2016-04-26 10:00:00,66.27,66.28,66.01,66.06,14365.0,66.27,66.28,66.01,66.06,14365.0
2016-04-26 10:10:00,66.04,66.18,65.86,66.14,47336.0,66.04,66.18,65.86,66.14,47336.0
2016-04-26 10:20:00,66.14,66.15,65.66,65.7,27378.0,66.14,66.15,65.66,65.7,27378.0
2016-04-26 10:30:00,65.68,65.91,65.66,65.77,19030.0,65.68,65.91,65.66,65.77,19030.0
2016-04-26 10:40:00,65.76,66.02,65.76,66.0,39047.0,65.76,66.02,65.76,66.0,39047.0
2016-04-26 10:50:00,66.0,66.04,65.94,65.96,19362.0,66.0,66.04,65.94,65.96,19362.0
2016-04-26 11:00:00,65.98,66.22,65.95,66.17,11001.0,65.98,66.22,65.95,66.17,11001.0
2016-04-26 11:10:00,66.18,66.2,66.01,66.06,14073.0,66.18,66.2,66.01,66.06,14073.0
2016-04-26 11:20:00,66.05,66.12,65.91,65.92,25001.0,66.05,66.12,65.91,65.92,25001.0
2016-04-26 11:30:00,65.92,66.09,65.91,66.0,15868.0,65.92,66.09,65.91,66.0,15868.0
2016-04-26 11:40:00,66.02,66.03,65.82,65.99,25797.0,66.02,66.03,65.82,65.99,25797.0
2016-04-26 11:50:00,66.01,66.07,65.92,66.02,30039.0,66.01,66.07,65.92,66.02,30039.0
2016-04-26 12:00:00,66.0,66.11,66.0,66.03,18189.0,66.0,66.11,66.0,66.03,18189.0
2016-04-26 12:10:00,66.04,66.09,65.98,65.98,11644.0,66.04,66.09,65.98,65.98,11644.0
2016-04-26 12:20:00,65.97,66.03,65.93,66.02,72651.0,65.97,66.03,65.93,66.02,72651.0
2016-04-26 12:30:00,66.04,66.33,66.03,66.33,20966.0,66.04,66.33,66.03,66.33,20966.0
2016-04-26 12:40:00,66.32,66.44,66.25,66.31,24143.0,66.32,66.44,66.25,66.31,24143.0
2016-04-26 12:50:00,66.33,66.37,66.19,66.2,8137.0,66.33,66.37,66.19,66.2,8137.0
2016-04-26 13:00:00,66.2,66.22,66.09,66.14,13188.0,66.2,66.22,66.09,66.14,13188.0
2016-04-26 13:10:00,66.12,66.23,66.1,66.21,6623.0,66.12,66.23,66.1,66.21,6623.0
2016-04-26 13:20:00,66.2,66.28,66.12,66.21,35770.0,66.2,66.28,66.12,66.21,35770.0
2016-04-26 13:30:00,66.21,66.22,66.15,66.18,10628.0,66.21,66.22,66.15,66.18,10628.0
2016-04-26 13:40:00,66.17,66.18,65.92,65.96,14110.0,66.17,66.18,65.92,65.96,14110.0
2016-04-26 13:50:00,65.94,66.03,65.93,66.03,6827.0,65.94,66.03,65.93,66.03,6827.0
2016-04-26 14:00:00,66.04,66.09,65.97,66.02,26962.0,66.04,66.09,65.97,66.02,26962.0
2016-04-26 14:10:00,66.02,66.19,66.01,66.19,19223.0,66.02,66.19,66.01,66.19,19223.0
2016-04-26 14:20:00,66.16,66.25,66.16,66.2,13670.0,66.16,66.25,66.16,66.2,13670.0
2016-04-26 14:30:00,66.23,66.29,66.22,66.29,8000.0,66.23,66.29,66.22,66.29,8000.0
2016-04-26 14:40:00,66.27,66.34,66.25,66.25,13396.0,66.27,66.34,66.25,66.25,13396.0
2016-04-26 14:50:00,66.26,66.3,66.22,66.3,9719.0,66.26,66.3,66.22,66.3,9719.0
2016-04-26 15:00:00,66.29,66.33,66.24,66.24,8715.0,66.29,66.33,66.24,66.24,8715.0
2016-04-26 15:10:00,66.26,66.28,66.19,66.19,14581.0,66.26,66.28,66.19,66.19,14581.0
2016-04-26 15:20:00,66.21,66.31,66.16,66.29,15350.0,66.21,66.31,66.16,66.29,15350.0
2016-04-26 15:30:00,66.31,66.41,66.31,66.35,27253.0,66.31,66.41,66.31,66.35,27253.0
2016-04-26 15:40:00,66.36,66.39,66.3,66.3,30869.0,66.36,66.39,66.3,66.3,30869.0
2016-04-26 15:50:00,66.29,66.46,66.29,66.45,86561.0,66.29,66.46,66.29,66.45,86561.0
2016-04-27 09:30:00,66.21,66.41,65.66,66.02,22525.0,66.21,66.41,65.66,66.02,22525.0
2016-04-27 09:40:00,66.03,66.11,65.75,65.94,28147.0,66.03,66.11,65.75,65.94,28147.0
2016-04-27 09:50:00,65.95,66.03,65.8,65.85,20355.0,65.95,66.03,65.8,65.85,20355.0
2016-04-27 10:00:00,65.9,66.03,65.88,65.95,7936.0,65.9,66.03,65.88,65.95,7936.0
2016-04-27 10:10:00,65.98,66.13,65.89,65.89,12883.0,65.98,66.13,65.89,65.89,12883.0
2016-04-27 10:20:00,65.88,65.88,65.73,65.81,18618.0,65.88,65.88,65.73,65.81,18618.0
2016-04-27 10:30:00,65.79,65.86,65.69,65.8,25571.0,65.79,65.86,65.69,65.8,25571.0
2016-04-27 10:40:00,65.77,65.81,65.47,65.59,25755.0,65.77,65.81,65.47,65.59,25755.0
2016-04-27 10:50:00,65.62,65.79,65.58,65.67,25014.0,65.62,65.79,65.58,65.67,25014.0
2016-04-27 11:00:00,65.65,65.66,65.57,65.63,33487.0,65.65,65.66,65.57,65.63,33487.0
2016-04-27 11:10:00,65.62,65.64,65.44,65.49,28334.0,65.62,65.64,65.44,65.49,28334.0
2016-04-27 11:20:00,65.51,65.51,65.3,65.31,28214.0,65.51,65.51,65.3,65.31,28214.0
2016-04-27 11:30:00,65.31,65.42,65.31,65.4,27900.0,65.31,65.42,65.31,65.4,27900.0
2016-04-27 11:40:00,65.39,65.42,65.25,65.28,19709.0,65.39,65.42,65.25,65.28,19709.0
2016-04-27 11:50:00,65.29,65.4,65.27,65.37,7641.0,65.29,65.4,65.27,65.37,7641.0
2016-04-27 12:00:00,65.36,65.45,65.34,65.38,23540.0,65.36,65.45,65.34,65.38,23540.0
2016-04-27 12:10:00,65.38,65.42,65.28,65.28,12576.0,65.38,65.42,65.28,65.28,12576.0
2016-04-27 12:20:00,65.28,65.4,65.28,65.36,21241.0,65.28,65.4,65.28,65.36,21241.0
2016-04-27 12:30:00,65.36,65.39,65.29,65.33,41116.0,65.36,65.39,65.29,65.33,41116.0
2016-04-27 12:40:00,65.33,65.33,65.27,65.28,7955.0,65.33,65.33,65.27,65.28,7955.0
2016-04-27 12:50:00,65.28,65.43,65.28,65.4,15538.0,65.28,65.43,65.28,65.4,15538.0
2016-04-27 13:00:00,65.4,65.46,65.38,65.4,14245.0,65.4,65.46,65.38,65.4,14245.0
2016-04-27 13:10:00,65.4,65.44,65.31,65.31,5703.0,65.4,65.44,65.31,65.31,5703.0
2016-04-27 13:20:00,65.29,65.33,65.2,65.22,13875.0,65.29,65.33,65.2,65.22,13875.0
2016-04-27 13:30:00,65.22,65.35,65.21,65.33,10924.0,65.22,65.35,65.21,65.33,10924.0
2016-04-27 13:40:00,65.34,65.35,65.25,65.35,9761.0,65.34,65.35,65.25,65.35,9761.0
2016-04-27 13:50:00,65.35,65.35,65.16,65.2,12853.0,65.35,65.35,65.16,65.2,12853.0
2016-04-27 14:00:00,65.19,65.34,65.07,65.33,21636.0,65.19,65.34,65.07,65.33,21636.0
2016-04-27 14:10:00,65.34,65.38,65.26,65.38,17320.0,65.34,65.38,65.26,65.38,17320.0
2016-04-27 14:20:00,65.37,65.63,65.36,65.54,45461.0,65.37,65.63,65.36,65.54,45461.0
2016-04-27 14:30:00,65.56,65.61,65.48,65.5,10435.0,65.56,65.61,65.48,65.5,10435.0
2016-04-27 14:40:00,65.5,65.65,65.5,65.55,24480.0,65.5,65.65,65.5,65.55,24480.0
2016-04-27 14:50:00,65.55,65.65,65.55,65.59,10100.0,65.55,65.65,65.55,65.59,10100.0
2016-04-27 15:00:00,65.57,65.71,65.57,65.7,14641.0,65.57,65.71,65.57,65.7,14641.0
2016-04-27 15:10:00,65.68,65.74,65.64,65.74,10870.0,65.68,65.74,65.64,65.74,10870.0
2016-04-27 15:20:00,65.74,65.75,65.64,65.69,28163.0,65.74,65.75,65.64,65.69,28163.0
2016-04-27 15:30:00,65.7,65.75,65.66,65.72,20837.0,65.7,65.75,65.66,65.72,20837.0
2016-04-27 15:40:00,65.72,65.72,65.64,65.68,26142.0,65.72,65.72,65.64,65.68,26142.0
2016-04-27 15:50:00,65.67,65.7,65.57,65.64,75832.0,65.67,65.7,65.57,65.64,75832.0
2016-04-28 09:30:00,65.48,65.86,65.17,65.74,69455.0,65.48,65.86,65.17,65.74,69455.0
2016-04-28 09:40:00,65.7,65.91,65.63,65.78,36463.0,65.7,65.91,65.63,65.78,36463.0
2016-04-28 09:50:00,65.81,65.91,65.76,65.85,33050.0,65.81,65.91,65.76,65.85,33050.0
2016-04-28 10:00:00,65.78,65.99,65.74,65.81,37492.0,65.78,65.99,65.74,65.81,37492.0
2016-04-28 10:10:00,65.83,65.87,65.74,65.76,26339.0,65.83,65.87,65.74,65.76,26339.0
2016-04-28 10:20:00,65.78,65.81,65.7,65.7,13800.0,65.78,65.81,65.7,65.7,13800.0
2016-04-28 10:30:00,65.7,65.96,65.7,65.86,25809.0,65.7,65.96,65.7,65.86,25809.0
2016-04-28 10:40:00,65.88,66.02,65.75,65.94,15101.0,65.88,66.02,65.75,65.94,15101.0
2016-04-28 10:50:00,65.96,66.36,65.96,66.31,46531.0,65.96,66.36,65.96,66.31,46531.0
2016-04-28 11:00:00,66.32,66.36,66.19,66.19,20069.0,66.32,66.36,66.19,66.19,20069.0
2016-04-28 11:10:00,66.15,66.18,66.09,66.1,6800.0,66.15,66.18,66.09,66.1,6800.0
2016-04-28 11:20:00,66.14,66.36,66.14,66.31,21448.0,66.14,66.36,66.14,66.31,21448.0
2016-04-28 11:30:00,66.34,66.36,66.3,66.36,7490.0,66.34,66.36,66.3,66.36,7490.0
2016-04-28 11:40:00,66.33,66.4,66.3,66.36,12618.0,66.33,66.4,66.3,66.36,12618.0
2016-04-28 11:50:00,66.39,66.46,66.3,66.35,7700.0,66.39,66.46,66.3,66.35,7700.0
2016-04-28 12:00:00,66.33,66.37,66.2,66.2,12269.0,66.33,66.37,66.2,66.2,12269.0
2016-04-28 12:10:00,66.21,66.21,66.07,66.09,5344.0,66.21,66.21,66.07,66.09,5344.0
2016-04-28 12:20:00,66.08,66.13,66.05,66.1,13494.0,66.08,66.13,66.05,66.1,13494.0
2016-04-28 12:30:00,66.05,66.09,65.87,65.9,24142.0,66.05,66.09,65.87,65.9,24142.0
2016-04-28 12:40:00,65.9,65.95,65.82,65.93,40619.0,65.9,65.95,65.82,65.93,40619.0
2016-04-28 12:50:00,65.95,66.02,65.87,65.9,6500.0,65.95,66.02,65.87,65.9,6500.0
2016-04-28 13:00:00,65.9,65.9,65.71,65.73,8600.0,65.9,65.9,65.71,65.73,8600.0
2016-04-28 13:10:00,65.74,65.76,65.63,65.67,17372.0,65.74,65.76,65.63,65.67,17372.0
2016-04-28 13:20:00,65.67,65.99,65.65,65.97,61164.0,65.67,65.99,65.65,65.97,61164.0
2016-04-28 13:30:00,65.98,66.17,65.98,66.17,25726.0,65.98,66.17,65.98,66.17,25726.0
2016-04-28 13:40:00,66.16,66.22,66.13,66.2,11249.0,66.16,66.22,66.13,66.2,11249.0
2016-04-28 13:50:00,66.17,66.3,66.17,66.25,16984.0,66.17,66.3,66.17,66.25,16984.0
2016-04-28 14:00:00,66.26,66.26,66.1,66.13,14229.0,66.26,66.26,66.1,66.13,14229.0
2016-04-28 14:10:00,66.12,66.12,66.03,66.06,12824.0,66.12,66.12,66.03,66.06,12824.0
2016-04-28 14:20:00,66.04,66.04,66.0,66.02,7000.0,66.04,66.04,66.0,66.02,7000.0
2016-04-28 14:30:00,66.0,66.04,65.99,66.01,17861.0,66.0,66.04,65.99,66.01,17861.0
2016-04-28 14:40:00,66.01,66.01,65.94,65.99,6145.0,66.01,66.01,65.94,65.99,6145.0
2016-04-28 14:50:00,65.99,66.01,65.93,65.94,29891.0,65.99,66.01,65.93,65.94,29891.0
2016-04-28 15:00:00,65.94,66.0,65.91,65.95,28212.0,65.94,66.0,65.91,65.95,28212.0
2016-04-28 15:10:00,65.96,66.0,65.89,65.93,46406.0,65.96,66.0,65.89,65.93,46406.0
2016-04-28 15:20:00,65.92,65.94,65.7,65.73,68703.0,65.92,65.94,65.7,65.73,68703.0
2016-04-28 15:30:00,65.75,65.8,65.51,65.55,87720.0,65.75,65.8,65.51,65.55,87720.0
2016-04-28 15:40:00,65.55,65.71,65.48,65.7,67708.0,65.55,65.71,65.48,65.7,67708.0
2016-04-28 15:50:00,65.7,65.7,65.48,65.58,137217.0,65.7,65.7,65.48,65.58,137217.0
2016-04-29 09:30:00,65.54,65.91,65.25,65.49,66891.0,65.54,65.91,65.25,65.49,66891.0
2016-04-29 09:40:00,65.46,65.5,65.02,65.13,27141.0,65.46,65.5,65.02,65.13,27141.0
2016-04-29 09:50:00,65.12,65.3,65.06,65.25,26419.0,65.12,65.3,65.06,65.25,26419.0
2016-04-29 10:00:00,65.19,65.35,65.16,65.26,44731.0,65.19,65.35,65.16,65.26,44731.0
2016-04-29 10:10:00,65.29,65.4,65.2,65.25,22963.0,65.29,65.4,65.2,65.25,22963.0
2016-04-29 10:20:00,65.21,65.29,65.11,65.26,19500.0,65.21,65.29,65.11,65.26,19500.0
2016-04-29 10:30:00,65.22,65.33,65.2,65.31,25838.0,65.22,65.33,65.2,65.31,25838.0
2016-04-29 10:40:00,65.29,65.57,65.27,65.46,52351.0,65.29,65.57,65.27,65.46,52351.0
2016-04-29 10:50:00,65.47,65.47,65.23,65.24,22258.0,65.47,65.47,65.23,65.24,22258.0
2016-04-29 11:00:00,65.24,65.41,65.21,65.41,27698.0,65.24,65.41,65.21,65.41,27698.0
2016-04-29 11:10:00,65.39,65.39,65.18,65.23,13603.0,65.39,65.39,65.18,65.23,13603.0
2016-04-29 11:20:00,65.2,65.25,65.06,65.16,37961.0,65.2,65.25,65.06,65.16,37961.0
2016-04-29 11:30:00,65.16,65.29,65.11,65.17,21889.0,65.16,65.29,65.11,65.17,21889.0
2016-04-29 11:40:00,65.16,65.22,64.87,65.07,53953.0,65.16,65.22,64.87,65.07,53953.0
2016-04-29 11:50:00,65.07,65.2,65.01,65.01,14106.0,65.07,65.2,65.01,65.01,14106.0
2016-04-29 12:00:00,65.03,65.19,65.0,65.11,11625.0,65.03,65.19,65.0,65.11,11625.0
2016-04-29 12:10:00,65.11,65.28,65.1,65.28,15841.0,65.11,65.28,65.1,65.28,15841.0
2016-04-29 12:20:00,65.28,65.28,65.17,65.2,7500.0,65.28,65.28,65.17,65.2,7500.0
2016-04-29 12:30:00,65.2,65.44,65.18,65.4,26814.0,65.2,65.44,65.18,65.4,26814.0
2016-04-29 12:40:00,65.43,65.47,65.3,65.35,14062.0,65.43,65.47,65.3,65.35,14062.0
2016-04-29 12:50:00,65.34,65.38,65.27,65.35,15499.0,65.34,65.38,65.27,65.35,15499.0
2016-04-29 13:00:00,65.35,65.37,65.31,65.36,5551.0,65.35,65.37,65.31,65.36,5551.0
2016-04-29 13:10:00,65.36,65.5,65.34,65.48,11000.0,65.36,65.5,65.34,65.48,11000.0
2016-04-29 13:20:00,65.47,65.51,65.44,65.5,14838.0,65.47,65.51,65.44,65.5,14838.0
2016-04-29 13:30:00,65.49,65.53,65.46,65.49,14596.0,65.49,65.53,65.46,65.49,14596.0
2016-04-29 13:40:00,65.5,65.51,65.4,65.47,14962.0,65.5,65.51,65.4,65.47,14962.0
2016-04-29 13:50:00,65.46,65.5,65.35,65.35,30125.0,65.46,65.5,65.35,65.35,30125.0
2016-04-29 14:00:00,65.33,65.37,65.29,65.3,14561.0,65.33,65.37,65.29,65.3,14561.0
2016-04-29 14:10:00,65.3,65.3,65.07,65.11,20143.0,65.3,65.3,65.07,65.11,20143.0
2016-04-29 14:20:00,65.11,65.25,65.11,65.18,22902.0,65.11,65.25,65.11,65.18,22902.0
2016-04-29 14:30:00,65.15,65.18,65.06,65.09,23583.0,65.15,65.18,65.06,65.09,23583.0
2016-04-29 14:40:00,65.1,65.3,65.06,65.3,21338.0,65.1,65.3,65.06,65.3,21338.0
2016-04-29 14:50:00,65.3,65.37,65.22,65.24,15990.0,65.3,65.37,65.22,65.24,15990.0
2016-04-29 15:00:00,65.23,65.36,65.22,65.35,23767.0,65.23,65.36,65.22,65.35,23767.0
2016-04-29 15:10:00,65.35,65.47,65.35,65.4,16728.0,65.35,65.47,65.35,65.4,16728.0
2016-04-29 15:20:00,65.43,65.43,65.35,65.36,18510.0,65.43,65.43,65.35,65.36,18510.0
2016-04-29 15:30:00,65.37,65.54,65.35,65.51,23169.0,65.37,65.54,65.35,65.51,23169.0
2016-04-29 15:40:00,65.52,65.98,65.52,65.64,53275.0,65.52,65.98,65.52,65.64,53275.0
2016-04-29 15:50:00,65.64,65.64,65.51,65.57,74155.0,65.64,65.64,65.51,65.57,74155.0
2016-05-02 09:30:00,65.95,66.13,65.46,65.75,62053.0,65.95,66.13,65.46,65.75,62053.0
2016-05-02 09:40:00,65.75,66.0,65.67,65.8,30130.0,65.75,66.0,65.67,65.8,30130.0
2016-05-02 09:50:00,65.77,65.82,65.44,65.53,76308.0,65.77,65.82,65.44,65.53,76308.0
2016-05-02 10:00:00,65.56,65.65,65.35,65.52,50273.0,65.56,65.65,65.35,65.52,50273.0
2016-05-02 10:10:00,65.53,65.61,65.4,65.52,18625.0,65.53,65.61,65.4,65.52,18625.0
2016-05-02 10:20:00,65.5,65.82,65.42,65.68,27384.0,65.5,65.82,65.42,65.68,27384.0
2016-05-02 10:30:00,65.77,65.77,65.37,65.37,11862.0,65.77,65.77,65.37,65.37,11862.0
2016-05-02 10:40:00,65.35,65.8,65.31,65.8,29317.0,65.35,65.8,65.31,65.8,29317.0
2016-05-02 10:50:00,65.77,65.84,65.65,65.79,34027.0,65.77,65.84,65.65,65.79,34027.0
2016-05-02 11:00:00,65.8,65.92,65.8,65.9,12122.0,65.8,65.92,65.8,65.9,12122.0
2016-05-02 11:10:00,65.91,66.05,65.87,66.02,36770.0,65.91,66.05,65.87,66.02,36770.0
2016-05-02 11:20:00,66.05,66.16,66.0,66.04,18136.0,66.05,66.16,66.0,66.04,18136.0
2016-05-02 11:30:00,66.06,66.21,66.03,66.21,10189.0,66.06,66.21,66.03,66.21,10189.0
2016-05-02 11:40:00,66.22,66.25,66.01,66.07,34636.0,66.22,66.25,66.01,66.07,34636.0
2016-05-02 11:50:00,66.03,66.27,66.03,66.21,26081.0,66.03,66.27,66.03,66.21,26081.0
2016-05-02 12:00:00,66.19,66.35,66.16,66.34,16432.0,66.19,66.35,66.16,66.34,16432.0
2016-05-02 12:10:00,66.33,66.48,66.33,66.47,18052.0,66.33,66.48,66.33,66.47,18052.0
2016-05-02 12:20:00,66.46,66.53,66.46,66.5,13456.0,66.46,66.53,66.46,66.5,13456.0
2016-05-02 12:30:00,66.51,66.62,66.51,66.56,18772.0,66.51,66.62,66.51,66.56,18772.0
2016-05-02 12:40:00,66.56,66.78,66.53,66.65,49753.0,66.56,66.78,66.53,66.65,49753.0
2016-05-02 12:50:00,66.64,66.75,66.64,66.75,11250.0,66.64,66.75,66.64,66.75,11250.0
2016-05-02 13:00:00,66.73,66.73,66.59,66.59,27667.0,66.73,66.73,66.59,66.59,27667.0
2016-05-02 13:10:00,66.58,66.76,66.58,66.7,20037.0,66.58,66.76,66.58,66.7,20037.0
2016-05-02 13:20:00,66.71,66.82,66.61,66.77,54727.0,66.71,66.82,66.61,66.77,54727.0
2016-05-02 13:30:00,66.79,66.94,66.76,66.9,38860.0,66.79,66.94,66.76,66.9,38860.0
2016-05-02 13:40:00,66.89,67.05,66.88,67.05,24294.0,66.89,67.05,66.88,67.05,24294.0
2016-05-02 13:50:00,67.05,67.08,66.93,66.95,11744.0,67.05,67.08,66.93,66.95,11744.0
2016-05-02 14:00:00,66.95,66.95,66.78,66.8,17345.0,66.95,66.95,66.78,66.8,17345.0
2016-05-02 14:10:00,66.8,66.8,66.71,66.76,10292.0,66.8,66.8,66.71,66.76,10292.0
2016-05-02 14:20:00,66.74,66.79,66.62,66.65,17939.0,66.74,66.79,66.62,66.65,17939.0
2016-05-02 14:30:00,66.64,66.66,66.55,66.6,19360.0,66.64,66.66,66.55,66.6,19360.0
2016-05-02 14:40:00,66.6,66.67,66.56,66.67,11846.0,66.6,66.67,66.56,66.67,11846.0
2016-05-02 14:50:00,66.67,66.78,66.62,66.73,23646.0,66.67,66.78,66.62,66.73,23646.0
2016-05-02 15:00:00,66.73,66.97,66.73,66.92,50395.0,66.73,66.97,66.73,66.92,50395.0
2016-05-02 15:10:00,66.92,66.98,66.87,66.94,29666.0,66.92,66.98,66.87,66.94,29666.0
2016-05-02 15:20:00,66.95,67.08,66.93,66.95,36928.0,66.95,67.08,66.93,66.95,36928.0
2016-05-02 15:30:00,66.95,67.04,66.87,66.87,55986.0,66.95,67.04,66.87,66.87,55986.0
2016-05-02 15:40:00,66.88,66.9,66.76,66.77,36872.0,66.88,66.9,66.76,66.77,36872.0
2016-05-02 15:50:00,66.77,66.82,66.63,66.72,88840.0,66.77,66.82,66.63,66.72,88840.0
2016-05-03 09:30:00,66.2,66.69,65.66,65.66,50018.0,66.2,66.69,65.66,65.66,50018.0
2016-05-03 09:40:00,65.68,65.76,65.37,65.42,68204.0,65.68,65.76,65.37,65.42,68204.0
2016-05-03 09:50:00,65.39,65.63,65.38,65.58,45111.0,65.39,65.63,65.38,65.58,45111.0
2016-05-03 10:00:00,65.59,65.59,65.41,65.46,49480.0,65.59,65.59,65.41,65.46,49480.0
2016-05-03 10:10:00,65.45,65.48,65.2,65.23,60345.0,65.45,65.48,65.2,65.23,60345.0
2016-05-03 10:20:00,65.25,65.68,65.25,65.59,35812.0,65.25,65.68,65.25,65.59,35812.0
2016-05-03 10:30:00,65.56,65.57,65.23,65.29,21916.0,65.56,65.57,65.23,65.29,21916.0
2016-05-03 10:40:00,65.28,65.38,65.18,65.18,36497.0,65.28,65.38,65.18,65.18,36497.0
2016-05-03 10:50:00,65.17,65.17,64.9,65.01,47697.0,65.17,65.17,64.9,65.01,47697.0
2016-05-03 11:00:00,65.03,65.14,64.99,65.14,22992.0,65.03,65.14,64.99,65.14,22992.0
2016-05-03 11:10:00,65.14,65.2,65.08,65.18,24490.0,65.14,65.2,65.08,65.18,24490.0
2016-05-03 11:20:00,65.18,65.23,65.15,65.2,16103.0,65.18,65.23,65.15,65.2,16103.0
2016-05-03 11:30:00,65.16,65.3,65.12,65.23,15953.0,65.16,65.3,65.12,65.23,15953.0
2016-05-03 11:40:00,65.23,65.39,65.2,65.37,16435.0,65.23,65.39,65.2,65.37,16435.0
2016-05-03 11:50:00,65.4,65.53,65.36,65.48,15749.0,65.4,65.53,65.36,65.48,15749.0
2016-05-03 12:00:00,65.47,65.85,65.47,65.82,60777.0,65.47,65.85,65.47,65.82,60777.0
2016-05-03 12:10:00,65.84,65.9,65.54,65.54,26772.0,65.84,65.9,65.54,65.54,26772.0
2016-05-03 12:20:00,65.53,65.55,65.49,65.5,12946.0,65.53,65.55,65.49,65.5,12946.0
2016-05-03 12:30:00,65.5,65.54,65.46,65.46,12904.0,65.5,65.54,65.46,65.46,12904.0
2016-05-03 12:40:00,65.48,65.5,65.31,65.31,9883.0,65.48,65.5,65.31,65.31,9883.0
2016-05-03 12:50:00,65.32,65.41,65.31,65.39,15293.0,65.32,65.41,65.31,65.39,15293.0
2016-05-03 13:00:00,65.41,65.57,65.39,65.53,12102.0,65.41,65.57,65.39,65.53,12102.0
2016-05-03 13:10:00,65.52,65.69,65.52,65.63,17916.0,65.52,65.69,65.52,65.63,17916.0
2016-05-03 13:20:00,65.62,65.74,65.6,65.74,12969.0,65.62,65.74,65.6,65.74,12969.0
2016-05-03 13:30:00,65.73,65.84,65.73,65.79,19521.0,65.73,65.84,65.73,65.79,19521.0
2016-05-03 13:40:00,65.8,65.88,65.8,65.86,11190.0,65.8,65.88,65.8,65.86,11190.0
2016-05-03 13:50:00,65.84,65.98,65.83,65.97,23626.0,65.84,65.98,65.83,65.97,23626.0
2016-05-03 14:00:00,65.99,66.04,65.97,66.03,17917.0,65.99,66.04,65.97,66.03,17917.0
2016-05-03 14:10:00,66.05,66.1,65.8,65.84,18927.0,66.05,66.1,65.8,65.84,18927.0
2016-05-03 14:20:00,65.83,65.96,65.81,65.95,17918.0,65.83,65.96,65.81,65.95,17918.0
2016-05-03 14:30:00,65.95,66.0,65.9,65.97,20949.0,65.95,66.0,65.9,65.97,20949.0
2016-05-03 14:40:00,65.97,66.01,65.94,65.95,20656.0,65.97,66.01,65.94,65.95,20656.0
2016-05-03 14:50:00,65.96,65.96,65.89,65.96,29187.0,65.96,65.96,65.89,65.96,29187.0
2016-05-03 15:00:00,65.97,66.0,65.73,65.79,76180.0,65.97,66.0,65.73,65.79,76180.0
2016-05-03 15:10:00,65.79,65.79,65.49,65.56,85737.0,65.79,65.79,65.49,65.56,85737.0
2016-05-03 15:20:00,65.57,65.59,65.45,65.51,52367.0,65.57,65.59,65.45,65.51,52367.0
2016-05-03 15:30:00,65.5,65.54,65.36,65.42,56086.0,65.5,65.54,65.36,65.42,56086.0
2016-05-03 15:40:00,65.41,65.54,65.38,65.5,78506.0,65.41,65.54,65.38,65.5,78506.0
2016-05-03 15:50:00,65.5,65.55,65.48,65.51,166376.0,65.5,65.55,65.48,65.51,166376.0
2016-05-04 09:30:00,65.3,65.47,65.01,65.1,23592.0,65.3,65.47,65.01,65.1,23592.0
2016-05-04 09:40:00,65.1,65.3,64.9,65.17,19883.0,65.1,65.3,64.9,65.17,19883.0
2016-05-04 09:50:00,65.17,65.3,65.15,65.21,22250.0,65.17,65.3,65.15,65.21,22250.0
2016-05-04 10:00:00,65.26,65.54,65.21,65.52,23050.0,65.26,65.54,65.21,65.52,23050.0
2016-05-04 10:10:00,65.56,65.72,65.5,65.56,11901.0,65.56,65.72,65.5,65.56,11901.0
2016-05-04 10:20:00,65.53,65.53,65.27,65.35,23498.0,65.53,65.53,65.27,65.35,23498.0
2016-05-04 10:30:00,65.32,65.5,65.17,65.47,16612.0,65.32,65.5,65.17,65.47,16612.0
2016-05-04 10:40:00,65.47,65.56,65.4,65.56,48684.0,65.47,65.56,65.4,65.56,48684.0
2016-05-04 10:50:00,65.56,65.88,65.55,65.73,53619.0,65.56,65.88,65.55,65.73,53619.0
2016-05-04 11:00:00,65.75,65.95,65.73,65.73,42513.0,65.75,65.95,65.73,65.73,42513.0
2016-05-04 11:10:00,65.74,65.74,65.49,65.66,24523.0,65.74,65.74,65.49,65.66,24523.0
2016-05-04 11:20:00,65.66,65.68,65.32,65.35,21503.0,65.66,65.68,65.32,65.35,21503.0
2016-05-04 11:30:00,65.33,65.38,65.27,65.34,29424.0,65.33,65.38,65.27,65.34,29424.0
2016-05-04 11:40:00,65.32,65.54,65.3,65.45,10628.0,65.32,65.54,65.3,65.45,10628.0
2016-05-04 11:50:00,65.44,65.46,65.33,65.4,13649.0,65.44,65.46,65.33,65.4,13649.0
2016-05-04 12:00:00,65.4,65.43,65.35,65.35,6538.0,65.4,65.43,65.35,65.35,6538.0
2016-05-04 12:10:00,65.33,65.47,65.31,65.39,23450.0,65.33,65.47,65.31,65.39,23450.0
2016-05-04 12:20:00,65.41,65.45,65.34,65.35,9526.0,65.41,65.45,65.34,65.35,9526.0
2016-05-04 12:30:00,65.36,65.41,65.32,65.34,18226.0,65.36,65.41,65.32,65.34,18226.0
2016-05-04 12:40:00,65.35,65.42,65.31,65.39,11652.0,65.35,65.42,65.31,65.39,11652.0
2016-05-04 12:50:00,65.37,65.37,65.28,65.35,47940.0,65.37,65.37,65.28,65.35,47940.0
2016-05-04 13:00:00,65.34,65.36,65.2,65.3,38608.0,65.34,65.36,65.2,65.3,38608.0
2016-05-04 13:10:00,65.31,65.37,65.25,65.33,7578.0,65.31,65.37,65.25,65.33,7578.0
2016-05-04 13:20:00,65.37,65.46,65.32,65.43,9452.0,65.37,65.46,65.32,65.43,9452.0
2016-05-04 13:30:00,65.45,65.46,65.38,65.38,24937.0,65.45,65.46,65.38,65.38,24937.0
2016-05-04 13:40:00,65.41,65.5,65.37,65.41,9800.0,65.41,65.5,65.37,65.41,9800.0
2016-05-04 13:50:00,65.44,65.53,65.4,65.41,10004.0,65.44,65.53,65.4,65.41,10004.0
2016-05-04 14:00:00,65.4,65.41,65.19,65.19,28713.0,65.4,65.41,65.19,65.19,28713.0
2016-05-04 14:10:00,65.19,65.19,65.05,65.14,26016.0,65.19,65.19,65.05,65.14,26016.0
2016-05-04 14:20:00,65.16,65.29,65.13,65.26,10728.0,65.16,65.29,65.13,65.26,10728.0
2016-05-04 14:30:00,65.27,65.37,65.25,65.37,15229.0,65.27,65.37,65.25,65.37,15229.0
2016-05-04 14:40:00,65.35,65.35,65.26,65.31,13750.0,65.35,65.35,65.26,65.31,13750.0
2016-05-04 14:50:00,65.31,65.33,65.25,65.25,7740.0,65.31,65.33,65.25,65.25,7740.0
2016-05-04 15:00:00,65.25,65.27,65.2,65.26,14351.0,65.25,65.27,65.2,65.26,14351.0
2016-05-04 15:10:00,65.26,65.29,65.23,65.26,15907.0,65.26,65.29,65.23,65.26,15907.0
2016-05-04 15:20:00,65.26,65.28,65.22,65.23,27072.0,65.26,65.28,65.22,65.23,27072.0
2016-05-04 15:30:00,65.22,65.28,65.22,65.25,24788.0,65.22,65.28,65.22,65.25,24788.0
2016-05-04 15:40:00,65.25,65.29,65.22,65.27,40218.0,65.25,65.29,65.22,65.27,40218.0
2016-05-04 15:50:00,65.26,65.29,65.16,65.2,89643.0,65.26,65.29,65.16,65.2,89643.0
2016-05-05 09:30:00,64.54,64.93,63.6,64.15,127569.0,64.54,64.93,63.6,64.15,127569.0
2016-05-05 09:40:00,64.1,64.15,63.43,63.6,64842.0,64.1,64.15,63.43,63.6,64842.0
2016-05-05 09:50:00,63.56,63.95,63.56,63.58,43619.0,63.56,63.95,63.56,63.58,43619.0
2016-05-05 10:00:00,63.61,63.66,63.5,63.57,44388.0,63.61,63.66,63.5,63.57,44388.0
2016-05-05 10:10:00,63.6,63.83,63.57,63.82,35213.0,63.6,63.83,63.57,63.82,35213.0
2016-05-05 10:20:00,63.8,63.85,63.46,63.48,39323.0,63.8,63.85,63.46,63.48,39323.0
2016-05-05 10:30:00,63.52,63.52,63.4,63.45,81321.0,63.52,63.52,63.4,63.45,81321.0
2016-05-05 10:40:00,63.44,63.51,63.28,63.45,63568.0,63.44,63.51,63.28,63.45,63568.0
2016-05-05 10:50:00,63.45,63.57,63.33,63.33,40450.0,63.45,63.57,63.33,63.33,40450.0
2016-05-05 11:00:00,63.32,63.41,63.26,63.32,50555.0,63.32,63.41,63.26,63.32,50555.0
2016-05-05 11:10:00,63.32,63.51,63.27,63.35,48208.0,63.32,63.51,63.27,63.35,48208.0
2016-05-05 11:20:00,63.35,63.38,63.04,63.15,60455.0,63.35,63.38,63.04,63.15,60455.0
2016-05-05 11:30:00,63.15,63.24,63.06,63.11,37220.0,63.15,63.24,63.06,63.11,37220.0
2016-05-05 11:40:00,63.12,63.15,63.04,63.07,22164.0,63.12,63.15,63.04,63.07,22164.0
2016-05-05 11:50:00,63.06,63.32,63.05,63.32,16842.0,63.06,63.32,63.05,63.32,16842.0
2016-05-05 12:00:00,63.33,63.51,63.24,63.37,38038.0,63.33,63.51,63.24,63.37,38038.0
2016-05-05 12:10:00,63.37,63.42,63.35,63.35,30674.0,63.37,63.42,63.35,63.35,30674.0
2016-05-05 12:20:00,63.37,63.52,63.31,63.49,46230.0,63.37,63.52,63.31,63.49,46230.0
2016-05-05 12:30:00,63.49,63.51,63.31,63.34,39606.0,63.49,63.51,63.31,63.34,39606.0
2016-05-05 12:40:00,63.34,63.36,63.19,63.24,22078.0,63.34,63.36,63.19,63.24,22078.0
2016-05-05 12:50:00,63.24,63.4,63.23,63.34,17700.0,63.24,63.4,63.23,63.34,17700.0
2016-05-05 13:00:00,63.32,63.32,63.18,63.22,8900.0,63.32,63.32,63.18,63.22,8900.0
2016-05-05 13:10:00,63.21,63.21,63.04,63.14,32826.0,63.21,63.21,63.04,63.14,32826.0
2016-05-05 13:20:00,63.16,63.16,63.04,63.16,14391.0,63.16,63.16,63.04,63.16,14391.0
2016-05-05 13:30:00,63.16,63.23,63.13,63.18,13921.0,63.16,63.23,63.13,63.18,13921.0
2016-05-05 13:40:00,63.18,63.29,63.17,63.21,21935.0,63.18,63.29,63.17,63.21,21935.0
2016-05-05 13:50:00,63.21,63.28,63.1,63.12,20189.0,63.21,63.28,63.1,63.12,20189.0
2016-05-05 14:00:00,63.12,63.36,63.11,63.33,48788.0,63.12,63.36,63.11,63.33,48788.0
2016-05-05 14:10:00,63.28,63.37,63.27,63.31,48998.0,63.28,63.37,63.27,63.31,48998.0
2016-05-05 14:20:00,63.28,63.37,63.23,63.35,22454.0,63.28,63.37,63.23,63.35,22454.0
2016-05-05 14:30:00,63.34,63.45,63.31,63.33,32853.0,63.34,63.45,63.31,63.33,32853.0
2016-05-05 14:40:00,63.36,63.49,63.35,63.49,7712.0,63.36,63.49,63.35,63.49,7712.0
2016-05-05 14:50:00,63.45,63.56,63.39,63.4,46258.0,63.45,63.56,63.39,63.4,46258.0
2016-05-05 15:00:00,63.41,63.41,63.34,63.36,14125.0,63.41,63.41,63.34,63.36,14125.0
2016-05-05 15:10:00,63.38,63.49,63.37,63.42,18364.0,63.38,63.49,63.37,63.42,18364.0
2016-05-05 15:20:00,63.43,63.51,63.41,63.43,20132.0,63.43,63.51,63.41,63.43,20132.0
2016-05-05 15:30:00,63.44,63.44,63.3,63.32,31192.0,63.44,63.44,63.3,63.32,31192.0
2016-05-05 15:40:00,63.33,63.35,63.26,63.34,80029.0,63.33,63.35,63.26,63.34,80029.0
2016-05-05 15:50:00,63.35,63.5,63.21,63.42,243411.0,63.35,63.5,63.21,63.42,243411.0
2016-05-06 09:30:00,63.32,63.32,62.53,62.95,32460.0,63.32,63.32,62.53,62.95,32460.0
2016-05-06 09:40:00,62.92,63.11,62.32,62.32,71302.0,62.92,63.11,62.32,62.32,71302.0
2016-05-06 09:50:00,62.32,62.6,62.13,62.29,294530.0,62.32,62.6,62.13,62.29,294530.0
2016-05-06 10:00:00,62.31,62.51,62.29,62.4,116409.0,62.31,62.51,62.29,62.4,116409.0
2016-05-06 10:10:00,62.43,62.43,61.46,61.46,87477.0,62.43,62.43,61.46,61.46,87477.0
2016-05-06 10:20:00,61.48,61.75,61.41,61.75,94949.0,61.48,61.75,61.41,61.75,94949.0
2016-05-06 10:30:00,61.75,61.78,61.15,61.25,100096.0,61.75,61.78,61.15,61.25,100096.0
2016-05-06 10:40:00,61.25,61.51,61.17,61.28,75952.0,61.25,61.51,61.17,61.28,75952.0
2016-05-06 10:50:00,61.27,61.39,60.82,61.29,112826.0,61.27,61.39,60.82,61.29,112826.0
2016-05-06 11:00:00,61.3,61.49,61.28,61.4,82763.0,61.3,61.49,61.28,61.4,82763.0
2016-05-06 11:10:00,61.41,61.51,61.4,61.41,42324.0,61.41,61.51,61.4,61.41,42324.0
2016-05-06 11:20:00,61.42,61.48,61.14,61.46,41938.0,61.42,61.48,61.14,61.46,41938.0
2016-05-06 11:30:00,61.5,61.97,61.48,61.82,121896.0,61.5,61.97,61.48,61.82,121896.0
2016-05-06 11:40:00,61.8,61.91,61.72,61.72,67805.0,61.8,61.91,61.72,61.72,67805.0
2016-05-06 11:50:00,61.72,61.9,61.65,61.76,38950.0,61.72,61.9,61.65,61.76,38950.0
2016-05-06 12:00:00,61.76,61.86,61.74,61.83,34038.0,61.76,61.86,61.74,61.83,34038.0
2016-05-06 12:10:00,61.85,62.14,61.81,62.09,48126.0,61.85,62.14,61.81,62.09,48126.0
2016-05-06 12:20:00,62.1,62.24,62.04,62.17,33002.0,62.1,62.24,62.04,62.17,33002.0
2016-05-06 12:30:00,62.15,62.16,62.03,62.07,35835.0,62.15,62.16,62.03,62.07,35835.0
2016-05-06 12:40:00,62.08,62.23,62.08,62.1,21524.0,62.08,62.23,62.08,62.1,21524.0
2016-05-06 12:50:00,62.11,62.46,62.11,62.46,39208.0,62.11,62.46,62.11,62.46,39208.0
2016-05-06 13:00:00,62.46,62.63,62.45,62.62,43364.0,62.46,62.63,62.45,62.62,43364.0
2016-05-06 13:10:00,62.61,62.66,62.55,62.62,18196.0,62.61,62.66,62.55,62.62,18196.0
2016-05-06 13:20:00,62.62,62.74,62.62,62.7,79140.0,62.62,62.74,62.62,62.7,79140.0
2016-05-06 13:30:00,62.71,62.86,62.63,62.85,49571.0,62.71,62.86,62.63,62.85,49571.0
2016-05-06 13:40:00,62.82,62.84,62.6,62.82,87073.0,62.82,62.84,62.6,62.82,87073.0
2016-05-06 13:50:00,62.82,62.87,62.69,62.82,34510.0,62.82,62.87,62.69,62.82,34510.0
2016-05-06 14:00:00,62.82,62.91,62.67,62.89,68401.0,62.82,62.91,62.67,62.89,68401.0
2016-05-06 14:10:00,62.89,62.89,62.78,62.83,17220.0,62.89,62.89,62.78,62.83,17220.0
2016-05-06 14:20:00,62.8,62.85,62.78,62.8,17605.0,62.8,62.85,62.78,62.8,17605.0
2016-05-06 14:30:00,62.8,62.8,62.68,62.74,53969.0,62.8,62.8,62.68,62.74,53969.0
2016-05-06 14:40:00,62.74,62.92,62.74,62.91,21841.0,62.74,62.92,62.74,62.91,21841.0
2016-05-06 14:50:00,62.88,62.94,62.86,62.91,28548.0,62.88,62.94,62.86,62.91,28548.0
2016-05-06 15:00:00,62.9,62.92,62.85,62.85,27417.0,62.9,62.92,62.85,62.85,27417.0
2016-05-06 15:10:00,62.85,62.88,62.79,62.84,42312.0,62.85,62.88,62.79,62.84,42312.0
2016-05-06 15:20:00,62.84,62.86,62.81,62.84,27715.0,62.84,62.86,62.81,62.84,27715.0
2016-05-06 15:30:00,62.84,62.85,62.75,62.83,35284.0,62.84,62.85,62.75,62.83,35284.0
2016-05-06 15:40:00,62.83,62.85,62.71,62.84,82391.0,62.83,62.85,62.71,62.84,82391.0
2016-05-06 15:50:00,62.84,62.85,62.72,62.83,146026.0,62.84,62.85,62.72,62.83,146026.0
2016-05-09 09:30:00,62.88,63.62,62.55,63.6,36403.0,62.88,63.62,62.55,63.6,36403.0
2016-05-09 09:40:00,63.59,63.9,63.42,63.44,49060.0,63.59,63.9,63.42,63.44,49060.0
2016-05-09 09:50:00,63.44,63.74,63.38,63.74,19671.0,63.44,63.74,63.38,63.74,19671.0
2016-05-09 10:00:00,63.75,63.95,63.63,63.95,20301.0,63.75,63.95,63.63,63.95,20301.0
2016-05-09 10:10:00,63.96,64.16,63.88,64.1,39107.0,63.96,64.16,63.88,64.1,39107.0
2016-05-09 10:20:00,64.1,64.1,63.64,63.7,15305.0,64.1,64.1,63.64,63.7,15305.0
2016-05-09 10:30:00,63.69,63.75,63.55,63.68,29485.0,63.69,63.75,63.55,63.68,29485.0
2016-05-09 10:40:00,63.71,64.09,63.7,64.07,47273.0,63.71,64.09,63.7,64.07,47273.0
2016-05-09 10:50:00,64.08,64.2,64.07,64.08,55240.0,64.08,64.2,64.07,64.08,55240.0
2016-05-09 11:00:00,64.08,64.14,63.95,64.01,50570.0,64.08,64.14,63.95,64.01,50570.0
2016-05-09 11:10:00,64.01,64.04,63.73,63.75,21773.0,64.01,64.04,63.73,63.75,21773.0
2016-05-09 11:20:00,63.73,63.91,63.72,63.82,18047.0,63.73,63.91,63.72,63.82,18047.0
2016-05-09 11:30:00,63.82,63.94,63.81,63.92,13819.0,63.82,63.94,63.81,63.92,13819.0
2016-05-09 11:40:00,63.91,64.1,63.91,64.04,14630.0,63.91,64.1,63.91,64.04,14630.0
2016-05-09 11:50:00,64.01,64.14,63.96,64.14,10842.0,64.01,64.14,63.96,64.14,10842.0
2016-05-09 12:00:00,64.13,64.19,64.0,64.0,9865.0,64.13,64.19,64.0,64.0,9865.0
2016-05-09 12:10:00,63.99,64.19,63.99,64.17,17421.0,63.99,64.19,63.99,64.17,17421.0
2016-05-09 12:20:00,64.17,64.38,64.15,64.28,17204.0,64.17,64.38,64.15,64.28,17204.0
2016-05-09 12:30:00,64.26,64.33,64.21,64.25,6274.0,64.26,64.33,64.21,64.25,6274.0
2016-05-09 12:40:00,64.22,64.27,64.06,64.16,13739.0,64.22,64.27,64.06,64.16,13739.0
2016-05-09 12:50:00,64.17,64.25,64.14,64.23,5837.0,64.17,64.25,64.14,64.23,5837.0
2016-05-09 13:00:00,64.27,64.27,64.18,64.2,8540.0,64.27,64.27,64.18,64.2,8540.0
2016-05-09 13:10:00,64.2,64.21,64.11,64.11,10530.0,64.2,64.21,64.11,64.11,10530.0
2016-05-09 13:20:00,64.11,64.17,64.07,64.16,19431.0,64.11,64.17,64.07,64.16,19431.0
2016-05-09 13:30:00,64.18,64.28,64.11,64.12,22488.0,64.18,64.28,64.11,64.12,22488.0
2016-05-09 13:40:00,64.13,64.22,64.07,64.2,15053.0,64.13,64.22,64.07,64.2,15053.0
2016-05-09 13:50:00,64.24,64.24,64.17,64.19,9820.0,64.24,64.24,64.17,64.19,9820.0
2016-05-09 14:00:00,64.22,64.22,64.12,64.13,9500.0,64.22,64.22,64.12,64.13,9500.0
2016-05-09 14:10:00,64.1,64.18,64.08,64.08,7960.0,64.1,64.18,64.08,64.08,7960.0
2016-05-09 14:20:00,64.09,64.27,64.07,64.24,12759.0,64.09,64.27,64.07,64.24,12759.0
2016-05-09 14:30:00,64.25,64.27,64.15,64.22,7713.0,64.25,64.27,64.15,64.22,7713.0
2016-05-09 14:40:00,64.23,64.37,64.23,64.37,16113.0,64.23,64.37,64.23,64.37,16113.0
2016-05-09 14:50:00,64.39,64.46,64.33,64.42,15934.0,64.39,64.46,64.33,64.42,15934.0
2016-05-09 15:00:00,64.43,64.43,64.28,64.28,15068.0,64.43,64.43,64.28,64.28,15068.0
2016-05-09 15:10:00,64.29,64.36,64.29,64.29,8758.0,64.29,64.36,64.29,64.29,8758.0
2016-05-09 15:20:00,64.3,64.43,64.3,64.35,17321.0,64.3,64.43,64.3,64.35,17321.0
2016-05-09 15:30:00,64.35,64.35,64.24,64.24,33739.0,64.35,64.35,64.24,64.24,33739.0
2016-05-09 15:40:00,64.25,64.3,64.18,64.19,37018.0,64.25,64.3,64.18,64.19,37018.0
2016-05-09 15:50:00,64.18,64.18,63.99,64.03,119040.0,64.18,64.18,63.99,64.03,119040.0
2016-05-10 09:30:00,63.42,64.3,63.28,63.29,89299.0,63.42,64.3,63.28,63.29,89299.0
2016-05-10 09:40:00,63.42,64.06,63.31,63.87,61470.0,63.42,64.06,63.31,63.87,61470.0
2016-05-10 09:50:00,63.91,63.95,63.67,63.83,15026.0,63.91,63.95,63.67,63.83,15026.0
2016-05-10 10:00:00,63.78,63.85,63.4,63.46,16051.0,63.78,63.85,63.4,63.46,16051.0
2016-05-10 10:10:00,63.43,63.71,63.42,63.65,18790.0,63.43,63.71,63.42,63.65,18790.0
2016-05-10 10:20:00,63.6,63.75,63.51,63.51,12244.0,63.6,63.75,63.51,63.51,12244.0
2016-05-10 10:30:00,63.56,63.94,63.54,63.88,22040.0,63.56,63.94,63.54,63.88,22040.0
2016-05-10 10:40:00,63.89,64.16,63.89,63.97,29575.0,63.89,64.16,63.89,63.97,29575.0
2016-05-10 10:50:00,63.93,64.08,63.9,63.99,24200.0,63.93,64.08,63.9,63.99,24200.0
2016-05-10 11:00:00,63.96,63.99,63.8,63.84,20832.0,63.96,63.99,63.8,63.84,20832.0
2016-05-10 11:10:00,63.81,63.89,63.75,63.78,10107.0,63.81,63.89,63.75,63.78,10107.0
2016-05-10 11:20:00,63.7,63.79,63.65,63.79,10180.0,63.7,63.79,63.65,63.79,10180.0
2016-05-10 11:30:00,63.79,63.85,63.71,63.73,12774.0,63.79,63.85,63.71,63.73,12774.0
2016-05-10 11:40:00,63.73,63.73,63.57,63.69,14429.0,63.73,63.73,63.57,63.69,14429.0
2016-05-10 11:50:00,63.68,63.8,63.66,63.76,6100.0,63.68,63.8,63.66,63.76,6100.0
2016-05-10 12:00:00,63.8,63.81,63.72,63.74,8600.0,63.8,63.81,63.72,63.74,8600.0
2016-05-10 12:10:00,63.75,63.91,63.73,63.9,12309.0,63.75,63.91,63.73,63.9,12309.0
2016-05-10 12:20:00,63.9,64.0,63.87,63.98,26819.0,63.9,64.0,63.87,63.98,26819.0
2016-05-10 12:30:00,63.98,64.09,63.93,64.0,21725.0,63.98,64.09,63.93,64.0,21725.0
2016-05-10 12:40:00,64.05,64.19,64.02,64.09,35102.0,64.05,64.19,64.02,64.09,35102.0
2016-05-10 12:50:00,64.09,64.09,63.95,64.07,57623.0,64.09,64.09,63.95,64.07,57623.0
2016-05-10 13:00:00,64.07,64.08,63.97,63.98,34325.0,64.07,64.08,63.97,63.98,34325.0
2016-05-10 13:10:00,64.0,64.07,63.88,64.04,22943.0,64.0,64.07,63.88,64.04,22943.0
2016-05-10 13:20:00,64.04,64.04,63.94,64.0,17981.0,64.04,64.04,63.94,64.0,17981.0
2016-05-10 13:30:00,64.02,64.1,64.02,64.02,7200.0,64.02,64.1,64.02,64.02,7200.0
2016-05-10 13:40:00,64.03,64.1,64.03,64.07,12136.0,64.03,64.1,64.03,64.07,12136.0
2016-05-10 13:50:00,64.07,64.13,64.01,64.12,10126.0,64.07,64.13,64.01,64.12,10126.0
2016-05-10 14:00:00,64.12,64.14,64.06,64.08,31805.0,64.12,64.14,64.06,64.08,31805.0
2016-05-10 14:10:00,64.09,64.18,63.93,64.0,27739.0,64.09,64.18,63.93,64.0,27739.0
2016-05-10 14:20:00,64.03,64.05,63.98,64.03,11251.0,64.03,64.05,63.98,64.03,11251.0
2016-05-10 14:30:00,64.03,64.04,63.93,63.99,13000.0,64.03,64.04,63.93,63.99,13000.0
2016-05-10 14:40:00,64.01,64.07,64.01,64.03,5600.0,64.01,64.07,64.01,64.03,5600.0
2016-05-10 14:50:00,64.03,64.13,64.02,64.13,15884.0,64.03,64.13,64.02,64.13,15884.0
2016-05-10 15:00:00,64.12,64.25,64.09,64.25,24904.0,64.12,64.25,64.09,64.25,24904.0
2016-05-10 15:10:00,64.24,64.27,64.19,64.19,34083.0,64.24,64.27,64.19,64.19,34083.0
2016-05-10 15:20:00,64.2,64.28,64.13,64.24,21603.0,64.2,64.28,64.13,64.24,21603.0
2016-05-10 15:30:00,64.24,64.25,64.2,64.25,28427.0,64.24,64.25,64.2,64.25,28427.0
2016-05-10 15:40:00,64.25,64.3,64.22,64.23,40857.0,64.25,64.3,64.22,64.23,40857.0
2016-05-10 15:50:00,64.22,64.26,64.13,64.21,79949.0,64.22,64.26,64.13,64.21,79949.0
2016-05-11 09:30:00,63.25,63.77,62.2,62.4,97351.0,63.25,63.77,62.2,62.4,97351.0
2016-05-11 09:40:00,62.38,62.79,62.19,62.19,69143.0,62.38,62.79,62.19,62.19,69143.0
2016-05-11 09:50:00,62.25,62.51,62.17,62.39,56456.0,62.25,62.51,62.17,62.39,56456.0
2016-05-11 10:00:00,62.38,62.38,61.85,62.08,62906.0,62.38,62.38,61.85,62.08,62906.0
2016-05-11 10:10:00,62.05,62.05,61.75,61.82,47070.0,62.05,62.05,61.75,61.82,47070.0
2016-05-11 10:20:00,61.84,62.0,61.61,61.97,43718.0,61.84,62.0,61.61,61.97,43718.0
2016-05-11 10:30:00,61.98,62.23,61.98,62.22,46846.0,61.98,62.23,61.98,62.22,46846.0
2016-05-11 10:40:00,62.23,62.23,61.77,61.77,47806.0,62.23,62.23,61.77,61.77,47806.0
2016-05-11 10:50:00,61.75,62.02,61.66,61.8,65786.0,61.75,62.02,61.66,61.8,65786.0
2016-05-11 11:00:00,61.81,61.81,61.25,61.3,82884.0,61.81,61.81,61.25,61.3,82884.0
2016-05-11 11:10:00,61.29,61.44,61.13,61.18,52517.0,61.29,61.44,61.13,61.18,52517.0
2016-05-11 11:20:00,61.14,61.23,61.03,61.13,25053.0,61.14,61.23,61.03,61.13,25053.0
2016-05-11 11:30:00,61.11,61.2,61.01,61.16,74956.0,61.11,61.2,61.01,61.16,74956.0
2016-05-11 11:40:00,61.17,61.2,61.01,61.02,60175.0,61.17,61.2,61.01,61.02,60175.0
2016-05-11 11:50:00,61.01,61.45,60.96,61.45,82230.0,61.01,61.45,60.96,61.45,82230.0
2016-05-11 12:00:00,61.41,61.63,61.36,61.59,44757.0,61.41,61.63,61.36,61.59,44757.0
2016-05-11 12:10:00,61.61,61.69,61.47,61.48,35141.0,61.61,61.69,61.47,61.48,35141.0
2016-05-11 12:20:00,61.48,61.97,61.48,61.93,38475.0,61.48,61.97,61.48,61.93,38475.0
2016-05-11 12:30:00,61.93,62.13,61.73,62.1,71118.0,61.93,62.13,61.73,62.1,71118.0
2016-05-11 12:40:00,62.12,62.43,62.12,62.4,113411.0,62.12,62.43,62.12,62.4,113411.0
2016-05-11 12:50:00,62.39,62.53,62.32,62.51,69632.0,62.39,62.53,62.32,62.51,69632.0
2016-05-11 13:00:00,62.53,62.66,62.36,62.64,105399.0,62.53,62.66,62.36,62.64,105399.0
2016-05-11 13:10:00,62.62,62.74,62.5,62.5,50100.0,62.62,62.74,62.5,62.5,50100.0
2016-05-11 13:20:00,62.5,62.75,62.45,62.72,67054.0,62.5,62.75,62.45,62.72,67054.0
2016-05-11 13:30:00,62.74,62.98,62.64,62.67,156135.0,62.74,62.98,62.64,62.67,156135.0
2016-05-11 13:40:00,62.67,62.74,62.54,62.58,45325.0,62.67,62.74,62.54,62.58,45325.0
2016-05-11 13:50:00,62.6,62.65,62.42,62.48,36375.0,62.6,62.65,62.42,62.48,36375.0
2016-05-11 14:00:00,62.49,62.5,62.25,62.38,76738.0,62.49,62.5,62.25,62.38,76738.0
2016-05-11 14:10:00,62.37,62.42,62.09,62.19,45661.0,62.37,62.42,62.09,62.19,45661.0
2016-05-11 14:20:00,62.17,62.3,62.09,62.21,39877.0,62.17,62.3,62.09,62.21,39877.0
2016-05-11 14:30:00,62.23,62.26,62.11,62.24,22950.0,62.23,62.26,62.11,62.24,22950.0
2016-05-11 14:40:00,62.25,62.36,62.21,62.28,45510.0,62.25,62.36,62.21,62.28,45510.0
2016-05-11 14:50:00,62.26,62.37,62.24,62.37,41618.0,62.26,62.37,62.24,62.37,41618.0
2016-05-11 15:00:00,62.37,62.4,62.02,62.02,74448.0,62.37,62.4,62.02,62.02,74448.0
2016-05-11 15:10:00,62.02,62.21,62.01,62.18,59482.0,62.02,62.21,62.01,62.18,59482.0
2016-05-11 15:20:00,62.2,62.2,62.06,62.07,54862.0,62.2,62.2,62.06,62.07,54862.0
2016-05-11 15:30:00,62.06,62.2,62.0,62.01,63573.0,62.06,62.2,62.0,62.01,63573.0
2016-05-11 15:40:00,62.01,62.08,61.94,62.04,112877.0,62.01,62.08,61.94,62.04,112877.0
2016-05-11 15:50:00,62.04,62.12,61.96,61.98,189019.0,62.04,62.12,61.96,61.98,189019.0
2016-05-12 09:30:00,62.24,62.49,61.53,61.53,56582.0,62.24,62.49,61.53,61.53,56582.0
2016-05-12 09:40:00,61.6,62.11,61.28,61.95,67556.0,61.6,62.11,61.28,61.95,67556.0
2016-05-12 09:50:00,61.94,62.28,61.91,61.92,53596.0,61.94,62.28,61.91,61.92,53596.0
2016-05-12 10:00:00,61.92,62.03,61.7,61.75,30416.0,61.92,62.03,61.7,61.75,30416.0
2016-05-12 10:10:00,61.77,61.99,61.72,61.87,45260.0,61.77,61.99,61.72,61.87,45260.0
2016-05-12 10:20:00,61.87,62.34,61.83,62.31,45490.0,61.87,62.34,61.83,62.31,45490.0
2016-05-12 10:30:00,62.3,62.38,61.83,62.06,94115.0,62.3,62.38,61.83,62.06,94115.0
2016-05-12 10:40:00,62.04,62.04,61.53,61.62,19892.0,62.04,62.04,61.53,61.62,19892.0
2016-05-12 10:50:00,61.62,61.91,61.58,61.77,17319.0,61.62,61.91,61.58,61.77,17319.0
2016-05-12 11:00:00,61.75,61.86,61.67,61.78,15879.0,61.75,61.86,61.67,61.78,15879.0
2016-05-12 11:10:00,61.8,61.87,61.63,61.86,18725.0,61.8,61.87,61.63,61.86,18725.0
2016-05-12 11:20:00,61.84,62.14,61.75,62.12,26394.0,61.84,62.14,61.75,62.12,26394.0
2016-05-12 11:30:00,62.14,62.68,62.11,62.65,98148.0,62.14,62.68,62.11,62.65,98148.0
2016-05-12 11:40:00,62.66,62.67,62.21,62.23,38544.0,62.66,62.67,62.21,62.23,38544.0
2016-05-12 11:50:00,62.23,62.29,62.04,62.07,21597.0,62.23,62.29,62.04,62.07,21597.0
2016-05-12 12:00:00,62.1,62.21,61.91,61.98,24757.0,62.1,62.21,61.91,61.98,24757.0
2016-05-12 12:10:00,61.97,61.99,61.73,61.8,106967.0,61.97,61.99,61.73,61.8,106967.0
2016-05-12 12:20:00,61.79,61.82,61.62,61.69,37915.0,61.79,61.82,61.62,61.69,37915.0
2016-05-12 12:30:00,61.71,61.83,61.42,61.42,74744.0,61.71,61.83,61.42,61.42,74744.0
2016-05-12 12:40:00,61.43,61.64,61.37,61.64,21840.0,61.43,61.64,61.37,61.64,21840.0
2016-05-12 12:50:00,61.65,61.65,61.46,61.65,25169.0,61.65,61.65,61.46,61.65,25169.0
2016-05-12 13:00:00,61.67,61.8,61.47,61.59,50625.0,61.67,61.8,61.47,61.59,50625.0
2016-05-12 13:10:00,61.58,61.6,61.37,61.41,21718.0,61.58,61.6,61.37,61.41,21718.0
2016-05-12 13:20:00,61.41,61.56,61.4,61.51,36334.0,61.41,61.56,61.4,61.51,36334.0
2016-05-12 13:30:00,61.49,61.55,61.41,61.42,35347.0,61.49,61.55,61.41,61.42,35347.0
2016-05-12 13:40:00,61.42,61.55,61.41,61.53,20292.0,61.42,61.55,61.41,61.53,20292.0
2016-05-12 13:50:00,61.51,61.54,61.29,61.34,46681.0,61.51,61.54,61.29,61.34,46681.0
2016-05-12 14:00:00,61.36,61.62,61.36,61.6,27047.0,61.36,61.62,61.36,61.6,27047.0
2016-05-12 14:10:00,61.61,61.93,61.6,61.88,42895.0,61.61,61.93,61.6,61.88,42895.0
2016-05-12 14:20:00,61.89,61.95,61.88,61.9,17451.0,61.89,61.95,61.88,61.9,17451.0
2016-05-12 14:30:00,61.89,61.93,61.66,61.69,33846.0,61.89,61.93,61.66,61.69,33846.0
2016-05-12 14:40:00,61.71,61.96,61.69,61.89,24300.0,61.71,61.96,61.69,61.89,24300.0
2016-05-12 14:50:00,61.93,61.98,61.86,61.95,27753.0,61.93,61.98,61.86,61.95,27753.0
2016-05-12 15:00:00,61.94,61.99,61.9,61.93,28585.0,61.94,61.99,61.9,61.93,28585.0
2016-05-12 15:10:00,61.93,62.0,61.83,61.84,39851.0,61.93,62.0,61.83,61.84,39851.0
2016-05-12 15:20:00,61.84,61.92,61.78,61.79,45013.0,61.84,61.92,61.78,61.79,45013.0
2016-05-12 15:30:00,61.8,61.81,61.7,61.76,51090.0,61.8,61.81,61.7,61.76,51090.0
2016-05-12 15:40:00,61.76,61.78,61.65,61.7,68126.0,61.76,61.78,61.65,61.7,68126.0
2016-05-12 15:50:00,61.69,61.69,61.56,61.62,127919.0,61.69,61.69,61.56,61.62,127919.0
2016-05-13 09:30:00,61.51,61.54,60.1,60.44,72824.0,61.51,61.54,60.1,60.44,72824.0
2016-05-13 09:40:00,60.42,61.08,60.35,60.82,96500.0,60.42,61.08,60.35,60.82,96500.0
2016-05-13 09:50:00,60.86,60.86,60.36,60.37,34364.0,60.86,60.86,60.36,60.37,34364.0
2016-05-13 10:00:00,60.38,60.56,60.36,60.54,46305.0,60.38,60.56,60.36,60.54,46305.0
2016-05-13 10:10:00,60.5,60.79,60.47,60.61,48285.0,60.5,60.79,60.47,60.61,48285.0
2016-05-13 10:20:00,60.64,61.11,60.62,60.85,104577.0,60.64,61.11,60.62,60.85,104577.0
2016-05-13 10:30:00,60.88,61.27,60.84,61.18,49376.0,60.88,61.27,60.84,61.18,49376.0
2016-05-13 10:40:00,61.18,61.63,61.16,61.63,59641.0,61.18,61.63,61.16,61.63,59641.0
2016-05-13 10:50:00,61.62,61.92,61.6,61.78,48826.0,61.62,61.92,61.6,61.78,48826.0
2016-05-13 11:00:00,61.8,62.25,61.8,62.12,81548.0,61.8,62.25,61.8,62.12,81548.0
2016-05-13 11:10:00,62.12,62.56,62.09,62.46,86794.0,62.12,62.56,62.09,62.46,86794.0
2016-05-13 11:20:00,62.48,62.56,62.3,62.49,50389.0,62.48,62.56,62.3,62.49,50389.0
2016-05-13 11:30:00,62.48,62.5,62.02,62.14,46896.0,62.48,62.5,62.02,62.14,46896.0
2016-05-13 11:40:00,62.14,62.21,62.07,62.14,33600.0,62.14,62.21,62.07,62.14,33600.0
2016-05-13 11:50:00,62.13,62.21,62.1,62.11,45612.0,62.13,62.21,62.1,62.11,45612.0
2016-05-13 12:00:00,62.11,62.15,61.99,62.01,29946.0,62.11,62.15,61.99,62.01,29946.0
2016-05-13 12:10:00,62.01,62.22,61.98,62.21,30062.0,62.01,62.22,61.98,62.21,30062.0
2016-05-13 12:20:00,62.18,62.27,62.11,62.21,29587.0,62.18,62.27,62.11,62.21,29587.0
2016-05-13 12:30:00,62.2,62.22,61.99,61.99,9343.0,62.2,62.22,61.99,61.99,9343.0
2016-05-13 12:40:00,61.99,62.0,61.66,61.83,27445.0,61.99,62.0,61.66,61.83,27445.0
2016-05-13 12:50:00,61.85,62.01,61.82,61.82,14199.0,61.85,62.01,61.82,61.82,14199.0
2016-05-13 13:00:00,61.82,61.91,61.75,61.79,12361.0,61.82,61.91,61.75,61.79,12361.0
2016-05-13 13:10:00,61.79,61.82,61.75,61.79,34300.0,61.79,61.82,61.75,61.79,34300.0
2016-05-13 13:20:00,61.78,61.81,61.65,61.65,22488.0,61.78,61.81,61.65,61.65,22488.0
2016-05-13 13:30:00,61.64,61.82,61.64,61.71,22255.0,61.64,61.82,61.64,61.71,22255.0
2016-05-13 13:40:00,61.69,61.76,61.61,61.66,11428.0,61.69,61.76,61.61,61.66,11428.0
2016-05-13 13:50:00,61.63,61.71,61.54,61.67,74222.0,61.63,61.71,61.54,61.67,74222.0
2016-05-13 14:00:00,61.65,61.79,61.58,61.79,37392.0,61.65,61.79,61.58,61.79,37392.0
2016-05-13 14:10:00,61.79,61.79,61.62,61.62,29091.0,61.79,61.79,61.62,61.62,29091.0
2016-05-13 14:20:00,61.62,61.63,61.46,61.6,40751.0,61.62,61.63,61.46,61.6,40751.0
2016-05-13 14:30:00,61.59,61.75,61.56,61.69,38452.0,61.59,61.75,61.56,61.69,38452.0
2016-05-13 14:40:00,61.71,61.71,61.5,61.69,18193.0,61.71,61.71,61.5,61.69,18193.0
2016-05-13 14:50:00,61.67,61.81,61.6,61.79,22817.0,61.67,61.81,61.6,61.79,22817.0
2016-05-13 15:00:00,61.8,61.8,61.64,61.65,19521.0,61.8,61.8,61.64,61.65,19521.0
2016-05-13 15:10:00,61.66,61.82,61.66,61.76,38064.0,61.66,61.82,61.66,61.76,38064.0
2016-05-13 15:20:00,61.76,61.76,61.47,61.5,43534.0,61.76,61.76,61.47,61.5,43534.0
2016-05-13 15:30:00,61.49,61.52,61.43,61.47,44697.0,61.49,61.52,61.43,61.47,44697.0
2016-05-13 15:40:00,61.47,61.63,61.46,61.62,64318.0,61.47,61.63,61.46,61.62,64318.0
2016-05-13 15:50:00,61.61,61.62,61.52,61.58,112898.0,61.61,61.62,61.52,61.58,112898.0
2016-05-16 09:30:00,60.48,60.91,59.85,60.09,243514.0,60.48,60.91,59.85,60.09,243514.0
2016-05-16 09:40:00,60.16,61.13,59.9,60.87,172098.0,60.16,61.13,59.9,60.87,172098.0
2016-05-16 09:50:00,60.87,60.88,60.38,60.4,83021.0,60.87,60.88,60.38,60.4,83021.0
2016-05-16 10:00:00,60.44,60.88,60.35,60.88,51396.0,60.44,60.88,60.35,60.88,51396.0
2016-05-16 10:10:00,60.77,60.98,60.55,60.55,86500.0,60.77,60.98,60.55,60.55,86500.0
2016-05-16 10:20:00,60.55,60.56,60.22,60.56,34367.0,60.55,60.56,60.22,60.56,34367.0
2016-05-16 10:30:00,60.51,60.59,60.39,60.47,25032.0,60.51,60.59,60.39,60.47,25032.0
2016-05-16 10:40:00,60.49,60.7,60.44,60.7,24542.0,60.49,60.7,60.44,60.7,24542.0
2016-05-16 10:50:00,60.67,60.84,60.65,60.65,38333.0,60.67,60.84,60.65,60.65,38333.0
2016-05-16 11:00:00,60.64,60.81,60.64,60.68,28309.0,60.64,60.81,60.64,60.68,28309.0
2016-05-16 11:10:00,60.67,60.81,60.6,60.76,38632.0,60.67,60.81,60.6,60.76,38632.0
2016-05-16 11:20:00,60.77,60.88,60.72,60.73,41647.0,60.77,60.88,60.72,60.73,41647.0
2016-05-16 11:30:00,60.75,60.78,60.62,60.78,29237.0,60.75,60.78,60.62,60.78,29237.0
2016-05-16 11:40:00,60.79,60.82,60.74,60.8,25135.0,60.79,60.82,60.74,60.8,25135.0
2016-05-16 11:50:00,60.81,61.01,60.81,61.01,17816.0,60.81,61.01,60.81,61.01,17816.0
2016-05-16 12:00:00,61.01,61.02,60.86,60.95,26792.0,61.01,61.02,60.86,60.95,26792.0
2016-05-16 12:10:00,60.94,61.03,60.92,60.94,28852.0,60.94,61.03,60.92,60.94,28852.0
2016-05-16 12:20:00,60.98,61.01,60.84,60.84,46497.0,60.98,61.01,60.84,60.84,46497.0
2016-05-16 12:30:00,60.85,60.93,60.71,60.71,46367.0,60.85,60.93,60.71,60.71,46367.0
2016-05-16 12:40:00,60.72,60.78,60.64,60.74,33652.0,60.72,60.78,60.64,60.74,33652.0
2016-05-16 12:50:00,60.73,60.93,60.68,60.89,19348.0,60.73,60.93,60.68,60.89,19348.0
2016-05-16 13:00:00,60.89,61.01,60.88,60.88,22318.0,60.89,61.01,60.88,60.88,22318.0
2016-05-16 13:10:00,60.86,60.94,60.83,60.9,26227.0,60.86,60.94,60.83,60.9,26227.0
2016-05-16 13:20:00,60.91,61.07,60.91,60.97,80273.0,60.91,61.07,60.91,60.97,80273.0
2016-05-16 13:30:00,60.97,61.1,60.97,61.05,27578.0,60.97,61.1,60.97,61.05,27578.0
2016-05-16 13:40:00,61.03,61.06,60.9,60.92,25428.0,61.03,61.06,60.9,60.92,25428.0
2016-05-16 13:50:00,60.89,61.01,60.84,60.99,27949.0,60.89,61.01,60.84,60.99,27949.0
2016-05-16 14:00:00,60.97,61.18,60.97,61.17,16338.0,60.97,61.18,60.97,61.17,16338.0
2016-05-16 14:10:00,61.17,61.19,61.08,61.12,37564.0,61.17,61.19,61.08,61.12,37564.0
2016-05-16 14:20:00,61.11,61.13,60.91,60.99,30424.0,61.11,61.13,60.91,60.99,30424.0
2016-05-16 14:30:00,61.0,61.08,60.98,61.01,34817.0,61.0,61.08,60.98,61.01,34817.0
2016-05-16 14:40:00,61.01,61.1,60.97,60.99,28535.0,61.01,61.1,60.97,60.99,28535.0
2016-05-16 14:50:00,60.97,61.01,60.96,61.0,21980.0,60.97,61.01,60.96,61.0,21980.0
2016-05-16 15:00:00,61.0,61.06,60.99,61.03,28592.0,61.0,61.06,60.99,61.03,28592.0
2016-05-16 15:10:00,61.03,61.05,60.96,61.01,24221.0,61.03,61.05,60.96,61.01,24221.0
2016-05-16 15:20:00,61.02,61.04,60.89,60.92,43384.0,61.02,61.04,60.89,60.92,43384.0
2016-05-16 15:30:00,60.93,60.94,60.81,60.83,48693.0,60.93,60.94,60.81,60.83,48693.0
2016-05-16 15:40:00,60.82,60.85,60.65,60.67,82482.0,60.82,60.85,60.65,60.67,82482.0
2016-05-16 15:50:00,60.68,60.78,60.64,60.76,149935.0,60.68,60.78,60.64,60.76,149935.0
2016-05-17 09:30:00,60.72,61.05,60.6,60.95,36312.0,60.72,61.05,60.6,60.95,36312.0
2016-05-17 09:40:00,60.9,60.93,60.34,60.74,53600.0,60.9,60.93,60.34,60.74,53600.0
2016-05-17 09:50:00,60.71,60.85,60.63,60.73,70460.0,60.71,60.85,60.63,60.73,70460.0
2016-05-17 10:00:00,60.69,61.02,60.65,61.02,34182.0,60.69,61.02,60.65,61.02,34182.0
2016-05-17 10:10:00,61.02,61.34,60.9,61.3,47471.0,61.02,61.34,60.9,61.3,47471.0
2016-05-17 10:20:00,61.28,61.6,61.28,61.3,43777.0,61.28,61.6,61.28,61.3,43777.0
2016-05-17 10:30:00,61.32,61.32,61.08,61.15,23336.0,61.32,61.32,61.08,61.15,23336.0
2016-05-17 10:40:00,61.15,61.4,61.15,61.32,19350.0,61.15,61.4,61.15,61.32,19350.0
2016-05-17 10:50:00,61.32,61.57,61.32,61.56,21451.0,61.32,61.57,61.32,61.56,21451.0
2016-05-17 11:00:00,61.57,61.67,61.51,61.61,24780.0,61.57,61.67,61.51,61.61,24780.0
2016-05-17 11:10:00,61.64,61.67,61.37,61.49,20306.0,61.64,61.67,61.37,61.49,20306.0
2016-05-17 11:20:00,61.47,61.56,61.38,61.42,35049.0,61.47,61.56,61.38,61.42,35049.0
2016-05-17 11:30:00,61.42,61.45,61.29,61.42,45857.0,61.42,61.45,61.29,61.42,45857.0
2016-05-17 11:40:00,61.42,61.43,61.24,61.27,23130.0,61.42,61.43,61.24,61.27,23130.0
2016-05-17 11:50:00,61.29,61.44,61.25,61.38,24697.0,61.29,61.44,61.25,61.38,24697.0
2016-05-17 12:00:00,61.38,61.42,61.22,61.24,39636.0,61.38,61.42,61.22,61.24,39636.0
2016-05-17 12:10:00,61.24,61.34,61.23,61.3,21817.0,61.24,61.34,61.23,61.3,21817.0
2016-05-17 12:20:00,61.29,61.33,61.27,61.33,21473.0,61.29,61.33,61.27,61.33,21473.0
2016-05-17 12:30:00,61.32,61.44,61.27,61.43,24572.0,61.32,61.44,61.27,61.43,24572.0
2016-05-17 12:40:00,61.42,61.43,61.1,61.1,15832.0,61.42,61.43,61.1,61.1,15832.0
2016-05-17 12:50:00,61.12,61.33,61.11,61.27,26397.0,61.12,61.33,61.11,61.27,26397.0
2016-05-17 13:00:00,61.27,61.27,61.09,61.16,14843.0,61.27,61.27,61.09,61.16,14843.0
2016-05-17 13:10:00,61.16,61.23,61.15,61.2,7712.0,61.16,61.23,61.15,61.2,7712.0
2016-05-17 13:20:00,61.23,61.27,61.1,61.21,31100.0,61.23,61.27,61.1,61.21,31100.0
2016-05-17 13:30:00,61.22,61.23,61.09,61.09,37241.0,61.22,61.23,61.09,61.09,37241.0
2016-05-17 13:40:00,61.1,61.17,61.0,61.05,12640.0,61.1,61.17,61.0,61.05,12640.0
2016-05-17 13:50:00,61.04,61.14,61.02,61.1,25077.0,61.04,61.14,61.02,61.1,25077.0
2016-05-17 14:00:00,61.1,61.17,61.07,61.1,30646.0,61.1,61.17,61.07,61.1,30646.0
2016-05-17 14:10:00,61.1,61.12,61.02,61.02,29925.0,61.1,61.12,61.02,61.02,29925.0
2016-05-17 14:20:00,61.0,61.01,60.77,60.83,26466.0,61.0,61.01,60.77,60.83,26466.0
2016-05-17 14:30:00,60.81,61.03,60.77,60.97,42103.0,60.81,61.03,60.77,60.97,42103.0
2016-05-17 14:40:00,60.95,60.97,60.87,60.87,13938.0,60.95,60.97,60.87,60.87,13938.0
2016-05-17 14:50:00,60.87,60.93,60.82,60.91,15153.0,60.87,60.93,60.82,60.91,15153.0
2016-05-17 15:00:00,60.9,61.09,60.89,61.06,22837.0,60.9,61.09,60.89,61.06,22837.0
2016-05-17 15:10:00,61.05,61.05,60.96,60.98,21843.0,61.05,61.05,60.96,60.98,21843.0
2016-05-17 15:20:00,60.98,61.0,60.82,60.85,58967.0,60.98,61.0,60.82,60.85,58967.0
2016-05-17 15:30:00,60.85,60.96,60.81,60.95,37947.0,60.85,60.96,60.81,60.95,37947.0
2016-05-17 15:40:00,60.95,60.95,60.78,60.79,50326.0,60.95,60.95,60.78,60.79,50326.0
2016-05-17 15:50:00,60.8,60.91,60.8,60.88,138473.0,60.8,60.91,60.8,60.88,138473.0
2016-05-18 09:30:00,60.52,60.69,59.77,60.07,62207.0,60.52,60.69,59.77,60.07,62207.0
2016-05-18 09:40:00,60.11,60.33,60.01,60.1,29125.0,60.11,60.33,60.01,60.1,29125.0
2016-05-18 09:50:00,60.1,60.13,59.89,60.08,24592.0,60.1,60.13,59.89,60.08,24592.0
2016-05-18 10:00:00,60.12,60.27,60.12,60.24,18084.0,60.12,60.27,60.12,60.24,18084.0
2016-05-18 10:10:00,60.27,60.63,60.27,60.44,28941.0,60.27,60.63,60.27,60.44,28941.0
2016-05-18 10:20:00,60.44,60.53,60.34,60.36,12132.0,60.44,60.53,60.34,60.36,12132.0
2016-05-18 10:30:00,60.34,60.34,59.97,60.05,27190.0,60.34,60.34,59.97,60.05,27190.0
2016-05-18 10:40:00,60.04,60.23,60.03,60.03,14705.0,60.04,60.23,60.03,60.03,14705.0
2016-05-18 10:50:00,60.05,60.05,59.7,59.83,55219.0,60.05,60.05,59.7,59.83,55219.0
2016-05-18 11:00:00,59.83,59.95,59.77,59.91,31422.0,59.83,59.95,59.77,59.91,31422.0
2016-05-18 11:10:00,59.92,60.03,59.82,59.95,99459.0,59.92,60.03,59.82,59.95,99459.0
2016-05-18 11:20:00,59.95,59.99,59.87,59.94,114805.0,59.95,59.99,59.87,59.94,114805.0
2016-05-18 11:30:00,59.96,59.99,59.84,59.85,38978.0,59.96,59.99,59.84,59.85,38978.0
2016-05-18 11:40:00,59.81,59.95,59.71,59.95,45395.0,59.81,59.95,59.71,59.95,45395.0
2016-05-18 11:50:00,59.95,60.06,59.9,59.93,18270.0,59.95,60.06,59.9,59.93,18270.0
2016-05-18 12:00:00,59.94,59.99,59.9,59.92,14159.0,59.94,59.99,59.9,59.92,14159.0
2016-05-18 12:10:00,59.92,59.94,59.89,59.92,34253.0,59.92,59.94,59.89,59.92,34253.0
2016-05-18 12:20:00,59.92,59.96,59.9,59.92,21714.0,59.92,59.96,59.9,59.92,21714.0
2016-05-18 12:30:00,59.95,60.1,59.94,60.09,36795.0,59.95,60.1,59.94,60.09,36795.0
2016-05-18 12:40:00,60.07,60.16,60.04,60.1,23118.0,60.07,60.16,60.04,60.1,23118.0
2016-05-18 12:50:00,60.11,60.4,60.08,60.34,30712.0,60.11,60.4,60.08,60.34,30712.0
2016-05-18 13:00:00,60.36,60.48,60.29,60.44,30337.0,60.36,60.48,60.29,60.44,30337.0
2016-05-18 13:10:00,60.41,60.54,60.37,60.41,24479.0,60.41,60.54,60.37,60.41,24479.0
2016-05-18 13:20:00,60.41,60.5,60.37,60.37,28195.0,60.41,60.5,60.37,60.37,28195.0
2016-05-18 13:30:00,60.36,60.49,60.35,60.47,12469.0,60.36,60.49,60.35,60.47,12469.0
2016-05-18 13:40:00,60.47,60.53,60.44,60.47,16695.0,60.47,60.53,60.44,60.47,16695.0
2016-05-18 13:50:00,60.45,60.52,60.41,60.45,17755.0,60.45,60.52,60.41,60.45,17755.0
2016-05-18 14:00:00,60.44,60.44,59.95,60.29,31387.0,60.44,60.44,59.95,60.29,31387.0
2016-05-18 14:10:00,60.28,60.29,60.05,60.24,19112.0,60.28,60.29,60.05,60.24,19112.0
2016-05-18 14:20:00,60.25,60.25,59.99,60.0,34904.0,60.25,60.25,59.99,60.0,34904.0
2016-05-18 14:30:00,59.97,60.2,59.9,60.11,36474.0,59.97,60.2,59.9,60.11,36474.0
2016-05-18 14:40:00,60.13,60.32,60.11,60.25,24051.0,60.13,60.32,60.11,60.25,24051.0
2016-05-18 14:50:00,60.23,60.4,60.23,60.31,28092.0,60.23,60.4,60.23,60.31,28092.0
2016-05-18 15:00:00,60.32,60.33,60.14,60.15,66052.0,60.32,60.33,60.14,60.15,66052.0
2016-05-18 15:10:00,60.15,60.16,59.9,59.96,42535.0,60.15,60.16,59.9,59.96,42535.0
2016-05-18 15:20:00,59.98,60.0,59.81,59.9,43682.0,59.98,60.0,59.81,59.9,43682.0
2016-05-18 15:30:00,59.94,59.99,59.77,59.77,61481.0,59.94,59.99,59.77,59.77,61481.0
2016-05-18 15:40:00,59.77,59.88,59.67,59.84,87224.0,59.77,59.88,59.67,59.84,87224.0
2016-05-18 15:50:00,59.88,60.09,59.81,60.07,147828.0,59.88,60.09,59.81,60.07,147828.0
2016-05-19 09:30:00,59.93,60.89,59.68,60.6,54646.0,59.93,60.89,59.68,60.6,54646.0
2016-05-19 09:40:00,60.5,60.64,60.28,60.33,46391.0,60.5,60.64,60.28,60.33,46391.0
2016-05-19 09:50:00,60.33,60.5,60.0,60.0,16575.0,60.33,60.5,60.0,60.0,16575.0
2016-05-19 10:00:00,59.94,60.41,59.93,60.28,42282.0,59.94,60.41,59.93,60.28,42282.0
2016-05-19 10:10:00,60.28,60.29,60.06,60.25,38633.0,60.28,60.29,60.06,60.25,38633.0
2016-05-19 10:20:00,60.25,61.02,60.25,60.93,57723.0,60.25,61.02,60.25,60.93,57723.0
2016-05-19 10:30:00,60.93,61.09,60.9,60.99,43025.0,60.93,61.09,60.9,60.99,43025.0
2016-05-19 10:40:00,60.95,61.25,60.95,61.21,54567.0,60.95,61.25,60.95,61.21,54567.0
2016-05-19 10:50:00,61.22,61.3,61.04,61.1,53258.0,61.22,61.3,61.04,61.1,53258.0
2016-05-19 11:00:00,61.11,61.11,60.96,61.1,27858.0,61.11,61.11,60.96,61.1,27858.0
2016-05-19 11:10:00,61.11,61.24,61.05,61.18,21959.0,61.11,61.24,61.05,61.18,21959.0
2016-05-19 11:20:00,61.16,61.37,61.14,61.34,54673.0,61.16,61.37,61.14,61.34,54673.0
2016-05-19 11:30:00,61.33,61.42,61.26,61.32,61698.0,61.33,61.42,61.26,61.32,61698.0
2016-05-19 11:40:00,61.3,61.33,61.01,61.12,22323.0,61.3,61.33,61.01,61.12,22323.0
2016-05-19 11:50:00,61.1,61.2,61.0,61.11,28426.0,61.1,61.2,61.0,61.11,28426.0
2016-05-19 12:00:00,61.1,61.1,60.75,60.77,36735.0,61.1,61.1,60.75,60.77,36735.0
2016-05-19 12:10:00,60.78,61.02,60.69,61.01,25729.0,60.78,61.02,60.69,61.01,25729.0
2016-05-19 12:20:00,61.03,61.24,60.92,60.95,21365.0,61.03,61.24,60.92,60.95,21365.0
2016-05-19 12:30:00,60.92,60.98,60.84,60.93,18030.0,60.92,60.98,60.84,60.93,18030.0
2016-05-19 12:40:00,60.9,60.93,60.77,60.86,22138.0,60.9,60.93,60.77,60.86,22138.0
2016-05-19 12:50:00,60.88,61.04,60.87,60.92,19021.0,60.88,61.04,60.87,60.92,19021.0
2016-05-19 13:00:00,60.92,61.05,60.89,61.05,15045.0,60.92,61.05,60.89,61.05,15045.0
2016-05-19 13:10:00,61.06,61.2,61.01,61.02,19610.0,61.06,61.2,61.01,61.02,19610.0
2016-05-19 13:20:00,61.02,61.09,60.98,61.06,17144.0,61.02,61.09,60.98,61.06,17144.0
2016-05-19 13:30:00,61.07,61.28,61.01,61.09,23383.0,61.07,61.28,61.01,61.09,23383.0
2016-05-19 13:40:00,61.09,61.16,61.0,61.06,26862.0,61.09,61.16,61.0,61.06,26862.0
2016-05-19 13:50:00,61.05,61.3,61.03,61.14,30051.0,61.05,61.3,61.03,61.14,30051.0
2016-05-19 14:00:00,61.17,61.17,60.92,60.95,45275.0,61.17,61.17,60.92,60.95,45275.0
2016-05-19 14:10:00,60.99,61.04,60.92,61.03,18810.0,60.99,61.04,60.92,61.03,18810.0
2016-05-19 14:20:00,61.03,61.14,61.0,61.14,19301.0,61.03,61.14,61.0,61.14,19301.0
2016-05-19 14:30:00,61.12,61.16,61.01,61.04,12715.0,61.12,61.16,61.01,61.04,12715.0
2016-05-19 14:40:00,61.06,61.11,60.98,61.05,17921.0,61.06,61.11,60.98,61.05,17921.0
2016-05-19 14:50:00,61.03,61.13,60.97,61.04,18826.0,61.03,61.13,60.97,61.04,18826.0
2016-05-19 15:00:00,61.06,61.32,61.06,61.32,34799.0,61.06,61.32,61.06,61.32,34799.0
2016-05-19 15:10:00,61.34,61.47,61.29,61.4,43083.0,61.34,61.47,61.29,61.4,43083.0
2016-05-19 15:20:00,61.43,61.45,61.25,61.25,34509.0,61.43,61.45,61.25,61.25,34509.0
2016-05-19 15:30:00,61.25,61.27,61.11,61.21,43554.0,61.25,61.27,61.11,61.21,43554.0
2016-05-19 15:40:00,61.21,61.3,61.14,61.26,42573.0,61.21,61.3,61.14,61.26,42573.0
2016-05-19 15:50:00,61.27,61.27,61.06,61.11,94444.0,61.27,61.27,61.06,61.11,94444.0
2016-05-20 09:30:00,61.23,61.7,61.01,61.65,20878.0,61.23,61.7,61.01,61.65,20878.0
2016-05-20 09:40:00,61.63,61.68,61.43,61.53,33220.0,61.63,61.68,61.43,61.53,33220.0
2016-05-20 09:50:00,61.63,62.34,61.63,62.3,50617.0,61.63,62.34,61.63,62.3,50617.0
2016-05-20 10:00:00,62.31,62.56,62.25,62.36,58042.0,62.31,62.56,62.25,62.36,58042.0
2016-05-20 10:10:00,62.38,62.6,62.21,62.5,50247.0,62.38,62.6,62.21,62.5,50247.0
2016-05-20 10:20:00,62.45,62.48,62.23,62.37,42558.0,62.45,62.48,62.23,62.37,42558.0
2016-05-20 10:30:00,62.4,62.41,62.18,62.3,58279.0,62.4,62.41,62.18,62.3,58279.0
2016-05-20 10:40:00,62.32,62.52,62.24,62.52,42776.0,62.32,62.52,62.24,62.52,42776.0
2016-05-20 10:50:00,62.52,62.53,62.37,62.53,38488.0,62.52,62.53,62.37,62.53,38488.0
2016-05-20 11:00:00,62.55,62.6,62.39,62.53,23850.0,62.55,62.6,62.39,62.53,23850.0
2016-05-20 11:10:00,62.54,62.55,62.27,62.46,30638.0,62.54,62.55,62.27,62.46,30638.0
2016-05-20 11:20:00,62.5,62.59,62.48,62.58,30771.0,62.5,62.59,62.48,62.58,30771.0
2016-05-20 11:30:00,62.59,62.71,62.58,62.7,35209.0,62.59,62.71,62.58,62.7,35209.0
2016-05-20 11:40:00,62.71,62.79,62.51,62.65,31994.0,62.71,62.79,62.51,62.65,31994.0
2016-05-20 11:50:00,62.66,62.84,62.61,62.8,29715.0,62.66,62.84,62.61,62.8,29715.0
2016-05-20 12:00:00,62.8,62.8,62.58,62.77,21153.0,62.8,62.8,62.58,62.77,21153.0
2016-05-20 12:10:00,62.75,62.8,62.62,62.66,17883.0,62.75,62.8,62.62,62.66,17883.0
2016-05-20 12:20:00,62.65,62.7,62.59,62.65,12235.0,62.65,62.7,62.59,62.65,12235.0
2016-05-20 12:30:00,62.63,62.65,62.5,62.5,16116.0,62.63,62.65,62.5,62.5,16116.0
2016-05-20 12:40:00,62.5,62.84,62.5,62.72,54927.0,62.5,62.84,62.5,62.72,54927.0
2016-05-20 12:50:00,62.73,62.82,62.73,62.77,20291.0,62.73,62.82,62.73,62.77,20291.0
2016-05-20 13:00:00,62.77,62.78,62.7,62.7,22338.0,62.77,62.78,62.7,62.7,22338.0
2016-05-20 13:10:00,62.71,62.83,62.69,62.83,26487.0,62.71,62.83,62.69,62.83,26487.0
2016-05-20 13:20:00,62.82,62.85,62.71,62.75,16310.0,62.82,62.85,62.71,62.75,16310.0
2016-05-20 13:30:00,62.74,62.75,62.58,62.58,13705.0,62.74,62.75,62.58,62.58,13705.0
2016-05-20 13:40:00,62.57,62.62,62.51,62.53,26766.0,62.57,62.62,62.51,62.53,26766.0
2016-05-20 13:50:00,62.52,62.54,62.38,62.54,24172.0,62.52,62.54,62.38,62.54,24172.0
2016-05-20 14:00:00,62.52,62.63,62.51,62.62,13835.0,62.52,62.63,62.51,62.62,13835.0
2016-05-20 14:10:00,62.62,62.66,62.52,62.65,26654.0,62.62,62.66,62.52,62.65,26654.0
2016-05-20 14:20:00,62.65,62.84,62.65,62.71,29727.0,62.65,62.84,62.65,62.71,29727.0
2016-05-20 14:30:00,62.72,62.82,62.72,62.82,19302.0,62.72,62.82,62.72,62.82,19302.0
2016-05-20 14:40:00,62.82,62.82,62.76,62.78,18769.0,62.82,62.82,62.76,62.78,18769.0
2016-05-20 14:50:00,62.79,62.81,62.65,62.7,40272.0,62.79,62.81,62.65,62.7,40272.0
2016-05-20 15:00:00,62.68,62.71,62.55,62.6,65060.0,62.68,62.71,62.55,62.6,65060.0
2016-05-20 15:10:00,62.61,62.65,62.45,62.46,44754.0,62.61,62.65,62.45,62.46,44754.0
2016-05-20 15:20:00,62.45,62.55,62.35,62.47,71723.0,62.45,62.55,62.35,62.47,71723.0
2016-05-20 15:30:00,62.47,62.53,62.43,62.43,57194.0,62.47,62.53,62.43,62.43,57194.0
2016-05-20 15:40:00,62.43,62.53,62.43,62.49,81731.0,62.43,62.53,62.43,62.49,81731.0
2016-05-20 15:50:00,62.48,62.53,62.44,62.5,204587.0,62.48,62.53,62.44,62.5,204587.0
2016-05-23 09:30:00,62.55,63.08,62.55,62.99,20229.0,62.55,63.08,62.55,62.99,20229.0
2016-05-23 09:40:00,63.04,63.43,63.04,63.32,37754.0,63.04,63.43,63.04,63.32,37754.0
2016-05-23 09:50:00,63.41,63.41,63.2,63.29,23708.0,63.41,63.41,63.2,63.29,23708.0
2016-05-23 10:00:00,63.3,63.62,63.25,63.39,46883.0,63.3,63.62,63.25,63.39,46883.0
2016-05-23 10:10:00,63.47,63.5,63.29,63.48,32901.0,63.47,63.5,63.29,63.48,32901.0
2016-05-23 10:20:00,63.5,63.57,63.45,63.5,39575.0,63.5,63.57,63.45,63.5,39575.0
2016-05-23 10:30:00,63.51,63.55,63.42,63.52,22465.0,63.51,63.55,63.42,63.52,22465.0
2016-05-23 10:40:00,63.5,63.52,63.25,63.3,28478.0,63.5,63.52,63.25,63.3,28478.0
2016-05-23 10:50:00,63.3,63.33,63.09,63.15,33274.0,63.3,63.33,63.09,63.15,33274.0
2016-05-23 11:00:00,63.14,63.15,63.07,63.12,25337.0,63.14,63.15,63.07,63.12,25337.0
2016-05-23 11:10:00,63.13,63.13,63.01,63.02,31484.0,63.13,63.13,63.01,63.02,31484.0
2016-05-23 11:20:00,63.03,63.06,62.89,62.89,26645.0,63.03,63.06,62.89,62.89,26645.0
2016-05-23 11:30:00,62.89,62.89,62.7,62.7,13500.0,62.89,62.89,62.7,62.7,13500.0
2016-05-23 11:40:00,62.7,62.82,62.59,62.73,36349.0,62.7,62.82,62.59,62.73,36349.0
2016-05-23 11:50:00,62.72,62.81,62.7,62.8,12270.0,62.72,62.81,62.7,62.8,12270.0
2016-05-23 12:00:00,62.82,62.98,62.77,62.78,23564.0,62.82,62.98,62.77,62.78,23564.0
2016-05-23 12:10:00,62.8,62.95,62.8,62.87,13087.0,62.8,62.95,62.8,62.87,13087.0
2016-05-23 12:20:00,62.87,62.87,62.69,62.74,10500.0,62.87,62.87,62.69,62.74,10500.0
2016-05-23 12:30:00,62.76,62.94,62.76,62.85,13165.0,62.76,62.94,62.76,62.85,13165.0
2016-05-23 12:40:00,62.84,62.9,62.69,62.69,10723.0,62.84,62.9,62.69,62.69,10723.0
2016-05-23 12:50:00,62.69,62.78,62.64,62.73,13300.0,62.69,62.78,62.64,62.73,13300.0
2016-05-23 13:00:00,62.74,62.82,62.74,62.78,7900.0,62.74,62.82,62.74,62.78,7900.0
2016-05-23 13:10:00,62.75,62.78,62.65,62.65,13350.0,62.75,62.78,62.65,62.65,13350.0
2016-05-23 13:20:00,62.65,62.65,62.38,62.39,25263.0,62.65,62.65,62.38,62.39,25263.0
2016-05-23 13:30:00,62.39,62.4,62.19,62.2,37703.0,62.39,62.4,62.19,62.2,37703.0
2016-05-23 13:40:00,62.2,62.26,62.13,62.23,29227.0,62.2,62.26,62.13,62.23,29227.0
2016-05-23 13:50:00,62.23,62.29,62.17,62.28,26281.0,62.23,62.29,62.17,62.28,26281.0
2016-05-23 14:00:00,62.29,62.31,62.24,62.26,19404.0,62.29,62.31,62.24,62.26,19404.0
2016-05-23 14:10:00,62.26,62.28,62.2,62.27,11712.0,62.26,62.28,62.2,62.27,11712.0
2016-05-23 14:20:00,62.28,62.33,62.25,62.29,14463.0,62.28,62.33,62.25,62.29,14463.0
2016-05-23 14:30:00,62.29,62.31,62.16,62.19,25971.0,62.29,62.31,62.16,62.19,25971.0
2016-05-23 14:40:00,62.19,62.19,62.0,62.02,27516.0,62.19,62.19,62.0,62.02,27516.0
2016-05-23 14:50:00,62.02,62.03,61.94,61.96,41460.0,62.02,62.03,61.94,61.96,41460.0
2016-05-23 15:00:00,61.96,62.04,61.95,61.97,41357.0,61.96,62.04,61.95,61.97,41357.0
2016-05-23 15:10:00,61.97,61.98,61.78,61.78,41634.0,61.97,61.98,61.78,61.78,41634.0
2016-05-23 15:20:00,61.79,61.86,61.72,61.86,71567.0,61.79,61.86,61.72,61.86,71567.0
2016-05-23 15:30:00,61.88,61.94,61.81,61.81,73616.0,61.88,61.94,61.81,61.81,73616.0
2016-05-23 15:40:00,61.8,61.89,61.74,61.86,100812.0,61.8,61.89,61.74,61.86,100812.0
2016-05-23 15:50:00,61.87,61.97,61.83,61.94,186405.0,61.87,61.97,61.83,61.94,186405.0
2016-05-24 09:30:00,62.01,62.89,62.01,62.58,37147.0,62.01,62.89,62.01,62.58,37147.0
2016-05-24 09:40:00,62.57,62.69,62.45,62.49,21542.0,62.57,62.69,62.45,62.49,21542.0
2016-05-24 09:50:00,62.5,62.72,62.49,62.51,18535.0,62.5,62.72,62.49,62.51,18535.0
2016-05-24 10:00:00,62.54,62.8,62.51,62.67,17548.0,62.54,62.8,62.51,62.67,17548.0
2016-05-24 10:10:00,62.68,62.71,62.55,62.63,21578.0,62.68,62.71,62.55,62.63,21578.0
2016-05-24 10:20:00,62.64,62.78,62.6,62.77,60886.0,62.64,62.78,62.6,62.77,60886.0
2016-05-24 10:30:00,62.77,62.85,62.71,62.75,71461.0,62.77,62.85,62.71,62.75,71461.0
2016-05-24 10:40:00,62.75,62.83,62.68,62.83,31261.0,62.75,62.83,62.68,62.83,31261.0
2016-05-24 10:50:00,62.84,62.9,62.82,62.84,22532.0,62.84,62.9,62.82,62.84,22532.0
2016-05-24 11:00:00,62.87,63.05,62.85,63.01,78635.0,62.87,63.05,62.85,63.01,78635.0
2016-05-24 11:10:00,63.03,63.06,62.95,63.0,44990.0,63.03,63.06,62.95,63.0,44990.0
2016-05-24 11:20:00,63.0,63.02,62.86,62.93,18313.0,63.0,63.02,62.86,62.93,18313.0
2016-05-24 11:30:00,62.95,63.05,62.91,63.02,12034.0,62.95,63.05,62.91,63.02,12034.0
2016-05-24 11:40:00,63.03,63.2,63.03,63.19,66651.0,63.03,63.2,63.03,63.19,66651.0
2016-05-24 11:50:00,63.19,63.25,63.16,63.24,35192.0,63.19,63.25,63.16,63.24,35192.0
2016-05-24 12:00:00,63.23,63.42,63.21,63.37,63058.0,63.23,63.42,63.21,63.37,63058.0
2016-05-24 12:10:00,63.37,63.38,63.27,63.35,44168.0,63.37,63.38,63.27,63.35,44168.0
2016-05-24 12:20:00,63.35,63.4,63.29,63.37,25744.0,63.35,63.4,63.29,63.37,25744.0
2016-05-24 12:30:00,63.36,63.41,63.29,63.3,13800.0,63.36,63.41,63.29,63.3,13800.0
2016-05-24 12:40:00,63.28,63.29,63.17,63.19,12680.0,63.28,63.29,63.17,63.19,12680.0
2016-05-24 12:50:00,63.18,63.37,63.17,63.36,24438.0,63.18,63.37,63.17,63.36,24438.0
2016-05-24 13:00:00,63.36,63.45,63.35,63.39,16455.0,63.36,63.45,63.35,63.39,16455.0
2016-05-24 13:10:00,63.38,63.45,63.36,63.43,12850.0,63.38,63.45,63.36,63.43,12850.0
2016-05-24 13:20:00,63.44,63.5,63.44,63.49,51174.0,63.44,63.5,63.44,63.49,51174.0
2016-05-24 13:30:00,63.5,63.5,63.33,63.35,13595.0,63.5,63.5,63.33,63.35,13595.0
2016-05-24 13:40:00,63.35,63.37,63.2,63.34,17735.0,63.35,63.37,63.2,63.34,17735.0
2016-05-24 13:50:00,63.38,63.4,63.22,63.22,9740.0,63.38,63.4,63.22,63.22,9740.0
2016-05-24 14:00:00,63.24,63.26,63.16,63.17,15878.0,63.24,63.26,63.16,63.17,15878.0
2016-05-24 14:10:00,63.2,63.28,63.19,63.28,14160.0,63.2,63.28,63.19,63.28,14160.0
2016-05-24 14:20:00,63.28,63.28,63.16,63.16,39837.0,63.28,63.28,63.16,63.16,39837.0
2016-05-24 14:30:00,63.16,63.18,63.1,63.1,9663.0,63.16,63.18,63.1,63.1,9663.0
2016-05-24 14:40:00,63.13,63.17,63.07,63.08,7020.0,63.13,63.17,63.07,63.08,7020.0
2016-05-24 14:50:00,63.11,63.18,63.1,63.17,12504.0,63.11,63.18,63.1,63.17,12504.0
2016-05-24 15:00:00,63.16,63.32,63.15,63.22,25209.0,63.16,63.32,63.15,63.22,25209.0
2016-05-24 15:10:00,63.21,63.25,63.07,63.1,52713.0,63.21,63.25,63.07,63.1,52713.0
2016-05-24 15:20:00,63.11,63.29,63.1,63.29,20326.0,63.11,63.29,63.1,63.29,20326.0
2016-05-24 15:30:00,63.29,63.29,63.21,63.27,32061.0,63.29,63.29,63.21,63.27,32061.0
2016-05-24 15:40:00,63.27,63.28,63.21,63.22,48837.0,63.27,63.28,63.21,63.22,48837.0
2016-05-24 15:50:00,63.21,63.28,63.15,63.17,106322.0,63.21,63.28,63.15,63.17,106322.0
2016-05-25 09:30:00,62.79,63.1,62.56,62.69,39157.0,62.79,63.1,62.56,62.69,39157.0
2016-05-25 09:40:00,62.66,62.93,62.55,62.58,26439.0,62.66,62.93,62.55,62.58,26439.0
2016-05-25 09:50:00,62.64,62.9,62.64,62.9,9978.0,62.64,62.9,62.64,62.9,9978.0
2016-05-25 10:00:00,62.92,63.04,62.88,63.01,13511.0,62.92,63.04,62.88,63.01,13511.0
2016-05-25 10:10:00,63.01,63.05,62.84,62.84,15649.0,63.01,63.05,62.84,62.84,15649.0
2016-05-25 10:20:00,62.82,63.03,62.75,62.94,28693.0,62.82,63.03,62.75,62.94,28693.0
2016-05-25 10:30:00,62.9,62.98,62.6,62.65,41293.0,62.9,62.98,62.6,62.65,41293.0
2016-05-25 10:40:00,62.64,62.84,62.61,62.79,10285.0,62.64,62.84,62.61,62.79,10285.0
2016-05-25 10:50:00,62.83,62.96,62.83,62.85,16278.0,62.83,62.96,62.83,62.85,16278.0
2016-05-25 11:00:00,62.86,63.01,62.84,62.89,23199.0,62.86,63.01,62.84,62.89,23199.0
2016-05-25 11:10:00,62.91,63.07,62.91,63.05,15537.0,62.91,63.07,62.91,63.05,15537.0
2016-05-25 11:20:00,63.05,63.15,62.92,62.92,50336.0,63.05,63.15,62.92,62.92,50336.0
2016-05-25 11:30:00,62.91,63.0,62.85,62.94,7525.0,62.91,63.0,62.85,62.94,7525.0
2016-05-25 11:40:00,62.95,63.16,62.91,63.15,11850.0,62.95,63.16,62.91,63.15,11850.0
2016-05-25 11:50:00,63.15,63.24,63.11,63.23,41955.0,63.15,63.24,63.11,63.23,41955.0
2016-05-25 12:00:00,63.2,63.23,63.05,63.05,7801.0,63.2,63.23,63.05,63.05,7801.0
2016-05-25 12:10:00,63.05,63.16,63.04,63.04,8875.0,63.05,63.16,63.04,63.04,8875.0
2016-05-25 12:20:00,63.09,63.19,63.04,63.14,9655.0,63.09,63.19,63.04,63.14,9655.0
2016-05-25 12:30:00,63.15,63.21,63.14,63.16,8364.0,63.15,63.21,63.14,63.16,8364.0
2016-05-25 12:40:00,63.15,63.23,63.15,63.22,5682.0,63.15,63.23,63.15,63.22,5682.0
2016-05-25 12:50:00,63.22,63.24,63.17,63.24,7248.0,63.22,63.24,63.17,63.24,7248.0
2016-05-25 13:00:00,63.26,63.36,63.17,63.21,14385.0,63.26,63.36,63.17,63.21,14385.0
2016-05-25 13:10:00,63.2,63.25,63.13,63.25,8948.0,63.2,63.25,63.13,63.25,8948.0
2016-05-25 13:20:00,63.26,63.32,63.24,63.32,5689.0,63.26,63.32,63.24,63.32,5689.0
2016-05-25 13:30:00,63.39,63.43,63.24,63.27,9726.0,63.39,63.43,63.24,63.27,9726.0
2016-05-25 13:40:00,63.23,63.24,63.14,63.24,9470.0,63.23,63.24,63.14,63.24,9470.0
2016-05-25 13:50:00,63.26,63.28,63.15,63.17,4945.0,63.26,63.28,63.15,63.17,4945.0
2016-05-25 14:00:00,63.17,63.2,63.11,63.15,16177.0,63.17,63.2,63.11,63.15,16177.0
2016-05-25 14:10:00,63.15,63.17,63.09,63.11,11942.0,63.15,63.17,63.09,63.11,11942.0
2016-05-25 14:20:00,63.08,63.12,63.06,63.12,15800.0,63.08,63.12,63.06,63.12,15800.0
2016-05-25 14:30:00,63.13,63.3,63.12,63.19,80886.0,63.13,63.3,63.12,63.19,80886.0
2016-05-25 14:40:00,63.19,63.19,63.09,63.1,23976.0,63.19,63.19,63.09,63.1,23976.0
2016-05-25 14:50:00,63.1,63.15,63.09,63.12,41183.0,63.1,63.15,63.09,63.12,41183.0
2016-05-25 15:00:00,63.1,63.2,63.1,63.2,44408.0,63.1,63.2,63.1,63.2,44408.0
2016-05-25 15:10:00,63.21,63.32,63.21,63.3,22399.0,63.21,63.32,63.21,63.3,22399.0
2016-05-25 15:20:00,63.3,63.3,63.2,63.21,25502.0,63.3,63.3,63.2,63.21,25502.0
2016-05-25 15:30:00,63.21,63.22,63.17,63.19,41722.0,63.21,63.22,63.17,63.19,41722.0
2016-05-25 15:40:00,63.2,63.31,63.19,63.31,86991.0,63.2,63.31,63.19,63.31,86991.0
2016-05-25 15:50:00,63.3,63.34,63.15,63.15,81828.0,63.3,63.34,63.15,63.15,81828.0
2016-05-26 09:30:00,63.13,63.62,62.64,63.08,54859.0,63.13,63.62,62.64,63.08,54859.0
2016-05-26 09:40:00,63.12,63.32,62.99,63.32,24907.0,63.12,63.32,62.99,63.32,24907.0
2016-05-26 09:50:00,63.36,63.36,62.96,62.96,16429.0,63.36,63.36,62.96,62.96,16429.0
2016-05-26 10:00:00,62.96,63.32,62.96,63.16,11100.0,62.96,63.32,62.96,63.16,11100.0
2016-05-26 10:10:00,63.16,63.35,63.15,63.35,14111.0,63.16,63.35,63.15,63.35,14111.0
2016-05-26 10:20:00,63.32,63.35,63.21,63.21,16443.0,63.32,63.35,63.21,63.21,16443.0
2016-05-26 10:30:00,63.18,63.32,63.1,63.1,17821.0,63.18,63.32,63.1,63.1,17821.0
2016-05-26 10:40:00,63.11,63.16,63.07,63.1,9550.0,63.11,63.16,63.07,63.1,9550.0
2016-05-26 10:50:00,63.09,63.1,62.99,63.0,18090.0,63.09,63.1,62.99,63.0,18090.0
2016-05-26 11:00:00,63.0,63.09,62.99,63.05,13539.0,63.0,63.09,62.99,63.05,13539.0
2016-05-26 11:10:00,63.06,63.18,63.04,63.13,15125.0,63.06,63.18,63.04,63.13,15125.0
2016-05-26 11:20:00,63.15,63.27,63.11,63.24,7732.0,63.15,63.27,63.11,63.24,7732.0
2016-05-26 11:30:00,63.23,63.25,63.11,63.17,10400.0,63.23,63.25,63.11,63.17,10400.0
2016-05-26 11:40:00,63.17,63.35,63.17,63.31,13780.0,63.17,63.35,63.17,63.31,13780.0
2016-05-26 11:50:00,63.31,63.43,63.31,63.41,25458.0,63.31,63.43,63.31,63.41,25458.0
2016-05-26 12:00:00,63.4,63.43,63.22,63.25,16852.0,63.4,63.43,63.22,63.25,16852.0
2016-05-26 12:10:00,63.24,63.36,63.15,63.2,21522.0,63.24,63.36,63.15,63.2,21522.0
2016-05-26 12:20:00,63.19,63.19,63.06,63.11,13187.0,63.19,63.19,63.06,63.11,13187.0
2016-05-26 12:30:00,63.12,63.17,63.04,63.04,18930.0,63.12,63.17,63.04,63.04,18930.0
2016-05-26 12:40:00,63.06,63.14,63.06,63.12,4550.0,63.06,63.14,63.06,63.12,4550.0
2016-05-26 12:50:00,63.13,63.19,63.09,63.15,15281.0,63.13,63.19,63.09,63.15,15281.0
2016-05-26 13:00:00,63.15,63.16,63.1,63.1,3637.0,63.15,63.16,63.1,63.1,3637.0
2016-05-26 13:10:00,63.11,63.22,63.1,63.21,9450.0,63.11,63.22,63.1,63.21,9450.0
2016-05-26 13:20:00,63.2,63.22,63.13,63.14,8938.0,63.2,63.22,63.13,63.14,8938.0
2016-05-26 13:30:00,63.15,63.18,63.15,63.16,2900.0,63.15,63.18,63.15,63.16,2900.0
2016-05-26 13:40:00,63.15,63.16,63.09,63.14,16882.0,63.15,63.16,63.09,63.14,16882.0
2016-05-26 13:50:00,63.15,63.25,63.1,63.25,14417.0,63.15,63.25,63.1,63.25,14417.0
2016-05-26 14:00:00,63.25,63.41,63.25,63.27,11752.0,63.25,63.41,63.25,63.27,11752.0
2016-05-26 14:10:00,63.29,63.35,63.28,63.33,8608.0,63.29,63.35,63.28,63.33,8608.0
2016-05-26 14:20:00,63.35,63.37,63.33,63.37,10675.0,63.35,63.37,63.33,63.37,10675.0
2016-05-26 14:30:00,63.35,63.37,63.31,63.31,14778.0,63.35,63.37,63.31,63.31,14778.0
2016-05-26 14:40:00,63.31,63.31,63.18,63.22,22231.0,63.31,63.31,63.18,63.22,22231.0
2016-05-26 14:50:00,63.2,63.26,63.1,63.12,28679.0,63.2,63.26,63.1,63.12,28679.0
2016-05-26 15:00:00,63.12,63.19,63.1,63.1,13300.0,63.12,63.19,63.1,63.1,13300.0
2016-05-26 15:10:00,63.1,63.19,63.1,63.18,14907.0,63.1,63.19,63.1,63.18,14907.0
2016-05-26 15:20:00,63.19,63.29,63.19,63.26,16716.0,63.19,63.29,63.19,63.26,16716.0
2016-05-26 15:30:00,63.25,63.31,63.23,63.3,14502.0,63.25,63.31,63.23,63.3,14502.0
2016-05-26 15:40:00,63.3,63.3,63.18,63.18,46309.0,63.3,63.3,63.18,63.18,46309.0
2016-05-26 15:50:00,63.18,63.18,63.05,63.14,127340.0,63.18,63.18,63.05,63.14,127340.0
2016-05-27 09:30:00,63.45,64.0,63.0,63.86,65499.0,63.45,64.0,63.0,63.86,65499.0
2016-05-27 09:40:00,63.87,64.26,63.87,64.01,68018.0,63.87,64.26,63.87,64.01,68018.0
2016-05-27 09:50:00,64.01,64.17,63.82,63.9,37963.0,64.01,64.17,63.82,63.9,37963.0
2016-05-27 10:00:00,63.9,64.13,63.87,64.05,27549.0,63.9,64.13,63.87,64.05,27549.0
2016-05-27 10:10:00,64.04,64.16,63.92,64.05,18520.0,64.04,64.16,63.92,64.05,18520.0
2016-05-27 10:20:00,64.02,64.2,63.9,64.11,22190.0,64.02,64.2,63.9,64.11,22190.0
2016-05-27 10:30:00,64.16,64.2,63.95,63.99,19415.0,64.16,64.2,63.95,63.99,19415.0
2016-05-27 10:40:00,64.0,64.1,63.87,63.92,18791.0,64.0,64.1,63.87,63.92,18791.0
2016-05-27 10:50:00,63.91,64.02,63.87,63.96,31567.0,63.91,64.02,63.87,63.96,31567.0
2016-05-27 11:00:00,63.96,64.17,63.92,64.06,21515.0,63.96,64.17,63.92,64.06,21515.0
2016-05-27 11:10:00,64.06,64.11,63.96,64.04,17500.0,64.06,64.11,63.96,64.04,17500.0
2016-05-27 11:20:00,64.06,64.13,64.01,64.12,14209.0,64.06,64.13,64.01,64.12,14209.0
2016-05-27 11:30:00,64.13,64.18,64.07,64.1,12307.0,64.13,64.18,64.07,64.1,12307.0
2016-05-27 11:40:00,64.1,64.17,64.05,64.1,17385.0,64.1,64.17,64.05,64.1,17385.0
2016-05-27 11:50:00,64.12,64.21,64.12,64.2,16214.0,64.12,64.21,64.12,64.2,16214.0
2016-05-27 12:00:00,64.22,64.24,64.13,64.16,17217.0,64.22,64.24,64.13,64.16,17217.0
2016-05-27 12:10:00,64.14,64.22,64.13,64.2,13672.0,64.14,64.22,64.13,64.2,13672.0
2016-05-27 12:20:00,64.22,64.31,64.18,64.3,19051.0,64.22,64.31,64.18,64.3,19051.0
2016-05-27 12:30:00,64.31,64.37,64.26,64.27,13945.0,64.31,64.37,64.26,64.27,13945.0
2016-05-27 12:40:00,64.28,64.33,64.26,64.33,5922.0,64.28,64.33,64.26,64.33,5922.0
2016-05-27 12:50:00,64.34,64.4,64.24,64.4,10930.0,64.34,64.4,64.24,64.4,10930.0
2016-05-27 13:00:00,64.42,64.42,64.26,64.26,14379.0,64.42,64.42,64.26,64.26,14379.0
2016-05-27 13:10:00,64.26,64.28,64.18,64.19,7802.0,64.26,64.28,64.18,64.19,7802.0
2016-05-27 13:20:00,64.21,64.26,64.17,64.23,15878.0,64.21,64.26,64.17,64.23,15878.0
2016-05-27 13:30:00,64.25,64.26,64.1,64.1,27520.0,64.25,64.26,64.1,64.1,27520.0
2016-05-27 13:40:00,64.06,64.24,64.05,64.22,12727.0,64.06,64.24,64.05,64.22,12727.0
2016-05-27 13:50:00,64.22,64.22,64.1,64.13,8602.0,64.22,64.22,64.1,64.13,8602.0
2016-05-27 14:00:00,64.12,64.18,64.09,64.18,13800.0,64.12,64.18,64.09,64.18,13800.0
2016-05-27 14:10:00,64.16,64.17,64.12,64.17,15300.0,64.16,64.17,64.12,64.17,15300.0
2016-05-27 14:20:00,64.18,64.35,64.16,64.33,26175.0,64.18,64.35,64.16,64.33,26175.0
2016-05-27 14:30:00,64.32,64.39,64.28,64.35,20757.0,64.32,64.39,64.28,64.35,20757.0
2016-05-27 14:40:00,64.36,64.49,64.35,64.49,18878.0,64.36,64.49,64.35,64.49,18878.0
2016-05-27 14:50:00,64.47,64.65,64.45,64.61,27533.0,64.47,64.65,64.45,64.61,27533.0
2016-05-27 15:00:00,64.61,64.72,64.58,64.7,47754.0,64.61,64.72,64.58,64.7,47754.0
2016-05-27 15:10:00,64.69,64.72,64.54,64.69,59646.0,64.69,64.72,64.54,64.69,59646.0
2016-05-27 15:20:00,64.68,64.7,64.63,64.69,36857.0,64.68,64.7,64.63,64.69,36857.0
2016-05-27 15:30:00,64.69,64.71,64.62,64.7,38220.0,64.69,64.71,64.62,64.7,38220.0
2016-05-27 15:40:00,64.7,64.8,64.67,64.79,44146.0,64.7,64.8,64.67,64.79,44146.0
2016-05-27 15:50:00,64.79,64.8,64.65,64.7,102252.0,64.79,64.8,64.65,64.7,102252.0
2016-05-31 09:30:00,64.69,64.92,64.07,64.25,128720.0,64.69,64.92,64.07,64.25,128720.0
2016-05-31 09:40:00,64.29,64.63,63.76,64.48,129381.0,64.29,64.63,63.76,64.48,129381.0
2016-05-31 09:50:00,64.49,64.69,64.34,64.5,71265.0,64.49,64.69,64.34,64.5,71265.0
2016-05-31 10:00:00,64.48,64.7,64.43,64.7,42657.0,64.48,64.7,64.43,64.7,42657.0
2016-05-31 10:10:00,64.69,64.81,64.46,64.78,70459.0,64.69,64.81,64.46,64.78,70459.0
2016-05-31 10:20:00,64.77,64.89,64.66,64.67,48585.0,64.77,64.89,64.66,64.67,48585.0
2016-05-31 10:30:00,64.68,64.85,64.62,64.66,44948.0,64.68,64.85,64.62,64.66,44948.0
2016-05-31 10:40:00,64.66,64.75,64.49,64.75,37216.0,64.66,64.75,64.49,64.75,37216.0
2016-05-31 10:50:00,64.74,64.85,64.66,64.82,55645.0,64.74,64.85,64.66,64.82,55645.0
2016-05-31 11:00:00,64.81,64.95,64.77,64.83,72810.0,64.81,64.95,64.77,64.83,72810.0
2016-05-31 11:10:00,64.83,64.83,64.61,64.67,19000.0,64.83,64.83,64.61,64.67,19000.0
2016-05-31 11:20:00,64.7,64.88,64.62,64.62,86532.0,64.7,64.88,64.62,64.62,86532.0
2016-05-31 11:30:00,64.61,64.75,64.57,64.71,21045.0,64.61,64.75,64.57,64.71,21045.0
2016-05-31 11:40:00,64.71,64.72,64.56,64.61,21260.0,64.71,64.72,64.56,64.61,21260.0
2016-05-31 11:50:00,64.63,64.69,64.43,64.49,41143.0,64.63,64.69,64.43,64.49,41143.0
2016-05-31 12:00:00,64.48,64.55,64.38,64.51,30117.0,64.48,64.55,64.38,64.51,30117.0
2016-05-31 12:10:00,64.49,64.73,64.49,64.72,28714.0,64.49,64.73,64.49,64.72,28714.0
2016-05-31 12:20:00,64.7,64.88,64.67,64.85,20808.0,64.7,64.88,64.67,64.85,20808.0
2016-05-31 12:30:00,64.86,64.86,64.54,64.55,62363.0,64.86,64.86,64.54,64.55,62363.0
2016-05-31 12:40:00,64.53,64.62,64.47,64.47,17571.0,64.53,64.62,64.47,64.47,17571.0
2016-05-31 12:50:00,64.47,64.66,64.47,64.63,14513.0,64.47,64.66,64.47,64.63,14513.0
2016-05-31 13:00:00,64.62,64.63,64.54,64.57,21977.0,64.62,64.63,64.54,64.57,21977.0
2016-05-31 13:10:00,64.58,64.66,64.53,64.6,24141.0,64.58,64.66,64.53,64.6,24141.0
2016-05-31 13:20:00,64.58,64.72,64.58,64.64,38811.0,64.58,64.72,64.58,64.64,38811.0
2016-05-31 13:30:00,64.64,64.88,64.64,64.84,28096.0,64.64,64.88,64.64,64.84,28096.0
2016-05-31 13:40:00,64.83,64.84,64.69,64.75,20206.0,64.83,64.84,64.69,64.75,20206.0
2016-05-31 13:50:00,64.75,64.78,64.69,64.78,24849.0,64.75,64.78,64.69,64.78,24849.0
2016-05-31 14:00:00,64.78,64.79,64.64,64.65,30162.0,64.78,64.79,64.64,64.65,30162.0
2016-05-31 14:10:00,64.65,64.79,64.64,64.78,33777.0,64.65,64.79,64.64,64.78,33777.0
2016-05-31 14:20:00,64.77,64.9,64.75,64.8,25505.0,64.77,64.9,64.75,64.8,25505.0
2016-05-31 14:30:00,64.8,64.81,64.73,64.77,23833.0,64.8,64.81,64.73,64.77,23833.0
2016-05-31 14:40:00,64.77,64.77,64.65,64.71,16806.0,64.77,64.77,64.65,64.71,16806.0
2016-05-31 14:50:00,64.7,64.7,64.63,64.67,22761.0,64.7,64.7,64.63,64.67,22761.0
2016-05-31 15:00:00,64.67,64.67,64.55,64.66,37550.0,64.67,64.67,64.55,64.66,37550.0
2016-05-31 15:10:00,64.66,64.94,64.66,64.92,45762.0,64.66,64.94,64.66,64.92,45762.0
2016-05-31 15:20:00,64.92,64.98,64.84,64.91,46821.0,64.92,64.98,64.84,64.91,46821.0
2016-05-31 15:30:00,64.93,65.0,64.9,64.97,42637.0,64.93,65.0,64.9,64.97,42637.0
2016-05-31 15:40:00,64.95,65.05,64.92,65.04,50157.0,64.95,65.05,64.92,65.04,50157.0
2016-05-31 15:50:00,65.05,65.14,64.98,65.03,99128.0,65.05,65.14,64.98,65.03,99128.0
2016-06-01 09:30:00,64.5,65.1,64.45,64.78,67109.0,64.5,65.1,64.45,64.78,67109.0
2016-06-01 09:40:00,64.8,65.16,64.74,64.95,34413.0,64.8,65.16,64.74,64.95,34413.0
2016-06-01 09:50:00,64.98,65.18,64.92,65.11,27446.0,64.98,65.18,64.92,65.11,27446.0
2016-06-01 10:00:00,65.09,65.51,65.08,65.45,52007.0,65.09,65.51,65.08,65.45,52007.0
2016-06-01 10:10:00,65.45,65.67,65.38,65.54,42009.0,65.45,65.67,65.38,65.54,42009.0
2016-06-01 10:20:00,65.51,65.91,65.46,65.48,148605.0,65.51,65.91,65.46,65.48,148605.0
2016-06-01 10:30:00,65.45,65.75,65.44,65.58,61998.0,65.45,65.75,65.44,65.58,61998.0
2016-06-01 10:40:00,65.58,65.77,65.34,65.69,71509.0,65.58,65.77,65.34,65.69,71509.0
2016-06-01 10:50:00,65.67,65.7,65.6,65.64,23111.0,65.67,65.7,65.6,65.64,23111.0
2016-06-01 11:00:00,65.65,65.74,65.62,65.67,31336.0,65.65,65.74,65.62,65.67,31336.0
2016-06-01 11:10:00,65.67,65.73,65.59,65.72,22804.0,65.67,65.73,65.59,65.72,22804.0
2016-06-01 11:20:00,65.72,65.74,65.59,65.63,29558.0,65.72,65.74,65.59,65.63,29558.0
2016-06-01 11:30:00,65.63,65.71,65.59,65.69,28930.0,65.63,65.71,65.59,65.69,28930.0
2016-06-01 11:40:00,65.68,65.96,65.61,65.96,57296.0,65.68,65.96,65.61,65.96,57296.0
2016-06-01 11:50:00,65.96,66.3,65.92,66.27,103272.0,65.96,66.3,65.92,66.27,103272.0
2016-06-01 12:00:00,66.24,66.43,66.16,66.33,98969.0,66.24,66.43,66.16,66.33,98969.0
2016-06-01 12:10:00,66.34,66.58,66.26,66.5,122049.0,66.34,66.58,66.26,66.5,122049.0
2016-06-01 12:20:00,66.49,66.58,66.32,66.54,89278.0,66.49,66.58,66.32,66.54,89278.0
2016-06-01 12:30:00,66.51,66.53,65.98,66.07,58970.0,66.51,66.53,65.98,66.07,58970.0
2016-06-01 12:40:00,66.08,66.22,65.87,66.02,31363.0,66.08,66.22,65.87,66.02,31363.0
2016-06-01 12:50:00,66.03,66.09,65.94,66.02,25401.0,66.03,66.09,65.94,66.02,25401.0
2016-06-01 13:00:00,66.02,66.62,65.96,66.25,227100.0,66.02,66.62,65.96,66.25,227100.0
2016-06-01 13:10:00,66.28,66.65,66.19,66.44,159716.0,66.28,66.65,66.19,66.44,159716.0
2016-06-01 13:20:00,66.39,66.54,66.27,66.47,58695.0,66.39,66.54,66.27,66.47,58695.0
2016-06-01 13:30:00,66.45,66.51,66.27,66.32,94910.0,66.45,66.51,66.27,66.32,94910.0
2016-06-01 13:40:00,66.32,66.42,65.9,65.92,142423.0,66.32,66.42,65.9,65.92,142423.0
2016-06-01 13:50:00,65.9,66.0,65.73,65.74,47257.0,65.9,66.0,65.73,65.74,47257.0
2016-06-01 14:00:00,65.73,65.92,65.59,65.87,79346.0,65.73,65.92,65.59,65.87,79346.0
2016-06-01 14:10:00,65.86,65.88,65.68,65.85,28557.0,65.86,65.88,65.68,65.85,28557.0
2016-06-01 14:20:00,65.86,66.09,65.86,66.0,107877.0,65.86,66.09,65.86,66.0,107877.0
2016-06-01 14:30:00,66.0,66.07,65.97,66.07,36319.0,66.0,66.07,65.97,66.07,36319.0
2016-06-01 14:40:00,66.07,66.11,65.86,65.87,42942.0,66.07,66.11,65.86,65.87,42942.0
2016-06-01 14:50:00,65.88,66.14,65.81,66.14,56379.0,65.88,66.14,65.81,66.14,56379.0
2016-06-01 15:00:00,66.14,66.34,66.09,66.3,104957.0,66.14,66.34,66.09,66.3,104957.0
2016-06-01 15:10:00,66.3,66.46,66.29,66.46,67072.0,66.3,66.46,66.29,66.46,67072.0
2016-06-01 15:20:00,66.46,66.59,66.29,66.58,88883.0,66.46,66.59,66.29,66.58,88883.0
2016-06-01 15:30:00,66.56,66.68,66.49,66.62,142300.0,66.56,66.68,66.49,66.62,142300.0
2016-06-01 15:40:00,66.63,66.64,66.2,66.24,81086.0,66.63,66.64,66.2,66.24,81086.0
2016-06-01 15:50:00,66.23,66.31,66.17,66.17,112056.0,66.23,66.31,66.17,66.17,112056.0
2016-06-02 09:30:00,66.08,66.99,65.98,66.62,124173.0,66.08,66.99,65.98,66.62,124173.0
2016-06-02 09:40:00,66.65,67.0,66.56,66.67,60095.0,66.65,67.0,66.56,66.67,60095.0
2016-06-02 09:50:00,66.62,66.77,66.35,66.36,102772.0,66.62,66.77,66.35,66.36,102772.0
2016-06-02 10:00:00,66.38,66.67,66.38,66.49,78544.0,66.38,66.67,66.38,66.49,78544.0
2016-06-02 10:10:00,66.48,66.58,66.4,66.46,103757.0,66.48,66.58,66.4,66.46,103757.0
2016-06-02 10:20:00,66.45,66.51,66.37,66.39,64453.0,66.45,66.51,66.37,66.39,64453.0
2016-06-02 10:30:00,66.42,66.48,66.39,66.46,36893.0,66.42,66.48,66.39,66.46,36893.0
2016-06-02 10:40:00,66.46,66.47,66.37,66.41,33708.0,66.46,66.47,66.37,66.41,33708.0
2016-06-02 10:50:00,66.4,66.43,66.08,66.11,76113.0,66.4,66.43,66.08,66.11,76113.0
2016-06-02 11:00:00,66.14,66.35,66.13,66.33,100447.0,66.14,66.35,66.13,66.33,100447.0
2016-06-02 11:10:00,66.33,66.4,66.22,66.36,28491.0,66.33,66.4,66.22,66.36,28491.0
2016-06-02 11:20:00,66.36,66.36,66.22,66.3,32894.0,66.36,66.36,66.22,66.3,32894.0
2016-06-02 11:30:00,66.3,66.37,66.25,66.28,29790.0,66.3,66.37,66.25,66.28,29790.0
2016-06-02 11:40:00,66.29,66.41,66.25,66.27,26794.0,66.29,66.41,66.25,66.27,26794.0
2016-06-02 11:50:00,66.28,66.64,66.28,66.52,54363.0,66.28,66.64,66.28,66.52,54363.0
2016-06-02 12:00:00,66.52,66.56,66.48,66.48,34825.0,66.52,66.56,66.48,66.48,34825.0
2016-06-02 12:10:00,66.48,66.56,66.37,66.45,43547.0,66.48,66.56,66.37,66.45,43547.0
2016-06-02 12:20:00,66.45,66.49,66.39,66.4,20832.0,66.45,66.49,66.39,66.4,20832.0
2016-06-02 12:30:00,66.4,66.43,66.39,66.4,19700.0,66.4,66.43,66.39,66.4,19700.0
2016-06-02 12:40:00,66.39,66.5,66.34,66.5,46993.0,66.39,66.5,66.34,66.5,46993.0
2016-06-02 12:50:00,66.5,66.66,66.5,66.65,46185.0,66.5,66.66,66.5,66.65,46185.0
2016-06-02 13:00:00,66.64,66.67,66.59,66.63,27302.0,66.64,66.67,66.59,66.63,27302.0
2016-06-02 13:10:00,66.63,66.8,66.58,66.79,81949.0,66.63,66.8,66.58,66.79,81949.0
2016-06-02 13:20:00,66.8,66.85,66.7,66.83,17130.0,66.8,66.85,66.7,66.83,17130.0
2016-06-02 13:30:00,66.81,66.92,66.78,66.91,41403.0,66.81,66.92,66.78,66.91,41403.0
2016-06-02 13:40:00,66.9,67.1,66.9,67.08,96383.0,66.9,67.1,66.9,67.08,96383.0
2016-06-02 13:50:00,67.08,67.18,66.97,67.08,41011.0,67.08,67.18,66.97,67.08,41011.0
2016-06-02 14:00:00,67.11,67.29,67.1,67.2,59278.0,67.11,67.29,67.1,67.2,59278.0
2016-06-02 14:10:00,67.22,67.29,67.08,67.28,32089.0,67.22,67.29,67.08,67.28,32089.0
2016-06-02 14:20:00,67.27,67.29,67.13,67.29,30091.0,67.27,67.29,67.13,67.29,30091.0
2016-06-02 14:30:00,67.3,67.35,67.19,67.19,23123.0,67.3,67.35,67.19,67.19,23123.0
2016-06-02 14:40:00,67.2,67.28,67.1,67.1,63078.0,67.2,67.28,67.1,67.1,63078.0
2016-06-02 14:50:00,67.11,67.12,66.97,67.02,30657.0,67.11,67.12,66.97,67.02,30657.0
2016-06-02 15:00:00,67.0,67.04,66.8,66.84,50345.0,67.0,67.04,66.8,66.84,50345.0
2016-06-02 15:10:00,66.84,67.0,66.84,66.94,56643.0,66.84,67.0,66.84,66.94,56643.0
2016-06-02 15:20:00,66.92,66.95,66.88,66.91,68507.0,66.92,66.95,66.88,66.91,68507.0
2016-06-02 15:30:00,66.91,67.0,66.89,66.99,157342.0,66.91,67.0,66.89,66.99,157342.0
2016-06-02 15:40:00,67.0,67.1,66.97,67.07,78914.0,67.0,67.1,66.97,67.07,78914.0
2016-06-02 15:50:00,67.07,67.15,67.06,67.13,131783.0,67.07,67.15,67.06,67.13,131783.0
2016-06-03 09:30:00,67.49,67.67,66.7,67.67,73422.0,67.49,67.67,66.7,67.67,73422.0
2016-06-03 09:40:00,67.67,67.77,67.36,67.43,85032.0,67.67,67.77,67.36,67.43,85032.0
2016-06-03 09:50:00,67.43,67.54,67.32,67.48,42826.0,67.43,67.54,67.32,67.48,42826.0
2016-06-03 10:00:00,67.43,67.43,67.17,67.21,51065.0,67.43,67.43,67.17,67.21,51065.0
2016-06-03 10:10:00,67.2,67.23,67.0,67.03,56120.0,67.2,67.23,67.0,67.03,56120.0
2016-06-03 10:20:00,67.03,67.29,66.96,67.18,73502.0,67.03,67.29,66.96,67.18,73502.0
2016-06-03 10:30:00,67.18,67.3,67.11,67.26,54375.0,67.18,67.3,67.11,67.26,54375.0
2016-06-03 10:40:00,67.26,67.26,66.94,66.98,38899.0,67.26,67.26,66.94,66.98,38899.0
2016-06-03 10:50:00,66.97,67.04,66.95,67.0,39578.0,66.97,67.04,66.95,67.0,39578.0
2016-06-03 11:00:00,66.99,67.01,66.94,66.98,51244.0,66.99,67.01,66.94,66.98,51244.0
2016-06-03 11:10:00,66.98,67.02,66.82,66.82,46316.0,66.98,67.02,66.82,66.82,46316.0
2016-06-03 11:20:00,66.82,67.01,66.82,66.92,41523.0,66.82,67.01,66.82,66.92,41523.0
2016-06-03 11:30:00,66.92,67.17,66.89,67.16,65396.0,66.92,67.17,66.89,67.16,65396.0
2016-06-03 11:40:00,67.14,67.28,67.12,67.28,17217.0,67.14,67.28,67.12,67.28,17217.0
2016-06-03 11:50:00,67.3,67.35,67.17,67.3,21708.0,67.3,67.35,67.17,67.3,21708.0
2016-06-03 12:00:00,67.32,67.32,67.12,67.21,15543.0,67.32,67.32,67.12,67.21,15543.0
2016-06-03 12:10:00,67.22,67.23,67.1,67.13,19325.0,67.22,67.23,67.1,67.13,19325.0
2016-06-03 12:20:00,67.1,67.2,67.1,67.12,9500.0,67.1,67.2,67.1,67.12,9500.0
2016-06-03 12:30:00,67.11,67.13,67.08,67.13,7643.0,67.11,67.13,67.08,67.13,7643.0
2016-06-03 12:40:00,67.12,67.18,67.06,67.07,15511.0,67.12,67.18,67.06,67.07,15511.0
2016-06-03 12:50:00,67.0,67.15,67.0,67.0,21720.0,67.0,67.15,67.0,67.0,21720.0
2016-06-03 13:00:00,67.02,67.08,66.98,67.07,18522.0,67.02,67.08,66.98,67.07,18522.0
2016-06-03 13:10:00,67.06,67.16,67.06,67.12,14950.0,67.06,67.16,67.06,67.12,14950.0
2016-06-03 13:20:00,67.13,67.33,67.09,67.13,21501.0,67.13,67.33,67.09,67.13,21501.0
2016-06-03 13:30:00,67.14,67.14,67.02,67.08,44376.0,67.14,67.14,67.02,67.08,44376.0
2016-06-03 13:40:00,67.09,67.2,67.08,67.15,18150.0,67.09,67.2,67.08,67.15,18150.0
2016-06-03 13:50:00,67.14,67.3,67.08,67.28,22375.0,67.14,67.3,67.08,67.28,22375.0
2016-06-03 14:00:00,67.28,67.33,67.19,67.32,33499.0,67.28,67.33,67.19,67.32,33499.0
2016-06-03 14:10:00,67.32,67.34,67.28,67.31,17286.0,67.32,67.34,67.28,67.31,17286.0
2016-06-03 14:20:00,67.3,67.44,67.3,67.44,14520.0,67.3,67.44,67.3,67.44,14520.0
2016-06-03 14:30:00,67.43,67.55,67.41,67.42,23131.0,67.43,67.55,67.41,67.42,23131.0
2016-06-03 14:40:00,67.42,67.43,67.32,67.35,15456.0,67.42,67.43,67.32,67.35,15456.0
2016-06-03 14:50:00,67.36,67.47,67.34,67.38,30150.0,67.36,67.47,67.34,67.38,30150.0
2016-06-03 15:00:00,67.38,67.42,67.26,67.32,98649.0,67.38,67.42,67.26,67.32,98649.0
2016-06-03 15:10:00,67.33,67.39,67.32,67.37,23608.0,67.33,67.39,67.32,67.37,23608.0
2016-06-03 15:20:00,67.37,67.47,67.35,67.46,31958.0,67.37,67.47,67.35,67.46,31958.0
2016-06-03 15:30:00,67.47,67.5,67.37,67.44,39722.0,67.47,67.5,67.37,67.44,39722.0
2016-06-03 15:40:00,67.44,67.45,67.25,67.27,65361.0,67.44,67.45,67.25,67.27,65361.0
2016-06-03 15:50:00,67.26,67.34,67.16,67.24,178645.0,67.26,67.34,67.16,67.24,178645.0
2016-06-06 09:30:00,67.01,68.0,67.0,67.46,260842.0,67.01,68.0,67.0,67.46,260842.0
2016-06-06 09:40:00,67.45,67.95,67.45,67.84,222976.0,67.45,67.95,67.45,67.84,222976.0
2016-06-06 09:50:00,67.84,67.88,67.64,67.67,136301.0,67.84,67.88,67.64,67.67,136301.0
2016-06-06 10:00:00,67.67,67.76,67.35,67.4,69758.0,67.67,67.76,67.35,67.4,69758.0
2016-06-06 10:10:00,67.41,67.59,67.27,67.49,189937.0,67.41,67.59,67.27,67.49,189937.0
2016-06-06 10:20:00,67.51,67.59,67.4,67.55,38898.0,67.51,67.59,67.4,67.55,38898.0
2016-06-06 10:30:00,67.57,67.87,67.55,67.79,31286.0,67.57,67.87,67.55,67.79,31286.0
2016-06-06 10:40:00,67.79,67.96,67.79,67.95,63098.0,67.79,67.96,67.79,67.95,63098.0
2016-06-06 10:50:00,67.95,68.09,67.94,68.08,95118.0,67.95,68.09,67.94,68.08,95118.0
2016-06-06 11:00:00,68.06,68.06,67.74,67.89,55552.0,68.06,68.06,67.74,67.89,55552.0
2016-06-06 11:10:00,67.87,67.89,67.62,67.7,47416.0,67.87,67.89,67.62,67.7,47416.0
2016-06-06 11:20:00,67.67,67.86,67.67,67.75,37905.0,67.67,67.86,67.67,67.75,37905.0
2016-06-06 11:30:00,67.74,67.87,67.67,67.86,31335.0,67.74,67.87,67.67,67.86,31335.0
2016-06-06 11:40:00,67.86,67.97,67.78,67.78,28755.0,67.86,67.97,67.78,67.78,28755.0
2016-06-06 11:50:00,67.78,67.87,67.74,67.77,16262.0,67.78,67.87,67.74,67.77,16262.0
2016-06-06 12:00:00,67.78,67.81,67.55,67.62,42905.0,67.78,67.81,67.55,67.62,42905.0
2016-06-06 12:10:00,67.62,67.99,67.62,67.98,35385.0,67.62,67.99,67.62,67.98,35385.0
2016-06-06 12:20:00,67.99,68.08,67.93,68.06,69269.0,67.99,68.08,67.93,68.06,69269.0
2016-06-06 12:30:00,68.05,68.15,68.01,68.13,56473.0,68.05,68.15,68.01,68.13,56473.0
2016-06-06 12:40:00,68.14,68.2,68.11,68.11,40535.0,68.14,68.2,68.11,68.11,40535.0
2016-06-06 12:50:00,68.11,68.17,67.98,68.1,81130.0,68.11,68.17,67.98,68.1,81130.0
2016-06-06 13:00:00,68.1,68.2,68.07,68.19,43929.0,68.1,68.2,68.07,68.19,43929.0
2016-06-06 13:10:00,68.19,68.38,68.16,68.35,57834.0,68.19,68.38,68.16,68.35,57834.0
2016-06-06 13:20:00,68.33,68.44,68.3,68.39,41370.0,68.33,68.44,68.3,68.39,41370.0
2016-06-06 13:30:00,68.36,68.38,68.25,68.25,35820.0,68.36,68.38,68.25,68.25,35820.0
2016-06-06 13:40:00,68.27,68.33,68.23,68.32,32510.0,68.27,68.33,68.23,68.32,32510.0
2016-06-06 13:50:00,68.33,68.44,68.32,68.42,28685.0,68.33,68.44,68.32,68.42,28685.0
2016-06-06 14:00:00,68.45,68.45,68.34,68.4,40325.0,68.45,68.45,68.34,68.4,40325.0
2016-06-06 14:10:00,68.39,68.5,68.34,68.5,38528.0,68.39,68.5,68.34,68.5,38528.0
2016-06-06 14:20:00,68.49,68.65,68.39,68.63,87581.0,68.49,68.65,68.39,68.63,87581.0
2016-06-06 14:30:00,68.64,68.7,68.58,68.61,44114.0,68.64,68.7,68.58,68.61,44114.0
2016-06-06 14:40:00,68.62,68.74,68.62,68.7,30113.0,68.62,68.74,68.62,68.7,30113.0
2016-06-06 14:50:00,68.7,68.76,68.66,68.73,50324.0,68.7,68.76,68.66,68.73,50324.0
2016-06-06 15:00:00,68.73,68.8,68.68,68.7,68894.0,68.73,68.8,68.68,68.7,68894.0
2016-06-06 15:10:00,68.7,68.75,68.52,68.58,42806.0,68.7,68.75,68.52,68.58,42806.0
2016-06-06 15:20:00,68.57,68.72,68.56,68.71,56922.0,68.57,68.72,68.56,68.71,56922.0
2016-06-06 15:30:00,68.7,68.8,68.69,68.77,76562.0,68.7,68.8,68.69,68.77,76562.0
2016-06-06 15:40:00,68.76,68.81,68.67,68.67,96751.0,68.76,68.81,68.67,68.67,96751.0
2016-06-06 15:50:00,68.67,68.76,68.57,68.74,256825.0,68.67,68.76,68.57,68.74,256825.0
2016-06-07 09:30:00,68.55,68.75,67.45,67.65,275266.0,68.55,68.75,67.45,67.65,275266.0
2016-06-07 09:40:00,67.65,67.78,66.96,67.28,262494.0,67.65,67.78,66.96,67.28,262494.0
2016-06-07 09:50:00,67.28,67.71,67.28,67.51,183841.0,67.28,67.71,67.28,67.51,183841.0
2016-06-07 10:00:00,67.51,68.02,67.44,67.94,357896.0,67.51,68.02,67.44,67.94,357896.0
2016-06-07 10:10:00,67.94,68.03,67.61,67.67,142272.0,67.94,68.03,67.61,67.67,142272.0
2016-06-07 10:20:00,67.69,67.69,67.23,67.24,82991.0,67.69,67.69,67.23,67.24,82991.0
2016-06-07 10:30:00,67.26,67.56,67.17,67.52,107684.0,67.26,67.56,67.17,67.52,107684.0
2016-06-07 10:40:00,67.5,67.55,67.34,67.48,85575.0,67.5,67.55,67.34,67.48,85575.0
2016-06-07 10:50:00,67.46,67.46,67.33,67.35,70312.0,67.46,67.46,67.33,67.35,70312.0
2016-06-07 11:00:00,67.35,67.5,67.2,67.47,100481.0,67.35,67.5,67.2,67.47,100481.0
2016-06-07 11:10:00,67.44,67.59,67.34,67.52,84601.0,67.44,67.59,67.34,67.52,84601.0
2016-06-07 11:20:00,67.51,67.51,67.4,67.4,55425.0,67.51,67.51,67.4,67.4,55425.0
2016-06-07 11:30:00,67.41,67.42,67.21,67.29,52486.0,67.41,67.42,67.21,67.29,52486.0
2016-06-07 11:40:00,67.26,67.45,67.19,67.4,59143.0,67.26,67.45,67.19,67.4,59143.0
2016-06-07 11:50:00,67.39,67.79,67.37,67.7,72629.0,67.39,67.79,67.37,67.7,72629.0
2016-06-07 12:00:00,67.67,67.67,67.46,67.46,50781.0,67.67,67.67,67.46,67.46,50781.0
2016-06-07 12:10:00,67.45,67.77,67.4,67.73,58754.0,67.45,67.77,67.4,67.73,58754.0
2016-06-07 12:20:00,67.72,67.77,67.55,67.74,56663.0,67.72,67.77,67.55,67.74,56663.0
2016-06-07 12:30:00,67.76,67.89,67.73,67.8,56735.0,67.76,67.89,67.73,67.8,56735.0
2016-06-07 12:40:00,67.8,68.22,67.8,68.17,165150.0,67.8,68.22,67.8,68.17,165150.0
2016-06-07 12:50:00,68.17,68.3,68.08,68.15,108351.0,68.17,68.3,68.08,68.15,108351.0
2016-06-07 13:00:00,68.15,68.4,68.04,68.06,91233.0,68.15,68.4,68.04,68.06,91233.0
2016-06-07 13:10:00,68.05,68.08,67.9,68.06,134730.0,68.05,68.08,67.9,68.06,134730.0
2016-06-07 13:20:00,68.07,68.34,68.06,68.34,70322.0,68.07,68.34,68.06,68.34,70322.0
2016-06-07 13:30:00,68.34,68.37,68.22,68.24,48062.0,68.34,68.37,68.22,68.24,48062.0
2016-06-07 13:40:00,68.24,68.36,68.14,68.22,52297.0,68.24,68.36,68.14,68.22,52297.0
2016-06-07 13:50:00,68.22,68.29,68.1,68.16,58649.0,68.22,68.29,68.1,68.16,58649.0
2016-06-07 14:00:00,68.16,68.3,68.15,68.21,103458.0,68.16,68.3,68.15,68.21,103458.0
2016-06-07 14:10:00,68.21,68.43,68.18,68.43,99940.0,68.21,68.43,68.18,68.43,99940.0
2016-06-07 14:20:00,68.42,68.42,68.21,68.35,65108.0,68.42,68.42,68.21,68.35,65108.0
2016-06-07 14:30:00,68.35,68.35,68.09,68.09,99983.0,68.35,68.35,68.09,68.09,99983.0
2016-06-07 14:40:00,68.09,68.37,68.09,68.35,147122.0,68.09,68.37,68.09,68.35,147122.0
2016-06-07 14:50:00,68.37,68.45,68.16,68.21,283039.0,68.37,68.45,68.16,68.21,283039.0
2016-06-07 15:00:00,68.23,68.53,68.18,68.42,266238.0,68.23,68.53,68.18,68.42,266238.0
2016-06-07 15:10:00,68.42,68.42,68.1,68.13,108666.0,68.42,68.42,68.1,68.13,108666.0
2016-06-07 15:20:00,68.11,68.27,68.11,68.18,195056.0,68.11,68.27,68.11,68.18,195056.0
2016-06-07 15:30:00,68.17,68.27,68.12,68.26,117298.0,68.17,68.27,68.12,68.26,117298.0
2016-06-07 15:40:00,68.26,68.4,68.09,68.18,163946.0,68.26,68.4,68.09,68.18,163946.0
2016-06-07 15:50:00,68.17,68.2,68.01,68.19,267476.0,68.17,68.2,68.01,68.19,267476.0
2016-06-08 09:30:00,69.04,69.43,67.3,68.83,769677.0,69.04,69.43,67.3,68.83,769677.0
2016-06-08 09:40:00,68.88,69.95,68.63,69.84,597557.0,68.88,69.95,68.63,69.84,597557.0
2016-06-08 09:50:00,69.76,70.0,69.12,69.37,351259.0,69.76,70.0,69.12,69.37,351259.0
2016-06-08 10:00:00,69.37,69.49,68.95,69.14,304949.0,69.37,69.49,68.95,69.14,304949.0
2016-06-08 10:10:00,69.14,69.86,68.79,69.78,427900.0,69.14,69.86,68.79,69.78,427900.0
2016-06-08 10:20:00,69.77,69.83,69.25,69.27,344085.0,69.77,69.83,69.25,69.27,344085.0
2016-06-08 10:30:00,69.26,69.36,69.0,69.1,251537.0,69.26,69.36,69.0,69.1,251537.0
2016-06-08 10:40:00,69.11,69.44,68.97,69.41,159525.0,69.11,69.44,68.97,69.41,159525.0
2016-06-08 10:50:00,69.4,69.48,69.17,69.39,114998.0,69.4,69.48,69.17,69.39,114998.0
2016-06-08 11:00:00,69.38,69.39,68.86,69.06,130703.0,69.38,69.39,68.86,69.06,130703.0
2016-06-08 11:10:00,69.06,69.28,68.93,69.21,125523.0,69.06,69.28,68.93,69.21,125523.0
2016-06-08 11:20:00,69.21,69.25,69.03,69.1,70488.0,69.21,69.25,69.03,69.1,70488.0
2016-06-08 11:30:00,69.11,69.15,68.93,69.01,94357.0,69.11,69.15,68.93,69.01,94357.0
2016-06-08 11:40:00,69.01,69.13,68.93,68.96,80535.0,69.01,69.13,68.93,68.96,80535.0
2016-06-08 11:50:00,68.94,69.35,68.88,69.29,105692.0,68.94,69.35,68.88,69.29,105692.0
2016-06-08 12:00:00,69.25,69.88,69.23,69.74,157092.0,69.25,69.88,69.23,69.74,157092.0
2016-06-08 12:10:00,69.7,70.64,69.58,70.28,509128.0,69.7,70.64,69.58,70.28,509128.0
2016-06-08 12:20:00,70.31,70.88,70.14,70.43,372154.0,70.31,70.88,70.14,70.43,372154.0
2016-06-08 12:30:00,70.42,70.9,70.41,70.83,175281.0,70.42,70.9,70.41,70.83,175281.0
2016-06-08 12:40:00,70.81,70.86,69.84,70.09,228201.0,70.81,70.86,69.84,70.09,228201.0
2016-06-08 12:50:00,70.08,70.63,69.98,70.35,149051.0,70.08,70.63,69.98,70.35,149051.0
2016-06-08 13:00:00,70.36,70.85,70.35,70.58,134744.0,70.36,70.85,70.35,70.58,134744.0
2016-06-08 13:10:00,70.57,70.8,70.33,70.63,68763.0,70.57,70.8,70.33,70.63,68763.0
2016-06-08 13:20:00,70.67,70.67,70.1,70.4,110627.0,70.67,70.67,70.1,70.4,110627.0
2016-06-08 13:30:00,70.41,70.69,70.21,70.45,96722.0,70.41,70.69,70.21,70.45,96722.0
2016-06-08 13:40:00,70.43,70.77,70.42,70.6,147581.0,70.43,70.77,70.42,70.6,147581.0
2016-06-08 13:50:00,70.6,70.68,70.31,70.4,298596.0,70.6,70.68,70.31,70.4,298596.0
2016-06-08 14:00:00,70.41,70.97,70.36,70.77,407947.0,70.41,70.97,70.36,70.77,407947.0
2016-06-08 14:10:00,70.77,71.29,70.76,71.06,183063.0,70.77,71.29,70.76,71.06,183063.0
2016-06-08 14:20:00,71.05,71.5,70.95,71.48,170482.0,71.05,71.5,70.95,71.48,170482.0
2016-06-08 14:30:00,71.48,71.8,71.36,71.57,218123.0,71.48,71.8,71.36,71.57,218123.0
2016-06-08 14:40:00,71.6,71.95,71.58,71.7,190490.0,71.6,71.95,71.58,71.7,190490.0
2016-06-08 14:50:00,71.72,71.81,71.17,71.6,204234.0,71.72,71.81,71.17,71.6,204234.0
2016-06-08 15:00:00,71.61,71.84,71.42,71.68,332469.0,71.61,71.84,71.42,71.68,332469.0
2016-06-08 15:10:00,71.69,71.71,71.39,71.41,152192.0,71.69,71.71,71.39,71.41,152192.0
2016-06-08 15:20:00,71.41,71.67,71.24,71.65,163051.0,71.41,71.67,71.24,71.65,163051.0
2016-06-08 15:30:00,71.62,71.75,71.49,71.72,149001.0,71.62,71.75,71.49,71.72,149001.0
2016-06-08 15:40:00,71.73,71.74,71.4,71.65,277419.0,71.73,71.74,71.4,71.65,277419.0
2016-06-08 15:50:00,71.66,71.76,71.34,71.46,473738.0,71.66,71.76,71.34,71.46,473738.0
2016-06-09 09:30:00,71.04,71.55,70.6,71.2,162387.0,71.04,71.55,70.6,71.2,162387.0
2016-06-09 09:40:00,71.2,71.4,70.8,71.2,87357.0,71.2,71.4,70.8,71.2,87357.0
2016-06-09 09:50:00,71.3,71.84,71.16,71.81,62480.0,71.3,71.84,71.16,71.81,62480.0
2016-06-09 10:00:00,71.82,71.95,71.5,71.91,125364.0,71.82,71.95,71.5,71.91,125364.0
2016-06-09 10:10:00,71.9,72.35,71.87,72.34,191799.0,71.9,72.35,71.87,72.34,191799.0
2016-06-09 10:20:00,72.32,72.54,72.21,72.32,154573.0,72.32,72.54,72.21,72.32,154573.0
2016-06-09 10:30:00,72.32,72.47,72.22,72.23,98373.0,72.32,72.47,72.22,72.23,98373.0
2016-06-09 10:40:00,72.22,72.37,72.0,72.08,114018.0,72.22,72.37,72.0,72.08,114018.0
2016-06-09 10:50:00,72.07,72.35,72.04,72.14,77124.0,72.07,72.35,72.04,72.14,77124.0
2016-06-09 11:00:00,72.14,72.33,72.06,72.24,65621.0,72.14,72.33,72.06,72.24,65621.0
2016-06-09 11:10:00,72.24,72.34,72.15,72.3,45059.0,72.24,72.34,72.15,72.3,45059.0
2016-06-09 11:20:00,72.29,72.43,72.28,72.31,73391.0,72.29,72.43,72.28,72.31,73391.0
2016-06-09 11:30:00,72.3,72.3,71.93,71.99,106160.0,72.3,72.3,71.93,71.99,106160.0
2016-06-09 11:40:00,71.99,72.11,71.8,71.83,63980.0,71.99,72.11,71.8,71.83,63980.0
2016-06-09 11:50:00,71.82,71.88,71.69,71.75,54457.0,71.82,71.88,71.69,71.75,54457.0
2016-06-09 12:00:00,71.75,72.22,71.7,72.08,48907.0,71.75,72.22,71.7,72.08,48907.0
2016-06-09 12:10:00,72.1,72.12,71.8,71.82,38202.0,72.1,72.12,71.8,71.82,38202.0
2016-06-09 12:20:00,71.82,71.84,71.7,71.72,39580.0,71.82,71.84,71.7,71.72,39580.0
2016-06-09 12:30:00,71.76,72.13,71.72,71.92,57224.0,71.76,72.13,71.72,71.92,57224.0
2016-06-09 12:40:00,71.91,72.16,71.89,72.15,44132.0,71.91,72.16,71.89,72.15,44132.0
2016-06-09 12:50:00,72.14,72.24,72.08,72.14,43914.0,72.14,72.24,72.08,72.14,43914.0
2016-06-09 13:00:00,72.14,72.15,71.78,71.8,52121.0,72.14,72.15,71.78,71.8,52121.0
2016-06-09 13:10:00,71.84,71.96,71.83,71.86,34733.0,71.84,71.96,71.83,71.86,34733.0
2016-06-09 13:20:00,71.87,72.39,71.86,72.22,271118.0,71.87,72.39,71.86,72.22,271118.0
2016-06-09 13:30:00,72.22,72.25,71.99,71.99,43043.0,72.22,72.25,71.99,71.99,43043.0
2016-06-09 13:40:00,71.95,72.09,71.9,71.99,39245.0,71.95,72.09,71.9,71.99,39245.0
2016-06-09 13:50:00,71.95,72.03,71.79,71.99,84216.0,71.95,72.03,71.79,71.99,84216.0
2016-06-09 14:00:00,72.0,72.09,71.81,72.07,170707.0,72.0,72.09,71.81,72.07,170707.0
2016-06-09 14:10:00,72.08,72.25,71.95,72.19,204932.0,72.08,72.25,71.95,72.19,204932.0
2016-06-09 14:20:00,72.19,72.2,71.95,72.09,36818.0,72.19,72.2,71.95,72.09,36818.0
2016-06-09 14:30:00,72.11,72.36,72.08,72.34,45768.0,72.11,72.36,72.08,72.34,45768.0
2016-06-09 14:40:00,72.34,72.34,72.22,72.24,36797.0,72.34,72.34,72.22,72.24,36797.0
2016-06-09 14:50:00,72.26,72.42,72.13,72.36,66288.0,72.26,72.42,72.13,72.36,66288.0
2016-06-09 15:00:00,72.39,72.42,72.28,72.3,62993.0,72.39,72.42,72.28,72.3,62993.0
2016-06-09 15:10:00,72.3,72.34,72.15,72.15,70228.0,72.3,72.34,72.15,72.15,70228.0
2016-06-09 15:20:00,72.15,72.26,72.03,72.13,84352.0,72.15,72.26,72.03,72.13,84352.0
2016-06-09 15:30:00,72.12,72.22,72.07,72.2,76710.0,72.12,72.22,72.07,72.2,76710.0
2016-06-09 15:40:00,72.2,72.41,72.13,72.37,167324.0,72.2,72.41,72.13,72.37,167324.0
2016-06-09 15:50:00,72.36,72.43,72.29,72.32,198151.0,72.36,72.43,72.29,72.32,198151.0
2016-06-10 09:30:00,71.27,71.73,70.51,70.81,163123.0,71.27,71.73,70.51,70.81,163123.0
2016-06-10 09:40:00,70.84,71.13,70.54,71.07,97999.0,70.84,71.13,70.54,71.07,97999.0
2016-06-10 09:50:00,71.02,71.07,70.51,70.51,86646.0,71.02,71.07,70.51,70.51,86646.0
2016-06-10 10:00:00,70.55,70.75,70.55,70.65,54506.0,70.55,70.75,70.55,70.65,54506.0
2016-06-10 10:10:00,70.63,70.7,70.39,70.45,195336.0,70.63,70.7,70.39,70.45,195336.0
2016-06-10 10:20:00,70.44,70.94,70.36,70.73,409220.0,70.44,70.94,70.36,70.73,409220.0
2016-06-10 10:30:00,70.73,70.86,70.65,70.65,42471.0,70.73,70.86,70.65,70.65,42471.0
2016-06-10 10:40:00,70.65,70.73,70.39,70.47,30436.0,70.65,70.73,70.39,70.47,30436.0
2016-06-10 10:50:00,70.46,70.55,70.36,70.36,52085.0,70.46,70.55,70.36,70.36,52085.0
2016-06-10 11:00:00,70.39,70.45,70.26,70.42,50155.0,70.39,70.45,70.26,70.42,50155.0
2016-06-10 11:10:00,70.42,70.45,70.29,70.4,31932.0,70.42,70.45,70.29,70.4,31932.0
2016-06-10 11:20:00,70.4,70.4,70.05,70.2,116434.0,70.4,70.4,70.05,70.2,116434.0
2016-06-10 11:30:00,70.2,70.24,70.02,70.04,67817.0,70.2,70.24,70.02,70.04,67817.0
2016-06-10 11:40:00,70.04,70.14,69.93,70.01,81139.0,70.04,70.14,69.93,70.01,81139.0
2016-06-10 11:50:00,70.01,70.13,69.84,69.86,56533.0,70.01,70.13,69.84,69.86,56533.0
2016-06-10 12:00:00,69.85,69.99,69.74,69.8,64286.0,69.85,69.99,69.74,69.8,64286.0
2016-06-10 12:10:00,69.81,69.86,69.68,69.72,44420.0,69.81,69.86,69.68,69.72,44420.0
2016-06-10 12:20:00,69.71,69.99,69.7,69.98,54598.0,69.71,69.99,69.7,69.98,54598.0
2016-06-10 12:30:00,69.97,70.0,69.93,69.94,43518.0,69.97,70.0,69.93,69.94,43518.0
2016-06-10 12:40:00,69.93,70.15,69.92,70.01,83968.0,69.93,70.15,69.92,70.01,83968.0
2016-06-10 12:50:00,70.03,70.04,69.92,69.97,37878.0,70.03,70.04,69.92,69.97,37878.0
2016-06-10 13:00:00,69.98,70.18,69.98,70.09,38603.0,69.98,70.18,69.98,70.09,38603.0
2016-06-10 13:10:00,70.09,70.24,70.07,70.2,49757.0,70.09,70.24,70.07,70.2,49757.0
2016-06-10 13:20:00,70.21,70.3,70.18,70.29,22224.0,70.21,70.3,70.18,70.29,22224.0
2016-06-10 13:30:00,70.31,70.38,70.26,70.33,35581.0,70.31,70.38,70.26,70.33,35581.0
2016-06-10 13:40:00,70.33,70.39,70.17,70.27,44150.0,70.33,70.39,70.17,70.27,44150.0
2016-06-10 13:50:00,70.25,70.28,70.13,70.23,27518.0,70.25,70.28,70.13,70.23,27518.0
2016-06-10 14:00:00,70.24,70.24,69.96,69.96,38720.0,70.24,70.24,69.96,69.96,38720.0
2016-06-10 14:10:00,69.96,70.12,69.95,70.1,58318.0,69.96,70.12,69.95,70.1,58318.0
2016-06-10 14:20:00,70.1,70.16,70.08,70.09,27525.0,70.1,70.16,70.08,70.09,27525.0
2016-06-10 14:30:00,70.1,70.33,70.06,70.32,36966.0,70.1,70.33,70.06,70.32,36966.0
2016-06-10 14:40:00,70.32,70.35,70.19,70.35,51122.0,70.32,70.35,70.19,70.35,51122.0
2016-06-10 14:50:00,70.34,70.41,70.31,70.36,68626.0,70.34,70.41,70.31,70.36,68626.0
2016-06-10 15:00:00,70.36,70.41,70.3,70.34,24542.0,70.36,70.41,70.3,70.34,24542.0
2016-06-10 15:10:00,70.34,70.34,70.16,70.22,34016.0,70.34,70.34,70.16,70.22,34016.0
2016-06-10 15:20:00,70.23,70.33,70.23,70.29,34151.0,70.23,70.33,70.23,70.29,34151.0
2016-06-10 15:30:00,70.29,70.37,70.19,70.26,48881.0,70.29,70.37,70.19,70.26,48881.0
2016-06-10 15:40:00,70.25,70.61,70.23,70.59,140529.0,70.25,70.61,70.23,70.59,140529.0
2016-06-10 15:50:00,70.59,70.59,70.41,70.55,179495.0,70.59,70.59,70.41,70.55,179495.0
2016-06-13 09:30:00,70.07,70.83,70.02,70.32,51753.0,70.07,70.83,70.02,70.32,51753.0
2016-06-13 09:40:00,70.27,70.66,70.22,70.66,51921.0,70.27,70.66,70.22,70.66,51921.0
2016-06-13 09:50:00,70.64,70.91,70.57,70.58,28900.0,70.64,70.91,70.57,70.58,28900.0
2016-06-13 10:00:00,70.6,70.79,70.47,70.56,32260.0,70.6,70.79,70.47,70.56,32260.0
2016-06-13 10:10:00,70.62,70.99,70.47,70.86,33552.0,70.62,70.99,70.47,70.86,33552.0
2016-06-13 10:20:00,70.83,70.99,70.8,70.89,26758.0,70.83,70.99,70.8,70.89,26758.0
2016-06-13 10:30:00,70.93,71.1,70.92,71.02,35134.0,70.93,71.1,70.92,71.02,35134.0
2016-06-13 10:40:00,71.03,71.2,71.02,71.09,71617.0,71.03,71.2,71.02,71.09,71617.0
2016-06-13 10:50:00,71.09,71.09,70.92,71.03,28911.0,71.09,71.09,70.92,71.03,28911.0
2016-06-13 11:00:00,71.03,71.04,70.66,70.77,41074.0,71.03,71.04,70.66,70.77,41074.0
2016-06-13 11:10:00,70.74,70.83,70.52,70.78,141209.0,70.74,70.83,70.52,70.78,141209.0
2016-06-13 11:20:00,70.77,70.96,70.7,70.91,206963.0,70.77,70.96,70.7,70.91,206963.0
2016-06-13 11:30:00,70.93,71.04,70.84,70.9,31906.0,70.93,71.04,70.84,70.9,31906.0
2016-06-13 11:40:00,70.91,71.04,70.82,70.95,58863.0,70.91,71.04,70.82,70.95,58863.0
2016-06-13 11:50:00,70.93,71.1,70.7,70.74,40399.0,70.93,71.1,70.7,70.74,40399.0
2016-06-13 12:00:00,70.7,70.76,70.31,70.34,33783.0,70.7,70.76,70.31,70.34,33783.0
2016-06-13 12:10:00,70.35,70.66,70.28,70.5,33365.0,70.35,70.66,70.28,70.5,33365.0
2016-06-13 12:20:00,70.46,70.6,70.43,70.59,18323.0,70.46,70.6,70.43,70.59,18323.0
2016-06-13 12:30:00,70.59,70.74,70.58,70.7,10156.0,70.59,70.74,70.58,70.7,10156.0
2016-06-13 12:40:00,70.71,70.8,70.66,70.68,12501.0,70.71,70.8,70.66,70.68,12501.0
2016-06-13 12:50:00,70.7,70.82,70.69,70.73,14469.0,70.7,70.82,70.69,70.73,14469.0
2016-06-13 13:00:00,70.73,70.82,70.68,70.74,15259.0,70.73,70.82,70.68,70.74,15259.0
2016-06-13 13:10:00,70.73,70.75,70.62,70.63,20916.0,70.73,70.75,70.62,70.63,20916.0
2016-06-13 13:20:00,70.63,70.74,70.59,70.63,18137.0,70.63,70.74,70.59,70.63,18137.0
2016-06-13 13:30:00,70.64,70.68,70.55,70.57,14728.0,70.64,70.68,70.55,70.57,14728.0
2016-06-13 13:40:00,70.59,70.69,70.53,70.69,23445.0,70.59,70.69,70.53,70.69,23445.0
2016-06-13 13:50:00,70.68,70.68,70.52,70.59,19482.0,70.68,70.68,70.52,70.59,19482.0
2016-06-13 14:00:00,70.63,70.65,70.46,70.54,20713.0,70.63,70.65,70.46,70.54,20713.0
2016-06-13 14:10:00,70.54,70.58,70.38,70.43,23374.0,70.54,70.58,70.38,70.43,23374.0
2016-06-13 14:20:00,70.42,70.57,70.4,70.53,25003.0,70.42,70.57,70.4,70.53,25003.0
2016-06-13 14:30:00,70.53,70.64,70.5,70.64,17793.0,70.53,70.64,70.5,70.64,17793.0
2016-06-13 14:40:00,70.66,70.72,70.59,70.71,66151.0,70.66,70.72,70.59,70.71,66151.0
2016-06-13 14:50:00,70.72,70.9,70.67,70.77,34171.0,70.72,70.9,70.67,70.77,34171.0
2016-06-13 15:00:00,70.77,70.81,70.71,70.72,28857.0,70.77,70.81,70.71,70.72,28857.0
2016-06-13 15:10:00,70.72,70.78,70.6,70.74,32739.0,70.72,70.78,70.6,70.74,32739.0
2016-06-13 15:20:00,70.74,70.74,70.63,70.7,26167.0,70.74,70.74,70.63,70.7,26167.0
2016-06-13 15:30:00,70.7,70.7,70.55,70.59,37516.0,70.7,70.7,70.55,70.59,37516.0
2016-06-13 15:40:00,70.6,70.6,70.33,70.33,56601.0,70.6,70.6,70.33,70.33,56601.0
2016-06-13 15:50:00,70.34,70.34,70.16,70.21,271776.0,70.34,70.34,70.16,70.21,271776.0
2016-06-14 09:30:00,70.0,70.52,69.67,70.32,74284.0,70.0,70.52,69.67,70.32,74284.0
2016-06-14 09:40:00,70.37,70.7,70.25,70.48,68829.0,70.37,70.7,70.25,70.48,68829.0
2016-06-14 09:50:00,70.48,70.52,69.97,70.21,39964.0,70.48,70.52,69.97,70.21,39964.0
2016-06-14 10:00:00,70.21,70.41,70.15,70.37,57266.0,70.21,70.41,70.15,70.37,57266.0
2016-06-14 10:10:00,70.4,70.45,70.03,70.17,32301.0,70.4,70.45,70.03,70.17,32301.0
2016-06-14 10:20:00,70.12,70.27,69.9,70.06,38279.0,70.12,70.27,69.9,70.06,38279.0
2016-06-14 10:30:00,70.06,70.19,69.89,70.04,52375.0,70.06,70.19,69.89,70.04,52375.0
2016-06-14 10:40:00,70.05,70.21,70.02,70.07,34945.0,70.05,70.21,70.02,70.07,34945.0
2016-06-14 10:50:00,70.09,70.09,69.42,69.44,158653.0,70.09,70.09,69.42,69.44,158653.0
2016-06-14 11:00:00,69.45,69.81,69.45,69.81,36872.0,69.45,69.81,69.45,69.81,36872.0
2016-06-14 11:10:00,69.84,69.87,69.43,69.5,33551.0,69.84,69.87,69.43,69.5,33551.0
2016-06-14 11:20:00,69.51,69.55,69.39,69.42,32273.0,69.51,69.55,69.39,69.42,32273.0
2016-06-14 11:30:00,69.44,69.5,69.26,69.41,61363.0,69.44,69.5,69.26,69.41,61363.0
2016-06-14 11:40:00,69.42,69.6,69.37,69.54,30807.0,69.42,69.6,69.37,69.54,30807.0
2016-06-14 11:50:00,69.53,69.81,69.52,69.71,9145.0,69.53,69.81,69.52,69.71,9145.0
2016-06-14 12:00:00,69.7,69.77,69.66,69.7,10209.0,69.7,69.77,69.66,69.7,10209.0
2016-06-14 12:10:00,69.74,70.08,69.74,70.0,20926.0,69.74,70.08,69.74,70.0,20926.0
2016-06-14 12:20:00,70.01,70.13,69.95,69.95,44774.0,70.01,70.13,69.95,69.95,44774.0
2016-06-14 12:30:00,69.94,70.05,69.85,69.89,27220.0,69.94,70.05,69.85,69.89,27220.0
2016-06-14 12:40:00,69.85,70.0,69.83,69.99,59491.0,69.85,70.0,69.83,69.99,59491.0
2016-06-14 12:50:00,69.98,69.99,69.84,69.88,9726.0,69.98,69.99,69.84,69.88,9726.0
2016-06-14 13:00:00,69.86,69.98,69.86,69.95,7640.0,69.86,69.98,69.86,69.95,7640.0
2016-06-14 13:10:00,69.95,70.02,69.9,70.02,7244.0,69.95,70.02,69.9,70.02,7244.0
2016-06-14 13:20:00,69.97,70.03,69.87,69.87,9468.0,69.97,70.03,69.87,69.87,9468.0
2016-06-14 13:30:00,69.88,70.05,69.88,70.05,9484.0,69.88,70.05,69.88,70.05,9484.0
2016-06-14 13:40:00,70.03,70.07,69.95,70.03,10068.0,70.03,70.07,69.95,70.03,10068.0
2016-06-14 13:50:00,70.05,70.05,69.87,69.89,10420.0,70.05,70.05,69.87,69.89,10420.0
2016-06-14 14:00:00,69.93,69.93,69.79,69.84,22180.0,69.93,69.93,69.79,69.84,22180.0
2016-06-14 14:10:00,69.85,70.03,69.81,70.03,15589.0,69.85,70.03,69.81,70.03,15589.0
2016-06-14 14:20:00,70.04,70.2,69.98,70.18,56148.0,70.04,70.2,69.98,70.18,56148.0
2016-06-14 14:30:00,70.17,70.21,69.94,70.17,39089.0,70.17,70.21,69.94,70.17,39089.0
2016-06-14 14:40:00,70.16,70.19,70.1,70.13,16877.0,70.16,70.19,70.1,70.13,16877.0
2016-06-14 14:50:00,70.17,70.19,69.97,70.01,23521.0,70.17,70.19,69.97,70.01,23521.0
2016-06-14 15:00:00,70.0,70.12,69.93,70.09,31487.0,70.0,70.12,69.93,70.09,31487.0
2016-06-14 15:10:00,70.09,70.16,69.99,70.13,63834.0,70.09,70.16,69.99,70.13,63834.0
2016-06-14 15:20:00,70.18,70.21,70.13,70.21,25055.0,70.18,70.21,70.13,70.21,25055.0
2016-06-14 15:30:00,70.22,70.41,70.2,70.33,92090.0,70.22,70.41,70.2,70.33,92090.0
2016-06-14 15:40:00,70.31,70.4,70.18,70.36,100903.0,70.31,70.4,70.18,70.36,100903.0
2016-06-14 15:50:00,70.36,70.43,70.31,70.38,77195.0,70.36,70.43,70.31,70.38,77195.0
2016-06-15 09:30:00,70.47,71.29,70.31,71.02,41372.0,70.47,71.29,70.31,71.02,41372.0
2016-06-15 09:40:00,71.05,71.45,70.92,71.26,221582.0,71.05,71.45,70.92,71.26,221582.0
2016-06-15 09:50:00,71.29,71.34,70.9,70.9,427018.0,71.29,71.34,70.9,70.9,427018.0
2016-06-15 10:00:00,70.9,71.24,70.88,71.07,43018.0,70.9,71.24,70.88,71.07,43018.0
2016-06-15 10:10:00,71.08,71.27,71.08,71.23,40946.0,71.08,71.27,71.08,71.23,40946.0
2016-06-15 10:20:00,71.26,71.43,71.26,71.38,56247.0,71.26,71.43,71.26,71.38,56247.0
2016-06-15 10:30:00,71.41,71.47,71.32,71.38,48492.0,71.41,71.47,71.32,71.38,48492.0
2016-06-15 10:40:00,71.38,71.5,71.37,71.43,31132.0,71.38,71.5,71.37,71.43,31132.0
2016-06-15 10:50:00,71.44,71.65,71.34,71.56,41742.0,71.44,71.65,71.34,71.56,41742.0
2016-06-15 11:00:00,71.52,71.67,71.49,71.64,22340.0,71.52,71.67,71.49,71.64,22340.0
2016-06-15 11:10:00,71.65,71.89,71.59,71.7,34159.0,71.65,71.89,71.59,71.7,34159.0
2016-06-15 11:20:00,71.71,71.75,71.47,71.58,26012.0,71.71,71.75,71.47,71.58,26012.0
2016-06-15 11:30:00,71.56,71.61,71.45,71.47,12184.0,71.56,71.61,71.45,71.47,12184.0
2016-06-15 11:40:00,71.48,71.76,71.46,71.71,14195.0,71.48,71.76,71.46,71.71,14195.0
2016-06-15 11:50:00,71.71,71.78,71.58,71.58,17120.0,71.71,71.78,71.58,71.58,17120.0
2016-06-15 12:00:00,71.58,71.63,71.46,71.46,7900.0,71.58,71.63,71.46,71.46,7900.0
2016-06-15 12:10:00,71.46,71.55,71.36,71.41,29223.0,71.46,71.55,71.36,71.41,29223.0
2016-06-15 12:20:00,71.4,71.42,71.3,71.38,24530.0,71.4,71.42,71.3,71.38,24530.0
2016-06-15 12:30:00,71.36,71.49,71.27,71.36,21347.0,71.36,71.49,71.27,71.36,21347.0
2016-06-15 12:40:00,71.36,71.37,71.26,71.33,28148.0,71.36,71.37,71.26,71.33,28148.0
2016-06-15 12:50:00,71.32,71.32,71.18,71.19,17413.0,71.32,71.32,71.18,71.19,17413.0
2016-06-15 13:00:00,71.16,71.27,71.14,71.27,18549.0,71.16,71.27,71.14,71.27,18549.0
2016-06-15 13:10:00,71.25,71.28,71.06,71.07,19306.0,71.25,71.28,71.06,71.07,19306.0
2016-06-15 13:20:00,71.09,71.27,71.07,71.11,15742.0,71.09,71.27,71.07,71.11,15742.0
2016-06-15 13:30:00,71.11,71.14,70.9,71.04,34715.0,71.11,71.14,70.9,71.04,34715.0
2016-06-15 13:40:00,71.04,71.24,70.98,70.98,28937.0,71.04,71.24,70.98,70.98,28937.0
2016-06-15 13:50:00,70.99,71.2,70.98,71.18,17234.0,70.99,71.2,70.98,71.18,17234.0
2016-06-15 14:00:00,71.19,71.24,70.8,70.8,48362.0,71.19,71.24,70.8,70.8,48362.0
2016-06-15 14:10:00,70.8,70.95,70.77,70.86,31591.0,70.8,70.95,70.77,70.86,31591.0
2016-06-15 14:20:00,70.84,70.87,70.69,70.69,24862.0,70.84,70.87,70.69,70.69,24862.0
2016-06-15 14:30:00,70.66,70.89,70.58,70.82,27904.0,70.66,70.89,70.58,70.82,27904.0
2016-06-15 14:40:00,70.82,71.13,70.82,71.02,24842.0,70.82,71.13,70.82,71.02,24842.0
2016-06-15 14:50:00,71.0,71.1,70.86,71.08,20020.0,71.0,71.1,70.86,71.08,20020.0
2016-06-15 15:00:00,71.07,71.12,70.98,71.09,20690.0,71.07,71.12,70.98,71.09,20690.0
2016-06-15 15:10:00,71.1,71.18,70.95,71.03,88279.0,71.1,71.18,70.95,71.03,88279.0
2016-06-15 15:20:00,71.05,71.07,70.96,71.02,22472.0,71.05,71.07,70.96,71.02,22472.0
2016-06-15 15:30:00,71.02,71.07,70.74,70.78,47579.0,71.02,71.07,70.74,70.78,47579.0
2016-06-15 15:40:00,70.78,70.88,70.64,70.73,57300.0,70.78,70.88,70.64,70.73,57300.0
2016-06-15 15:50:00,70.73,70.78,70.62,70.74,102345.0,70.73,70.78,70.62,70.74,102345.0
2016-06-16 09:30:00,70.86,70.99,70.33,70.7,68826.0,70.86,70.99,70.33,70.7,68826.0
2016-06-16 09:40:00,70.73,71.24,70.67,71.0,59906.0,70.73,71.24,70.67,71.0,59906.0
2016-06-16 09:50:00,71.04,71.12,70.76,70.83,35201.0,71.04,71.12,70.76,70.83,35201.0
2016-06-16 10:00:00,70.78,70.97,70.7,70.95,22684.0,70.78,70.97,70.7,70.95,22684.0
2016-06-16 10:10:00,70.96,71.4,70.91,71.34,80182.0,70.96,71.4,70.91,71.34,80182.0
2016-06-16 10:20:00,71.33,71.33,71.02,71.15,91284.0,71.33,71.33,71.02,71.15,91284.0
2016-06-16 10:30:00,71.15,71.15,70.93,71.07,33891.0,71.15,71.15,70.93,71.07,33891.0
2016-06-16 10:40:00,71.05,71.22,71.05,71.16,30032.0,71.05,71.22,71.05,71.16,30032.0
2016-06-16 10:50:00,71.15,71.34,71.01,71.24,33768.0,71.15,71.34,71.01,71.24,33768.0
2016-06-16 11:00:00,71.23,71.36,71.1,71.16,39654.0,71.23,71.36,71.1,71.16,39654.0
2016-06-16 11:10:00,71.17,71.43,71.13,71.33,66617.0,71.17,71.43,71.13,71.33,66617.0
2016-06-16 11:20:00,71.32,71.35,71.12,71.35,69774.0,71.32,71.35,71.12,71.35,69774.0
2016-06-16 11:30:00,71.35,71.46,71.21,71.38,47496.0,71.35,71.46,71.21,71.38,47496.0
2016-06-16 11:40:00,71.38,71.39,71.21,71.37,47819.0,71.38,71.39,71.21,71.37,47819.0
2016-06-16 11:50:00,71.4,71.49,71.34,71.44,43356.0,71.4,71.49,71.34,71.44,43356.0
2016-06-16 12:00:00,71.45,71.54,71.36,71.5,53866.0,71.45,71.54,71.36,71.5,53866.0
2016-06-16 12:10:00,71.5,71.55,71.4,71.52,22782.0,71.5,71.55,71.4,71.52,22782.0
2016-06-16 12:20:00,71.54,71.68,71.48,71.59,39205.0,71.54,71.68,71.48,71.59,39205.0
2016-06-16 12:30:00,71.57,71.6,71.44,71.56,56109.0,71.57,71.6,71.44,71.56,56109.0
2016-06-16 12:40:00,71.58,71.82,71.55,71.74,83049.0,71.58,71.82,71.55,71.74,83049.0
2016-06-16 12:50:00,71.74,71.74,71.46,71.52,46309.0,71.74,71.74,71.46,71.52,46309.0
2016-06-16 13:00:00,71.52,71.72,71.49,71.65,36312.0,71.52,71.72,71.49,71.65,36312.0
2016-06-16 13:10:00,71.68,71.68,71.5,71.57,27630.0,71.68,71.68,71.5,71.57,27630.0
2016-06-16 13:20:00,71.57,71.59,71.49,71.53,30688.0,71.57,71.59,71.49,71.53,30688.0
2016-06-16 13:30:00,71.53,71.6,71.43,71.51,33024.0,71.53,71.6,71.43,71.51,33024.0
2016-06-16 13:40:00,71.5,71.55,71.36,71.45,23066.0,71.5,71.55,71.36,71.45,23066.0
2016-06-16 13:50:00,71.4,71.43,71.29,71.33,13668.0,71.4,71.43,71.29,71.33,13668.0
2016-06-16 14:00:00,71.32,71.55,71.29,71.44,25539.0,71.32,71.55,71.29,71.44,25539.0
2016-06-16 14:10:00,71.43,71.72,71.43,71.68,19780.0,71.43,71.72,71.43,71.68,19780.0
2016-06-16 14:20:00,71.68,71.68,71.48,71.51,12802.0,71.68,71.68,71.48,71.51,12802.0
2016-06-16 14:30:00,71.52,71.56,71.47,71.54,21669.0,71.52,71.56,71.47,71.54,21669.0
2016-06-16 14:40:00,71.57,71.71,71.51,71.69,33785.0,71.57,71.71,71.51,71.69,33785.0
2016-06-16 14:50:00,71.72,71.76,71.58,71.58,31169.0,71.72,71.76,71.58,71.58,31169.0
2016-06-16 15:00:00,71.58,71.67,71.51,71.62,32655.0,71.58,71.67,71.51,71.62,32655.0
2016-06-16 15:10:00,71.62,71.77,71.58,71.74,53897.0,71.62,71.77,71.58,71.74,53897.0
2016-06-16 15:20:00,71.75,71.77,71.68,71.73,26503.0,71.75,71.77,71.68,71.73,26503.0
2016-06-16 15:30:00,71.74,71.83,71.66,71.83,67292.0,71.74,71.83,71.66,71.83,67292.0
2016-06-16 15:40:00,71.81,71.83,71.76,71.78,50226.0,71.81,71.83,71.76,71.78,50226.0
2016-06-16 15:50:00,71.78,71.82,71.7,71.8,93058.0,71.78,71.82,71.7,71.8,93058.0
2016-06-17 09:30:00,71.73,71.81,71.28,71.3,42618.0,71.73,71.81,71.28,71.3,42618.0
2016-06-17 09:40:00,71.33,71.81,71.31,71.57,38013.0,71.33,71.81,71.31,71.57,38013.0
2016-06-17 09:50:00,71.58,71.67,71.47,71.66,66574.0,71.58,71.67,71.47,71.66,66574.0
2016-06-17 10:00:00,71.67,71.88,71.38,71.73,230902.0,71.67,71.88,71.38,71.73,230902.0
2016-06-17 10:10:00,71.72,71.94,71.66,71.94,62564.0,71.72,71.94,71.66,71.94,62564.0
2016-06-17 10:20:00,71.93,72.06,71.87,71.97,42227.0,71.93,72.06,71.87,71.97,42227.0
2016-06-17 10:30:00,71.94,71.96,71.77,71.88,20707.0,71.94,71.96,71.77,71.88,20707.0
2016-06-17 10:40:00,71.87,71.92,71.76,71.79,25136.0,71.87,71.92,71.76,71.79,25136.0
2016-06-17 10:50:00,71.76,71.79,71.65,71.65,32461.0,71.76,71.79,71.65,71.65,32461.0
2016-06-17 11:00:00,71.64,71.64,71.37,71.39,40164.0,71.64,71.64,71.37,71.39,40164.0
2016-06-17 11:10:00,71.39,71.4,71.18,71.32,40239.0,71.39,71.4,71.18,71.32,40239.0
2016-06-17 11:20:00,71.35,71.48,71.24,71.27,32863.0,71.35,71.48,71.24,71.27,32863.0
2016-06-17 11:30:00,71.23,71.34,71.21,71.31,20033.0,71.23,71.34,71.21,71.31,20033.0
2016-06-17 11:40:00,71.33,71.52,71.33,71.5,22620.0,71.33,71.52,71.33,71.5,22620.0
2016-06-17 11:50:00,71.47,71.52,71.35,71.43,22361.0,71.47,71.52,71.35,71.43,22361.0
2016-06-17 12:00:00,71.44,71.86,71.43,71.83,50297.0,71.44,71.86,71.43,71.83,50297.0
2016-06-17 12:10:00,71.85,71.95,71.71,71.71,40705.0,71.85,71.95,71.71,71.71,40705.0
2016-06-17 12:20:00,71.72,71.75,71.65,71.68,32365.0,71.72,71.75,71.65,71.68,32365.0
2016-06-17 12:30:00,71.69,71.72,71.65,71.68,19310.0,71.69,71.72,71.65,71.68,19310.0
2016-06-17 12:40:00,71.68,71.73,71.65,71.69,26271.0,71.68,71.73,71.65,71.69,26271.0
2016-06-17 12:50:00,71.67,71.68,71.57,71.59,12979.0,71.67,71.68,71.57,71.59,12979.0
2016-06-17 13:00:00,71.59,71.65,71.54,71.64,16542.0,71.59,71.65,71.54,71.64,16542.0
2016-06-17 13:10:00,71.64,71.64,71.52,71.56,12979.0,71.64,71.64,71.52,71.56,12979.0
2016-06-17 13:20:00,71.56,71.69,71.56,71.61,11005.0,71.56,71.69,71.56,71.61,11005.0
2016-06-17 13:30:00,71.59,71.69,71.59,71.66,13792.0,71.59,71.69,71.59,71.66,13792.0
2016-06-17 13:40:00,71.67,71.71,71.65,71.68,26172.0,71.67,71.71,71.65,71.68,26172.0
2016-06-17 13:50:00,71.7,71.71,71.62,71.64,14550.0,71.7,71.71,71.62,71.64,14550.0
2016-06-17 14:00:00,71.62,71.72,71.61,71.64,15706.0,71.62,71.72,71.61,71.64,15706.0
2016-06-17 14:10:00,71.64,71.7,71.64,71.65,17210.0,71.64,71.7,71.64,71.65,17210.0
2016-06-17 14:20:00,71.68,71.77,71.66,71.75,19247.0,71.68,71.77,71.66,71.75,19247.0
2016-06-17 14:30:00,71.74,71.79,71.72,71.72,16274.0,71.74,71.79,71.72,71.72,16274.0
2016-06-17 14:40:00,71.73,71.74,71.65,71.67,20446.0,71.73,71.74,71.65,71.67,20446.0
2016-06-17 14:50:00,71.67,71.73,71.65,71.66,20021.0,71.67,71.73,71.65,71.66,20021.0
2016-06-17 15:00:00,71.66,71.72,71.6,71.62,17072.0,71.66,71.72,71.6,71.62,17072.0
2016-06-17 15:10:00,71.62,71.72,71.61,71.62,13611.0,71.62,71.72,71.61,71.62,13611.0
2016-06-17 15:20:00,71.63,71.65,71.58,71.6,35121.0,71.63,71.65,71.58,71.6,35121.0
2016-06-17 15:30:00,71.61,71.67,71.6,71.62,45536.0,71.61,71.67,71.6,71.62,45536.0
2016-06-17 15:40:00,71.62,71.65,71.56,71.63,52763.0,71.62,71.65,71.56,71.63,52763.0
2016-06-17 15:50:00,71.63,71.75,71.62,71.72,101683.0,71.63,71.75,71.62,71.72,101683.0
2016-06-20 09:30:00,72.65,73.22,72.25,72.86,96847.0,72.65,73.22,72.25,72.86,96847.0
2016-06-20 09:40:00,72.88,73.04,72.62,72.69,40245.0,72.88,73.04,72.62,72.69,40245.0
2016-06-20 09:50:00,72.62,72.74,72.45,72.64,48259.0,72.62,72.74,72.45,72.64,48259.0
2016-06-20 10:00:00,72.68,72.97,72.66,72.76,24049.0,72.68,72.97,72.66,72.76,24049.0
2016-06-20 10:10:00,72.69,72.91,72.66,72.74,21694.0,72.69,72.91,72.66,72.74,21694.0
2016-06-20 10:20:00,72.73,72.79,72.48,72.54,17578.0,72.73,72.79,72.48,72.54,17578.0
2016-06-20 10:30:00,72.51,72.55,72.26,72.36,21683.0,72.51,72.55,72.26,72.36,21683.0
2016-06-20 10:40:00,72.33,72.52,72.32,72.41,17631.0,72.33,72.52,72.32,72.41,17631.0
2016-06-20 10:50:00,72.44,72.44,72.27,72.34,40997.0,72.44,72.44,72.27,72.34,40997.0
2016-06-20 11:00:00,72.34,72.61,72.28,72.59,20837.0,72.34,72.61,72.28,72.59,20837.0
2016-06-20 11:10:00,72.59,72.68,72.48,72.65,15142.0,72.59,72.68,72.48,72.65,15142.0
2016-06-20 11:20:00,72.65,72.71,72.52,72.56,13948.0,72.65,72.71,72.52,72.56,13948.0
2016-06-20 11:30:00,72.56,72.58,72.43,72.47,17837.0,72.56,72.58,72.43,72.47,17837.0
2016-06-20 11:40:00,72.46,72.48,72.29,72.34,25490.0,72.46,72.48,72.29,72.34,25490.0
2016-06-20 11:50:00,72.38,72.44,72.29,72.39,8694.0,72.38,72.44,72.29,72.39,8694.0
2016-06-20 12:00:00,72.44,72.51,72.41,72.48,8611.0,72.44,72.51,72.41,72.48,8611.0
2016-06-20 12:10:00,72.47,72.52,72.36,72.46,12380.0,72.47,72.52,72.36,72.46,12380.0
2016-06-20 12:20:00,72.48,72.57,72.4,72.44,12695.0,72.48,72.57,72.4,72.44,12695.0
2016-06-20 12:30:00,72.44,72.44,72.28,72.28,11357.0,72.44,72.44,72.28,72.28,11357.0
2016-06-20 12:40:00,72.28,72.34,72.2,72.32,14551.0,72.28,72.34,72.2,72.32,14551.0
2016-06-20 12:50:00,72.31,72.38,72.25,72.25,9821.0,72.31,72.38,72.25,72.25,9821.0
2016-06-20 13:00:00,72.26,72.34,72.23,72.27,14798.0,72.26,72.34,72.23,72.27,14798.0
2016-06-20 13:10:00,72.24,72.26,72.03,72.15,19638.0,72.24,72.26,72.03,72.15,19638.0
2016-06-20 13:20:00,72.13,72.21,72.03,72.07,8112.0,72.13,72.21,72.03,72.07,8112.0
2016-06-20 13:30:00,72.03,72.19,72.03,72.13,7834.0,72.03,72.19,72.03,72.13,7834.0
2016-06-20 13:40:00,72.12,72.2,72.04,72.08,7500.0,72.12,72.2,72.04,72.08,7500.0
2016-06-20 13:50:00,72.11,72.16,72.01,72.01,10210.0,72.11,72.16,72.01,72.01,10210.0
2016-06-20 14:00:00,72.01,72.07,71.88,71.88,28711.0,72.01,72.07,71.88,71.88,28711.0
2016-06-20 14:10:00,71.88,71.91,71.81,71.82,13459.0,71.88,71.91,71.81,71.82,13459.0
2016-06-20 14:20:00,71.82,71.94,71.77,71.8,26002.0,71.82,71.94,71.77,71.8,26002.0
2016-06-20 14:30:00,71.84,71.94,71.81,71.84,8505.0,71.84,71.94,71.81,71.84,8505.0
2016-06-20 14:40:00,71.86,71.93,71.77,71.91,17925.0,71.86,71.93,71.77,71.91,17925.0
2016-06-20 14:50:00,71.92,72.04,71.91,72.0,20725.0,71.92,72.04,71.91,72.0,20725.0
2016-06-20 15:00:00,71.99,72.01,71.9,71.98,11460.0,71.99,72.01,71.9,71.98,11460.0
2016-06-20 15:10:00,71.98,71.99,71.91,71.92,12205.0,71.98,71.99,71.91,71.92,12205.0
2016-06-20 15:20:00,71.92,71.98,71.74,71.75,44431.0,71.92,71.98,71.74,71.75,44431.0
2016-06-20 15:30:00,71.78,71.86,71.7,71.81,26086.0,71.78,71.86,71.7,71.81,26086.0
2016-06-20 15:40:00,71.81,71.94,71.79,71.85,41548.0,71.81,71.94,71.79,71.85,41548.0
2016-06-20 15:50:00,71.85,71.87,71.75,71.78,88089.0,71.85,71.87,71.75,71.78,88089.0
2016-06-21 09:30:00,71.5,71.8,71.2,71.78,82197.0,71.5,71.8,71.2,71.78,82197.0
2016-06-21 09:40:00,71.79,72.31,71.72,72.31,39839.0,71.79,72.31,71.72,72.31,39839.0
2016-06-21 09:50:00,72.3,72.38,71.65,71.74,47818.0,72.3,72.38,71.65,71.74,47818.0
2016-06-21 10:00:00,71.69,71.85,71.46,71.61,31309.0,71.69,71.85,71.46,71.61,31309.0
2016-06-21 10:10:00,71.57,71.81,71.57,71.71,25090.0,71.57,71.81,71.57,71.71,25090.0
2016-06-21 10:20:00,71.68,71.78,71.42,71.72,20235.0,71.68,71.78,71.42,71.72,20235.0
2016-06-21 10:30:00,71.7,71.71,71.52,71.6,27486.0,71.7,71.71,71.52,71.6,27486.0
2016-06-21 10:40:00,71.58,71.71,71.53,71.58,14845.0,71.58,71.71,71.53,71.58,14845.0
2016-06-21 10:50:00,71.62,71.65,71.55,71.64,11005.0,71.62,71.65,71.55,71.64,11005.0
2016-06-21 11:00:00,71.62,71.73,71.56,71.66,32996.0,71.62,71.73,71.56,71.66,32996.0
2016-06-21 11:10:00,71.64,71.79,71.6,71.75,18970.0,71.64,71.79,71.6,71.75,18970.0
2016-06-21 11:20:00,71.75,71.79,71.62,71.62,17571.0,71.75,71.79,71.62,71.62,17571.0
2016-06-21 11:30:00,71.62,71.66,71.44,71.48,31216.0,71.62,71.66,71.44,71.48,31216.0
2016-06-21 11:40:00,71.52,71.64,71.49,71.62,11960.0,71.52,71.64,71.49,71.62,11960.0
2016-06-21 11:50:00,71.63,71.7,71.58,71.67,12628.0,71.63,71.7,71.58,71.67,12628.0
2016-06-21 12:00:00,71.67,71.7,71.57,71.62,11145.0,71.67,71.7,71.57,71.62,11145.0
2016-06-21 12:10:00,71.58,71.6,71.51,71.53,21001.0,71.58,71.6,71.51,71.53,21001.0
2016-06-21 12:20:00,71.54,71.66,71.47,71.6,19293.0,71.54,71.66,71.47,71.6,19293.0
2016-06-21 12:30:00,71.62,71.63,71.48,71.49,30950.0,71.62,71.63,71.48,71.49,30950.0
2016-06-21 12:40:00,71.51,71.62,71.48,71.5,9239.0,71.51,71.62,71.48,71.5,9239.0
2016-06-21 12:50:00,71.51,71.72,71.5,71.72,15247.0,71.51,71.72,71.5,71.72,15247.0
2016-06-21 13:00:00,71.7,71.77,71.63,71.75,18189.0,71.7,71.77,71.63,71.75,18189.0
2016-06-21 13:10:00,71.74,71.78,71.68,71.75,13822.0,71.74,71.78,71.68,71.75,13822.0
2016-06-21 13:20:00,71.74,71.75,71.69,71.72,6087.0,71.74,71.75,71.69,71.72,6087.0
2016-06-21 13:30:00,71.71,71.72,71.54,71.59,14898.0,71.71,71.72,71.54,71.59,14898.0
2016-06-21 13:40:00,71.58,71.71,71.58,71.63,9283.0,71.58,71.71,71.58,71.63,9283.0
2016-06-21 13:50:00,71.68,71.8,71.68,71.79,7600.0,71.68,71.8,71.68,71.79,7600.0
2016-06-21 14:00:00,71.76,71.84,71.67,71.81,13134.0,71.76,71.84,71.67,71.81,13134.0
2016-06-21 14:10:00,71.8,71.83,71.72,71.77,7557.0,71.8,71.83,71.72,71.77,7557.0
2016-06-21 14:20:00,71.78,71.8,71.7,71.74,15814.0,71.78,71.8,71.7,71.74,15814.0
2016-06-21 14:30:00,71.77,71.88,71.73,71.8,42330.0,71.77,71.88,71.73,71.8,42330.0
2016-06-21 14:40:00,71.77,71.86,71.73,71.84,12240.0,71.77,71.86,71.73,71.84,12240.0
2016-06-21 14:50:00,71.84,71.85,71.72,71.72,11533.0,71.84,71.85,71.72,71.72,11533.0
2016-06-21 15:00:00,71.72,71.76,71.64,71.74,19990.0,71.72,71.76,71.64,71.74,19990.0
2016-06-21 15:10:00,71.76,71.82,71.74,71.77,10572.0,71.76,71.82,71.74,71.77,10572.0
2016-06-21 15:20:00,71.77,71.92,71.74,71.9,21904.0,71.77,71.92,71.74,71.9,21904.0
2016-06-21 15:30:00,71.89,71.99,71.88,71.95,21307.0,71.89,71.99,71.88,71.95,21307.0
2016-06-21 15:40:00,71.95,71.99,71.85,71.9,35474.0,71.95,71.99,71.85,71.9,35474.0
2016-06-21 15:50:00,71.91,71.95,71.86,71.88,58110.0,71.91,71.95,71.86,71.88,58110.0
2016-06-22 09:30:00,72.0,72.26,71.45,71.7,98308.0,72.0,72.26,71.45,71.7,98308.0
2016-06-22 09:40:00,71.76,72.1,71.69,71.91,53700.0,71.76,72.1,71.69,71.91,53700.0
2016-06-22 09:50:00,71.85,72.08,71.73,71.99,59971.0,71.85,72.08,71.73,71.99,59971.0
2016-06-22 10:00:00,71.98,72.0,71.8,71.96,64651.0,71.98,72.0,71.8,71.96,64651.0
2016-06-22 10:10:00,71.97,72.0,71.77,71.94,54998.0,71.97,72.0,71.77,71.94,54998.0
2016-06-22 10:20:00,71.91,71.96,71.73,71.78,59386.0,71.91,71.96,71.73,71.78,59386.0
2016-06-22 10:30:00,71.77,71.82,71.66,71.67,43167.0,71.77,71.82,71.66,71.67,43167.0
2016-06-22 10:40:00,71.67,71.9,71.64,71.79,31504.0,71.67,71.9,71.64,71.79,31504.0
2016-06-22 10:50:00,71.78,72.01,71.78,71.86,33015.0,71.78,72.01,71.78,71.86,33015.0
2016-06-22 11:00:00,71.88,71.9,71.73,71.74,28863.0,71.88,71.9,71.73,71.74,28863.0
2016-06-22 11:10:00,71.73,71.86,71.71,71.83,37927.0,71.73,71.86,71.71,71.83,37927.0
2016-06-22 11:20:00,71.8,71.84,71.7,71.78,29832.0,71.8,71.84,71.7,71.78,29832.0
2016-06-22 11:30:00,71.78,71.78,71.59,71.62,24937.0,71.78,71.78,71.59,71.62,24937.0
2016-06-22 11:40:00,71.62,71.71,71.58,71.61,18102.0,71.62,71.71,71.58,71.61,18102.0
2016-06-22 11:50:00,71.6,71.72,71.57,71.61,21057.0,71.6,71.72,71.57,71.61,21057.0
2016-06-22 12:00:00,71.59,71.65,71.53,71.55,23805.0,71.59,71.65,71.53,71.55,23805.0
2016-06-22 12:10:00,71.55,71.63,71.45,71.55,44486.0,71.55,71.63,71.45,71.55,44486.0
2016-06-22 12:20:00,71.54,71.6,71.41,71.45,20128.0,71.54,71.6,71.41,71.45,20128.0
2016-06-22 12:30:00,71.5,71.54,71.36,71.39,14030.0,71.5,71.54,71.36,71.39,14030.0
2016-06-22 12:40:00,71.38,71.53,71.34,71.49,27789.0,71.38,71.53,71.34,71.49,27789.0
2016-06-22 12:50:00,71.5,71.6,71.38,71.45,23041.0,71.5,71.6,71.38,71.45,23041.0
2016-06-22 13:00:00,71.42,71.47,71.32,71.39,28096.0,71.42,71.47,71.32,71.39,28096.0
2016-06-22 13:10:00,71.41,71.41,71.21,71.21,42095.0,71.41,71.41,71.21,71.21,42095.0
2016-06-22 13:20:00,71.25,71.31,71.15,71.2,24498.0,71.25,71.31,71.15,71.2,24498.0
2016-06-22 13:30:00,71.2,71.46,71.19,71.46,12268.0,71.2,71.46,71.19,71.46,12268.0
2016-06-22 13:40:00,71.47,71.53,71.45,71.5,15172.0,71.47,71.53,71.45,71.5,15172.0
2016-06-22 13:50:00,71.5,71.55,71.44,71.48,28816.0,71.5,71.55,71.44,71.48,28816.0
2016-06-22 14:00:00,71.47,71.63,71.43,71.6,96335.0,71.47,71.63,71.43,71.6,96335.0
2016-06-22 14:10:00,71.59,71.6,71.49,71.55,21929.0,71.59,71.6,71.49,71.55,21929.0
2016-06-22 14:20:00,71.54,71.54,71.45,71.45,15658.0,71.54,71.54,71.45,71.45,15658.0
2016-06-22 14:30:00,71.44,71.48,71.38,71.45,19604.0,71.44,71.48,71.38,71.45,19604.0
2016-06-22 14:40:00,71.45,71.5,71.35,71.4,13653.0,71.45,71.5,71.35,71.4,13653.0
2016-06-22 14:50:00,71.4,71.45,71.3,71.3,12648.0,71.4,71.45,71.3,71.3,12648.0
2016-06-22 15:00:00,71.31,71.61,71.31,71.47,125474.0,71.31,71.61,71.31,71.47,125474.0
2016-06-22 15:10:00,71.48,71.51,71.41,71.44,16871.0,71.48,71.51,71.41,71.44,16871.0
2016-06-22 15:20:00,71.45,71.51,71.37,71.45,19245.0,71.45,71.51,71.37,71.45,19245.0
2016-06-22 15:30:00,71.46,71.52,71.43,71.48,32173.0,71.46,71.52,71.43,71.48,32173.0
2016-06-22 15:40:00,71.48,71.54,71.42,71.44,31982.0,71.48,71.54,71.42,71.44,31982.0
2016-06-22 15:50:00,71.43,71.44,71.26,71.37,112197.0,71.43,71.44,71.26,71.37,112197.0
2016-06-23 09:30:00,71.92,72.37,71.67,71.96,63650.0,71.92,72.37,71.67,71.96,63650.0
2016-06-23 09:40:00,71.97,72.05,71.79,71.79,36674.0,71.97,72.05,71.79,71.79,36674.0
2016-06-23 09:50:00,71.72,71.75,71.5,71.58,17048.0,71.72,71.75,71.5,71.58,17048.0
2016-06-23 10:00:00,71.59,71.68,71.53,71.66,112582.0,71.59,71.68,71.53,71.66,112582.0
2016-06-23 10:10:00,71.61,71.83,71.58,71.71,29078.0,71.61,71.83,71.58,71.71,29078.0
2016-06-23 10:20:00,71.73,71.8,71.56,71.56,13792.0,71.73,71.8,71.56,71.56,13792.0
2016-06-23 10:30:00,71.56,71.59,71.38,71.51,15636.0,71.56,71.59,71.38,71.51,15636.0
2016-06-23 10:40:00,71.44,71.68,71.44,71.56,15468.0,71.44,71.68,71.44,71.56,15468.0
2016-06-23 10:50:00,71.57,71.76,71.57,71.71,21427.0,71.57,71.76,71.57,71.71,21427.0
2016-06-23 11:00:00,71.68,71.86,71.68,71.75,29450.0,71.68,71.86,71.68,71.75,29450.0
2016-06-23 11:10:00,71.75,71.84,71.68,71.73,16694.0,71.75,71.84,71.68,71.73,16694.0
2016-06-23 11:20:00,71.73,71.75,71.63,71.69,20441.0,71.73,71.75,71.63,71.69,20441.0
2016-06-23 11:30:00,71.68,71.83,71.68,71.74,91545.0,71.68,71.83,71.68,71.74,91545.0
2016-06-23 11:40:00,71.78,71.85,71.75,71.81,14054.0,71.78,71.85,71.75,71.81,14054.0
2016-06-23 11:50:00,71.82,71.83,71.76,71.79,21759.0,71.82,71.83,71.76,71.79,21759.0
2016-06-23 12:00:00,71.78,71.82,71.68,71.73,8908.0,71.78,71.82,71.68,71.73,8908.0
2016-06-23 12:10:00,71.73,71.74,71.69,71.73,9728.0,71.73,71.74,71.69,71.73,9728.0
2016-06-23 12:20:00,71.73,71.75,71.7,71.72,12881.0,71.73,71.75,71.7,71.72,12881.0
2016-06-23 12:30:00,71.72,71.75,71.68,71.7,11805.0,71.72,71.75,71.68,71.7,11805.0
2016-06-23 12:40:00,71.68,71.71,71.61,71.61,13015.0,71.68,71.71,71.61,71.61,13015.0
2016-06-23 12:50:00,71.63,71.69,71.61,71.67,6100.0,71.63,71.69,71.61,71.67,6100.0
2016-06-23 13:00:00,71.69,71.75,71.69,71.73,12573.0,71.69,71.75,71.69,71.73,12573.0
2016-06-23 13:10:00,71.75,71.75,71.69,71.75,8243.0,71.75,71.75,71.69,71.75,8243.0
2016-06-23 13:20:00,71.75,71.75,71.65,71.75,11400.0,71.75,71.75,71.65,71.75,11400.0
2016-06-23 13:30:00,71.75,71.75,71.61,71.66,68782.0,71.75,71.75,71.61,71.66,68782.0
2016-06-23 13:40:00,71.66,71.74,71.65,71.68,21762.0,71.66,71.74,71.65,71.68,21762.0
2016-06-23 13:50:00,71.68,71.73,71.65,71.7,30693.0,71.68,71.73,71.65,71.7,30693.0
2016-06-23 14:00:00,71.7,71.72,71.58,71.61,22908.0,71.7,71.72,71.58,71.61,22908.0
2016-06-23 14:10:00,71.63,71.72,71.63,71.7,9776.0,71.63,71.72,71.63,71.7,9776.0
2016-06-23 14:20:00,71.7,71.72,71.66,71.7,8589.0,71.7,71.72,71.66,71.7,8589.0
2016-06-23 14:30:00,71.7,71.71,71.63,71.69,15279.0,71.7,71.71,71.63,71.69,15279.0
2016-06-23 14:40:00,71.7,71.71,71.6,71.65,16400.0,71.7,71.71,71.6,71.65,16400.0
2016-06-23 14:50:00,71.65,71.67,71.61,71.63,15506.0,71.65,71.67,71.61,71.63,15506.0
2016-06-23 15:00:00,71.64,71.75,71.62,71.63,53018.0,71.64,71.75,71.62,71.63,53018.0
2016-06-23 15:10:00,71.63,71.67,71.6,71.64,30348.0,71.63,71.67,71.6,71.64,30348.0
2016-06-23 15:20:00,71.64,71.67,71.62,71.63,38170.0,71.64,71.67,71.62,71.63,38170.0
2016-06-23 15:30:00,71.64,71.67,71.62,71.65,37442.0,71.64,71.67,71.62,71.65,37442.0
2016-06-23 15:40:00,71.65,71.69,71.6,71.65,65079.0,71.65,71.69,71.6,71.65,65079.0
2016-06-23 15:50:00,71.65,71.84,71.64,71.81,146860.0,71.65,71.84,71.64,71.81,146860.0
2016-06-24 09:30:00,70.08,70.21,69.62,69.84,119610.0,70.08,70.21,69.62,69.84,119610.0
2016-06-24 09:40:00,69.81,70.72,69.64,70.62,141648.0,69.81,70.72,69.64,70.62,141648.0
2016-06-24 09:50:00,70.62,70.77,70.41,70.42,57994.0,70.62,70.77,70.41,70.42,57994.0
2016-06-24 10:00:00,70.43,70.9,70.37,70.6,73261.0,70.43,70.9,70.37,70.6,73261.0
2016-06-24 10:10:00,70.69,70.7,70.4,70.4,21187.0,70.69,70.7,70.4,70.4,21187.0
2016-06-24 10:20:00,70.47,70.61,70.28,70.5,27957.0,70.47,70.61,70.28,70.5,27957.0
2016-06-24 10:30:00,70.51,70.67,70.5,70.67,18098.0,70.51,70.67,70.5,70.67,18098.0
2016-06-24 10:40:00,70.66,70.7,70.52,70.68,125579.0,70.66,70.7,70.52,70.68,125579.0
2016-06-24 10:50:00,70.69,70.86,70.58,70.79,113725.0,70.69,70.86,70.58,70.79,113725.0
2016-06-24 11:00:00,70.8,70.84,70.49,70.74,48480.0,70.8,70.84,70.49,70.74,48480.0
2016-06-24 11:10:00,70.76,70.77,70.63,70.74,16681.0,70.76,70.77,70.63,70.74,16681.0
2016-06-24 11:20:00,70.72,70.85,70.67,70.81,34182.0,70.72,70.85,70.67,70.81,34182.0
2016-06-24 11:30:00,70.82,70.82,70.56,70.62,25441.0,70.82,70.82,70.56,70.62,25441.0
2016-06-24 11:40:00,70.64,70.65,70.41,70.42,58446.0,70.64,70.65,70.41,70.42,58446.0
2016-06-24 11:50:00,70.41,70.54,70.39,70.49,25281.0,70.41,70.54,70.39,70.49,25281.0
2016-06-24 12:00:00,70.48,70.48,70.2,70.22,21904.0,70.48,70.48,70.2,70.22,21904.0
2016-06-24 12:10:00,70.19,70.19,69.92,70.09,73546.0,70.19,70.19,69.92,70.09,73546.0
2016-06-24 12:20:00,70.09,70.09,69.91,70.02,44403.0,70.09,70.09,69.91,70.02,44403.0
2016-06-24 12:30:00,70.02,70.12,69.96,70.04,16073.0,70.02,70.12,69.96,70.04,16073.0
2016-06-24 12:40:00,70.01,70.09,69.82,69.85,20389.0,70.01,70.09,69.82,69.85,20389.0
2016-06-24 12:50:00,69.86,69.89,69.75,69.86,35349.0,69.86,69.89,69.75,69.86,35349.0
2016-06-24 13:00:00,69.85,69.85,69.76,69.79,26186.0,69.85,69.85,69.76,69.79,26186.0
2016-06-24 13:10:00,69.79,69.91,69.76,69.86,30121.0,69.79,69.91,69.76,69.86,30121.0
2016-06-24 13:20:00,69.87,69.87,69.73,69.74,31573.0,69.87,69.87,69.73,69.74,31573.0
2016-06-24 13:30:00,69.74,69.8,69.71,69.75,39884.0,69.74,69.8,69.71,69.75,39884.0
2016-06-24 13:40:00,69.76,69.76,69.59,69.59,36765.0,69.76,69.76,69.59,69.59,36765.0
2016-06-24 13:50:00,69.63,69.64,69.57,69.6,34161.0,69.63,69.64,69.57,69.6,34161.0
2016-06-24 14:00:00,69.61,69.69,69.52,69.53,64375.0,69.61,69.69,69.52,69.53,64375.0
2016-06-24 14:10:00,69.54,69.59,69.52,69.56,30150.0,69.54,69.59,69.52,69.56,30150.0
2016-06-24 14:20:00,69.56,69.76,69.48,69.51,98189.0,69.56,69.76,69.48,69.51,98189.0
2016-06-24 14:30:00,69.51,69.57,69.47,69.55,87439.0,69.51,69.57,69.47,69.55,87439.0
2016-06-24 14:40:00,69.54,69.58,69.47,69.52,80998.0,69.54,69.58,69.47,69.52,80998.0
2016-06-24 14:50:00,69.51,69.83,69.48,69.76,58247.0,69.51,69.83,69.48,69.76,58247.0
2016-06-24 15:00:00,69.75,69.81,69.68,69.79,102256.0,69.75,69.81,69.68,69.79,102256.0
2016-06-24 15:10:00,69.78,69.84,69.57,69.64,183963.0,69.78,69.84,69.57,69.64,183963.0
2016-06-24 15:20:00,69.66,69.71,69.46,69.48,251447.0,69.66,69.71,69.46,69.48,251447.0
2016-06-24 15:30:00,69.5,69.61,69.46,69.57,255227.0,69.5,69.61,69.46,69.57,255227.0
2016-06-24 15:40:00,69.56,69.7,69.48,69.66,215006.0,69.56,69.7,69.48,69.66,215006.0
2016-06-24 15:50:00,69.66,69.89,69.57,69.62,290109.0,69.66,69.89,69.57,69.62,290109.0
2016-06-27 09:30:00,69.08,69.27,68.76,68.82,90983.0,69.08,69.27,68.76,68.82,90983.0
2016-06-27 09:40:00,68.87,69.1,68.71,68.75,80590.0,68.87,69.1,68.71,68.75,80590.0
2016-06-27 09:50:00,68.82,68.92,68.43,68.43,41689.0,68.82,68.92,68.43,68.43,41689.0
2016-06-27 10:00:00,68.42,68.53,67.81,67.85,67258.0,68.42,68.53,67.81,67.85,67258.0
2016-06-27 10:10:00,67.89,67.89,67.53,67.7,66325.0,67.89,67.89,67.53,67.7,66325.0
2016-06-27 10:20:00,67.7,67.75,67.24,67.28,58225.0,67.7,67.75,67.24,67.28,58225.0
2016-06-27 10:30:00,67.31,67.59,67.08,67.56,86876.0,67.31,67.59,67.08,67.56,86876.0
2016-06-27 10:40:00,67.56,67.77,67.55,67.56,85605.0,67.56,67.77,67.55,67.56,85605.0
2016-06-27 10:50:00,67.56,67.69,67.49,67.64,67199.0,67.56,67.69,67.49,67.64,67199.0
2016-06-27 11:00:00,67.68,67.7,67.36,67.46,64702.0,67.68,67.7,67.36,67.46,64702.0
2016-06-27 11:10:00,67.45,67.49,67.31,67.38,42579.0,67.45,67.49,67.31,67.38,42579.0
2016-06-27 11:20:00,67.36,67.5,67.26,67.48,43146.0,67.36,67.5,67.26,67.48,43146.0
2016-06-27 11:30:00,67.46,67.6,67.33,67.58,151346.0,67.46,67.6,67.33,67.58,151346.0
2016-06-27 11:40:00,67.59,67.94,67.56,67.72,98069.0,67.59,67.94,67.56,67.72,98069.0
2016-06-27 11:50:00,67.72,67.72,67.53,67.58,32711.0,67.72,67.72,67.53,67.58,32711.0
2016-06-27 12:00:00,67.57,67.71,67.53,67.61,22291.0,67.57,67.71,67.53,67.61,22291.0
2016-06-27 12:10:00,67.65,67.66,67.5,67.51,24160.0,67.65,67.66,67.5,67.51,24160.0
2016-06-27 12:20:00,67.51,67.61,67.38,67.57,39394.0,67.51,67.61,67.38,67.57,39394.0
2016-06-27 12:30:00,67.61,67.61,67.34,67.34,52722.0,67.61,67.61,67.34,67.34,52722.0
2016-06-27 12:40:00,67.33,67.56,67.31,67.48,13976.0,67.33,67.56,67.31,67.48,13976.0
2016-06-27 12:50:00,67.5,67.59,67.45,67.55,40367.0,67.5,67.59,67.45,67.55,40367.0
2016-06-27 13:00:00,67.54,67.62,67.5,67.57,42591.0,67.54,67.62,67.5,67.57,42591.0
2016-06-27 13:10:00,67.58,67.72,67.55,67.71,22076.0,67.58,67.72,67.55,67.71,22076.0
2016-06-27 13:20:00,67.71,68.18,67.71,68.15,56659.0,67.71,68.18,67.71,68.15,56659.0
2016-06-27 13:30:00,68.12,68.2,67.98,68.03,26783.0,68.12,68.2,67.98,68.03,26783.0
2016-06-27 13:40:00,68.03,68.1,67.97,68.03,26528.0,68.03,68.1,67.97,68.03,26528.0
2016-06-27 13:50:00,68.01,68.13,67.98,68.12,33532.0,68.01,68.13,67.98,68.12,33532.0
2016-06-27 14:00:00,68.11,68.24,68.03,68.06,78689.0,68.11,68.24,68.03,68.06,78689.0
2016-06-27 14:10:00,68.04,68.14,67.79,67.92,42530.0,68.04,68.14,67.79,67.92,42530.0
2016-06-27 14:20:00,67.92,68.12,67.92,68.04,47186.0,67.92,68.12,67.92,68.04,47186.0
2016-06-27 14:30:00,68.06,68.29,68.03,68.15,16541.0,68.06,68.29,68.03,68.15,16541.0
2016-06-27 14:40:00,68.13,68.62,68.13,68.5,99937.0,68.13,68.62,68.13,68.5,99937.0
2016-06-27 14:50:00,68.5,68.53,68.35,68.47,84350.0,68.5,68.53,68.35,68.47,84350.0
2016-06-27 15:00:00,68.49,68.57,68.42,68.55,102591.0,68.49,68.57,68.42,68.55,102591.0
2016-06-27 15:10:00,68.52,68.77,68.52,68.6,95930.0,68.52,68.77,68.52,68.6,95930.0
2016-06-27 15:20:00,68.6,68.76,68.47,68.72,158306.0,68.6,68.76,68.47,68.72,158306.0
2016-06-27 15:30:00,68.73,68.95,68.63,68.95,155698.0,68.73,68.95,68.63,68.95,155698.0
2016-06-27 15:40:00,68.94,69.07,68.88,69.02,157760.0,68.94,69.07,68.88,69.02,157760.0
2016-06-27 15:50:00,69.01,69.1,68.93,69.0,400892.0,69.01,69.1,68.93,69.0,400892.0
2016-06-28 09:30:00,69.41,69.85,69.41,69.6,31460.0,69.41,69.85,69.41,69.6,31460.0
2016-06-28 09:40:00,69.61,69.77,69.55,69.69,44496.0,69.61,69.77,69.55,69.69,44496.0
2016-06-28 09:50:00,69.7,69.71,69.47,69.62,32625.0,69.7,69.71,69.47,69.62,32625.0
2016-06-28 10:00:00,69.67,69.8,69.49,69.52,27676.0,69.67,69.8,69.49,69.52,27676.0
2016-06-28 10:10:00,69.55,69.59,69.35,69.48,29161.0,69.55,69.59,69.35,69.48,29161.0
2016-06-28 10:20:00,69.5,69.5,69.11,69.17,35851.0,69.5,69.5,69.11,69.17,35851.0
2016-06-28 10:30:00,69.18,69.27,68.95,69.09,43682.0,69.18,69.27,68.95,69.09,43682.0
2016-06-28 10:40:00,69.02,69.28,68.88,69.28,68751.0,69.02,69.28,68.88,69.28,68751.0
2016-06-28 10:50:00,69.3,69.31,69.09,69.14,34204.0,69.3,69.31,69.09,69.14,34204.0
2016-06-28 11:00:00,69.11,69.13,68.74,68.74,39092.0,69.11,69.13,68.74,68.74,39092.0
2016-06-28 11:10:00,68.71,68.81,68.68,68.78,35426.0,68.71,68.81,68.68,68.78,35426.0
2016-06-28 11:20:00,68.76,68.76,68.51,68.63,26290.0,68.76,68.76,68.51,68.63,26290.0
2016-06-28 11:30:00,68.64,68.79,68.62,68.68,23695.0,68.64,68.79,68.62,68.68,23695.0
2016-06-28 11:40:00,68.68,68.96,68.67,68.92,22201.0,68.68,68.96,68.67,68.92,22201.0
2016-06-28 11:50:00,68.94,69.26,68.92,69.26,32836.0,68.94,69.26,68.92,69.26,32836.0
2016-06-28 12:00:00,69.27,69.31,69.06,69.06,18477.0,69.27,69.31,69.06,69.06,18477.0
2016-06-28 12:10:00,69.09,69.28,69.04,69.27,34465.0,69.09,69.28,69.04,69.27,34465.0
2016-06-28 12:20:00,69.27,69.43,69.25,69.4,43485.0,69.27,69.43,69.25,69.4,43485.0
2016-06-28 12:30:00,69.4,69.46,69.24,69.37,14178.0,69.4,69.46,69.24,69.37,14178.0
2016-06-28 12:40:00,69.37,69.59,69.35,69.35,16696.0,69.37,69.59,69.35,69.35,16696.0
2016-06-28 12:50:00,69.34,69.53,69.31,69.45,30817.0,69.34,69.53,69.31,69.45,30817.0
2016-06-28 13:00:00,69.42,69.47,69.22,69.24,17900.0,69.42,69.47,69.22,69.24,17900.0
2016-06-28 13:10:00,69.24,69.41,69.24,69.34,8912.0,69.24,69.41,69.24,69.34,8912.0
2016-06-28 13:20:00,69.33,69.34,69.16,69.18,13764.0,69.33,69.34,69.16,69.18,13764.0
2016-06-28 13:30:00,69.21,69.33,69.11,69.25,20406.0,69.21,69.33,69.11,69.25,20406.0
2016-06-28 13:40:00,69.25,69.4,69.2,69.31,12673.0,69.25,69.4,69.2,69.31,12673.0
2016-06-28 13:50:00,69.28,69.41,69.26,69.36,15011.0,69.28,69.41,69.26,69.36,15011.0
2016-06-28 14:00:00,69.34,69.48,69.23,69.25,17294.0,69.34,69.48,69.23,69.25,17294.0
2016-06-28 14:10:00,69.21,69.39,69.2,69.35,12190.0,69.21,69.39,69.2,69.35,12190.0
2016-06-28 14:20:00,69.3,69.47,69.23,69.46,14328.0,69.3,69.47,69.23,69.46,14328.0
2016-06-28 14:30:00,69.48,69.77,69.46,69.7,39298.0,69.48,69.77,69.46,69.7,39298.0
2016-06-28 14:40:00,69.68,69.86,69.59,69.82,25850.0,69.68,69.86,69.59,69.82,25850.0
2016-06-28 14:50:00,69.82,70.1,69.81,70.08,53885.0,69.82,70.1,69.81,70.08,53885.0
2016-06-28 15:00:00,70.07,70.13,69.95,70.03,55238.0,70.07,70.13,69.95,70.03,55238.0
2016-06-28 15:10:00,70.03,70.12,69.96,69.97,30493.0,70.03,70.12,69.96,69.97,30493.0
2016-06-28 15:20:00,69.96,69.96,69.68,69.75,26742.0,69.96,69.96,69.68,69.75,26742.0
2016-06-28 15:30:00,69.73,69.91,69.73,69.91,25111.0,69.73,69.91,69.73,69.91,25111.0
2016-06-28 15:40:00,69.9,69.99,69.85,69.9,37439.0,69.9,69.99,69.85,69.9,37439.0
2016-06-28 15:50:00,69.89,69.91,69.8,69.87,84047.0,69.89,69.91,69.8,69.87,84047.0
2016-06-29 09:30:00,70.22,71.03,70.11,70.59,42058.0,70.22,71.03,70.11,70.59,42058.0
2016-06-29 09:40:00,70.57,70.98,70.49,70.98,39801.0,70.57,70.98,70.49,70.98,39801.0
2016-06-29 09:50:00,70.92,71.38,70.92,71.22,86019.0,70.92,71.38,70.92,71.22,86019.0
2016-06-29 10:00:00,71.23,71.26,70.99,71.08,95319.0,71.23,71.26,70.99,71.08,95319.0
2016-06-29 10:10:00,71.1,71.5,71.09,71.38,42963.0,71.1,71.5,71.09,71.38,42963.0
2016-06-29 10:20:00,71.39,71.46,71.04,71.1,159288.0,71.39,71.46,71.04,71.1,159288.0
2016-06-29 10:30:00,71.11,71.39,71.04,71.22,46129.0,71.11,71.39,71.04,71.22,46129.0
2016-06-29 10:40:00,71.25,71.25,71.0,71.2,65513.0,71.25,71.25,71.0,71.2,65513.0
2016-06-29 10:50:00,71.21,71.23,71.01,71.04,25195.0,71.21,71.23,71.01,71.04,25195.0
2016-06-29 11:00:00,71.06,71.18,71.05,71.08,45066.0,71.06,71.18,71.05,71.08,45066.0
2016-06-29 11:10:00,71.14,71.28,71.12,71.19,25356.0,71.14,71.28,71.12,71.19,25356.0
2016-06-29 11:20:00,71.19,71.32,71.16,71.28,34448.0,71.19,71.32,71.16,71.28,34448.0
2016-06-29 11:30:00,71.24,71.51,71.19,71.44,17992.0,71.24,71.51,71.19,71.44,17992.0
2016-06-29 11:40:00,71.45,71.66,71.42,71.46,31218.0,71.45,71.66,71.42,71.46,31218.0
2016-06-29 11:50:00,71.52,71.52,71.35,71.5,26880.0,71.52,71.52,71.35,71.5,26880.0
2016-06-29 12:00:00,71.52,71.52,71.23,71.42,48989.0,71.52,71.52,71.23,71.42,48989.0
2016-06-29 12:10:00,71.41,71.63,71.35,71.63,22909.0,71.41,71.63,71.35,71.63,22909.0
2016-06-29 12:20:00,71.62,71.69,71.57,71.62,33855.0,71.62,71.69,71.57,71.62,33855.0
2016-06-29 12:30:00,71.59,71.7,71.52,71.56,26486.0,71.59,71.7,71.52,71.56,26486.0
2016-06-29 12:40:00,71.56,71.65,71.48,71.49,21595.0,71.56,71.65,71.48,71.49,21595.0
2016-06-29 12:50:00,71.46,71.55,71.42,71.42,12035.0,71.46,71.55,71.42,71.42,12035.0
2016-06-29 13:00:00,71.44,71.53,71.35,71.36,29053.0,71.44,71.53,71.35,71.36,29053.0
2016-06-29 13:10:00,71.36,71.47,71.33,71.46,13567.0,71.36,71.47,71.33,71.46,13567.0
2016-06-29 13:20:00,71.45,71.49,71.41,71.43,8299.0,71.45,71.49,71.41,71.43,8299.0
2016-06-29 13:30:00,71.44,71.55,71.4,71.49,12291.0,71.44,71.55,71.4,71.49,12291.0
2016-06-29 13:40:00,71.48,71.55,71.48,71.55,15584.0,71.48,71.55,71.48,71.55,15584.0
2016-06-29 13:50:00,71.54,71.62,71.5,71.6,18449.0,71.54,71.62,71.5,71.6,18449.0
2016-06-29 14:00:00,71.64,71.78,71.58,71.75,23873.0,71.64,71.78,71.58,71.75,23873.0
2016-06-29 14:10:00,71.75,71.76,71.55,71.55,15053.0,71.75,71.76,71.55,71.55,15053.0
2016-06-29 14:20:00,71.57,71.7,71.55,71.59,9535.0,71.57,71.7,71.55,71.59,9535.0
2016-06-29 14:30:00,71.6,71.77,71.59,71.71,27082.0,71.6,71.77,71.59,71.71,27082.0
2016-06-29 14:40:00,71.75,71.87,71.69,71.74,31463.0,71.75,71.87,71.69,71.74,31463.0
2016-06-29 14:50:00,71.74,71.87,71.63,71.8,22248.0,71.74,71.87,71.63,71.8,22248.0
2016-06-29 15:00:00,71.8,71.9,71.78,71.86,22606.0,71.8,71.9,71.78,71.86,22606.0
2016-06-29 15:10:00,71.85,72.0,71.82,71.87,93983.0,71.85,72.0,71.82,71.87,93983.0
2016-06-29 15:20:00,71.88,71.94,71.81,71.82,29276.0,71.88,71.94,71.81,71.82,29276.0
2016-06-29 15:30:00,71.82,71.83,71.66,71.7,44730.0,71.82,71.83,71.66,71.7,44730.0
2016-06-29 15:40:00,71.7,71.73,71.51,71.55,51164.0,71.7,71.73,71.51,71.55,51164.0
2016-06-29 15:50:00,71.57,71.69,71.54,71.64,108290.0,71.57,71.69,71.54,71.64,108290.0
2016-06-30 09:30:00,71.69,72.4,71.65,72.19,125944.0,71.69,72.4,71.65,72.19,125944.0
2016-06-30 09:40:00,72.22,72.82,72.22,72.37,57228.0,72.22,72.82,72.22,72.37,57228.0
2016-06-30 09:50:00,72.43,72.5,72.24,72.45,58739.0,72.43,72.5,72.24,72.45,58739.0
2016-06-30 10:00:00,72.4,72.56,72.27,72.53,90057.0,72.4,72.56,72.27,72.53,90057.0
2016-06-30 10:10:00,72.53,72.75,72.4,72.65,64759.0,72.53,72.75,72.4,72.65,64759.0
2016-06-30 10:20:00,72.62,72.87,72.61,72.75,105603.0,72.62,72.87,72.61,72.75,105603.0
2016-06-30 10:30:00,72.72,72.99,72.62,72.98,143784.0,72.72,72.99,72.62,72.98,143784.0
2016-06-30 10:40:00,72.97,73.16,72.83,73.11,75479.0,72.97,73.16,72.83,73.11,75479.0
2016-06-30 10:50:00,73.1,73.42,73.08,73.36,70592.0,73.1,73.42,73.08,73.36,70592.0
2016-06-30 11:00:00,73.38,73.55,73.23,73.5,66701.0,73.38,73.55,73.23,73.5,66701.0
2016-06-30 11:10:00,73.53,73.57,73.21,73.28,55980.0,73.53,73.57,73.21,73.28,55980.0
2016-06-30 11:20:00,73.27,73.59,73.26,73.55,50248.0,73.27,73.59,73.26,73.55,50248.0
2016-06-30 11:30:00,73.56,73.6,73.48,73.51,39207.0,73.56,73.6,73.48,73.51,39207.0
2016-06-30 11:40:00,73.51,73.55,73.38,73.53,57810.0,73.51,73.55,73.38,73.53,57810.0
2016-06-30 11:50:00,73.53,73.57,73.49,73.55,34427.0,73.53,73.57,73.49,73.55,34427.0
2016-06-30 12:00:00,73.55,73.57,73.47,73.52,40184.0,73.55,73.57,73.47,73.52,40184.0
2016-06-30 12:10:00,73.55,73.57,73.5,73.55,24261.0,73.55,73.57,73.5,73.55,24261.0
2016-06-30 12:20:00,73.55,73.58,73.5,73.51,29749.0,73.55,73.58,73.5,73.51,29749.0
2016-06-30 12:30:00,73.5,73.52,73.42,73.45,34735.0,73.5,73.52,73.42,73.45,34735.0
2016-06-30 12:40:00,73.45,73.55,73.36,73.5,38306.0,73.45,73.55,73.36,73.5,38306.0
2016-06-30 12:50:00,73.52,73.58,73.44,73.52,46368.0,73.52,73.58,73.44,73.52,46368.0
2016-06-30 13:00:00,73.52,73.53,73.47,73.47,26636.0,73.52,73.53,73.47,73.47,26636.0
2016-06-30 13:10:00,73.47,73.54,73.39,73.54,53227.0,73.47,73.54,73.39,73.54,53227.0
2016-06-30 13:20:00,73.54,73.54,73.43,73.47,22824.0,73.54,73.54,73.43,73.47,22824.0
2016-06-30 13:30:00,73.49,73.52,73.4,73.42,29158.0,73.49,73.52,73.4,73.42,29158.0
2016-06-30 13:40:00,73.41,73.54,73.4,73.52,25316.0,73.41,73.54,73.4,73.52,25316.0
2016-06-30 13:50:00,73.52,73.55,73.49,73.49,28745.0,73.52,73.55,73.49,73.49,28745.0
2016-06-30 14:00:00,73.47,73.53,73.46,73.5,54819.0,73.47,73.53,73.46,73.5,54819.0
2016-06-30 14:10:00,73.51,73.56,73.45,73.49,30146.0,73.51,73.56,73.45,73.49,30146.0
2016-06-30 14:20:00,73.49,73.6,73.44,73.45,25677.0,73.49,73.6,73.44,73.45,25677.0
2016-06-30 14:30:00,73.43,73.57,73.43,73.52,28549.0,73.43,73.57,73.43,73.52,28549.0
2016-06-30 14:40:00,73.5,73.65,73.43,73.62,41375.0,73.5,73.65,73.43,73.62,41375.0
2016-06-30 14:50:00,73.65,73.7,73.56,73.68,20870.0,73.65,73.7,73.56,73.68,20870.0
2016-06-30 15:00:00,73.69,73.69,73.55,73.6,16971.0,73.69,73.69,73.55,73.6,16971.0
2016-06-30 15:10:00,73.59,73.59,73.45,73.51,25794.0,73.59,73.59,73.45,73.51,25794.0
2016-06-30 15:20:00,73.51,73.68,73.48,73.63,14501.0,73.51,73.68,73.48,73.63,14501.0
2016-06-30 15:30:00,73.64,73.75,73.58,73.72,51197.0,73.64,73.75,73.58,73.72,51197.0
2016-06-30 15:40:00,73.74,73.74,73.64,73.66,75591.0,73.74,73.74,73.64,73.66,75591.0
2016-06-30 15:50:00,73.66,73.86,73.65,73.86,163271.0,73.66,73.86,73.65,73.86,163271.0
2016-07-01 09:30:00,73.88,74.6,73.75,74.47,79057.0,73.88,74.6,73.75,74.47,79057.0
2016-07-01 09:40:00,74.43,74.81,74.14,74.46,64255.0,74.43,74.81,74.14,74.46,64255.0
2016-07-01 09:50:00,74.4,74.49,74.06,74.09,29160.0,74.4,74.49,74.06,74.09,29160.0
2016-07-01 10:00:00,74.08,74.49,74.08,74.25,30895.0,74.08,74.49,74.08,74.25,30895.0
2016-07-01 10:10:00,74.26,74.36,74.03,74.29,25699.0,74.26,74.36,74.03,74.29,25699.0
2016-07-01 10:20:00,74.34,74.69,74.18,74.63,46694.0,74.34,74.69,74.18,74.63,46694.0
2016-07-01 10:30:00,74.65,74.71,74.37,74.46,27383.0,74.65,74.71,74.37,74.46,27383.0
2016-07-01 10:40:00,74.42,74.76,74.42,74.57,50659.0,74.42,74.76,74.42,74.57,50659.0
2016-07-01 10:50:00,74.59,74.8,74.59,74.68,29262.0,74.59,74.8,74.59,74.68,29262.0
2016-07-01 11:00:00,74.66,74.7,74.48,74.58,26728.0,74.66,74.7,74.48,74.58,26728.0
2016-07-01 11:10:00,74.58,74.63,74.38,74.56,19945.0,74.58,74.63,74.38,74.56,19945.0
2016-07-01 11:20:00,74.56,74.65,74.31,74.48,31112.0,74.56,74.65,74.31,74.48,31112.0
2016-07-01 11:30:00,74.47,74.55,74.4,74.44,26614.0,74.47,74.55,74.4,74.44,26614.0
2016-07-01 11:40:00,74.43,74.59,74.43,74.55,29296.0,74.43,74.59,74.43,74.55,29296.0
2016-07-01 11:50:00,74.55,74.68,74.55,74.56,9200.0,74.55,74.68,74.55,74.56,9200.0
2016-07-01 12:00:00,74.59,74.64,74.52,74.55,12709.0,74.59,74.64,74.52,74.55,12709.0
2016-07-01 12:10:00,74.53,74.6,74.47,74.57,32036.0,74.53,74.6,74.47,74.57,32036.0
2016-07-01 12:20:00,74.56,74.57,74.44,74.51,9536.0,74.56,74.57,74.44,74.51,9536.0
2016-07-01 12:30:00,74.47,74.57,74.44,74.45,12717.0,74.47,74.57,74.44,74.45,12717.0
2016-07-01 12:40:00,74.47,74.56,74.41,74.48,14584.0,74.47,74.56,74.41,74.48,14584.0
2016-07-01 12:50:00,74.43,74.55,74.4,74.46,10603.0,74.43,74.55,74.4,74.46,10603.0
2016-07-01 13:00:00,74.48,74.59,74.36,74.36,88884.0,74.48,74.59,74.36,74.36,88884.0
2016-07-01 13:10:00,74.36,74.37,74.19,74.2,39744.0,74.36,74.37,74.19,74.2,39744.0
2016-07-01 13:20:00,74.19,74.2,73.99,74.04,28318.0,74.19,74.2,73.99,74.04,28318.0
2016-07-01 13:30:00,74.03,74.14,74.0,74.0,22416.0,74.03,74.14,74.0,74.0,22416.0
2016-07-01 13:40:00,74.04,74.18,73.99,74.16,25567.0,74.04,74.18,73.99,74.16,25567.0
2016-07-01 13:50:00,74.11,74.12,73.98,74.07,24675.0,74.11,74.12,73.98,74.07,24675.0
2016-07-01 14:00:00,74.06,74.1,74.02,74.04,26388.0,74.06,74.1,74.02,74.04,26388.0
2016-07-01 14:10:00,74.05,74.13,74.01,74.02,21226.0,74.05,74.13,74.01,74.02,21226.0
2016-07-01 14:20:00,74.01,74.04,73.92,73.94,23458.0,74.01,74.04,73.92,73.94,23458.0
2016-07-01 14:30:00,73.92,73.97,73.83,73.91,33592.0,73.92,73.97,73.83,73.91,33592.0
2016-07-01 14:40:00,73.88,73.94,73.81,73.93,22994.0,73.88,73.94,73.81,73.93,22994.0
2016-07-01 14:50:00,73.92,73.97,73.85,73.9,29208.0,73.92,73.97,73.85,73.9,29208.0
2016-07-01 15:00:00,73.89,74.09,73.88,74.09,21702.0,73.89,74.09,73.88,74.09,21702.0
2016-07-01 15:10:00,74.07,74.2,74.04,74.17,22824.0,74.07,74.2,74.04,74.17,22824.0
2016-07-01 15:20:00,74.18,74.18,74.03,74.11,40609.0,74.18,74.18,74.03,74.11,40609.0
2016-07-01 15:30:00,74.11,74.11,73.91,73.91,58008.0,74.11,74.11,73.91,73.91,58008.0
2016-07-01 15:40:00,73.9,74.0,73.83,73.84,53462.0,73.9,74.0,73.83,73.84,53462.0
2016-07-01 15:50:00,73.85,73.99,73.82,73.96,155824.0,73.85,73.99,73.82,73.96,155824.0
2016-07-05 09:30:00,73.49,73.74,73.13,73.74,49935.0,73.49,73.74,73.13,73.74,49935.0
2016-07-05 09:40:00,73.68,73.94,73.66,73.87,58321.0,73.68,73.94,73.66,73.87,58321.0
2016-07-05 09:50:00,73.88,74.0,73.7,73.93,42192.0,73.88,74.0,73.7,73.93,42192.0
2016-07-05 10:00:00,73.95,74.06,73.74,74.05,38143.0,73.95,74.06,73.74,74.05,38143.0
2016-07-05 10:10:00,74.05,74.23,73.98,74.11,37927.0,74.05,74.23,73.98,74.11,37927.0
2016-07-05 10:20:00,74.12,74.12,73.79,73.84,27448.0,74.12,74.12,73.79,73.84,27448.0
2016-07-05 10:30:00,73.84,73.96,73.79,73.88,11117.0,73.84,73.96,73.79,73.88,11117.0
2016-07-05 10:40:00,73.89,73.98,73.76,73.86,11910.0,73.89,73.98,73.76,73.86,11910.0
2016-07-05 10:50:00,73.83,73.84,73.68,73.81,19243.0,73.83,73.84,73.68,73.81,19243.0
2016-07-05 11:00:00,73.8,73.82,73.42,73.5,40886.0,73.8,73.82,73.42,73.5,40886.0
2016-07-05 11:10:00,73.46,73.6,73.34,73.52,14335.0,73.46,73.6,73.34,73.52,14335.0
2016-07-05 11:20:00,73.52,73.57,73.4,73.43,21330.0,73.52,73.57,73.4,73.43,21330.0
2016-07-05 11:30:00,73.42,73.47,73.29,73.29,11485.0,73.42,73.47,73.29,73.29,11485.0
2016-07-05 11:40:00,73.26,73.38,73.02,73.08,21749.0,73.26,73.38,73.02,73.08,21749.0
2016-07-05 11:50:00,73.09,73.17,72.89,72.92,31500.0,73.09,73.17,72.89,72.92,31500.0
2016-07-05 12:00:00,72.96,73.12,72.96,73.07,19984.0,72.96,73.12,72.96,73.07,19984.0
2016-07-05 12:10:00,73.09,73.13,73.02,73.06,24179.0,73.09,73.13,73.02,73.06,24179.0
2016-07-05 12:20:00,73.07,73.26,73.03,73.19,13844.0,73.07,73.26,73.03,73.19,13844.0
2016-07-05 12:30:00,73.2,73.32,73.16,73.21,8345.0,73.2,73.32,73.16,73.21,8345.0
2016-07-05 12:40:00,73.22,73.25,73.14,73.23,33277.0,73.22,73.25,73.14,73.23,33277.0
2016-07-05 12:50:00,73.22,73.25,73.08,73.25,7145.0,73.22,73.25,73.08,73.25,7145.0
2016-07-05 13:00:00,73.3,73.36,73.27,73.32,10378.0,73.3,73.36,73.27,73.32,10378.0
2016-07-05 13:10:00,73.3,73.35,73.18,73.23,8855.0,73.3,73.35,73.18,73.23,8855.0
2016-07-05 13:20:00,73.23,73.26,73.14,73.23,6087.0,73.23,73.26,73.14,73.23,6087.0
2016-07-05 13:30:00,73.18,73.23,73.15,73.19,9700.0,73.18,73.23,73.15,73.19,9700.0
2016-07-05 13:40:00,73.21,73.21,73.04,73.14,8250.0,73.21,73.21,73.04,73.14,8250.0
2016-07-05 13:50:00,73.13,73.17,73.05,73.17,12678.0,73.13,73.17,73.05,73.17,12678.0
2016-07-05 14:00:00,73.16,73.31,73.15,73.3,16667.0,73.16,73.31,73.15,73.3,16667.0
2016-07-05 14:10:00,73.29,73.45,73.29,73.43,8951.0,73.29,73.45,73.29,73.43,8951.0
2016-07-05 14:20:00,73.43,73.44,73.28,73.33,10017.0,73.43,73.44,73.28,73.33,10017.0
2016-07-05 14:30:00,73.33,73.41,73.27,73.38,10287.0,73.33,73.41,73.27,73.38,10287.0
2016-07-05 14:40:00,73.36,73.36,73.17,73.17,8926.0,73.36,73.36,73.17,73.17,8926.0
2016-07-05 14:50:00,73.19,73.19,73.06,73.07,13776.0,73.19,73.19,73.06,73.07,13776.0
2016-07-05 15:00:00,73.09,73.16,73.0,73.01,12388.0,73.09,73.16,73.0,73.01,12388.0
2016-07-05 15:10:00,73.03,73.18,73.03,73.12,11684.0,73.03,73.18,73.03,73.12,11684.0
2016-07-05 15:20:00,73.13,73.21,73.1,73.18,8742.0,73.13,73.21,73.1,73.18,8742.0
2016-07-05 15:30:00,73.21,73.38,73.19,73.37,28989.0,73.21,73.38,73.19,73.37,28989.0
2016-07-05 15:40:00,73.37,73.58,73.36,73.47,21915.0,73.37,73.58,73.36,73.47,21915.0
2016-07-05 15:50:00,73.47,73.47,73.24,73.28,75112.0,73.47,73.47,73.24,73.28,75112.0
2016-07-06 09:30:00,73.37,73.53,73.06,73.4,38413.0,73.37,73.53,73.06,73.4,38413.0
2016-07-06 09:40:00,73.38,73.48,73.23,73.28,16097.0,73.38,73.48,73.23,73.28,16097.0
2016-07-06 09:50:00,73.26,73.72,73.26,73.67,25235.0,73.26,73.72,73.26,73.67,25235.0
2016-07-06 10:00:00,73.7,73.94,73.66,73.83,48737.0,73.7,73.94,73.66,73.83,48737.0
2016-07-06 10:10:00,73.82,73.89,73.76,73.8,29513.0,73.82,73.89,73.76,73.8,29513.0
2016-07-06 10:20:00,73.87,73.89,73.75,73.85,10627.0,73.87,73.89,73.75,73.85,10627.0
2016-07-06 10:30:00,73.84,73.98,73.72,73.93,14896.0,73.84,73.98,73.72,73.93,14896.0
2016-07-06 10:40:00,73.93,73.93,73.63,73.76,59051.0,73.93,73.93,73.63,73.76,59051.0
2016-07-06 10:50:00,73.76,73.88,73.63,73.67,35650.0,73.76,73.88,73.63,73.67,35650.0
2016-07-06 11:00:00,73.71,73.82,73.71,73.76,14723.0,73.71,73.82,73.71,73.76,14723.0
2016-07-06 11:10:00,73.82,73.96,73.78,73.86,27739.0,73.82,73.96,73.78,73.86,27739.0
2016-07-06 11:20:00,73.84,73.9,73.63,73.65,17156.0,73.84,73.9,73.63,73.65,17156.0
2016-07-06 11:30:00,73.67,73.75,73.59,73.65,17761.0,73.67,73.75,73.59,73.65,17761.0
2016-07-06 11:40:00,73.69,73.72,73.64,73.65,10600.0,73.69,73.72,73.64,73.65,10600.0
2016-07-06 11:50:00,73.65,73.79,73.64,73.65,47529.0,73.65,73.79,73.64,73.65,47529.0
2016-07-06 12:00:00,73.65,73.89,73.61,73.89,37580.0,73.65,73.89,73.61,73.89,37580.0
2016-07-06 12:10:00,73.91,73.99,73.88,73.94,26145.0,73.91,73.99,73.88,73.94,26145.0
2016-07-06 12:20:00,73.93,73.98,73.83,73.85,7260.0,73.93,73.98,73.83,73.85,7260.0
2016-07-06 12:30:00,73.83,73.91,73.83,73.83,4898.0,73.83,73.91,73.83,73.83,4898.0
2016-07-06 12:40:00,73.87,73.91,73.76,73.8,7100.0,73.87,73.91,73.76,73.8,7100.0
2016-07-06 12:50:00,73.8,73.91,73.8,73.88,6829.0,73.8,73.91,73.8,73.88,6829.0
2016-07-06 13:00:00,73.9,74.14,73.9,74.09,55569.0,73.9,74.14,73.9,74.09,55569.0
2016-07-06 13:10:00,74.1,74.15,74.08,74.11,16328.0,74.1,74.15,74.08,74.11,16328.0
2016-07-06 13:20:00,74.11,74.11,73.98,74.07,14100.0,74.11,74.11,73.98,74.07,14100.0
2016-07-06 13:30:00,74.08,74.1,73.99,74.0,12068.0,74.08,74.1,73.99,74.0,12068.0
2016-07-06 13:40:00,74.01,74.08,73.83,73.97,18389.0,74.01,74.08,73.83,73.97,18389.0
2016-07-06 13:50:00,73.97,74.04,73.87,73.94,16408.0,73.97,74.04,73.87,73.94,16408.0
2016-07-06 14:00:00,73.91,74.05,73.9,74.05,18489.0,73.91,74.05,73.9,74.05,18489.0
2016-07-06 14:10:00,74.05,74.1,73.92,74.1,13077.0,74.05,74.1,73.92,74.1,13077.0
2016-07-06 14:20:00,74.15,74.16,73.99,74.06,21693.0,74.15,74.16,73.99,74.06,21693.0
2016-07-06 14:30:00,74.07,74.38,74.05,74.36,25403.0,74.07,74.38,74.05,74.36,25403.0
2016-07-06 14:40:00,74.34,74.44,74.29,74.38,16396.0,74.34,74.44,74.29,74.38,16396.0
2016-07-06 14:50:00,74.34,74.48,74.31,74.45,13802.0,74.34,74.48,74.31,74.45,13802.0
2016-07-06 15:00:00,74.45,74.46,74.34,74.43,23506.0,74.45,74.46,74.34,74.43,23506.0
2016-07-06 15:10:00,74.41,74.56,74.4,74.53,28107.0,74.41,74.56,74.4,74.53,28107.0
2016-07-06 15:20:00,74.52,74.53,74.33,74.42,14908.0,74.52,74.53,74.33,74.42,14908.0
2016-07-06 15:30:00,74.41,74.44,74.36,74.44,18679.0,74.41,74.44,74.36,74.44,18679.0
2016-07-06 15:40:00,74.45,74.48,74.28,74.32,23743.0,74.45,74.48,74.28,74.32,23743.0
2016-07-06 15:50:00,74.33,74.42,74.33,74.41,98605.0,74.33,74.42,74.33,74.41,98605.0
2016-07-07 09:30:00,74.5,74.8,74.13,74.69,19408.0,74.5,74.8,74.13,74.69,19408.0
2016-07-07 09:40:00,74.68,74.8,74.54,74.69,14661.0,74.68,74.8,74.54,74.69,14661.0
2016-07-07 09:50:00,74.68,74.76,74.54,74.68,19700.0,74.68,74.76,74.54,74.68,19700.0
2016-07-07 10:00:00,74.7,74.7,74.49,74.56,25733.0,74.7,74.7,74.49,74.56,25733.0
2016-07-07 10:10:00,74.54,74.73,74.52,74.65,11900.0,74.54,74.73,74.52,74.65,11900.0
2016-07-07 10:20:00,74.66,74.74,74.53,74.62,16461.0,74.66,74.74,74.53,74.62,16461.0
2016-07-07 10:30:00,74.62,74.82,74.62,74.8,60001.0,74.62,74.82,74.62,74.8,60001.0
2016-07-07 10:40:00,74.8,74.81,74.72,74.77,50175.0,74.8,74.81,74.72,74.77,50175.0
2016-07-07 10:50:00,74.79,74.82,74.59,74.71,58964.0,74.79,74.82,74.59,74.71,58964.0
2016-07-07 11:00:00,74.67,74.88,74.62,74.81,33245.0,74.67,74.88,74.62,74.81,33245.0
2016-07-07 11:10:00,74.81,75.08,74.77,74.87,41211.0,74.81,75.08,74.77,74.87,41211.0
2016-07-07 11:20:00,74.9,75.06,74.88,75.0,11675.0,74.9,75.06,74.88,75.0,11675.0
2016-07-07 11:30:00,74.96,75.06,74.9,75.05,9445.0,74.96,75.06,74.9,75.05,9445.0
2016-07-07 11:40:00,75.04,75.13,74.94,74.98,17539.0,75.04,75.13,74.94,74.98,17539.0
2016-07-07 11:50:00,75.0,75.12,74.95,75.08,15160.0,75.0,75.12,74.95,75.08,15160.0
2016-07-07 12:00:00,75.06,75.15,75.06,75.14,26314.0,75.06,75.15,75.06,75.14,26314.0
2016-07-07 12:10:00,75.13,75.25,75.1,75.12,53567.0,75.13,75.25,75.1,75.12,53567.0
2016-07-07 12:20:00,75.1,75.15,75.02,75.06,26297.0,75.1,75.15,75.02,75.06,26297.0
2016-07-07 12:30:00,75.07,75.12,75.03,75.05,12814.0,75.07,75.12,75.03,75.05,12814.0
2016-07-07 12:40:00,75.05,75.08,75.02,75.05,15913.0,75.05,75.08,75.02,75.05,15913.0
2016-07-07 12:50:00,75.05,75.08,74.88,74.91,17630.0,75.05,75.08,74.88,74.91,17630.0
2016-07-07 13:00:00,74.91,74.98,74.83,74.86,49266.0,74.91,74.98,74.83,74.86,49266.0
2016-07-07 13:10:00,74.86,74.96,74.85,74.86,14918.0,74.86,74.96,74.85,74.86,14918.0
2016-07-07 13:20:00,74.85,75.02,74.85,74.94,30492.0,74.85,75.02,74.85,74.94,30492.0
2016-07-07 13:30:00,74.95,75.04,74.94,75.02,24223.0,74.95,75.04,74.94,75.02,24223.0
2016-07-07 13:40:00,75.0,75.01,74.9,74.92,13014.0,75.0,75.01,74.9,74.92,13014.0
2016-07-07 13:50:00,74.94,74.97,74.85,74.9,18446.0,74.94,74.97,74.85,74.9,18446.0
2016-07-07 14:00:00,74.93,74.98,74.85,74.87,18117.0,74.93,74.98,74.85,74.87,18117.0
2016-07-07 14:10:00,74.86,74.93,74.83,74.88,37594.0,74.86,74.93,74.83,74.88,37594.0
2016-07-07 14:20:00,74.86,74.95,74.85,74.9,26136.0,74.86,74.95,74.85,74.9,26136.0
2016-07-07 14:30:00,74.93,75.05,74.88,75.0,25969.0,74.93,75.05,74.88,75.0,25969.0
2016-07-07 14:40:00,75.0,75.16,75.0,75.1,25904.0,75.0,75.16,75.0,75.1,25904.0
2016-07-07 14:50:00,75.1,75.13,74.88,74.94,20818.0,75.1,75.13,74.88,74.94,20818.0
2016-07-07 15:00:00,74.96,75.16,74.95,75.16,31173.0,74.96,75.16,74.95,75.16,31173.0
2016-07-07 15:10:00,75.16,75.17,75.03,75.11,62294.0,75.16,75.17,75.03,75.11,62294.0
2016-07-07 15:20:00,75.11,75.11,74.85,74.96,77288.0,75.11,75.11,74.85,74.96,77288.0
2016-07-07 15:30:00,74.96,75.13,74.92,75.11,51709.0,74.96,75.13,74.92,75.11,51709.0
2016-07-07 15:40:00,75.11,75.17,75.04,75.14,42104.0,75.11,75.17,75.04,75.14,42104.0
2016-07-07 15:50:00,75.14,75.24,75.1,75.22,99456.0,75.14,75.24,75.1,75.22,99456.0
2016-07-08 09:30:00,75.5,76.0,75.24,75.89,36469.0,75.5,76.0,75.24,75.89,36469.0
2016-07-08 09:40:00,75.99,76.06,75.67,75.94,28809.0,75.99,76.06,75.67,75.94,28809.0
2016-07-08 09:50:00,75.96,76.14,75.94,76.05,48262.0,75.96,76.14,75.94,76.05,48262.0
2016-07-08 10:00:00,76.08,76.17,76.0,76.1,22451.0,76.08,76.17,76.0,76.1,22451.0
2016-07-08 10:10:00,76.09,76.29,75.98,76.13,35722.0,76.09,76.29,75.98,76.13,35722.0
2016-07-08 10:20:00,76.11,76.18,75.86,76.04,97032.0,76.11,76.18,75.86,76.04,97032.0
2016-07-08 10:30:00,76.04,76.13,75.85,75.99,47635.0,76.04,76.13,75.85,75.99,47635.0
2016-07-08 10:40:00,75.97,76.03,75.88,75.95,22918.0,75.97,76.03,75.88,75.95,22918.0
2016-07-08 10:50:00,75.94,76.3,75.87,76.26,56938.0,75.94,76.3,75.87,76.26,56938.0
2016-07-08 11:00:00,76.27,76.41,76.15,76.16,123861.0,76.27,76.41,76.15,76.16,123861.0
2016-07-08 11:10:00,76.17,76.46,76.08,76.46,140967.0,76.17,76.46,76.08,76.46,140967.0
2016-07-08 11:20:00,76.48,76.5,76.25,76.27,21986.0,76.48,76.5,76.25,76.27,21986.0
2016-07-08 11:30:00,76.25,76.27,75.9,76.05,33913.0,76.25,76.27,75.9,76.05,33913.0
2016-07-08 11:40:00,76.06,76.25,76.05,76.21,27476.0,76.06,76.25,76.05,76.21,27476.0
2016-07-08 11:50:00,76.2,76.2,76.09,76.18,21701.0,76.2,76.2,76.09,76.18,21701.0
2016-07-08 12:00:00,76.17,76.18,76.0,76.0,9405.0,76.17,76.18,76.0,76.0,9405.0
2016-07-08 12:10:00,76.0,76.05,75.9,75.99,17880.0,76.0,76.05,75.9,75.99,17880.0
2016-07-08 12:20:00,76.0,76.02,75.89,75.91,13289.0,76.0,76.02,75.89,75.91,13289.0
2016-07-08 12:30:00,75.92,76.05,75.87,76.01,16562.0,75.92,76.05,75.87,76.01,16562.0
2016-07-08 12:40:00,76.0,76.05,75.93,75.95,15315.0,76.0,76.05,75.93,75.95,15315.0
2016-07-08 12:50:00,75.96,76.14,75.96,76.12,13802.0,75.96,76.14,75.96,76.12,13802.0
2016-07-08 13:00:00,76.1,76.13,76.05,76.11,17228.0,76.1,76.13,76.05,76.11,17228.0
2016-07-08 13:10:00,76.12,76.14,76.07,76.09,16133.0,76.12,76.14,76.07,76.09,16133.0
2016-07-08 13:20:00,76.09,76.11,76.01,76.08,14909.0,76.09,76.11,76.01,76.08,14909.0
2016-07-08 13:30:00,76.1,76.23,76.1,76.16,20824.0,76.1,76.23,76.1,76.16,20824.0
2016-07-08 13:40:00,76.16,76.32,76.16,76.3,21997.0,76.16,76.32,76.16,76.3,21997.0
2016-07-08 13:50:00,76.3,76.39,76.29,76.37,19929.0,76.3,76.39,76.29,76.37,19929.0
2016-07-08 14:00:00,76.36,76.44,76.34,76.37,36034.0,76.36,76.44,76.34,76.37,36034.0
2016-07-08 14:10:00,76.38,76.51,76.38,76.5,21300.0,76.38,76.51,76.38,76.5,21300.0
2016-07-08 14:20:00,76.5,76.59,76.43,76.59,31239.0,76.5,76.59,76.43,76.59,31239.0
2016-07-08 14:30:00,76.58,76.86,76.58,76.7,48108.0,76.58,76.86,76.58,76.7,48108.0
2016-07-08 14:40:00,76.74,76.89,76.66,76.81,36740.0,76.74,76.89,76.66,76.81,36740.0
2016-07-08 14:50:00,76.81,76.89,76.75,76.85,29389.0,76.81,76.89,76.75,76.85,29389.0
2016-07-08 15:00:00,76.87,77.02,76.85,76.98,64777.0,76.87,77.02,76.85,76.98,64777.0
2016-07-08 15:10:00,76.99,77.02,76.85,76.88,50160.0,76.99,77.02,76.85,76.88,50160.0
2016-07-08 15:20:00,76.88,76.98,76.88,76.95,40890.0,76.88,76.98,76.88,76.95,40890.0
2016-07-08 15:30:00,76.95,76.95,76.84,76.91,46334.0,76.95,76.95,76.84,76.91,46334.0
2016-07-08 15:40:00,76.9,76.9,76.7,76.72,63215.0,76.9,76.9,76.7,76.72,63215.0
2016-07-08 15:50:00,76.72,76.8,76.66,76.72,93772.0,76.72,76.8,76.66,76.72,93772.0
2016-07-11 09:30:00,76.33,77.23,76.33,76.99,39904.0,76.33,77.23,76.33,76.99,39904.0
2016-07-11 09:40:00,76.96,77.19,76.82,77.0,35807.0,76.96,77.19,76.82,77.0,35807.0
2016-07-11 09:50:00,76.99,77.16,76.85,77.06,46472.0,76.99,77.16,76.85,77.06,46472.0
2016-07-11 10:00:00,77.04,77.04,76.69,76.73,47238.0,77.04,77.04,76.69,76.73,47238.0
2016-07-11 10:10:00,76.76,76.85,76.66,76.85,22939.0,76.76,76.85,76.66,76.85,22939.0
2016-07-11 10:20:00,76.86,76.89,76.47,76.47,22854.0,76.86,76.89,76.47,76.47,22854.0
2016-07-11 10:30:00,76.48,76.71,76.41,76.51,45424.0,76.48,76.71,76.41,76.51,45424.0
2016-07-11 10:40:00,76.53,76.53,76.34,76.5,43008.0,76.53,76.53,76.34,76.5,43008.0
2016-07-11 10:50:00,76.51,76.64,76.43,76.63,28899.0,76.51,76.64,76.43,76.63,28899.0
2016-07-11 11:00:00,76.66,76.91,76.64,76.87,21823.0,76.66,76.91,76.64,76.87,21823.0
2016-07-11 11:10:00,76.89,76.9,76.73,76.84,17699.0,76.89,76.9,76.73,76.84,17699.0
2016-07-11 11:20:00,76.82,76.83,76.58,76.63,8650.0,76.82,76.83,76.58,76.63,8650.0
2016-07-11 11:30:00,76.61,76.79,76.58,76.66,19257.0,76.61,76.79,76.58,76.66,19257.0
2016-07-11 11:40:00,76.66,76.87,76.63,76.86,28924.0,76.66,76.87,76.63,76.86,28924.0
2016-07-11 11:50:00,76.85,76.87,76.74,76.76,11165.0,76.85,76.87,76.74,76.76,11165.0
2016-07-11 12:00:00,76.74,76.89,76.67,76.89,24149.0,76.74,76.89,76.67,76.89,24149.0
2016-07-11 12:10:00,76.9,76.91,76.82,76.86,22405.0,76.9,76.91,76.82,76.86,22405.0
2016-07-11 12:20:00,76.84,76.87,76.73,76.75,8733.0,76.84,76.87,76.73,76.75,8733.0
2016-07-11 12:30:00,76.78,76.9,76.7,76.87,13816.0,76.78,76.9,76.7,76.87,13816.0
2016-07-11 12:40:00,76.89,76.91,76.82,76.84,17505.0,76.89,76.91,76.82,76.84,17505.0
2016-07-11 12:50:00,76.84,76.89,76.83,76.84,26851.0,76.84,76.89,76.83,76.84,26851.0
2016-07-11 13:00:00,76.85,76.9,76.77,76.82,14691.0,76.85,76.9,76.77,76.82,14691.0
2016-07-11 13:10:00,76.8,76.8,76.7,76.71,10796.0,76.8,76.8,76.7,76.71,10796.0
2016-07-11 13:20:00,76.7,76.71,76.54,76.55,19405.0,76.7,76.71,76.54,76.55,19405.0
2016-07-11 13:30:00,76.55,76.6,76.45,76.59,31235.0,76.55,76.6,76.45,76.59,31235.0
2016-07-11 13:40:00,76.6,76.7,76.55,76.7,20909.0,76.6,76.7,76.55,76.7,20909.0
2016-07-11 13:50:00,76.68,76.7,76.6,76.62,21403.0,76.68,76.7,76.6,76.62,21403.0
2016-07-11 14:00:00,76.62,76.65,76.55,76.64,13949.0,76.62,76.65,76.55,76.64,13949.0
2016-07-11 14:10:00,76.65,76.65,76.46,76.48,17010.0,76.65,76.65,76.46,76.48,17010.0
2016-07-11 14:20:00,76.49,76.5,76.41,76.45,9973.0,76.49,76.5,76.41,76.45,9973.0
2016-07-11 14:30:00,76.44,76.63,76.41,76.6,14768.0,76.44,76.63,76.41,76.6,14768.0
2016-07-11 14:40:00,76.62,76.7,76.59,76.59,24151.0,76.62,76.7,76.59,76.59,24151.0
2016-07-11 14:50:00,76.59,76.61,76.35,76.37,40454.0,76.59,76.61,76.35,76.37,40454.0
2016-07-11 15:00:00,76.37,76.45,76.37,76.45,36958.0,76.37,76.45,76.37,76.45,36958.0
2016-07-11 15:10:00,76.45,76.54,76.45,76.52,23557.0,76.45,76.54,76.45,76.52,23557.0
2016-07-11 15:20:00,76.53,76.62,76.36,76.36,44061.0,76.53,76.62,76.36,76.36,44061.0
2016-07-11 15:30:00,76.36,76.56,76.32,76.56,64808.0,76.36,76.56,76.32,76.56,64808.0
2016-07-11 15:40:00,76.58,76.64,76.52,76.6,56659.0,76.58,76.64,76.52,76.6,56659.0
2016-07-11 15:50:00,76.62,76.62,76.49,76.5,102572.0,76.62,76.62,76.49,76.5,102572.0
2016-07-12 09:30:00,76.48,76.95,76.19,76.79,37909.0,76.48,76.95,76.19,76.79,37909.0
2016-07-12 09:40:00,76.78,76.98,76.78,76.98,17163.0,76.78,76.98,76.78,76.98,17163.0
2016-07-12 09:50:00,76.94,77.25,76.83,76.91,39190.0,76.94,77.25,76.83,76.91,39190.0
2016-07-12 10:00:00,76.91,76.96,76.59,76.69,56287.0,76.91,76.96,76.59,76.69,56287.0
2016-07-12 10:10:00,76.69,76.83,76.65,76.7,22409.0,76.69,76.83,76.65,76.7,22409.0
2016-07-12 10:20:00,76.68,76.87,76.67,76.8,15540.0,76.68,76.87,76.67,76.8,15540.0
2016-07-12 10:30:00,76.74,76.78,76.67,76.69,9561.0,76.74,76.78,76.67,76.69,9561.0
2016-07-12 10:40:00,76.7,76.84,76.7,76.83,8706.0,76.7,76.84,76.7,76.83,8706.0
2016-07-12 10:50:00,76.86,76.98,76.79,76.87,14410.0,76.86,76.98,76.79,76.87,14410.0
2016-07-12 11:00:00,76.88,76.98,76.87,76.9,14791.0,76.88,76.98,76.87,76.9,14791.0
2016-07-12 11:10:00,76.9,76.92,76.71,76.75,20050.0,76.9,76.92,76.71,76.75,20050.0
2016-07-12 11:20:00,76.79,76.92,76.72,76.89,9604.0,76.79,76.92,76.72,76.89,9604.0
2016-07-12 11:30:00,76.89,77.02,76.84,77.02,12528.0,76.89,77.02,76.84,77.02,12528.0
2016-07-12 11:40:00,77.03,77.14,77.03,77.09,16844.0,77.03,77.14,77.03,77.09,16844.0
2016-07-12 11:50:00,77.07,77.09,76.88,76.92,15648.0,77.07,77.09,76.88,76.92,15648.0
2016-07-12 12:00:00,76.91,76.96,76.85,76.94,11251.0,76.91,76.96,76.85,76.94,11251.0
2016-07-12 12:10:00,76.96,77.06,76.96,77.03,22747.0,76.96,77.06,76.96,77.03,22747.0
2016-07-12 12:20:00,77.03,77.05,76.91,76.96,10359.0,77.03,77.05,76.91,76.96,10359.0
2016-07-12 12:30:00,76.93,76.94,76.86,76.89,10205.0,76.93,76.94,76.86,76.89,10205.0
2016-07-12 12:40:00,76.87,76.88,76.76,76.79,8130.0,76.87,76.88,76.76,76.79,8130.0
2016-07-12 12:50:00,76.78,76.85,76.75,76.8,12471.0,76.78,76.85,76.75,76.8,12471.0
2016-07-12 13:00:00,76.81,76.91,76.81,76.82,9564.0,76.81,76.91,76.81,76.82,9564.0
2016-07-12 13:10:00,76.8,76.88,76.8,76.88,8243.0,76.8,76.88,76.8,76.88,8243.0
2016-07-12 13:20:00,76.86,76.86,76.79,76.84,4581.0,76.86,76.86,76.79,76.84,4581.0
2016-07-12 13:30:00,76.84,76.93,76.84,76.88,6045.0,76.84,76.93,76.84,76.88,6045.0
2016-07-12 13:40:00,76.87,76.89,76.81,76.83,9855.0,76.87,76.89,76.81,76.83,9855.0
2016-07-12 13:50:00,76.83,76.84,76.64,76.71,14099.0,76.83,76.84,76.64,76.71,14099.0
2016-07-12 14:00:00,76.69,76.74,76.64,76.65,35393.0,76.69,76.74,76.64,76.65,35393.0
2016-07-12 14:10:00,76.67,76.79,76.67,76.75,12695.0,76.67,76.79,76.67,76.75,12695.0
2016-07-12 14:20:00,76.75,76.84,76.72,76.83,15459.0,76.75,76.84,76.72,76.83,15459.0
2016-07-12 14:30:00,76.83,76.89,76.79,76.84,19887.0,76.83,76.89,76.79,76.84,19887.0
2016-07-12 14:40:00,76.85,76.91,76.82,76.9,7166.0,76.85,76.91,76.82,76.9,7166.0
2016-07-12 14:50:00,76.9,76.93,76.77,76.77,7390.0,76.9,76.93,76.77,76.77,7390.0
2016-07-12 15:00:00,76.77,76.83,76.77,76.78,8824.0,76.77,76.83,76.77,76.78,8824.0
2016-07-12 15:10:00,76.77,76.77,76.58,76.6,20481.0,76.77,76.77,76.58,76.6,20481.0
2016-07-12 15:20:00,76.6,76.69,76.55,76.63,12775.0,76.6,76.69,76.55,76.63,12775.0
2016-07-12 15:30:00,76.63,76.71,76.58,76.71,18258.0,76.63,76.71,76.58,76.71,18258.0
2016-07-12 15:40:00,76.7,76.71,76.61,76.62,22788.0,76.7,76.71,76.61,76.62,22788.0
2016-07-12 15:50:00,76.62,76.7,76.58,76.63,68102.0,76.62,76.7,76.58,76.63,68102.0
2016-07-13 09:30:00,76.91,76.91,76.37,76.53,13977.0,76.91,76.91,76.37,76.53,13977.0
2016-07-13 09:40:00,76.48,76.53,76.26,76.37,11850.0,76.48,76.53,76.26,76.37,11850.0
2016-07-13 09:50:00,76.33,76.36,75.87,75.88,33109.0,76.33,76.36,75.87,75.88,33109.0
2016-07-13 10:00:00,75.91,76.14,75.91,76.12,14549.0,75.91,76.14,75.91,76.12,14549.0
2016-07-13 10:10:00,76.15,76.22,76.03,76.05,35659.0,76.15,76.22,76.03,76.05,35659.0
2016-07-13 10:20:00,76.06,76.2,76.0,76.17,24849.0,76.06,76.2,76.0,76.17,24849.0
2016-07-13 10:30:00,76.21,76.41,76.11,76.37,8531.0,76.21,76.41,76.11,76.37,8531.0
2016-07-13 10:40:00,76.39,76.51,76.38,76.41,10786.0,76.39,76.51,76.38,76.41,10786.0
2016-07-13 10:50:00,76.43,76.61,76.42,76.6,19020.0,76.43,76.61,76.42,76.6,19020.0
2016-07-13 11:00:00,76.57,76.59,76.42,76.49,11150.0,76.57,76.59,76.42,76.49,11150.0
2016-07-13 11:10:00,76.49,76.57,76.25,76.28,16000.0,76.49,76.57,76.25,76.28,16000.0
2016-07-13 11:20:00,76.28,76.3,76.2,76.23,11640.0,76.28,76.3,76.2,76.23,11640.0
2016-07-13 11:30:00,76.2,76.2,75.95,75.98,24878.0,76.2,76.2,75.95,75.98,24878.0
2016-07-13 11:40:00,76.0,76.19,76.0,76.11,15368.0,76.0,76.19,76.0,76.11,15368.0
2016-07-13 11:50:00,76.11,76.39,76.09,76.39,11508.0,76.11,76.39,76.09,76.39,11508.0
2016-07-13 12:00:00,76.4,76.45,76.33,76.34,29701.0,76.4,76.45,76.33,76.34,29701.0
2016-07-13 12:10:00,76.34,76.4,76.28,76.33,13673.0,76.34,76.4,76.28,76.33,13673.0
2016-07-13 12:20:00,76.32,76.42,76.3,76.4,13155.0,76.32,76.42,76.3,76.4,13155.0
2016-07-13 12:30:00,76.4,76.43,76.34,76.4,19996.0,76.4,76.43,76.34,76.4,19996.0
2016-07-13 12:40:00,76.39,76.43,76.3,76.3,18150.0,76.39,76.43,76.3,76.3,18150.0
2016-07-13 12:50:00,76.31,76.49,76.31,76.44,22692.0,76.31,76.49,76.31,76.44,22692.0
2016-07-13 13:00:00,76.44,76.47,76.39,76.46,10816.0,76.44,76.47,76.39,76.46,10816.0
2016-07-13 13:10:00,76.47,76.53,76.46,76.48,9338.0,76.47,76.53,76.46,76.48,9338.0
2016-07-13 13:20:00,76.47,76.53,76.45,76.49,25450.0,76.47,76.53,76.45,76.49,25450.0
2016-07-13 13:30:00,76.47,76.48,76.21,76.25,45831.0,76.47,76.48,76.21,76.25,45831.0
2016-07-13 13:40:00,76.25,76.36,76.24,76.33,10878.0,76.25,76.36,76.24,76.33,10878.0
2016-07-13 13:50:00,76.32,76.34,76.23,76.31,23840.0,76.32,76.34,76.23,76.31,23840.0
2016-07-13 14:00:00,76.31,76.38,76.18,76.32,49909.0,76.31,76.38,76.18,76.32,49909.0
2016-07-13 14:10:00,76.36,76.46,76.34,76.35,16042.0,76.36,76.46,76.34,76.35,16042.0
2016-07-13 14:20:00,76.35,76.54,76.35,76.51,30117.0,76.35,76.54,76.35,76.51,30117.0
2016-07-13 14:30:00,76.51,76.65,76.46,76.59,27420.0,76.51,76.65,76.46,76.59,27420.0
2016-07-13 14:40:00,76.56,76.64,76.51,76.59,12913.0,76.56,76.64,76.51,76.59,12913.0
2016-07-13 14:50:00,76.59,76.59,76.44,76.54,69423.0,76.59,76.59,76.44,76.54,69423.0
2016-07-13 15:00:00,76.52,76.65,76.5,76.63,38854.0,76.52,76.65,76.5,76.63,38854.0
2016-07-13 15:10:00,76.63,76.7,76.5,76.52,65456.0,76.63,76.7,76.5,76.52,65456.0
2016-07-13 15:20:00,76.52,76.67,76.52,76.66,23484.0,76.52,76.67,76.52,76.66,23484.0
2016-07-13 15:30:00,76.65,76.84,76.6,76.8,42184.0,76.65,76.84,76.6,76.8,42184.0
2016-07-13 15:40:00,76.79,76.87,76.75,76.83,58766.0,76.79,76.87,76.75,76.83,58766.0
2016-07-13 15:50:00,76.83,76.9,76.76,76.8,83381.0,76.83,76.9,76.76,76.8,83381.0
2016-07-14 09:30:00,77.81,77.96,77.55,77.73,80547.0,77.81,77.96,77.55,77.73,80547.0
2016-07-14 09:40:00,77.65,77.72,77.42,77.46,34140.0,77.65,77.72,77.42,77.46,34140.0
2016-07-14 09:50:00,77.46,77.52,77.29,77.52,22414.0,77.46,77.52,77.29,77.52,22414.0
2016-07-14 10:00:00,77.52,77.6,77.41,77.56,41400.0,77.52,77.6,77.41,77.56,41400.0
2016-07-14 10:10:00,77.55,77.64,77.38,77.45,68477.0,77.55,77.64,77.38,77.45,68477.0
2016-07-14 10:20:00,77.43,77.43,77.26,77.36,33125.0,77.43,77.43,77.26,77.36,33125.0
2016-07-14 10:30:00,77.37,77.56,77.3,77.55,19633.0,77.37,77.56,77.3,77.55,19633.0
2016-07-14 10:40:00,77.56,77.56,77.31,77.36,13100.0,77.56,77.56,77.31,77.36,13100.0
2016-07-14 10:50:00,77.34,77.45,77.27,77.42,18153.0,77.34,77.45,77.27,77.42,18153.0
2016-07-14 11:00:00,77.44,77.56,77.41,77.56,28626.0,77.44,77.56,77.41,77.56,28626.0
2016-07-14 11:10:00,77.56,77.63,77.45,77.63,35198.0,77.56,77.63,77.45,77.63,35198.0
2016-07-14 11:20:00,77.63,77.64,77.43,77.43,17398.0,77.63,77.64,77.43,77.43,17398.0
2016-07-14 11:30:00,77.41,77.43,77.21,77.39,46786.0,77.41,77.43,77.21,77.39,46786.0
2016-07-14 11:40:00,77.36,77.36,77.16,77.29,18184.0,77.36,77.36,77.16,77.29,18184.0
2016-07-14 11:50:00,77.29,77.47,77.28,77.36,14842.0,77.29,77.47,77.28,77.36,14842.0
2016-07-14 12:00:00,77.37,77.51,77.33,77.5,10393.0,77.37,77.51,77.33,77.5,10393.0
2016-07-14 12:10:00,77.47,77.47,77.22,77.22,8486.0,77.47,77.47,77.22,77.22,8486.0
2016-07-14 12:20:00,77.21,77.22,77.17,77.19,7274.0,77.21,77.22,77.17,77.19,7274.0
2016-07-14 12:30:00,77.17,77.21,77.15,77.16,6125.0,77.17,77.21,77.15,77.16,6125.0
2016-07-14 12:40:00,77.18,77.18,77.13,77.13,15526.0,77.18,77.18,77.13,77.13,15526.0
2016-07-14 12:50:00,77.13,77.14,77.04,77.08,10178.0,77.13,77.14,77.04,77.08,10178.0
2016-07-14 13:00:00,77.09,77.31,77.09,77.25,18869.0,77.09,77.31,77.09,77.25,18869.0
2016-07-14 13:10:00,77.27,77.27,77.09,77.13,14906.0,77.27,77.27,77.09,77.13,14906.0
2016-07-14 13:20:00,77.12,77.12,77.07,77.08,12652.0,77.12,77.12,77.07,77.08,12652.0
2016-07-14 13:30:00,77.07,77.25,77.06,77.22,30165.0,77.07,77.25,77.06,77.22,30165.0
2016-07-14 13:40:00,77.22,77.26,77.21,77.26,9149.0,77.22,77.26,77.21,77.26,9149.0
2016-07-14 13:50:00,77.26,77.26,77.19,77.22,11463.0,77.26,77.26,77.19,77.22,11463.0
2016-07-14 14:00:00,77.22,77.38,77.2,77.38,28177.0,77.22,77.38,77.2,77.38,28177.0
2016-07-14 14:10:00,77.37,77.56,77.36,77.55,22070.0,77.37,77.56,77.36,77.55,22070.0
2016-07-14 14:20:00,77.56,77.67,77.52,77.63,35860.0,77.56,77.67,77.52,77.63,35860.0
2016-07-14 14:30:00,77.62,77.63,77.5,77.54,37112.0,77.62,77.63,77.5,77.54,37112.0
2016-07-14 14:40:00,77.54,77.55,77.42,77.48,17098.0,77.54,77.55,77.42,77.48,17098.0
2016-07-14 14:50:00,77.49,77.57,77.47,77.55,22455.0,77.49,77.57,77.47,77.55,22455.0
2016-07-14 15:00:00,77.55,77.65,77.51,77.65,24102.0,77.55,77.65,77.51,77.65,24102.0
2016-07-14 15:10:00,77.64,77.7,77.6,77.63,33964.0,77.64,77.7,77.6,77.63,33964.0
2016-07-14 15:20:00,77.61,77.62,77.51,77.52,28386.0,77.61,77.62,77.51,77.52,28386.0
2016-07-14 15:30:00,77.52,77.62,77.5,77.51,38184.0,77.52,77.62,77.5,77.51,38184.0
2016-07-14 15:40:00,77.52,77.52,77.48,77.49,37052.0,77.52,77.52,77.48,77.49,37052.0
2016-07-14 15:50:00,77.49,77.54,77.42,77.44,90076.0,77.49,77.54,77.42,77.44,90076.0
2016-07-15 09:30:00,77.5,77.84,77.19,77.43,31825.0,77.5,77.84,77.19,77.43,31825.0
2016-07-15 09:40:00,77.43,77.7,77.28,77.7,23978.0,77.43,77.7,77.28,77.7,23978.0
2016-07-15 09:50:00,77.72,77.99,77.72,77.99,42835.0,77.72,77.99,77.72,77.99,42835.0
2016-07-15 10:00:00,77.99,78.2,77.95,78.09,59197.0,77.99,78.2,77.95,78.09,59197.0
2016-07-15 10:10:00,78.12,78.12,77.74,77.91,23362.0,78.12,78.12,77.74,77.91,23362.0
2016-07-15 10:20:00,77.94,78.06,77.7,77.88,61767.0,77.94,78.06,77.7,77.88,61767.0
2016-07-15 10:30:00,77.88,78.05,77.83,77.96,11700.0,77.88,78.05,77.83,77.96,11700.0
2016-07-15 10:40:00,77.96,77.96,77.73,77.84,12290.0,77.96,77.96,77.73,77.84,12290.0
2016-07-15 10:50:00,77.82,77.87,77.79,77.85,16887.0,77.82,77.87,77.79,77.85,16887.0
2016-07-15 11:00:00,77.83,77.83,77.68,77.7,15440.0,77.83,77.83,77.68,77.7,15440.0
2016-07-15 11:10:00,77.68,77.68,77.48,77.57,12336.0,77.68,77.68,77.48,77.57,12336.0
2016-07-15 11:20:00,77.58,77.65,77.51,77.55,19280.0,77.58,77.65,77.51,77.55,19280.0
2016-07-15 11:30:00,77.54,77.56,77.44,77.52,10985.0,77.54,77.56,77.44,77.52,10985.0
2016-07-15 11:40:00,77.52,77.73,77.52,77.59,10204.0,77.52,77.73,77.52,77.59,10204.0
2016-07-15 11:50:00,77.6,77.6,77.4,77.47,12144.0,77.6,77.6,77.4,77.47,12144.0
2016-07-15 12:00:00,77.46,77.52,77.42,77.45,6023.0,77.46,77.52,77.42,77.45,6023.0
2016-07-15 12:10:00,77.46,77.58,77.44,77.58,7923.0,77.46,77.58,77.44,77.58,7923.0
2016-07-15 12:20:00,77.61,77.62,77.52,77.55,8278.0,77.61,77.62,77.52,77.55,8278.0
2016-07-15 12:30:00,77.55,77.57,77.46,77.52,14200.0,77.55,77.57,77.46,77.52,14200.0
2016-07-15 12:40:00,77.5,77.52,77.48,77.5,4676.0,77.5,77.52,77.48,77.5,4676.0
2016-07-15 12:50:00,77.52,77.57,77.4,77.55,61652.0,77.52,77.57,77.4,77.55,61652.0
2016-07-15 13:00:00,77.54,77.57,77.49,77.5,17691.0,77.54,77.57,77.49,77.5,17691.0
2016-07-15 13:10:00,77.53,77.59,77.52,77.56,5502.0,77.53,77.59,77.52,77.56,5502.0
2016-07-15 13:20:00,77.54,77.6,77.5,77.53,13460.0,77.54,77.6,77.5,77.53,13460.0
2016-07-15 13:30:00,77.53,77.57,77.46,77.56,9935.0,77.53,77.57,77.46,77.56,9935.0
2016-07-15 13:40:00,77.57,77.66,77.56,77.62,41599.0,77.57,77.66,77.56,77.62,41599.0
2016-07-15 13:50:00,77.63,77.68,77.57,77.66,10246.0,77.63,77.68,77.57,77.66,10246.0
2016-07-15 14:00:00,77.69,77.77,77.67,77.76,10168.0,77.69,77.77,77.67,77.76,10168.0
2016-07-15 14:10:00,77.77,77.8,77.67,77.76,22147.0,77.77,77.8,77.67,77.76,22147.0
2016-07-15 14:20:00,77.76,77.79,77.64,77.79,7400.0,77.76,77.79,77.64,77.79,7400.0
2016-07-15 14:30:00,77.78,77.8,77.73,77.73,9402.0,77.78,77.8,77.73,77.73,9402.0
2016-07-15 14:40:00,77.72,77.81,77.71,77.78,8710.0,77.72,77.81,77.71,77.78,8710.0
2016-07-15 14:50:00,77.75,77.84,77.74,77.77,16944.0,77.75,77.84,77.74,77.77,16944.0
2016-07-15 15:00:00,77.76,77.76,77.68,77.74,21854.0,77.76,77.76,77.68,77.74,21854.0
2016-07-15 15:10:00,77.73,77.74,77.59,77.68,22595.0,77.73,77.74,77.59,77.68,22595.0
2016-07-15 15:20:00,77.67,77.78,77.63,77.74,25204.0,77.67,77.78,77.63,77.74,25204.0
2016-07-15 15:30:00,77.73,77.77,77.68,77.71,28749.0,77.73,77.77,77.68,77.71,28749.0
2016-07-15 15:40:00,77.69,77.74,77.64,77.65,32605.0,77.69,77.74,77.64,77.65,32605.0
2016-07-15 15:50:00,77.65,77.8,77.64,77.8,104640.0,77.65,77.8,77.64,77.8,104640.0
2016-07-18 09:30:00,77.38,77.57,77.1,77.5,38975.0,77.38,77.57,77.1,77.5,38975.0
2016-07-18 09:40:00,77.44,77.7,77.16,77.61,33098.0,77.44,77.7,77.16,77.61,33098.0
2016-07-18 09:50:00,77.67,77.95,77.62,77.94,30230.0,77.67,77.95,77.62,77.94,30230.0
2016-07-18 10:00:00,77.95,78.4,77.91,78.02,54140.0,77.95,78.4,77.91,78.02,54140.0
2016-07-18 10:10:00,78.02,78.04,77.73,77.83,32623.0,78.02,78.04,77.73,77.83,32623.0
2016-07-18 10:20:00,77.84,77.98,77.76,77.89,40346.0,77.84,77.98,77.76,77.89,40346.0
2016-07-18 10:30:00,77.93,78.3,77.87,78.27,22281.0,77.93,78.3,77.87,78.27,22281.0
2016-07-18 10:40:00,78.24,78.26,78.11,78.17,14295.0,78.24,78.26,78.11,78.17,14295.0
2016-07-18 10:50:00,78.16,78.19,78.0,78.19,25071.0,78.16,78.19,78.0,78.19,25071.0
2016-07-18 11:00:00,78.17,78.19,78.06,78.1,13923.0,78.17,78.19,78.06,78.1,13923.0
2016-07-18 11:10:00,78.1,78.16,77.95,78.08,105288.0,78.1,78.16,77.95,78.08,105288.0
2016-07-18 11:20:00,78.08,78.1,77.97,78.1,10542.0,78.08,78.1,77.97,78.1,10542.0
2016-07-18 11:30:00,78.1,78.1,77.82,77.82,20919.0,78.1,78.1,77.82,77.82,20919.0
2016-07-18 11:40:00,77.85,77.85,77.65,77.72,25391.0,77.85,77.85,77.65,77.72,25391.0
2016-07-18 11:50:00,77.72,77.89,77.72,77.85,22740.0,77.72,77.89,77.72,77.85,22740.0
2016-07-18 12:00:00,77.79,77.94,77.78,77.88,18845.0,77.79,77.94,77.78,77.88,18845.0
2016-07-18 12:10:00,77.86,77.88,77.74,77.74,12125.0,77.86,77.88,77.74,77.74,12125.0
2016-07-18 12:20:00,77.75,77.84,77.74,77.81,17947.0,77.75,77.84,77.74,77.81,17947.0
2016-07-18 12:30:00,77.77,77.77,77.51,77.54,15329.0,77.77,77.77,77.51,77.54,15329.0
2016-07-18 12:40:00,77.54,77.54,77.36,77.38,20166.0,77.54,77.54,77.36,77.38,20166.0
2016-07-18 12:50:00,77.39,77.59,77.36,77.57,22838.0,77.39,77.59,77.36,77.57,22838.0
2016-07-18 13:00:00,77.58,77.69,77.56,77.68,9244.0,77.58,77.69,77.56,77.68,9244.0
2016-07-18 13:10:00,77.69,77.7,77.42,77.45,42081.0,77.69,77.7,77.42,77.45,42081.0
2016-07-18 13:20:00,77.43,77.58,77.42,77.58,13460.0,77.43,77.58,77.42,77.58,13460.0
2016-07-18 13:30:00,77.57,77.8,77.54,77.8,21620.0,77.57,77.8,77.54,77.8,21620.0
2016-07-18 13:40:00,77.79,77.83,77.56,77.61,15397.0,77.79,77.83,77.56,77.61,15397.0
2016-07-18 13:50:00,77.61,77.76,77.55,77.69,16858.0,77.61,77.76,77.55,77.69,16858.0
2016-07-18 14:00:00,77.67,77.68,77.5,77.54,10694.0,77.67,77.68,77.5,77.54,10694.0
2016-07-18 14:10:00,77.57,77.64,77.57,77.57,17380.0,77.57,77.64,77.57,77.57,17380.0
2016-07-18 14:20:00,77.58,77.69,77.56,77.6,17910.0,77.58,77.69,77.56,77.6,17910.0
2016-07-18 14:30:00,77.6,77.67,77.58,77.66,11423.0,77.6,77.67,77.58,77.66,11423.0
2016-07-18 14:40:00,77.65,77.65,77.5,77.52,16197.0,77.65,77.65,77.5,77.52,16197.0
2016-07-18 14:50:00,77.53,77.59,77.5,77.58,12451.0,77.53,77.59,77.5,77.58,12451.0
2016-07-18 15:00:00,77.58,77.63,77.54,77.63,22034.0,77.58,77.63,77.54,77.63,22034.0
2016-07-18 15:10:00,77.62,77.62,77.53,77.59,41682.0,77.62,77.62,77.53,77.59,41682.0
2016-07-18 15:20:00,77.6,77.64,77.56,77.58,30471.0,77.6,77.64,77.56,77.58,30471.0
2016-07-18 15:30:00,77.59,77.64,77.57,77.63,14399.0,77.59,77.64,77.57,77.63,14399.0
2016-07-18 15:40:00,77.63,77.86,77.59,77.84,37718.0,77.63,77.86,77.59,77.84,37718.0
2016-07-18 15:50:00,77.84,77.9,77.73,77.75,146557.0,77.84,77.9,77.73,77.75,146557.0
2016-07-19 09:30:00,78.21,78.21,77.34,77.42,32371.0,78.21,78.21,77.34,77.42,32371.0
2016-07-19 09:40:00,77.44,77.56,77.32,77.35,20585.0,77.44,77.56,77.32,77.35,20585.0
2016-07-19 09:50:00,77.31,77.4,77.25,77.32,26326.0,77.31,77.4,77.25,77.32,26326.0
2016-07-19 10:00:00,77.33,77.34,77.11,77.24,32561.0,77.33,77.34,77.11,77.24,32561.0
2016-07-19 10:10:00,77.26,77.35,77.17,77.17,15350.0,77.26,77.35,77.17,77.17,15350.0
2016-07-19 10:20:00,77.14,77.14,76.96,76.99,17108.0,77.14,77.14,76.96,76.99,17108.0
2016-07-19 10:30:00,76.99,77.29,76.99,77.28,22976.0,76.99,77.29,76.99,77.28,22976.0
2016-07-19 10:40:00,77.28,77.46,77.27,77.34,13256.0,77.28,77.46,77.27,77.34,13256.0
2016-07-19 10:50:00,77.35,77.45,77.33,77.43,7249.0,77.35,77.45,77.33,77.43,7249.0
2016-07-19 11:00:00,77.43,77.65,77.42,77.65,18931.0,77.43,77.65,77.42,77.65,18931.0
2016-07-19 11:10:00,77.61,77.64,77.5,77.55,13794.0,77.61,77.64,77.5,77.55,13794.0
2016-07-19 11:20:00,77.53,77.57,77.45,77.49,6243.0,77.53,77.57,77.45,77.49,6243.0
2016-07-19 11:30:00,77.5,77.57,77.5,77.53,6400.0,77.5,77.57,77.5,77.53,6400.0
2016-07-19 11:40:00,77.52,77.55,77.28,77.28,10730.0,77.52,77.55,77.28,77.28,10730.0
2016-07-19 11:50:00,77.29,77.34,77.23,77.25,11916.0,77.29,77.34,77.23,77.25,11916.0
2016-07-19 12:00:00,77.25,77.34,77.2,77.2,24581.0,77.25,77.34,77.2,77.2,24581.0
2016-07-19 12:10:00,77.2,77.29,77.18,77.2,21978.0,77.2,77.29,77.18,77.2,21978.0
2016-07-19 12:20:00,77.2,77.26,77.15,77.2,45892.0,77.2,77.26,77.15,77.2,45892.0
2016-07-19 12:30:00,77.2,77.24,77.16,77.17,31470.0,77.2,77.24,77.16,77.17,31470.0
2016-07-19 12:40:00,77.16,77.25,77.16,77.23,43643.0,77.16,77.25,77.16,77.23,43643.0
2016-07-19 12:50:00,77.24,77.36,77.19,77.36,34831.0,77.24,77.36,77.19,77.36,34831.0
2016-07-19 13:00:00,77.33,77.36,77.28,77.3,11799.0,77.33,77.36,77.28,77.3,11799.0
2016-07-19 13:10:00,77.32,77.35,77.3,77.33,3876.0,77.32,77.35,77.3,77.33,3876.0
2016-07-19 13:20:00,77.33,77.38,77.29,77.3,5833.0,77.33,77.38,77.29,77.3,5833.0
2016-07-19 13:30:00,77.29,77.37,77.29,77.36,6299.0,77.29,77.37,77.29,77.36,6299.0
2016-07-19 13:40:00,77.38,77.5,77.36,77.48,7691.0,77.38,77.5,77.36,77.48,7691.0
2016-07-19 13:50:00,77.48,77.49,77.41,77.44,6934.0,77.48,77.49,77.41,77.44,6934.0
2016-07-19 14:00:00,77.43,77.48,77.34,77.4,42537.0,77.43,77.48,77.34,77.4,42537.0
2016-07-19 14:10:00,77.38,77.46,77.34,77.43,28433.0,77.38,77.46,77.34,77.43,28433.0
2016-07-19 14:20:00,77.45,77.45,77.32,77.37,22128.0,77.45,77.45,77.32,77.37,22128.0
2016-07-19 14:30:00,77.38,77.46,77.3,77.43,34950.0,77.38,77.46,77.3,77.43,34950.0
2016-07-19 14:40:00,77.44,77.45,77.31,77.36,33488.0,77.44,77.45,77.31,77.36,33488.0
2016-07-19 14:50:00,77.35,77.37,77.23,77.25,100844.0,77.35,77.37,77.23,77.25,100844.0
2016-07-19 15:00:00,77.25,77.34,77.21,77.3,48237.0,77.25,77.34,77.21,77.3,48237.0
2016-07-19 15:10:00,77.32,77.34,77.26,77.29,10950.0,77.32,77.34,77.26,77.29,10950.0
2016-07-19 15:20:00,77.29,77.47,77.29,77.47,7481.0,77.29,77.47,77.29,77.47,7481.0
2016-07-19 15:30:00,77.45,77.5,77.42,77.49,12305.0,77.45,77.5,77.42,77.49,12305.0
2016-07-19 15:40:00,77.48,77.5,77.41,77.44,24466.0,77.48,77.5,77.41,77.44,24466.0
2016-07-19 15:50:00,77.45,77.46,77.25,77.29,194818.0,77.45,77.46,77.25,77.29,194818.0
2016-07-20 09:30:00,77.6,77.6,77.19,77.19,28823.0,77.6,77.6,77.19,77.19,28823.0
2016-07-20 09:40:00,77.23,77.37,77.07,77.28,24427.0,77.23,77.37,77.07,77.28,24427.0
2016-07-20 09:50:00,77.3,77.43,77.16,77.37,34078.0,77.3,77.43,77.16,77.37,34078.0
2016-07-20 10:00:00,77.37,77.52,77.37,77.49,20232.0,77.37,77.52,77.37,77.49,20232.0
2016-07-20 10:10:00,77.51,77.53,77.37,77.46,12554.0,77.51,77.53,77.37,77.46,12554.0
2016-07-20 10:20:00,77.47,77.6,77.36,77.53,24380.0,77.47,77.6,77.36,77.53,24380.0
2016-07-20 10:30:00,77.52,77.64,77.48,77.63,16345.0,77.52,77.64,77.48,77.63,16345.0
2016-07-20 10:40:00,77.63,77.74,77.58,77.59,9991.0,77.63,77.74,77.58,77.59,9991.0
2016-07-20 10:50:00,77.62,77.69,77.57,77.63,10017.0,77.62,77.69,77.57,77.63,10017.0
2016-07-20 11:00:00,77.62,77.69,77.58,77.61,9840.0,77.62,77.69,77.58,77.61,9840.0
2016-07-20 11:10:00,77.58,77.59,77.52,77.58,11400.0,77.58,77.59,77.52,77.58,11400.0
2016-07-20 11:20:00,77.59,77.6,77.48,77.53,26940.0,77.59,77.6,77.48,77.53,26940.0
2016-07-20 11:30:00,77.53,77.55,77.3,77.3,40964.0,77.53,77.55,77.3,77.3,40964.0
2016-07-20 11:40:00,77.3,77.33,77.22,77.22,26909.0,77.3,77.33,77.22,77.22,26909.0
2016-07-20 11:50:00,77.22,77.26,77.06,77.1,57899.0,77.22,77.26,77.06,77.1,57899.0
2016-07-20 12:00:00,77.12,77.36,77.12,77.3,27866.0,77.12,77.36,77.12,77.3,27866.0
2016-07-20 12:10:00,77.3,77.46,77.2,77.42,51228.0,77.3,77.46,77.2,77.42,51228.0
2016-07-20 12:20:00,77.42,77.44,77.18,77.18,47275.0,77.42,77.44,77.18,77.18,47275.0
2016-07-20 12:30:00,77.19,77.31,77.17,77.19,33591.0,77.19,77.31,77.17,77.19,33591.0
2016-07-20 12:40:00,77.17,77.18,77.04,77.06,24247.0,77.17,77.18,77.04,77.06,24247.0
2016-07-20 12:50:00,77.07,77.1,77.0,77.07,28498.0,77.07,77.1,77.0,77.07,28498.0
2016-07-20 13:00:00,77.06,77.13,77.02,77.08,29145.0,77.06,77.13,77.02,77.08,29145.0
2016-07-20 13:10:00,77.08,77.08,76.93,76.97,26341.0,77.08,77.08,76.93,76.97,26341.0
2016-07-20 13:20:00,76.97,77.12,76.97,77.12,21476.0,76.97,77.12,76.97,77.12,21476.0
2016-07-20 13:30:00,77.12,77.21,77.08,77.14,19327.0,77.12,77.21,77.08,77.14,19327.0
2016-07-20 13:40:00,77.12,77.13,77.08,77.09,14498.0,77.12,77.13,77.08,77.09,14498.0
2016-07-20 13:50:00,77.08,77.09,76.95,76.99,20826.0,77.08,77.09,76.95,76.99,20826.0
2016-07-20 14:00:00,77.0,77.26,76.98,77.22,29524.0,77.0,77.26,76.98,77.22,29524.0
2016-07-20 14:10:00,77.21,77.36,77.19,77.33,19513.0,77.21,77.36,77.19,77.33,19513.0
2016-07-20 14:20:00,77.33,77.33,77.06,77.12,26427.0,77.33,77.33,77.06,77.12,26427.0
2016-07-20 14:30:00,77.14,77.3,77.13,77.22,19599.0,77.14,77.3,77.13,77.22,19599.0
2016-07-20 14:40:00,77.23,77.23,77.02,77.03,45815.0,77.23,77.23,77.02,77.03,45815.0
2016-07-20 14:50:00,77.03,77.13,77.03,77.04,21911.0,77.03,77.13,77.03,77.04,21911.0
2016-07-20 15:00:00,77.03,77.08,77.02,77.08,19181.0,77.03,77.08,77.02,77.08,19181.0
2016-07-20 15:10:00,77.09,77.09,77.0,77.01,23771.0,77.09,77.09,77.0,77.01,23771.0
2016-07-20 15:20:00,77.01,77.05,77.0,77.05,32006.0,77.01,77.05,77.0,77.05,32006.0
2016-07-20 15:30:00,77.05,77.16,77.04,77.16,47608.0,77.05,77.16,77.04,77.16,47608.0
2016-07-20 15:40:00,77.15,77.25,77.11,77.21,63328.0,77.15,77.25,77.11,77.21,63328.0
2016-07-20 15:50:00,77.21,77.25,77.07,77.17,130792.0,77.21,77.25,77.07,77.17,130792.0
2016-07-21 09:30:00,76.9,77.01,76.65,76.84,36955.0,76.9,77.01,76.65,76.84,36955.0
2016-07-21 09:40:00,76.82,76.82,76.37,76.42,44842.0,76.82,76.82,76.37,76.42,44842.0
2016-07-21 09:50:00,76.43,76.67,76.34,76.38,40111.0,76.43,76.67,76.34,76.38,40111.0
2016-07-21 10:00:00,76.36,76.59,76.09,76.09,59983.0,76.36,76.59,76.09,76.09,59983.0
2016-07-21 10:10:00,76.09,76.15,75.92,76.0,87200.0,76.09,76.15,75.92,76.0,87200.0
2016-07-21 10:20:00,76.01,76.06,75.79,75.84,42438.0,76.01,76.06,75.79,75.84,42438.0
2016-07-21 10:30:00,75.85,76.23,75.85,76.19,57630.0,75.85,76.23,75.85,76.19,57630.0
2016-07-21 10:40:00,76.19,76.72,76.09,76.72,147501.0,76.19,76.72,76.09,76.72,147501.0
2016-07-21 10:50:00,76.71,76.87,76.54,76.85,62230.0,76.71,76.87,76.54,76.85,62230.0
2016-07-21 11:00:00,76.85,76.88,76.38,76.38,34230.0,76.85,76.88,76.38,76.38,34230.0
2016-07-21 11:10:00,76.34,76.53,76.28,76.51,21527.0,76.34,76.53,76.28,76.51,21527.0
2016-07-21 11:20:00,76.51,76.57,76.38,76.56,27350.0,76.51,76.57,76.38,76.56,27350.0
2016-07-21 11:30:00,76.56,76.69,76.42,76.42,43742.0,76.56,76.69,76.42,76.42,43742.0
2016-07-21 11:40:00,76.41,76.41,76.15,76.17,15312.0,76.41,76.41,76.15,76.17,15312.0
2016-07-21 11:50:00,76.18,76.18,75.97,76.11,24321.0,76.18,76.18,75.97,76.11,24321.0
2016-07-21 12:00:00,76.11,76.22,76.07,76.09,33276.0,76.11,76.22,76.07,76.09,33276.0
2016-07-21 12:10:00,76.11,76.19,76.07,76.16,12974.0,76.11,76.19,76.07,76.16,12974.0
2016-07-21 12:20:00,76.15,76.29,76.11,76.29,19232.0,76.15,76.29,76.11,76.29,19232.0
2016-07-21 12:30:00,76.29,76.31,76.26,76.26,8048.0,76.29,76.31,76.26,76.26,8048.0
2016-07-21 12:40:00,76.26,76.37,76.23,76.35,14117.0,76.26,76.37,76.23,76.35,14117.0
2016-07-21 12:50:00,76.33,76.48,76.28,76.48,17706.0,76.33,76.48,76.28,76.48,17706.0
2016-07-21 13:00:00,76.47,76.51,76.41,76.47,24711.0,76.47,76.51,76.41,76.47,24711.0
2016-07-21 13:10:00,76.47,76.52,76.42,76.52,15186.0,76.47,76.52,76.42,76.52,15186.0
2016-07-21 13:20:00,76.52,76.55,76.45,76.53,28651.0,76.52,76.55,76.45,76.53,28651.0
2016-07-21 13:30:00,76.52,76.53,76.47,76.48,14350.0,76.52,76.53,76.47,76.48,14350.0
2016-07-21 13:40:00,76.47,76.48,76.34,76.34,12233.0,76.47,76.48,76.34,76.34,12233.0
2016-07-21 13:50:00,76.34,76.4,76.32,76.39,56850.0,76.34,76.4,76.32,76.39,56850.0
2016-07-21 14:00:00,76.39,76.47,76.34,76.43,42200.0,76.39,76.47,76.34,76.43,42200.0
2016-07-21 14:10:00,76.45,76.48,76.35,76.4,19700.0,76.45,76.48,76.35,76.4,19700.0
2016-07-21 14:20:00,76.41,76.45,76.39,76.44,18808.0,76.41,76.45,76.39,76.44,18808.0
2016-07-21 14:30:00,76.43,76.43,76.37,76.4,21809.0,76.43,76.43,76.37,76.4,21809.0
2016-07-21 14:40:00,76.39,76.4,76.24,76.31,17731.0,76.39,76.4,76.24,76.31,17731.0
2016-07-21 14:50:00,76.31,76.32,76.21,76.27,19600.0,76.31,76.32,76.21,76.27,19600.0
2016-07-21 15:00:00,76.27,76.36,76.26,76.34,28233.0,76.27,76.36,76.26,76.34,28233.0
2016-07-21 15:10:00,76.35,76.42,76.34,76.41,21681.0,76.35,76.42,76.34,76.41,21681.0
2016-07-21 15:20:00,76.41,76.44,76.32,76.44,43542.0,76.41,76.44,76.32,76.44,43542.0
2016-07-21 15:30:00,76.43,76.48,76.41,76.42,37975.0,76.43,76.48,76.41,76.42,37975.0
2016-07-21 15:40:00,76.42,76.42,76.35,76.39,84138.0,76.42,76.42,76.35,76.39,84138.0
2016-07-21 15:50:00,76.39,76.65,76.38,76.55,136758.0,76.39,76.65,76.38,76.55,136758.0
2016-07-22 09:30:00,76.5,76.52,76.0,76.35,85803.0,76.5,76.52,76.0,76.35,85803.0
2016-07-22 09:40:00,76.33,76.39,76.06,76.3,67375.0,76.33,76.39,76.06,76.3,67375.0
2016-07-22 09:50:00,76.27,76.35,75.87,76.12,95419.0,76.27,76.35,75.87,76.12,95419.0
2016-07-22 10:00:00,76.08,76.23,75.72,75.91,97981.0,76.08,76.23,75.72,75.91,97981.0
2016-07-22 10:10:00,75.88,76.29,75.83,76.27,31669.0,75.88,76.29,75.83,76.27,31669.0
2016-07-22 10:20:00,76.27,76.29,75.83,75.84,37809.0,76.27,76.29,75.83,75.84,37809.0
2016-07-22 10:30:00,75.86,76.0,75.85,75.98,40465.0,75.86,76.0,75.85,75.98,40465.0
2016-07-22 10:40:00,75.99,76.12,75.98,76.08,26353.0,75.99,76.12,75.98,76.08,26353.0
2016-07-22 10:50:00,76.08,76.16,75.96,76.09,19347.0,76.08,76.16,75.96,76.09,19347.0
2016-07-22 11:00:00,76.08,76.24,76.06,76.24,19776.0,76.08,76.24,76.06,76.24,19776.0
2016-07-22 11:10:00,76.25,76.25,76.02,76.02,20033.0,76.25,76.25,76.02,76.02,20033.0
2016-07-22 11:20:00,76.03,76.23,76.03,76.22,7736.0,76.03,76.23,76.03,76.22,7736.0
2016-07-22 11:30:00,76.23,76.35,76.23,76.27,21249.0,76.23,76.35,76.23,76.27,21249.0
2016-07-22 11:40:00,76.27,76.49,76.27,76.49,37670.0,76.27,76.49,76.27,76.49,37670.0
2016-07-22 11:50:00,76.47,76.67,76.46,76.65,26256.0,76.47,76.67,76.46,76.65,26256.0
2016-07-22 12:00:00,76.63,76.63,76.42,76.42,13872.0,76.63,76.63,76.42,76.42,13872.0
2016-07-22 12:10:00,76.43,76.51,76.39,76.39,11140.0,76.43,76.51,76.39,76.39,11140.0
2016-07-22 12:20:00,76.4,76.43,76.3,76.33,16586.0,76.4,76.43,76.3,76.33,16586.0
2016-07-22 12:30:00,76.33,76.45,76.33,76.42,19129.0,76.33,76.45,76.33,76.42,19129.0
2016-07-22 12:40:00,76.4,76.49,76.38,76.47,13169.0,76.4,76.49,76.38,76.47,13169.0
2016-07-22 12:50:00,76.47,76.47,76.38,76.39,14116.0,76.47,76.47,76.38,76.39,14116.0
2016-07-22 13:00:00,76.39,76.48,76.31,76.34,21485.0,76.39,76.48,76.31,76.34,21485.0
2016-07-22 13:10:00,76.36,76.46,76.34,76.39,26571.0,76.36,76.46,76.34,76.39,26571.0
2016-07-22 13:20:00,76.39,76.39,76.24,76.33,42746.0,76.39,76.39,76.24,76.33,42746.0
2016-07-22 13:30:00,76.33,76.37,76.22,76.22,36546.0,76.33,76.37,76.22,76.22,36546.0
2016-07-22 13:40:00,76.23,76.33,76.21,76.32,12509.0,76.23,76.33,76.21,76.32,12509.0
2016-07-22 13:50:00,76.31,76.32,76.2,76.32,32186.0,76.31,76.32,76.2,76.32,32186.0
2016-07-22 14:00:00,76.32,76.36,76.23,76.26,45474.0,76.32,76.36,76.23,76.26,45474.0
2016-07-22 14:10:00,76.26,76.31,76.22,76.25,20492.0,76.26,76.31,76.22,76.25,20492.0
2016-07-22 14:20:00,76.25,76.36,76.2,76.33,31618.0,76.25,76.36,76.2,76.33,31618.0
2016-07-22 14:30:00,76.33,76.34,76.24,76.29,22997.0,76.33,76.34,76.24,76.29,22997.0
2016-07-22 14:40:00,76.28,76.29,76.22,76.23,19624.0,76.28,76.29,76.22,76.23,19624.0
2016-07-22 14:50:00,76.22,76.22,76.08,76.19,37918.0,76.22,76.22,76.08,76.19,37918.0
2016-07-22 15:00:00,76.21,76.36,76.16,76.31,35306.0,76.21,76.36,76.16,76.31,35306.0
2016-07-22 15:10:00,76.31,76.32,76.25,76.26,22910.0,76.31,76.32,76.25,76.26,22910.0
2016-07-22 15:20:00,76.27,76.3,76.15,76.15,29150.0,76.27,76.3,76.15,76.15,29150.0
2016-07-22 15:30:00,76.14,76.21,76.12,76.14,39706.0,76.14,76.21,76.12,76.14,39706.0
2016-07-22 15:40:00,76.15,76.16,76.1,76.14,66637.0,76.15,76.16,76.1,76.14,66637.0
2016-07-22 15:50:00,76.15,76.18,76.08,76.14,139642.0,76.15,76.18,76.08,76.14,139642.0
2016-07-25 09:30:00,76.13,76.5,76.1,76.27,26821.0,76.13,76.5,76.1,76.27,26821.0
2016-07-25 09:40:00,76.28,76.63,76.22,76.61,29059.0,76.28,76.63,76.22,76.61,29059.0
2016-07-25 09:50:00,76.63,76.75,76.48,76.56,43015.0,76.63,76.75,76.48,76.56,43015.0
2016-07-25 10:00:00,76.53,76.72,76.46,76.67,20068.0,76.53,76.72,76.46,76.67,20068.0
2016-07-25 10:10:00,76.67,76.83,76.67,76.78,37867.0,76.67,76.83,76.67,76.78,37867.0
2016-07-25 10:20:00,76.78,77.29,76.78,77.25,32019.0,76.78,77.29,76.78,77.25,32019.0
2016-07-25 10:30:00,77.23,77.58,77.23,77.39,120155.0,77.23,77.58,77.23,77.39,120155.0
2016-07-25 10:40:00,77.38,77.57,77.34,77.54,28458.0,77.38,77.57,77.34,77.54,28458.0
2016-07-25 10:50:00,77.55,77.69,77.48,77.68,33120.0,77.55,77.69,77.48,77.68,33120.0
2016-07-25 11:00:00,77.67,77.67,77.53,77.65,25429.0,77.67,77.67,77.53,77.65,25429.0
2016-07-25 11:10:00,77.66,77.7,77.58,77.61,19216.0,77.66,77.7,77.58,77.61,19216.0
2016-07-25 11:20:00,77.61,77.82,77.61,77.73,33973.0,77.61,77.82,77.61,77.73,33973.0
2016-07-25 11:30:00,77.74,77.77,77.6,77.65,19734.0,77.74,77.77,77.6,77.65,19734.0
2016-07-25 11:40:00,77.66,77.66,77.48,77.58,22242.0,77.66,77.66,77.48,77.58,22242.0
2016-07-25 11:50:00,77.59,77.6,77.43,77.46,16956.0,77.59,77.6,77.43,77.46,16956.0
2016-07-25 12:00:00,77.47,77.48,77.35,77.45,10234.0,77.47,77.48,77.35,77.45,10234.0
2016-07-25 12:10:00,77.46,77.48,77.39,77.39,14479.0,77.46,77.48,77.39,77.39,14479.0
2016-07-25 12:20:00,77.41,77.53,77.38,77.42,10710.0,77.41,77.53,77.38,77.42,10710.0
2016-07-25 12:30:00,77.44,77.49,77.34,77.38,14565.0,77.44,77.49,77.34,77.38,14565.0
2016-07-25 12:40:00,77.42,77.52,77.38,77.52,12636.0,77.42,77.52,77.38,77.52,12636.0
2016-07-25 12:50:00,77.53,77.59,77.44,77.55,11162.0,77.53,77.59,77.44,77.55,11162.0
2016-07-25 13:00:00,77.53,77.59,77.49,77.49,10400.0,77.53,77.59,77.49,77.49,10400.0
2016-07-25 13:10:00,77.46,77.7,77.45,77.67,15735.0,77.46,77.7,77.45,77.67,15735.0
2016-07-25 13:20:00,77.67,77.75,77.66,77.69,13905.0,77.67,77.75,77.66,77.69,13905.0
2016-07-25 13:30:00,77.67,77.68,77.58,77.64,10064.0,77.67,77.68,77.58,77.64,10064.0
2016-07-25 13:40:00,77.61,77.68,77.58,77.6,18130.0,77.61,77.68,77.58,77.6,18130.0
2016-07-25 13:50:00,77.6,77.61,77.51,77.59,28463.0,77.6,77.61,77.51,77.59,28463.0
2016-07-25 14:00:00,77.59,77.6,77.56,77.57,17822.0,77.59,77.6,77.56,77.57,17822.0
2016-07-25 14:10:00,77.54,77.6,77.49,77.6,22925.0,77.54,77.6,77.49,77.6,22925.0
2016-07-25 14:20:00,77.59,77.64,77.5,77.53,24895.0,77.59,77.64,77.5,77.53,24895.0
2016-07-25 14:30:00,77.51,77.55,77.46,77.47,14827.0,77.51,77.55,77.46,77.47,14827.0
2016-07-25 14:40:00,77.5,77.5,77.44,77.5,21066.0,77.5,77.5,77.44,77.5,21066.0
2016-07-25 14:50:00,77.5,77.61,77.44,77.61,21553.0,77.5,77.61,77.44,77.61,21553.0
2016-07-25 15:00:00,77.61,77.61,77.51,77.53,20498.0,77.61,77.61,77.51,77.53,20498.0
2016-07-25 15:10:00,77.53,77.56,77.5,77.55,37577.0,77.53,77.56,77.5,77.55,37577.0
2016-07-25 15:20:00,77.55,77.67,77.52,77.57,49317.0,77.55,77.67,77.52,77.57,49317.0
2016-07-25 15:30:00,77.58,77.58,77.49,77.5,35554.0,77.58,77.58,77.49,77.5,35554.0
2016-07-25 15:40:00,77.5,77.55,77.48,77.55,39216.0,77.5,77.55,77.48,77.55,39216.0
2016-07-25 15:50:00,77.54,77.6,77.51,77.58,89167.0,77.54,77.6,77.51,77.58,89167.0
2016-07-26 09:30:00,77.51,77.51,76.76,77.16,56625.0,77.51,77.51,76.76,77.16,56625.0
2016-07-26 09:40:00,77.17,77.73,77.17,77.67,42495.0,77.17,77.73,77.17,77.67,42495.0
2016-07-26 09:50:00,77.72,77.94,77.42,77.8,29374.0,77.72,77.94,77.42,77.8,29374.0
2016-07-26 10:00:00,77.82,78.27,77.82,78.03,45356.0,77.82,78.27,77.82,78.03,45356.0
2016-07-26 10:10:00,78.0,78.24,77.94,78.24,23342.0,78.0,78.24,77.94,78.24,23342.0
2016-07-26 10:20:00,78.26,78.38,78.23,78.31,29183.0,78.26,78.38,78.23,78.31,29183.0
2016-07-26 10:30:00,78.3,78.5,78.3,78.46,40939.0,78.3,78.5,78.3,78.46,40939.0
2016-07-26 10:40:00,78.49,78.49,78.18,78.22,22761.0,78.49,78.49,78.18,78.22,22761.0
2016-07-26 10:50:00,78.23,78.23,77.55,77.55,49755.0,78.23,78.23,77.55,77.55,49755.0
2016-07-26 11:00:00,77.55,77.6,77.39,77.51,17987.0,77.55,77.6,77.39,77.51,17987.0
2016-07-26 11:10:00,77.55,77.63,77.46,77.5,14324.0,77.55,77.63,77.46,77.5,14324.0
2016-07-26 11:20:00,77.49,77.56,77.43,77.51,8715.0,77.49,77.56,77.43,77.51,8715.0
2016-07-26 11:30:00,77.53,77.54,77.37,77.46,14950.0,77.53,77.54,77.37,77.46,14950.0
2016-07-26 11:40:00,77.5,77.56,77.38,77.39,10065.0,77.5,77.56,77.38,77.39,10065.0
2016-07-26 11:50:00,77.41,77.51,77.36,77.5,13260.0,77.41,77.51,77.36,77.5,13260.0
2016-07-26 12:00:00,77.52,77.57,77.37,77.43,15548.0,77.52,77.57,77.37,77.43,15548.0
2016-07-26 12:10:00,77.41,77.41,77.32,77.33,8100.0,77.41,77.41,77.32,77.33,8100.0
2016-07-26 12:20:00,77.34,77.45,77.31,77.34,7100.0,77.34,77.45,77.31,77.34,7100.0
2016-07-26 12:30:00,77.31,77.4,77.31,77.39,7925.0,77.31,77.4,77.31,77.39,7925.0
2016-07-26 12:40:00,77.38,77.45,77.36,77.41,11510.0,77.38,77.45,77.36,77.41,11510.0
2016-07-26 12:50:00,77.4,77.41,77.32,77.35,11623.0,77.4,77.41,77.32,77.35,11623.0
2016-07-26 13:00:00,77.34,77.42,77.23,77.24,41302.0,77.34,77.42,77.23,77.24,41302.0
2016-07-26 13:10:00,77.27,77.29,77.24,77.24,7451.0,77.27,77.29,77.24,77.24,7451.0
2016-07-26 13:20:00,77.22,77.22,76.9,76.94,26593.0,77.22,77.22,76.9,76.94,26593.0
2016-07-26 13:30:00,76.91,77.19,76.89,77.19,19929.0,76.91,77.19,76.89,77.19,19929.0
2016-07-26 13:40:00,77.23,77.31,77.17,77.24,18987.0,77.23,77.31,77.17,77.24,18987.0
2016-07-26 13:50:00,77.26,77.29,77.17,77.26,18055.0,77.26,77.29,77.17,77.26,18055.0
2016-07-26 14:00:00,77.27,77.3,77.13,77.15,12407.0,77.27,77.3,77.13,77.15,12407.0
2016-07-26 14:10:00,77.18,77.24,77.09,77.19,21593.0,77.18,77.24,77.09,77.19,21593.0
2016-07-26 14:20:00,77.2,77.25,77.18,77.23,18388.0,77.2,77.25,77.18,77.23,18388.0
2016-07-26 14:30:00,77.23,77.32,77.16,77.21,20232.0,77.23,77.32,77.16,77.21,20232.0
2016-07-26 14:40:00,77.21,77.24,77.18,77.19,8500.0,77.21,77.24,77.18,77.19,8500.0
2016-07-26 14:50:00,77.2,77.28,77.19,77.2,9702.0,77.2,77.28,77.19,77.2,9702.0
2016-07-26 15:00:00,77.2,77.26,77.12,77.13,26300.0,77.2,77.26,77.12,77.13,26300.0
2016-07-26 15:10:00,77.13,77.14,76.99,77.05,27767.0,77.13,77.14,76.99,77.05,27767.0
2016-07-26 15:20:00,77.05,77.17,77.05,77.16,17742.0,77.05,77.17,77.05,77.16,17742.0
2016-07-26 15:30:00,77.17,77.24,77.16,77.2,21878.0,77.17,77.24,77.16,77.2,21878.0
2016-07-26 15:40:00,77.2,77.21,77.15,77.2,21888.0,77.2,77.21,77.15,77.2,21888.0
2016-07-26 15:50:00,77.19,77.2,77.1,77.19,58265.0,77.19,77.2,77.1,77.19,58265.0
2016-07-27 09:30:00,77.26,77.5,76.68,77.06,31330.0,77.26,77.5,76.68,77.06,31330.0
2016-07-27 09:40:00,77.05,77.12,76.73,76.85,10668.0,77.05,77.12,76.73,76.85,10668.0
2016-07-27 09:50:00,76.86,76.92,76.66,76.79,11000.0,76.86,76.92,76.66,76.79,11000.0
2016-07-27 10:00:00,76.84,76.89,76.62,76.89,18471.0,76.84,76.89,76.62,76.89,18471.0
2016-07-27 10:10:00,76.88,76.88,76.63,76.63,14173.0,76.88,76.88,76.63,76.63,14173.0
2016-07-27 10:20:00,76.62,76.63,76.26,76.37,24913.0,76.62,76.63,76.26,76.37,24913.0
2016-07-27 10:30:00,76.33,76.5,76.28,76.48,20103.0,76.33,76.5,76.28,76.48,20103.0
2016-07-27 10:40:00,76.47,76.6,76.42,76.46,26220.0,76.47,76.6,76.42,76.46,26220.0
2016-07-27 10:50:00,76.46,76.64,76.41,76.64,11651.0,76.46,76.64,76.41,76.64,11651.0
2016-07-27 11:00:00,76.64,76.69,76.59,76.63,24424.0,76.64,76.69,76.59,76.63,24424.0
2016-07-27 11:10:00,76.61,76.63,76.42,76.56,17555.0,76.61,76.63,76.42,76.56,17555.0
2016-07-27 11:20:00,76.54,76.82,76.54,76.78,17056.0,76.54,76.82,76.54,76.78,17056.0
2016-07-27 11:30:00,76.76,76.79,76.68,76.74,16717.0,76.76,76.79,76.68,76.74,16717.0
2016-07-27 11:40:00,76.73,76.75,76.58,76.59,11625.0,76.73,76.75,76.58,76.59,11625.0
2016-07-27 11:50:00,76.61,76.64,76.53,76.54,9850.0,76.61,76.64,76.53,76.54,9850.0
2016-07-27 12:00:00,76.54,76.61,76.41,76.61,23607.0,76.54,76.61,76.41,76.61,23607.0
2016-07-27 12:10:00,76.58,76.58,76.31,76.31,15500.0,76.58,76.58,76.31,76.31,15500.0
2016-07-27 12:20:00,76.31,76.34,76.18,76.25,57598.0,76.31,76.34,76.18,76.25,57598.0
2016-07-27 12:30:00,76.24,76.35,76.18,76.31,13553.0,76.24,76.35,76.18,76.31,13553.0
2016-07-27 12:40:00,76.34,76.34,76.19,76.23,8283.0,76.34,76.34,76.19,76.23,8283.0
2016-07-27 12:50:00,76.23,76.28,76.17,76.23,9500.0,76.23,76.28,76.17,76.23,9500.0
2016-07-27 13:00:00,76.25,76.25,76.12,76.12,12238.0,76.25,76.25,76.12,76.12,12238.0
2016-07-27 13:10:00,76.11,76.18,76.08,76.15,10800.0,76.11,76.18,76.08,76.15,10800.0
2016-07-27 13:20:00,76.17,76.26,76.13,76.17,9999.0,76.17,76.26,76.13,76.17,9999.0
2016-07-27 13:30:00,76.15,76.18,76.06,76.08,18798.0,76.15,76.18,76.06,76.08,18798.0
2016-07-27 13:40:00,76.08,76.18,76.02,76.18,14191.0,76.08,76.18,76.02,76.18,14191.0
2016-07-27 13:50:00,76.18,76.18,76.02,76.09,15910.0,76.18,76.18,76.02,76.09,15910.0
2016-07-27 14:00:00,76.05,76.13,75.75,76.07,34895.0,76.05,76.13,75.75,76.07,34895.0
2016-07-27 14:10:00,76.07,76.43,76.01,76.39,26285.0,76.07,76.43,76.01,76.39,26285.0
2016-07-27 14:20:00,76.4,76.55,76.36,76.52,32562.0,76.4,76.55,76.36,76.52,32562.0
2016-07-27 14:30:00,76.53,76.64,76.47,76.5,29778.0,76.53,76.64,76.47,76.5,29778.0
2016-07-27 14:40:00,76.51,76.62,76.48,76.59,15634.0,76.51,76.62,76.48,76.59,15634.0
2016-07-27 14:50:00,76.57,76.71,76.57,76.7,10814.0,76.57,76.71,76.57,76.7,10814.0
2016-07-27 15:00:00,76.68,76.78,76.68,76.76,21068.0,76.68,76.78,76.68,76.76,21068.0
2016-07-27 15:10:00,76.76,76.98,76.75,76.9,35904.0,76.76,76.98,76.75,76.9,35904.0
2016-07-27 15:20:00,76.9,77.02,76.9,76.9,19881.0,76.9,77.02,76.9,76.9,19881.0
2016-07-27 15:30:00,76.88,76.99,76.81,76.99,19662.0,76.88,76.99,76.81,76.99,19662.0
2016-07-27 15:40:00,76.99,77.02,76.7,76.76,37939.0,76.99,77.02,76.7,76.76,37939.0
2016-07-27 15:50:00,76.76,76.87,76.71,76.84,89349.0,76.76,76.87,76.71,76.84,89349.0
2016-07-28 09:30:00,76.97,76.97,76.32,76.68,13368.0,76.97,76.97,76.32,76.68,13368.0
2016-07-28 09:40:00,76.65,77.17,76.65,77.13,37600.0,76.65,77.17,76.65,77.13,37600.0
2016-07-28 09:50:00,77.1,77.4,77.1,77.33,32450.0,77.1,77.4,77.1,77.33,32450.0
2016-07-28 10:00:00,77.34,77.44,77.23,77.36,29210.0,77.34,77.44,77.23,77.36,29210.0
2016-07-28 10:10:00,77.36,77.4,77.16,77.16,20536.0,77.36,77.4,77.16,77.16,20536.0
2016-07-28 10:20:00,77.18,77.26,77.18,77.23,10930.0,77.18,77.26,77.18,77.23,10930.0
2016-07-28 10:30:00,77.26,77.38,77.17,77.27,18958.0,77.26,77.38,77.17,77.27,18958.0
2016-07-28 10:40:00,77.26,77.29,77.1,77.1,10799.0,77.26,77.29,77.1,77.1,10799.0
2016-07-28 10:50:00,77.06,77.06,76.98,76.99,6593.0,77.06,77.06,76.98,76.99,6593.0
2016-07-28 11:00:00,77.0,77.01,76.9,77.01,11589.0,77.0,77.01,76.9,77.01,11589.0
2016-07-28 11:10:00,76.98,77.16,76.98,77.15,12729.0,76.98,77.16,76.98,77.15,12729.0
2016-07-28 11:20:00,77.14,77.38,77.13,77.21,17193.0,77.14,77.38,77.13,77.21,17193.0
2016-07-28 11:30:00,77.25,77.28,77.07,77.15,6200.0,77.25,77.28,77.07,77.15,6200.0
2016-07-28 11:40:00,77.16,77.24,77.11,77.21,4110.0,77.16,77.24,77.11,77.21,4110.0
2016-07-28 11:50:00,77.23,77.35,77.21,77.33,6275.0,77.23,77.35,77.21,77.33,6275.0
2016-07-28 12:00:00,77.32,77.39,77.24,77.24,8800.0,77.32,77.39,77.24,77.24,8800.0
2016-07-28 12:10:00,77.28,77.28,77.18,77.23,6915.0,77.28,77.28,77.18,77.23,6915.0
2016-07-28 12:20:00,77.24,77.28,77.19,77.26,7100.0,77.24,77.28,77.19,77.26,7100.0
2016-07-28 12:30:00,77.25,77.31,77.24,77.28,5700.0,77.25,77.31,77.24,77.28,5700.0
2016-07-28 12:40:00,77.28,77.35,77.24,77.35,5300.0,77.28,77.35,77.24,77.35,5300.0
2016-07-28 12:50:00,77.32,77.37,77.29,77.37,3700.0,77.32,77.37,77.29,77.37,3700.0
2016-07-28 13:00:00,77.35,77.45,77.26,77.42,62189.0,77.35,77.45,77.26,77.42,62189.0
2016-07-28 13:10:00,77.44,77.54,77.43,77.54,10109.0,77.44,77.54,77.43,77.54,10109.0
2016-07-28 13:20:00,77.53,77.62,77.43,77.53,11830.0,77.53,77.62,77.43,77.53,11830.0
2016-07-28 13:30:00,77.55,77.59,77.4,77.54,9048.0,77.55,77.59,77.4,77.54,9048.0
2016-07-28 13:40:00,77.52,77.55,77.41,77.46,12903.0,77.52,77.55,77.41,77.46,12903.0
2016-07-28 13:50:00,77.5,77.55,77.43,77.5,17731.0,77.5,77.55,77.43,77.5,17731.0
2016-07-28 14:00:00,77.5,77.61,77.5,77.55,16057.0,77.5,77.61,77.5,77.55,16057.0
2016-07-28 14:10:00,77.56,77.65,77.55,77.57,11295.0,77.56,77.65,77.55,77.57,11295.0
2016-07-28 14:20:00,77.57,77.65,77.52,77.65,11454.0,77.57,77.65,77.52,77.65,11454.0
2016-07-28 14:30:00,77.64,77.66,77.57,77.63,4900.0,77.64,77.66,77.57,77.63,4900.0
2016-07-28 14:40:00,77.62,77.65,77.57,77.57,5420.0,77.62,77.65,77.57,77.57,5420.0
2016-07-28 14:50:00,77.57,77.62,77.56,77.61,7200.0,77.57,77.62,77.56,77.61,7200.0
2016-07-28 15:00:00,77.6,77.68,77.55,77.56,9986.0,77.6,77.68,77.55,77.56,9986.0
2016-07-28 15:10:00,77.55,77.63,77.52,77.54,12129.0,77.55,77.63,77.52,77.54,12129.0
2016-07-28 15:20:00,77.54,77.58,77.38,77.39,23250.0,77.54,77.58,77.38,77.39,23250.0
2016-07-28 15:30:00,77.42,77.53,77.4,77.45,25144.0,77.42,77.53,77.4,77.45,25144.0
2016-07-28 15:40:00,77.47,77.47,77.36,77.41,19817.0,77.47,77.47,77.36,77.41,19817.0
2016-07-28 15:50:00,77.41,77.5,77.37,77.38,70132.0,77.41,77.5,77.37,77.38,70132.0
2016-07-29 09:30:00,77.5,77.82,77.1,77.77,18464.0,77.5,77.82,77.1,77.77,18464.0
2016-07-29 09:40:00,77.69,77.75,77.25,77.26,11054.0,77.69,77.75,77.25,77.26,11054.0
2016-07-29 09:50:00,77.14,77.35,77.12,77.3,31393.0,77.14,77.35,77.12,77.3,31393.0
2016-07-29 10:00:00,77.21,77.21,76.69,76.9,26423.0,77.21,77.21,76.69,76.9,26423.0
2016-07-29 10:10:00,76.92,77.24,76.84,77.24,14678.0,76.92,77.24,76.84,77.24,14678.0
2016-07-29 10:20:00,77.27,77.29,77.07,77.09,13232.0,77.27,77.29,77.07,77.09,13232.0
2016-07-29 10:30:00,77.07,77.29,77.03,77.28,12609.0,77.07,77.29,77.03,77.28,12609.0
2016-07-29 10:40:00,77.28,77.41,77.15,77.15,10610.0,77.28,77.41,77.15,77.15,10610.0
2016-07-29 10:50:00,77.16,77.47,77.16,77.34,7309.0,77.16,77.47,77.16,77.34,7309.0
2016-07-29 11:00:00,77.37,77.42,77.27,77.36,13806.0,77.37,77.42,77.27,77.36,13806.0
2016-07-29 11:10:00,77.37,77.45,77.27,77.27,6167.0,77.37,77.45,77.27,77.27,6167.0
2016-07-29 11:20:00,77.29,77.29,77.2,77.24,4400.0,77.29,77.29,77.2,77.24,4400.0
2016-07-29 11:30:00,77.23,77.5,77.22,77.5,13458.0,77.23,77.5,77.22,77.5,13458.0
2016-07-29 11:40:00,77.5,77.5,77.33,77.34,9726.0,77.5,77.5,77.33,77.34,9726.0
2016-07-29 11:50:00,77.34,77.39,77.31,77.34,9666.0,77.34,77.39,77.31,77.34,9666.0
2016-07-29 12:00:00,77.33,77.5,77.31,77.5,11536.0,77.33,77.5,77.31,77.5,11536.0
2016-07-29 12:10:00,77.53,77.6,77.44,77.49,23994.0,77.53,77.6,77.44,77.49,23994.0
2016-07-29 12:20:00,77.48,77.7,77.46,77.64,20141.0,77.48,77.7,77.46,77.64,20141.0
2016-07-29 12:30:00,77.63,77.72,77.63,77.66,13690.0,77.63,77.72,77.63,77.66,13690.0
2016-07-29 12:40:00,77.64,77.64,77.4,77.4,8141.0,77.64,77.64,77.4,77.4,8141.0
2016-07-29 12:50:00,77.38,77.45,77.31,77.35,9005.0,77.38,77.45,77.31,77.35,9005.0
2016-07-29 13:00:00,77.36,77.46,77.35,77.45,4420.0,77.36,77.46,77.35,77.45,4420.0
2016-07-29 13:10:00,77.47,77.51,77.44,77.44,4519.0,77.47,77.51,77.44,77.44,4519.0
2016-07-29 13:20:00,77.48,77.53,77.44,77.52,4310.0,77.48,77.53,77.44,77.52,4310.0
2016-07-29 13:30:00,77.51,77.61,77.5,77.61,7652.0,77.51,77.61,77.5,77.61,7652.0
2016-07-29 13:40:00,77.63,77.65,77.52,77.56,5070.0,77.63,77.65,77.52,77.56,5070.0
2016-07-29 13:50:00,77.57,77.67,77.56,77.58,6517.0,77.57,77.67,77.56,77.58,6517.0
2016-07-29 14:00:00,77.55,77.64,77.54,77.63,5961.0,77.55,77.64,77.54,77.63,5961.0
2016-07-29 14:10:00,77.63,77.66,77.59,77.6,6508.0,77.63,77.66,77.59,77.6,6508.0
2016-07-29 14:20:00,77.61,77.63,77.57,77.59,7407.0,77.61,77.63,77.57,77.59,7407.0
2016-07-29 14:30:00,77.62,77.63,77.5,77.5,5010.0,77.62,77.63,77.5,77.5,5010.0
2016-07-29 14:40:00,77.53,77.58,77.48,77.58,6906.0,77.53,77.58,77.48,77.58,6906.0
2016-07-29 14:50:00,77.59,77.74,77.57,77.72,12670.0,77.59,77.74,77.57,77.72,12670.0
2016-07-29 15:00:00,77.71,77.73,77.61,77.69,7925.0,77.71,77.73,77.61,77.69,7925.0
2016-07-29 15:10:00,77.68,77.69,77.62,77.65,12885.0,77.68,77.69,77.62,77.65,12885.0
2016-07-29 15:20:00,77.65,77.66,77.56,77.57,16781.0,77.65,77.66,77.56,77.57,16781.0
2016-07-29 15:30:00,77.56,77.63,77.52,77.61,17964.0,77.56,77.63,77.52,77.61,17964.0
2016-07-29 15:40:00,77.61,77.72,77.61,77.7,46382.0,77.61,77.72,77.61,77.7,46382.0
2016-07-29 15:50:00,77.69,77.73,77.64,77.64,67936.0,77.69,77.73,77.64,77.64,67936.0
2016-08-01 09:30:00,77.6,77.86,77.54,77.83,22424.0,77.6,77.86,77.54,77.83,22424.0
2016-08-01 09:40:00,77.84,78.13,77.8,77.93,33800.0,77.84,78.13,77.8,77.93,33800.0
2016-08-01 09:50:00,77.95,78.2,77.9,78.19,25656.0,77.95,78.2,77.9,78.19,25656.0
2016-08-01 10:00:00,78.17,78.35,78.07,78.23,35793.0,78.17,78.35,78.07,78.23,35793.0
2016-08-01 10:10:00,78.26,78.45,78.22,78.4,30760.0,78.26,78.45,78.22,78.4,30760.0
2016-08-01 10:20:00,78.35,78.55,78.35,78.52,25953.0,78.35,78.55,78.35,78.52,25953.0
2016-08-01 10:30:00,78.52,78.55,78.27,78.29,31011.0,78.52,78.55,78.27,78.29,31011.0
2016-08-01 10:40:00,78.32,78.49,78.31,78.47,16202.0,78.32,78.49,78.31,78.47,16202.0
2016-08-01 10:50:00,78.46,78.49,78.31,78.49,26829.0,78.46,78.49,78.31,78.49,26829.0
2016-08-01 11:00:00,78.47,78.75,78.47,78.75,35062.0,78.47,78.75,78.47,78.75,35062.0
2016-08-01 11:10:00,78.75,78.75,78.64,78.74,18517.0,78.75,78.75,78.64,78.74,18517.0
2016-08-01 11:20:00,78.74,78.75,78.68,78.75,18805.0,78.74,78.75,78.68,78.75,18805.0
2016-08-01 11:30:00,78.75,78.79,78.72,78.74,17866.0,78.75,78.79,78.72,78.74,17866.0
2016-08-01 11:40:00,78.74,78.77,78.7,78.74,12966.0,78.74,78.77,78.7,78.74,12966.0
2016-08-01 11:50:00,78.74,78.77,78.67,78.73,16840.0,78.74,78.77,78.67,78.73,16840.0
2016-08-01 12:00:00,78.72,78.72,78.64,78.67,35162.0,78.72,78.72,78.64,78.67,35162.0
2016-08-01 12:10:00,78.66,78.66,78.56,78.6,23483.0,78.66,78.66,78.56,78.6,23483.0
2016-08-01 12:20:00,78.58,78.59,78.35,78.42,18424.0,78.58,78.59,78.35,78.42,18424.0
2016-08-01 12:30:00,78.44,78.54,78.32,78.51,14347.0,78.44,78.54,78.32,78.51,14347.0
2016-08-01 12:40:00,78.49,78.5,78.32,78.37,7100.0,78.49,78.5,78.32,78.37,7100.0
2016-08-01 12:50:00,78.38,78.39,78.31,78.34,6000.0,78.38,78.39,78.31,78.34,6000.0
2016-08-01 13:00:00,78.39,78.4,78.15,78.16,18009.0,78.39,78.4,78.15,78.16,18009.0
2016-08-01 13:10:00,78.15,78.24,78.15,78.23,5913.0,78.15,78.24,78.15,78.23,5913.0
2016-08-01 13:20:00,78.19,78.32,78.17,78.2,7420.0,78.19,78.32,78.17,78.2,7420.0
2016-08-01 13:30:00,78.2,78.34,78.15,78.3,8008.0,78.2,78.34,78.15,78.3,8008.0
2016-08-01 13:40:00,78.25,78.25,78.2,78.2,7732.0,78.25,78.25,78.2,78.2,7732.0
2016-08-01 13:50:00,78.2,78.36,78.18,78.36,16415.0,78.2,78.36,78.18,78.36,16415.0
2016-08-01 14:00:00,78.39,78.42,78.31,78.36,14140.0,78.39,78.42,78.31,78.36,14140.0
2016-08-01 14:10:00,78.36,78.37,78.23,78.28,22155.0,78.36,78.37,78.23,78.28,22155.0
2016-08-01 14:20:00,78.3,78.41,78.28,78.3,22326.0,78.3,78.41,78.28,78.3,22326.0
2016-08-01 14:30:00,78.29,78.36,78.23,78.35,20944.0,78.29,78.36,78.23,78.35,20944.0
2016-08-01 14:40:00,78.36,78.41,78.31,78.34,19471.0,78.36,78.41,78.31,78.34,19471.0
2016-08-01 14:50:00,78.35,78.36,78.24,78.25,19627.0,78.35,78.36,78.24,78.25,19627.0
2016-08-01 15:00:00,78.25,78.29,78.18,78.28,25705.0,78.25,78.29,78.18,78.28,25705.0
2016-08-01 15:10:00,78.29,78.36,78.13,78.2,41726.0,78.29,78.36,78.13,78.2,41726.0
2016-08-01 15:20:00,78.21,78.28,78.13,78.13,38928.0,78.21,78.28,78.13,78.13,38928.0
2016-08-01 15:30:00,78.12,78.37,78.11,78.36,26595.0,78.12,78.37,78.11,78.36,26595.0
2016-08-01 15:40:00,78.36,78.37,78.15,78.15,39742.0,78.36,78.37,78.15,78.15,39742.0
2016-08-01 15:50:00,78.14,78.34,78.13,78.33,101052.0,78.14,78.34,78.13,78.33,101052.0
2016-08-02 09:30:00,78.33,78.59,78.05,78.05,30862.0,78.33,78.59,78.05,78.05,30862.0
2016-08-02 09:40:00,78.03,78.11,77.75,77.75,24590.0,78.03,78.11,77.75,77.75,24590.0
2016-08-02 09:50:00,77.81,77.88,77.69,77.7,18927.0,77.81,77.88,77.69,77.7,18927.0
2016-08-02 10:00:00,77.73,77.88,77.63,77.83,45586.0,77.73,77.88,77.63,77.83,45586.0
2016-08-02 10:10:00,77.82,77.92,77.71,77.73,54215.0,77.82,77.92,77.71,77.73,54215.0
2016-08-02 10:20:00,77.75,77.85,77.67,77.74,23524.0,77.75,77.85,77.67,77.74,23524.0
2016-08-02 10:30:00,77.73,77.85,77.26,77.28,31923.0,77.73,77.85,77.26,77.28,31923.0
2016-08-02 10:40:00,77.26,77.49,77.19,77.36,31614.0,77.26,77.49,77.19,77.36,31614.0
2016-08-02 10:50:00,77.34,77.57,77.19,77.53,41050.0,77.34,77.57,77.19,77.53,41050.0
2016-08-02 11:00:00,77.56,77.85,77.55,77.75,27671.0,77.56,77.85,77.55,77.75,27671.0
2016-08-02 11:10:00,77.75,77.89,77.68,77.76,34869.0,77.75,77.89,77.68,77.76,34869.0
2016-08-02 11:20:00,77.76,78.08,77.75,77.97,81671.0,77.76,78.08,77.75,77.97,81671.0
2016-08-02 11:30:00,77.95,77.97,77.74,77.8,16582.0,77.95,77.97,77.74,77.8,16582.0
2016-08-02 11:40:00,77.79,77.87,77.72,77.76,34353.0,77.79,77.87,77.72,77.76,34353.0
2016-08-02 11:50:00,77.74,77.87,77.71,77.75,21052.0,77.74,77.87,77.71,77.75,21052.0
2016-08-02 12:00:00,77.8,77.85,77.69,77.74,23324.0,77.8,77.85,77.69,77.74,23324.0
2016-08-02 12:10:00,77.74,77.76,77.51,77.59,12920.0,77.74,77.76,77.51,77.59,12920.0
2016-08-02 12:20:00,77.57,77.57,77.38,77.43,14234.0,77.57,77.57,77.38,77.43,14234.0
2016-08-02 12:30:00,77.43,77.44,77.29,77.36,11039.0,77.43,77.44,77.29,77.36,11039.0
2016-08-02 12:40:00,77.36,77.45,77.34,77.4,8731.0,77.36,77.45,77.34,77.4,8731.0
2016-08-02 12:50:00,77.37,77.51,77.34,77.36,15875.0,77.37,77.51,77.34,77.36,15875.0
2016-08-02 13:00:00,77.37,77.43,77.22,77.24,15457.0,77.37,77.43,77.22,77.24,15457.0
2016-08-02 13:10:00,77.22,77.26,77.17,77.2,38916.0,77.22,77.26,77.17,77.2,38916.0
2016-08-02 13:20:00,77.22,77.33,77.15,77.33,24964.0,77.22,77.33,77.15,77.33,24964.0
2016-08-02 13:30:00,77.32,77.36,77.23,77.25,17403.0,77.32,77.36,77.23,77.25,17403.0
2016-08-02 13:40:00,77.24,77.28,77.2,77.22,9465.0,77.24,77.28,77.2,77.22,9465.0
2016-08-02 13:50:00,77.25,77.29,77.14,77.15,16983.0,77.25,77.29,77.14,77.15,16983.0
2016-08-02 14:00:00,77.16,77.21,77.07,77.19,17441.0,77.16,77.21,77.07,77.19,17441.0
2016-08-02 14:10:00,77.19,77.34,77.15,77.3,34290.0,77.19,77.34,77.15,77.3,34290.0
2016-08-02 14:20:00,77.32,77.45,77.26,77.37,17620.0,77.32,77.45,77.26,77.37,17620.0
2016-08-02 14:30:00,77.35,77.39,77.29,77.31,24166.0,77.35,77.39,77.29,77.31,24166.0
2016-08-02 14:40:00,77.32,77.41,77.28,77.32,15475.0,77.32,77.41,77.28,77.32,15475.0
2016-08-02 14:50:00,77.33,77.39,77.3,77.3,15413.0,77.33,77.39,77.3,77.3,15413.0
2016-08-02 15:00:00,77.3,77.39,77.2,77.22,19070.0,77.3,77.39,77.2,77.22,19070.0
2016-08-02 15:10:00,77.22,77.22,77.04,77.09,17000.0,77.22,77.22,77.04,77.09,17000.0
2016-08-02 15:20:00,77.07,77.12,77.03,77.08,19837.0,77.07,77.12,77.03,77.08,19837.0
2016-08-02 15:30:00,77.07,77.11,77.0,77.03,32013.0,77.07,77.11,77.0,77.03,32013.0
2016-08-02 15:40:00,77.03,77.04,76.88,76.88,56304.0,77.03,77.04,76.88,76.88,56304.0
2016-08-02 15:50:00,76.88,76.98,76.79,76.95,90535.0,76.88,76.98,76.79,76.95,90535.0
2016-08-03 09:30:00,75.6,75.74,72.86,74.25,537440.0,75.6,75.74,72.86,74.25,537440.0
2016-08-03 09:40:00,74.26,74.9,73.75,74.9,271150.0,74.26,74.9,73.75,74.9,271150.0
2016-08-03 09:50:00,74.9,75.79,74.89,75.78,185748.0,74.9,75.79,74.89,75.78,185748.0
2016-08-03 10:00:00,75.76,75.9,75.47,75.59,97879.0,75.76,75.9,75.47,75.59,97879.0
2016-08-03 10:10:00,75.58,75.8,75.19,75.3,63089.0,75.58,75.8,75.19,75.3,63089.0
2016-08-03 10:20:00,75.3,75.54,75.3,75.5,24304.0,75.3,75.54,75.3,75.5,24304.0
2016-08-03 10:30:00,75.49,75.55,75.38,75.52,81543.0,75.49,75.55,75.38,75.52,81543.0
2016-08-03 10:40:00,75.5,75.9,75.45,75.74,70451.0,75.5,75.9,75.45,75.74,70451.0
2016-08-03 10:50:00,75.74,76.17,75.74,76.15,52657.0,75.74,76.17,75.74,76.15,52657.0
2016-08-03 11:00:00,76.14,76.14,75.95,76.13,44464.0,76.14,76.14,75.95,76.13,44464.0
2016-08-03 11:10:00,76.14,76.33,76.11,76.17,30913.0,76.14,76.33,76.11,76.17,30913.0
2016-08-03 11:20:00,76.16,76.52,76.16,76.45,53902.0,76.16,76.52,76.16,76.45,53902.0
2016-08-03 11:30:00,76.43,76.48,76.36,76.43,29684.0,76.43,76.48,76.36,76.43,29684.0
2016-08-03 11:40:00,76.41,76.52,76.35,76.52,25174.0,76.41,76.52,76.35,76.52,25174.0
2016-08-03 11:50:00,76.53,76.75,76.5,76.7,20801.0,76.53,76.75,76.5,76.7,20801.0
2016-08-03 12:00:00,76.7,76.73,76.57,76.59,34172.0,76.7,76.73,76.57,76.59,34172.0
2016-08-03 12:10:00,76.58,77.01,76.58,76.95,37900.0,76.58,77.01,76.58,76.95,37900.0
2016-08-03 12:20:00,76.95,77.03,76.86,76.99,27820.0,76.95,77.03,76.86,76.99,27820.0
2016-08-03 12:30:00,76.99,76.99,76.83,76.91,24727.0,76.99,76.99,76.83,76.91,24727.0
2016-08-03 12:40:00,76.92,77.07,76.89,76.96,19643.0,76.92,77.07,76.89,76.96,19643.0
2016-08-03 12:50:00,76.95,77.05,76.94,77.05,21181.0,76.95,77.05,76.94,77.05,21181.0
2016-08-03 13:00:00,77.04,77.46,76.99,77.39,56798.0,77.04,77.46,76.99,77.39,56798.0
2016-08-03 13:10:00,77.38,77.79,77.34,77.74,95267.0,77.38,77.79,77.34,77.74,95267.0
2016-08-03 13:20:00,77.73,77.74,77.13,77.19,81842.0,77.73,77.74,77.13,77.19,81842.0
2016-08-03 13:30:00,77.18,77.31,77.14,77.14,22068.0,77.18,77.31,77.14,77.14,22068.0
2016-08-03 13:40:00,77.15,77.15,77.0,77.12,23194.0,77.15,77.15,77.0,77.12,23194.0
2016-08-03 13:50:00,77.12,77.12,77.01,77.06,26567.0,77.12,77.12,77.01,77.06,26567.0
2016-08-03 14:00:00,77.06,77.12,77.01,77.08,30801.0,77.06,77.12,77.01,77.08,30801.0
2016-08-03 14:10:00,77.08,77.09,76.96,77.0,28736.0,77.08,77.09,76.96,77.0,28736.0
2016-08-03 14:20:00,77.04,77.04,76.91,76.92,12703.0,77.04,77.04,76.91,76.92,12703.0
2016-08-03 14:30:00,76.91,77.08,76.87,76.9,21681.0,76.91,77.08,76.87,76.9,21681.0
2016-08-03 14:40:00,76.92,76.93,76.83,76.88,18521.0,76.92,76.93,76.83,76.88,18521.0
2016-08-03 14:50:00,76.9,76.97,76.83,76.97,24118.0,76.9,76.97,76.83,76.97,24118.0
2016-08-03 15:00:00,76.92,77.1,76.9,77.06,35767.0,76.92,77.1,76.9,77.06,35767.0
2016-08-03 15:10:00,77.05,77.16,77.03,77.11,31242.0,77.05,77.16,77.03,77.11,31242.0
2016-08-03 15:20:00,77.1,77.17,77.09,77.15,22894.0,77.1,77.17,77.09,77.15,22894.0
2016-08-03 15:30:00,77.15,77.22,77.12,77.18,34954.0,77.15,77.22,77.12,77.18,34954.0
2016-08-03 15:40:00,77.17,77.31,77.13,77.3,49855.0,77.17,77.31,77.13,77.3,49855.0
2016-08-03 15:50:00,77.3,77.45,77.28,77.39,145282.0,77.3,77.45,77.28,77.39,145282.0
2016-08-04 09:30:00,77.58,78.24,77.4,78.16,27790.0,77.58,78.24,77.4,78.16,27790.0
2016-08-04 09:40:00,78.24,78.42,77.77,77.99,49719.0,78.24,78.42,77.77,77.99,49719.0
2016-08-04 09:50:00,78.05,78.23,78.0,78.01,10813.0,78.05,78.23,78.0,78.01,10813.0
2016-08-04 10:00:00,77.96,78.01,77.66,77.66,9323.0,77.96,78.01,77.66,77.66,9323.0
2016-08-04 10:10:00,77.7,77.74,77.51,77.64,32715.0,77.7,77.74,77.51,77.64,32715.0
2016-08-04 10:20:00,77.67,77.7,77.54,77.63,28012.0,77.67,77.7,77.54,77.63,28012.0
2016-08-04 10:30:00,77.65,77.73,77.57,77.73,15338.0,77.65,77.73,77.57,77.73,15338.0
2016-08-04 10:40:00,77.73,77.73,77.55,77.56,6570.0,77.73,77.73,77.55,77.56,6570.0
2016-08-04 10:50:00,77.59,77.92,77.59,77.91,31293.0,77.59,77.92,77.59,77.91,31293.0
2016-08-04 11:00:00,77.89,77.94,77.82,77.92,12829.0,77.89,77.94,77.82,77.92,12829.0
2016-08-04 11:10:00,77.91,77.91,77.68,77.78,6328.0,77.91,77.91,77.68,77.78,6328.0
2016-08-04 11:20:00,77.81,77.93,77.81,77.88,5750.0,77.81,77.93,77.81,77.88,5750.0
2016-08-04 11:30:00,77.88,78.02,77.88,77.96,14594.0,77.88,78.02,77.88,77.96,14594.0
2016-08-04 11:40:00,77.92,77.95,77.8,77.87,5919.0,77.92,77.95,77.8,77.87,5919.0
2016-08-04 11:50:00,77.86,77.88,77.75,77.81,5202.0,77.86,77.88,77.75,77.81,5202.0
2016-08-04 12:00:00,77.81,77.84,77.74,77.74,7250.0,77.81,77.84,77.74,77.74,7250.0
2016-08-04 12:10:00,77.74,77.84,77.73,77.78,4007.0,77.74,77.84,77.73,77.78,4007.0
2016-08-04 12:20:00,77.78,77.83,77.75,77.79,8749.0,77.78,77.83,77.75,77.79,8749.0
2016-08-04 12:30:00,77.81,77.81,77.52,77.52,23408.0,77.81,77.81,77.52,77.52,23408.0
2016-08-04 12:40:00,77.53,77.53,77.46,77.5,12307.0,77.53,77.53,77.46,77.5,12307.0
2016-08-04 12:50:00,77.51,77.58,77.44,77.45,5921.0,77.51,77.58,77.44,77.45,5921.0
2016-08-04 13:00:00,77.46,77.52,77.4,77.43,10855.0,77.46,77.52,77.4,77.43,10855.0
2016-08-04 13:10:00,77.44,77.44,77.26,77.36,11529.0,77.44,77.44,77.26,77.36,11529.0
2016-08-04 13:20:00,77.36,77.5,77.3,77.49,111727.0,77.36,77.5,77.3,77.49,111727.0
2016-08-04 13:30:00,77.46,77.46,77.32,77.42,5453.0,77.46,77.46,77.32,77.42,5453.0
2016-08-04 13:40:00,77.41,77.48,77.35,77.42,27138.0,77.41,77.48,77.35,77.42,27138.0
2016-08-04 13:50:00,77.42,77.51,77.38,77.47,7300.0,77.42,77.51,77.38,77.47,7300.0
2016-08-04 14:00:00,77.44,77.48,77.4,77.4,5300.0,77.44,77.48,77.4,77.4,5300.0
2016-08-04 14:10:00,77.37,77.44,77.25,77.27,8684.0,77.37,77.44,77.25,77.27,8684.0
2016-08-04 14:20:00,77.2,77.27,77.15,77.18,11385.0,77.2,77.27,77.15,77.18,11385.0
2016-08-04 14:30:00,77.16,77.27,77.12,77.24,12329.0,77.16,77.27,77.12,77.24,12329.0
2016-08-04 14:40:00,77.22,77.25,77.16,77.18,4100.0,77.22,77.25,77.16,77.18,4100.0
2016-08-04 14:50:00,77.18,77.3,77.18,77.28,10626.0,77.18,77.3,77.18,77.28,10626.0
2016-08-04 15:00:00,77.25,77.31,77.2,77.21,11300.0,77.25,77.31,77.2,77.21,11300.0
2016-08-04 15:10:00,77.21,77.23,77.14,77.22,15777.0,77.21,77.23,77.14,77.22,15777.0
2016-08-04 15:20:00,77.22,77.24,77.1,77.18,18046.0,77.22,77.24,77.1,77.18,18046.0
2016-08-04 15:30:00,77.18,77.4,77.17,77.37,27695.0,77.18,77.4,77.17,77.37,27695.0
2016-08-04 15:40:00,77.36,77.42,77.33,77.35,65773.0,77.36,77.42,77.33,77.35,65773.0
2016-08-04 15:50:00,77.34,77.49,77.31,77.4,126548.0,77.34,77.49,77.31,77.4,126548.0
2016-08-05 09:30:00,78.05,78.15,77.13,78.1,20864.0,78.05,78.15,77.13,78.1,20864.0
2016-08-05 09:40:00,78.1,78.4,78.07,78.16,35145.0,78.1,78.4,78.07,78.16,35145.0
2016-08-05 09:50:00,78.13,78.19,77.84,77.96,14555.0,78.13,78.19,77.84,77.96,14555.0
2016-08-05 10:00:00,77.95,78.12,77.63,77.63,13550.0,77.95,78.12,77.63,77.63,13550.0
2016-08-05 10:10:00,77.63,77.83,77.54,77.76,23363.0,77.63,77.83,77.54,77.76,23363.0
2016-08-05 10:20:00,77.81,77.88,77.64,77.75,12810.0,77.81,77.88,77.64,77.75,12810.0
2016-08-05 10:30:00,77.75,77.88,77.75,77.79,15845.0,77.75,77.88,77.75,77.79,15845.0
2016-08-05 10:40:00,77.77,77.89,77.73,77.8,16900.0,77.77,77.89,77.73,77.8,16900.0
2016-08-05 10:50:00,77.82,77.89,77.74,77.79,9120.0,77.82,77.89,77.74,77.79,9120.0
2016-08-05 11:00:00,77.8,77.84,77.8,77.81,8167.0,77.8,77.84,77.8,77.81,8167.0
2016-08-05 11:10:00,77.82,77.87,77.71,77.85,7350.0,77.82,77.87,77.71,77.85,7350.0
2016-08-05 11:20:00,77.86,77.86,77.71,77.73,8940.0,77.86,77.86,77.71,77.73,8940.0
2016-08-05 11:30:00,77.74,78.12,77.74,78.06,23438.0,77.74,78.12,77.74,78.06,23438.0
2016-08-05 11:40:00,78.06,78.15,78.01,78.03,15000.0,78.06,78.15,78.01,78.03,15000.0
2016-08-05 11:50:00,78.04,78.09,78.01,78.07,20947.0,78.04,78.09,78.01,78.07,20947.0
2016-08-05 12:00:00,78.08,78.14,78.03,78.09,12750.0,78.08,78.14,78.03,78.09,12750.0
2016-08-05 12:10:00,78.09,78.24,78.01,78.2,26570.0,78.09,78.24,78.01,78.2,26570.0
2016-08-05 12:20:00,78.17,78.18,78.08,78.13,9475.0,78.17,78.18,78.08,78.13,9475.0
2016-08-05 12:30:00,78.15,78.2,78.12,78.17,14551.0,78.15,78.2,78.12,78.17,14551.0
2016-08-05 12:40:00,78.2,78.33,78.19,78.23,20990.0,78.2,78.33,78.19,78.23,20990.0
2016-08-05 12:50:00,78.23,78.24,78.05,78.09,24240.0,78.23,78.24,78.05,78.09,24240.0
2016-08-05 13:00:00,78.11,78.14,78.08,78.09,5637.0,78.11,78.14,78.08,78.09,5637.0
2016-08-05 13:10:00,78.1,78.13,78.02,78.13,8995.0,78.1,78.13,78.02,78.13,8995.0
2016-08-05 13:20:00,78.14,78.14,78.05,78.07,3359.0,78.14,78.14,78.05,78.07,3359.0
2016-08-05 13:30:00,78.07,78.09,78.05,78.06,10100.0,78.07,78.09,78.05,78.06,10100.0
2016-08-05 13:40:00,78.07,78.24,78.06,78.24,15133.0,78.07,78.24,78.06,78.24,15133.0
2016-08-05 13:50:00,78.27,78.27,78.09,78.15,9300.0,78.27,78.27,78.09,78.15,9300.0
2016-08-05 14:00:00,78.14,78.19,78.07,78.15,17965.0,78.14,78.19,78.07,78.15,17965.0
2016-08-05 14:10:00,78.16,78.17,78.12,78.15,8981.0,78.16,78.17,78.12,78.15,8981.0
2016-08-05 14:20:00,78.14,78.16,78.08,78.13,9760.0,78.14,78.16,78.08,78.13,9760.0
2016-08-05 14:30:00,78.11,78.17,78.1,78.15,9548.0,78.11,78.17,78.1,78.15,9548.0
2016-08-05 14:40:00,78.15,78.15,78.01,78.04,11913.0,78.15,78.15,78.01,78.04,11913.0
2016-08-05 14:50:00,78.04,78.12,78.03,78.1,22186.0,78.04,78.12,78.03,78.1,22186.0
2016-08-05 15:00:00,78.11,78.2,78.1,78.17,20900.0,78.11,78.2,78.1,78.17,20900.0
2016-08-05 15:10:00,78.17,78.17,78.07,78.08,19356.0,78.17,78.17,78.07,78.08,19356.0
2016-08-05 15:20:00,78.04,78.05,77.83,77.85,46379.0,78.04,78.05,77.83,77.85,46379.0
2016-08-05 15:30:00,77.87,77.9,77.74,77.74,60231.0,77.87,77.9,77.74,77.74,60231.0
2016-08-05 15:40:00,77.75,77.8,77.64,77.71,53108.0,77.75,77.8,77.64,77.71,53108.0
2016-08-05 15:50:00,77.72,77.83,77.72,77.81,70835.0,77.72,77.83,77.72,77.81,70835.0
2016-08-08 09:30:00,77.85,78.76,77.85,78.41,36522.0,77.85,78.76,77.85,78.41,36522.0
2016-08-08 09:40:00,78.41,78.69,78.09,78.56,40997.0,78.41,78.69,78.09,78.56,40997.0
2016-08-08 09:50:00,78.59,78.61,78.4,78.49,20876.0,78.59,78.61,78.4,78.49,20876.0
2016-08-08 10:00:00,78.51,78.55,78.24,78.43,23995.0,78.51,78.55,78.24,78.43,23995.0
2016-08-08 10:10:00,78.39,78.41,78.15,78.15,20238.0,78.39,78.41,78.15,78.15,20238.0
2016-08-08 10:20:00,78.1,78.3,78.03,78.12,29578.0,78.1,78.3,78.03,78.12,29578.0
2016-08-08 10:30:00,78.16,78.44,78.14,78.44,22830.0,78.16,78.44,78.14,78.44,22830.0
2016-08-08 10:40:00,78.47,78.8,78.44,78.73,26759.0,78.47,78.8,78.44,78.73,26759.0
2016-08-08 10:50:00,78.74,78.74,78.41,78.63,32770.0,78.74,78.74,78.41,78.63,32770.0
2016-08-08 11:00:00,78.62,78.8,78.62,78.65,36917.0,78.62,78.8,78.62,78.65,36917.0
2016-08-08 11:10:00,78.66,78.77,78.56,78.72,26987.0,78.66,78.77,78.56,78.72,26987.0
2016-08-08 11:20:00,78.72,78.94,78.63,78.9,72188.0,78.72,78.94,78.63,78.9,72188.0
2016-08-08 11:30:00,78.87,78.95,78.7,78.9,34353.0,78.87,78.95,78.7,78.9,34353.0
2016-08-08 11:40:00,78.88,78.96,78.8,78.82,23519.0,78.88,78.96,78.8,78.82,23519.0
2016-08-08 11:50:00,78.83,78.85,78.76,78.78,17913.0,78.83,78.85,78.76,78.78,17913.0
2016-08-08 12:00:00,78.78,78.79,78.7,78.74,10566.0,78.78,78.79,78.7,78.74,10566.0
2016-08-08 12:10:00,78.72,78.73,78.63,78.64,15595.0,78.72,78.73,78.63,78.64,15595.0
2016-08-08 12:20:00,78.64,78.65,78.61,78.62,13062.0,78.64,78.65,78.61,78.62,13062.0
2016-08-08 12:30:00,78.63,78.8,78.52,78.79,33411.0,78.63,78.8,78.52,78.79,33411.0
2016-08-08 12:40:00,78.8,78.86,78.79,78.84,11599.0,78.8,78.86,78.79,78.84,11599.0
2016-08-08 12:50:00,78.82,78.87,78.75,78.87,13244.0,78.82,78.87,78.75,78.87,13244.0
2016-08-08 13:00:00,78.86,78.86,78.75,78.78,8350.0,78.86,78.86,78.75,78.78,8350.0
2016-08-08 13:10:00,78.76,78.82,78.75,78.82,8037.0,78.76,78.82,78.75,78.82,8037.0
2016-08-08 13:20:00,78.83,78.88,78.8,78.88,5858.0,78.83,78.88,78.8,78.88,5858.0
2016-08-08 13:30:00,78.86,78.89,78.81,78.82,13764.0,78.86,78.89,78.81,78.82,13764.0
2016-08-08 13:40:00,78.81,78.83,78.77,78.78,4597.0,78.81,78.83,78.77,78.78,4597.0
2016-08-08 13:50:00,78.77,78.81,78.73,78.74,6990.0,78.77,78.81,78.73,78.74,6990.0
2016-08-08 14:00:00,78.74,78.76,78.7,78.7,9500.0,78.74,78.76,78.7,78.7,9500.0
2016-08-08 14:10:00,78.71,78.71,78.62,78.65,8700.0,78.71,78.71,78.62,78.65,8700.0
2016-08-08 14:20:00,78.65,78.65,78.54,78.54,12282.0,78.65,78.65,78.54,78.54,12282.0
2016-08-08 14:30:00,78.5,78.6,78.5,78.6,12353.0,78.5,78.6,78.5,78.6,12353.0
2016-08-08 14:40:00,78.6,78.62,78.56,78.62,10399.0,78.6,78.62,78.56,78.62,10399.0
2016-08-08 14:50:00,78.61,78.64,78.61,78.61,11858.0,78.61,78.64,78.61,78.61,11858.0
2016-08-08 15:00:00,78.61,78.61,78.47,78.54,17415.0,78.61,78.61,78.47,78.54,17415.0
2016-08-08 15:10:00,78.53,78.56,78.5,78.55,13766.0,78.53,78.56,78.5,78.55,13766.0
2016-08-08 15:20:00,78.56,78.57,78.47,78.49,12230.0,78.56,78.57,78.47,78.49,12230.0
2016-08-08 15:30:00,78.5,78.54,78.32,78.37,34930.0,78.5,78.54,78.32,78.37,34930.0
2016-08-08 15:40:00,78.38,78.4,78.32,78.37,29796.0,78.38,78.4,78.32,78.37,29796.0
2016-08-08 15:50:00,78.38,78.53,78.34,78.53,74518.0,78.38,78.53,78.34,78.53,74518.0
2016-08-09 09:30:00,78.19,78.24,77.4,77.89,53558.0,78.19,78.24,77.4,77.89,53558.0
2016-08-09 09:40:00,77.9,77.98,77.72,77.92,25267.0,77.9,77.98,77.72,77.92,25267.0
2016-08-09 09:50:00,77.92,78.34,77.92,78.18,14084.0,77.92,78.34,77.92,78.18,14084.0
2016-08-09 10:00:00,78.2,78.3,78.11,78.18,10591.0,78.2,78.3,78.11,78.18,10591.0
2016-08-09 10:10:00,78.18,78.24,78.04,78.13,7358.0,78.18,78.24,78.04,78.13,7358.0
2016-08-09 10:20:00,78.06,78.06,77.74,77.74,8672.0,78.06,78.06,77.74,77.74,8672.0
2016-08-09 10:30:00,77.74,77.92,77.74,77.89,10911.0,77.74,77.92,77.74,77.89,10911.0
2016-08-09 10:40:00,77.84,77.98,77.77,77.94,9715.0,77.84,77.98,77.77,77.94,9715.0
2016-08-09 10:50:00,77.95,77.97,77.83,77.88,5456.0,77.95,77.97,77.83,77.88,5456.0
2016-08-09 11:00:00,77.86,77.95,77.84,77.91,12500.0,77.86,77.95,77.84,77.91,12500.0
2016-08-09 11:10:00,77.91,77.99,77.87,77.98,8796.0,77.91,77.99,77.87,77.98,8796.0
2016-08-09 11:20:00,77.95,77.95,77.85,77.95,12506.0,77.95,77.95,77.85,77.95,12506.0
2016-08-09 11:30:00,77.97,77.97,77.87,77.92,12775.0,77.97,77.97,77.87,77.92,12775.0
2016-08-09 11:40:00,77.92,78.0,77.88,77.96,8910.0,77.92,78.0,77.88,77.96,8910.0
2016-08-09 11:50:00,77.92,78.04,77.87,78.02,11533.0,77.92,78.04,77.87,78.02,11533.0
2016-08-09 12:00:00,78.02,78.19,78.02,78.19,8850.0,78.02,78.19,78.02,78.19,8850.0
2016-08-09 12:10:00,78.18,78.19,78.12,78.14,11700.0,78.18,78.19,78.12,78.14,11700.0
2016-08-09 12:20:00,78.11,78.13,77.89,77.94,12719.0,78.11,78.13,77.89,77.94,12719.0
2016-08-09 12:30:00,77.95,77.98,77.95,77.97,7750.0,77.95,77.98,77.95,77.97,7750.0
2016-08-09 12:40:00,77.95,78.14,77.95,78.1,10379.0,77.95,78.14,77.95,78.1,10379.0
2016-08-09 12:50:00,78.1,78.11,77.94,77.95,6250.0,78.1,78.11,77.94,77.95,6250.0
2016-08-09 13:00:00,77.94,78.1,77.93,78.08,11047.0,77.94,78.1,77.93,78.08,11047.0
2016-08-09 13:10:00,78.08,78.23,78.08,78.14,20407.0,78.08,78.23,78.08,78.14,20407.0
2016-08-09 13:20:00,78.15,78.15,78.04,78.1,10039.0,78.15,78.15,78.04,78.1,10039.0
2016-08-09 13:30:00,78.08,78.09,77.99,77.99,8612.0,78.08,78.09,77.99,77.99,8612.0
2016-08-09 13:40:00,77.95,77.97,77.76,77.83,11710.0,77.95,77.97,77.76,77.83,11710.0
2016-08-09 13:50:00,77.82,77.88,77.77,77.88,13510.0,77.82,77.88,77.77,77.88,13510.0
2016-08-09 14:00:00,77.89,77.91,77.8,77.88,13228.0,77.89,77.91,77.8,77.88,13228.0
2016-08-09 14:10:00,77.88,77.92,77.85,77.91,11104.0,77.88,77.92,77.85,77.91,11104.0
2016-08-09 14:20:00,77.93,77.96,77.92,77.92,10500.0,77.93,77.96,77.92,77.92,10500.0
2016-08-09 14:30:00,77.91,77.92,77.81,77.82,13409.0,77.91,77.92,77.81,77.82,13409.0
2016-08-09 14:40:00,77.83,77.87,77.81,77.83,10763.0,77.83,77.87,77.81,77.83,10763.0
2016-08-09 14:50:00,77.82,77.91,77.8,77.87,9956.0,77.82,77.91,77.8,77.87,9956.0
2016-08-09 15:00:00,77.86,77.89,77.82,77.85,13616.0,77.86,77.89,77.82,77.85,13616.0
2016-08-09 15:10:00,77.85,77.88,77.82,77.83,13595.0,77.85,77.88,77.82,77.83,13595.0
2016-08-09 15:20:00,77.84,77.84,77.7,77.8,30066.0,77.84,77.84,77.7,77.8,30066.0
2016-08-09 15:30:00,77.79,77.87,77.75,77.86,16516.0,77.79,77.87,77.75,77.86,16516.0
2016-08-09 15:40:00,77.85,77.85,77.69,77.71,16777.0,77.85,77.85,77.69,77.71,16777.0
2016-08-09 15:50:00,77.71,77.83,77.71,77.75,38046.0,77.71,77.83,77.71,77.75,38046.0
2016-08-10 09:30:00,77.72,78.74,77.72,78.5,20968.0,77.72,78.74,77.72,78.5,20968.0
2016-08-10 09:40:00,78.56,78.56,78.14,78.51,14450.0,78.56,78.56,78.14,78.51,14450.0
2016-08-10 09:50:00,78.42,78.6,78.18,78.18,12853.0,78.42,78.6,78.18,78.18,12853.0
2016-08-10 10:00:00,78.16,78.3,78.1,78.25,6340.0,78.16,78.3,78.1,78.25,6340.0
2016-08-10 10:10:00,78.17,78.24,78.13,78.19,4313.0,78.17,78.24,78.13,78.19,4313.0
2016-08-10 10:20:00,78.17,78.27,78.11,78.21,11600.0,78.17,78.27,78.11,78.21,11600.0
2016-08-10 10:30:00,78.22,78.29,78.12,78.13,9414.0,78.22,78.29,78.12,78.13,9414.0
2016-08-10 10:40:00,78.13,78.25,78.08,78.17,14104.0,78.13,78.25,78.08,78.17,14104.0
2016-08-10 10:50:00,78.22,78.37,78.21,78.32,16650.0,78.22,78.37,78.21,78.32,16650.0
2016-08-10 11:00:00,78.29,78.38,78.2,78.35,14454.0,78.29,78.38,78.2,78.35,14454.0
2016-08-10 11:10:00,78.29,78.4,78.28,78.35,12995.0,78.29,78.4,78.28,78.35,12995.0
2016-08-10 11:20:00,78.39,78.39,78.31,78.31,6933.0,78.39,78.39,78.31,78.31,6933.0
2016-08-10 11:30:00,78.29,78.29,77.88,78.05,28303.0,78.29,78.29,77.88,78.05,28303.0
2016-08-10 11:40:00,78.03,78.1,77.95,78.07,8458.0,78.03,78.1,77.95,78.07,8458.0
2016-08-10 11:50:00,78.04,78.06,77.99,77.99,10445.0,78.04,78.06,77.99,77.99,10445.0
2016-08-10 12:00:00,77.95,78.04,77.85,78.03,11140.0,77.95,78.04,77.85,78.03,11140.0
2016-08-10 12:10:00,78.05,78.3,77.97,78.27,8200.0,78.05,78.3,77.97,78.27,8200.0
2016-08-10 12:20:00,78.24,78.39,78.15,78.15,14935.0,78.24,78.39,78.15,78.15,14935.0
2016-08-10 12:30:00,78.14,78.14,77.97,77.97,13091.0,78.14,78.14,77.97,77.97,13091.0
2016-08-10 12:40:00,77.96,77.99,77.91,77.94,6550.0,77.96,77.99,77.91,77.94,6550.0
2016-08-10 12:50:00,77.96,78.0,77.93,77.93,6108.0,77.96,78.0,77.93,77.93,6108.0
2016-08-10 13:00:00,77.94,78.01,77.83,77.86,9468.0,77.94,78.01,77.83,77.86,9468.0
2016-08-10 13:10:00,77.84,77.99,77.84,77.96,5824.0,77.84,77.99,77.84,77.96,5824.0
2016-08-10 13:20:00,77.93,78.01,77.89,77.97,7963.0,77.93,78.01,77.89,77.97,7963.0
2016-08-10 13:30:00,77.98,77.98,77.8,77.81,16991.0,77.98,77.98,77.8,77.81,16991.0
2016-08-10 13:40:00,77.83,77.94,77.83,77.91,3400.0,77.83,77.94,77.83,77.91,3400.0
2016-08-10 13:50:00,77.91,77.96,77.88,77.94,5094.0,77.91,77.96,77.88,77.94,5094.0
2016-08-10 14:00:00,77.97,78.0,77.88,77.91,8514.0,77.97,78.0,77.88,77.91,8514.0
2016-08-10 14:10:00,77.91,78.0,77.78,77.8,6800.0,77.91,78.0,77.78,77.8,6800.0
2016-08-10 14:20:00,77.81,77.81,77.54,77.57,13998.0,77.81,77.81,77.54,77.57,13998.0
2016-08-10 14:30:00,77.55,77.59,77.44,77.53,20840.0,77.55,77.59,77.44,77.53,20840.0
2016-08-10 14:40:00,77.53,77.56,77.49,77.55,12675.0,77.53,77.56,77.49,77.55,12675.0
2016-08-10 14:50:00,77.54,77.56,77.5,77.56,7500.0,77.54,77.56,77.5,77.56,7500.0
2016-08-10 15:00:00,77.57,77.72,77.57,77.69,6290.0,77.57,77.72,77.57,77.69,6290.0
2016-08-10 15:10:00,77.71,77.75,77.66,77.74,8919.0,77.71,77.75,77.66,77.74,8919.0
2016-08-10 15:20:00,77.75,77.79,77.72,77.76,7362.0,77.75,77.79,77.72,77.76,7362.0
2016-08-10 15:30:00,77.74,77.81,77.74,77.78,9958.0,77.74,77.81,77.74,77.78,9958.0
2016-08-10 15:40:00,77.78,77.82,77.66,77.75,13361.0,77.78,77.82,77.66,77.75,13361.0
2016-08-10 15:50:00,77.76,77.94,77.74,77.93,87176.0,77.76,77.94,77.74,77.93,87176.0
2016-08-11 09:30:00,78.72,80.19,78.64,79.55,111285.0,78.72,80.19,78.64,79.55,111285.0
2016-08-11 09:40:00,79.55,79.8,79.31,79.47,79099.0,79.55,79.8,79.31,79.47,79099.0
2016-08-11 09:50:00,79.44,79.53,79.17,79.19,57746.0,79.44,79.53,79.17,79.19,57746.0
2016-08-11 10:00:00,79.17,79.2,78.72,78.72,29646.0,79.17,79.2,78.72,78.72,29646.0
2016-08-11 10:10:00,78.75,78.98,78.68,78.84,27819.0,78.75,78.98,78.68,78.84,27819.0
2016-08-11 10:20:00,78.84,78.98,78.8,78.93,17614.0,78.84,78.98,78.8,78.93,17614.0
2016-08-11 10:30:00,78.94,79.21,78.93,79.2,17657.0,78.94,79.21,78.93,79.2,17657.0
2016-08-11 10:40:00,79.21,79.44,79.21,79.37,12557.0,79.21,79.44,79.21,79.37,12557.0
2016-08-11 10:50:00,79.39,79.43,79.16,79.27,17007.0,79.39,79.43,79.16,79.27,17007.0
2016-08-11 11:00:00,79.27,79.41,79.19,79.34,10169.0,79.27,79.41,79.19,79.34,10169.0
2016-08-11 11:10:00,79.33,79.53,79.29,79.42,16710.0,79.33,79.53,79.29,79.42,16710.0
2016-08-11 11:20:00,79.44,79.48,79.25,79.32,16065.0,79.44,79.48,79.25,79.32,16065.0
2016-08-11 11:30:00,79.34,79.63,79.34,79.54,26102.0,79.34,79.63,79.34,79.54,26102.0
2016-08-11 11:40:00,79.52,79.55,79.44,79.55,14342.0,79.52,79.55,79.44,79.55,14342.0
2016-08-11 11:50:00,79.55,79.58,79.46,79.51,24025.0,79.55,79.58,79.46,79.51,24025.0
2016-08-11 12:00:00,79.53,79.68,79.49,79.67,16784.0,79.53,79.68,79.49,79.67,16784.0
2016-08-11 12:10:00,79.69,79.71,79.48,79.54,11657.0,79.69,79.71,79.48,79.54,11657.0
2016-08-11 12:20:00,79.55,79.68,79.49,79.68,7250.0,79.55,79.68,79.49,79.68,7250.0
2016-08-11 12:30:00,79.68,79.73,79.63,79.7,8500.0,79.68,79.73,79.63,79.7,8500.0
2016-08-11 12:40:00,79.7,79.72,79.56,79.63,8870.0,79.7,79.72,79.56,79.63,8870.0
2016-08-11 12:50:00,79.67,79.67,79.46,79.49,13394.0,79.67,79.67,79.46,79.49,13394.0
2016-08-11 13:00:00,79.5,79.68,79.48,79.59,19788.0,79.5,79.68,79.48,79.59,19788.0
2016-08-11 13:10:00,79.62,79.63,79.55,79.58,5275.0,79.62,79.63,79.55,79.58,5275.0
2016-08-11 13:20:00,79.59,79.62,79.5,79.58,7617.0,79.59,79.62,79.5,79.58,7617.0
2016-08-11 13:30:00,79.58,79.63,79.53,79.57,6775.0,79.58,79.63,79.53,79.57,6775.0
2016-08-11 13:40:00,79.59,79.69,79.59,79.69,7600.0,79.59,79.69,79.59,79.69,7600.0
2016-08-11 13:50:00,79.69,79.7,79.52,79.58,15731.0,79.69,79.7,79.52,79.58,15731.0
2016-08-11 14:00:00,79.6,79.6,79.52,79.55,10591.0,79.6,79.6,79.52,79.55,10591.0
2016-08-11 14:10:00,79.55,79.63,79.55,79.58,10380.0,79.55,79.63,79.55,79.58,10380.0
2016-08-11 14:20:00,79.59,79.61,79.54,79.58,8492.0,79.59,79.61,79.54,79.58,8492.0
2016-08-11 14:30:00,79.61,79.66,79.54,79.65,15573.0,79.61,79.66,79.54,79.65,15573.0
2016-08-11 14:40:00,79.67,79.71,79.64,79.7,14946.0,79.67,79.71,79.64,79.7,14946.0
2016-08-11 14:50:00,79.7,79.72,79.61,79.67,38813.0,79.7,79.72,79.61,79.67,38813.0
2016-08-11 15:00:00,79.67,79.67,79.57,79.64,21142.0,79.67,79.67,79.57,79.64,21142.0
2016-08-11 15:10:00,79.63,79.67,79.58,79.6,16746.0,79.63,79.67,79.58,79.6,16746.0
2016-08-11 15:20:00,79.6,79.68,79.6,79.68,29247.0,79.6,79.68,79.6,79.68,29247.0
2016-08-11 15:30:00,79.68,79.69,79.64,79.68,41226.0,79.68,79.69,79.64,79.68,41226.0
2016-08-11 15:40:00,79.68,79.89,79.67,79.88,44008.0,79.68,79.89,79.67,79.88,44008.0
2016-08-11 15:50:00,79.86,79.87,79.7,79.72,89178.0,79.86,79.87,79.7,79.72,89178.0
2016-08-12 09:30:00,79.72,79.98,79.45,79.71,22871.0,79.72,79.98,79.45,79.71,22871.0
2016-08-12 09:40:00,79.71,79.9,79.58,79.78,14006.0,79.71,79.9,79.58,79.78,14006.0
2016-08-12 09:50:00,79.75,79.94,79.71,79.87,15470.0,79.75,79.94,79.71,79.87,15470.0
2016-08-12 10:00:00,79.88,79.95,79.79,79.9,20112.0,79.88,79.95,79.79,79.9,20112.0
2016-08-12 10:10:00,79.89,79.9,79.68,79.72,15041.0,79.89,79.9,79.68,79.72,15041.0
2016-08-12 10:20:00,79.73,79.95,79.65,79.78,18277.0,79.73,79.95,79.65,79.78,18277.0
2016-08-12 10:30:00,79.78,79.89,79.74,79.74,21566.0,79.78,79.89,79.74,79.74,21566.0
2016-08-12 10:40:00,79.75,79.81,79.73,79.77,14502.0,79.75,79.81,79.73,79.77,14502.0
2016-08-12 10:50:00,79.77,79.86,79.72,79.75,18445.0,79.77,79.86,79.72,79.75,18445.0
2016-08-12 11:00:00,79.77,79.79,79.63,79.64,12074.0,79.77,79.79,79.63,79.64,12074.0
2016-08-12 11:10:00,79.65,79.71,79.63,79.65,5503.0,79.65,79.71,79.63,79.65,5503.0
2016-08-12 11:20:00,79.64,79.68,79.48,79.5,12001.0,79.64,79.68,79.48,79.5,12001.0
2016-08-12 11:30:00,79.51,79.56,79.32,79.35,12823.0,79.51,79.56,79.32,79.35,12823.0
2016-08-12 11:40:00,79.33,79.33,79.18,79.2,11518.0,79.33,79.33,79.18,79.2,11518.0
2016-08-12 11:50:00,79.18,79.45,79.12,79.44,11004.0,79.18,79.45,79.12,79.44,11004.0
2016-08-12 12:00:00,79.4,79.42,79.09,79.13,19304.0,79.4,79.42,79.09,79.13,19304.0
2016-08-12 12:10:00,79.14,79.18,78.94,78.94,21268.0,79.14,79.18,78.94,78.94,21268.0
2016-08-12 12:20:00,78.95,79.21,78.95,79.18,20211.0,78.95,79.21,78.95,79.18,20211.0
2016-08-12 12:30:00,79.21,79.35,79.2,79.29,11910.0,79.21,79.35,79.2,79.29,11910.0
2016-08-12 12:40:00,79.29,79.29,79.14,79.17,15731.0,79.29,79.29,79.14,79.17,15731.0
2016-08-12 12:50:00,79.17,79.26,79.11,79.24,9056.0,79.17,79.26,79.11,79.24,9056.0
2016-08-12 13:00:00,79.23,79.23,79.01,79.05,9739.0,79.23,79.23,79.01,79.05,9739.0
2016-08-12 13:10:00,79.02,79.11,78.97,79.05,15849.0,79.02,79.11,78.97,79.05,15849.0
2016-08-12 13:20:00,79.05,79.17,79.04,79.15,8100.0,79.05,79.17,79.04,79.15,8100.0
2016-08-12 13:30:00,79.15,79.19,79.14,79.15,10080.0,79.15,79.19,79.14,79.15,10080.0
2016-08-12 13:40:00,79.17,79.25,79.14,79.14,15178.0,79.17,79.25,79.14,79.14,15178.0
2016-08-12 13:50:00,79.15,79.22,79.12,79.2,10634.0,79.15,79.22,79.12,79.2,10634.0
2016-08-12 14:00:00,79.2,79.29,79.19,79.27,14064.0,79.2,79.29,79.19,79.27,14064.0
2016-08-12 14:10:00,79.28,79.39,79.27,79.38,11507.0,79.28,79.39,79.27,79.38,11507.0
2016-08-12 14:20:00,79.39,79.45,79.35,79.43,7930.0,79.39,79.45,79.35,79.43,7930.0
2016-08-12 14:30:00,79.44,79.53,79.43,79.52,10934.0,79.44,79.53,79.43,79.52,10934.0
2016-08-12 14:40:00,79.51,79.55,79.5,79.54,7649.0,79.51,79.55,79.5,79.54,7649.0
2016-08-12 14:50:00,79.55,79.57,79.49,79.51,3671.0,79.55,79.57,79.49,79.51,3671.0
2016-08-12 15:00:00,79.53,79.6,79.52,79.58,8892.0,79.53,79.6,79.52,79.58,8892.0
2016-08-12 15:10:00,79.57,79.58,79.49,79.5,10443.0,79.57,79.58,79.49,79.5,10443.0
2016-08-12 15:20:00,79.51,79.53,79.49,79.52,12236.0,79.51,79.53,79.49,79.52,12236.0
2016-08-12 15:30:00,79.52,79.53,79.36,79.38,20309.0,79.52,79.53,79.36,79.38,20309.0
2016-08-12 15:40:00,79.38,79.43,79.34,79.36,24377.0,79.38,79.43,79.34,79.36,24377.0
2016-08-12 15:50:00,79.35,79.39,79.28,79.36,63884.0,79.35,79.39,79.28,79.36,63884.0
2016-08-15 09:30:00,79.96,80.5,79.55,80.49,33615.0,79.96,80.5,79.55,80.49,33615.0
2016-08-15 09:40:00,80.45,80.48,80.04,80.18,29930.0,80.45,80.48,80.04,80.18,29930.0
2016-08-15 09:50:00,80.18,80.65,80.15,80.4,103929.0,80.18,80.65,80.15,80.4,103929.0
2016-08-15 10:00:00,80.39,80.43,80.22,80.28,30000.0,80.39,80.43,80.22,80.28,30000.0
2016-08-15 10:10:00,80.29,80.6,80.29,80.5,22872.0,80.29,80.6,80.29,80.5,22872.0
2016-08-15 10:20:00,80.52,80.55,80.27,80.27,38002.0,80.52,80.55,80.27,80.27,38002.0
2016-08-15 10:30:00,80.27,80.53,80.27,80.51,25917.0,80.27,80.53,80.27,80.51,25917.0
2016-08-15 10:40:00,80.51,80.54,80.42,80.42,22549.0,80.51,80.54,80.42,80.42,22549.0
2016-08-15 10:50:00,80.45,80.47,80.36,80.45,17671.0,80.45,80.47,80.36,80.45,17671.0
2016-08-15 11:00:00,80.45,80.5,80.37,80.41,23469.0,80.45,80.5,80.37,80.41,23469.0
2016-08-15 11:10:00,80.44,80.52,80.36,80.5,17785.0,80.44,80.52,80.36,80.5,17785.0
2016-08-15 11:20:00,80.49,80.7,80.45,80.67,12473.0,80.49,80.7,80.45,80.67,12473.0
2016-08-15 11:30:00,80.67,80.78,80.53,80.76,35030.0,80.67,80.78,80.53,80.76,35030.0
2016-08-15 11:40:00,80.76,80.89,80.7,80.79,45950.0,80.76,80.89,80.7,80.79,45950.0
2016-08-15 11:50:00,80.8,80.85,80.69,80.72,27303.0,80.8,80.85,80.69,80.72,27303.0
2016-08-15 12:00:00,80.71,80.76,80.48,80.51,51003.0,80.71,80.76,80.48,80.51,51003.0
2016-08-15 12:10:00,80.51,80.71,80.49,80.7,40150.0,80.51,80.71,80.49,80.7,40150.0
2016-08-15 12:20:00,80.69,80.71,80.56,80.57,12318.0,80.69,80.71,80.56,80.57,12318.0
2016-08-15 12:30:00,80.57,80.57,80.4,80.41,24060.0,80.57,80.57,80.4,80.41,24060.0
2016-08-15 12:40:00,80.41,80.48,80.39,80.41,14050.0,80.41,80.48,80.39,80.41,14050.0
2016-08-15 12:50:00,80.4,80.44,80.22,80.35,21484.0,80.4,80.44,80.22,80.35,21484.0
2016-08-15 13:00:00,80.36,80.41,80.34,80.34,13059.0,80.36,80.41,80.34,80.34,13059.0
2016-08-15 13:10:00,80.35,80.36,80.31,80.34,13901.0,80.35,80.36,80.31,80.34,13901.0
2016-08-15 13:20:00,80.34,80.41,80.34,80.39,11072.0,80.34,80.41,80.34,80.39,11072.0
2016-08-15 13:30:00,80.4,80.41,80.3,80.3,10037.0,80.4,80.41,80.3,80.3,10037.0
2016-08-15 13:40:00,80.31,80.37,80.3,80.32,12400.0,80.31,80.37,80.3,80.32,12400.0
2016-08-15 13:50:00,80.32,80.35,80.25,80.29,14450.0,80.32,80.35,80.25,80.29,14450.0
2016-08-15 14:00:00,80.28,80.29,80.07,80.1,30918.0,80.28,80.29,80.07,80.1,30918.0
2016-08-15 14:10:00,80.1,80.11,79.94,79.95,39103.0,80.1,80.11,79.94,79.95,39103.0
2016-08-15 14:20:00,79.95,80.04,79.94,80.01,26110.0,79.95,80.04,79.94,80.01,26110.0
2016-08-15 14:30:00,79.99,80.04,79.93,79.95,29748.0,79.99,80.04,79.93,79.95,29748.0
2016-08-15 14:40:00,79.95,80.15,79.92,80.15,21564.0,79.95,80.15,79.92,80.15,21564.0
2016-08-15 14:50:00,80.14,80.27,80.13,80.25,10602.0,80.14,80.27,80.13,80.25,10602.0
2016-08-15 15:00:00,80.24,80.24,80.08,80.08,19332.0,80.24,80.24,80.08,80.08,19332.0
2016-08-15 15:10:00,80.08,80.15,80.03,80.12,28542.0,80.08,80.15,80.03,80.12,28542.0
2016-08-15 15:20:00,80.12,80.16,80.06,80.12,16254.0,80.12,80.16,80.06,80.12,16254.0
2016-08-15 15:30:00,80.12,80.15,80.05,80.08,23886.0,80.12,80.15,80.05,80.08,23886.0
2016-08-15 15:40:00,80.09,80.25,80.08,80.17,44615.0,80.09,80.25,80.08,80.17,44615.0
2016-08-15 15:50:00,80.18,80.28,80.06,80.28,99995.0,80.18,80.28,80.06,80.28,99995.0
2016-08-16 09:30:00,80.29,80.47,79.79,79.83,20113.0,80.29,80.47,79.79,79.83,20113.0
2016-08-16 09:40:00,79.86,80.2,79.81,80.19,14093.0,79.86,80.2,79.81,80.19,14093.0
2016-08-16 09:50:00,80.16,80.44,80.1,80.11,30399.0,80.16,80.44,80.1,80.11,30399.0
2016-08-16 10:00:00,80.09,80.47,80.09,80.36,21611.0,80.09,80.47,80.09,80.36,21611.0
2016-08-16 10:10:00,80.4,80.54,80.32,80.32,25996.0,80.4,80.54,80.32,80.32,25996.0
2016-08-16 10:20:00,80.3,80.48,80.26,80.37,14867.0,80.3,80.48,80.26,80.37,14867.0
2016-08-16 10:30:00,80.4,80.48,80.33,80.34,16986.0,80.4,80.48,80.33,80.34,16986.0
2016-08-16 10:40:00,80.34,80.34,80.09,80.11,16156.0,80.34,80.34,80.09,80.11,16156.0
2016-08-16 10:50:00,80.12,80.2,80.08,80.12,7811.0,80.12,80.2,80.08,80.12,7811.0
2016-08-16 11:00:00,80.14,80.22,80.08,80.19,19828.0,80.14,80.22,80.08,80.19,19828.0
2016-08-16 11:10:00,80.21,80.28,80.16,80.18,10188.0,80.21,80.28,80.16,80.18,10188.0
2016-08-16 11:20:00,80.17,80.26,80.13,80.2,6291.0,80.17,80.26,80.13,80.2,6291.0
2016-08-16 11:30:00,80.21,80.22,80.1,80.11,16413.0,80.21,80.22,80.1,80.11,16413.0
2016-08-16 11:40:00,80.1,80.18,80.07,80.16,17663.0,80.1,80.18,80.07,80.16,17663.0
2016-08-16 11:50:00,80.16,80.4,80.16,80.36,30075.0,80.16,80.4,80.16,80.36,30075.0
2016-08-16 12:00:00,80.37,80.38,80.26,80.34,29949.0,80.37,80.38,80.26,80.34,29949.0
2016-08-16 12:10:00,80.34,80.48,80.31,80.48,13309.0,80.34,80.48,80.31,80.48,13309.0
2016-08-16 12:20:00,80.47,80.48,80.4,80.44,10055.0,80.47,80.48,80.4,80.44,10055.0
2016-08-16 12:30:00,80.43,80.43,80.25,80.33,16984.0,80.43,80.43,80.25,80.33,16984.0
2016-08-16 12:40:00,80.33,80.39,80.29,80.33,6721.0,80.33,80.39,80.29,80.33,6721.0
2016-08-16 12:50:00,80.33,80.34,80.23,80.29,7936.0,80.33,80.34,80.23,80.29,7936.0
2016-08-16 13:00:00,80.27,80.3,80.2,80.24,10393.0,80.27,80.3,80.2,80.24,10393.0
2016-08-16 13:10:00,80.23,80.27,80.18,80.23,5145.0,80.23,80.27,80.18,80.23,5145.0
2016-08-16 13:20:00,80.22,80.28,80.18,80.26,6241.0,80.22,80.28,80.18,80.26,6241.0
2016-08-16 13:30:00,80.25,80.25,80.02,80.02,8743.0,80.25,80.25,80.02,80.02,8743.0
2016-08-16 13:40:00,80.04,80.12,80.03,80.1,8150.0,80.04,80.12,80.03,80.1,8150.0
2016-08-16 13:50:00,80.09,80.14,80.02,80.04,9307.0,80.09,80.14,80.02,80.04,9307.0
2016-08-16 14:00:00,80.02,80.08,80.01,80.02,11257.0,80.02,80.08,80.01,80.02,11257.0
2016-08-16 14:10:00,80.03,80.06,79.96,79.96,10119.0,80.03,80.06,79.96,79.96,10119.0
2016-08-16 14:20:00,79.96,79.99,79.89,79.98,11765.0,79.96,79.99,79.89,79.98,11765.0
2016-08-16 14:30:00,79.96,79.98,79.9,79.95,22412.0,79.96,79.98,79.9,79.95,22412.0
2016-08-16 14:40:00,79.93,80.02,79.89,79.97,34696.0,79.93,80.02,79.89,79.97,34696.0
2016-08-16 14:50:00,79.98,80.15,79.96,80.15,26744.0,79.98,80.15,79.96,80.15,26744.0
2016-08-16 15:00:00,80.15,80.16,80.02,80.1,19432.0,80.15,80.16,80.02,80.1,19432.0
2016-08-16 15:10:00,80.11,80.12,80.05,80.05,16958.0,80.11,80.12,80.05,80.05,16958.0
2016-08-16 15:20:00,80.05,80.11,80.05,80.11,14336.0,80.05,80.11,80.05,80.11,14336.0
2016-08-16 15:30:00,80.11,80.23,80.05,80.06,29020.0,80.11,80.23,80.05,80.06,29020.0
2016-08-16 15:40:00,80.05,80.17,80.05,80.15,35105.0,80.05,80.17,80.05,80.15,35105.0
2016-08-16 15:50:00,80.15,80.15,79.86,79.88,119469.0,80.15,80.15,79.86,79.88,119469.0
2016-08-17 09:30:00,79.97,80.08,79.62,79.95,23249.0,79.97,80.08,79.62,79.95,23249.0
2016-08-17 09:40:00,79.96,80.08,79.52,79.61,25465.0,79.96,80.08,79.52,79.61,25465.0
2016-08-17 09:50:00,79.61,79.68,79.29,79.4,35276.0,79.61,79.68,79.29,79.4,35276.0
2016-08-17 10:00:00,79.36,79.48,79.13,79.13,27572.0,79.36,79.48,79.13,79.13,27572.0
2016-08-17 10:10:00,79.17,79.31,79.13,79.13,15128.0,79.17,79.31,79.13,79.13,15128.0
2016-08-17 10:20:00,79.11,79.23,79.03,79.21,14702.0,79.11,79.23,79.03,79.21,14702.0
2016-08-17 10:30:00,79.23,79.32,79.04,79.06,16107.0,79.23,79.32,79.04,79.06,16107.0
2016-08-17 10:40:00,79.09,79.16,78.85,78.87,15338.0,79.09,79.16,78.85,78.87,15338.0
2016-08-17 10:50:00,78.9,78.91,78.54,78.59,88824.0,78.9,78.91,78.54,78.59,88824.0
2016-08-17 11:00:00,78.55,78.6,78.39,78.5,67879.0,78.55,78.6,78.39,78.5,67879.0
2016-08-17 11:10:00,78.49,78.53,78.4,78.45,43149.0,78.49,78.53,78.4,78.45,43149.0
2016-08-17 11:20:00,78.43,78.47,78.06,78.14,43818.0,78.43,78.47,78.06,78.14,43818.0
2016-08-17 11:30:00,78.14,78.23,77.97,78.07,76760.0,78.14,78.23,77.97,78.07,76760.0
2016-08-17 11:40:00,78.09,78.29,78.02,78.21,50118.0,78.09,78.29,78.02,78.21,50118.0
2016-08-17 11:50:00,78.21,78.32,78.16,78.23,21819.0,78.21,78.32,78.16,78.23,21819.0
2016-08-17 12:00:00,78.24,78.49,78.24,78.48,14779.0,78.24,78.49,78.24,78.48,14779.0
2016-08-17 12:10:00,78.49,78.54,78.43,78.45,37303.0,78.49,78.54,78.43,78.45,37303.0
2016-08-17 12:20:00,78.44,78.47,78.35,78.37,8148.0,78.44,78.47,78.35,78.37,8148.0
2016-08-17 12:30:00,78.38,78.44,78.34,78.4,6800.0,78.38,78.44,78.34,78.4,6800.0
2016-08-17 12:40:00,78.42,78.52,78.4,78.51,18105.0,78.42,78.52,78.4,78.51,18105.0
2016-08-17 12:50:00,78.53,78.57,78.37,78.41,19353.0,78.53,78.57,78.37,78.41,19353.0
2016-08-17 13:00:00,78.43,78.5,78.38,78.4,12093.0,78.43,78.5,78.38,78.4,12093.0
2016-08-17 13:10:00,78.4,78.4,78.3,78.33,9975.0,78.4,78.4,78.3,78.33,9975.0
2016-08-17 13:20:00,78.32,78.45,78.32,78.4,8754.0,78.32,78.45,78.32,78.4,8754.0
2016-08-17 13:30:00,78.39,78.45,78.3,78.32,10622.0,78.39,78.45,78.3,78.32,10622.0
2016-08-17 13:40:00,78.34,78.34,78.08,78.09,20141.0,78.34,78.34,78.08,78.09,20141.0
2016-08-17 13:50:00,78.08,78.08,77.91,77.97,20410.0,78.08,78.08,77.91,77.97,20410.0
2016-08-17 14:00:00,77.97,78.1,77.81,78.0,36743.0,77.97,78.1,77.81,78.0,36743.0
2016-08-17 14:10:00,78.0,78.25,78.0,78.11,26688.0,78.0,78.25,78.0,78.11,26688.0
2016-08-17 14:20:00,78.08,78.12,77.91,78.05,28004.0,78.08,78.12,77.91,78.05,28004.0
2016-08-17 14:30:00,78.03,78.33,77.98,78.3,31383.0,78.03,78.33,77.98,78.3,31383.0
2016-08-17 14:40:00,78.3,78.55,78.3,78.5,44866.0,78.3,78.55,78.3,78.5,44866.0
2016-08-17 14:50:00,78.5,78.53,78.35,78.51,15140.0,78.5,78.53,78.35,78.51,15140.0
2016-08-17 15:00:00,78.53,78.55,78.42,78.45,16926.0,78.53,78.55,78.42,78.45,16926.0
2016-08-17 15:10:00,78.42,78.52,78.42,78.45,31464.0,78.42,78.52,78.42,78.45,31464.0
2016-08-17 15:20:00,78.44,78.53,78.37,78.53,24649.0,78.44,78.53,78.37,78.53,24649.0
2016-08-17 15:30:00,78.54,78.54,78.4,78.5,32234.0,78.54,78.54,78.4,78.5,32234.0
2016-08-17 15:40:00,78.5,78.52,78.46,78.5,65673.0,78.5,78.52,78.46,78.5,65673.0
2016-08-17 15:50:00,78.49,78.54,78.39,78.54,76026.0,78.49,78.54,78.39,78.54,76026.0
2016-08-18 09:30:00,78.2,79.0,78.2,78.74,22946.0,78.2,79.0,78.2,78.74,22946.0
2016-08-18 09:40:00,78.69,78.86,78.41,78.83,16586.0,78.69,78.86,78.41,78.83,16586.0
2016-08-18 09:50:00,78.81,78.81,78.46,78.69,23240.0,78.81,78.81,78.46,78.69,23240.0
2016-08-18 10:00:00,78.68,78.88,78.6,78.88,19146.0,78.68,78.88,78.6,78.88,19146.0
2016-08-18 10:10:00,78.89,79.1,78.89,79.1,44321.0,78.89,79.1,78.89,79.1,44321.0
2016-08-18 10:20:00,79.11,79.15,79.04,79.14,21583.0,79.11,79.15,79.04,79.14,21583.0
2016-08-18 10:30:00,79.15,79.25,79.12,79.15,18975.0,79.15,79.25,79.12,79.15,18975.0
2016-08-18 10:40:00,79.14,79.17,78.9,78.99,16921.0,79.14,79.17,78.9,78.99,16921.0
2016-08-18 10:50:00,78.99,79.05,78.93,78.94,19800.0,78.99,79.05,78.93,78.94,19800.0
2016-08-18 11:00:00,78.95,79.11,78.9,79.11,17604.0,78.95,79.11,78.9,79.11,17604.0
2016-08-18 11:10:00,79.17,79.39,79.14,79.33,37610.0,79.17,79.39,79.14,79.33,37610.0
2016-08-18 11:20:00,79.36,79.45,79.31,79.45,29434.0,79.36,79.45,79.31,79.45,29434.0
2016-08-18 11:30:00,79.43,79.5,79.41,79.48,14739.0,79.43,79.5,79.41,79.48,14739.0
2016-08-18 11:40:00,79.48,79.5,79.38,79.48,29638.0,79.48,79.5,79.38,79.48,29638.0
2016-08-18 11:50:00,79.49,79.65,79.49,79.65,21064.0,79.49,79.65,79.49,79.65,21064.0
2016-08-18 12:00:00,79.64,79.75,79.57,79.72,20298.0,79.64,79.75,79.57,79.72,20298.0
2016-08-18 12:10:00,79.74,79.75,79.71,79.74,12318.0,79.74,79.75,79.71,79.74,12318.0
2016-08-18 12:20:00,79.73,79.75,79.67,79.7,19620.0,79.73,79.75,79.67,79.7,19620.0
2016-08-18 12:30:00,79.7,79.74,79.54,79.65,11900.0,79.7,79.74,79.54,79.65,11900.0
2016-08-18 12:40:00,79.66,79.75,79.6,79.71,16122.0,79.66,79.75,79.6,79.71,16122.0
2016-08-18 12:50:00,79.73,79.73,79.65,79.7,11450.0,79.73,79.73,79.65,79.7,11450.0
2016-08-18 13:00:00,79.7,79.73,79.68,79.73,6806.0,79.7,79.73,79.68,79.73,6806.0
2016-08-18 13:10:00,79.73,79.9,79.69,79.86,30856.0,79.73,79.9,79.69,79.86,30856.0
2016-08-18 13:20:00,79.86,79.88,79.81,79.84,6523.0,79.86,79.88,79.81,79.84,6523.0
2016-08-18 13:30:00,79.83,79.9,79.83,79.89,9902.0,79.83,79.9,79.83,79.89,9902.0
2016-08-18 13:40:00,79.9,80.01,79.86,79.97,21920.0,79.9,80.01,79.86,79.97,21920.0
2016-08-18 13:50:00,79.98,79.99,79.91,79.98,21916.0,79.98,79.99,79.91,79.98,21916.0
2016-08-18 14:00:00,79.98,79.99,79.87,79.87,17222.0,79.98,79.99,79.87,79.87,17222.0
2016-08-18 14:10:00,79.86,79.92,79.8,79.88,11537.0,79.86,79.92,79.8,79.88,11537.0
2016-08-18 14:20:00,79.87,79.94,79.86,79.91,7745.0,79.87,79.94,79.86,79.91,7745.0
2016-08-18 14:30:00,79.91,79.94,79.83,79.93,10696.0,79.91,79.94,79.83,79.93,10696.0
2016-08-18 14:40:00,79.93,80.0,79.89,79.99,16189.0,79.93,80.0,79.89,79.99,16189.0
2016-08-18 14:50:00,79.98,79.98,79.92,79.95,14018.0,79.98,79.98,79.92,79.95,14018.0
2016-08-18 15:00:00,79.95,80.18,79.92,80.17,36017.0,79.95,80.18,79.92,80.17,36017.0
2016-08-18 15:10:00,80.18,80.21,80.08,80.18,28510.0,80.18,80.21,80.08,80.18,28510.0
2016-08-18 15:20:00,80.18,80.2,80.14,80.16,22699.0,80.18,80.2,80.14,80.16,22699.0
2016-08-18 15:30:00,80.15,80.15,80.06,80.13,43730.0,80.15,80.15,80.06,80.13,43730.0
2016-08-18 15:40:00,80.12,80.12,80.04,80.04,39432.0,80.12,80.12,80.04,80.04,39432.0
2016-08-18 15:50:00,80.05,80.11,79.96,80.09,101911.0,80.05,80.11,79.96,80.09,101911.0
2016-08-19 09:30:00,80.16,80.79,80.12,80.38,39281.0,80.16,80.79,80.12,80.38,39281.0
2016-08-19 09:40:00,80.48,80.72,80.29,80.72,35356.0,80.48,80.72,80.29,80.72,35356.0
2016-08-19 09:50:00,80.67,80.86,80.67,80.74,30275.0,80.67,80.86,80.67,80.74,30275.0
2016-08-19 10:00:00,80.72,80.97,80.67,80.92,23650.0,80.72,80.97,80.67,80.92,23650.0
2016-08-19 10:10:00,80.92,80.97,80.81,80.88,25697.0,80.92,80.97,80.81,80.88,25697.0
2016-08-19 10:20:00,80.87,80.95,80.73,80.86,19526.0,80.87,80.95,80.73,80.86,19526.0
2016-08-19 10:30:00,80.87,80.91,80.72,80.74,14391.0,80.87,80.91,80.72,80.74,14391.0
2016-08-19 10:40:00,80.78,80.85,80.7,80.73,8300.0,80.78,80.85,80.7,80.73,8300.0
2016-08-19 10:50:00,80.71,80.76,80.59,80.72,11064.0,80.71,80.76,80.59,80.72,11064.0
2016-08-19 11:00:00,80.74,80.91,80.73,80.8,33900.0,80.74,80.91,80.73,80.8,33900.0
2016-08-19 11:10:00,80.8,80.9,80.78,80.8,15544.0,80.8,80.9,80.78,80.8,15544.0
2016-08-19 11:20:00,80.81,80.81,80.56,80.6,15698.0,80.81,80.81,80.56,80.6,15698.0
2016-08-19 11:30:00,80.63,80.63,80.35,80.52,19831.0,80.63,80.63,80.35,80.52,19831.0
2016-08-19 11:40:00,80.56,80.73,80.56,80.69,9090.0,80.56,80.73,80.56,80.69,9090.0
2016-08-19 11:50:00,80.68,80.73,80.61,80.63,9800.0,80.68,80.73,80.61,80.63,9800.0
2016-08-19 12:00:00,80.67,80.73,80.56,80.61,10400.0,80.67,80.73,80.56,80.61,10400.0
2016-08-19 12:10:00,80.64,80.65,80.57,80.57,5349.0,80.64,80.65,80.57,80.57,5349.0
2016-08-19 12:20:00,80.59,80.71,80.55,80.68,9651.0,80.59,80.71,80.55,80.68,9651.0
2016-08-19 12:30:00,80.67,80.7,80.56,80.6,8390.0,80.67,80.7,80.56,80.6,8390.0
2016-08-19 12:40:00,80.59,80.59,80.44,80.44,5355.0,80.59,80.59,80.44,80.44,5355.0
2016-08-19 12:50:00,80.4,80.4,80.17,80.2,15339.0,80.4,80.4,80.17,80.2,15339.0
2016-08-19 13:00:00,80.21,80.26,80.07,80.1,15970.0,80.21,80.26,80.07,80.1,15970.0
2016-08-19 13:10:00,80.1,80.29,80.1,80.24,18184.0,80.1,80.29,80.1,80.24,18184.0
2016-08-19 13:20:00,80.27,80.33,80.2,80.22,12914.0,80.27,80.33,80.2,80.22,12914.0
2016-08-19 13:30:00,80.22,80.41,80.2,80.39,9596.0,80.22,80.41,80.2,80.39,9596.0
2016-08-19 13:40:00,80.44,80.54,80.38,80.54,6125.0,80.44,80.54,80.38,80.54,6125.0
2016-08-19 13:50:00,80.52,80.52,80.37,80.43,12883.0,80.52,80.52,80.37,80.43,12883.0
2016-08-19 14:00:00,80.4,80.43,80.36,80.36,7217.0,80.4,80.43,80.36,80.36,7217.0
2016-08-19 14:10:00,80.37,80.41,80.36,80.4,6783.0,80.37,80.41,80.36,80.4,6783.0
2016-08-19 14:20:00,80.4,80.48,80.36,80.41,8018.0,80.4,80.48,80.36,80.41,8018.0
2016-08-19 14:30:00,80.44,80.49,80.42,80.43,12223.0,80.44,80.49,80.42,80.43,12223.0
2016-08-19 14:40:00,80.43,80.49,80.4,80.47,16340.0,80.43,80.49,80.4,80.47,16340.0
2016-08-19 14:50:00,80.48,80.49,80.4,80.44,19528.0,80.48,80.49,80.4,80.44,19528.0
2016-08-19 15:00:00,80.47,80.53,80.44,80.51,11300.0,80.47,80.53,80.44,80.51,11300.0
2016-08-19 15:10:00,80.51,80.63,80.47,80.63,18973.0,80.51,80.63,80.47,80.63,18973.0
2016-08-19 15:20:00,80.63,80.69,80.55,80.69,15769.0,80.63,80.69,80.55,80.69,15769.0
2016-08-19 15:30:00,80.7,80.7,80.54,80.55,18845.0,80.7,80.7,80.54,80.55,18845.0
2016-08-19 15:40:00,80.55,80.61,80.54,80.59,31031.0,80.55,80.61,80.54,80.59,31031.0
2016-08-19 15:50:00,80.6,80.67,80.53,80.66,84795.0,80.6,80.67,80.53,80.66,84795.0
2016-08-22 09:30:00,80.62,80.65,80.31,80.6,29393.0,80.62,80.65,80.31,80.6,29393.0
2016-08-22 09:40:00,80.65,80.79,80.19,80.19,14588.0,80.65,80.79,80.19,80.19,14588.0
2016-08-22 09:50:00,80.24,80.26,80.04,80.25,16505.0,80.24,80.26,80.04,80.25,16505.0
2016-08-22 10:00:00,80.24,80.25,80.02,80.1,14505.0,80.24,80.25,80.02,80.1,14505.0
2016-08-22 10:10:00,80.08,80.43,80.08,80.38,16243.0,80.08,80.43,80.08,80.38,16243.0
2016-08-22 10:20:00,80.39,80.63,80.36,80.47,24719.0,80.39,80.63,80.36,80.47,24719.0
2016-08-22 10:30:00,80.45,80.52,80.2,80.26,15434.0,80.45,80.52,80.2,80.26,15434.0
2016-08-22 10:40:00,80.28,80.32,80.16,80.21,9700.0,80.28,80.32,80.16,80.21,9700.0
2016-08-22 10:50:00,80.17,80.33,80.15,80.28,5395.0,80.17,80.33,80.15,80.28,5395.0
2016-08-22 11:00:00,80.27,80.34,80.23,80.23,9380.0,80.27,80.34,80.23,80.23,9380.0
2016-08-22 11:10:00,80.25,80.32,80.22,80.23,18544.0,80.25,80.32,80.22,80.23,18544.0
2016-08-22 11:20:00,80.21,80.22,80.05,80.08,14697.0,80.21,80.22,80.05,80.08,14697.0
2016-08-22 11:30:00,80.05,80.05,79.97,79.97,12189.0,80.05,80.05,79.97,79.97,12189.0
2016-08-22 11:40:00,79.98,80.06,79.96,79.99,15685.0,79.98,80.06,79.96,79.99,15685.0
2016-08-22 11:50:00,79.98,80.12,79.98,80.03,7572.0,79.98,80.12,79.98,80.03,7572.0
2016-08-22 12:00:00,80.05,80.1,80.0,80.05,7500.0,80.05,80.1,80.0,80.05,7500.0
2016-08-22 12:10:00,80.05,80.12,80.01,80.09,1500.0,80.05,80.12,80.01,80.09,1500.0
2016-08-22 12:20:00,80.1,80.38,80.09,80.3,12951.0,80.1,80.38,80.09,80.3,12951.0
2016-08-22 12:30:00,80.31,80.41,80.3,80.39,16350.0,80.31,80.41,80.3,80.39,16350.0
2016-08-22 12:40:00,80.4,80.5,80.39,80.44,11881.0,80.4,80.5,80.39,80.44,11881.0
2016-08-22 12:50:00,80.42,80.46,80.37,80.37,7700.0,80.42,80.46,80.37,80.37,7700.0
2016-08-22 13:00:00,80.4,80.5,80.4,80.46,10750.0,80.4,80.5,80.4,80.46,10750.0
2016-08-22 13:10:00,80.46,80.47,80.29,80.38,14868.0,80.46,80.47,80.29,80.38,14868.0
2016-08-22 13:20:00,80.4,80.4,80.09,80.13,11708.0,80.4,80.4,80.09,80.13,11708.0
2016-08-22 13:30:00,80.13,80.17,80.02,80.05,9970.0,80.13,80.17,80.02,80.05,9970.0
2016-08-22 13:40:00,80.05,80.19,80.05,80.1,14028.0,80.05,80.19,80.05,80.1,14028.0
2016-08-22 13:50:00,80.1,80.15,79.98,80.0,26976.0,80.1,80.15,79.98,80.0,26976.0
2016-08-22 14:00:00,80.01,80.05,79.87,79.89,20077.0,80.01,80.05,79.87,79.89,20077.0
2016-08-22 14:10:00,79.88,79.91,79.77,79.8,13220.0,79.88,79.91,79.77,79.8,13220.0
2016-08-22 14:20:00,79.77,79.87,79.75,79.84,14456.0,79.77,79.87,79.75,79.84,14456.0
2016-08-22 14:30:00,79.86,79.91,79.82,79.84,10462.0,79.86,79.91,79.82,79.84,10462.0
2016-08-22 14:40:00,79.86,79.88,79.75,79.75,9726.0,79.86,79.88,79.75,79.75,9726.0
2016-08-22 14:50:00,79.75,79.96,79.75,79.95,11262.0,79.75,79.96,79.75,79.95,11262.0
2016-08-22 15:00:00,79.96,80.07,79.95,80.06,12855.0,79.96,80.07,79.95,80.06,12855.0
2016-08-22 15:10:00,80.06,80.1,79.95,79.98,9900.0,80.06,80.1,79.95,79.98,9900.0
2016-08-22 15:20:00,79.97,80.03,79.95,80.02,7805.0,79.97,80.03,79.95,80.02,7805.0
2016-08-22 15:30:00,80.02,80.14,80.02,80.14,14882.0,80.02,80.14,80.02,80.14,14882.0
2016-08-22 15:40:00,80.14,80.14,80.08,80.09,20268.0,80.14,80.14,80.08,80.09,20268.0
2016-08-22 15:50:00,80.1,80.13,80.05,80.11,48284.0,80.1,80.13,80.05,80.11,48284.0
2016-08-23 09:30:00,80.51,81.05,80.5,80.7,27163.0,80.51,81.05,80.5,80.7,27163.0
2016-08-23 09:40:00,80.69,80.69,80.0,80.35,50859.0,80.69,80.69,80.0,80.35,50859.0
2016-08-23 09:50:00,80.41,80.48,80.17,80.29,17221.0,80.41,80.48,80.17,80.29,17221.0
2016-08-23 10:00:00,80.38,80.5,80.3,80.41,13125.0,80.38,80.5,80.3,80.41,13125.0
2016-08-23 10:10:00,80.43,80.51,80.37,80.4,15342.0,80.43,80.51,80.37,80.4,15342.0
2016-08-23 10:20:00,80.41,80.42,80.24,80.26,19594.0,80.41,80.42,80.24,80.26,19594.0
2016-08-23 10:30:00,80.23,80.36,80.21,80.26,10964.0,80.23,80.36,80.21,80.26,10964.0
2016-08-23 10:40:00,80.26,80.34,80.14,80.21,8350.0,80.26,80.34,80.14,80.21,8350.0
2016-08-23 10:50:00,80.2,80.28,80.16,80.25,8650.0,80.2,80.28,80.16,80.25,8650.0
2016-08-23 11:00:00,80.24,80.29,80.13,80.27,9756.0,80.24,80.29,80.13,80.27,9756.0
2016-08-23 11:10:00,80.27,80.32,80.2,80.27,8725.0,80.27,80.32,80.2,80.27,8725.0
2016-08-23 11:20:00,80.26,80.36,80.24,80.36,9903.0,80.26,80.36,80.24,80.36,9903.0
2016-08-23 11:30:00,80.36,80.36,80.27,80.32,8301.0,80.36,80.36,80.27,80.32,8301.0
2016-08-23 11:40:00,80.31,80.35,80.21,80.28,16100.0,80.31,80.35,80.21,80.28,16100.0
2016-08-23 11:50:00,80.26,80.38,80.24,80.32,14668.0,80.26,80.38,80.24,80.32,14668.0
2016-08-23 12:00:00,80.3,80.34,80.26,80.29,5000.0,80.3,80.34,80.26,80.29,5000.0
2016-08-23 12:10:00,80.3,80.39,80.27,80.3,10875.0,80.3,80.39,80.27,80.3,10875.0
2016-08-23 12:20:00,80.33,80.37,80.31,80.35,5100.0,80.33,80.37,80.31,80.35,5100.0
2016-08-23 12:30:00,80.35,80.37,80.29,80.29,5473.0,80.35,80.37,80.29,80.29,5473.0
2016-08-23 12:40:00,80.27,80.36,80.26,80.33,11867.0,80.27,80.36,80.26,80.33,11867.0
2016-08-23 12:50:00,80.35,80.37,80.26,80.28,7797.0,80.35,80.37,80.26,80.28,7797.0
2016-08-23 13:00:00,80.28,80.37,80.27,80.35,12656.0,80.28,80.37,80.27,80.35,12656.0
2016-08-23 13:10:00,80.36,80.36,80.32,80.33,5200.0,80.36,80.36,80.32,80.33,5200.0
2016-08-23 13:20:00,80.33,80.5,80.33,80.5,16732.0,80.33,80.5,80.33,80.5,16732.0
2016-08-23 13:30:00,80.5,80.58,80.46,80.48,15671.0,80.5,80.58,80.46,80.48,15671.0
2016-08-23 13:40:00,80.5,80.51,80.25,80.43,42377.0,80.5,80.51,80.25,80.43,42377.0
2016-08-23 13:50:00,80.42,80.46,80.37,80.44,21242.0,80.42,80.46,80.37,80.44,21242.0
2016-08-23 14:00:00,80.43,80.43,80.37,80.41,19482.0,80.43,80.43,80.37,80.41,19482.0
2016-08-23 14:10:00,80.4,80.42,80.35,80.41,12984.0,80.4,80.42,80.35,80.41,12984.0
2016-08-23 14:20:00,80.41,80.47,80.39,80.46,12984.0,80.41,80.47,80.39,80.46,12984.0
2016-08-23 14:30:00,80.45,80.47,80.36,80.39,22518.0,80.45,80.47,80.36,80.39,22518.0
2016-08-23 14:40:00,80.39,80.46,80.37,80.37,17899.0,80.39,80.46,80.37,80.37,17899.0
2016-08-23 14:50:00,80.38,80.43,80.35,80.41,12118.0,80.38,80.43,80.35,80.41,12118.0
2016-08-23 15:00:00,80.42,80.44,80.29,80.3,28515.0,80.42,80.44,80.29,80.3,28515.0
2016-08-23 15:10:00,80.3,80.33,80.24,80.28,33700.0,80.3,80.33,80.24,80.28,33700.0
2016-08-23 15:20:00,80.28,80.39,80.28,80.37,21162.0,80.28,80.39,80.28,80.37,21162.0
2016-08-23 15:30:00,80.38,80.39,80.3,80.31,30598.0,80.38,80.39,80.3,80.31,30598.0
2016-08-23 15:40:00,80.31,80.35,80.23,80.23,31194.0,80.31,80.35,80.23,80.23,31194.0
2016-08-23 15:50:00,80.24,80.28,80.15,80.24,136363.0,80.24,80.28,80.15,80.24,136363.0
2016-08-24 09:30:00,80.23,80.46,80.04,80.09,29737.0,80.23,80.46,80.04,80.09,29737.0
2016-08-24 09:40:00,80.05,80.6,79.92,80.52,41797.0,80.05,80.6,79.92,80.52,41797.0
2016-08-24 09:50:00,80.48,80.74,80.26,80.6,36134.0,80.48,80.74,80.26,80.6,36134.0
2016-08-24 10:00:00,80.55,80.59,80.45,80.48,18319.0,80.55,80.59,80.45,80.48,18319.0
2016-08-24 10:10:00,80.45,80.52,80.31,80.49,27796.0,80.45,80.52,80.31,80.49,27796.0
2016-08-24 10:20:00,80.48,80.69,80.46,80.68,20100.0,80.48,80.69,80.46,80.68,20100.0
2016-08-24 10:30:00,80.66,80.76,80.58,80.67,27839.0,80.66,80.76,80.58,80.67,27839.0
2016-08-24 10:40:00,80.66,80.67,80.59,80.64,20160.0,80.66,80.67,80.59,80.64,20160.0
2016-08-24 10:50:00,80.65,80.83,80.58,80.8,35913.0,80.65,80.83,80.58,80.8,35913.0
2016-08-24 11:00:00,80.78,80.83,80.75,80.8,18064.0,80.78,80.83,80.75,80.8,18064.0
2016-08-24 11:10:00,80.81,80.97,80.8,80.9,52198.0,80.81,80.97,80.8,80.9,52198.0
2016-08-24 11:20:00,80.91,81.13,80.88,81.1,37201.0,80.91,81.13,80.88,81.1,37201.0
2016-08-24 11:30:00,81.08,81.08,80.86,80.86,19737.0,81.08,81.08,80.86,80.86,19737.0
2016-08-24 11:40:00,80.86,80.9,80.84,80.88,36094.0,80.86,80.9,80.84,80.88,36094.0
2016-08-24 11:50:00,80.88,80.9,80.84,80.87,28650.0,80.88,80.9,80.84,80.87,28650.0
2016-08-24 12:00:00,80.85,80.87,80.84,80.86,47754.0,80.85,80.87,80.84,80.86,47754.0
2016-08-24 12:10:00,80.87,80.9,80.84,80.87,44984.0,80.87,80.9,80.84,80.87,44984.0
2016-08-24 12:20:00,80.87,80.93,80.79,80.81,19972.0,80.87,80.93,80.79,80.81,19972.0
2016-08-24 12:30:00,80.82,80.84,80.77,80.81,17178.0,80.82,80.84,80.77,80.81,17178.0
2016-08-24 12:40:00,80.81,80.83,80.68,80.7,5563.0,80.81,80.83,80.68,80.7,5563.0
2016-08-24 12:50:00,80.69,80.72,80.61,80.65,23392.0,80.69,80.72,80.61,80.65,23392.0
2016-08-24 13:00:00,80.65,80.76,80.63,80.71,30930.0,80.65,80.76,80.63,80.71,30930.0
2016-08-24 13:10:00,80.7,80.72,80.54,80.57,22067.0,80.7,80.72,80.54,80.57,22067.0
2016-08-24 13:20:00,80.58,80.62,80.58,80.61,12521.0,80.58,80.62,80.58,80.61,12521.0
2016-08-24 13:30:00,80.61,80.67,80.58,80.6,12612.0,80.61,80.67,80.58,80.6,12612.0
2016-08-24 13:40:00,80.6,80.64,80.58,80.58,25830.0,80.6,80.64,80.58,80.58,25830.0
2016-08-24 13:50:00,80.58,80.58,80.48,80.57,18441.0,80.58,80.58,80.48,80.57,18441.0
2016-08-24 14:00:00,80.57,80.58,80.52,80.57,27671.0,80.57,80.58,80.52,80.57,27671.0
2016-08-24 14:10:00,80.56,80.57,80.34,80.34,35391.0,80.56,80.57,80.34,80.34,35391.0
2016-08-24 14:20:00,80.34,80.42,80.31,80.42,22744.0,80.34,80.42,80.31,80.42,22744.0
2016-08-24 14:30:00,80.41,80.52,80.35,80.52,17605.0,80.41,80.52,80.35,80.52,17605.0
2016-08-24 14:40:00,80.52,80.6,80.49,80.52,47860.0,80.52,80.6,80.49,80.52,47860.0
2016-08-24 14:50:00,80.52,80.54,80.37,80.48,17919.0,80.52,80.54,80.37,80.48,17919.0
2016-08-24 15:00:00,80.48,80.48,80.25,80.3,27113.0,80.48,80.48,80.25,80.3,27113.0
2016-08-24 15:10:00,80.32,80.33,80.21,80.21,17070.0,80.32,80.33,80.21,80.21,17070.0
2016-08-24 15:20:00,80.21,80.32,80.18,80.26,28466.0,80.21,80.32,80.18,80.26,28466.0
2016-08-24 15:30:00,80.26,80.28,80.19,80.22,15985.0,80.26,80.28,80.19,80.22,15985.0
2016-08-24 15:40:00,80.22,80.22,80.04,80.04,29186.0,80.22,80.22,80.04,80.04,29186.0
2016-08-24 15:50:00,80.04,80.2,80.02,80.19,107058.0,80.04,80.2,80.02,80.19,107058.0
2016-08-25 09:30:00,80.19,80.99,79.98,80.9,44210.0,80.19,80.99,79.98,80.9,44210.0
2016-08-25 09:40:00,80.89,81.16,80.87,81.12,97960.0,80.89,81.16,80.87,81.12,97960.0
2016-08-25 09:50:00,81.16,81.66,81.1,81.61,107042.0,81.16,81.66,81.1,81.61,107042.0
2016-08-25 10:00:00,81.61,81.74,81.54,81.7,61204.0,81.61,81.74,81.54,81.7,61204.0
2016-08-25 10:10:00,81.68,81.68,81.32,81.44,29152.0,81.68,81.68,81.32,81.44,29152.0
2016-08-25 10:20:00,81.43,81.54,81.35,81.52,18391.0,81.43,81.54,81.35,81.52,18391.0
2016-08-25 10:30:00,81.52,81.53,81.02,81.03,33199.0,81.52,81.53,81.02,81.03,33199.0
2016-08-25 10:40:00,81.03,81.13,80.92,81.1,26900.0,81.03,81.13,80.92,81.1,26900.0
2016-08-25 10:50:00,81.09,81.29,81.09,81.29,30419.0,81.09,81.29,81.09,81.29,30419.0
2016-08-25 11:00:00,81.33,81.62,81.28,81.56,22082.0,81.33,81.62,81.28,81.56,22082.0
2016-08-25 11:10:00,81.55,81.75,81.5,81.74,26185.0,81.55,81.75,81.5,81.74,26185.0
2016-08-25 11:20:00,81.75,81.81,81.5,81.52,35423.0,81.75,81.81,81.5,81.52,35423.0
2016-08-25 11:30:00,81.55,81.63,81.49,81.53,71006.0,81.55,81.63,81.49,81.53,71006.0
2016-08-25 11:40:00,81.54,81.55,81.5,81.5,28186.0,81.54,81.55,81.5,81.5,28186.0
2016-08-25 11:50:00,81.51,81.51,81.35,81.48,56888.0,81.51,81.51,81.35,81.48,56888.0
2016-08-25 12:00:00,81.46,81.48,81.27,81.37,38588.0,81.46,81.48,81.27,81.37,38588.0
2016-08-25 12:10:00,81.36,81.36,81.13,81.14,30367.0,81.36,81.36,81.13,81.14,30367.0
2016-08-25 12:20:00,81.14,81.17,81.01,81.16,25951.0,81.14,81.17,81.01,81.16,25951.0
2016-08-25 12:30:00,81.17,81.23,80.94,81.12,40104.0,81.17,81.23,80.94,81.12,40104.0
2016-08-25 12:40:00,81.08,81.14,80.99,81.0,20116.0,81.08,81.14,80.99,81.0,20116.0
2016-08-25 12:50:00,80.98,81.05,80.86,80.89,14139.0,80.98,81.05,80.86,80.89,14139.0
2016-08-25 13:00:00,80.92,80.97,80.83,80.84,17200.0,80.92,80.97,80.83,80.84,17200.0
2016-08-25 13:10:00,80.85,80.88,80.8,80.84,12100.0,80.85,80.88,80.8,80.84,12100.0
2016-08-25 13:20:00,80.82,81.08,80.81,81.07,35654.0,80.82,81.08,80.81,81.07,35654.0
2016-08-25 13:30:00,81.09,81.11,80.6,80.63,41805.0,81.09,81.11,80.6,80.63,41805.0
2016-08-25 13:40:00,80.62,80.62,80.32,80.33,43502.0,80.62,80.62,80.32,80.33,43502.0
2016-08-25 13:50:00,80.32,80.4,80.29,80.35,39043.0,80.32,80.4,80.29,80.35,39043.0
2016-08-25 14:00:00,80.35,80.49,80.21,80.21,41489.0,80.35,80.49,80.21,80.21,41489.0
2016-08-25 14:10:00,80.21,80.41,80.19,80.38,21967.0,80.21,80.41,80.19,80.38,21967.0
2016-08-25 14:20:00,80.39,80.39,80.19,80.33,22849.0,80.39,80.39,80.19,80.33,22849.0
2016-08-25 14:30:00,80.3,80.33,80.04,80.17,51626.0,80.3,80.33,80.04,80.17,51626.0
2016-08-25 14:40:00,80.18,80.33,80.18,80.32,25390.0,80.18,80.33,80.18,80.32,25390.0
2016-08-25 14:50:00,80.31,80.42,80.31,80.39,16681.0,80.31,80.42,80.31,80.39,16681.0
2016-08-25 15:00:00,80.4,80.43,80.35,80.39,24823.0,80.4,80.43,80.35,80.39,24823.0
2016-08-25 15:10:00,80.39,80.41,80.19,80.31,43002.0,80.39,80.41,80.19,80.31,43002.0
2016-08-25 15:20:00,80.32,80.37,80.28,80.32,57899.0,80.32,80.37,80.28,80.32,57899.0
2016-08-25 15:30:00,80.32,80.55,80.3,80.48,38589.0,80.32,80.55,80.3,80.48,38589.0
2016-08-25 15:40:00,80.48,80.59,80.47,80.54,67093.0,80.48,80.59,80.47,80.54,67093.0
2016-08-25 15:50:00,80.56,80.64,80.44,80.59,167106.0,80.56,80.64,80.44,80.59,167106.0
2016-08-26 09:30:00,80.35,81.24,80.05,81.2,61919.0,80.35,81.24,80.05,81.2,61919.0
2016-08-26 09:40:00,81.17,81.18,80.77,81.02,67382.0,81.17,81.18,80.77,81.02,67382.0
2016-08-26 09:50:00,80.98,81.22,80.64,80.81,43683.0,80.98,81.22,80.64,80.81,43683.0
2016-08-26 10:00:00,80.76,81.16,80.4,80.61,110926.0,80.76,81.16,80.4,80.61,110926.0
2016-08-26 10:10:00,80.68,81.15,80.63,81.1,56905.0,80.68,81.15,80.63,81.1,56905.0
2016-08-26 10:20:00,81.09,81.11,80.95,81.06,70425.0,81.09,81.11,80.95,81.06,70425.0
2016-08-26 10:30:00,81.08,81.09,80.96,80.96,161330.0,81.08,81.09,80.96,80.96,161330.0
2016-08-26 10:40:00,80.94,80.95,80.4,80.42,59673.0,80.94,80.95,80.4,80.42,59673.0
2016-08-26 10:50:00,80.42,80.43,79.92,79.96,123723.0,80.42,80.43,79.92,79.96,123723.0
2016-08-26 11:00:00,79.97,80.41,79.97,80.41,58262.0,79.97,80.41,79.97,80.41,58262.0
2016-08-26 11:10:00,80.41,80.45,80.28,80.38,25642.0,80.41,80.45,80.28,80.38,25642.0
2016-08-26 11:20:00,80.37,80.41,80.18,80.19,37791.0,80.37,80.41,80.18,80.19,37791.0
2016-08-26 11:30:00,80.18,80.31,79.94,79.96,33336.0,80.18,80.31,79.94,79.96,33336.0
2016-08-26 11:40:00,79.93,79.95,79.6,79.63,35741.0,79.93,79.95,79.6,79.63,35741.0
2016-08-26 11:50:00,79.63,79.64,79.19,79.27,70451.0,79.63,79.64,79.19,79.27,70451.0
2016-08-26 12:00:00,79.27,79.27,78.71,78.77,100504.0,79.27,79.27,78.71,78.77,100504.0
2016-08-26 12:10:00,78.77,78.9,78.47,78.86,85062.0,78.77,78.9,78.47,78.86,85062.0
2016-08-26 12:20:00,78.85,79.26,78.85,79.24,36107.0,78.85,79.26,78.85,79.24,36107.0
2016-08-26 12:30:00,79.24,79.25,78.95,79.11,31864.0,79.24,79.25,78.95,79.11,31864.0
2016-08-26 12:40:00,79.11,79.21,79.03,79.04,27302.0,79.11,79.21,79.03,79.04,27302.0
2016-08-26 12:50:00,79.01,79.02,78.64,78.67,71715.0,79.01,79.02,78.64,78.67,71715.0
2016-08-26 13:00:00,78.66,78.77,78.55,78.65,53131.0,78.66,78.77,78.55,78.65,53131.0
2016-08-26 13:10:00,78.67,78.77,78.52,78.74,60066.0,78.67,78.77,78.52,78.74,60066.0
2016-08-26 13:20:00,78.75,78.81,78.63,78.73,45859.0,78.75,78.81,78.63,78.73,45859.0
2016-08-26 13:30:00,78.75,78.92,78.72,78.83,30821.0,78.75,78.92,78.72,78.83,30821.0
2016-08-26 13:40:00,78.86,78.86,78.74,78.76,68294.0,78.86,78.86,78.74,78.76,68294.0
2016-08-26 13:50:00,78.77,78.79,78.35,78.41,29495.0,78.77,78.79,78.35,78.41,29495.0
2016-08-26 14:00:00,78.4,78.52,78.35,78.51,41014.0,78.4,78.52,78.35,78.51,41014.0
2016-08-26 14:10:00,78.51,78.59,78.4,78.5,57406.0,78.51,78.59,78.4,78.5,57406.0
2016-08-26 14:20:00,78.53,78.54,78.42,78.5,34847.0,78.53,78.54,78.42,78.5,34847.0
2016-08-26 14:30:00,78.5,78.52,78.4,78.47,40324.0,78.5,78.52,78.4,78.47,40324.0
2016-08-26 14:40:00,78.48,78.49,78.3,78.45,40877.0,78.48,78.49,78.3,78.45,40877.0
2016-08-26 14:50:00,78.46,78.57,78.4,78.55,40474.0,78.46,78.57,78.4,78.55,40474.0
2016-08-26 15:00:00,78.53,78.61,78.44,78.45,56400.0,78.53,78.61,78.44,78.45,56400.0
2016-08-26 15:10:00,78.45,78.56,78.37,78.49,76448.0,78.45,78.56,78.37,78.49,76448.0
2016-08-26 15:20:00,78.49,78.54,78.29,78.52,111723.0,78.49,78.54,78.29,78.52,111723.0
2016-08-26 15:30:00,78.52,78.63,78.42,78.48,150732.0,78.52,78.63,78.42,78.48,150732.0
2016-08-26 15:40:00,78.48,78.49,78.25,78.26,182844.0,78.48,78.49,78.25,78.26,182844.0
2016-08-26 15:50:00,78.26,78.38,78.17,78.19,288259.0,78.26,78.38,78.17,78.19,288259.0
2016-08-29 09:30:00,78.32,78.59,77.8,78.4,102697.0,78.32,78.59,77.8,78.4,102697.0
2016-08-29 09:40:00,78.41,79.03,78.33,78.92,89880.0,78.41,79.03,78.33,78.92,89880.0
2016-08-29 09:50:00,78.93,79.41,78.73,79.36,113270.0,78.93,79.41,78.73,79.36,113270.0
2016-08-29 10:00:00,79.27,79.34,78.86,79.1,58811.0,79.27,79.34,78.86,79.1,58811.0
2016-08-29 10:10:00,79.1,79.15,78.88,78.94,44941.0,79.1,79.15,78.88,78.94,44941.0
2016-08-29 10:20:00,78.93,79.05,78.8,78.83,36434.0,78.93,79.05,78.8,78.83,36434.0
2016-08-29 10:30:00,78.81,78.84,78.56,78.58,34127.0,78.81,78.84,78.56,78.58,34127.0
2016-08-29 10:40:00,78.59,78.63,78.41,78.45,37208.0,78.59,78.63,78.41,78.45,37208.0
2016-08-29 10:50:00,78.43,78.78,78.41,78.72,47613.0,78.43,78.78,78.41,78.72,47613.0
2016-08-29 11:00:00,78.71,79.01,78.7,78.89,33450.0,78.71,79.01,78.7,78.89,33450.0
2016-08-29 11:10:00,78.9,78.91,78.72,78.72,47536.0,78.9,78.91,78.72,78.72,47536.0
2016-08-29 11:20:00,78.72,78.75,78.51,78.64,160054.0,78.72,78.75,78.51,78.64,160054.0
2016-08-29 11:30:00,78.67,78.67,78.48,78.56,189613.0,78.67,78.67,78.48,78.56,189613.0
2016-08-29 11:40:00,78.58,78.65,78.39,78.43,68696.0,78.58,78.65,78.39,78.43,68696.0
2016-08-29 11:50:00,78.47,78.52,78.38,78.43,50696.0,78.47,78.52,78.38,78.43,50696.0
2016-08-29 12:00:00,78.43,78.47,78.31,78.4,50688.0,78.43,78.47,78.31,78.4,50688.0
2016-08-29 12:10:00,78.39,78.41,78.11,78.13,36991.0,78.39,78.41,78.11,78.13,36991.0
2016-08-29 12:20:00,78.11,78.25,78.04,78.23,21029.0,78.11,78.25,78.04,78.23,21029.0
2016-08-29 12:30:00,78.26,78.41,78.23,78.23,65358.0,78.26,78.41,78.23,78.23,65358.0
2016-08-29 12:40:00,78.23,78.38,78.18,78.3,37964.0,78.23,78.38,78.18,78.3,37964.0
2016-08-29 12:50:00,78.3,78.42,78.26,78.4,49999.0,78.3,78.42,78.26,78.4,49999.0
2016-08-29 13:00:00,78.4,78.4,78.23,78.27,81573.0,78.4,78.4,78.23,78.27,81573.0
2016-08-29 13:10:00,78.27,78.36,78.18,78.32,31105.0,78.27,78.36,78.18,78.32,31105.0
2016-08-29 13:20:00,78.32,78.36,78.22,78.28,64444.0,78.32,78.36,78.22,78.28,64444.0
2016-08-29 13:30:00,78.29,78.41,78.25,78.39,123798.0,78.29,78.41,78.25,78.39,123798.0
2016-08-29 13:40:00,78.38,78.53,78.24,78.53,60588.0,78.38,78.53,78.24,78.53,60588.0
2016-08-29 13:50:00,78.52,78.56,78.4,78.51,74551.0,78.52,78.56,78.4,78.51,74551.0
2016-08-29 14:00:00,78.51,78.58,78.38,78.45,62727.0,78.51,78.58,78.38,78.45,62727.0
2016-08-29 14:10:00,78.44,78.52,78.27,78.3,33075.0,78.44,78.52,78.27,78.3,33075.0
2016-08-29 14:20:00,78.33,78.45,78.31,78.44,28693.0,78.33,78.45,78.31,78.44,28693.0
2016-08-29 14:30:00,78.45,78.51,78.4,78.45,43441.0,78.45,78.51,78.4,78.45,43441.0
2016-08-29 14:40:00,78.44,78.44,78.22,78.22,92815.0,78.44,78.44,78.22,78.22,92815.0
2016-08-29 14:50:00,78.24,78.42,78.18,78.37,93071.0,78.24,78.42,78.18,78.37,93071.0
2016-08-29 15:00:00,78.38,78.38,78.21,78.28,46101.0,78.38,78.38,78.21,78.28,46101.0
2016-08-29 15:10:00,78.28,78.32,78.2,78.28,72980.0,78.28,78.32,78.2,78.28,72980.0
2016-08-29 15:20:00,78.28,78.34,78.16,78.27,66920.0,78.28,78.34,78.16,78.27,66920.0
2016-08-29 15:30:00,78.25,78.3,78.08,78.25,69182.0,78.25,78.3,78.08,78.25,69182.0
2016-08-29 15:40:00,78.24,78.25,78.1,78.13,124944.0,78.24,78.25,78.1,78.13,124944.0
2016-08-29 15:50:00,78.17,78.26,78.11,78.26,176503.0,78.17,78.26,78.11,78.26,176503.0
2016-08-30 09:30:00,78.08,78.73,77.1,77.15,116601.0,78.08,78.73,77.1,77.15,116601.0
2016-08-30 09:40:00,77.27,77.27,76.75,76.78,160769.0,77.27,77.27,76.75,76.78,160769.0
2016-08-30 09:50:00,76.81,76.84,76.54,76.73,135866.0,76.81,76.84,76.54,76.73,135866.0
2016-08-30 10:00:00,76.73,76.81,76.33,76.45,131789.0,76.73,76.81,76.33,76.45,131789.0
2016-08-30 10:10:00,76.46,76.5,76.13,76.18,192661.0,76.46,76.5,76.13,76.18,192661.0
2016-08-30 10:20:00,76.21,76.41,75.98,76.27,212830.0,76.21,76.41,75.98,76.27,212830.0
2016-08-30 10:30:00,76.26,76.36,76.14,76.25,175468.0,76.26,76.36,76.14,76.25,175468.0
2016-08-30 10:40:00,76.24,76.3,76.22,76.25,169388.0,76.24,76.3,76.22,76.25,169388.0
2016-08-30 10:50:00,76.26,76.66,76.25,76.6,161974.0,76.26,76.66,76.25,76.6,161974.0
2016-08-30 11:00:00,76.59,76.66,76.48,76.62,36961.0,76.59,76.66,76.48,76.62,36961.0
2016-08-30 11:10:00,76.59,76.67,76.51,76.57,47539.0,76.59,76.67,76.51,76.57,47539.0
2016-08-30 11:20:00,76.57,76.58,76.38,76.54,73250.0,76.57,76.58,76.38,76.54,73250.0
2016-08-30 11:30:00,76.53,76.67,76.5,76.6,43803.0,76.53,76.67,76.5,76.6,43803.0
2016-08-30 11:40:00,76.6,76.6,76.37,76.39,37665.0,76.6,76.6,76.37,76.39,37665.0
2016-08-30 11:50:00,76.41,76.51,76.37,76.47,34500.0,76.41,76.51,76.37,76.47,34500.0
2016-08-30 12:00:00,76.49,76.58,76.38,76.44,36363.0,76.49,76.58,76.38,76.44,36363.0
2016-08-30 12:10:00,76.48,76.52,76.38,76.5,21699.0,76.48,76.52,76.38,76.5,21699.0
2016-08-30 12:20:00,76.5,76.52,76.22,76.42,39086.0,76.5,76.52,76.22,76.42,39086.0
2016-08-30 12:30:00,76.4,76.52,76.4,76.4,15465.0,76.4,76.52,76.4,76.4,15465.0
2016-08-30 12:40:00,76.4,76.51,76.33,76.43,28038.0,76.4,76.51,76.33,76.43,28038.0
2016-08-30 12:50:00,76.42,76.44,76.34,76.4,18842.0,76.42,76.44,76.34,76.4,18842.0
2016-08-30 13:00:00,76.4,76.42,76.34,76.39,23058.0,76.4,76.42,76.34,76.39,23058.0
2016-08-30 13:10:00,76.38,76.41,76.35,76.35,26435.0,76.38,76.41,76.35,76.35,26435.0
2016-08-30 13:20:00,76.35,76.5,76.34,76.4,35345.0,76.35,76.5,76.34,76.4,35345.0
2016-08-30 13:30:00,76.4,76.42,76.37,76.4,47894.0,76.4,76.42,76.37,76.4,47894.0
2016-08-30 13:40:00,76.4,76.43,76.34,76.35,62720.0,76.4,76.43,76.34,76.35,62720.0
2016-08-30 13:50:00,76.35,76.44,76.33,76.43,41637.0,76.35,76.44,76.33,76.43,41637.0
2016-08-30 14:00:00,76.44,76.54,76.42,76.48,48919.0,76.44,76.54,76.42,76.48,48919.0
2016-08-30 14:10:00,76.49,76.64,76.48,76.6,51652.0,76.49,76.64,76.48,76.6,51652.0
2016-08-30 14:20:00,76.59,76.63,76.52,76.62,32139.0,76.59,76.63,76.52,76.62,32139.0
2016-08-30 14:30:00,76.6,76.61,76.49,76.5,45858.0,76.6,76.61,76.49,76.5,45858.0
2016-08-30 14:40:00,76.51,76.64,76.48,76.63,19430.0,76.51,76.64,76.48,76.63,19430.0
2016-08-30 14:50:00,76.62,76.83,76.58,76.82,46136.0,76.62,76.83,76.58,76.82,46136.0
2016-08-30 15:00:00,76.82,76.86,76.7,76.72,53742.0,76.82,76.86,76.7,76.72,53742.0
2016-08-30 15:10:00,76.71,76.73,76.56,76.6,66151.0,76.71,76.73,76.56,76.6,66151.0
2016-08-30 15:20:00,76.6,76.7,76.58,76.68,38864.0,76.6,76.7,76.58,76.68,38864.0
2016-08-30 15:30:00,76.67,76.87,76.6,76.86,53472.0,76.67,76.87,76.6,76.86,53472.0
2016-08-30 15:40:00,76.85,76.86,76.68,76.7,72675.0,76.85,76.86,76.68,76.7,72675.0
2016-08-30 15:50:00,76.7,76.85,76.69,76.85,139169.0,76.7,76.85,76.69,76.85,139169.0
2016-08-31 09:30:00,76.94,77.41,76.5,77.28,71323.0,76.94,77.41,76.5,77.28,71323.0
2016-08-31 09:40:00,77.28,77.82,77.2,77.81,50418.0,77.28,77.82,77.2,77.81,50418.0
2016-08-31 09:50:00,77.82,77.98,77.66,77.66,47224.0,77.82,77.98,77.66,77.66,47224.0
2016-08-31 10:00:00,77.67,77.94,77.51,77.64,148223.0,77.67,77.94,77.51,77.64,148223.0
2016-08-31 10:10:00,77.65,77.71,77.24,77.24,84422.0,77.65,77.71,77.24,77.24,84422.0
2016-08-31 10:20:00,77.24,77.55,77.21,77.46,77709.0,77.24,77.55,77.21,77.46,77709.0
2016-08-31 10:30:00,77.44,77.55,77.2,77.45,124110.0,77.44,77.55,77.2,77.45,124110.0
2016-08-31 10:40:00,77.44,77.49,77.19,77.19,67160.0,77.44,77.49,77.19,77.19,67160.0
2016-08-31 10:50:00,77.2,77.42,77.18,77.29,56010.0,77.2,77.42,77.18,77.29,56010.0
2016-08-31 11:00:00,77.29,77.32,77.03,77.04,40500.0,77.29,77.32,77.03,77.04,40500.0
2016-08-31 11:10:00,77.03,77.5,77.0,77.48,88450.0,77.03,77.5,77.0,77.48,88450.0
2016-08-31 11:20:00,77.5,77.55,77.33,77.35,64737.0,77.5,77.55,77.33,77.35,64737.0
2016-08-31 11:30:00,77.37,77.45,77.04,77.2,31137.0,77.37,77.45,77.04,77.2,31137.0
2016-08-31 11:40:00,77.22,77.27,77.12,77.19,30301.0,77.22,77.27,77.12,77.19,30301.0
2016-08-31 11:50:00,77.18,77.22,77.05,77.07,14312.0,77.18,77.22,77.05,77.07,14312.0
2016-08-31 12:00:00,77.05,77.21,76.98,77.21,40590.0,77.05,77.21,76.98,77.21,40590.0
2016-08-31 12:10:00,77.21,77.21,76.87,76.89,39266.0,77.21,77.21,76.87,76.89,39266.0
2016-08-31 12:20:00,76.85,76.96,76.79,76.84,25147.0,76.85,76.96,76.79,76.84,25147.0
2016-08-31 12:30:00,76.82,76.83,76.55,76.72,43355.0,76.82,76.83,76.55,76.72,43355.0
2016-08-31 12:40:00,76.73,76.86,76.73,76.84,16497.0,76.73,76.86,76.73,76.84,16497.0
2016-08-31 12:50:00,76.82,76.86,76.74,76.8,12900.0,76.82,76.86,76.74,76.8,12900.0
2016-08-31 13:00:00,76.75,76.88,76.64,76.64,22492.0,76.75,76.88,76.64,76.64,22492.0
2016-08-31 13:10:00,76.65,76.75,76.51,76.53,37367.0,76.65,76.75,76.51,76.53,37367.0
2016-08-31 13:20:00,76.54,76.57,76.46,76.54,32840.0,76.54,76.57,76.46,76.54,32840.0
2016-08-31 13:30:00,76.54,76.56,76.41,76.41,37819.0,76.54,76.56,76.41,76.41,37819.0
2016-08-31 13:40:00,76.42,76.61,76.42,76.48,26317.0,76.42,76.61,76.42,76.48,26317.0
2016-08-31 13:50:00,76.48,76.53,76.37,76.53,36704.0,76.48,76.53,76.37,76.53,36704.0
2016-08-31 14:00:00,76.53,76.92,76.53,76.87,42306.0,76.53,76.92,76.53,76.87,42306.0
2016-08-31 14:10:00,76.86,76.9,76.75,76.89,35444.0,76.86,76.9,76.75,76.89,35444.0
2016-08-31 14:20:00,76.85,77.09,76.82,77.07,34300.0,76.85,77.09,76.82,77.07,34300.0
2016-08-31 14:30:00,77.08,77.11,77.03,77.04,26677.0,77.08,77.11,77.03,77.04,26677.0
2016-08-31 14:40:00,77.03,77.04,76.79,76.83,25245.0,77.03,77.04,76.79,76.83,25245.0
2016-08-31 14:50:00,76.84,76.97,76.79,76.83,42758.0,76.84,76.97,76.79,76.83,42758.0
2016-08-31 15:00:00,76.81,76.97,76.8,76.86,33737.0,76.81,76.97,76.8,76.86,33737.0
2016-08-31 15:10:00,76.86,76.92,76.76,76.82,45382.0,76.86,76.92,76.76,76.82,45382.0
2016-08-31 15:20:00,76.82,76.97,76.79,76.8,60158.0,76.82,76.97,76.79,76.8,60158.0
2016-08-31 15:30:00,76.82,76.93,76.8,76.87,42617.0,76.82,76.93,76.8,76.87,42617.0
2016-08-31 15:40:00,76.86,76.86,76.62,76.72,78332.0,76.86,76.86,76.62,76.72,78332.0
2016-08-31 15:50:00,76.73,76.74,76.47,76.48,217433.0,76.73,76.74,76.47,76.48,217433.0
2016-09-01 09:30:00,75.89,76.53,75.12,75.36,127832.0,75.89,76.53,75.12,75.36,127832.0
2016-09-01 09:40:00,75.31,76.34,75.31,76.34,79644.0,75.31,76.34,75.31,76.34,79644.0
2016-09-01 09:50:00,76.31,76.32,75.7,75.94,70667.0,76.31,76.32,75.7,75.94,70667.0
2016-09-01 10:00:00,75.87,75.93,75.66,75.82,55537.0,75.87,75.93,75.66,75.82,55537.0
2016-09-01 10:10:00,75.83,76.1,75.75,75.87,59008.0,75.83,76.1,75.75,75.87,59008.0
2016-09-01 10:20:00,75.85,75.95,75.75,75.84,45088.0,75.85,75.95,75.75,75.84,45088.0
2016-09-01 10:30:00,75.82,75.87,75.68,75.79,59341.0,75.82,75.87,75.68,75.79,59341.0
2016-09-01 10:40:00,75.8,76.03,75.79,75.98,41549.0,75.8,76.03,75.79,75.98,41549.0
2016-09-01 10:50:00,75.98,76.47,75.9,76.42,105954.0,75.98,76.47,75.9,76.42,105954.0
2016-09-01 11:00:00,76.4,76.45,76.17,76.41,46568.0,76.4,76.45,76.17,76.41,46568.0
2016-09-01 11:10:00,76.4,76.5,76.28,76.47,29675.0,76.4,76.5,76.28,76.47,29675.0
2016-09-01 11:20:00,76.45,77.58,76.45,77.34,145036.0,76.45,77.58,76.45,77.34,145036.0
2016-09-01 11:30:00,77.31,77.38,77.12,77.29,86631.0,77.31,77.38,77.12,77.29,86631.0
2016-09-01 11:40:00,77.27,77.27,76.83,76.86,51836.0,77.27,77.27,76.83,76.86,51836.0
2016-09-01 11:50:00,76.84,77.08,76.83,76.84,22981.0,76.84,77.08,76.83,76.84,22981.0
2016-09-01 12:00:00,76.84,76.84,76.25,76.38,54627.0,76.84,76.84,76.25,76.38,54627.0
2016-09-01 12:10:00,76.38,76.51,76.08,76.39,49742.0,76.38,76.51,76.08,76.39,49742.0
2016-09-01 12:20:00,76.4,76.57,76.27,76.28,45864.0,76.4,76.57,76.27,76.28,45864.0
2016-09-01 12:30:00,76.3,76.38,76.17,76.3,39492.0,76.3,76.38,76.17,76.3,39492.0
2016-09-01 12:40:00,76.29,76.32,76.0,76.04,48350.0,76.29,76.32,76.0,76.04,48350.0
2016-09-01 12:50:00,76.01,76.49,75.93,76.37,69513.0,76.01,76.49,75.93,76.37,69513.0
2016-09-01 13:00:00,76.38,76.5,76.28,76.43,42832.0,76.38,76.5,76.28,76.43,42832.0
2016-09-01 13:10:00,76.42,76.42,76.13,76.23,115959.0,76.42,76.42,76.13,76.23,115959.0
2016-09-01 13:20:00,76.24,76.31,76.11,76.17,54509.0,76.24,76.31,76.11,76.17,54509.0
2016-09-01 13:30:00,76.17,76.39,76.06,76.33,42458.0,76.17,76.39,76.06,76.33,42458.0
2016-09-01 13:40:00,76.33,76.59,76.31,76.59,42165.0,76.33,76.59,76.31,76.59,42165.0
2016-09-01 13:50:00,76.57,76.66,76.27,76.28,70275.0,76.57,76.66,76.27,76.28,70275.0
2016-09-01 14:00:00,76.25,76.25,75.96,75.98,64458.0,76.25,76.25,75.96,75.98,64458.0
2016-09-01 14:10:00,76.0,76.06,75.82,75.86,50743.0,76.0,76.06,75.82,75.86,50743.0
2016-09-01 14:20:00,75.87,76.08,75.8,75.82,48414.0,75.87,76.08,75.8,75.82,48414.0
2016-09-01 14:30:00,75.82,75.82,75.45,75.47,141674.0,75.82,75.82,75.45,75.47,141674.0
2016-09-01 14:40:00,75.48,76.14,75.46,76.0,109962.0,75.48,76.14,75.46,76.0,109962.0
2016-09-01 14:50:00,75.99,76.06,75.94,76.03,47235.0,75.99,76.06,75.94,76.03,47235.0
2016-09-01 15:00:00,76.04,76.07,75.78,75.93,70697.0,76.04,76.07,75.78,75.93,70697.0
2016-09-01 15:10:00,75.94,76.08,75.86,75.86,91506.0,75.94,76.08,75.86,75.86,91506.0
2016-09-01 15:20:00,75.87,76.05,75.86,75.93,88072.0,75.87,76.05,75.86,75.93,88072.0
2016-09-01 15:30:00,75.92,75.98,75.77,75.97,105188.0,75.92,75.98,75.77,75.97,105188.0
2016-09-01 15:40:00,75.98,76.13,75.85,76.13,153681.0,75.98,76.13,75.85,76.13,153681.0
2016-09-01 15:50:00,76.14,76.72,76.14,76.66,525064.0,76.14,76.72,76.14,76.66,525064.0
2016-09-02 09:30:00,70.58,71.65,69.55,69.98,1459842.0,70.58,71.65,69.55,69.98,1459842.0
2016-09-02 09:40:00,69.95,70.0,68.65,68.73,2111660.0,69.95,70.0,68.65,68.73,2111660.0
2016-09-02 09:50:00,68.73,69.8,68.46,69.8,982878.0,68.73,69.8,68.46,69.8,982878.0
2016-09-02 10:00:00,69.8,70.22,69.3,69.52,1158613.0,69.8,70.22,69.3,69.52,1158613.0
2016-09-02 10:10:00,69.53,69.92,69.32,69.63,423314.0,69.53,69.92,69.32,69.63,423314.0
2016-09-02 10:20:00,69.62,70.09,69.34,69.92,480720.0,69.62,70.09,69.34,69.92,480720.0
2016-09-02 10:30:00,69.9,69.97,69.12,69.31,436299.0,69.9,69.97,69.12,69.31,436299.0
2016-09-02 10:40:00,69.33,69.59,69.24,69.49,203943.0,69.33,69.59,69.24,69.49,203943.0
2016-09-02 10:50:00,69.5,69.72,69.41,69.44,178341.0,69.5,69.72,69.41,69.44,178341.0
2016-09-02 11:00:00,69.44,69.46,69.03,69.2,376617.0,69.44,69.46,69.03,69.2,376617.0
2016-09-02 11:10:00,69.21,69.42,69.18,69.42,170541.0,69.21,69.42,69.18,69.42,170541.0
2016-09-02 11:20:00,69.41,69.71,69.32,69.43,248494.0,69.41,69.71,69.32,69.43,248494.0
2016-09-02 11:30:00,69.44,69.46,69.03,69.37,477036.0,69.44,69.46,69.03,69.37,477036.0
2016-09-02 11:40:00,69.36,69.57,69.3,69.4,258512.0,69.36,69.57,69.3,69.4,258512.0
2016-09-02 11:50:00,69.39,69.75,69.38,69.56,213256.0,69.39,69.75,69.38,69.56,213256.0
2016-09-02 12:00:00,69.56,69.59,69.31,69.42,248263.0,69.56,69.59,69.31,69.42,248263.0
2016-09-02 12:10:00,69.41,70.1,69.38,70.0,444603.0,69.41,70.1,69.38,70.0,444603.0
2016-09-02 12:20:00,69.96,70.59,69.85,70.4,635263.0,69.96,70.59,69.85,70.4,635263.0
2016-09-02 12:30:00,70.4,70.56,70.0,70.14,309697.0,70.4,70.56,70.0,70.14,309697.0
2016-09-02 12:40:00,70.15,70.17,69.9,69.97,133821.0,70.15,70.17,69.9,69.97,133821.0
2016-09-02 12:50:00,69.98,70.16,69.92,70.02,109114.0,69.98,70.16,69.92,70.02,109114.0
2016-09-02 13:00:00,70.02,70.23,69.89,70.03,236211.0,70.02,70.23,69.89,70.03,236211.0
2016-09-02 13:10:00,70.03,70.1,69.9,69.96,164048.0,70.03,70.1,69.9,69.96,164048.0
2016-09-02 13:20:00,69.96,69.97,69.78,69.95,118465.0,69.96,69.97,69.78,69.95,118465.0
2016-09-02 13:30:00,69.95,69.96,69.7,69.86,196773.0,69.95,69.96,69.7,69.86,196773.0
2016-09-02 13:40:00,69.86,69.9,69.76,69.77,90477.0,69.86,69.9,69.76,69.77,90477.0
2016-09-02 13:50:00,69.77,69.84,69.72,69.74,91488.0,69.77,69.84,69.72,69.74,91488.0
2016-09-02 14:00:00,69.74,69.82,69.51,69.7,211024.0,69.74,69.82,69.51,69.7,211024.0
2016-09-02 14:10:00,69.68,70.0,69.57,69.67,158025.0,69.68,70.0,69.57,69.67,158025.0
2016-09-02 14:20:00,69.67,69.83,69.56,69.62,173675.0,69.67,69.83,69.56,69.62,173675.0
2016-09-02 14:30:00,69.62,69.85,69.55,69.84,250008.0,69.62,69.85,69.55,69.84,250008.0
2016-09-02 14:40:00,69.85,70.09,69.67,69.68,269964.0,69.85,70.09,69.67,69.68,269964.0
2016-09-02 14:50:00,69.68,69.8,69.58,69.59,148178.0,69.68,69.8,69.58,69.59,148178.0
2016-09-02 15:00:00,69.6,69.6,69.25,69.25,374619.0,69.6,69.6,69.25,69.25,374619.0
2016-09-02 15:10:00,69.25,69.45,69.09,69.25,394163.0,69.25,69.45,69.09,69.25,394163.0
2016-09-02 15:20:00,69.25,69.26,69.0,69.01,371172.0,69.25,69.26,69.0,69.01,371172.0
2016-09-02 15:30:00,69.03,69.09,68.75,68.99,510431.0,69.03,69.09,68.75,68.99,510431.0
2016-09-02 15:40:00,69.0,69.0,68.53,68.58,650677.0,69.0,69.0,68.53,68.58,650677.0
2016-09-02 15:50:00,68.58,68.81,68.38,68.56,946071.0,68.58,68.81,68.38,68.56,946071.0
2016-09-06 09:30:00,68.64,68.77,67.38,67.89,366473.0,68.64,68.77,67.38,67.89,366473.0
2016-09-06 09:40:00,67.9,68.41,67.89,68.29,242877.0,67.9,68.41,67.89,68.29,242877.0
2016-09-06 09:50:00,68.3,68.35,67.84,67.95,243186.0,68.3,68.35,67.84,67.95,243186.0
2016-09-06 10:00:00,67.94,68.09,67.7,67.82,100357.0,67.94,68.09,67.7,67.82,100357.0
2016-09-06 10:10:00,67.83,67.85,67.56,67.57,133070.0,67.83,67.85,67.56,67.57,133070.0
2016-09-06 10:20:00,67.56,67.75,67.46,67.61,140371.0,67.56,67.75,67.46,67.61,140371.0
2016-09-06 10:30:00,67.6,67.6,67.29,67.38,180695.0,67.6,67.6,67.29,67.38,180695.0
2016-09-06 10:40:00,67.38,67.41,67.15,67.28,193599.0,67.38,67.41,67.15,67.28,193599.0
2016-09-06 10:50:00,67.29,67.33,66.97,67.08,845143.0,67.29,67.33,66.97,67.08,845143.0
2016-09-06 11:00:00,67.12,67.38,67.08,67.27,102857.0,67.12,67.38,67.08,67.27,102857.0
2016-09-06 11:10:00,67.27,67.52,67.25,67.44,101429.0,67.27,67.52,67.25,67.44,101429.0
2016-09-06 11:20:00,67.44,67.84,67.43,67.82,166794.0,67.44,67.84,67.43,67.82,166794.0
2016-09-06 11:30:00,67.83,67.83,67.61,67.69,70381.0,67.83,67.83,67.61,67.69,70381.0
2016-09-06 11:40:00,67.7,67.79,67.63,67.66,58417.0,67.7,67.79,67.63,67.66,58417.0
2016-09-06 11:50:00,67.66,67.74,67.49,67.73,76962.0,67.66,67.74,67.49,67.73,76962.0
2016-09-06 12:00:00,67.73,68.12,67.65,68.11,105743.0,67.73,68.12,67.65,68.11,105743.0
2016-09-06 12:10:00,68.11,68.16,67.94,68.0,72048.0,68.11,68.16,67.94,68.0,72048.0
2016-09-06 12:20:00,68.0,68.12,67.98,68.0,42882.0,68.0,68.12,67.98,68.0,42882.0
2016-09-06 12:30:00,67.99,68.01,67.76,67.85,77545.0,67.99,68.01,67.76,67.85,77545.0
2016-09-06 12:40:00,67.86,67.88,67.74,67.75,86770.0,67.86,67.88,67.74,67.75,86770.0
2016-09-06 12:50:00,67.76,67.84,67.68,67.69,40941.0,67.76,67.84,67.68,67.69,40941.0
2016-09-06 13:00:00,67.68,67.7,67.54,67.57,104750.0,67.68,67.7,67.54,67.57,104750.0
2016-09-06 13:10:00,67.56,67.65,67.42,67.64,102335.0,67.56,67.65,67.42,67.64,102335.0
2016-09-06 13:20:00,67.65,67.81,67.64,67.74,50912.0,67.65,67.81,67.64,67.74,50912.0
2016-09-06 13:30:00,67.74,67.84,67.71,67.82,55626.0,67.74,67.84,67.71,67.82,55626.0
2016-09-06 13:40:00,67.82,67.83,67.7,67.79,53712.0,67.82,67.83,67.7,67.79,53712.0
2016-09-06 13:50:00,67.8,67.83,67.76,67.8,34055.0,67.8,67.83,67.76,67.8,34055.0
2016-09-06 14:00:00,67.8,67.83,67.7,67.7,36106.0,67.8,67.83,67.7,67.7,36106.0
2016-09-06 14:10:00,67.71,67.73,67.64,67.71,39887.0,67.71,67.73,67.64,67.71,39887.0
2016-09-06 14:20:00,67.71,67.72,67.58,67.58,35204.0,67.71,67.72,67.58,67.58,35204.0
2016-09-06 14:30:00,67.59,67.65,67.57,67.64,43256.0,67.59,67.65,67.57,67.64,43256.0
2016-09-06 14:40:00,67.65,67.75,67.6,67.69,45562.0,67.65,67.75,67.6,67.69,45562.0
2016-09-06 14:50:00,67.7,67.72,67.67,67.68,26574.0,67.7,67.72,67.67,67.68,26574.0
2016-09-06 15:00:00,67.67,67.68,67.62,67.62,56728.0,67.67,67.68,67.62,67.62,56728.0
2016-09-06 15:10:00,67.61,67.62,67.35,67.35,119233.0,67.61,67.62,67.35,67.35,119233.0
2016-09-06 15:20:00,67.34,67.49,67.34,67.45,79465.0,67.34,67.49,67.34,67.45,79465.0
2016-09-06 15:30:00,67.46,67.47,67.43,67.45,117728.0,67.46,67.47,67.43,67.45,117728.0
2016-09-06 15:40:00,67.45,67.53,67.45,67.52,122317.0,67.45,67.53,67.45,67.52,122317.0
2016-09-06 15:50:00,67.53,67.68,67.51,67.68,300075.0,67.53,67.68,67.51,67.68,300075.0
2016-09-07 09:30:00,67.51,67.98,67.09,67.1,97211.0,67.51,67.98,67.09,67.1,97211.0
2016-09-07 09:40:00,67.08,67.54,67.05,67.43,80148.0,67.08,67.54,67.05,67.43,80148.0
2016-09-07 09:50:00,67.43,67.55,67.26,67.47,90328.0,67.43,67.55,67.26,67.47,90328.0
2016-09-07 10:00:00,67.5,67.7,67.46,67.64,77023.0,67.5,67.7,67.46,67.64,77023.0
2016-09-07 10:10:00,67.63,67.9,67.6,67.9,89786.0,67.63,67.9,67.6,67.9,89786.0
2016-09-07 10:20:00,67.88,67.9,67.68,67.68,86354.0,67.88,67.9,67.68,67.68,86354.0
2016-09-07 10:30:00,67.69,67.69,67.51,67.53,124607.0,67.69,67.69,67.51,67.53,124607.0
2016-09-07 10:40:00,67.54,67.58,67.34,67.37,74198.0,67.54,67.58,67.34,67.37,74198.0
2016-09-07 10:50:00,67.36,67.53,67.31,67.49,47822.0,67.36,67.53,67.31,67.49,47822.0
2016-09-07 11:00:00,67.49,67.55,67.41,67.46,47506.0,67.49,67.55,67.41,67.46,47506.0
2016-09-07 11:10:00,67.46,67.46,67.24,67.27,75307.0,67.46,67.46,67.24,67.27,75307.0
2016-09-07 11:20:00,67.27,67.34,67.16,67.29,64328.0,67.27,67.34,67.16,67.29,64328.0
2016-09-07 11:30:00,67.3,67.48,67.25,67.48,87079.0,67.3,67.48,67.25,67.48,87079.0
2016-09-07 11:40:00,67.49,67.53,67.33,67.41,63840.0,67.49,67.53,67.33,67.41,63840.0
2016-09-07 11:50:00,67.41,67.73,67.4,67.62,52358.0,67.41,67.73,67.4,67.62,52358.0
2016-09-07 12:00:00,67.62,67.64,67.35,67.38,70440.0,67.62,67.64,67.35,67.38,70440.0
2016-09-07 12:10:00,67.38,67.5,67.22,67.23,72468.0,67.38,67.5,67.22,67.23,72468.0
2016-09-07 12:20:00,67.23,67.23,67.06,67.09,73184.0,67.23,67.23,67.06,67.09,73184.0
2016-09-07 12:30:00,67.09,67.21,67.08,67.2,44961.0,67.09,67.21,67.08,67.2,44961.0
2016-09-07 12:40:00,67.21,67.32,67.18,67.31,56895.0,67.21,67.32,67.18,67.31,56895.0
2016-09-07 12:50:00,67.31,67.36,67.22,67.26,25456.0,67.31,67.36,67.22,67.26,25456.0
2016-09-07 13:00:00,67.27,67.3,67.18,67.23,34911.0,67.27,67.3,67.18,67.23,34911.0
2016-09-07 13:10:00,67.22,67.25,67.07,67.12,38941.0,67.22,67.25,67.07,67.12,38941.0
2016-09-07 13:20:00,67.13,67.18,67.1,67.12,38579.0,67.13,67.18,67.1,67.12,38579.0
2016-09-07 13:30:00,67.12,67.18,67.11,67.13,34322.0,67.12,67.18,67.11,67.13,34322.0
2016-09-07 13:40:00,67.15,67.3,67.15,67.26,41388.0,67.15,67.3,67.15,67.26,41388.0
2016-09-07 13:50:00,67.28,67.39,67.22,67.35,54316.0,67.28,67.39,67.22,67.35,54316.0
2016-09-07 14:00:00,67.34,67.37,67.23,67.25,44721.0,67.34,67.37,67.23,67.25,44721.0
2016-09-07 14:10:00,67.25,67.4,67.24,67.35,44821.0,67.25,67.4,67.24,67.35,44821.0
2016-09-07 14:20:00,67.36,67.54,67.35,67.54,42957.0,67.36,67.54,67.35,67.54,42957.0
2016-09-07 14:30:00,67.54,67.6,67.47,67.49,39298.0,67.54,67.6,67.47,67.49,39298.0
2016-09-07 14:40:00,67.49,67.63,67.48,67.63,50578.0,67.49,67.63,67.48,67.63,50578.0
2016-09-07 14:50:00,67.63,67.73,67.58,67.66,56953.0,67.63,67.73,67.58,67.66,56953.0
2016-09-07 15:00:00,67.67,67.77,67.62,67.68,56928.0,67.67,67.77,67.62,67.68,56928.0
2016-09-07 15:10:00,67.68,67.75,67.66,67.72,37168.0,67.68,67.75,67.66,67.72,37168.0
2016-09-07 15:20:00,67.72,67.95,67.68,67.95,96067.0,67.72,67.95,67.68,67.95,96067.0
2016-09-07 15:30:00,67.95,68.08,67.87,68.01,113657.0,67.95,68.08,67.87,68.01,113657.0
2016-09-07 15:40:00,68.01,68.27,68.0,68.26,149169.0,68.01,68.27,68.0,68.26,149169.0
2016-09-07 15:50:00,68.26,68.27,68.13,68.23,181625.0,68.26,68.27,68.13,68.23,181625.0
2016-09-08 09:30:00,67.22,67.56,66.27,67.38,480957.0,67.22,67.56,66.27,67.38,480957.0
2016-09-08 09:40:00,67.35,67.47,66.85,66.96,171093.0,67.35,67.47,66.85,66.96,171093.0
2016-09-08 09:50:00,66.92,67.01,66.55,66.93,190574.0,66.92,67.01,66.55,66.93,190574.0
2016-09-08 10:00:00,66.93,67.3,66.91,67.13,125188.0,66.93,67.3,66.91,67.13,125188.0
2016-09-08 10:10:00,67.12,67.48,66.97,67.08,69710.0,67.12,67.48,66.97,67.08,69710.0
2016-09-08 10:20:00,67.09,67.22,67.05,67.12,65130.0,67.09,67.22,67.05,67.12,65130.0
2016-09-08 10:30:00,67.13,67.28,67.06,67.16,60691.0,67.13,67.28,67.06,67.16,60691.0
2016-09-08 10:40:00,67.17,67.21,67.01,67.2,52551.0,67.17,67.21,67.01,67.2,52551.0
2016-09-08 10:50:00,67.2,67.3,67.15,67.2,34734.0,67.2,67.3,67.15,67.2,34734.0
2016-09-08 11:00:00,67.2,67.32,67.09,67.24,50827.0,67.2,67.32,67.09,67.24,50827.0
2016-09-08 11:10:00,67.27,67.39,67.12,67.12,53232.0,67.27,67.39,67.12,67.12,53232.0
2016-09-08 11:20:00,67.15,67.19,67.06,67.12,52408.0,67.15,67.19,67.06,67.12,52408.0
2016-09-08 11:30:00,67.13,67.13,66.84,66.86,90770.0,67.13,67.13,66.84,66.86,90770.0
2016-09-08 11:40:00,66.85,66.98,66.84,66.96,66286.0,66.85,66.98,66.84,66.96,66286.0
2016-09-08 11:50:00,66.94,67.0,66.85,66.87,33038.0,66.94,67.0,66.85,66.87,33038.0
2016-09-08 12:00:00,66.87,66.87,66.72,66.77,40731.0,66.87,66.87,66.72,66.77,40731.0
2016-09-08 12:10:00,66.77,66.79,66.69,66.79,60065.0,66.77,66.79,66.69,66.79,60065.0
2016-09-08 12:20:00,66.79,66.8,66.65,66.7,38827.0,66.79,66.8,66.65,66.7,38827.0
2016-09-08 12:30:00,66.72,66.77,66.68,66.75,26339.0,66.72,66.77,66.68,66.75,26339.0
2016-09-08 12:40:00,66.74,66.82,66.72,66.78,26537.0,66.74,66.82,66.72,66.78,26537.0
2016-09-08 12:50:00,66.76,66.81,66.71,66.73,15303.0,66.76,66.81,66.71,66.73,15303.0
2016-09-08 13:00:00,66.73,66.78,66.6,66.69,69509.0,66.73,66.78,66.6,66.69,69509.0
2016-09-08 13:10:00,66.7,66.72,66.56,66.62,30823.0,66.7,66.72,66.56,66.62,30823.0
2016-09-08 13:20:00,66.63,66.68,66.61,66.63,28778.0,66.63,66.68,66.61,66.63,28778.0
2016-09-08 13:30:00,66.61,66.69,66.59,66.62,25095.0,66.61,66.69,66.59,66.62,25095.0
2016-09-08 13:40:00,66.62,66.63,66.45,66.45,67894.0,66.62,66.63,66.45,66.45,67894.0
2016-09-08 13:50:00,66.46,66.58,66.4,66.55,35554.0,66.46,66.58,66.4,66.55,35554.0
2016-09-08 14:00:00,66.56,66.6,66.44,66.5,25559.0,66.56,66.6,66.44,66.5,25559.0
2016-09-08 14:10:00,66.49,66.5,66.25,66.3,61893.0,66.49,66.5,66.25,66.3,61893.0
2016-09-08 14:20:00,66.29,66.44,66.29,66.41,60614.0,66.29,66.44,66.29,66.41,60614.0
2016-09-08 14:30:00,66.41,66.47,66.19,66.27,117761.0,66.41,66.47,66.19,66.27,117761.0
2016-09-08 14:40:00,66.28,66.44,66.23,66.25,65202.0,66.28,66.44,66.23,66.25,65202.0
2016-09-08 14:50:00,66.25,66.32,66.23,66.29,27627.0,66.25,66.32,66.23,66.29,27627.0
2016-09-08 15:00:00,66.29,66.33,66.24,66.3,34085.0,66.29,66.33,66.24,66.3,34085.0
2016-09-08 15:10:00,66.31,66.38,66.3,66.34,34880.0,66.31,66.38,66.3,66.34,34880.0
2016-09-08 15:20:00,66.35,66.35,66.18,66.18,55236.0,66.35,66.35,66.18,66.18,55236.0
2016-09-08 15:30:00,66.19,66.23,66.09,66.15,73693.0,66.19,66.23,66.09,66.15,73693.0
2016-09-08 15:40:00,66.15,66.15,65.95,66.01,121890.0,66.15,66.15,65.95,66.01,121890.0
2016-09-08 15:50:00,66.01,66.17,66.0,66.07,170798.0,66.01,66.17,66.0,66.07,170798.0
2016-09-09 09:30:00,65.59,65.93,65.27,65.5,173397.0,65.59,65.93,65.27,65.5,173397.0
2016-09-09 09:40:00,65.5,65.57,65.27,65.34,81073.0,65.5,65.57,65.27,65.34,81073.0
2016-09-09 09:50:00,65.32,65.32,64.78,64.81,179266.0,65.32,65.32,64.78,64.81,179266.0
2016-09-09 10:00:00,64.81,65.04,64.7,64.92,111487.0,64.81,65.04,64.7,64.92,111487.0
2016-09-09 10:10:00,64.92,65.3,64.88,65.26,85080.0,64.92,65.3,64.88,65.26,85080.0
2016-09-09 10:20:00,65.27,65.31,65.16,65.18,92218.0,65.27,65.31,65.16,65.18,92218.0
2016-09-09 10:30:00,65.16,65.23,64.98,65.0,62100.0,65.16,65.23,64.98,65.0,62100.0
2016-09-09 10:40:00,65.0,65.39,65.0,65.22,94791.0,65.0,65.39,65.0,65.22,94791.0
2016-09-09 10:50:00,65.21,65.4,65.2,65.27,39890.0,65.21,65.4,65.2,65.27,39890.0
2016-09-09 11:00:00,65.27,65.57,65.26,65.56,57287.0,65.27,65.57,65.26,65.56,57287.0
2016-09-09 11:10:00,65.55,65.55,65.33,65.36,40411.0,65.55,65.55,65.33,65.36,40411.0
2016-09-09 11:20:00,65.35,65.55,65.34,65.54,35030.0,65.35,65.55,65.34,65.54,35030.0
2016-09-09 11:30:00,65.53,65.54,65.2,65.29,41977.0,65.53,65.54,65.2,65.29,41977.0
2016-09-09 11:40:00,65.28,65.31,65.07,65.09,42944.0,65.28,65.31,65.07,65.09,42944.0
2016-09-09 11:50:00,65.09,65.13,65.04,65.12,38528.0,65.09,65.13,65.04,65.12,38528.0
2016-09-09 12:00:00,65.12,65.36,65.11,65.3,35602.0,65.12,65.36,65.11,65.3,35602.0
2016-09-09 12:10:00,65.32,65.41,65.26,65.27,33290.0,65.32,65.41,65.26,65.27,33290.0
2016-09-09 12:20:00,65.27,65.43,65.23,65.32,32135.0,65.27,65.43,65.23,65.32,32135.0
2016-09-09 12:30:00,65.32,65.33,65.22,65.23,35866.0,65.32,65.33,65.22,65.23,35866.0
2016-09-09 12:40:00,65.23,65.26,65.15,65.17,20189.0,65.23,65.26,65.15,65.17,20189.0
2016-09-09 12:50:00,65.17,65.23,64.97,65.12,60992.0,65.17,65.23,64.97,65.12,60992.0
2016-09-09 13:00:00,65.12,65.17,65.06,65.1,39442.0,65.12,65.17,65.06,65.1,39442.0
2016-09-09 13:10:00,65.11,65.11,64.96,64.99,36012.0,65.11,65.11,64.96,64.99,36012.0
2016-09-09 13:20:00,65.0,65.07,65.0,65.02,33134.0,65.0,65.07,65.0,65.02,33134.0
2016-09-09 13:30:00,65.02,65.08,64.88,64.93,35487.0,65.02,65.08,64.88,64.93,35487.0
2016-09-09 13:40:00,64.93,64.93,64.76,64.78,49274.0,64.93,64.93,64.76,64.78,49274.0
2016-09-09 13:50:00,64.78,64.86,64.75,64.84,38077.0,64.78,64.86,64.75,64.84,38077.0
2016-09-09 14:00:00,64.83,64.86,64.74,64.77,52034.0,64.83,64.86,64.74,64.77,52034.0
2016-09-09 14:10:00,64.78,64.86,64.74,64.84,49855.0,64.78,64.86,64.74,64.84,49855.0
2016-09-09 14:20:00,64.83,64.97,64.81,64.95,29960.0,64.83,64.97,64.81,64.95,29960.0
2016-09-09 14:30:00,64.96,65.16,64.95,65.16,40128.0,64.96,65.16,64.95,65.16,40128.0
2016-09-09 14:40:00,65.17,65.24,65.1,65.19,78460.0,65.17,65.24,65.1,65.19,78460.0
2016-09-09 14:50:00,65.18,65.31,65.14,65.27,67110.0,65.18,65.31,65.14,65.27,67110.0
2016-09-09 15:00:00,65.27,65.31,65.18,65.26,58395.0,65.27,65.31,65.18,65.26,58395.0
2016-09-09 15:10:00,65.25,65.31,65.2,65.27,59870.0,65.25,65.31,65.2,65.27,59870.0
2016-09-09 15:20:00,65.26,65.31,65.23,65.23,64354.0,65.26,65.31,65.23,65.23,64354.0
2016-09-09 15:30:00,65.23,65.23,64.98,65.07,67753.0,65.23,65.23,64.98,65.07,67753.0
2016-09-09 15:40:00,65.08,65.09,64.97,65.07,58985.0,65.08,65.09,64.97,65.07,58985.0
2016-09-09 15:50:00,65.06,65.07,64.8,64.81,153839.0,65.06,65.07,64.8,64.81,153839.0
2016-09-12 09:30:00,64.43,65.23,64.38,65.19,73910.0,64.43,65.23,64.38,65.19,73910.0
2016-09-12 09:40:00,65.16,65.19,64.35,64.37,64538.0,65.16,65.19,64.35,64.37,64538.0
2016-09-12 09:50:00,64.39,65.06,64.36,65.01,73162.0,64.39,65.06,64.36,65.01,73162.0
2016-09-12 10:00:00,65.02,65.47,65.01,65.34,128733.0,65.02,65.47,65.01,65.34,128733.0
2016-09-12 10:10:00,65.32,65.33,65.01,65.28,71789.0,65.32,65.33,65.01,65.28,71789.0
2016-09-12 10:20:00,65.26,65.55,65.21,65.49,50276.0,65.26,65.55,65.21,65.49,50276.0
2016-09-12 10:30:00,65.49,65.57,65.35,65.46,56180.0,65.49,65.57,65.35,65.46,56180.0
2016-09-12 10:40:00,65.48,65.52,65.29,65.3,52773.0,65.48,65.52,65.29,65.3,52773.0
2016-09-12 10:50:00,65.28,65.61,65.22,65.61,48514.0,65.28,65.61,65.22,65.61,48514.0
2016-09-12 11:00:00,65.59,65.76,65.57,65.68,82156.0,65.59,65.76,65.57,65.68,82156.0
2016-09-12 11:10:00,65.68,65.97,65.64,65.95,88526.0,65.68,65.97,65.64,65.95,88526.0
2016-09-12 11:20:00,65.92,65.99,65.73,65.8,41620.0,65.92,65.99,65.73,65.8,41620.0
2016-09-12 11:30:00,65.8,65.8,65.63,65.72,30194.0,65.8,65.8,65.63,65.72,30194.0
2016-09-12 11:40:00,65.71,65.75,65.59,65.6,16170.0,65.71,65.75,65.59,65.6,16170.0
2016-09-12 11:50:00,65.6,65.73,65.6,65.66,17972.0,65.6,65.73,65.6,65.66,17972.0
2016-09-12 12:00:00,65.66,65.7,65.45,65.56,28795.0,65.66,65.7,65.45,65.56,28795.0
2016-09-12 12:10:00,65.56,65.59,65.5,65.51,16941.0,65.56,65.59,65.5,65.51,16941.0
2016-09-12 12:20:00,65.49,65.55,65.45,65.51,9954.0,65.49,65.55,65.45,65.51,9954.0
2016-09-12 12:30:00,65.52,65.52,65.38,65.4,14280.0,65.52,65.52,65.38,65.4,14280.0
2016-09-12 12:40:00,65.37,65.52,65.34,65.47,15186.0,65.37,65.52,65.34,65.47,15186.0
2016-09-12 12:50:00,65.44,65.58,65.43,65.54,12936.0,65.44,65.58,65.43,65.54,12936.0
2016-09-12 13:00:00,65.55,65.65,65.53,65.57,18403.0,65.55,65.65,65.53,65.57,18403.0
2016-09-12 13:10:00,65.57,65.8,65.57,65.65,21518.0,65.57,65.8,65.57,65.65,21518.0
2016-09-12 13:20:00,65.66,65.72,65.51,65.54,21763.0,65.66,65.72,65.51,65.54,21763.0
2016-09-12 13:30:00,65.56,65.58,65.37,65.51,20191.0,65.56,65.58,65.37,65.51,20191.0
2016-09-12 13:40:00,65.53,65.7,65.45,65.61,16298.0,65.53,65.7,65.45,65.61,16298.0
2016-09-12 13:50:00,65.62,65.68,65.55,65.65,22315.0,65.62,65.68,65.55,65.65,22315.0
2016-09-12 14:00:00,65.64,65.81,65.63,65.73,23726.0,65.64,65.81,65.63,65.73,23726.0
2016-09-12 14:10:00,65.73,65.75,65.63,65.66,18663.0,65.73,65.75,65.63,65.66,18663.0
2016-09-12 14:20:00,65.67,65.93,65.67,65.93,75539.0,65.67,65.93,65.67,65.93,75539.0
2016-09-12 14:30:00,65.92,66.05,65.9,66.04,77785.0,65.92,66.05,65.9,66.04,77785.0
2016-09-12 14:40:00,66.04,66.04,65.9,65.9,26205.0,66.04,66.04,65.9,65.9,26205.0
2016-09-12 14:50:00,65.9,65.97,65.84,65.9,18641.0,65.9,65.97,65.84,65.9,18641.0
2016-09-12 15:00:00,65.91,65.94,65.86,65.91,26560.0,65.91,65.94,65.86,65.91,26560.0
2016-09-12 15:10:00,65.92,65.96,65.79,65.86,26439.0,65.92,65.96,65.79,65.86,26439.0
2016-09-12 15:20:00,65.86,65.87,65.74,65.79,58839.0,65.86,65.87,65.74,65.79,58839.0
2016-09-12 15:30:00,65.8,65.83,65.71,65.81,177571.0,65.8,65.83,65.71,65.81,177571.0
2016-09-12 15:40:00,65.81,66.13,65.8,66.11,171866.0,65.81,66.13,65.8,66.11,171866.0
2016-09-12 15:50:00,66.11,66.11,65.94,66.0,197726.0,66.11,66.11,65.94,66.0,197726.0
2016-09-13 09:30:00,65.83,65.9,65.22,65.71,79436.0,65.83,65.9,65.22,65.71,79436.0
2016-09-13 09:40:00,65.68,65.79,65.57,65.62,70636.0,65.68,65.79,65.57,65.62,70636.0
2016-09-13 09:50:00,65.58,65.6,65.12,65.18,99087.0,65.58,65.6,65.12,65.18,99087.0
2016-09-13 10:00:00,65.15,65.31,65.09,65.25,61373.0,65.15,65.31,65.09,65.25,61373.0
2016-09-13 10:10:00,65.26,65.35,65.12,65.3,28500.0,65.26,65.35,65.12,65.3,28500.0
2016-09-13 10:20:00,65.27,65.27,65.07,65.16,26816.0,65.27,65.27,65.07,65.16,26816.0
2016-09-13 10:30:00,65.14,65.3,65.05,65.25,28133.0,65.14,65.3,65.05,65.25,28133.0
2016-09-13 10:40:00,65.28,65.34,65.24,65.25,23049.0,65.28,65.34,65.24,65.25,23049.0
2016-09-13 10:50:00,65.23,65.28,64.96,64.97,56183.0,65.23,65.28,64.96,64.97,56183.0
2016-09-13 11:00:00,64.95,65.09,64.93,65.02,16441.0,64.95,65.09,64.93,65.02,16441.0
2016-09-13 11:10:00,65.01,65.02,64.88,64.95,21639.0,65.01,65.02,64.88,64.95,21639.0
2016-09-13 11:20:00,64.94,65.07,64.94,64.95,13502.0,64.94,65.07,64.94,64.95,13502.0
2016-09-13 11:30:00,64.95,65.01,64.77,64.94,29087.0,64.95,65.01,64.77,64.94,29087.0
2016-09-13 11:40:00,64.94,65.03,64.75,64.79,23168.0,64.94,65.03,64.75,64.79,23168.0
2016-09-13 11:50:00,64.8,64.84,64.73,64.78,34603.0,64.8,64.84,64.73,64.78,34603.0
2016-09-13 12:00:00,64.78,64.98,64.78,64.88,41962.0,64.78,64.98,64.78,64.88,41962.0
2016-09-13 12:10:00,64.86,64.99,64.82,64.9,27222.0,64.86,64.99,64.82,64.9,27222.0
2016-09-13 12:20:00,64.9,64.94,64.73,64.81,28860.0,64.9,64.94,64.73,64.81,28860.0
2016-09-13 12:30:00,64.8,64.8,64.68,64.78,40321.0,64.8,64.8,64.68,64.78,40321.0
2016-09-13 12:40:00,64.78,64.78,64.63,64.64,13171.0,64.78,64.78,64.63,64.64,13171.0
2016-09-13 12:50:00,64.64,64.67,64.56,64.66,39060.0,64.64,64.67,64.56,64.66,39060.0
2016-09-13 13:00:00,64.64,64.75,64.62,64.74,21266.0,64.64,64.75,64.62,64.74,21266.0
2016-09-13 13:10:00,64.73,65.0,64.73,65.0,17812.0,64.73,65.0,64.73,65.0,17812.0
2016-09-13 13:20:00,65.03,65.11,64.99,65.1,19036.0,65.03,65.11,64.99,65.1,19036.0
2016-09-13 13:30:00,65.1,65.2,65.0,65.15,27103.0,65.1,65.2,65.0,65.15,27103.0
2016-09-13 13:40:00,65.16,65.2,65.03,65.05,8025.0,65.16,65.2,65.03,65.05,8025.0
2016-09-13 13:50:00,65.04,65.07,64.99,65.0,41218.0,65.04,65.07,64.99,65.0,41218.0
2016-09-13 14:00:00,65.0,65.11,64.99,65.09,19085.0,65.0,65.11,64.99,65.09,19085.0
2016-09-13 14:10:00,65.11,65.11,64.99,65.0,15145.0,65.11,65.11,64.99,65.0,15145.0
2016-09-13 14:20:00,65.0,65.09,64.99,65.06,65974.0,65.0,65.09,64.99,65.06,65974.0
2016-09-13 14:30:00,65.06,65.16,65.0,65.13,50706.0,65.06,65.16,65.0,65.13,50706.0
2016-09-13 14:40:00,65.13,65.35,65.12,65.3,129422.0,65.13,65.35,65.12,65.3,129422.0
2016-09-13 14:50:00,65.28,65.37,65.25,65.25,66556.0,65.28,65.37,65.25,65.25,66556.0
2016-09-13 15:00:00,65.25,65.32,65.07,65.24,37332.0,65.25,65.32,65.07,65.24,37332.0
2016-09-13 15:10:00,65.24,65.71,65.23,65.7,170806.0,65.24,65.71,65.23,65.7,170806.0
2016-09-13 15:20:00,65.71,65.99,65.7,65.97,233748.0,65.71,65.99,65.7,65.97,233748.0
2016-09-13 15:30:00,65.96,66.16,65.94,66.13,184258.0,65.96,66.16,65.94,66.13,184258.0
2016-09-13 15:40:00,66.12,66.13,65.71,66.0,272659.0,66.12,66.13,65.71,66.0,272659.0
2016-09-13 15:50:00,65.99,66.14,65.94,65.94,404678.0,65.99,66.14,65.94,65.94,404678.0
2016-09-14 09:30:00,66.23,67.4,66.06,67.2,287666.0,66.23,67.4,66.06,67.2,287666.0
2016-09-14 09:40:00,67.19,67.19,66.62,66.7,110547.0,67.19,67.19,66.62,66.7,110547.0
2016-09-14 09:50:00,66.71,67.1,66.62,67.08,120142.0,66.71,67.1,66.62,67.08,120142.0
2016-09-14 10:00:00,67.06,67.09,66.82,66.94,93233.0,67.06,67.09,66.82,66.94,93233.0
2016-09-14 10:10:00,66.95,67.26,66.91,67.01,112762.0,66.95,67.26,66.91,67.01,112762.0
2016-09-14 10:20:00,67.01,67.21,66.82,66.91,54936.0,67.01,67.21,66.82,66.91,54936.0
2016-09-14 10:30:00,66.93,67.01,66.73,66.76,70468.0,66.93,67.01,66.73,66.76,70468.0
2016-09-14 10:40:00,66.77,66.85,66.52,66.67,65729.0,66.77,66.85,66.52,66.67,65729.0
2016-09-14 10:50:00,66.68,66.84,66.54,66.54,47823.0,66.68,66.84,66.54,66.54,47823.0
2016-09-14 11:00:00,66.55,66.88,66.55,66.77,34173.0,66.55,66.88,66.55,66.77,34173.0
2016-09-14 11:10:00,66.78,66.82,66.64,66.74,43186.0,66.78,66.82,66.64,66.74,43186.0
2016-09-14 11:20:00,66.75,66.94,66.68,66.69,35359.0,66.75,66.94,66.68,66.69,35359.0
2016-09-14 11:30:00,66.66,66.72,66.53,66.7,31559.0,66.66,66.72,66.53,66.7,31559.0
2016-09-14 11:40:00,66.71,66.72,66.55,66.58,26192.0,66.71,66.72,66.55,66.58,26192.0
2016-09-14 11:50:00,66.59,66.73,66.59,66.66,26475.0,66.59,66.73,66.59,66.66,26475.0
2016-09-14 12:00:00,66.67,66.71,66.53,66.53,33225.0,66.67,66.71,66.53,66.53,33225.0
2016-09-14 12:10:00,66.53,66.59,66.4,66.48,37799.0,66.53,66.59,66.4,66.48,37799.0
2016-09-14 12:20:00,66.5,66.6,66.5,66.58,20181.0,66.5,66.6,66.5,66.58,20181.0
2016-09-14 12:30:00,66.57,66.6,66.43,66.43,25271.0,66.57,66.6,66.43,66.43,25271.0
2016-09-14 12:40:00,66.42,66.47,66.36,66.42,19435.0,66.42,66.47,66.36,66.42,19435.0
2016-09-14 12:50:00,66.42,66.47,66.35,66.41,28786.0,66.42,66.47,66.35,66.41,28786.0
2016-09-14 13:00:00,66.41,66.46,66.33,66.43,19832.0,66.41,66.46,66.33,66.43,19832.0
2016-09-14 13:10:00,66.45,66.48,66.33,66.35,23672.0,66.45,66.48,66.33,66.35,23672.0
2016-09-14 13:20:00,66.34,66.46,66.26,66.38,23982.0,66.34,66.46,66.26,66.38,23982.0
2016-09-14 13:30:00,66.4,66.47,66.28,66.37,14800.0,66.4,66.47,66.28,66.37,14800.0
2016-09-14 13:40:00,66.36,66.37,66.21,66.25,26200.0,66.36,66.37,66.21,66.25,26200.0
2016-09-14 13:50:00,66.25,66.32,66.15,66.19,33164.0,66.25,66.32,66.15,66.19,33164.0
2016-09-14 14:00:00,66.21,66.38,66.18,66.2,34927.0,66.21,66.38,66.18,66.2,34927.0
2016-09-14 14:10:00,66.19,66.2,66.05,66.13,31509.0,66.19,66.2,66.05,66.13,31509.0
2016-09-14 14:20:00,66.12,66.21,66.06,66.1,35948.0,66.12,66.21,66.06,66.1,35948.0
2016-09-14 14:30:00,66.1,66.2,66.09,66.16,22743.0,66.1,66.2,66.09,66.16,22743.0
2016-09-14 14:40:00,66.15,66.25,66.11,66.23,54756.0,66.15,66.25,66.11,66.23,54756.0
2016-09-14 14:50:00,66.22,66.26,66.09,66.09,34890.0,66.22,66.26,66.09,66.09,34890.0
2016-09-14 15:00:00,66.08,66.14,66.04,66.07,29398.0,66.08,66.14,66.04,66.07,29398.0
2016-09-14 15:10:00,66.08,66.11,65.92,65.97,49593.0,66.08,66.11,65.92,65.97,49593.0
2016-09-14 15:20:00,65.96,66.0,65.8,65.87,43866.0,65.96,66.0,65.8,65.87,43866.0
2016-09-14 15:30:00,65.87,66.02,65.86,65.97,80219.0,65.87,66.02,65.86,65.97,80219.0
2016-09-14 15:40:00,65.98,66.28,65.98,66.21,108955.0,65.98,66.28,65.98,66.21,108955.0
2016-09-14 15:50:00,66.2,66.21,66.08,66.16,121090.0,66.2,66.21,66.08,66.16,121090.0
2016-09-15 09:30:00,65.75,66.77,65.38,65.38,88377.0,65.75,66.77,65.38,65.38,88377.0
2016-09-15 09:40:00,65.35,65.63,65.17,65.53,122243.0,65.35,65.63,65.17,65.53,122243.0
2016-09-15 09:50:00,65.49,65.83,65.41,65.8,76086.0,65.49,65.83,65.41,65.8,76086.0
2016-09-15 10:00:00,65.77,65.92,65.57,65.77,63868.0,65.77,65.92,65.57,65.77,63868.0
2016-09-15 10:10:00,65.79,65.95,65.77,65.89,52521.0,65.79,65.95,65.77,65.89,52521.0
2016-09-15 10:20:00,65.89,65.92,65.75,65.88,15860.0,65.89,65.92,65.75,65.88,15860.0
2016-09-15 10:30:00,65.91,65.92,65.71,65.83,20109.0,65.91,65.92,65.71,65.83,20109.0
2016-09-15 10:40:00,65.86,65.86,65.7,65.75,28631.0,65.86,65.86,65.7,65.75,28631.0
2016-09-15 10:50:00,65.76,65.92,65.74,65.92,18632.0,65.76,65.92,65.74,65.92,18632.0
2016-09-15 11:00:00,65.94,65.95,65.81,65.95,32888.0,65.94,65.95,65.81,65.95,32888.0
2016-09-15 11:10:00,65.94,66.01,65.9,66.0,20821.0,65.94,66.01,65.9,66.0,20821.0
2016-09-15 11:20:00,65.99,66.06,65.94,66.0,26180.0,65.99,66.06,65.94,66.0,26180.0
2016-09-15 11:30:00,66.02,66.14,65.92,65.92,25075.0,66.02,66.14,65.92,65.92,25075.0
2016-09-15 11:40:00,65.91,65.96,65.85,65.86,20287.0,65.91,65.96,65.85,65.86,20287.0
2016-09-15 11:50:00,65.86,65.95,65.74,65.74,35047.0,65.86,65.95,65.74,65.74,35047.0
2016-09-15 12:00:00,65.78,65.81,65.6,65.65,25080.0,65.78,65.81,65.6,65.65,25080.0
2016-09-15 12:10:00,65.68,65.69,65.53,65.55,27300.0,65.68,65.69,65.53,65.55,27300.0
2016-09-15 12:20:00,65.57,65.63,65.55,65.57,16823.0,65.57,65.63,65.55,65.57,16823.0
2016-09-15 12:30:00,65.58,65.64,65.52,65.53,19890.0,65.58,65.64,65.52,65.53,19890.0
2016-09-15 12:40:00,65.53,65.63,65.53,65.6,17330.0,65.53,65.63,65.53,65.6,17330.0
2016-09-15 12:50:00,65.6,65.6,65.55,65.58,20632.0,65.6,65.6,65.55,65.58,20632.0
2016-09-15 13:00:00,65.6,65.73,65.55,65.61,16087.0,65.6,65.73,65.55,65.61,16087.0
2016-09-15 13:10:00,65.62,65.73,65.6,65.73,13357.0,65.62,65.73,65.6,65.73,13357.0
2016-09-15 13:20:00,65.73,65.82,65.67,65.71,11924.0,65.73,65.82,65.67,65.71,11924.0
2016-09-15 13:30:00,65.73,65.82,65.69,65.72,16965.0,65.73,65.82,65.69,65.72,16965.0
2016-09-15 13:40:00,65.74,65.92,65.72,65.88,17114.0,65.74,65.92,65.72,65.88,17114.0
2016-09-15 13:50:00,65.91,65.94,65.81,65.88,25906.0,65.91,65.94,65.81,65.88,25906.0
2016-09-15 14:00:00,65.89,65.89,65.81,65.86,13003.0,65.89,65.89,65.81,65.86,13003.0
2016-09-15 14:10:00,65.87,65.98,65.87,65.96,16211.0,65.87,65.98,65.87,65.96,16211.0
2016-09-15 14:20:00,65.97,66.04,65.97,65.98,14329.0,65.97,66.04,65.97,65.98,14329.0
2016-09-15 14:30:00,65.99,66.07,65.96,66.04,29206.0,65.99,66.07,65.96,66.04,29206.0
2016-09-15 14:40:00,66.04,66.08,65.98,66.06,34237.0,66.04,66.08,65.98,66.06,34237.0
2016-09-15 14:50:00,66.07,66.1,66.01,66.03,26061.0,66.07,66.1,66.01,66.03,26061.0
2016-09-15 15:00:00,66.03,66.13,66.03,66.04,22788.0,66.03,66.13,66.03,66.04,22788.0
2016-09-15 15:10:00,66.04,66.07,65.88,65.89,28284.0,66.04,66.07,65.88,65.89,28284.0
2016-09-15 15:20:00,65.91,66.04,65.88,65.97,48683.0,65.91,66.04,65.88,65.97,48683.0
2016-09-15 15:30:00,65.98,66.17,65.98,66.16,56035.0,65.98,66.17,65.98,66.16,56035.0
2016-09-15 15:40:00,66.16,66.24,66.12,66.13,48771.0,66.16,66.24,66.12,66.13,48771.0
2016-09-15 15:50:00,66.12,66.16,66.04,66.05,118503.0,66.12,66.16,66.04,66.05,118503.0
2016-09-16 09:30:00,66.32,66.61,66.08,66.31,131356.0,66.32,66.61,66.08,66.31,131356.0
2016-09-16 09:40:00,66.3,66.33,65.96,66.27,50079.0,66.3,66.33,65.96,66.27,50079.0
2016-09-16 09:50:00,66.22,66.31,66.05,66.07,29582.0,66.22,66.31,66.05,66.07,29582.0
2016-09-16 10:00:00,66.06,66.1,65.76,65.85,38737.0,66.06,66.1,65.76,65.85,38737.0
2016-09-16 10:10:00,65.89,66.13,65.81,66.06,39438.0,65.89,66.13,65.81,66.06,39438.0
2016-09-16 10:20:00,66.06,66.26,65.98,66.15,91759.0,66.06,66.26,65.98,66.15,91759.0
2016-09-16 10:30:00,66.17,66.34,66.16,66.34,13958.0,66.17,66.34,66.16,66.34,13958.0
2016-09-16 10:40:00,66.31,66.5,66.29,66.35,30862.0,66.31,66.5,66.29,66.35,30862.0
2016-09-16 10:50:00,66.34,66.34,66.23,66.25,16812.0,66.34,66.34,66.23,66.25,16812.0
2016-09-16 11:00:00,66.28,66.39,66.26,66.33,24230.0,66.28,66.39,66.26,66.33,24230.0
2016-09-16 11:10:00,66.34,66.47,66.33,66.42,13500.0,66.34,66.47,66.33,66.42,13500.0
2016-09-16 11:20:00,66.43,66.51,66.38,66.44,17388.0,66.43,66.51,66.38,66.44,17388.0
2016-09-16 11:30:00,66.44,66.57,66.43,66.55,39741.0,66.44,66.57,66.43,66.55,39741.0
2016-09-16 11:40:00,66.56,66.67,66.53,66.57,30991.0,66.56,66.67,66.53,66.57,30991.0
2016-09-16 11:50:00,66.58,66.58,66.4,66.42,11706.0,66.58,66.58,66.4,66.42,11706.0
2016-09-16 12:00:00,66.44,66.6,66.4,66.41,28349.0,66.44,66.6,66.4,66.41,28349.0
2016-09-16 12:10:00,66.4,66.42,66.23,66.3,11924.0,66.4,66.42,66.23,66.3,11924.0
2016-09-16 12:20:00,66.28,66.31,66.15,66.19,12430.0,66.28,66.31,66.15,66.19,12430.0
2016-09-16 12:30:00,66.18,66.2,66.08,66.18,9266.0,66.18,66.2,66.08,66.18,9266.0
2016-09-16 12:40:00,66.18,66.19,66.08,66.09,13762.0,66.18,66.19,66.08,66.09,13762.0
2016-09-16 12:50:00,66.09,66.16,66.02,66.02,7080.0,66.09,66.16,66.02,66.02,7080.0
2016-09-16 13:00:00,66.05,66.16,65.99,66.03,19700.0,66.05,66.16,65.99,66.03,19700.0
2016-09-16 13:10:00,66.03,66.1,65.97,66.0,16622.0,66.03,66.1,65.97,66.0,16622.0
2016-09-16 13:20:00,66.0,66.06,65.95,66.02,9325.0,66.0,66.06,65.95,66.02,9325.0
2016-09-16 13:30:00,66.01,66.04,65.9,65.96,13538.0,66.01,66.04,65.9,65.96,13538.0
2016-09-16 13:40:00,65.96,66.0,65.9,66.0,33225.0,65.96,66.0,65.9,66.0,33225.0
2016-09-16 13:50:00,66.01,66.15,66.01,66.15,26971.0,66.01,66.15,66.01,66.15,26971.0
2016-09-16 14:00:00,66.15,66.17,66.02,66.16,12276.0,66.15,66.17,66.02,66.16,12276.0
2016-09-16 14:10:00,66.14,66.18,66.12,66.17,14019.0,66.14,66.18,66.12,66.17,14019.0
2016-09-16 14:20:00,66.19,66.2,66.06,66.09,11059.0,66.19,66.2,66.06,66.09,11059.0
2016-09-16 14:30:00,66.1,66.16,66.07,66.08,18640.0,66.1,66.16,66.07,66.08,18640.0
2016-09-16 14:40:00,66.09,66.12,66.02,66.04,15247.0,66.09,66.12,66.02,66.04,15247.0
2016-09-16 14:50:00,66.03,66.08,66.03,66.08,36157.0,66.03,66.08,66.03,66.08,36157.0
2016-09-16 15:00:00,66.08,66.23,66.08,66.18,24259.0,66.08,66.23,66.08,66.18,24259.0
2016-09-16 15:10:00,66.18,66.18,66.06,66.12,74402.0,66.18,66.18,66.06,66.12,74402.0
2016-09-16 15:20:00,66.13,66.26,66.13,66.19,29122.0,66.13,66.26,66.13,66.19,29122.0
2016-09-16 15:30:00,66.2,66.36,66.19,66.33,33190.0,66.2,66.36,66.19,66.33,33190.0
2016-09-16 15:40:00,66.32,66.35,66.22,66.29,59428.0,66.32,66.35,66.22,66.29,59428.0
2016-09-16 15:50:00,66.27,66.28,65.96,65.98,243718.0,66.27,66.28,65.96,65.98,243718.0
2016-09-19 09:30:00,66.08,66.4,65.94,66.01,43527.0,66.08,66.4,65.94,66.01,43527.0
2016-09-19 09:40:00,65.97,66.29,65.81,66.29,72330.0,65.97,66.29,65.81,66.29,72330.0
2016-09-19 09:50:00,66.3,66.55,66.28,66.47,38070.0,66.3,66.55,66.28,66.47,38070.0
2016-09-19 10:00:00,66.47,66.55,66.15,66.19,32601.0,66.47,66.55,66.15,66.19,32601.0
2016-09-19 10:10:00,66.18,66.31,66.18,66.22,19951.0,66.18,66.31,66.18,66.22,19951.0
2016-09-19 10:20:00,66.25,66.27,66.05,66.19,19691.0,66.25,66.27,66.05,66.19,19691.0
2016-09-19 10:30:00,66.2,66.29,66.18,66.26,24939.0,66.2,66.29,66.18,66.26,24939.0
2016-09-19 10:40:00,66.27,66.41,66.19,66.27,12372.0,66.27,66.41,66.19,66.27,12372.0
2016-09-19 10:50:00,66.26,66.3,66.14,66.27,38075.0,66.26,66.3,66.14,66.27,38075.0
2016-09-19 11:00:00,66.25,66.25,66.02,66.08,12775.0,66.25,66.25,66.02,66.08,12775.0
2016-09-19 11:10:00,66.08,66.08,65.98,66.0,18815.0,66.08,66.08,65.98,66.0,18815.0
2016-09-19 11:20:00,66.01,66.14,65.99,66.09,22530.0,66.01,66.14,65.99,66.09,22530.0
2016-09-19 11:30:00,66.11,66.22,66.06,66.15,20664.0,66.11,66.22,66.06,66.15,20664.0
2016-09-19 11:40:00,66.17,66.21,66.07,66.17,11068.0,66.17,66.21,66.07,66.17,11068.0
2016-09-19 11:50:00,66.17,66.22,66.09,66.16,12146.0,66.17,66.22,66.09,66.16,12146.0
2016-09-19 12:00:00,66.18,66.2,66.11,66.11,10923.0,66.18,66.2,66.11,66.11,10923.0
2016-09-19 12:10:00,66.13,66.17,66.01,66.03,32091.0,66.13,66.17,66.01,66.03,32091.0
2016-09-19 12:20:00,66.04,66.06,66.0,66.0,11906.0,66.04,66.06,66.0,66.0,11906.0
2016-09-19 12:30:00,66.0,66.05,65.99,66.02,21591.0,66.0,66.05,65.99,66.02,21591.0
2016-09-19 12:40:00,66.03,66.06,65.98,65.99,23045.0,66.03,66.06,65.98,65.99,23045.0
2016-09-19 12:50:00,66.01,66.07,65.98,66.0,14382.0,66.01,66.07,65.98,66.0,14382.0
2016-09-19 13:00:00,66.0,66.0,65.78,65.81,17363.0,66.0,66.0,65.78,65.81,17363.0
2016-09-19 13:10:00,65.8,65.8,65.7,65.7,14355.0,65.8,65.8,65.7,65.7,14355.0
2016-09-19 13:20:00,65.71,65.76,65.63,65.64,13980.0,65.71,65.76,65.63,65.64,13980.0
2016-09-19 13:30:00,65.63,65.64,65.42,65.53,47699.0,65.63,65.64,65.42,65.53,47699.0
2016-09-19 13:40:00,65.51,65.54,65.45,65.53,8367.0,65.51,65.54,65.45,65.53,8367.0
2016-09-19 13:50:00,65.54,65.61,65.48,65.58,10403.0,65.54,65.61,65.48,65.58,10403.0
2016-09-19 14:00:00,65.6,65.61,65.56,65.6,11671.0,65.6,65.61,65.56,65.6,11671.0
2016-09-19 14:10:00,65.59,65.69,65.54,65.65,17168.0,65.59,65.69,65.54,65.65,17168.0
2016-09-19 14:20:00,65.66,65.68,65.59,65.64,11194.0,65.66,65.68,65.59,65.64,11194.0
2016-09-19 14:30:00,65.64,65.71,65.62,65.65,12020.0,65.64,65.71,65.62,65.65,12020.0
2016-09-19 14:40:00,65.64,65.85,65.64,65.77,16858.0,65.64,65.85,65.64,65.77,16858.0
2016-09-19 14:50:00,65.79,65.84,65.77,65.79,14390.0,65.79,65.84,65.77,65.79,14390.0
2016-09-19 15:00:00,65.8,65.82,65.68,65.68,13916.0,65.8,65.82,65.68,65.68,13916.0
2016-09-19 15:10:00,65.7,65.75,65.67,65.7,35682.0,65.7,65.75,65.67,65.7,35682.0
2016-09-19 15:20:00,65.69,65.8,65.68,65.68,29092.0,65.69,65.8,65.68,65.68,29092.0
2016-09-19 15:30:00,65.68,65.77,65.66,65.75,38306.0,65.68,65.77,65.66,65.75,38306.0
2016-09-19 15:40:00,65.75,65.77,65.68,65.71,40075.0,65.75,65.77,65.68,65.71,40075.0
2016-09-19 15:50:00,65.72,65.82,65.71,65.81,129014.0,65.72,65.82,65.71,65.81,129014.0
2016-09-20 09:30:00,66.3,66.3,65.74,65.79,30219.0,66.3,66.3,65.74,65.79,30219.0
2016-09-20 09:40:00,65.76,66.09,65.73,65.84,30900.0,65.76,66.09,65.73,65.84,30900.0
2016-09-20 09:50:00,65.85,66.08,65.85,66.08,23899.0,65.85,66.08,65.85,66.08,23899.0
2016-09-20 10:00:00,66.09,66.24,66.08,66.22,29155.0,66.09,66.24,66.08,66.22,29155.0
2016-09-20 10:10:00,66.21,66.21,65.95,65.98,38686.0,66.21,66.21,65.95,65.98,38686.0
2016-09-20 10:20:00,65.98,66.02,65.82,65.88,34705.0,65.98,66.02,65.82,65.88,34705.0
2016-09-20 10:30:00,65.86,65.99,65.82,65.85,13318.0,65.86,65.99,65.82,65.85,13318.0
2016-09-20 10:40:00,65.87,66.01,65.84,65.89,9999.0,65.87,66.01,65.84,65.89,9999.0
2016-09-20 10:50:00,65.87,65.89,65.76,65.78,12018.0,65.87,65.89,65.76,65.78,12018.0
2016-09-20 11:00:00,65.82,65.91,65.79,65.84,11752.0,65.82,65.91,65.79,65.84,11752.0
2016-09-20 11:10:00,65.85,65.86,65.76,65.8,8447.0,65.85,65.86,65.76,65.8,8447.0
2016-09-20 11:20:00,65.8,65.82,65.65,65.65,8558.0,65.8,65.82,65.65,65.65,8558.0
2016-09-20 11:30:00,65.66,65.75,65.65,65.68,7575.0,65.66,65.75,65.65,65.68,7575.0
2016-09-20 11:40:00,65.7,65.7,65.52,65.52,6652.0,65.7,65.7,65.52,65.52,6652.0
2016-09-20 11:50:00,65.53,65.65,65.51,65.53,11608.0,65.53,65.65,65.51,65.53,11608.0
2016-09-20 12:00:00,65.54,65.63,65.52,65.6,9199.0,65.54,65.63,65.52,65.6,9199.0
2016-09-20 12:10:00,65.59,65.59,65.43,65.46,14320.0,65.59,65.59,65.43,65.46,14320.0
2016-09-20 12:20:00,65.45,65.56,65.41,65.5,13865.0,65.45,65.56,65.41,65.5,13865.0
2016-09-20 12:30:00,65.5,65.51,65.34,65.45,11689.0,65.5,65.51,65.34,65.45,11689.0
2016-09-20 12:40:00,65.44,65.53,65.44,65.47,15320.0,65.44,65.53,65.44,65.47,15320.0
2016-09-20 12:50:00,65.46,65.49,65.4,65.43,15230.0,65.46,65.49,65.4,65.43,15230.0
2016-09-20 13:00:00,65.44,65.53,65.41,65.52,16620.0,65.44,65.53,65.41,65.52,16620.0
2016-09-20 13:10:00,65.52,65.62,65.51,65.56,15192.0,65.52,65.62,65.51,65.56,15192.0
2016-09-20 13:20:00,65.53,65.61,65.51,65.51,6931.0,65.53,65.61,65.51,65.51,6931.0
2016-09-20 13:30:00,65.5,65.61,65.48,65.61,14535.0,65.5,65.61,65.48,65.61,14535.0
2016-09-20 13:40:00,65.63,65.68,65.6,65.63,10550.0,65.63,65.68,65.6,65.63,10550.0
2016-09-20 13:50:00,65.63,65.63,65.52,65.53,10453.0,65.63,65.63,65.52,65.53,10453.0
2016-09-20 14:00:00,65.53,65.69,65.53,65.61,11641.0,65.53,65.69,65.53,65.61,11641.0
2016-09-20 14:10:00,65.62,65.64,65.57,65.64,9000.0,65.62,65.64,65.57,65.64,9000.0
2016-09-20 14:20:00,65.64,65.65,65.5,65.61,15500.0,65.64,65.65,65.5,65.61,15500.0
2016-09-20 14:30:00,65.6,65.67,65.57,65.62,12047.0,65.6,65.67,65.57,65.62,12047.0
2016-09-20 14:40:00,65.61,65.63,65.59,65.63,7600.0,65.61,65.63,65.59,65.63,7600.0
2016-09-20 14:50:00,65.63,65.66,65.6,65.64,15661.0,65.63,65.66,65.6,65.64,15661.0
2016-09-20 15:00:00,65.64,65.71,65.59,65.7,18250.0,65.64,65.71,65.59,65.7,18250.0
2016-09-20 15:10:00,65.71,65.8,65.7,65.79,24605.0,65.71,65.8,65.7,65.79,24605.0
2016-09-20 15:20:00,65.8,65.9,65.77,65.89,49919.0,65.8,65.9,65.77,65.89,49919.0
2016-09-20 15:30:00,65.88,65.93,65.78,65.93,41074.0,65.88,65.93,65.78,65.93,41074.0
2016-09-20 15:40:00,65.93,65.95,65.87,65.88,45777.0,65.93,65.95,65.87,65.88,45777.0
2016-09-20 15:50:00,65.88,65.9,65.69,65.69,83218.0,65.88,65.9,65.69,65.69,83218.0
2016-09-21 09:30:00,65.5,65.92,65.4,65.9,33337.0,65.5,65.92,65.4,65.9,33337.0
2016-09-21 09:40:00,65.84,65.94,65.53,65.58,16150.0,65.84,65.94,65.53,65.58,16150.0
2016-09-21 09:50:00,65.6,65.61,65.4,65.43,27503.0,65.6,65.61,65.4,65.43,27503.0
2016-09-21 10:00:00,65.44,65.78,65.43,65.72,16291.0,65.44,65.78,65.43,65.72,16291.0
2016-09-21 10:10:00,65.74,65.78,65.59,65.59,12985.0,65.74,65.78,65.59,65.59,12985.0
2016-09-21 10:20:00,65.59,65.6,65.43,65.44,31275.0,65.59,65.6,65.43,65.44,31275.0
2016-09-21 10:30:00,65.45,65.51,65.29,65.32,32091.0,65.45,65.51,65.29,65.32,32091.0
2016-09-21 10:40:00,65.34,65.43,65.32,65.33,22857.0,65.34,65.43,65.32,65.33,22857.0
2016-09-21 10:50:00,65.34,65.39,65.11,65.11,20630.0,65.34,65.39,65.11,65.11,20630.0
2016-09-21 11:00:00,65.14,65.37,65.14,65.27,24526.0,65.14,65.37,65.14,65.27,24526.0
2016-09-21 11:10:00,65.25,65.26,65.09,65.11,8974.0,65.25,65.26,65.09,65.11,8974.0
2016-09-21 11:20:00,65.14,65.2,65.01,65.03,15556.0,65.14,65.2,65.01,65.03,15556.0
2016-09-21 11:30:00,65.07,65.07,64.89,64.96,35241.0,65.07,65.07,64.89,64.96,35241.0
2016-09-21 11:40:00,64.94,65.16,64.93,65.12,56138.0,64.94,65.16,64.93,65.12,56138.0
2016-09-21 11:50:00,65.13,65.18,65.11,65.17,66652.0,65.13,65.18,65.11,65.17,66652.0
2016-09-21 12:00:00,65.18,65.22,65.17,65.17,19440.0,65.18,65.22,65.17,65.17,19440.0
2016-09-21 12:10:00,65.18,65.18,64.85,64.85,26640.0,65.18,65.18,64.85,64.85,26640.0
2016-09-21 12:20:00,64.87,64.88,64.49,64.62,77267.0,64.87,64.88,64.49,64.62,77267.0
2016-09-21 12:30:00,64.61,64.75,64.61,64.64,40504.0,64.61,64.75,64.61,64.64,40504.0
2016-09-21 12:40:00,64.65,64.82,64.63,64.68,18900.0,64.65,64.82,64.63,64.68,18900.0
2016-09-21 12:50:00,64.71,64.72,64.6,64.68,31675.0,64.71,64.72,64.6,64.68,31675.0
2016-09-21 13:00:00,64.7,64.85,64.67,64.69,25541.0,64.7,64.85,64.67,64.69,25541.0
2016-09-21 13:10:00,64.65,64.7,64.65,64.7,23521.0,64.65,64.7,64.65,64.7,23521.0
2016-09-21 13:20:00,64.7,64.75,64.68,64.7,27049.0,64.7,64.75,64.68,64.7,27049.0
2016-09-21 13:30:00,64.69,64.7,64.61,64.63,21369.0,64.69,64.7,64.61,64.63,21369.0
2016-09-21 13:40:00,64.63,64.73,64.61,64.68,25614.0,64.63,64.73,64.61,64.68,25614.0
2016-09-21 13:50:00,64.68,64.81,64.66,64.75,43021.0,64.68,64.81,64.66,64.75,43021.0
2016-09-21 14:00:00,64.74,65.27,64.72,65.22,60378.0,64.74,65.27,64.72,65.22,60378.0
2016-09-21 14:10:00,65.23,65.33,64.9,65.09,53849.0,65.23,65.33,64.9,65.09,53849.0
2016-09-21 14:20:00,65.11,65.11,64.73,64.81,44378.0,65.11,65.11,64.73,64.81,44378.0
2016-09-21 14:30:00,64.81,64.99,64.74,64.9,28247.0,64.81,64.99,64.74,64.9,28247.0
2016-09-21 14:40:00,64.91,65.0,64.82,64.84,25195.0,64.91,65.0,64.82,64.84,25195.0
2016-09-21 14:50:00,64.87,65.1,64.85,65.03,25156.0,64.87,65.1,64.85,65.03,25156.0
2016-09-21 15:00:00,65.05,65.19,65.02,65.06,28001.0,65.05,65.19,65.02,65.06,28001.0
2016-09-21 15:10:00,65.08,65.28,65.05,65.19,36579.0,65.08,65.28,65.05,65.19,36579.0
2016-09-21 15:20:00,65.18,65.29,65.15,65.23,42116.0,65.18,65.29,65.15,65.23,42116.0
2016-09-21 15:30:00,65.23,65.34,65.2,65.34,54272.0,65.23,65.34,65.2,65.34,54272.0
2016-09-21 15:40:00,65.34,65.51,65.33,65.47,77524.0,65.34,65.51,65.33,65.47,77524.0
2016-09-21 15:50:00,65.48,65.51,65.37,65.39,163662.0,65.48,65.51,65.37,65.39,163662.0
2016-09-22 09:30:00,66.11,66.29,65.9,66.09,80691.0,66.11,66.29,65.9,66.09,80691.0
2016-09-22 09:40:00,66.06,66.06,65.75,66.0,42270.0,66.06,66.06,65.75,66.0,42270.0
2016-09-22 09:50:00,65.99,66.26,65.92,66.09,121330.0,65.99,66.26,65.92,66.09,121330.0
2016-09-22 10:00:00,66.11,66.11,65.75,65.77,186234.0,66.11,66.11,65.75,65.77,186234.0
2016-09-22 10:10:00,65.78,65.99,65.7,65.99,60266.0,65.78,65.99,65.7,65.99,60266.0
2016-09-22 10:20:00,65.97,66.22,65.97,66.07,22950.0,65.97,66.22,65.97,66.07,22950.0
2016-09-22 10:30:00,66.09,66.11,65.89,65.89,22342.0,66.09,66.11,65.89,65.89,22342.0
2016-09-22 10:40:00,65.91,66.02,65.82,65.83,18264.0,65.91,66.02,65.82,65.83,18264.0
2016-09-22 10:50:00,65.84,65.86,65.7,65.77,95052.0,65.84,65.86,65.7,65.77,95052.0
2016-09-22 11:00:00,65.77,65.81,65.65,65.68,57457.0,65.77,65.81,65.65,65.68,57457.0
2016-09-22 11:10:00,65.66,65.67,65.41,65.41,53248.0,65.66,65.67,65.41,65.41,53248.0
2016-09-22 11:20:00,65.43,65.6,65.36,65.6,99780.0,65.43,65.6,65.36,65.6,99780.0
2016-09-22 11:30:00,65.6,65.6,65.51,65.58,13166.0,65.6,65.6,65.51,65.58,13166.0
2016-09-22 11:40:00,65.59,65.68,65.58,65.59,13639.0,65.59,65.68,65.58,65.59,13639.0
2016-09-22 11:50:00,65.59,65.69,65.53,65.65,15420.0,65.59,65.69,65.53,65.65,15420.0
2016-09-22 12:00:00,65.67,65.67,65.59,65.63,17268.0,65.67,65.67,65.59,65.63,17268.0
2016-09-22 12:10:00,65.61,65.65,65.6,65.63,10500.0,65.61,65.65,65.6,65.63,10500.0
2016-09-22 12:20:00,65.62,65.73,65.62,65.72,18671.0,65.62,65.73,65.62,65.72,18671.0
2016-09-22 12:30:00,65.73,65.73,65.57,65.6,28992.0,65.73,65.73,65.57,65.6,28992.0
2016-09-22 12:40:00,65.61,65.77,65.61,65.72,17907.0,65.61,65.77,65.61,65.72,17907.0
2016-09-22 12:50:00,65.74,65.89,65.72,65.85,23610.0,65.74,65.89,65.72,65.85,23610.0
2016-09-22 13:00:00,65.81,65.95,65.81,65.92,13997.0,65.81,65.95,65.81,65.92,13997.0
2016-09-22 13:10:00,65.93,65.95,65.74,65.74,35203.0,65.93,65.95,65.74,65.74,35203.0
2016-09-22 13:20:00,65.73,65.97,65.71,65.84,44387.0,65.73,65.97,65.71,65.84,44387.0
2016-09-22 13:30:00,65.84,65.91,65.81,65.88,16902.0,65.84,65.91,65.81,65.88,16902.0
2016-09-22 13:40:00,65.88,65.89,65.74,65.79,9754.0,65.88,65.89,65.74,65.79,9754.0
2016-09-22 13:50:00,65.78,65.79,65.68,65.78,15878.0,65.78,65.79,65.68,65.78,15878.0
2016-09-22 14:00:00,65.77,65.84,65.74,65.81,8559.0,65.77,65.84,65.74,65.81,8559.0
2016-09-22 14:10:00,65.81,65.83,65.67,65.69,7434.0,65.81,65.83,65.67,65.69,7434.0
2016-09-22 14:20:00,65.71,65.73,65.57,65.65,22522.0,65.71,65.73,65.57,65.65,22522.0
2016-09-22 14:30:00,65.64,65.67,65.53,65.67,8200.0,65.64,65.67,65.53,65.67,8200.0
2016-09-22 14:40:00,65.67,65.77,65.64,65.72,7922.0,65.67,65.77,65.64,65.72,7922.0
2016-09-22 14:50:00,65.72,65.79,65.64,65.75,13500.0,65.72,65.79,65.64,65.75,13500.0
2016-09-22 15:00:00,65.74,65.76,65.66,65.68,39609.0,65.74,65.76,65.66,65.68,39609.0
2016-09-22 15:10:00,65.69,65.72,65.65,65.68,14347.0,65.69,65.72,65.65,65.68,14347.0
2016-09-22 15:20:00,65.67,65.69,65.64,65.67,29939.0,65.67,65.69,65.64,65.67,29939.0
2016-09-22 15:30:00,65.68,65.72,65.66,65.69,30184.0,65.68,65.72,65.66,65.69,30184.0
2016-09-22 15:40:00,65.69,65.72,65.65,65.67,75565.0,65.69,65.72,65.65,65.67,75565.0
2016-09-22 15:50:00,65.66,65.81,65.64,65.73,102794.0,65.66,65.81,65.64,65.73,102794.0
2016-09-23 09:30:00,65.73,65.75,65.35,65.53,57585.0,65.73,65.75,65.35,65.53,57585.0
2016-09-23 09:40:00,65.53,65.69,65.4,65.44,54406.0,65.53,65.69,65.4,65.44,54406.0
2016-09-23 09:50:00,65.44,65.74,65.31,65.67,60451.0,65.44,65.74,65.31,65.67,60451.0
2016-09-23 10:00:00,65.64,65.79,65.61,65.72,34861.0,65.64,65.79,65.61,65.72,34861.0
2016-09-23 10:10:00,65.63,65.76,65.6,65.69,18899.0,65.63,65.76,65.6,65.69,18899.0
2016-09-23 10:20:00,65.72,65.92,65.71,65.88,19134.0,65.72,65.92,65.71,65.88,19134.0
2016-09-23 10:30:00,65.88,65.88,65.75,65.85,29979.0,65.88,65.88,65.75,65.85,29979.0
2016-09-23 10:40:00,65.84,65.96,65.84,65.94,28568.0,65.84,65.96,65.84,65.94,28568.0
2016-09-23 10:50:00,65.94,65.94,65.82,65.87,63403.0,65.94,65.94,65.82,65.87,63403.0
2016-09-23 11:00:00,65.87,65.93,65.82,65.85,50728.0,65.87,65.93,65.82,65.85,50728.0
2016-09-23 11:10:00,65.84,65.86,65.76,65.79,16334.0,65.84,65.86,65.76,65.79,16334.0
2016-09-23 11:20:00,65.79,65.82,65.77,65.79,33900.0,65.79,65.82,65.77,65.79,33900.0
2016-09-23 11:30:00,65.78,65.79,65.68,65.68,30235.0,65.78,65.79,65.68,65.68,30235.0
2016-09-23 11:40:00,65.7,65.7,65.55,65.6,14047.0,65.7,65.7,65.55,65.6,14047.0
2016-09-23 11:50:00,65.6,65.65,65.49,65.55,23181.0,65.6,65.65,65.49,65.55,23181.0
2016-09-23 12:00:00,65.57,65.67,65.54,65.6,13075.0,65.57,65.67,65.54,65.6,13075.0
2016-09-23 12:10:00,65.6,65.65,65.59,65.62,10008.0,65.6,65.65,65.59,65.62,10008.0
2016-09-23 12:20:00,65.64,65.66,65.52,65.53,8814.0,65.64,65.66,65.52,65.53,8814.0
2016-09-23 12:30:00,65.54,65.57,65.45,65.47,12724.0,65.54,65.57,65.45,65.47,12724.0
2016-09-23 12:40:00,65.45,65.49,65.44,65.47,10306.0,65.45,65.49,65.44,65.47,10306.0
2016-09-23 12:50:00,65.46,65.56,65.41,65.56,30107.0,65.46,65.56,65.41,65.56,30107.0
2016-09-23 13:00:00,65.54,65.61,65.48,65.59,29339.0,65.54,65.61,65.48,65.59,29339.0
2016-09-23 13:10:00,65.58,65.63,65.49,65.54,20036.0,65.58,65.63,65.49,65.54,20036.0
2016-09-23 13:20:00,65.55,65.61,65.55,65.58,7600.0,65.55,65.61,65.55,65.58,7600.0
2016-09-23 13:30:00,65.56,65.56,65.47,65.5,6300.0,65.56,65.56,65.47,65.5,6300.0
2016-09-23 13:40:00,65.5,65.51,65.36,65.38,20665.0,65.5,65.51,65.36,65.38,20665.0
2016-09-23 13:50:00,65.38,65.43,65.31,65.38,10844.0,65.38,65.43,65.31,65.38,10844.0
2016-09-23 14:00:00,65.36,65.41,65.33,65.4,11304.0,65.36,65.41,65.33,65.4,11304.0
2016-09-23 14:10:00,65.41,65.43,65.28,65.34,16956.0,65.41,65.43,65.28,65.34,16956.0
2016-09-23 14:20:00,65.33,65.34,65.24,65.28,8056.0,65.33,65.34,65.24,65.28,8056.0
2016-09-23 14:30:00,65.26,65.3,65.26,65.29,14231.0,65.26,65.3,65.26,65.29,14231.0
2016-09-23 14:40:00,65.29,65.3,65.26,65.27,13764.0,65.29,65.3,65.26,65.27,13764.0
2016-09-23 14:50:00,65.26,65.29,65.23,65.29,7400.0,65.26,65.29,65.23,65.29,7400.0
2016-09-23 15:00:00,65.29,65.3,65.23,65.25,14379.0,65.29,65.3,65.23,65.25,14379.0
2016-09-23 15:10:00,65.25,65.26,65.12,65.14,34364.0,65.25,65.26,65.12,65.14,34364.0
2016-09-23 15:20:00,65.14,65.18,65.13,65.17,30494.0,65.14,65.18,65.13,65.17,30494.0
2016-09-23 15:30:00,65.18,65.3,65.17,65.18,63961.0,65.18,65.3,65.17,65.18,63961.0
2016-09-23 15:40:00,65.18,65.2,65.15,65.16,55083.0,65.18,65.2,65.15,65.16,55083.0
2016-09-23 15:50:00,65.16,65.24,65.14,65.19,129819.0,65.16,65.24,65.14,65.19,129819.0
2016-09-26 09:30:00,65.11,65.12,64.52,64.59,58325.0,65.11,65.12,64.52,64.59,58325.0
2016-09-26 09:40:00,64.6,65.03,64.54,64.9,62574.0,64.6,65.03,64.54,64.9,62574.0
2016-09-26 09:50:00,64.9,64.9,64.57,64.57,82582.0,64.9,64.9,64.57,64.57,82582.0
2016-09-26 10:00:00,64.56,64.63,64.23,64.37,79244.0,64.56,64.63,64.23,64.37,79244.0
2016-09-26 10:10:00,64.37,64.76,64.37,64.76,43300.0,64.37,64.76,64.37,64.76,43300.0
2016-09-26 10:20:00,64.76,64.85,64.71,64.73,39409.0,64.76,64.85,64.71,64.73,39409.0
2016-09-26 10:30:00,64.73,64.91,64.73,64.76,11055.0,64.73,64.91,64.73,64.76,11055.0
2016-09-26 10:40:00,64.75,64.84,64.68,64.73,21400.0,64.75,64.84,64.68,64.73,21400.0
2016-09-26 10:50:00,64.72,64.74,64.48,64.48,13565.0,64.72,64.74,64.48,64.48,13565.0
2016-09-26 11:00:00,64.48,64.56,64.41,64.53,11445.0,64.48,64.56,64.41,64.53,11445.0
2016-09-26 11:10:00,64.54,64.55,64.46,64.5,15299.0,64.54,64.55,64.46,64.5,15299.0
2016-09-26 11:20:00,64.5,64.53,64.45,64.52,18770.0,64.5,64.53,64.45,64.52,18770.0
2016-09-26 11:30:00,64.54,64.61,64.52,64.56,36384.0,64.54,64.61,64.52,64.56,36384.0
2016-09-26 11:40:00,64.58,64.59,64.46,64.54,18556.0,64.58,64.59,64.46,64.54,18556.0
2016-09-26 11:50:00,64.55,64.59,64.52,64.54,10316.0,64.55,64.59,64.52,64.54,10316.0
2016-09-26 12:00:00,64.54,64.64,64.54,64.64,13067.0,64.54,64.64,64.54,64.64,13067.0
2016-09-26 12:10:00,64.63,64.76,64.61,64.72,17152.0,64.63,64.76,64.61,64.72,17152.0
2016-09-26 12:20:00,64.71,64.75,64.64,64.67,8974.0,64.71,64.75,64.64,64.67,8974.0
2016-09-26 12:30:00,64.66,64.71,64.63,64.66,10550.0,64.66,64.71,64.63,64.66,10550.0
2016-09-26 12:40:00,64.66,64.75,64.6,64.66,8748.0,64.66,64.75,64.6,64.66,8748.0
2016-09-26 12:50:00,64.64,64.71,64.61,64.69,6394.0,64.64,64.71,64.61,64.69,6394.0
2016-09-26 13:00:00,64.69,64.74,64.59,64.62,10161.0,64.69,64.74,64.59,64.62,10161.0
2016-09-26 13:10:00,64.61,64.65,64.59,64.6,8600.0,64.61,64.65,64.59,64.6,8600.0
2016-09-26 13:20:00,64.59,64.6,64.47,64.47,9120.0,64.59,64.6,64.47,64.47,9120.0
2016-09-26 13:30:00,64.47,64.5,64.42,64.43,11078.0,64.47,64.5,64.42,64.43,11078.0
2016-09-26 13:40:00,64.44,64.52,64.4,64.51,10057.0,64.44,64.52,64.4,64.51,10057.0
2016-09-26 13:50:00,64.51,64.52,64.43,64.45,17965.0,64.51,64.52,64.43,64.45,17965.0
2016-09-26 14:00:00,64.48,64.58,64.47,64.56,7000.0,64.48,64.58,64.47,64.56,7000.0
2016-09-26 14:10:00,64.56,64.56,64.45,64.55,55590.0,64.56,64.56,64.45,64.55,55590.0
2016-09-26 14:20:00,64.54,64.57,64.5,64.51,39482.0,64.54,64.57,64.5,64.51,39482.0
2016-09-26 14:30:00,64.5,64.5,64.34,64.34,15977.0,64.5,64.5,64.34,64.34,15977.0
2016-09-26 14:40:00,64.34,64.43,64.31,64.43,11317.0,64.34,64.43,64.31,64.43,11317.0
2016-09-26 14:50:00,64.45,64.45,64.35,64.35,9477.0,64.45,64.45,64.35,64.35,9477.0
2016-09-26 15:00:00,64.35,64.35,64.27,64.32,16141.0,64.35,64.35,64.27,64.32,16141.0
2016-09-26 15:10:00,64.33,64.33,64.27,64.27,9865.0,64.33,64.33,64.27,64.27,9865.0
2016-09-26 15:20:00,64.27,64.28,64.23,64.24,29324.0,64.27,64.28,64.23,64.24,29324.0
2016-09-26 15:30:00,64.24,64.25,64.12,64.14,54562.0,64.24,64.25,64.12,64.14,54562.0
2016-09-26 15:40:00,64.13,64.13,63.93,63.98,124069.0,64.13,64.13,63.93,63.98,124069.0
2016-09-26 15:50:00,63.98,64.08,63.86,64.03,186837.0,63.98,64.08,63.86,64.03,186837.0
2016-09-27 09:30:00,64.19,64.22,63.08,63.27,117859.0,64.19,64.22,63.08,63.27,117859.0
2016-09-27 09:40:00,63.28,63.76,62.89,63.63,162263.0,63.28,63.76,62.89,63.63,162263.0
2016-09-27 09:50:00,63.61,63.85,63.42,63.8,45053.0,63.61,63.85,63.42,63.8,45053.0
2016-09-27 10:00:00,63.76,63.98,63.75,63.83,59645.0,63.76,63.98,63.75,63.83,59645.0
2016-09-27 10:10:00,63.83,64.06,63.69,63.93,52014.0,63.83,64.06,63.69,63.93,52014.0
2016-09-27 10:20:00,63.92,64.03,63.81,63.81,29434.0,63.92,64.03,63.81,63.81,29434.0
2016-09-27 10:30:00,63.81,63.88,63.69,63.86,28839.0,63.81,63.88,63.69,63.86,28839.0
2016-09-27 10:40:00,63.87,63.87,63.7,63.7,23853.0,63.87,63.87,63.7,63.7,23853.0
2016-09-27 10:50:00,63.67,63.86,63.6,63.84,31915.0,63.67,63.86,63.6,63.84,31915.0
2016-09-27 11:00:00,63.85,63.86,63.66,63.7,24891.0,63.85,63.86,63.66,63.7,24891.0
2016-09-27 11:10:00,63.73,63.98,63.71,63.85,43209.0,63.73,63.98,63.71,63.85,43209.0
2016-09-27 11:20:00,63.87,63.94,63.81,63.92,22551.0,63.87,63.94,63.81,63.92,22551.0
2016-09-27 11:30:00,63.95,63.95,63.79,63.88,31626.0,63.95,63.95,63.79,63.88,31626.0
2016-09-27 11:40:00,63.88,63.9,63.76,63.83,31510.0,63.88,63.9,63.76,63.83,31510.0
2016-09-27 11:50:00,63.8,63.85,63.74,63.75,20150.0,63.8,63.85,63.74,63.75,20150.0
2016-09-27 12:00:00,63.75,64.02,63.74,64.0,29997.0,63.75,64.02,63.74,64.0,29997.0
2016-09-27 12:10:00,64.0,64.11,63.94,64.06,32363.0,64.0,64.11,63.94,64.06,32363.0
2016-09-27 12:20:00,64.06,64.33,64.05,64.16,43245.0,64.06,64.33,64.05,64.16,43245.0
2016-09-27 12:30:00,64.15,64.2,63.89,64.17,73480.0,64.15,64.2,63.89,64.17,73480.0
2016-09-27 12:40:00,64.17,64.2,64.03,64.03,30755.0,64.17,64.2,64.03,64.03,30755.0
2016-09-27 12:50:00,64.01,64.02,63.88,63.93,29151.0,64.01,64.02,63.88,63.93,29151.0
2016-09-27 13:00:00,63.93,63.97,63.83,63.94,17254.0,63.93,63.97,63.83,63.94,17254.0
2016-09-27 13:10:00,63.93,64.06,63.87,64.06,29026.0,63.93,64.06,63.87,64.06,29026.0
2016-09-27 13:20:00,64.08,64.17,64.03,64.14,34998.0,64.08,64.17,64.03,64.14,34998.0
2016-09-27 13:30:00,64.14,64.2,63.99,64.19,31125.0,64.14,64.2,63.99,64.19,31125.0
2016-09-27 13:40:00,64.18,64.28,64.1,64.12,27604.0,64.18,64.28,64.1,64.12,27604.0
2016-09-27 13:50:00,64.12,64.24,64.05,64.05,21058.0,64.12,64.24,64.05,64.05,21058.0
2016-09-27 14:00:00,64.05,64.13,63.99,64.05,36105.0,64.05,64.13,63.99,64.05,36105.0
2016-09-27 14:10:00,64.05,64.2,64.05,64.14,25479.0,64.05,64.2,64.05,64.14,25479.0
2016-09-27 14:20:00,64.14,64.17,64.08,64.13,22116.0,64.14,64.17,64.08,64.13,22116.0
2016-09-27 14:30:00,64.12,64.18,64.06,64.06,21858.0,64.12,64.18,64.06,64.06,21858.0
2016-09-27 14:40:00,64.07,64.07,63.96,63.97,18117.0,64.07,64.07,63.96,63.97,18117.0
2016-09-27 14:50:00,63.95,64.09,63.94,64.06,19590.0,63.95,64.09,63.94,64.06,19590.0
2016-09-27 15:00:00,64.07,64.25,64.06,64.23,65269.0,64.07,64.25,64.06,64.23,65269.0
2016-09-27 15:10:00,64.22,64.23,64.16,64.19,28622.0,64.22,64.23,64.16,64.19,28622.0
2016-09-27 15:20:00,64.19,64.21,64.11,64.16,43420.0,64.19,64.21,64.11,64.16,43420.0
2016-09-27 15:30:00,64.16,64.35,64.11,64.34,66661.0,64.16,64.35,64.11,64.34,66661.0
2016-09-27 15:40:00,64.34,64.55,64.33,64.54,150456.0,64.34,64.55,64.33,64.54,150456.0
2016-09-27 15:50:00,64.54,64.6,64.45,64.53,229350.0,64.54,64.6,64.45,64.53,229350.0
2016-09-28 09:30:00,64.5,64.5,64.05,64.07,31407.0,64.5,64.5,64.05,64.07,31407.0
2016-09-28 09:40:00,64.11,64.45,64.0,64.19,26272.0,64.11,64.45,64.0,64.19,26272.0
2016-09-28 09:50:00,64.23,64.31,64.16,64.3,21328.0,64.23,64.31,64.16,64.3,21328.0
2016-09-28 10:00:00,64.3,64.37,64.1,64.3,43834.0,64.3,64.37,64.1,64.3,43834.0
2016-09-28 10:10:00,64.3,64.3,64.07,64.14,35804.0,64.3,64.3,64.07,64.14,35804.0
2016-09-28 10:20:00,64.15,64.25,64.14,64.17,26480.0,64.15,64.25,64.14,64.17,26480.0
2016-09-28 10:30:00,64.14,64.2,63.92,63.99,40867.0,64.14,64.2,63.92,63.99,40867.0
2016-09-28 10:40:00,63.99,64.0,63.87,63.92,34989.0,63.99,64.0,63.87,63.92,34989.0
2016-09-28 10:50:00,63.91,63.91,63.76,63.77,37255.0,63.91,63.91,63.76,63.77,37255.0
2016-09-28 11:00:00,63.77,63.78,63.56,63.6,54880.0,63.77,63.78,63.56,63.6,54880.0
2016-09-28 11:10:00,63.6,63.62,63.48,63.48,61945.0,63.6,63.62,63.48,63.48,61945.0
2016-09-28 11:20:00,63.48,63.56,63.41,63.41,46845.0,63.48,63.56,63.41,63.41,46845.0
2016-09-28 11:30:00,63.45,63.47,63.28,63.35,43972.0,63.45,63.47,63.28,63.35,43972.0
2016-09-28 11:40:00,63.35,63.56,63.35,63.56,50803.0,63.35,63.56,63.35,63.56,50803.0
2016-09-28 11:50:00,63.59,63.66,63.43,63.46,30605.0,63.59,63.66,63.43,63.46,30605.0
2016-09-28 12:00:00,63.46,63.54,63.41,63.48,19137.0,63.46,63.54,63.41,63.48,19137.0
2016-09-28 12:10:00,63.47,63.55,63.43,63.46,21397.0,63.47,63.55,63.43,63.46,21397.0
2016-09-28 12:20:00,63.47,63.58,63.42,63.5,21909.0,63.47,63.58,63.42,63.5,21909.0
2016-09-28 12:30:00,63.51,63.53,63.47,63.53,9740.0,63.51,63.53,63.47,63.53,9740.0
2016-09-28 12:40:00,63.52,63.54,63.45,63.47,22000.0,63.52,63.54,63.45,63.47,22000.0
2016-09-28 12:50:00,63.43,63.52,63.39,63.52,18083.0,63.43,63.52,63.39,63.52,18083.0
2016-09-28 13:00:00,63.52,63.6,63.4,63.41,35951.0,63.52,63.6,63.4,63.41,35951.0
2016-09-28 13:10:00,63.43,63.48,63.35,63.39,15198.0,63.43,63.48,63.35,63.39,15198.0
2016-09-28 13:20:00,63.39,63.46,63.38,63.4,12832.0,63.39,63.46,63.38,63.4,12832.0
2016-09-28 13:30:00,63.42,63.6,63.42,63.48,17208.0,63.42,63.6,63.42,63.48,17208.0
2016-09-28 13:40:00,63.49,63.51,63.4,63.46,14972.0,63.49,63.51,63.4,63.46,14972.0
2016-09-28 13:50:00,63.46,63.49,63.37,63.38,18663.0,63.46,63.49,63.37,63.38,18663.0
2016-09-28 14:00:00,63.39,63.54,63.38,63.53,46415.0,63.39,63.54,63.38,63.53,46415.0
2016-09-28 14:10:00,63.54,63.65,63.49,63.59,34740.0,63.54,63.65,63.49,63.59,34740.0
2016-09-28 14:20:00,63.59,63.74,63.55,63.65,27720.0,63.59,63.74,63.55,63.65,27720.0
2016-09-28 14:30:00,63.66,63.79,63.62,63.68,61418.0,63.66,63.79,63.62,63.68,61418.0
2016-09-28 14:40:00,63.7,63.72,63.52,63.64,23405.0,63.7,63.72,63.52,63.64,23405.0
2016-09-28 14:50:00,63.64,63.64,63.55,63.63,16725.0,63.64,63.64,63.55,63.63,16725.0
2016-09-28 15:00:00,63.63,63.64,63.47,63.49,25601.0,63.63,63.64,63.47,63.49,25601.0
2016-09-28 15:10:00,63.49,63.55,63.46,63.47,23885.0,63.49,63.55,63.46,63.47,23885.0
2016-09-28 15:20:00,63.46,63.51,63.4,63.44,31206.0,63.46,63.51,63.4,63.44,31206.0
2016-09-28 15:30:00,63.47,63.47,63.37,63.41,46684.0,63.47,63.47,63.37,63.41,46684.0
2016-09-28 15:40:00,63.42,63.52,63.4,63.5,35170.0,63.42,63.52,63.4,63.5,35170.0
2016-09-28 15:50:00,63.5,63.57,63.49,63.51,82023.0,63.5,63.57,63.49,63.51,82023.0
2016-09-29 09:30:00,62.78,63.13,61.71,62.07,224958.0,62.78,63.13,61.71,62.07,224958.0
2016-09-29 09:40:00,62.04,62.06,61.65,61.81,141612.0,62.04,62.06,61.65,61.81,141612.0
2016-09-29 09:50:00,61.8,61.98,61.7,61.9,169843.0,61.8,61.98,61.7,61.9,169843.0
2016-09-29 10:00:00,61.86,61.92,61.72,61.84,98024.0,61.86,61.92,61.72,61.84,98024.0
2016-09-29 10:10:00,61.82,61.87,61.76,61.83,113870.0,61.82,61.87,61.76,61.83,113870.0
2016-09-29 10:20:00,61.84,62.1,61.79,61.89,83394.0,61.84,62.1,61.79,61.89,83394.0
2016-09-29 10:30:00,61.89,62.07,61.87,62.06,54347.0,61.89,62.07,61.87,62.06,54347.0
2016-09-29 10:40:00,62.07,62.22,61.95,61.99,124952.0,62.07,62.22,61.95,61.99,124952.0
2016-09-29 10:50:00,61.98,62.07,61.9,61.92,31376.0,61.98,62.07,61.9,61.92,31376.0
2016-09-29 11:00:00,61.92,61.93,61.65,61.67,71030.0,61.92,61.93,61.65,61.67,71030.0
2016-09-29 11:10:00,61.68,61.69,61.51,61.58,90339.0,61.68,61.69,61.51,61.58,90339.0
2016-09-29 11:20:00,61.58,61.7,61.56,61.65,41333.0,61.58,61.7,61.56,61.65,41333.0
2016-09-29 11:30:00,61.62,61.8,61.62,61.79,27928.0,61.62,61.8,61.62,61.79,27928.0
2016-09-29 11:40:00,61.8,61.92,61.78,61.89,49620.0,61.8,61.92,61.78,61.89,49620.0
2016-09-29 11:50:00,61.89,62.1,61.82,62.08,33912.0,61.89,62.1,61.82,62.08,33912.0
2016-09-29 12:00:00,62.07,62.08,61.87,61.97,41103.0,62.07,62.08,61.87,61.97,41103.0
2016-09-29 12:10:00,61.95,62.01,61.92,61.93,22327.0,61.95,62.01,61.92,61.93,22327.0
2016-09-29 12:20:00,61.92,61.93,61.67,61.68,39274.0,61.92,61.93,61.67,61.68,39274.0
2016-09-29 12:30:00,61.68,61.87,61.67,61.86,83817.0,61.68,61.87,61.67,61.86,83817.0
2016-09-29 12:40:00,61.85,61.85,61.56,61.56,41652.0,61.85,61.85,61.56,61.56,41652.0
2016-09-29 12:50:00,61.55,61.58,61.44,61.58,37167.0,61.55,61.58,61.44,61.58,37167.0
2016-09-29 13:00:00,61.56,61.74,61.5,61.72,130988.0,61.56,61.74,61.5,61.72,130988.0
2016-09-29 13:10:00,61.73,61.82,61.68,61.8,64641.0,61.73,61.82,61.68,61.8,64641.0
2016-09-29 13:20:00,61.79,61.94,61.72,61.72,72300.0,61.79,61.94,61.72,61.72,72300.0
2016-09-29 13:30:00,61.72,61.74,61.61,61.66,117834.0,61.72,61.74,61.61,61.66,117834.0
2016-09-29 13:40:00,61.66,61.66,61.39,61.41,101650.0,61.66,61.66,61.39,61.41,101650.0
2016-09-29 13:50:00,61.41,61.43,61.17,61.21,37269.0,61.41,61.43,61.17,61.21,37269.0
2016-09-29 14:00:00,61.2,61.35,61.19,61.31,39005.0,61.2,61.35,61.19,61.31,39005.0
2016-09-29 14:10:00,61.31,61.32,61.14,61.25,47548.0,61.31,61.32,61.14,61.25,47548.0
2016-09-29 14:20:00,61.24,61.63,61.23,61.59,90472.0,61.24,61.63,61.23,61.59,90472.0
2016-09-29 14:30:00,61.6,61.65,61.53,61.63,54932.0,61.6,61.65,61.53,61.63,54932.0
2016-09-29 14:40:00,61.6,61.65,61.46,61.56,40830.0,61.6,61.65,61.46,61.56,40830.0
2016-09-29 14:50:00,61.56,61.61,61.46,61.61,36989.0,61.56,61.61,61.46,61.61,36989.0
2016-09-29 15:00:00,61.58,61.6,61.21,61.21,71873.0,61.58,61.6,61.21,61.21,71873.0
2016-09-29 15:10:00,61.21,61.33,61.17,61.31,45254.0,61.21,61.33,61.17,61.31,45254.0
2016-09-29 15:20:00,61.31,61.39,61.15,61.31,56610.0,61.31,61.39,61.15,61.31,56610.0
2016-09-29 15:30:00,61.31,61.36,61.23,61.31,72216.0,61.31,61.36,61.23,61.31,72216.0
2016-09-29 15:40:00,61.32,61.39,61.1,61.1,93739.0,61.32,61.39,61.1,61.1,93739.0
2016-09-29 15:50:00,61.12,61.12,60.94,61.0,308965.0,61.12,61.12,60.94,61.0,308965.0
2016-09-30 09:30:00,60.96,61.26,60.67,60.86,116519.0,60.96,61.26,60.67,60.86,116519.0
2016-09-30 09:40:00,60.91,61.0,60.56,60.56,81375.0,60.91,61.0,60.56,60.56,81375.0
2016-09-30 09:50:00,60.6,60.69,60.17,60.58,161249.0,60.6,60.69,60.17,60.58,161249.0
2016-09-30 10:00:00,60.59,60.72,60.54,60.61,69965.0,60.59,60.72,60.54,60.61,69965.0
2016-09-30 10:10:00,60.62,60.96,60.62,60.8,168390.0,60.62,60.96,60.62,60.8,168390.0
2016-09-30 10:20:00,60.81,60.9,60.65,60.65,59859.0,60.81,60.9,60.65,60.65,59859.0
2016-09-30 10:30:00,60.67,60.9,60.67,60.86,65139.0,60.67,60.9,60.67,60.86,65139.0
2016-09-30 10:40:00,60.84,60.86,60.56,60.6,85528.0,60.84,60.86,60.56,60.6,85528.0
2016-09-30 10:50:00,60.61,60.85,60.61,60.85,34380.0,60.61,60.85,60.61,60.85,34380.0
2016-09-30 11:00:00,60.85,60.9,60.78,60.8,41697.0,60.85,60.9,60.78,60.8,41697.0
2016-09-30 11:10:00,60.82,60.9,60.77,60.85,94540.0,60.82,60.9,60.77,60.85,94540.0
2016-09-30 11:20:00,60.86,60.93,60.81,60.89,85170.0,60.86,60.93,60.81,60.89,85170.0
2016-09-30 11:30:00,60.9,61.0,60.86,60.89,63242.0,60.9,61.0,60.86,60.89,63242.0
2016-09-30 11:40:00,60.89,61.12,60.83,61.12,30272.0,60.89,61.12,60.83,61.12,30272.0
2016-09-30 11:50:00,61.12,61.18,61.04,61.07,32780.0,61.12,61.18,61.04,61.07,32780.0
2016-09-30 12:00:00,61.05,61.19,61.05,61.16,39947.0,61.05,61.19,61.05,61.16,39947.0
2016-09-30 12:10:00,61.16,61.24,61.06,61.17,28975.0,61.16,61.24,61.06,61.17,28975.0
2016-09-30 12:20:00,61.16,61.17,61.07,61.12,17315.0,61.16,61.17,61.07,61.12,17315.0
2016-09-30 12:30:00,61.1,61.14,61.0,61.06,32548.0,61.1,61.14,61.0,61.06,32548.0
2016-09-30 12:40:00,61.07,61.09,61.0,61.02,31582.0,61.07,61.09,61.0,61.02,31582.0
2016-09-30 12:50:00,61.02,61.09,61.0,61.0,26730.0,61.02,61.09,61.0,61.0,26730.0
2016-09-30 13:00:00,60.99,61.1,60.98,61.08,28348.0,60.99,61.1,60.98,61.08,28348.0
2016-09-30 13:10:00,61.08,61.09,60.94,60.99,19364.0,61.08,61.09,60.94,60.99,19364.0
2016-09-30 13:20:00,60.98,61.03,60.91,60.91,21356.0,60.98,61.03,60.91,60.91,21356.0
2016-09-30 13:30:00,60.9,60.91,60.82,60.87,27399.0,60.9,60.91,60.82,60.87,27399.0
2016-09-30 13:40:00,60.88,60.96,60.83,60.95,23652.0,60.88,60.96,60.83,60.95,23652.0
2016-09-30 13:50:00,60.95,61.1,60.86,61.1,81837.0,60.95,61.1,60.86,61.1,81837.0
2016-09-30 14:00:00,61.09,61.19,61.02,61.18,96187.0,61.09,61.19,61.02,61.18,96187.0
2016-09-30 14:10:00,61.17,61.38,61.17,61.24,125346.0,61.17,61.38,61.17,61.24,125346.0
2016-09-30 14:20:00,61.25,61.38,61.22,61.29,30777.0,61.25,61.38,61.22,61.29,30777.0
2016-09-30 14:30:00,61.28,61.3,61.2,61.25,25531.0,61.28,61.3,61.2,61.25,25531.0
2016-09-30 14:40:00,61.27,61.3,61.2,61.27,44319.0,61.27,61.3,61.2,61.27,44319.0
2016-09-30 14:50:00,61.26,61.35,61.21,61.34,30158.0,61.26,61.35,61.21,61.34,30158.0
2016-09-30 15:00:00,61.33,61.39,61.28,61.39,37746.0,61.33,61.39,61.28,61.39,37746.0
2016-09-30 15:10:00,61.39,61.41,61.34,61.34,33770.0,61.39,61.41,61.34,61.34,33770.0
2016-09-30 15:20:00,61.34,61.4,61.31,61.37,39340.0,61.34,61.4,61.31,61.37,39340.0
2016-09-30 15:30:00,61.36,61.36,61.17,61.18,73979.0,61.36,61.36,61.17,61.18,73979.0
2016-09-30 15:40:00,61.19,61.28,61.14,61.16,116247.0,61.19,61.28,61.14,61.16,116247.0
2016-09-30 15:50:00,61.16,61.18,60.97,60.98,209080.0,61.16,61.18,60.97,60.98,209080.0
2016-10-03 09:30:00,60.92,60.92,60.56,60.79,46450.0,60.92,60.92,60.56,60.79,46450.0
2016-10-03 09:40:00,60.82,61.19,60.82,61.14,74698.0,60.82,61.19,60.82,61.14,74698.0
2016-10-03 09:50:00,61.12,61.23,61.02,61.21,29469.0,61.12,61.23,61.02,61.21,29469.0
2016-10-03 10:00:00,61.21,61.23,60.88,60.97,25181.0,61.21,61.23,60.88,60.97,25181.0
2016-10-03 10:10:00,60.95,60.95,60.57,60.65,98548.0,60.95,60.95,60.57,60.65,98548.0
2016-10-03 10:20:00,60.65,60.82,60.5,60.77,49788.0,60.65,60.82,60.5,60.77,49788.0
2016-10-03 10:30:00,60.78,60.98,60.78,60.95,55495.0,60.78,60.98,60.78,60.95,55495.0
2016-10-03 10:40:00,60.96,60.96,60.78,60.81,23460.0,60.96,60.96,60.78,60.81,23460.0
2016-10-03 10:50:00,60.81,60.92,60.78,60.88,19435.0,60.81,60.92,60.78,60.88,19435.0
2016-10-03 11:00:00,60.86,60.86,60.69,60.69,29893.0,60.86,60.86,60.69,60.69,29893.0
2016-10-03 11:10:00,60.68,60.74,60.61,60.74,12790.0,60.68,60.74,60.61,60.74,12790.0
2016-10-03 11:20:00,60.74,60.91,60.74,60.84,15415.0,60.74,60.91,60.74,60.84,15415.0
2016-10-03 11:30:00,60.83,61.0,60.82,60.97,42719.0,60.83,61.0,60.82,60.97,42719.0
2016-10-03 11:40:00,60.99,61.15,60.98,60.99,24649.0,60.99,61.15,60.98,60.99,24649.0
2016-10-03 11:50:00,60.98,61.05,60.9,60.91,19942.0,60.98,61.05,60.9,60.91,19942.0
2016-10-03 12:00:00,60.93,60.97,60.9,60.95,12868.0,60.93,60.97,60.9,60.95,12868.0
2016-10-03 12:10:00,60.96,60.97,60.72,60.72,14665.0,60.96,60.97,60.72,60.72,14665.0
2016-10-03 12:20:00,60.73,60.77,60.59,60.63,29202.0,60.73,60.77,60.59,60.63,29202.0
2016-10-03 12:30:00,60.64,60.66,60.57,60.61,11739.0,60.64,60.66,60.57,60.61,11739.0
2016-10-03 12:40:00,60.62,60.69,60.59,60.69,11759.0,60.62,60.69,60.59,60.69,11759.0
2016-10-03 12:50:00,60.7,60.78,60.61,60.73,12445.0,60.7,60.78,60.61,60.73,12445.0
2016-10-03 13:00:00,60.75,60.75,60.61,60.61,69646.0,60.75,60.75,60.61,60.61,69646.0
2016-10-03 13:10:00,60.63,60.64,60.48,60.52,22503.0,60.63,60.64,60.48,60.52,22503.0
2016-10-03 13:20:00,60.49,60.59,60.45,60.52,14781.0,60.49,60.59,60.45,60.52,14781.0
2016-10-03 13:30:00,60.58,60.68,60.5,60.62,12822.0,60.58,60.68,60.5,60.62,12822.0
2016-10-03 13:40:00,60.6,60.61,60.5,60.53,14300.0,60.6,60.61,60.5,60.53,14300.0
2016-10-03 13:50:00,60.54,60.6,60.45,60.52,14636.0,60.54,60.6,60.45,60.52,14636.0
2016-10-03 14:00:00,60.55,60.64,60.49,60.52,18671.0,60.55,60.64,60.49,60.52,18671.0
2016-10-03 14:10:00,60.49,60.49,60.41,60.48,13400.0,60.49,60.49,60.41,60.48,13400.0
2016-10-03 14:20:00,60.48,60.49,60.36,60.37,18704.0,60.48,60.49,60.36,60.37,18704.0
2016-10-03 14:30:00,60.37,60.43,60.29,60.4,24588.0,60.37,60.43,60.29,60.4,24588.0
2016-10-03 14:40:00,60.4,60.42,60.3,60.36,14496.0,60.4,60.42,60.3,60.36,14496.0
2016-10-03 14:50:00,60.36,60.38,60.22,60.35,26530.0,60.36,60.38,60.22,60.35,26530.0
2016-10-03 15:00:00,60.34,60.36,60.23,60.26,28687.0,60.34,60.36,60.23,60.26,28687.0
2016-10-03 15:10:00,60.27,60.31,60.26,60.31,17469.0,60.27,60.31,60.26,60.31,17469.0
2016-10-03 15:20:00,60.31,60.34,60.16,60.17,40754.0,60.31,60.34,60.16,60.17,40754.0
2016-10-03 15:30:00,60.17,60.28,60.17,60.23,50273.0,60.17,60.28,60.17,60.23,50273.0
2016-10-03 15:40:00,60.22,60.4,60.22,60.37,50775.0,60.22,60.4,60.22,60.37,50775.0
2016-10-03 15:50:00,60.38,60.4,60.24,60.27,86272.0,60.38,60.4,60.24,60.27,86272.0
2016-10-04 09:30:00,60.15,60.24,59.1,59.45,190509.0,60.15,60.24,59.1,59.45,190509.0
2016-10-04 09:40:00,59.48,59.77,59.33,59.64,170915.0,59.48,59.77,59.33,59.64,170915.0
2016-10-04 09:50:00,59.67,60.02,59.67,60.02,66057.0,59.67,60.02,59.67,60.02,66057.0
2016-10-04 10:00:00,60.04,60.1,59.77,59.86,102109.0,60.04,60.1,59.77,59.86,102109.0
2016-10-04 10:10:00,59.82,59.87,59.61,59.83,107986.0,59.82,59.87,59.61,59.83,107986.0
2016-10-04 10:20:00,59.81,59.98,59.8,59.91,40405.0,59.81,59.98,59.8,59.91,40405.0
2016-10-04 10:30:00,59.9,59.99,59.66,59.92,64591.0,59.9,59.99,59.66,59.92,64591.0
2016-10-04 10:40:00,59.91,59.91,59.68,59.71,84853.0,59.91,59.91,59.68,59.71,84853.0
2016-10-04 10:50:00,59.71,59.87,59.7,59.8,67905.0,59.71,59.87,59.7,59.8,67905.0
2016-10-04 11:00:00,59.8,59.81,59.51,59.65,65842.0,59.8,59.81,59.51,59.65,65842.0
2016-10-04 11:10:00,59.65,59.71,59.52,59.56,51278.0,59.65,59.71,59.52,59.56,51278.0
2016-10-04 11:20:00,59.56,59.63,59.47,59.48,72158.0,59.56,59.63,59.47,59.48,72158.0
2016-10-04 11:30:00,59.48,59.84,59.47,59.65,72358.0,59.48,59.84,59.47,59.65,72358.0
2016-10-04 11:40:00,59.64,59.8,59.63,59.71,29946.0,59.64,59.8,59.63,59.71,29946.0
2016-10-04 11:50:00,59.71,59.8,59.53,59.8,151010.0,59.71,59.8,59.53,59.8,151010.0
2016-10-04 12:00:00,59.79,59.8,59.63,59.71,55835.0,59.79,59.8,59.63,59.71,55835.0
2016-10-04 12:10:00,59.72,59.83,59.6,59.76,126954.0,59.72,59.83,59.6,59.76,126954.0
2016-10-04 12:20:00,59.76,59.76,59.64,59.66,25601.0,59.76,59.76,59.64,59.66,25601.0
2016-10-04 12:30:00,59.67,59.7,59.61,59.66,21910.0,59.67,59.7,59.61,59.66,21910.0
2016-10-04 12:40:00,59.65,59.68,59.59,59.59,40599.0,59.65,59.68,59.59,59.59,40599.0
2016-10-04 12:50:00,59.62,59.66,59.5,59.52,47693.0,59.62,59.66,59.5,59.52,47693.0
2016-10-04 13:00:00,59.53,59.62,59.41,59.45,45964.0,59.53,59.62,59.41,59.45,45964.0
2016-10-04 13:10:00,59.47,59.51,59.4,59.44,42834.0,59.47,59.51,59.4,59.44,42834.0
2016-10-04 13:20:00,59.45,59.49,59.24,59.3,31450.0,59.45,59.49,59.24,59.3,31450.0
2016-10-04 13:30:00,59.31,59.33,59.22,59.29,29544.0,59.31,59.33,59.22,59.29,29544.0
2016-10-04 13:40:00,59.28,59.33,59.17,59.2,35039.0,59.28,59.33,59.17,59.2,35039.0
2016-10-04 13:50:00,59.2,59.2,59.1,59.1,48110.0,59.2,59.2,59.1,59.1,48110.0
2016-10-04 14:00:00,59.09,59.17,59.07,59.15,44511.0,59.09,59.17,59.07,59.15,44511.0
2016-10-04 14:10:00,59.16,59.18,59.09,59.1,34549.0,59.16,59.18,59.09,59.1,34549.0
2016-10-04 14:20:00,59.11,59.14,59.08,59.1,50117.0,59.11,59.14,59.08,59.1,50117.0
2016-10-04 14:30:00,59.11,59.18,59.1,59.15,58105.0,59.11,59.18,59.1,59.15,58105.0
2016-10-04 14:40:00,59.15,59.16,59.09,59.11,62912.0,59.15,59.16,59.09,59.11,62912.0
2016-10-04 14:50:00,59.11,59.11,59.06,59.09,30396.0,59.11,59.11,59.06,59.09,30396.0
2016-10-04 15:00:00,59.09,59.18,59.06,59.07,56218.0,59.09,59.18,59.06,59.07,56218.0
2016-10-04 15:10:00,59.07,59.13,59.05,59.09,48461.0,59.07,59.13,59.05,59.09,48461.0
2016-10-04 15:20:00,59.1,59.12,59.06,59.12,54815.0,59.1,59.12,59.06,59.12,54815.0
2016-10-04 15:30:00,59.12,59.24,59.09,59.2,170644.0,59.12,59.24,59.09,59.2,170644.0
2016-10-04 15:40:00,59.2,59.37,59.18,59.33,126531.0,59.2,59.37,59.18,59.33,126531.0
2016-10-04 15:50:00,59.32,59.43,59.29,59.39,349404.0,59.32,59.43,59.29,59.39,349404.0
2016-10-05 09:30:00,59.46,59.75,59.2,59.5,70701.0,59.46,59.75,59.2,59.5,70701.0
2016-10-05 09:40:00,59.5,59.55,59.0,59.26,75987.0,59.5,59.55,59.0,59.26,75987.0
2016-10-05 09:50:00,59.32,59.41,58.93,59.03,58197.0,59.32,59.41,58.93,59.03,58197.0
2016-10-05 10:00:00,59.04,59.26,58.87,59.2,171457.0,59.04,59.26,58.87,59.2,171457.0
2016-10-05 10:10:00,59.26,59.27,58.95,58.95,111730.0,59.26,59.27,58.95,58.95,111730.0
2016-10-05 10:20:00,58.97,59.15,58.97,59.13,51552.0,58.97,59.15,58.97,59.13,51552.0
2016-10-05 10:30:00,59.15,62.43,59.13,60.24,1065884.0,59.15,62.43,59.13,60.24,1065884.0
2016-10-05 10:40:00,60.24,60.33,59.56,59.63,498366.0,60.24,60.33,59.56,59.63,498366.0
2016-10-05 10:50:00,59.66,59.89,59.34,59.7,299390.0,59.66,59.89,59.34,59.7,299390.0
2016-10-05 11:00:00,59.69,59.94,59.63,59.63,119653.0,59.69,59.94,59.63,59.63,119653.0
2016-10-05 11:10:00,59.62,59.9,59.54,59.64,87930.0,59.62,59.9,59.54,59.64,87930.0
2016-10-05 11:20:00,59.63,59.82,59.44,59.81,58000.0,59.63,59.82,59.44,59.81,58000.0
2016-10-05 11:30:00,59.82,59.83,59.63,59.75,37659.0,59.82,59.83,59.63,59.75,37659.0
2016-10-05 11:40:00,59.73,59.95,59.69,59.92,70747.0,59.73,59.95,59.69,59.92,70747.0
2016-10-05 11:50:00,59.94,60.04,59.69,59.75,111949.0,59.94,60.04,59.69,59.75,111949.0
2016-10-05 12:00:00,59.75,59.88,59.7,59.85,57306.0,59.75,59.88,59.7,59.85,57306.0
2016-10-05 12:10:00,59.84,59.88,59.7,59.77,46706.0,59.84,59.88,59.7,59.77,46706.0
2016-10-05 12:20:00,59.78,59.82,59.72,59.81,24117.0,59.78,59.82,59.72,59.81,24117.0
2016-10-05 12:30:00,59.8,59.81,59.56,59.68,52154.0,59.8,59.81,59.56,59.68,52154.0
2016-10-05 12:40:00,59.68,59.83,59.68,59.76,17215.0,59.68,59.83,59.68,59.76,17215.0
2016-10-05 12:50:00,59.78,59.83,59.72,59.74,17243.0,59.78,59.83,59.72,59.74,17243.0
2016-10-05 13:00:00,59.73,59.81,59.61,59.64,23508.0,59.73,59.81,59.61,59.64,23508.0
2016-10-05 13:10:00,59.62,59.75,59.54,59.55,23844.0,59.62,59.75,59.54,59.55,23844.0
2016-10-05 13:20:00,59.54,59.56,59.42,59.5,32445.0,59.54,59.56,59.42,59.5,32445.0
2016-10-05 13:30:00,59.49,59.59,59.46,59.52,17928.0,59.49,59.59,59.46,59.52,17928.0
2016-10-05 13:40:00,59.52,59.59,59.39,59.47,21241.0,59.52,59.59,59.39,59.47,21241.0
2016-10-05 13:50:00,59.49,59.6,59.48,59.48,34785.0,59.49,59.6,59.48,59.48,34785.0
2016-10-05 14:00:00,59.5,59.54,59.37,59.47,26566.0,59.5,59.54,59.37,59.47,26566.0
2016-10-05 14:10:00,59.47,59.5,59.43,59.45,12172.0,59.47,59.5,59.43,59.45,12172.0
2016-10-05 14:20:00,59.45,59.47,59.37,59.38,26462.0,59.45,59.47,59.37,59.38,26462.0
2016-10-05 14:30:00,59.37,59.45,59.36,59.4,23344.0,59.37,59.45,59.36,59.4,23344.0
2016-10-05 14:40:00,59.4,59.45,59.36,59.39,52307.0,59.4,59.45,59.36,59.39,52307.0
2016-10-05 14:50:00,59.4,59.56,59.4,59.51,40913.0,59.4,59.56,59.4,59.51,40913.0
2016-10-05 15:00:00,59.51,59.53,59.47,59.48,41936.0,59.51,59.53,59.47,59.48,41936.0
2016-10-05 15:10:00,59.47,59.49,59.31,59.37,49258.0,59.47,59.49,59.31,59.37,49258.0
2016-10-05 15:20:00,59.37,59.4,59.16,59.27,94158.0,59.37,59.4,59.16,59.27,94158.0
2016-10-05 15:30:00,59.26,59.44,59.24,59.44,85868.0,59.26,59.44,59.24,59.44,85868.0
2016-10-05 15:40:00,59.44,59.44,59.33,59.37,64168.0,59.44,59.44,59.33,59.37,64168.0
2016-10-05 15:50:00,59.36,59.36,59.18,59.19,196757.0,59.36,59.36,59.18,59.19,196757.0
2016-10-06 09:30:00,59.31,59.38,58.93,59.09,49655.0,59.31,59.38,58.93,59.09,49655.0
2016-10-06 09:40:00,59.2,59.27,59.02,59.11,32662.0,59.2,59.27,59.02,59.11,32662.0
2016-10-06 09:50:00,59.11,59.15,58.78,58.8,69565.0,59.11,59.15,58.78,58.8,69565.0
2016-10-06 10:00:00,58.78,58.85,58.46,58.85,159516.0,58.78,58.85,58.46,58.85,159516.0
2016-10-06 10:10:00,58.83,58.9,58.68,58.73,54835.0,58.83,58.9,58.68,58.73,54835.0
2016-10-06 10:20:00,58.74,58.9,58.67,58.8,30199.0,58.74,58.9,58.67,58.8,30199.0
2016-10-06 10:30:00,58.79,58.79,58.55,58.56,55735.0,58.79,58.79,58.55,58.56,55735.0
2016-10-06 10:40:00,58.57,58.79,58.57,58.64,60611.0,58.57,58.79,58.57,58.64,60611.0
2016-10-06 10:50:00,58.63,58.84,58.57,58.71,20387.0,58.63,58.84,58.57,58.71,20387.0
2016-10-06 11:00:00,58.72,58.81,58.66,58.67,14405.0,58.72,58.81,58.66,58.67,14405.0
2016-10-06 11:10:00,58.66,58.91,58.63,58.9,44634.0,58.66,58.91,58.63,58.9,44634.0
2016-10-06 11:20:00,58.9,58.92,58.75,58.76,54529.0,58.9,58.92,58.75,58.76,54529.0
2016-10-06 11:30:00,58.77,58.8,58.66,58.78,21478.0,58.77,58.8,58.66,58.78,21478.0
2016-10-06 11:40:00,58.79,58.91,58.72,58.82,32609.0,58.79,58.91,58.72,58.82,32609.0
2016-10-06 11:50:00,58.82,58.94,58.79,58.84,76450.0,58.82,58.94,58.79,58.84,76450.0
2016-10-06 12:00:00,58.85,58.9,58.75,58.84,38041.0,58.85,58.9,58.75,58.84,38041.0
2016-10-06 12:10:00,58.81,58.85,58.66,58.68,58611.0,58.81,58.85,58.66,58.68,58611.0
2016-10-06 12:20:00,58.68,58.75,58.68,58.75,24069.0,58.68,58.75,58.68,58.75,24069.0
2016-10-06 12:30:00,58.75,58.79,58.66,58.79,16220.0,58.75,58.79,58.66,58.79,16220.0
2016-10-06 12:40:00,58.76,58.78,58.7,58.73,7888.0,58.76,58.78,58.7,58.73,7888.0
2016-10-06 12:50:00,58.73,58.78,58.63,58.63,154728.0,58.73,58.78,58.63,58.63,154728.0
2016-10-06 13:00:00,58.64,58.77,58.64,58.71,23046.0,58.64,58.77,58.64,58.71,23046.0
2016-10-06 13:10:00,58.69,58.77,58.66,58.73,15246.0,58.69,58.77,58.66,58.73,15246.0
2016-10-06 13:20:00,58.75,58.84,58.67,58.73,31084.0,58.75,58.84,58.67,58.73,31084.0
2016-10-06 13:30:00,58.73,58.83,58.68,58.68,19028.0,58.73,58.83,58.68,58.68,19028.0
2016-10-06 13:40:00,58.71,58.75,58.66,58.68,10405.0,58.71,58.75,58.66,58.68,10405.0
2016-10-06 13:50:00,58.67,58.69,58.55,58.6,43151.0,58.67,58.69,58.55,58.6,43151.0
2016-10-06 14:00:00,58.62,58.72,58.6,58.65,55079.0,58.62,58.72,58.6,58.65,55079.0
2016-10-06 14:10:00,58.66,58.98,58.66,58.82,168799.0,58.66,58.98,58.66,58.82,168799.0
2016-10-06 14:20:00,58.83,58.92,58.72,58.76,92651.0,58.83,58.92,58.72,58.76,92651.0
2016-10-06 14:30:00,58.75,58.86,58.7,58.83,35825.0,58.75,58.86,58.7,58.83,35825.0
2016-10-06 14:40:00,58.82,58.85,58.73,58.75,37080.0,58.82,58.85,58.73,58.75,37080.0
2016-10-06 14:50:00,58.75,58.8,58.69,58.71,18907.0,58.75,58.8,58.69,58.71,18907.0
2016-10-06 15:00:00,58.73,58.77,58.68,58.68,22435.0,58.73,58.77,58.68,58.68,22435.0
2016-10-06 15:10:00,58.69,58.76,58.64,58.7,21042.0,58.69,58.76,58.64,58.7,21042.0
2016-10-06 15:20:00,58.71,58.75,58.66,58.67,21280.0,58.71,58.75,58.66,58.67,21280.0
2016-10-06 15:30:00,58.69,58.75,58.69,58.72,57344.0,58.69,58.75,58.69,58.72,57344.0
2016-10-06 15:40:00,58.73,58.75,58.7,58.71,48819.0,58.73,58.75,58.7,58.71,48819.0
2016-10-06 15:50:00,58.69,58.7,58.52,58.52,256907.0,58.69,58.7,58.52,58.52,256907.0
2016-10-07 09:30:00,58.51,59.0,58.51,58.93,72197.0,58.51,59.0,58.51,58.93,72197.0
2016-10-07 09:40:00,58.95,58.99,58.57,58.57,112748.0,58.95,58.99,58.57,58.57,112748.0
2016-10-07 09:50:00,58.56,58.73,58.56,58.6,32718.0,58.56,58.73,58.56,58.6,32718.0
2016-10-07 10:00:00,58.58,58.61,58.25,58.31,69588.0,58.58,58.61,58.25,58.31,69588.0
2016-10-07 10:10:00,58.32,58.37,58.26,58.29,62986.0,58.32,58.37,58.26,58.29,62986.0
2016-10-07 10:20:00,58.29,58.38,58.26,58.36,64085.0,58.29,58.38,58.26,58.36,64085.0
2016-10-07 10:30:00,58.36,58.38,58.16,58.25,130915.0,58.36,58.38,58.16,58.25,130915.0
2016-10-07 10:40:00,58.24,58.47,58.18,58.46,52197.0,58.24,58.47,58.18,58.46,52197.0
2016-10-07 10:50:00,58.47,58.53,58.32,58.4,68058.0,58.47,58.53,58.32,58.4,68058.0
2016-10-07 11:00:00,58.4,58.55,58.34,58.49,42903.0,58.4,58.55,58.34,58.49,42903.0
2016-10-07 11:10:00,58.48,58.52,58.41,58.41,16991.0,58.48,58.52,58.41,58.41,16991.0
2016-10-07 11:20:00,58.42,58.46,58.26,58.42,20797.0,58.42,58.46,58.26,58.42,20797.0
2016-10-07 11:30:00,58.41,58.41,58.12,58.14,38021.0,58.41,58.41,58.12,58.14,38021.0
2016-10-07 11:40:00,58.14,58.17,58.04,58.06,37678.0,58.14,58.17,58.04,58.06,37678.0
2016-10-07 11:50:00,58.07,58.14,57.93,58.07,64629.0,58.07,58.14,57.93,58.07,64629.0
2016-10-07 12:00:00,58.05,58.12,57.94,58.1,43954.0,58.05,58.12,57.94,58.1,43954.0
2016-10-07 12:10:00,58.11,58.18,58.04,58.14,41265.0,58.11,58.18,58.04,58.14,41265.0
2016-10-07 12:20:00,58.15,58.21,58.08,58.15,23763.0,58.15,58.21,58.08,58.15,23763.0
2016-10-07 12:30:00,58.13,58.13,57.95,58.0,28380.0,58.13,58.13,57.95,58.0,28380.0
2016-10-07 12:40:00,57.99,58.25,57.97,58.23,149035.0,57.99,58.25,57.97,58.23,149035.0
2016-10-07 12:50:00,58.25,58.42,58.17,58.33,54547.0,58.25,58.42,58.17,58.33,54547.0
2016-10-07 13:00:00,58.33,58.38,58.25,58.32,22034.0,58.33,58.38,58.25,58.32,22034.0
2016-10-07 13:10:00,58.33,58.38,58.3,58.36,62244.0,58.33,58.38,58.3,58.36,62244.0
2016-10-07 13:20:00,58.36,58.4,58.33,58.4,24238.0,58.36,58.4,58.33,58.4,24238.0
2016-10-07 13:30:00,58.41,58.5,58.37,58.48,78993.0,58.41,58.5,58.37,58.48,78993.0
2016-10-07 13:40:00,58.47,58.53,58.37,58.45,77057.0,58.47,58.53,58.37,58.45,77057.0
2016-10-07 13:50:00,58.51,58.6,58.5,58.54,38518.0,58.51,58.6,58.5,58.54,38518.0
2016-10-07 14:00:00,58.52,58.56,58.41,58.54,23510.0,58.52,58.56,58.41,58.54,23510.0
2016-10-07 14:10:00,58.53,58.56,58.39,58.42,59102.0,58.53,58.56,58.39,58.42,59102.0
2016-10-07 14:20:00,58.41,58.48,58.36,58.42,25736.0,58.41,58.48,58.36,58.42,25736.0
2016-10-07 14:30:00,58.42,58.48,58.37,58.43,16000.0,58.42,58.48,58.37,58.43,16000.0
2016-10-07 14:40:00,58.44,58.46,58.33,58.34,37710.0,58.44,58.46,58.33,58.34,37710.0
2016-10-07 14:50:00,58.35,58.42,58.34,58.39,22318.0,58.35,58.42,58.34,58.39,22318.0
2016-10-07 15:00:00,58.39,58.41,58.35,58.4,45800.0,58.39,58.41,58.35,58.4,45800.0
2016-10-07 15:10:00,58.4,58.41,58.35,58.36,41464.0,58.4,58.41,58.35,58.36,41464.0
2016-10-07 15:20:00,58.37,58.43,58.36,58.39,25055.0,58.37,58.43,58.36,58.39,25055.0
2016-10-07 15:30:00,58.39,58.43,58.35,58.4,50193.0,58.39,58.43,58.35,58.4,50193.0
2016-10-07 15:40:00,58.4,58.45,58.37,58.4,84078.0,58.4,58.45,58.37,58.4,84078.0
2016-10-07 15:50:00,58.4,58.46,58.29,58.3,236538.0,58.4,58.46,58.29,58.3,236538.0
2016-10-10 09:30:00,58.58,59.09,58.41,58.65,49516.0,58.58,59.09,58.41,58.65,49516.0
2016-10-10 09:40:00,58.67,58.94,58.66,58.78,17250.0,58.67,58.94,58.66,58.78,17250.0
2016-10-10 09:50:00,58.78,58.83,58.49,58.49,24577.0,58.78,58.83,58.49,58.49,24577.0
2016-10-10 10:00:00,58.47,58.63,58.38,58.48,12345.0,58.47,58.63,58.38,58.48,12345.0
2016-10-10 10:10:00,58.5,58.5,58.34,58.45,12205.0,58.5,58.5,58.34,58.45,12205.0
2016-10-10 10:20:00,58.45,58.46,58.32,58.4,12906.0,58.45,58.46,58.32,58.4,12906.0
2016-10-10 10:30:00,58.42,58.47,58.3,58.31,17112.0,58.42,58.47,58.3,58.31,17112.0
2016-10-10 10:40:00,58.33,58.34,58.18,58.21,31280.0,58.33,58.34,58.18,58.21,31280.0
2016-10-10 10:50:00,58.22,58.3,58.15,58.15,27743.0,58.22,58.3,58.15,58.15,27743.0
2016-10-10 11:00:00,58.16,58.2,58.04,58.17,43732.0,58.16,58.2,58.04,58.17,43732.0
2016-10-10 11:10:00,58.18,58.36,58.18,58.34,55420.0,58.18,58.36,58.18,58.34,55420.0
2016-10-10 11:20:00,58.35,58.54,58.31,58.51,53475.0,58.35,58.54,58.31,58.51,53475.0
2016-10-10 11:30:00,58.51,58.59,58.48,58.5,34482.0,58.51,58.59,58.48,58.5,34482.0
2016-10-10 11:40:00,58.51,58.57,58.37,58.44,16135.0,58.51,58.57,58.37,58.44,16135.0
2016-10-10 11:50:00,58.43,58.5,58.28,58.3,22722.0,58.43,58.5,58.28,58.3,22722.0
2016-10-10 12:00:00,58.3,58.35,58.24,58.28,10442.0,58.3,58.35,58.24,58.28,10442.0
2016-10-10 12:10:00,58.26,58.27,58.12,58.12,22357.0,58.26,58.27,58.12,58.12,22357.0
2016-10-10 12:20:00,58.11,58.15,58.07,58.09,15652.0,58.11,58.15,58.07,58.09,15652.0
2016-10-10 12:30:00,58.1,58.11,57.97,57.97,26551.0,58.1,58.11,57.97,57.97,26551.0
2016-10-10 12:40:00,57.98,58.02,57.94,58.01,17936.0,57.98,58.02,57.94,58.01,17936.0
2016-10-10 12:50:00,58.01,58.02,57.83,57.86,27290.0,58.01,58.02,57.83,57.86,27290.0
2016-10-10 13:00:00,57.87,57.9,57.83,57.84,27260.0,57.87,57.9,57.83,57.84,27260.0
2016-10-10 13:10:00,57.83,57.96,57.83,57.94,15655.0,57.83,57.96,57.83,57.94,15655.0
2016-10-10 13:20:00,57.93,58.0,57.9,58.0,10940.0,57.93,58.0,57.9,58.0,10940.0
2016-10-10 13:30:00,58.01,58.02,57.9,57.96,10892.0,58.01,58.02,57.9,57.96,10892.0
2016-10-10 13:40:00,57.96,58.01,57.95,58.0,11105.0,57.96,58.01,57.95,58.0,11105.0
2016-10-10 13:50:00,58.0,58.0,57.94,57.95,14674.0,58.0,58.0,57.94,57.95,14674.0
2016-10-10 14:00:00,57.94,58.03,57.94,58.0,18349.0,57.94,58.03,57.94,58.0,18349.0
2016-10-10 14:10:00,58.0,58.03,57.99,58.01,13618.0,58.0,58.03,57.99,58.01,13618.0
2016-10-10 14:20:00,58.0,58.02,57.96,57.97,16294.0,58.0,58.02,57.96,57.97,16294.0
2016-10-10 14:30:00,57.98,58.1,57.97,58.1,21010.0,57.98,58.1,57.97,58.1,21010.0
2016-10-10 14:40:00,58.08,58.09,58.01,58.04,15163.0,58.08,58.09,58.01,58.04,15163.0
2016-10-10 14:50:00,58.04,58.04,57.99,58.0,19308.0,58.04,58.04,57.99,58.0,19308.0
2016-10-10 15:00:00,57.99,58.01,57.96,58.0,21407.0,57.99,58.01,57.96,58.0,21407.0
2016-10-10 15:10:00,58.0,58.02,57.96,57.96,16970.0,58.0,58.02,57.96,57.96,16970.0
2016-10-10 15:20:00,57.96,58.01,57.94,58.0,33712.0,57.96,58.01,57.94,58.0,33712.0
2016-10-10 15:30:00,58.01,58.01,57.91,57.93,34544.0,58.01,58.01,57.91,57.93,34544.0
2016-10-10 15:40:00,57.92,57.97,57.86,57.86,54107.0,57.92,57.97,57.86,57.86,54107.0
2016-10-10 15:50:00,57.86,57.87,57.77,57.81,151623.0,57.86,57.87,57.77,57.81,151623.0
2016-10-11 09:30:00,57.74,58.04,57.6,58.01,50601.0,57.74,58.04,57.6,58.01,50601.0
2016-10-11 09:40:00,58.0,58.01,57.76,57.81,27099.0,58.0,58.01,57.76,57.81,27099.0
2016-10-11 09:50:00,57.81,57.83,57.65,57.74,20006.0,57.81,57.83,57.65,57.74,20006.0
2016-10-11 10:00:00,57.73,57.73,57.45,57.54,45857.0,57.73,57.73,57.45,57.54,45857.0
2016-10-11 10:10:00,57.51,57.51,57.06,57.17,95677.0,57.51,57.51,57.06,57.17,95677.0
2016-10-11 10:20:00,57.18,57.43,57.14,57.33,43923.0,57.18,57.43,57.14,57.33,43923.0
2016-10-11 10:30:00,57.33,57.55,57.33,57.45,62479.0,57.33,57.55,57.33,57.45,62479.0
2016-10-11 10:40:00,57.44,57.45,57.32,57.33,29756.0,57.44,57.45,57.32,57.33,29756.0
2016-10-11 10:50:00,57.32,57.32,57.07,57.11,118772.0,57.32,57.32,57.07,57.11,118772.0
2016-10-11 11:00:00,57.11,57.11,56.9,57.05,63473.0,57.11,57.11,56.9,57.05,63473.0
2016-10-11 11:10:00,57.06,57.07,56.86,56.91,84933.0,57.06,57.07,56.86,56.91,84933.0
2016-10-11 11:20:00,56.93,57.05,56.71,56.73,86735.0,56.93,57.05,56.71,56.73,86735.0
2016-10-11 11:30:00,56.72,57.0,56.7,56.91,85873.0,56.72,57.0,56.7,56.91,85873.0
2016-10-11 11:40:00,56.92,57.15,56.89,57.0,63985.0,56.92,57.15,56.89,57.0,63985.0
2016-10-11 11:50:00,57.0,57.09,56.91,57.07,59579.0,57.0,57.09,56.91,57.07,59579.0
2016-10-11 12:00:00,57.07,57.1,57.03,57.09,19384.0,57.07,57.1,57.03,57.09,19384.0
2016-10-11 12:10:00,57.09,57.09,56.93,57.06,34294.0,57.09,57.09,56.93,57.06,34294.0
2016-10-11 12:20:00,57.06,57.1,57.01,57.05,14947.0,57.06,57.1,57.01,57.05,14947.0
2016-10-11 12:30:00,57.05,57.07,56.95,57.07,31004.0,57.05,57.07,56.95,57.07,31004.0
2016-10-11 12:40:00,57.06,57.13,57.01,57.02,30353.0,57.06,57.13,57.01,57.02,30353.0
2016-10-11 12:50:00,57.07,57.11,57.02,57.1,33983.0,57.07,57.11,57.02,57.1,33983.0
2016-10-11 13:00:00,57.09,57.13,57.05,57.12,53529.0,57.09,57.13,57.05,57.12,53529.0
2016-10-11 13:10:00,57.12,57.17,57.07,57.15,49433.0,57.12,57.17,57.07,57.15,49433.0
2016-10-11 13:20:00,57.13,57.13,57.01,57.08,27646.0,57.13,57.13,57.01,57.08,27646.0
2016-10-11 13:30:00,57.08,57.09,56.89,56.89,31989.0,57.08,57.09,56.89,56.89,31989.0
2016-10-11 13:40:00,56.89,56.9,56.82,56.82,19582.0,56.89,56.9,56.82,56.82,19582.0
2016-10-11 13:50:00,56.82,56.82,56.61,56.72,57798.0,56.82,56.82,56.61,56.72,57798.0
2016-10-11 14:00:00,56.72,56.85,56.72,56.82,24795.0,56.72,56.85,56.72,56.82,24795.0
2016-10-11 14:10:00,56.82,56.84,56.67,56.72,46773.0,56.82,56.84,56.67,56.72,46773.0
2016-10-11 14:20:00,56.72,56.79,56.69,56.76,20953.0,56.72,56.79,56.69,56.76,20953.0
2016-10-11 14:30:00,56.76,56.77,56.66,56.75,26911.0,56.76,56.77,56.66,56.75,26911.0
2016-10-11 14:40:00,56.74,56.86,56.71,56.86,21906.0,56.74,56.86,56.71,56.86,21906.0
2016-10-11 14:50:00,56.84,56.84,56.62,56.68,110253.0,56.84,56.84,56.62,56.68,110253.0
2016-10-11 15:00:00,56.68,56.69,56.61,56.65,37710.0,56.68,56.69,56.61,56.65,37710.0
2016-10-11 15:10:00,56.65,56.74,56.6,56.74,38974.0,56.65,56.74,56.6,56.74,38974.0
2016-10-11 15:20:00,56.72,56.85,56.72,56.76,58761.0,56.72,56.85,56.72,56.76,58761.0
2016-10-11 15:30:00,56.75,56.85,56.73,56.79,131318.0,56.75,56.85,56.73,56.79,131318.0
2016-10-11 15:40:00,56.79,56.8,56.71,56.74,102056.0,56.79,56.8,56.71,56.74,102056.0
2016-10-11 15:50:00,56.74,56.8,56.71,56.76,130092.0,56.74,56.8,56.71,56.76,130092.0
2016-10-12 09:30:00,57.03,57.08,56.76,56.95,35217.0,57.03,57.08,56.76,56.95,35217.0
2016-10-12 09:40:00,56.97,57.18,56.84,56.95,52310.0,56.97,57.18,56.84,56.95,52310.0
2016-10-12 09:50:00,56.96,57.04,56.88,57.01,53932.0,56.96,57.04,56.88,57.01,53932.0
2016-10-12 10:00:00,57.01,57.15,56.95,57.04,58798.0,57.01,57.15,56.95,57.04,58798.0
2016-10-12 10:10:00,57.04,57.25,56.98,57.2,113210.0,57.04,57.25,56.98,57.2,113210.0
2016-10-12 10:20:00,57.2,57.42,57.2,57.37,40432.0,57.2,57.42,57.2,57.37,40432.0
2016-10-12 10:30:00,57.37,57.38,57.13,57.14,28861.0,57.37,57.38,57.13,57.14,28861.0
2016-10-12 10:40:00,57.15,57.18,57.05,57.05,27852.0,57.15,57.18,57.05,57.05,27852.0
2016-10-12 10:50:00,57.05,57.14,57.0,57.1,28547.0,57.05,57.14,57.0,57.1,28547.0
2016-10-12 11:00:00,57.08,57.2,57.01,57.02,52839.0,57.08,57.2,57.01,57.02,52839.0
2016-10-12 11:10:00,57.01,57.12,56.98,57.11,62915.0,57.01,57.12,56.98,57.11,62915.0
2016-10-12 11:20:00,57.11,57.33,57.08,57.31,21352.0,57.11,57.33,57.08,57.31,21352.0
2016-10-12 11:30:00,57.3,57.39,57.25,57.26,35280.0,57.3,57.39,57.25,57.26,35280.0
2016-10-12 11:40:00,57.27,57.32,57.19,57.3,25177.0,57.27,57.32,57.19,57.3,25177.0
2016-10-12 11:50:00,57.3,57.32,57.2,57.3,28877.0,57.3,57.32,57.2,57.3,28877.0
2016-10-12 12:00:00,57.3,57.38,57.3,57.34,22152.0,57.3,57.38,57.3,57.34,22152.0
2016-10-12 12:10:00,57.36,57.36,57.32,57.34,10802.0,57.36,57.36,57.32,57.34,10802.0
2016-10-12 12:20:00,57.31,57.41,57.31,57.38,30314.0,57.31,57.41,57.31,57.38,30314.0
2016-10-12 12:30:00,57.36,57.39,57.33,57.35,23828.0,57.36,57.39,57.33,57.35,23828.0
2016-10-12 12:40:00,57.35,57.43,57.35,57.39,20597.0,57.35,57.43,57.35,57.39,20597.0
2016-10-12 12:50:00,57.39,57.39,57.26,57.3,24771.0,57.39,57.39,57.26,57.3,24771.0
2016-10-12 13:00:00,57.31,57.31,57.26,57.29,13575.0,57.31,57.31,57.26,57.29,13575.0
2016-10-12 13:10:00,57.3,57.3,57.22,57.27,10803.0,57.3,57.3,57.22,57.27,10803.0
2016-10-12 13:20:00,57.27,57.28,57.22,57.27,15210.0,57.27,57.28,57.22,57.27,15210.0
2016-10-12 13:30:00,57.26,57.28,57.23,57.24,18360.0,57.26,57.28,57.23,57.24,18360.0
2016-10-12 13:40:00,57.23,57.28,57.21,57.27,14232.0,57.23,57.28,57.21,57.27,14232.0
2016-10-12 13:50:00,57.28,57.48,57.27,57.46,37115.0,57.28,57.48,57.27,57.46,37115.0
2016-10-12 14:00:00,57.46,57.53,57.35,57.52,46624.0,57.46,57.53,57.35,57.52,46624.0
2016-10-12 14:10:00,57.54,57.66,57.48,57.54,95674.0,57.54,57.66,57.48,57.54,95674.0
2016-10-12 14:20:00,57.54,57.6,57.36,57.42,73680.0,57.54,57.6,57.36,57.42,73680.0
2016-10-12 14:30:00,57.42,57.46,57.35,57.37,41311.0,57.42,57.46,57.35,57.37,41311.0
2016-10-12 14:40:00,57.38,57.42,57.28,57.29,39074.0,57.38,57.42,57.28,57.29,39074.0
2016-10-12 14:50:00,57.29,57.37,57.27,57.3,17992.0,57.29,57.37,57.27,57.3,17992.0
2016-10-12 15:00:00,57.31,57.33,57.28,57.31,24646.0,57.31,57.33,57.28,57.31,24646.0
2016-10-12 15:10:00,57.3,57.36,57.29,57.32,35209.0,57.3,57.36,57.29,57.32,35209.0
2016-10-12 15:20:00,57.33,57.33,57.28,57.31,25605.0,57.33,57.33,57.28,57.31,25605.0
2016-10-12 15:30:00,57.31,57.32,57.21,57.28,49960.0,57.31,57.32,57.21,57.28,49960.0
2016-10-12 15:40:00,57.28,57.37,57.26,57.28,72621.0,57.28,57.37,57.26,57.28,72621.0
2016-10-12 15:50:00,57.27,57.28,57.13,57.15,105947.0,57.27,57.28,57.13,57.15,105947.0
2016-10-13 09:30:00,56.79,56.92,56.47,56.7,43042.0,56.79,56.92,56.47,56.7,43042.0
2016-10-13 09:40:00,56.64,56.97,56.62,56.97,32246.0,56.64,56.97,56.62,56.97,32246.0
2016-10-13 09:50:00,56.95,57.16,56.86,57.14,66765.0,56.95,57.16,56.86,57.14,66765.0
2016-10-13 10:00:00,57.12,57.12,56.77,56.77,28979.0,57.12,57.12,56.77,56.77,28979.0
2016-10-13 10:10:00,56.77,56.87,56.64,56.84,37441.0,56.77,56.87,56.64,56.84,37441.0
2016-10-13 10:20:00,56.81,56.99,56.8,56.95,50416.0,56.81,56.99,56.8,56.95,50416.0
2016-10-13 10:30:00,56.96,57.26,56.9,57.24,95617.0,56.96,57.26,56.9,57.24,95617.0
2016-10-13 10:40:00,57.25,57.45,57.25,57.3,128973.0,57.25,57.45,57.25,57.3,128973.0
2016-10-13 10:50:00,57.32,57.43,57.32,57.43,53147.0,57.32,57.43,57.32,57.43,53147.0
2016-10-13 11:00:00,57.42,57.43,57.24,57.36,31468.0,57.42,57.43,57.24,57.36,31468.0
2016-10-13 11:10:00,57.34,57.36,57.23,57.36,46150.0,57.34,57.36,57.23,57.36,46150.0
2016-10-13 11:20:00,57.37,57.56,57.37,57.45,39552.0,57.37,57.56,57.37,57.45,39552.0
2016-10-13 11:30:00,57.45,57.58,57.42,57.44,52373.0,57.45,57.58,57.42,57.44,52373.0
2016-10-13 11:40:00,57.43,57.63,57.42,57.6,41019.0,57.43,57.63,57.42,57.6,41019.0
2016-10-13 11:50:00,57.61,57.62,57.52,57.57,18348.0,57.61,57.62,57.52,57.57,18348.0
2016-10-13 12:00:00,57.58,57.6,57.51,57.58,18501.0,57.58,57.6,57.51,57.58,18501.0
2016-10-13 12:10:00,57.6,57.64,57.53,57.57,41268.0,57.6,57.64,57.53,57.57,41268.0
2016-10-13 12:20:00,57.57,57.64,57.48,57.5,28348.0,57.57,57.64,57.48,57.5,28348.0
2016-10-13 12:30:00,57.49,57.56,57.33,57.55,25674.0,57.49,57.56,57.33,57.55,25674.0
2016-10-13 12:40:00,57.55,57.55,57.36,57.39,16568.0,57.55,57.55,57.36,57.39,16568.0
2016-10-13 12:50:00,57.37,57.38,57.31,57.32,6400.0,57.37,57.38,57.31,57.32,6400.0
2016-10-13 13:00:00,57.32,57.35,57.27,57.32,16849.0,57.32,57.35,57.27,57.32,16849.0
2016-10-13 13:10:00,57.32,57.32,57.2,57.29,11616.0,57.32,57.32,57.2,57.29,11616.0
2016-10-13 13:20:00,57.28,57.42,57.28,57.29,49674.0,57.28,57.42,57.28,57.29,49674.0
2016-10-13 13:30:00,57.31,57.41,57.31,57.41,10382.0,57.31,57.41,57.31,57.41,10382.0
2016-10-13 13:40:00,57.43,57.52,57.4,57.5,34195.0,57.43,57.52,57.4,57.5,34195.0
2016-10-13 13:50:00,57.5,57.79,57.5,57.76,85949.0,57.5,57.79,57.5,57.76,85949.0
2016-10-13 14:00:00,57.75,57.79,57.65,57.74,30961.0,57.75,57.79,57.65,57.74,30961.0
2016-10-13 14:10:00,57.73,57.77,57.68,57.69,26635.0,57.73,57.77,57.68,57.69,26635.0
2016-10-13 14:20:00,57.7,57.94,57.7,57.91,33310.0,57.7,57.94,57.7,57.91,33310.0
2016-10-13 14:30:00,57.91,57.98,57.77,57.9,33160.0,57.91,57.98,57.77,57.9,33160.0
2016-10-13 14:40:00,57.89,57.96,57.86,57.93,32417.0,57.89,57.96,57.86,57.93,32417.0
2016-10-13 14:50:00,57.94,58.1,57.92,58.03,112448.0,57.94,58.1,57.92,58.03,112448.0
2016-10-13 15:00:00,58.03,58.21,58.01,58.19,66490.0,58.03,58.21,58.01,58.19,66490.0
2016-10-13 15:10:00,58.18,58.22,58.05,58.07,80725.0,58.18,58.22,58.05,58.07,80725.0
2016-10-13 15:20:00,58.07,58.07,57.74,57.75,114647.0,58.07,58.07,57.74,57.75,114647.0
2016-10-13 15:30:00,57.75,57.81,57.57,57.71,187835.0,57.75,57.81,57.57,57.71,187835.0
2016-10-13 15:40:00,57.71,57.79,57.65,57.72,93892.0,57.71,57.79,57.65,57.72,93892.0
2016-10-13 15:50:00,57.71,57.71,57.57,57.61,172115.0,57.71,57.71,57.57,57.61,172115.0
2016-10-14 09:30:00,57.7,57.97,57.32,57.58,81103.0,57.7,57.97,57.32,57.58,81103.0
2016-10-14 09:40:00,57.54,57.83,57.51,57.81,46445.0,57.54,57.83,57.51,57.81,46445.0
2016-10-14 09:50:00,57.81,57.81,57.2,57.22,100607.0,57.81,57.81,57.2,57.22,100607.0
2016-10-14 10:00:00,57.21,57.22,56.87,56.9,123637.0,57.21,57.22,56.87,56.9,123637.0
2016-10-14 10:10:00,56.93,57.22,56.93,57.2,39275.0,56.93,57.22,56.93,57.2,39275.0
2016-10-14 10:20:00,57.22,57.32,57.08,57.12,57250.0,57.22,57.32,57.08,57.12,57250.0
2016-10-14 10:30:00,57.13,57.17,57.01,57.05,24470.0,57.13,57.17,57.01,57.05,24470.0
2016-10-14 10:40:00,57.05,57.1,57.0,57.02,24588.0,57.05,57.1,57.0,57.02,24588.0
2016-10-14 10:50:00,57.02,57.17,57.0,57.12,37173.0,57.02,57.17,57.0,57.12,37173.0
2016-10-14 11:00:00,57.11,57.12,57.0,57.05,36277.0,57.11,57.12,57.0,57.05,36277.0
2016-10-14 11:10:00,57.05,57.05,56.9,57.01,39993.0,57.05,57.05,56.9,57.01,39993.0
2016-10-14 11:20:00,57.01,57.08,56.98,56.98,29278.0,57.01,57.08,56.98,56.98,29278.0
2016-10-14 11:30:00,56.98,57.03,56.89,56.95,38255.0,56.98,57.03,56.89,56.95,38255.0
2016-10-14 11:40:00,56.95,56.95,56.6,56.6,45947.0,56.95,56.95,56.6,56.6,45947.0
2016-10-14 11:50:00,56.64,56.66,56.44,56.44,40393.0,56.64,56.66,56.44,56.44,40393.0
2016-10-14 12:00:00,56.43,56.62,56.43,56.62,30139.0,56.43,56.62,56.43,56.62,30139.0
2016-10-14 12:10:00,56.64,56.64,56.52,56.59,24248.0,56.64,56.64,56.52,56.59,24248.0
2016-10-14 12:20:00,56.61,56.81,56.61,56.77,26610.0,56.61,56.81,56.61,56.77,26610.0
2016-10-14 12:30:00,56.76,56.78,56.64,56.64,9948.0,56.76,56.78,56.64,56.64,9948.0
2016-10-14 12:40:00,56.65,56.78,56.64,56.69,19503.0,56.65,56.78,56.64,56.69,19503.0
2016-10-14 12:50:00,56.69,56.8,56.68,56.7,18530.0,56.69,56.8,56.68,56.7,18530.0
2016-10-14 13:00:00,56.7,56.79,56.6,56.79,15625.0,56.7,56.79,56.6,56.79,15625.0
2016-10-14 13:10:00,56.77,56.78,56.7,56.78,11905.0,56.77,56.78,56.7,56.78,11905.0
2016-10-14 13:20:00,56.76,56.87,56.73,56.83,34448.0,56.76,56.87,56.73,56.83,34448.0
2016-10-14 13:30:00,56.82,56.86,56.7,56.75,96233.0,56.82,56.86,56.7,56.75,96233.0
2016-10-14 13:40:00,56.75,56.75,56.57,56.57,23727.0,56.75,56.75,56.57,56.57,23727.0
2016-10-14 13:50:00,56.59,56.64,56.53,56.56,25246.0,56.59,56.64,56.53,56.56,25246.0
2016-10-14 14:00:00,56.55,56.62,56.52,56.56,34692.0,56.55,56.62,56.52,56.56,34692.0
2016-10-14 14:10:00,56.57,56.77,56.55,56.77,21983.0,56.57,56.77,56.55,56.77,21983.0
2016-10-14 14:20:00,56.76,56.85,56.74,56.85,30318.0,56.76,56.85,56.74,56.85,30318.0
2016-10-14 14:30:00,56.85,56.91,56.79,56.83,36625.0,56.85,56.91,56.79,56.83,36625.0
2016-10-14 14:40:00,56.84,56.89,56.83,56.89,22164.0,56.84,56.89,56.83,56.89,22164.0
2016-10-14 14:50:00,56.88,56.89,56.8,56.8,24810.0,56.88,56.89,56.8,56.8,24810.0
2016-10-14 15:00:00,56.8,56.84,56.77,56.84,22945.0,56.8,56.84,56.77,56.84,22945.0
2016-10-14 15:10:00,56.83,56.86,56.78,56.8,19029.0,56.83,56.86,56.78,56.8,19029.0
2016-10-14 15:20:00,56.8,56.81,56.76,56.78,19880.0,56.8,56.81,56.76,56.78,19880.0
2016-10-14 15:30:00,56.77,56.81,56.7,56.77,31530.0,56.77,56.81,56.7,56.77,31530.0
2016-10-14 15:40:00,56.77,56.78,56.66,56.68,47781.0,56.77,56.78,56.66,56.68,47781.0
2016-10-14 15:50:00,56.68,56.75,56.61,56.62,197297.0,56.68,56.75,56.61,56.62,197297.0
2016-10-17 09:30:00,55.83,56.19,55.55,55.89,102091.0,55.83,56.19,55.55,55.89,102091.0
2016-10-17 09:40:00,55.94,56.08,55.73,56.07,70164.0,55.94,56.08,55.73,56.07,70164.0
2016-10-17 09:50:00,56.08,56.19,55.77,55.94,49994.0,56.08,56.19,55.77,55.94,49994.0
2016-10-17 10:00:00,55.98,56.01,55.65,55.82,74143.0,55.98,56.01,55.65,55.82,74143.0
2016-10-17 10:10:00,55.82,55.98,55.65,55.67,38663.0,55.82,55.98,55.65,55.67,38663.0
2016-10-17 10:20:00,55.68,55.95,55.63,55.8,31048.0,55.68,55.95,55.63,55.8,31048.0
2016-10-17 10:30:00,55.83,55.88,55.71,55.72,18477.0,55.83,55.88,55.71,55.72,18477.0
2016-10-17 10:40:00,55.74,55.76,55.5,55.51,36306.0,55.74,55.76,55.5,55.51,36306.0
2016-10-17 10:50:00,55.51,55.61,55.38,55.4,63436.0,55.51,55.61,55.38,55.4,63436.0
2016-10-17 11:00:00,55.4,55.43,55.31,55.41,46809.0,55.4,55.43,55.31,55.41,46809.0
2016-10-17 11:10:00,55.41,55.68,55.38,55.61,32755.0,55.41,55.68,55.38,55.61,32755.0
2016-10-17 11:20:00,55.54,55.64,55.54,55.6,19744.0,55.54,55.64,55.54,55.6,19744.0
2016-10-17 11:30:00,55.61,55.71,55.52,55.61,32869.0,55.61,55.71,55.52,55.61,32869.0
2016-10-17 11:40:00,55.58,55.73,55.52,55.62,26583.0,55.58,55.73,55.52,55.62,26583.0
2016-10-17 11:50:00,55.64,55.73,55.6,55.61,46081.0,55.64,55.73,55.6,55.61,46081.0
2016-10-17 12:00:00,55.61,55.62,55.47,55.58,26431.0,55.61,55.62,55.47,55.58,26431.0
2016-10-17 12:10:00,55.57,55.62,55.52,55.59,28462.0,55.57,55.62,55.52,55.59,28462.0
2016-10-17 12:20:00,55.59,55.66,55.59,55.6,30524.0,55.59,55.66,55.59,55.6,30524.0
2016-10-17 12:30:00,55.59,55.66,55.58,55.61,21914.0,55.59,55.66,55.58,55.61,21914.0
2016-10-17 12:40:00,55.61,55.65,55.57,55.61,20446.0,55.61,55.65,55.57,55.61,20446.0
2016-10-17 12:50:00,55.61,55.62,55.5,55.51,22851.0,55.61,55.62,55.5,55.51,22851.0
2016-10-17 13:00:00,55.5,55.54,55.41,55.46,23433.0,55.5,55.54,55.41,55.46,23433.0
2016-10-17 13:10:00,55.44,55.48,55.4,55.41,17282.0,55.44,55.48,55.4,55.41,17282.0
2016-10-17 13:20:00,55.41,55.49,55.4,55.47,16619.0,55.41,55.49,55.4,55.47,16619.0
2016-10-17 13:30:00,55.45,55.46,55.38,55.43,21515.0,55.45,55.46,55.38,55.43,21515.0
2016-10-17 13:40:00,55.42,55.51,55.39,55.4,23882.0,55.42,55.51,55.39,55.4,23882.0
2016-10-17 13:50:00,55.4,55.42,55.35,55.35,30572.0,55.4,55.42,55.35,55.35,30572.0
2016-10-17 14:00:00,55.35,55.42,55.35,55.38,24687.0,55.35,55.42,55.35,55.38,24687.0
2016-10-17 14:10:00,55.38,55.43,55.36,55.37,24304.0,55.38,55.43,55.36,55.37,24304.0
2016-10-17 14:20:00,55.39,55.42,55.35,55.41,18333.0,55.39,55.42,55.35,55.41,18333.0
2016-10-17 14:30:00,55.41,55.41,55.35,55.35,12230.0,55.41,55.41,55.35,55.35,12230.0
2016-10-17 14:40:00,55.35,55.37,55.22,55.22,28183.0,55.35,55.37,55.22,55.22,28183.0
2016-10-17 14:50:00,55.23,55.3,55.1,55.23,39144.0,55.23,55.3,55.1,55.23,39144.0
2016-10-17 15:00:00,55.23,55.24,55.0,55.13,42289.0,55.23,55.24,55.0,55.13,42289.0
2016-10-17 15:10:00,55.15,55.18,55.04,55.04,44508.0,55.15,55.18,55.04,55.04,44508.0
2016-10-17 15:20:00,55.06,55.11,55.0,55.05,58964.0,55.06,55.11,55.0,55.05,58964.0
2016-10-17 15:30:00,55.06,55.08,55.0,55.05,66014.0,55.06,55.08,55.0,55.05,66014.0
2016-10-17 15:40:00,55.05,55.08,54.98,54.98,89856.0,55.05,55.08,54.98,54.98,89856.0
2016-10-17 15:50:00,54.98,54.99,54.87,54.87,251342.0,54.98,54.99,54.87,54.87,251342.0
2016-10-18 09:30:00,55.5,55.7,55.12,55.3,114387.0,55.5,55.7,55.12,55.3,114387.0
2016-10-18 09:40:00,55.29,55.72,55.14,55.42,133477.0,55.29,55.72,55.14,55.42,133477.0
2016-10-18 09:50:00,55.42,55.68,55.31,55.54,57543.0,55.42,55.68,55.31,55.54,57543.0
2016-10-18 10:00:00,55.55,55.63,55.47,55.51,56220.0,55.55,55.63,55.47,55.51,56220.0
2016-10-18 10:10:00,55.51,55.63,55.51,55.55,43977.0,55.51,55.63,55.51,55.55,43977.0
2016-10-18 10:20:00,55.56,55.6,55.45,55.55,27179.0,55.56,55.6,55.45,55.55,27179.0
2016-10-18 10:30:00,55.55,55.7,55.54,55.68,70128.0,55.55,55.7,55.54,55.68,70128.0
2016-10-18 10:40:00,55.68,55.89,55.6,55.82,96579.0,55.68,55.89,55.6,55.82,96579.0
2016-10-18 10:50:00,55.81,55.81,55.54,55.61,43997.0,55.81,55.81,55.54,55.61,43997.0
2016-10-18 11:00:00,55.62,55.78,55.62,55.78,22074.0,55.62,55.78,55.62,55.78,22074.0
2016-10-18 11:10:00,55.77,55.77,55.67,55.73,28904.0,55.77,55.77,55.67,55.73,28904.0
2016-10-18 11:20:00,55.72,55.92,55.72,55.87,59673.0,55.72,55.92,55.72,55.87,59673.0
2016-10-18 11:30:00,55.88,56.08,55.87,56.07,75936.0,55.88,56.08,55.87,56.07,75936.0
2016-10-18 11:40:00,56.07,56.4,56.05,56.4,97644.0,56.07,56.4,56.05,56.4,97644.0
2016-10-18 11:50:00,56.4,56.47,56.33,56.44,68583.0,56.4,56.47,56.33,56.44,68583.0
2016-10-18 12:00:00,56.45,56.64,56.45,56.58,76461.0,56.45,56.64,56.45,56.58,76461.0
2016-10-18 12:10:00,56.58,56.65,56.54,56.57,59654.0,56.58,56.65,56.54,56.57,59654.0
2016-10-18 12:20:00,56.58,56.79,56.55,56.7,99347.0,56.58,56.79,56.55,56.7,99347.0
2016-10-18 12:30:00,56.72,56.75,56.41,56.45,44283.0,56.72,56.75,56.41,56.45,44283.0
2016-10-18 12:40:00,56.45,56.48,56.29,56.32,22180.0,56.45,56.48,56.29,56.32,22180.0
2016-10-18 12:50:00,56.32,56.35,56.14,56.33,28427.0,56.32,56.35,56.14,56.33,28427.0
2016-10-18 13:00:00,56.33,56.36,56.23,56.36,26134.0,56.33,56.36,56.23,56.36,26134.0
2016-10-18 13:10:00,56.35,56.68,56.35,56.67,92752.0,56.35,56.68,56.35,56.67,92752.0
2016-10-18 13:20:00,56.68,56.68,56.47,56.49,45187.0,56.68,56.68,56.47,56.49,45187.0
2016-10-18 13:30:00,56.5,56.53,56.39,56.45,109769.0,56.5,56.53,56.39,56.45,109769.0
2016-10-18 13:40:00,56.46,56.53,56.42,56.48,139470.0,56.46,56.53,56.42,56.48,139470.0
2016-10-18 13:50:00,56.48,56.5,56.36,56.37,94775.0,56.48,56.5,56.36,56.37,94775.0
2016-10-18 14:00:00,56.36,56.47,56.3,56.42,68223.0,56.36,56.47,56.3,56.42,68223.0
2016-10-18 14:10:00,56.42,56.44,56.25,56.31,35921.0,56.42,56.44,56.25,56.31,35921.0
2016-10-18 14:20:00,56.31,56.35,56.21,56.23,39184.0,56.31,56.35,56.21,56.23,39184.0
2016-10-18 14:30:00,56.23,56.46,56.19,56.41,58495.0,56.23,56.46,56.19,56.41,58495.0
2016-10-18 14:40:00,56.41,56.57,56.4,56.44,32052.0,56.41,56.57,56.4,56.44,32052.0
2016-10-18 14:50:00,56.42,56.45,56.34,56.41,50022.0,56.42,56.45,56.34,56.41,50022.0
2016-10-18 15:00:00,56.41,56.42,56.3,56.39,52885.0,56.41,56.42,56.3,56.39,52885.0
2016-10-18 15:10:00,56.38,56.41,56.25,56.31,51428.0,56.38,56.41,56.25,56.31,51428.0
2016-10-18 15:20:00,56.33,56.39,56.31,56.33,50167.0,56.33,56.39,56.31,56.33,50167.0
2016-10-18 15:30:00,56.33,56.45,56.25,56.34,100199.0,56.33,56.45,56.25,56.34,100199.0
2016-10-18 15:40:00,56.34,56.37,56.27,56.29,89234.0,56.34,56.37,56.27,56.29,89234.0
2016-10-18 15:50:00,56.3,56.45,56.23,56.29,384290.0,56.3,56.45,56.23,56.29,384290.0
2016-10-19 09:30:00,56.38,56.98,56.38,56.81,165688.0,56.38,56.98,56.38,56.81,165688.0
2016-10-19 09:40:00,56.82,57.54,56.72,57.2,232231.0,56.82,57.54,56.72,57.2,232231.0
2016-10-19 09:50:00,57.21,57.88,57.19,57.88,196330.0,57.21,57.88,57.19,57.88,196330.0
2016-10-19 10:00:00,57.85,57.87,57.7,57.74,175716.0,57.85,57.87,57.7,57.74,175716.0
2016-10-19 10:10:00,57.77,57.93,57.74,57.75,155074.0,57.77,57.93,57.74,57.75,155074.0
2016-10-19 10:20:00,57.76,57.91,57.71,57.87,115190.0,57.76,57.91,57.71,57.87,115190.0
2016-10-19 10:30:00,57.87,57.97,57.75,57.81,116985.0,57.87,57.97,57.75,57.81,116985.0
2016-10-19 10:40:00,57.81,57.89,57.77,57.86,60449.0,57.81,57.89,57.77,57.86,60449.0
2016-10-19 10:50:00,57.86,57.86,57.57,57.59,122675.0,57.86,57.86,57.57,57.59,122675.0
2016-10-19 11:00:00,57.57,57.62,57.46,57.51,66900.0,57.57,57.62,57.46,57.51,66900.0
2016-10-19 11:10:00,57.51,57.58,57.43,57.48,47587.0,57.51,57.58,57.43,57.48,47587.0
2016-10-19 11:20:00,57.47,57.58,57.39,57.57,50949.0,57.47,57.58,57.39,57.57,50949.0
2016-10-19 11:30:00,57.56,57.62,57.48,57.5,31211.0,57.56,57.62,57.48,57.5,31211.0
2016-10-19 11:40:00,57.5,57.66,57.49,57.51,38534.0,57.5,57.66,57.49,57.51,38534.0
2016-10-19 11:50:00,57.52,57.57,57.39,57.56,67491.0,57.52,57.57,57.39,57.56,67491.0
2016-10-19 12:00:00,57.57,57.65,57.56,57.62,36498.0,57.57,57.65,57.56,57.62,36498.0
2016-10-19 12:10:00,57.63,57.66,57.58,57.65,60577.0,57.63,57.66,57.58,57.65,60577.0
2016-10-19 12:20:00,57.65,57.65,57.57,57.59,48313.0,57.65,57.65,57.57,57.59,48313.0
2016-10-19 12:30:00,57.6,57.61,57.58,57.59,28733.0,57.6,57.61,57.58,57.59,28733.0
2016-10-19 12:40:00,57.6,57.89,57.6,57.76,96427.0,57.6,57.89,57.6,57.76,96427.0
2016-10-19 12:50:00,57.76,57.77,57.71,57.72,41439.0,57.76,57.77,57.71,57.72,41439.0
2016-10-19 13:00:00,57.73,57.78,57.66,57.69,41688.0,57.73,57.78,57.66,57.69,41688.0
2016-10-19 13:10:00,57.68,57.7,57.62,57.63,25736.0,57.68,57.7,57.62,57.63,25736.0
2016-10-19 13:20:00,57.62,57.74,57.58,57.67,54421.0,57.62,57.74,57.58,57.67,54421.0
2016-10-19 13:30:00,57.68,57.81,57.68,57.78,34913.0,57.68,57.81,57.68,57.78,34913.0
2016-10-19 13:40:00,57.79,57.89,57.75,57.87,50989.0,57.79,57.89,57.75,57.87,50989.0
2016-10-19 13:50:00,57.88,58.05,57.88,57.99,215804.0,57.88,58.05,57.88,57.99,215804.0
2016-10-19 14:00:00,58.0,58.15,57.92,58.13,94997.0,58.0,58.15,57.92,58.13,94997.0
2016-10-19 14:10:00,58.13,58.87,58.13,58.61,511520.0,58.13,58.87,58.13,58.61,511520.0
2016-10-19 14:20:00,58.6,58.79,58.37,58.42,218198.0,58.6,58.79,58.37,58.42,218198.0
2016-10-19 14:30:00,58.42,58.84,58.35,58.78,140862.0,58.42,58.84,58.35,58.78,140862.0
2016-10-19 14:40:00,58.75,58.85,58.57,58.6,142579.0,58.75,58.85,58.57,58.6,142579.0
2016-10-19 14:50:00,58.55,58.56,58.31,58.39,126568.0,58.55,58.56,58.31,58.39,126568.0
2016-10-19 15:00:00,58.4,58.8,58.38,58.78,125345.0,58.4,58.8,58.38,58.78,125345.0
2016-10-19 15:10:00,58.79,58.79,58.64,58.72,108714.0,58.79,58.79,58.64,58.72,108714.0
2016-10-19 15:20:00,58.72,58.81,58.7,58.72,128736.0,58.72,58.81,58.7,58.72,128736.0
2016-10-19 15:30:00,58.72,58.74,58.5,58.52,177487.0,58.72,58.74,58.5,58.52,177487.0
2016-10-19 15:40:00,58.52,58.79,58.52,58.59,261217.0,58.52,58.79,58.52,58.59,261217.0
2016-10-19 15:50:00,58.59,58.64,58.46,58.58,414737.0,58.59,58.64,58.46,58.58,414737.0
2016-10-20 09:30:00,58.27,58.72,57.93,57.95,82456.0,58.27,58.72,57.93,57.95,82456.0
2016-10-20 09:40:00,57.93,58.11,57.63,58.11,64894.0,57.93,58.11,57.63,58.11,64894.0
2016-10-20 09:50:00,58.1,58.2,58.02,58.14,58677.0,58.1,58.2,58.02,58.14,58677.0
2016-10-20 10:00:00,58.14,58.88,58.14,58.61,150926.0,58.14,58.88,58.14,58.61,150926.0
2016-10-20 10:10:00,58.62,58.73,58.45,58.67,103762.0,58.62,58.73,58.45,58.67,103762.0
2016-10-20 10:20:00,58.65,58.85,58.6,58.84,75506.0,58.65,58.85,58.6,58.84,75506.0
2016-10-20 10:30:00,58.85,58.88,58.16,58.17,94093.0,58.85,58.88,58.16,58.17,94093.0
2016-10-20 10:40:00,58.17,58.3,58.11,58.28,54674.0,58.17,58.3,58.11,58.28,54674.0
2016-10-20 10:50:00,58.29,58.29,58.03,58.16,68159.0,58.29,58.29,58.03,58.16,68159.0
2016-10-20 11:00:00,58.18,58.33,58.06,58.2,109487.0,58.18,58.33,58.06,58.2,109487.0
2016-10-20 11:10:00,58.2,58.42,58.15,58.42,66778.0,58.2,58.42,58.15,58.42,66778.0
2016-10-20 11:20:00,58.41,58.42,58.04,58.04,144934.0,58.41,58.42,58.04,58.04,144934.0
2016-10-20 11:30:00,58.03,58.08,57.82,57.89,53710.0,58.03,58.08,57.82,57.89,53710.0
2016-10-20 11:40:00,57.9,57.94,57.8,57.83,45006.0,57.9,57.94,57.8,57.83,45006.0
2016-10-20 11:50:00,57.82,57.83,57.7,57.79,64058.0,57.82,57.83,57.7,57.79,64058.0
2016-10-20 12:00:00,57.79,57.88,57.65,57.66,74460.0,57.79,57.88,57.65,57.66,74460.0
2016-10-20 12:10:00,57.66,57.7,57.55,57.67,83024.0,57.66,57.7,57.55,57.67,83024.0
2016-10-20 12:20:00,57.68,57.71,57.5,57.53,44718.0,57.68,57.71,57.5,57.53,44718.0
2016-10-20 12:30:00,57.54,57.67,57.51,57.67,37735.0,57.54,57.67,57.51,57.67,37735.0
2016-10-20 12:40:00,57.67,57.8,57.67,57.74,36017.0,57.67,57.8,57.67,57.74,36017.0
2016-10-20 12:50:00,57.74,57.78,57.65,57.73,50503.0,57.74,57.78,57.65,57.73,50503.0
2016-10-20 13:00:00,57.72,57.86,57.72,57.83,66817.0,57.72,57.86,57.72,57.83,66817.0
2016-10-20 13:10:00,57.84,57.91,57.77,57.83,35748.0,57.84,57.91,57.77,57.83,35748.0
2016-10-20 13:20:00,57.84,57.86,57.77,57.82,32058.0,57.84,57.86,57.77,57.82,32058.0
2016-10-20 13:30:00,57.82,57.82,57.7,57.79,38711.0,57.82,57.82,57.7,57.79,38711.0
2016-10-20 13:40:00,57.8,57.81,57.72,57.72,23931.0,57.8,57.81,57.72,57.72,23931.0
2016-10-20 13:50:00,57.72,57.81,57.67,57.79,72808.0,57.72,57.81,57.67,57.79,72808.0
2016-10-20 14:00:00,57.78,57.82,57.64,57.69,59411.0,57.78,57.82,57.64,57.69,59411.0
2016-10-20 14:10:00,57.69,57.73,57.54,57.54,41585.0,57.69,57.73,57.54,57.54,41585.0
2016-10-20 14:20:00,57.54,57.58,57.5,57.57,43052.0,57.54,57.58,57.5,57.57,43052.0
2016-10-20 14:30:00,57.57,57.59,57.55,57.56,19167.0,57.57,57.59,57.55,57.56,19167.0
2016-10-20 14:40:00,57.57,57.7,57.51,57.7,71296.0,57.57,57.7,57.51,57.7,71296.0
2016-10-20 14:50:00,57.7,57.75,57.67,57.72,40298.0,57.7,57.75,57.67,57.72,40298.0
2016-10-20 15:00:00,57.71,57.95,57.71,57.94,44312.0,57.71,57.95,57.71,57.94,44312.0
2016-10-20 15:10:00,57.94,57.94,57.81,57.82,39423.0,57.94,57.94,57.81,57.82,39423.0
2016-10-20 15:20:00,57.82,57.89,57.81,57.84,51338.0,57.82,57.89,57.81,57.84,51338.0
2016-10-20 15:30:00,57.83,57.89,57.77,57.77,69057.0,57.83,57.89,57.77,57.77,69057.0
2016-10-20 15:40:00,57.77,57.81,57.71,57.8,82103.0,57.77,57.81,57.71,57.8,82103.0
2016-10-20 15:50:00,57.79,57.89,57.76,57.78,177346.0,57.79,57.89,57.76,57.78,177346.0
2016-10-21 09:30:00,57.19,57.29,56.72,57.2,106423.0,57.19,57.29,56.72,57.2,106423.0
2016-10-21 09:40:00,57.2,57.39,57.15,57.17,72377.0,57.2,57.39,57.15,57.17,72377.0
2016-10-21 09:50:00,57.17,57.55,57.15,57.38,71282.0,57.17,57.55,57.15,57.38,71282.0
2016-10-21 10:00:00,57.38,57.54,57.27,57.46,121785.0,57.38,57.54,57.27,57.46,121785.0
2016-10-21 10:10:00,57.44,57.6,57.41,57.53,75472.0,57.44,57.6,57.41,57.53,75472.0
2016-10-21 10:20:00,57.53,57.56,57.35,57.41,70784.0,57.53,57.56,57.35,57.41,70784.0
2016-10-21 10:30:00,57.43,57.48,57.17,57.19,56012.0,57.43,57.48,57.17,57.19,56012.0
2016-10-21 10:40:00,57.21,57.22,57.08,57.22,34749.0,57.21,57.22,57.08,57.22,34749.0
2016-10-21 10:50:00,57.23,57.32,57.04,57.04,36451.0,57.23,57.32,57.04,57.04,36451.0
2016-10-21 11:00:00,57.03,57.07,56.88,56.88,26541.0,57.03,57.07,56.88,56.88,26541.0
2016-10-21 11:10:00,56.91,57.03,56.85,57.0,35309.0,56.91,57.03,56.85,57.0,35309.0
2016-10-21 11:20:00,57.0,57.02,56.95,56.97,25030.0,57.0,57.02,56.95,56.97,25030.0
2016-10-21 11:30:00,56.97,57.09,56.92,57.05,41446.0,56.97,57.09,56.92,57.05,41446.0
2016-10-21 11:40:00,57.07,57.13,57.0,57.04,25638.0,57.07,57.13,57.0,57.04,25638.0
2016-10-21 11:50:00,57.04,57.09,57.02,57.02,27032.0,57.04,57.09,57.02,57.02,27032.0
2016-10-21 12:00:00,57.02,57.04,56.91,56.94,119148.0,57.02,57.04,56.91,56.94,119148.0
2016-10-21 12:10:00,56.93,56.93,56.75,56.77,44417.0,56.93,56.93,56.75,56.77,44417.0
2016-10-21 12:20:00,56.76,56.89,56.76,56.8,39345.0,56.76,56.89,56.76,56.8,39345.0
2016-10-21 12:30:00,56.81,56.83,56.75,56.81,32911.0,56.81,56.83,56.75,56.81,32911.0
2016-10-21 12:40:00,56.83,56.88,56.72,56.77,53890.0,56.83,56.88,56.72,56.77,53890.0
2016-10-21 12:50:00,56.77,56.86,56.77,56.82,26521.0,56.77,56.86,56.77,56.82,26521.0
2016-10-21 13:00:00,56.81,56.81,56.67,56.67,31206.0,56.81,56.81,56.67,56.67,31206.0
2016-10-21 13:10:00,56.67,56.7,56.62,56.65,29361.0,56.67,56.7,56.62,56.65,29361.0
2016-10-21 13:20:00,56.64,56.65,56.47,56.51,45859.0,56.64,56.65,56.47,56.51,45859.0
2016-10-21 13:30:00,56.52,56.65,56.42,56.65,65085.0,56.52,56.65,56.42,56.65,65085.0
2016-10-21 13:40:00,56.65,56.95,56.61,56.87,81226.0,56.65,56.95,56.61,56.87,81226.0
2016-10-21 13:50:00,56.87,56.98,56.85,56.94,50449.0,56.87,56.98,56.85,56.94,50449.0
2016-10-21 14:00:00,56.96,56.99,56.74,56.88,98673.0,56.96,56.99,56.74,56.88,98673.0
2016-10-21 14:10:00,56.88,57.11,56.85,57.09,45826.0,56.88,57.11,56.85,57.09,45826.0
2016-10-21 14:20:00,57.11,57.2,56.99,57.2,42233.0,57.11,57.2,56.99,57.2,42233.0
2016-10-21 14:30:00,57.18,57.33,57.14,57.18,87223.0,57.18,57.33,57.14,57.18,87223.0
2016-10-21 14:40:00,57.18,57.18,57.04,57.11,184499.0,57.18,57.18,57.04,57.11,184499.0
2016-10-21 14:50:00,57.11,57.11,56.97,57.02,22441.0,57.11,57.11,56.97,57.02,22441.0
2016-10-21 15:00:00,57.01,57.08,56.99,57.0,25052.0,57.01,57.08,56.99,57.0,25052.0
2016-10-21 15:10:00,57.0,57.16,57.0,57.16,33478.0,57.0,57.16,57.0,57.16,33478.0
2016-10-21 15:20:00,57.16,57.26,57.12,57.16,240064.0,57.16,57.26,57.12,57.16,240064.0
2016-10-21 15:30:00,57.15,57.19,57.09,57.17,50153.0,57.15,57.19,57.09,57.17,50153.0
2016-10-21 15:40:00,57.18,57.2,57.08,57.13,107498.0,57.18,57.2,57.08,57.13,107498.0
2016-10-21 15:50:00,57.13,57.13,56.98,56.99,196200.0,57.13,57.13,56.98,56.99,196200.0
2016-10-24 09:30:00,56.91,57.3,56.57,57.0,129000.0,56.91,57.3,56.57,57.0,129000.0
2016-10-24 09:40:00,57.02,57.33,56.96,57.2,109300.0,57.02,57.33,56.96,57.2,109300.0
2016-10-24 09:50:00,57.22,57.3,57.03,57.24,102700.0,57.22,57.3,57.03,57.24,102700.0
2016-10-24 10:00:00,57.25,57.25,57.0,57.08,154200.0,57.25,57.25,57.0,57.08,154200.0
2016-10-24 10:10:00,57.08,57.13,56.75,56.78,54400.0,57.08,57.13,56.75,56.78,54400.0
2016-10-24 10:20:00,56.78,56.95,56.74,56.86,26700.0,56.78,56.95,56.74,56.86,26700.0
2016-10-24 10:30:00,56.86,57.03,56.86,56.95,35800.0,56.86,57.03,56.86,56.95,35800.0
2016-10-24 10:40:00,56.96,56.96,56.76,56.87,28218.0,56.96,56.96,56.76,56.87,28218.0
2016-10-24 10:50:00,56.87,57.01,56.87,56.95,29300.0,56.87,57.01,56.87,56.95,29300.0
2016-10-24 11:00:00,56.91,56.94,56.57,56.6,66300.0,56.91,56.94,56.57,56.6,66300.0
2016-10-24 11:10:00,56.59,56.67,56.49,56.66,55000.0,56.59,56.67,56.49,56.66,55000.0
2016-10-24 11:20:00,56.67,56.7,56.27,56.27,54000.0,56.67,56.7,56.27,56.27,54000.0
2016-10-24 11:30:00,56.29,56.45,56.28,56.35,31600.0,56.29,56.45,56.28,56.35,31600.0
2016-10-24 11:40:00,56.39,56.53,56.38,56.49,63200.0,56.39,56.53,56.38,56.49,63200.0
2016-10-24 11:50:00,56.46,56.59,56.46,56.55,42900.0,56.46,56.59,56.46,56.55,42900.0
2016-10-24 12:00:00,56.51,56.59,56.5,56.56,26000.0,56.51,56.59,56.5,56.56,26000.0
2016-10-24 12:10:00,56.56,56.58,56.45,56.47,26700.0,56.56,56.58,56.45,56.47,26700.0
2016-10-24 12:20:00,56.48,56.53,56.35,56.36,19800.0,56.48,56.53,56.35,56.36,19800.0
2016-10-24 12:30:00,56.37,56.4,56.35,56.35,20500.0,56.37,56.4,56.35,56.35,20500.0
2016-10-24 12:40:00,56.35,56.43,56.33,56.37,23600.0,56.35,56.43,56.33,56.37,23600.0
2016-10-24 12:50:00,56.4,56.46,56.39,56.39,9300.0,56.4,56.46,56.39,56.39,9300.0
2016-10-24 13:00:00,56.39,56.47,56.37,56.41,15700.0,56.39,56.47,56.37,56.41,15700.0
2016-10-24 13:10:00,56.39,56.39,56.31,56.37,17700.0,56.39,56.39,56.31,56.37,17700.0
2016-10-24 13:20:00,56.35,56.4,56.31,56.35,20740.0,56.35,56.4,56.31,56.35,20740.0
2016-10-24 13:30:00,56.36,56.42,56.33,56.41,10600.0,56.36,56.42,56.33,56.41,10600.0
2016-10-24 13:40:00,56.41,56.49,56.35,56.49,12400.0,56.41,56.49,56.35,56.49,12400.0
2016-10-24 13:50:00,56.47,56.48,56.43,56.48,19000.0,56.47,56.48,56.43,56.48,19000.0
2016-10-24 14:00:00,56.47,56.51,56.38,56.42,22900.0,56.47,56.51,56.38,56.42,22900.0
2016-10-24 14:10:00,56.43,56.49,56.38,56.41,15000.0,56.43,56.49,56.38,56.41,15000.0
2016-10-24 14:20:00,56.43,56.47,56.39,56.47,11900.0,56.43,56.47,56.39,56.47,11900.0
2016-10-24 14:30:00,56.46,56.55,56.38,56.4,27000.0,56.46,56.55,56.38,56.4,27000.0
2016-10-24 14:40:00,56.4,56.49,56.4,56.45,11600.0,56.4,56.49,56.4,56.45,11600.0
2016-10-24 14:50:00,56.45,56.47,56.33,56.33,23000.0,56.45,56.47,56.33,56.33,23000.0
2016-10-24 15:00:00,56.33,56.4,56.27,56.27,22969.0,56.33,56.4,56.27,56.27,22969.0
2016-10-24 15:10:00,56.28,56.33,56.22,56.29,39100.0,56.28,56.33,56.22,56.29,39100.0
2016-10-24 15:20:00,56.28,56.29,56.23,56.26,20900.0,56.28,56.29,56.23,56.26,20900.0
2016-10-24 15:30:00,56.25,56.31,56.22,56.25,55200.0,56.25,56.31,56.22,56.25,55200.0
2016-10-24 15:40:00,56.26,56.28,56.19,56.23,49900.0,56.26,56.28,56.19,56.23,49900.0
2016-10-24 15:50:00,56.23,56.26,56.15,56.23,135200.0,56.23,56.26,56.15,56.23,135200.0
2016-10-25 09:30:00,54.49,55.52,54.0,55.4,334200.0,54.49,55.52,54.0,55.4,334200.0
2016-10-25 09:40:00,55.38,55.86,55.3,55.73,131200.0,55.38,55.86,55.3,55.73,131200.0
2016-10-25 09:50:00,55.72,56.27,55.51,56.02,132800.0,55.72,56.27,55.51,56.02,132800.0
2016-10-25 10:00:00,56.05,56.23,55.89,55.94,142700.0,56.05,56.23,55.89,55.94,142700.0
2016-10-25 10:10:00,55.96,56.08,55.64,55.65,134400.0,55.96,56.08,55.64,55.65,134400.0
2016-10-25 10:20:00,55.65,55.81,55.46,55.69,95200.0,55.65,55.81,55.46,55.69,95200.0
2016-10-25 10:30:00,55.67,55.78,55.64,55.76,54400.0,55.67,55.78,55.64,55.76,54400.0
2016-10-25 10:40:00,55.74,55.74,55.2,55.32,78500.0,55.74,55.74,55.2,55.32,78500.0
2016-10-25 10:50:00,55.32,55.41,55.15,55.21,105300.0,55.32,55.41,55.15,55.21,105300.0
2016-10-25 11:00:00,55.21,55.27,54.96,54.98,85200.0,55.21,55.27,54.96,54.98,85200.0
2016-10-25 11:10:00,54.98,55.05,54.82,54.86,118000.0,54.98,55.05,54.82,54.86,118000.0
2016-10-25 11:20:00,54.86,54.95,54.82,54.87,49400.0,54.86,54.95,54.82,54.87,49400.0
2016-10-25 11:30:00,54.87,55.17,54.87,54.98,53400.0,54.87,55.17,54.87,54.98,53400.0
2016-10-25 11:40:00,54.98,55.03,54.87,55.02,44400.0,54.98,55.03,54.87,55.02,44400.0
2016-10-25 11:50:00,55.01,55.1,54.99,55.05,24800.0,55.01,55.1,54.99,55.05,24800.0
2016-10-25 12:00:00,55.05,55.12,54.67,55.03,173400.0,55.05,55.12,54.67,55.03,173400.0
2016-10-25 12:10:00,55.03,55.21,54.9,55.21,65800.0,55.03,55.21,54.9,55.21,65800.0
2016-10-25 12:20:00,55.2,55.36,55.19,55.35,33700.0,55.2,55.36,55.19,55.35,33700.0
2016-10-25 12:30:00,55.34,55.45,55.28,55.41,21200.0,55.34,55.45,55.28,55.41,21200.0
2016-10-25 12:40:00,55.4,55.44,55.28,55.32,34100.0,55.4,55.44,55.28,55.32,34100.0
2016-10-25 12:50:00,55.33,55.39,55.27,55.29,21800.0,55.33,55.39,55.27,55.29,21800.0
2016-10-25 13:00:00,55.29,55.38,55.2,55.2,160100.0,55.29,55.38,55.2,55.2,160100.0
2016-10-25 13:10:00,55.23,55.52,55.21,55.45,18600.0,55.23,55.52,55.21,55.45,18600.0
2016-10-25 13:20:00,55.45,55.46,55.34,55.41,20600.0,55.45,55.46,55.34,55.41,20600.0
2016-10-25 13:30:00,55.4,55.56,55.38,55.49,29300.0,55.4,55.56,55.38,55.49,29300.0
2016-10-25 13:40:00,55.49,55.52,55.43,55.47,19500.0,55.49,55.52,55.43,55.47,19500.0
2016-10-25 13:50:00,55.47,55.51,55.3,55.37,25700.0,55.47,55.51,55.3,55.37,25700.0
2016-10-25 14:00:00,55.37,55.42,55.33,55.33,21700.0,55.37,55.42,55.33,55.33,21700.0
2016-10-25 14:10:00,55.33,55.37,55.3,55.3,38600.0,55.33,55.37,55.3,55.3,38600.0
2016-10-25 14:20:00,55.3,55.34,55.22,55.23,22200.0,55.3,55.34,55.22,55.23,22200.0
2016-10-25 14:30:00,55.22,55.26,55.18,55.22,27800.0,55.22,55.26,55.18,55.22,27800.0
2016-10-25 14:40:00,55.21,55.31,55.2,55.3,37600.0,55.21,55.31,55.2,55.3,37600.0
2016-10-25 14:50:00,55.3,55.38,55.24,55.31,31800.0,55.3,55.38,55.24,55.31,31800.0
2016-10-25 15:00:00,55.3,55.33,55.23,55.28,62800.0,55.3,55.33,55.23,55.28,62800.0
2016-10-25 15:10:00,55.28,55.28,55.25,55.26,43800.0,55.28,55.28,55.25,55.26,43800.0
2016-10-25 15:20:00,55.27,55.31,55.23,55.29,56400.0,55.27,55.31,55.23,55.29,56400.0
2016-10-25 15:30:00,55.29,55.31,55.06,55.06,88800.0,55.29,55.31,55.06,55.06,88800.0
2016-10-25 15:40:00,55.06,55.12,55.03,55.09,87900.0,55.06,55.12,55.03,55.09,87900.0
2016-10-25 15:50:00,55.07,55.15,55.02,55.12,144700.0,55.07,55.15,55.02,55.12,144700.0
2016-10-26 09:30:00,55.23,56.17,55.19,55.97,77572.0,55.23,56.17,55.19,55.97,77572.0
2016-10-26 09:40:00,55.93,56.12,55.91,56.1,71577.0,55.93,56.12,55.91,56.1,71577.0
2016-10-26 09:50:00,56.05,56.39,56.04,56.37,57153.0,56.05,56.39,56.04,56.37,57153.0
2016-10-26 10:00:00,56.37,56.4,56.16,56.2,62578.0,56.37,56.4,56.16,56.2,62578.0
2016-10-26 10:10:00,56.18,56.29,56.15,56.17,32067.0,56.18,56.29,56.15,56.17,32067.0
2016-10-26 10:20:00,56.18,56.21,56.01,56.2,41406.0,56.18,56.21,56.01,56.2,41406.0
2016-10-26 10:30:00,56.22,56.51,56.21,56.32,65451.0,56.22,56.51,56.21,56.32,65451.0
2016-10-26 10:40:00,56.32,57.48,56.31,57.27,602278.0,56.32,57.48,56.31,57.27,602278.0
2016-10-26 10:50:00,57.24,57.87,57.01,57.22,559599.0,57.24,57.87,57.01,57.22,559599.0
2016-10-26 11:00:00,57.21,57.26,56.8,57.12,125970.0,57.21,57.26,56.8,57.12,125970.0
2016-10-26 11:10:00,57.15,57.23,56.75,56.8,72171.0,57.15,57.23,56.75,56.8,72171.0
2016-10-26 11:20:00,56.81,56.94,56.74,56.91,50280.0,56.81,56.94,56.74,56.91,50280.0
2016-10-26 11:30:00,56.94,57.07,56.89,56.94,29462.0,56.94,57.07,56.89,56.94,29462.0
2016-10-26 11:40:00,56.94,56.94,56.76,56.91,39093.0,56.94,56.94,56.76,56.91,39093.0
2016-10-26 11:50:00,56.91,56.99,56.8,56.87,26826.0,56.91,56.99,56.8,56.87,26826.0
2016-10-26 12:00:00,56.87,57.05,56.87,57.05,40640.0,56.87,57.05,56.87,57.05,40640.0
2016-10-26 12:10:00,57.04,57.04,56.89,56.93,34358.0,57.04,57.04,56.89,56.93,34358.0
2016-10-26 12:20:00,56.94,57.04,56.9,56.92,67084.0,56.94,57.04,56.9,56.92,67084.0
2016-10-26 12:30:00,56.92,56.96,56.78,56.78,36466.0,56.92,56.96,56.78,56.78,36466.0
2016-10-26 12:40:00,56.78,56.85,56.72,56.83,22966.0,56.78,56.85,56.72,56.83,22966.0
2016-10-26 12:50:00,56.84,56.96,56.84,56.94,17178.0,56.84,56.96,56.84,56.94,17178.0
2016-10-26 13:00:00,56.95,57.02,56.89,56.89,16614.0,56.95,57.02,56.89,56.89,16614.0
2016-10-26 13:10:00,56.87,56.91,56.79,56.91,21389.0,56.87,56.91,56.79,56.91,21389.0
2016-10-26 13:20:00,56.91,57.09,56.87,57.09,25565.0,56.91,57.09,56.87,57.09,25565.0
2016-10-26 13:30:00,57.08,57.15,57.01,57.13,32594.0,57.08,57.15,57.01,57.13,32594.0
2016-10-26 13:40:00,57.13,57.13,56.99,57.09,25847.0,57.13,57.13,56.99,57.09,25847.0
2016-10-26 13:50:00,57.08,57.14,57.04,57.06,29356.0,57.08,57.14,57.04,57.06,29356.0
2016-10-26 14:00:00,57.06,57.33,57.06,57.3,58244.0,57.06,57.33,57.06,57.3,58244.0
2016-10-26 14:10:00,57.28,57.28,57.0,57.09,42407.0,57.28,57.28,57.0,57.09,42407.0
2016-10-26 14:20:00,57.09,57.09,56.97,57.06,21382.0,57.09,57.09,56.97,57.06,21382.0
2016-10-26 14:30:00,57.06,57.11,56.96,57.0,20064.0,57.06,57.11,56.96,57.0,20064.0
2016-10-26 14:40:00,57.01,57.14,57.0,57.06,20208.0,57.01,57.14,57.0,57.06,20208.0
2016-10-26 14:50:00,57.05,57.15,57.04,57.13,21871.0,57.05,57.15,57.04,57.13,21871.0
2016-10-26 15:00:00,57.13,57.15,57.01,57.09,45362.0,57.13,57.15,57.01,57.09,45362.0
2016-10-26 15:10:00,57.1,57.13,56.97,57.07,47160.0,57.1,57.13,56.97,57.07,47160.0
2016-10-26 15:20:00,57.08,57.2,57.07,57.16,33497.0,57.08,57.2,57.07,57.16,33497.0
2016-10-26 15:30:00,57.16,57.17,57.11,57.17,30283.0,57.16,57.17,57.11,57.17,30283.0
2016-10-26 15:40:00,57.17,57.18,57.06,57.07,52918.0,57.17,57.18,57.06,57.07,52918.0
2016-10-26 15:50:00,57.06,57.06,56.95,57.01,148624.0,57.06,57.06,56.95,57.01,148624.0
2016-10-27 09:30:00,57.03,57.38,56.86,57.27,75131.0,57.03,57.38,56.86,57.27,75131.0
2016-10-27 09:40:00,57.26,57.46,57.08,57.42,66968.0,57.26,57.46,57.08,57.42,66968.0
2016-10-27 09:50:00,57.39,57.45,57.26,57.43,45567.0,57.39,57.45,57.26,57.43,45567.0
2016-10-27 10:00:00,57.43,57.43,57.23,57.32,48722.0,57.43,57.43,57.23,57.32,48722.0
2016-10-27 10:10:00,57.3,57.35,57.26,57.29,39795.0,57.3,57.35,57.26,57.29,39795.0
2016-10-27 10:20:00,57.28,57.29,56.98,57.07,38284.0,57.28,57.29,56.98,57.07,38284.0
2016-10-27 10:30:00,57.05,57.18,56.82,56.97,36863.0,57.05,57.18,56.82,56.97,36863.0
2016-10-27 10:40:00,56.99,57.07,56.73,56.84,26756.0,56.99,57.07,56.73,56.84,26756.0
2016-10-27 10:50:00,56.85,56.85,56.63,56.65,22033.0,56.85,56.85,56.63,56.65,22033.0
2016-10-27 11:00:00,56.64,56.71,56.51,56.65,29736.0,56.64,56.71,56.51,56.65,29736.0
2016-10-27 11:10:00,56.62,56.62,56.51,56.6,33034.0,56.62,56.62,56.51,56.6,33034.0
2016-10-27 11:20:00,56.58,56.73,56.58,56.61,21665.0,56.58,56.73,56.58,56.61,21665.0
2016-10-27 11:30:00,56.64,56.73,56.58,56.63,26092.0,56.64,56.73,56.58,56.63,26092.0
2016-10-27 11:40:00,56.63,56.76,56.59,56.72,18870.0,56.63,56.76,56.59,56.72,18870.0
2016-10-27 11:50:00,56.71,56.89,56.59,56.85,30228.0,56.71,56.89,56.59,56.85,30228.0
2016-10-27 12:00:00,56.89,56.97,56.83,56.93,34294.0,56.89,56.97,56.83,56.93,34294.0
2016-10-27 12:10:00,56.92,56.95,56.9,56.94,31261.0,56.92,56.95,56.9,56.94,31261.0
2016-10-27 12:20:00,56.95,56.98,56.9,56.95,14753.0,56.95,56.98,56.9,56.95,14753.0
2016-10-27 12:30:00,56.95,57.0,56.88,56.89,32433.0,56.95,57.0,56.88,56.89,32433.0
2016-10-27 12:40:00,56.88,56.88,56.63,56.65,16185.0,56.88,56.88,56.63,56.65,16185.0
2016-10-27 12:50:00,56.65,56.65,56.54,56.54,26184.0,56.65,56.65,56.54,56.54,26184.0
2016-10-27 13:00:00,56.55,56.62,56.53,56.54,28879.0,56.55,56.62,56.53,56.54,28879.0
2016-10-27 13:10:00,56.52,56.6,56.51,56.6,28383.0,56.52,56.6,56.51,56.6,28383.0
2016-10-27 13:20:00,56.6,56.69,56.55,56.66,17705.0,56.6,56.69,56.55,56.66,17705.0
2016-10-27 13:30:00,56.66,56.77,56.64,56.75,24227.0,56.66,56.77,56.64,56.75,24227.0
2016-10-27 13:40:00,56.75,56.75,56.67,56.67,18869.0,56.75,56.75,56.67,56.67,18869.0
2016-10-27 13:50:00,56.68,56.77,56.66,56.73,36227.0,56.68,56.77,56.66,56.73,36227.0
2016-10-27 14:00:00,56.72,56.79,56.68,56.72,20400.0,56.72,56.79,56.68,56.72,20400.0
2016-10-27 14:10:00,56.71,56.78,56.7,56.75,27746.0,56.71,56.78,56.7,56.75,27746.0
2016-10-27 14:20:00,56.73,56.82,56.7,56.78,91154.0,56.73,56.82,56.7,56.78,91154.0
2016-10-27 14:30:00,56.77,56.81,56.62,56.68,89339.0,56.77,56.81,56.62,56.68,89339.0
2016-10-27 14:40:00,56.68,56.77,56.65,56.71,69293.0,56.68,56.77,56.65,56.71,69293.0
2016-10-27 14:50:00,56.73,56.79,56.67,56.71,45253.0,56.73,56.79,56.67,56.71,45253.0
2016-10-27 15:00:00,56.72,56.81,56.72,56.8,49746.0,56.72,56.81,56.72,56.8,49746.0
2016-10-27 15:10:00,56.8,56.89,56.8,56.86,92540.0,56.8,56.89,56.8,56.86,92540.0
2016-10-27 15:20:00,56.87,57.05,56.81,57.01,121194.0,56.87,57.05,56.81,57.01,121194.0
2016-10-27 15:30:00,57.01,57.07,56.99,57.01,111740.0,57.01,57.07,56.99,57.01,111740.0
2016-10-27 15:40:00,57.01,57.09,56.98,56.98,158940.0,57.01,57.09,56.98,56.98,158940.0
2016-10-27 15:50:00,56.98,57.34,56.95,57.24,365803.0,56.98,57.34,56.95,57.24,365803.0
2016-10-28 09:30:00,57.45,58.3,57.24,58.3,120125.0,57.45,58.3,57.24,58.3,120125.0
2016-10-28 09:40:00,58.26,58.6,58.04,58.2,101060.0,58.26,58.6,58.04,58.2,101060.0
2016-10-28 09:50:00,58.16,58.32,57.96,58.24,56654.0,58.16,58.32,57.96,58.24,56654.0
2016-10-28 10:00:00,58.28,58.39,58.02,58.19,56386.0,58.28,58.39,58.02,58.19,56386.0
2016-10-28 10:10:00,58.16,58.45,58.13,58.34,90662.0,58.16,58.45,58.13,58.34,90662.0
2016-10-28 10:20:00,58.34,58.36,58.13,58.24,68034.0,58.34,58.36,58.13,58.24,68034.0
2016-10-28 10:30:00,58.25,58.32,58.1,58.2,32061.0,58.25,58.32,58.1,58.2,32061.0
2016-10-28 10:40:00,58.2,58.33,58.03,58.33,45017.0,58.2,58.33,58.03,58.33,45017.0
2016-10-28 10:50:00,58.32,58.45,58.28,58.36,51176.0,58.32,58.45,58.28,58.36,51176.0
2016-10-28 11:00:00,58.36,58.43,58.22,58.22,34626.0,58.36,58.43,58.22,58.22,34626.0
2016-10-28 11:10:00,58.23,58.29,58.09,58.12,54314.0,58.23,58.29,58.09,58.12,54314.0
2016-10-28 11:20:00,58.12,58.13,57.9,58.04,43223.0,58.12,58.13,57.9,58.04,43223.0
2016-10-28 11:30:00,58.03,58.06,57.99,58.01,22614.0,58.03,58.06,57.99,58.01,22614.0
2016-10-28 11:40:00,58.02,58.29,58.02,58.21,44440.0,58.02,58.29,58.02,58.21,44440.0
2016-10-28 11:50:00,58.21,58.35,58.18,58.31,27588.0,58.21,58.35,58.18,58.31,27588.0
2016-10-28 12:00:00,58.32,58.48,58.25,58.46,43604.0,58.32,58.48,58.25,58.46,43604.0
2016-10-28 12:10:00,58.47,58.83,58.46,58.8,98063.0,58.47,58.83,58.46,58.8,98063.0
2016-10-28 12:20:00,58.8,59.0,58.76,59.0,74983.0,58.8,59.0,58.76,59.0,74983.0
2016-10-28 12:30:00,58.99,59.0,58.71,58.73,43230.0,58.99,59.0,58.71,58.73,43230.0
2016-10-28 12:40:00,58.73,58.87,58.68,58.75,47505.0,58.73,58.87,58.68,58.75,47505.0
2016-10-28 12:50:00,58.75,58.82,58.68,58.73,31012.0,58.75,58.82,58.68,58.73,31012.0
2016-10-28 13:00:00,58.73,58.78,58.3,58.3,53872.0,58.73,58.78,58.3,58.3,53872.0
2016-10-28 13:10:00,58.31,58.58,58.3,58.53,36884.0,58.31,58.58,58.3,58.53,36884.0
2016-10-28 13:20:00,58.54,58.61,58.44,58.5,30334.0,58.54,58.61,58.44,58.5,30334.0
2016-10-28 13:30:00,58.48,58.52,58.25,58.36,49628.0,58.48,58.52,58.25,58.36,49628.0
2016-10-28 13:40:00,58.36,58.38,58.29,58.31,18556.0,58.36,58.38,58.29,58.31,18556.0
2016-10-28 13:50:00,58.32,58.36,58.23,58.28,24159.0,58.32,58.36,58.23,58.28,24159.0
2016-10-28 14:00:00,58.29,58.41,58.29,58.38,29947.0,58.29,58.41,58.29,58.38,29947.0
2016-10-28 14:10:00,58.37,58.46,58.34,58.43,30955.0,58.37,58.46,58.34,58.43,30955.0
2016-10-28 14:20:00,58.43,58.51,58.36,58.45,63351.0,58.43,58.51,58.36,58.45,63351.0
2016-10-28 14:30:00,58.45,58.56,58.37,58.47,21678.0,58.45,58.56,58.37,58.47,21678.0
2016-10-28 14:40:00,58.48,58.59,58.43,58.59,30749.0,58.48,58.59,58.43,58.59,30749.0
2016-10-28 14:50:00,58.6,58.75,58.54,58.65,55802.0,58.6,58.75,58.54,58.65,55802.0
2016-10-28 15:00:00,58.63,58.65,58.54,58.62,49235.0,58.63,58.65,58.54,58.62,49235.0
2016-10-28 15:10:00,58.6,58.62,58.51,58.6,39942.0,58.6,58.62,58.51,58.6,39942.0
2016-10-28 15:20:00,58.6,58.77,58.6,58.63,77370.0,58.6,58.77,58.6,58.63,77370.0
2016-10-28 15:30:00,58.62,58.62,58.4,58.45,54777.0,58.62,58.62,58.4,58.45,54777.0
2016-10-28 15:40:00,58.43,58.5,58.37,58.47,85254.0,58.43,58.5,58.37,58.47,85254.0
2016-10-28 15:50:00,58.46,58.48,58.33,58.4,261804.0,58.46,58.48,58.33,58.4,261804.0
2016-10-31 09:30:00,58.36,58.49,57.64,57.87,71865.0,58.36,58.49,57.64,57.87,71865.0
2016-10-31 09:40:00,57.92,58.49,57.78,58.41,30671.0,57.92,58.49,57.78,58.41,30671.0
2016-10-31 09:50:00,58.43,58.46,58.02,58.04,31145.0,58.43,58.46,58.02,58.04,31145.0
2016-10-31 10:00:00,58.08,58.24,58.06,58.15,20952.0,58.08,58.24,58.06,58.15,20952.0
2016-10-31 10:10:00,58.15,58.35,58.12,58.22,28607.0,58.15,58.35,58.12,58.22,28607.0
2016-10-31 10:20:00,58.19,58.28,58.02,58.11,20977.0,58.19,58.28,58.02,58.11,20977.0
2016-10-31 10:30:00,58.12,58.14,57.94,57.96,16046.0,58.12,58.14,57.94,57.96,16046.0
2016-10-31 10:40:00,57.96,58.14,57.96,58.02,14690.0,57.96,58.14,57.96,58.02,14690.0
2016-10-31 10:50:00,58.0,58.12,57.95,58.0,15885.0,58.0,58.12,57.95,58.0,15885.0
2016-10-31 11:00:00,58.03,58.08,57.91,58.04,20915.0,58.03,58.08,57.91,58.04,20915.0
2016-10-31 11:10:00,58.04,58.08,57.95,58.03,17819.0,58.04,58.08,57.95,58.03,17819.0
2016-10-31 11:20:00,58.0,58.09,57.89,58.0,15861.0,58.0,58.09,57.89,58.0,15861.0
2016-10-31 11:30:00,57.98,58.06,57.95,57.98,25576.0,57.98,58.06,57.95,57.98,25576.0
2016-10-31 11:40:00,57.98,57.99,57.72,57.77,31872.0,57.98,57.99,57.72,57.77,31872.0
2016-10-31 11:50:00,57.76,57.8,57.69,57.75,37154.0,57.76,57.8,57.69,57.75,37154.0
2016-10-31 12:00:00,57.74,57.74,57.6,57.64,54099.0,57.74,57.74,57.6,57.64,54099.0
2016-10-31 12:10:00,57.63,57.64,57.52,57.53,21235.0,57.63,57.64,57.52,57.53,21235.0
2016-10-31 12:20:00,57.52,57.68,57.41,57.68,26273.0,57.52,57.68,57.41,57.68,26273.0
2016-10-31 12:30:00,57.68,57.71,57.57,57.59,18511.0,57.68,57.71,57.57,57.59,18511.0
2016-10-31 12:40:00,57.61,57.77,57.6,57.72,12404.0,57.61,57.77,57.6,57.72,12404.0
2016-10-31 12:50:00,57.72,57.74,57.65,57.66,14818.0,57.72,57.74,57.65,57.66,14818.0
2016-10-31 13:00:00,57.68,57.77,57.65,57.75,27772.0,57.68,57.77,57.65,57.75,27772.0
2016-10-31 13:10:00,57.75,57.75,57.53,57.53,25073.0,57.75,57.75,57.53,57.53,25073.0
2016-10-31 13:20:00,57.54,57.56,57.48,57.52,25157.0,57.54,57.56,57.48,57.52,25157.0
2016-10-31 13:30:00,57.5,57.54,57.42,57.45,31047.0,57.5,57.54,57.42,57.45,31047.0
2016-10-31 13:40:00,57.45,57.55,57.43,57.44,24079.0,57.45,57.55,57.43,57.44,24079.0
2016-10-31 13:50:00,57.45,57.46,57.34,57.38,27280.0,57.45,57.46,57.34,57.38,27280.0
2016-10-31 14:00:00,57.37,57.39,57.31,57.34,101040.0,57.37,57.39,57.31,57.34,101040.0
2016-10-31 14:10:00,57.33,57.45,57.26,57.37,53553.0,57.33,57.45,57.26,57.37,53553.0
2016-10-31 14:20:00,57.37,57.37,57.26,57.29,30585.0,57.37,57.37,57.26,57.29,30585.0
2016-10-31 14:30:00,57.27,57.3,57.21,57.29,20492.0,57.27,57.3,57.21,57.29,20492.0
2016-10-31 14:40:00,57.3,57.3,57.22,57.24,25156.0,57.3,57.3,57.22,57.24,25156.0
2016-10-31 14:50:00,57.25,57.4,57.24,57.39,25115.0,57.25,57.4,57.24,57.39,25115.0
2016-10-31 15:00:00,57.38,57.5,57.33,57.47,28972.0,57.38,57.5,57.33,57.47,28972.0
2016-10-31 15:10:00,57.47,57.5,57.4,57.41,41206.0,57.47,57.5,57.4,57.41,41206.0
2016-10-31 15:20:00,57.41,57.44,57.23,57.25,43738.0,57.41,57.44,57.23,57.25,43738.0
2016-10-31 15:30:00,57.24,57.3,57.23,57.25,60729.0,57.24,57.3,57.23,57.25,60729.0
2016-10-31 15:40:00,57.24,57.26,57.14,57.18,96202.0,57.24,57.26,57.14,57.18,96202.0
2016-10-31 15:50:00,57.18,57.35,57.15,57.25,262384.0,57.18,57.35,57.15,57.25,262384.0
2016-11-01 09:30:00,57.34,57.58,57.25,57.45,20956.0,57.34,57.58,57.25,57.45,20956.0
2016-11-01 09:40:00,57.38,57.63,57.32,57.52,11261.0,57.38,57.63,57.32,57.52,11261.0
2016-11-01 09:50:00,57.5,57.66,57.47,57.57,8785.0,57.5,57.66,57.47,57.57,8785.0
2016-11-01 10:00:00,57.52,57.52,57.22,57.29,23300.0,57.52,57.52,57.22,57.29,23300.0
2016-11-01 10:10:00,57.29,57.31,57.19,57.3,12263.0,57.29,57.31,57.19,57.3,12263.0
2016-11-01 10:20:00,57.31,57.34,57.09,57.09,17088.0,57.31,57.34,57.09,57.09,17088.0
2016-11-01 10:30:00,57.11,57.26,57.03,57.05,10913.0,57.11,57.26,57.03,57.05,10913.0
2016-11-01 10:40:00,57.05,57.12,56.93,57.12,16502.0,57.05,57.12,56.93,57.12,16502.0
2016-11-01 10:50:00,57.13,57.38,57.13,57.38,14186.0,57.13,57.38,57.13,57.38,14186.0
2016-11-01 11:00:00,57.38,57.39,57.22,57.35,26849.0,57.38,57.39,57.22,57.35,26849.0
2016-11-01 11:10:00,57.36,57.42,57.23,57.4,29887.0,57.36,57.42,57.23,57.4,29887.0
2016-11-01 11:20:00,57.41,57.42,57.22,57.23,20415.0,57.41,57.42,57.22,57.23,20415.0
2016-11-01 11:30:00,57.22,57.25,57.07,57.22,18127.0,57.22,57.25,57.07,57.22,18127.0
2016-11-01 11:40:00,57.2,57.36,57.16,57.3,22556.0,57.2,57.36,57.16,57.3,22556.0
2016-11-01 11:50:00,57.29,57.3,57.15,57.16,13095.0,57.29,57.3,57.15,57.16,13095.0
2016-11-01 12:00:00,57.16,57.22,57.11,57.21,18532.0,57.16,57.22,57.11,57.21,18532.0
2016-11-01 12:10:00,57.2,57.21,57.04,57.04,17684.0,57.2,57.21,57.04,57.04,17684.0
2016-11-01 12:20:00,57.03,57.15,57.0,57.14,20505.0,57.03,57.15,57.0,57.14,20505.0
2016-11-01 12:30:00,57.15,57.28,57.15,57.23,19225.0,57.15,57.28,57.15,57.23,19225.0
2016-11-01 12:40:00,57.25,57.29,57.09,57.16,24456.0,57.25,57.29,57.09,57.16,24456.0
2016-11-01 12:50:00,57.17,57.21,56.97,57.02,21707.0,57.17,57.21,56.97,57.02,21707.0
2016-11-01 13:00:00,56.99,57.08,56.96,57.06,18345.0,56.99,57.08,56.96,57.06,18345.0
2016-11-01 13:10:00,57.06,57.15,57.01,57.05,26358.0,57.06,57.15,57.01,57.05,26358.0
2016-11-01 13:20:00,57.03,57.18,56.97,57.1,18607.0,57.03,57.18,56.97,57.1,18607.0
2016-11-01 13:30:00,57.14,57.17,56.97,57.04,15103.0,57.14,57.17,56.97,57.04,15103.0
2016-11-01 13:40:00,57.03,57.12,56.87,56.94,104461.0,57.03,57.12,56.87,56.94,104461.0
2016-11-01 13:50:00,56.96,57.0,56.91,56.93,23331.0,56.96,57.0,56.91,56.93,23331.0
2016-11-01 14:00:00,56.93,56.96,56.76,56.82,28082.0,56.93,56.96,56.76,56.82,28082.0
2016-11-01 14:10:00,56.85,56.87,56.63,56.69,28500.0,56.85,56.87,56.63,56.69,28500.0
2016-11-01 14:20:00,56.7,56.98,56.7,56.97,28654.0,56.7,56.98,56.7,56.97,28654.0
2016-11-01 14:30:00,56.93,57.09,56.93,56.98,19313.0,56.93,57.09,56.93,56.98,19313.0
2016-11-01 14:40:00,57.0,57.04,56.94,56.97,15076.0,57.0,57.04,56.94,56.97,15076.0
2016-11-01 14:50:00,56.98,57.06,56.94,56.97,20511.0,56.98,57.06,56.94,56.97,20511.0
2016-11-01 15:00:00,56.95,57.02,56.92,56.99,19729.0,56.95,57.02,56.92,56.99,19729.0
2016-11-01 15:10:00,56.99,56.99,56.87,56.87,35939.0,56.99,56.99,56.87,56.87,35939.0
2016-11-01 15:20:00,56.87,56.91,56.86,56.9,29240.0,56.87,56.91,56.86,56.9,29240.0
2016-11-01 15:30:00,56.9,57.04,56.82,57.04,57447.0,56.9,57.04,56.82,57.04,57447.0
2016-11-01 15:40:00,57.05,57.26,57.0,57.26,89387.0,57.05,57.26,57.0,57.26,89387.0
2016-11-01 15:50:00,57.24,57.39,57.19,57.31,155445.0,57.24,57.39,57.19,57.31,155445.0
2016-11-02 09:30:00,57.28,57.49,56.93,57.43,48526.0,57.28,57.49,56.93,57.43,48526.0
2016-11-02 09:40:00,57.44,58.01,57.42,57.96,48194.0,57.44,58.01,57.42,57.96,48194.0
2016-11-02 09:50:00,58.01,58.23,57.9,58.1,103280.0,58.01,58.23,57.9,58.1,103280.0
2016-11-02 10:00:00,58.03,58.14,57.78,57.79,31511.0,58.03,58.14,57.78,57.79,31511.0
2016-11-02 10:10:00,57.8,57.92,57.78,57.89,18445.0,57.8,57.92,57.78,57.89,18445.0
2016-11-02 10:20:00,57.88,57.95,57.73,57.75,14273.0,57.88,57.95,57.73,57.75,14273.0
2016-11-02 10:30:00,57.76,57.76,57.53,57.68,25227.0,57.76,57.76,57.53,57.68,25227.0
2016-11-02 10:40:00,57.67,57.84,57.67,57.78,27779.0,57.67,57.84,57.67,57.78,27779.0
2016-11-02 10:50:00,57.75,57.8,57.68,57.78,20750.0,57.75,57.8,57.68,57.78,20750.0
2016-11-02 11:00:00,57.8,58.18,57.8,58.1,38994.0,57.8,58.18,57.8,58.1,38994.0
2016-11-02 11:10:00,58.1,58.3,58.03,58.11,47368.0,58.1,58.3,58.03,58.11,47368.0
2016-11-02 11:20:00,58.08,58.22,58.03,58.11,34874.0,58.08,58.22,58.03,58.11,34874.0
2016-11-02 11:30:00,58.09,58.16,57.95,58.06,29685.0,58.09,58.16,57.95,58.06,29685.0
2016-11-02 11:40:00,58.06,58.18,57.97,58.08,21504.0,58.06,58.18,57.97,58.08,21504.0
2016-11-02 11:50:00,58.13,58.13,57.93,57.94,23333.0,58.13,58.13,57.93,57.94,23333.0
2016-11-02 12:00:00,57.94,57.94,57.74,57.87,23966.0,57.94,57.94,57.74,57.87,23966.0
2016-11-02 12:10:00,57.86,57.88,57.68,57.82,17900.0,57.86,57.88,57.68,57.82,17900.0
2016-11-02 12:20:00,57.82,57.82,57.67,57.72,8678.0,57.82,57.82,57.67,57.72,8678.0
2016-11-02 12:30:00,57.73,57.77,57.55,57.55,10900.0,57.73,57.77,57.55,57.55,10900.0
2016-11-02 12:40:00,57.55,57.65,57.54,57.54,10640.0,57.55,57.65,57.54,57.54,10640.0
2016-11-02 12:50:00,57.56,57.72,57.53,57.66,42630.0,57.56,57.72,57.53,57.66,42630.0
2016-11-02 13:00:00,57.64,57.72,57.48,57.49,36262.0,57.64,57.72,57.48,57.49,36262.0
2016-11-02 13:10:00,57.48,57.51,57.27,57.37,28412.0,57.48,57.51,57.27,57.37,28412.0
2016-11-02 13:20:00,57.39,57.48,57.27,57.45,61972.0,57.39,57.48,57.27,57.45,61972.0
2016-11-02 13:30:00,57.46,57.5,57.38,57.38,25570.0,57.46,57.5,57.38,57.38,25570.0
2016-11-02 13:40:00,57.37,57.47,57.33,57.34,28761.0,57.37,57.47,57.33,57.34,28761.0
2016-11-02 13:50:00,57.35,57.66,57.34,57.59,38827.0,57.35,57.66,57.34,57.59,38827.0
2016-11-02 14:00:00,57.62,57.63,57.19,57.19,31643.0,57.62,57.63,57.19,57.19,31643.0
2016-11-02 14:10:00,57.19,57.58,57.19,57.58,28616.0,57.19,57.58,57.19,57.58,28616.0
2016-11-02 14:20:00,57.58,57.72,57.47,57.66,27373.0,57.58,57.72,57.47,57.66,27373.0
2016-11-02 14:30:00,57.66,57.7,57.57,57.6,32937.0,57.66,57.7,57.57,57.6,32937.0
2016-11-02 14:40:00,57.61,57.72,57.57,57.6,41391.0,57.61,57.72,57.57,57.6,41391.0
2016-11-02 14:50:00,57.57,57.67,57.5,57.57,27906.0,57.57,57.67,57.5,57.57,27906.0
2016-11-02 15:00:00,57.57,57.71,57.53,57.7,38706.0,57.57,57.71,57.53,57.7,38706.0
2016-11-02 15:10:00,57.71,57.76,57.65,57.72,44187.0,57.71,57.76,57.65,57.72,44187.0
2016-11-02 15:20:00,57.73,57.79,57.7,57.7,42039.0,57.73,57.79,57.7,57.7,42039.0
2016-11-02 15:30:00,57.69,57.76,57.5,57.51,96799.0,57.69,57.76,57.5,57.51,96799.0
2016-11-02 15:40:00,57.51,57.52,57.42,57.48,81081.0,57.51,57.52,57.42,57.48,81081.0
2016-11-02 15:50:00,57.46,57.52,57.35,57.4,158909.0,57.46,57.52,57.35,57.4,158909.0
2016-11-03 09:30:00,57.73,57.88,57.14,57.27,67177.0,57.73,57.88,57.14,57.27,67177.0
2016-11-03 09:40:00,57.35,57.38,56.8,56.8,36335.0,57.35,57.38,56.8,56.8,36335.0
2016-11-03 09:50:00,56.8,56.91,56.67,56.67,35307.0,56.8,56.91,56.67,56.67,35307.0
2016-11-03 10:00:00,56.67,56.74,56.45,56.6,54113.0,56.67,56.74,56.45,56.6,54113.0
2016-11-03 10:10:00,56.58,56.58,56.22,56.25,34925.0,56.58,56.58,56.22,56.25,34925.0
2016-11-03 10:20:00,56.27,56.39,56.24,56.33,31438.0,56.27,56.39,56.24,56.33,31438.0
2016-11-03 10:30:00,56.3,56.49,56.26,56.38,34596.0,56.3,56.49,56.26,56.38,34596.0
2016-11-03 10:40:00,56.37,56.42,56.15,56.18,26070.0,56.37,56.42,56.15,56.18,26070.0
2016-11-03 10:50:00,56.23,56.32,56.09,56.15,33843.0,56.23,56.32,56.09,56.15,33843.0
2016-11-03 11:00:00,56.15,56.39,56.06,56.35,28462.0,56.15,56.39,56.06,56.35,28462.0
2016-11-03 11:10:00,56.35,56.42,56.24,56.33,48172.0,56.35,56.42,56.24,56.33,48172.0
2016-11-03 11:20:00,56.32,56.32,56.18,56.2,19189.0,56.32,56.32,56.18,56.2,19189.0
2016-11-03 11:30:00,56.2,56.26,56.18,56.23,21534.0,56.2,56.26,56.18,56.23,21534.0
2016-11-03 11:40:00,56.23,56.23,56.1,56.14,23259.0,56.23,56.23,56.1,56.14,23259.0
2016-11-03 11:50:00,56.15,56.19,56.06,56.09,24044.0,56.15,56.19,56.06,56.09,24044.0
2016-11-03 12:00:00,56.09,56.15,56.01,56.05,18028.0,56.09,56.15,56.01,56.05,18028.0
2016-11-03 12:10:00,56.04,56.08,56.0,56.0,14340.0,56.04,56.08,56.0,56.0,14340.0
2016-11-03 12:20:00,56.01,56.14,56.0,56.03,18434.0,56.01,56.14,56.0,56.03,18434.0
2016-11-03 12:30:00,56.01,56.07,55.87,55.9,13925.0,56.01,56.07,55.87,55.9,13925.0
2016-11-03 12:40:00,55.9,55.99,55.84,55.88,20202.0,55.9,55.99,55.84,55.88,20202.0
2016-11-03 12:50:00,55.88,55.94,55.87,55.92,12673.0,55.88,55.94,55.87,55.92,12673.0
2016-11-03 13:00:00,55.88,55.9,55.84,55.85,17342.0,55.88,55.9,55.84,55.85,17342.0
2016-11-03 13:10:00,55.86,55.87,55.75,55.75,21188.0,55.86,55.87,55.75,55.75,21188.0
2016-11-03 13:20:00,55.77,55.77,55.53,55.63,71638.0,55.77,55.77,55.53,55.63,71638.0
2016-11-03 13:30:00,55.62,55.64,55.41,55.54,71426.0,55.62,55.64,55.41,55.54,71426.0
2016-11-03 13:40:00,55.53,55.64,55.52,55.58,56740.0,55.53,55.64,55.52,55.58,56740.0
2016-11-03 13:50:00,55.59,55.65,55.51,55.55,41972.0,55.59,55.65,55.51,55.55,41972.0
2016-11-03 14:00:00,55.53,55.58,55.51,55.56,34390.0,55.53,55.58,55.51,55.56,34390.0
2016-11-03 14:10:00,55.55,55.61,55.54,55.57,42837.0,55.55,55.61,55.54,55.57,42837.0
2016-11-03 14:20:00,55.57,55.64,55.5,55.54,28945.0,55.57,55.64,55.5,55.54,28945.0
2016-11-03 14:30:00,55.54,55.54,55.35,55.36,26395.0,55.54,55.54,55.35,55.36,26395.0
2016-11-03 14:40:00,55.37,55.42,55.33,55.35,27997.0,55.37,55.42,55.33,55.35,27997.0
2016-11-03 14:50:00,55.38,55.42,55.31,55.38,29589.0,55.38,55.42,55.31,55.38,29589.0
2016-11-03 15:00:00,55.36,55.38,55.27,55.3,38867.0,55.36,55.38,55.27,55.3,38867.0
2016-11-03 15:10:00,55.29,55.4,55.28,55.37,33502.0,55.29,55.4,55.28,55.37,33502.0
2016-11-03 15:20:00,55.37,55.43,55.33,55.38,29745.0,55.37,55.43,55.33,55.38,29745.0
2016-11-03 15:30:00,55.38,55.4,55.17,55.2,71463.0,55.38,55.4,55.17,55.2,71463.0
2016-11-03 15:40:00,55.19,55.19,55.02,55.05,106397.0,55.19,55.19,55.02,55.05,106397.0
2016-11-03 15:50:00,55.05,55.13,55.04,55.11,202996.0,55.05,55.13,55.04,55.11,202996.0
2016-11-04 09:30:00,55.37,55.99,55.19,55.71,56589.0,55.37,55.99,55.19,55.71,56589.0
2016-11-04 09:40:00,55.71,55.85,55.46,55.59,74812.0,55.71,55.85,55.46,55.59,74812.0
2016-11-04 09:50:00,55.59,55.78,55.58,55.63,33167.0,55.59,55.78,55.58,55.63,33167.0
2016-11-04 10:00:00,55.63,55.93,55.62,55.88,35485.0,55.63,55.93,55.62,55.88,35485.0
2016-11-04 10:10:00,55.89,55.93,55.69,55.86,23951.0,55.89,55.93,55.69,55.86,23951.0
2016-11-04 10:20:00,55.86,55.99,55.85,55.98,21894.0,55.86,55.99,55.85,55.98,21894.0
2016-11-04 10:30:00,55.96,56.08,55.9,56.08,36384.0,55.96,56.08,55.9,56.08,36384.0
2016-11-04 10:40:00,56.1,56.21,56.05,56.19,35932.0,56.1,56.21,56.05,56.19,35932.0
2016-11-04 10:50:00,56.21,56.26,56.11,56.21,21250.0,56.21,56.26,56.11,56.21,21250.0
2016-11-04 11:00:00,56.19,56.45,56.18,56.35,28305.0,56.19,56.45,56.18,56.35,28305.0
2016-11-04 11:10:00,56.34,56.41,56.27,56.34,19429.0,56.34,56.41,56.27,56.34,19429.0
2016-11-04 11:20:00,56.35,56.46,56.32,56.35,23074.0,56.35,56.46,56.32,56.35,23074.0
2016-11-04 11:30:00,56.35,56.49,56.33,56.44,40911.0,56.35,56.49,56.33,56.44,40911.0
2016-11-04 11:40:00,56.44,56.45,56.39,56.44,22830.0,56.44,56.45,56.39,56.44,22830.0
2016-11-04 11:50:00,56.44,56.45,56.35,56.45,18031.0,56.44,56.45,56.35,56.45,18031.0
2016-11-04 12:00:00,56.42,56.42,56.3,56.34,16783.0,56.42,56.42,56.3,56.34,16783.0
2016-11-04 12:10:00,56.35,56.39,56.31,56.36,11614.0,56.35,56.39,56.31,56.36,11614.0
2016-11-04 12:20:00,56.38,56.47,56.36,56.47,14413.0,56.38,56.47,56.36,56.47,14413.0
2016-11-04 12:30:00,56.47,56.48,56.41,56.43,12106.0,56.47,56.48,56.41,56.43,12106.0
2016-11-04 12:40:00,56.41,56.44,56.31,56.44,12014.0,56.41,56.44,56.31,56.44,12014.0
2016-11-04 12:50:00,56.44,56.53,56.4,56.52,16600.0,56.44,56.53,56.4,56.52,16600.0
2016-11-04 13:00:00,56.52,56.52,56.4,56.44,7076.0,56.52,56.52,56.4,56.44,7076.0
2016-11-04 13:10:00,56.42,56.45,56.39,56.4,7130.0,56.42,56.45,56.39,56.4,7130.0
2016-11-04 13:20:00,56.42,56.42,56.29,56.3,8448.0,56.42,56.42,56.29,56.3,8448.0
2016-11-04 13:30:00,56.29,56.44,56.27,56.44,21592.0,56.29,56.44,56.27,56.44,21592.0
2016-11-04 13:40:00,56.43,56.44,56.38,56.44,11500.0,56.43,56.44,56.38,56.44,11500.0
2016-11-04 13:50:00,56.44,56.44,56.36,56.42,11909.0,56.44,56.44,56.36,56.42,11909.0
2016-11-04 14:00:00,56.42,56.44,56.28,56.3,19701.0,56.42,56.44,56.28,56.3,19701.0
2016-11-04 14:10:00,56.29,56.37,56.29,56.32,16941.0,56.29,56.37,56.29,56.32,16941.0
2016-11-04 14:20:00,56.31,56.34,56.26,56.27,17522.0,56.31,56.34,56.26,56.27,17522.0
2016-11-04 14:30:00,56.27,56.27,56.1,56.12,26330.0,56.27,56.27,56.1,56.12,26330.0
2016-11-04 14:40:00,56.14,56.26,56.04,56.04,29038.0,56.14,56.26,56.04,56.04,29038.0
2016-11-04 14:50:00,56.04,56.13,56.04,56.08,29360.0,56.04,56.13,56.04,56.08,29360.0
2016-11-04 15:00:00,56.07,56.08,55.96,56.0,29913.0,56.07,56.08,55.96,56.0,29913.0
2016-11-04 15:10:00,56.01,56.11,55.98,56.02,27225.0,56.01,56.11,55.98,56.02,27225.0
2016-11-04 15:20:00,56.02,56.09,56.02,56.07,24747.0,56.02,56.09,56.02,56.07,24747.0
2016-11-04 15:30:00,56.07,56.07,55.94,55.98,46029.0,56.07,56.07,55.94,55.98,46029.0
2016-11-04 15:40:00,55.98,56.02,55.78,55.79,89179.0,55.98,56.02,55.78,55.79,89179.0
2016-11-04 15:50:00,55.78,55.92,55.64,55.84,258890.0,55.78,55.92,55.64,55.84,258890.0
2016-11-07 09:30:00,56.59,56.85,56.2,56.22,84522.0,56.59,56.85,56.2,56.22,84522.0
2016-11-07 09:40:00,56.23,56.31,56.09,56.19,45917.0,56.23,56.31,56.09,56.19,45917.0
2016-11-07 09:50:00,56.21,56.21,55.94,56.07,62988.0,56.21,56.21,55.94,56.07,62988.0
2016-11-07 10:00:00,56.08,56.16,56.02,56.15,23400.0,56.08,56.16,56.02,56.15,23400.0
2016-11-07 10:10:00,56.14,56.41,56.12,56.39,21879.0,56.14,56.41,56.12,56.39,21879.0
2016-11-07 10:20:00,56.42,56.5,56.37,56.49,75632.0,56.42,56.5,56.37,56.49,75632.0
2016-11-07 10:30:00,56.48,56.49,56.33,56.35,22408.0,56.48,56.49,56.33,56.35,22408.0
2016-11-07 10:40:00,56.35,56.42,56.29,56.29,23120.0,56.35,56.42,56.29,56.29,23120.0
2016-11-07 10:50:00,56.32,56.45,56.3,56.45,12830.0,56.32,56.45,56.3,56.45,12830.0
2016-11-07 11:00:00,56.45,56.49,56.37,56.39,23466.0,56.45,56.49,56.37,56.39,23466.0
2016-11-07 11:10:00,56.41,56.47,56.34,56.37,19735.0,56.41,56.47,56.34,56.37,19735.0
2016-11-07 11:20:00,56.36,56.5,56.36,56.39,30128.0,56.36,56.5,56.36,56.39,30128.0
2016-11-07 11:30:00,56.37,56.5,56.37,56.45,22724.0,56.37,56.5,56.37,56.45,22724.0
2016-11-07 11:40:00,56.47,56.51,56.35,56.39,33034.0,56.47,56.51,56.35,56.39,33034.0
2016-11-07 11:50:00,56.4,56.49,56.4,56.47,18270.0,56.4,56.49,56.4,56.47,18270.0
2016-11-07 12:00:00,56.48,56.57,56.47,56.51,20577.0,56.48,56.57,56.47,56.51,20577.0
2016-11-07 12:10:00,56.51,56.57,56.39,56.44,14887.0,56.51,56.57,56.39,56.44,14887.0
2016-11-07 12:20:00,56.45,56.48,56.37,56.43,19330.0,56.45,56.48,56.37,56.43,19330.0
2016-11-07 12:30:00,56.42,56.47,56.23,56.27,30172.0,56.42,56.47,56.23,56.27,30172.0
2016-11-07 12:40:00,56.27,56.3,56.18,56.18,11572.0,56.27,56.3,56.18,56.18,11572.0
2016-11-07 12:50:00,56.17,56.2,55.99,56.0,62861.0,56.17,56.2,55.99,56.0,62861.0
2016-11-07 13:00:00,56.0,56.03,55.87,55.88,45797.0,56.0,56.03,55.87,55.88,45797.0
2016-11-07 13:10:00,55.88,55.98,55.88,55.98,21066.0,55.88,55.98,55.88,55.98,21066.0
2016-11-07 13:20:00,55.97,55.98,55.84,55.84,32997.0,55.97,55.98,55.84,55.84,32997.0
2016-11-07 13:30:00,55.9,55.97,55.64,55.77,141485.0,55.9,55.97,55.64,55.77,141485.0
2016-11-07 13:40:00,55.82,55.98,55.79,55.94,22529.0,55.82,55.98,55.79,55.94,22529.0
2016-11-07 13:50:00,55.95,56.06,55.81,55.81,44402.0,55.95,56.06,55.81,55.81,44402.0
2016-11-07 14:00:00,55.8,55.85,55.64,55.65,51646.0,55.8,55.85,55.64,55.65,51646.0
2016-11-07 14:10:00,55.67,55.71,55.45,55.52,101380.0,55.67,55.71,55.45,55.52,101380.0
2016-11-07 14:20:00,55.49,55.69,55.48,55.69,74150.0,55.49,55.69,55.48,55.69,74150.0
2016-11-07 14:30:00,55.7,55.78,55.47,55.53,54917.0,55.7,55.78,55.47,55.53,54917.0
2016-11-07 14:40:00,55.53,55.67,55.46,55.61,24817.0,55.53,55.67,55.46,55.61,24817.0
2016-11-07 14:50:00,55.61,55.72,55.58,55.68,12444.0,55.61,55.72,55.58,55.68,12444.0
2016-11-07 15:00:00,55.69,55.72,55.52,55.55,64657.0,55.69,55.72,55.52,55.55,64657.0
2016-11-07 15:10:00,55.55,55.58,55.49,55.51,42228.0,55.55,55.58,55.49,55.51,42228.0
2016-11-07 15:20:00,55.5,55.51,55.42,55.5,124798.0,55.5,55.51,55.42,55.5,124798.0
2016-11-07 15:30:00,55.51,55.61,55.48,55.6,85539.0,55.51,55.61,55.48,55.6,85539.0
2016-11-07 15:40:00,55.59,55.72,55.55,55.69,105595.0,55.59,55.72,55.55,55.69,105595.0
2016-11-07 15:50:00,55.7,55.8,55.66,55.7,144876.0,55.7,55.8,55.66,55.7,144876.0
2016-11-08 09:30:00,55.83,56.16,55.52,56.16,31045.0,55.83,56.16,55.52,56.16,31045.0
2016-11-08 09:40:00,56.18,56.27,55.94,56.16,57632.0,56.18,56.27,55.94,56.16,57632.0
2016-11-08 09:50:00,56.14,56.27,56.12,56.12,17893.0,56.14,56.27,56.12,56.12,17893.0
2016-11-08 10:00:00,56.12,56.14,56.0,56.04,28708.0,56.12,56.14,56.0,56.04,28708.0
2016-11-08 10:10:00,56.01,56.04,55.69,55.79,28680.0,56.01,56.04,55.69,55.79,28680.0
2016-11-08 10:20:00,55.76,55.78,55.63,55.71,14053.0,55.76,55.78,55.63,55.71,14053.0
2016-11-08 10:30:00,55.69,55.94,55.68,55.89,20112.0,55.69,55.94,55.68,55.89,20112.0
2016-11-08 10:40:00,55.89,56.08,55.87,56.06,39037.0,55.89,56.08,55.87,56.06,39037.0
2016-11-08 10:50:00,56.06,56.11,55.93,55.97,31236.0,56.06,56.11,55.93,55.97,31236.0
2016-11-08 11:00:00,55.97,56.09,55.94,56.05,33540.0,55.97,56.09,55.94,56.05,33540.0
2016-11-08 11:10:00,56.04,56.24,55.97,56.24,18418.0,56.04,56.24,55.97,56.24,18418.0
2016-11-08 11:20:00,56.25,56.33,56.19,56.32,18009.0,56.25,56.33,56.19,56.32,18009.0
2016-11-08 11:30:00,56.31,56.48,56.29,56.47,29583.0,56.31,56.48,56.29,56.47,29583.0
2016-11-08 11:40:00,56.47,56.6,56.45,56.52,21112.0,56.47,56.6,56.45,56.52,21112.0
2016-11-08 11:50:00,56.51,56.57,56.48,56.56,14897.0,56.51,56.57,56.48,56.56,14897.0
2016-11-08 12:00:00,56.58,56.78,56.54,56.62,20575.0,56.58,56.78,56.54,56.62,20575.0
2016-11-08 12:10:00,56.65,56.85,56.64,56.7,17062.0,56.65,56.85,56.64,56.7,17062.0
2016-11-08 12:20:00,56.7,56.87,56.68,56.83,25722.0,56.7,56.87,56.68,56.83,25722.0
2016-11-08 12:30:00,56.82,56.85,56.76,56.8,25881.0,56.82,56.85,56.76,56.8,25881.0
2016-11-08 12:40:00,56.8,56.87,56.75,56.86,34660.0,56.8,56.87,56.75,56.86,34660.0
2016-11-08 12:50:00,56.85,56.85,56.78,56.8,16841.0,56.85,56.85,56.78,56.8,16841.0
2016-11-08 13:00:00,56.81,57.08,56.79,56.99,61970.0,56.81,57.08,56.79,56.99,61970.0
2016-11-08 13:10:00,56.98,57.0,56.68,56.7,30847.0,56.98,57.0,56.68,56.7,30847.0
2016-11-08 13:20:00,56.7,56.81,56.7,56.75,12954.0,56.7,56.81,56.7,56.75,12954.0
2016-11-08 13:30:00,56.76,57.02,56.75,57.02,50354.0,56.76,57.02,56.75,57.02,50354.0
2016-11-08 13:40:00,57.01,57.28,57.0,57.27,73435.0,57.01,57.28,57.0,57.27,73435.0
2016-11-08 13:50:00,57.27,57.27,57.17,57.21,26594.0,57.27,57.27,57.17,57.21,26594.0
2016-11-08 14:00:00,57.2,57.21,57.02,57.02,26421.0,57.2,57.21,57.02,57.02,26421.0
2016-11-08 14:10:00,57.01,57.02,56.63,56.89,55174.0,57.01,57.02,56.63,56.89,55174.0
2016-11-08 14:20:00,56.88,56.98,56.71,56.84,65283.0,56.88,56.98,56.71,56.84,65283.0
2016-11-08 14:30:00,56.88,56.91,56.79,56.83,19488.0,56.88,56.91,56.79,56.83,19488.0
2016-11-08 14:40:00,56.82,56.91,56.81,56.89,28047.0,56.82,56.91,56.81,56.89,28047.0
2016-11-08 14:50:00,56.89,56.98,56.84,56.95,15833.0,56.89,56.98,56.84,56.95,15833.0
2016-11-08 15:00:00,56.94,57.1,56.9,57.1,20280.0,56.94,57.1,56.9,57.1,20280.0
2016-11-08 15:10:00,57.09,57.09,57.01,57.05,16195.0,57.09,57.09,57.01,57.05,16195.0
2016-11-08 15:20:00,57.05,57.16,57.05,57.09,26365.0,57.05,57.16,57.05,57.09,26365.0
2016-11-08 15:30:00,57.1,57.16,57.08,57.12,42286.0,57.1,57.16,57.08,57.12,42286.0
2016-11-08 15:40:00,57.11,57.14,57.02,57.09,73182.0,57.11,57.14,57.02,57.09,73182.0
2016-11-08 15:50:00,57.07,57.11,56.87,56.97,126677.0,57.07,57.11,56.87,56.97,126677.0
2016-11-09 09:30:00,55.62,55.75,54.81,54.84,85442.0,55.62,55.75,54.81,54.84,85442.0
2016-11-09 09:40:00,54.86,55.92,54.65,55.92,86346.0,54.86,55.92,54.65,55.92,86346.0
2016-11-09 09:50:00,55.94,56.3,55.83,56.11,35119.0,55.94,56.3,55.83,56.11,35119.0
2016-11-09 10:00:00,56.13,56.2,55.66,55.72,35955.0,56.13,56.2,55.66,55.72,35955.0
2016-11-09 10:10:00,55.75,55.75,55.4,55.45,18908.0,55.75,55.75,55.4,55.45,18908.0
2016-11-09 10:20:00,55.5,55.92,55.5,55.78,51699.0,55.5,55.92,55.5,55.78,51699.0
2016-11-09 10:30:00,55.83,55.98,55.74,55.83,38722.0,55.83,55.98,55.74,55.83,38722.0
2016-11-09 10:40:00,55.82,56.06,55.75,55.96,50758.0,55.82,56.06,55.75,55.96,50758.0
2016-11-09 10:50:00,55.93,56.38,55.93,56.09,34634.0,55.93,56.38,55.93,56.09,34634.0
2016-11-09 11:00:00,56.12,56.26,56.09,56.13,17904.0,56.12,56.26,56.09,56.13,17904.0
2016-11-09 11:10:00,56.16,56.5,56.12,56.38,47344.0,56.16,56.5,56.12,56.38,47344.0
2016-11-09 11:20:00,56.33,56.6,56.31,56.6,22793.0,56.33,56.6,56.31,56.6,22793.0
2016-11-09 11:30:00,56.58,56.82,56.57,56.74,25445.0,56.58,56.82,56.57,56.74,25445.0
2016-11-09 11:40:00,56.79,56.95,56.62,56.94,11388.0,56.79,56.95,56.62,56.94,11388.0
2016-11-09 11:50:00,56.93,57.1,56.8,56.86,21576.0,56.93,57.1,56.8,56.86,21576.0
2016-11-09 12:00:00,56.87,56.89,56.65,56.74,33172.0,56.87,56.89,56.65,56.74,33172.0
2016-11-09 12:10:00,56.76,56.92,56.75,56.85,22005.0,56.76,56.92,56.75,56.85,22005.0
2016-11-09 12:20:00,56.82,56.98,56.78,56.92,31824.0,56.82,56.98,56.78,56.92,31824.0
2016-11-09 12:30:00,56.92,57.05,56.88,57.01,10758.0,56.92,57.05,56.88,57.01,10758.0
2016-11-09 12:40:00,57.01,57.14,56.88,57.14,9124.0,57.01,57.14,56.88,57.14,9124.0
2016-11-09 12:50:00,57.12,57.21,57.0,57.19,8010.0,57.12,57.21,57.0,57.19,8010.0
2016-11-09 13:00:00,57.17,57.18,57.06,57.08,7437.0,57.17,57.18,57.06,57.08,7437.0
2016-11-09 13:10:00,57.06,57.29,57.06,57.21,13950.0,57.06,57.29,57.06,57.21,13950.0
2016-11-09 13:20:00,57.21,57.21,56.96,57.11,27679.0,57.21,57.21,56.96,57.11,27679.0
2016-11-09 13:30:00,57.09,57.32,57.06,57.3,21161.0,57.09,57.32,57.06,57.3,21161.0
2016-11-09 13:40:00,57.3,57.5,57.3,57.47,11872.0,57.3,57.5,57.3,57.47,11872.0
2016-11-09 13:50:00,57.45,57.52,57.37,57.41,41496.0,57.45,57.52,57.37,57.41,41496.0
2016-11-09 14:00:00,57.42,57.56,57.42,57.53,34627.0,57.42,57.56,57.42,57.53,34627.0
2016-11-09 14:10:00,57.51,57.62,57.5,57.51,16450.0,57.51,57.62,57.5,57.51,16450.0
2016-11-09 14:20:00,57.54,57.7,57.51,57.68,42710.0,57.54,57.7,57.51,57.68,42710.0
2016-11-09 14:30:00,57.64,57.73,57.59,57.67,11860.0,57.64,57.73,57.59,57.67,11860.0
2016-11-09 14:40:00,57.72,57.86,57.69,57.85,29702.0,57.72,57.86,57.69,57.85,29702.0
2016-11-09 14:50:00,57.83,57.86,57.76,57.81,36433.0,57.83,57.86,57.76,57.81,36433.0
2016-11-09 15:00:00,57.81,57.98,57.81,57.93,44313.0,57.81,57.98,57.81,57.93,44313.0
2016-11-09 15:10:00,57.93,57.98,57.82,57.93,41668.0,57.93,57.98,57.82,57.93,41668.0
2016-11-09 15:20:00,57.93,58.07,57.85,57.97,41277.0,57.93,58.07,57.85,57.97,41277.0
2016-11-09 15:30:00,57.96,58.02,57.91,57.93,60081.0,57.96,58.02,57.91,57.93,60081.0
2016-11-09 15:40:00,57.92,57.97,57.78,57.84,66915.0,57.92,57.97,57.78,57.84,66915.0
2016-11-09 15:50:00,57.83,57.94,57.75,57.78,110531.0,57.83,57.94,57.75,57.78,110531.0
2016-11-10 09:30:00,58.39,58.71,57.9,58.27,42901.0,58.39,58.71,57.9,58.27,42901.0
2016-11-10 09:40:00,58.39,58.85,58.37,58.81,46164.0,58.39,58.85,58.37,58.81,46164.0
2016-11-10 09:50:00,58.78,58.8,58.31,58.38,33170.0,58.78,58.8,58.31,58.38,33170.0
2016-11-10 10:00:00,58.35,58.44,58.04,58.11,20436.0,58.35,58.44,58.04,58.11,20436.0
2016-11-10 10:10:00,58.08,58.08,57.81,57.83,17053.0,58.08,58.08,57.81,57.83,17053.0
2016-11-10 10:20:00,57.83,58.01,57.73,57.73,13865.0,57.83,58.01,57.73,57.73,13865.0
2016-11-10 10:30:00,57.77,57.84,57.34,57.34,75698.0,57.77,57.84,57.34,57.34,75698.0
2016-11-10 10:40:00,57.38,57.88,57.38,57.84,63187.0,57.38,57.88,57.38,57.84,63187.0
2016-11-10 10:50:00,57.87,57.94,57.75,57.75,66244.0,57.87,57.94,57.75,57.75,66244.0
2016-11-10 11:00:00,57.73,57.83,57.57,57.58,39893.0,57.73,57.83,57.57,57.58,39893.0
2016-11-10 11:10:00,57.53,57.82,57.52,57.68,27810.0,57.53,57.82,57.52,57.68,27810.0
2016-11-10 11:20:00,57.71,57.84,57.57,57.58,22315.0,57.71,57.84,57.57,57.58,22315.0
2016-11-10 11:30:00,57.59,57.84,57.59,57.78,45100.0,57.59,57.84,57.59,57.78,45100.0
2016-11-10 11:40:00,57.76,57.98,57.67,57.79,29321.0,57.76,57.98,57.67,57.79,29321.0
2016-11-10 11:50:00,57.78,57.8,57.3,57.56,23532.0,57.78,57.8,57.3,57.56,23532.0
2016-11-10 12:00:00,57.45,57.46,57.07,57.08,62330.0,57.45,57.46,57.07,57.08,62330.0
2016-11-10 12:10:00,57.13,57.22,57.04,57.15,24848.0,57.13,57.22,57.04,57.15,24848.0
2016-11-10 12:20:00,57.07,57.09,56.83,56.85,34691.0,57.07,57.09,56.83,56.85,34691.0
2016-11-10 12:30:00,56.86,56.95,56.65,56.7,35659.0,56.86,56.95,56.65,56.7,35659.0
2016-11-10 12:40:00,56.68,56.94,56.49,56.75,58885.0,56.68,56.94,56.49,56.75,58885.0
2016-11-10 12:50:00,56.75,57.13,56.75,57.01,15419.0,56.75,57.13,56.75,57.01,15419.0
2016-11-10 13:00:00,57.05,57.26,56.99,57.26,15381.0,57.05,57.26,56.99,57.26,15381.0
2016-11-10 13:10:00,57.26,57.26,57.0,57.06,12891.0,57.26,57.26,57.0,57.06,12891.0
2016-11-10 13:20:00,57.07,57.18,56.92,56.97,8158.0,57.07,57.18,56.92,56.97,8158.0
2016-11-10 13:30:00,57.02,57.13,56.96,57.09,13404.0,57.02,57.13,56.96,57.09,13404.0
2016-11-10 13:40:00,57.08,57.3,57.08,57.23,20691.0,57.08,57.3,57.08,57.23,20691.0
2016-11-10 13:50:00,57.27,57.49,57.2,57.2,57456.0,57.27,57.49,57.2,57.2,57456.0
2016-11-10 14:00:00,57.2,57.29,57.08,57.17,24098.0,57.2,57.29,57.08,57.17,24098.0
2016-11-10 14:10:00,57.19,57.22,57.05,57.09,23124.0,57.19,57.22,57.05,57.09,23124.0
2016-11-10 14:20:00,57.09,57.11,57.02,57.1,26001.0,57.09,57.11,57.02,57.1,26001.0
2016-11-10 14:30:00,57.12,57.12,56.93,56.96,20233.0,57.12,57.12,56.93,56.96,20233.0
2016-11-10 14:40:00,56.97,57.22,56.96,57.18,27498.0,56.97,57.22,56.96,57.18,27498.0
2016-11-10 14:50:00,57.17,57.2,57.07,57.13,13056.0,57.17,57.2,57.07,57.13,13056.0
2016-11-10 15:00:00,57.13,57.24,57.07,57.1,29990.0,57.13,57.24,57.07,57.1,29990.0
2016-11-10 15:10:00,57.1,57.11,56.99,57.07,22710.0,57.1,57.11,56.99,57.07,22710.0
2016-11-10 15:20:00,57.07,57.08,57.0,57.04,40199.0,57.07,57.08,57.0,57.04,40199.0
2016-11-10 15:30:00,57.04,57.04,56.94,56.98,41928.0,57.04,57.04,56.94,56.98,41928.0
2016-11-10 15:40:00,56.97,57.09,56.92,57.09,60496.0,56.97,57.09,56.92,57.09,60496.0
2016-11-10 15:50:00,57.1,57.13,57.01,57.05,131362.0,57.1,57.13,57.01,57.05,131362.0
2016-11-11 09:30:00,57.07,57.41,56.83,56.97,23862.0,57.07,57.41,56.83,56.97,23862.0
2016-11-11 09:40:00,57.04,57.44,56.98,57.36,17552.0,57.04,57.44,56.98,57.36,17552.0
2016-11-11 09:50:00,57.33,57.5,56.98,57.15,14666.0,57.33,57.5,56.98,57.15,14666.0
2016-11-11 10:00:00,57.15,57.53,57.1,57.31,20776.0,57.15,57.53,57.1,57.31,20776.0
2016-11-11 10:10:00,57.4,57.53,57.18,57.19,23708.0,57.4,57.53,57.18,57.19,23708.0
2016-11-11 10:20:00,57.18,57.35,57.03,57.14,17534.0,57.18,57.35,57.03,57.14,17534.0
2016-11-11 10:30:00,57.14,57.15,56.92,57.03,14932.0,57.14,57.15,56.92,57.03,14932.0
2016-11-11 10:40:00,57.0,57.12,56.96,56.96,11870.0,57.0,57.12,56.96,56.96,11870.0
2016-11-11 10:50:00,56.96,57.09,56.89,57.04,14585.0,56.96,57.09,56.89,57.04,14585.0
2016-11-11 11:00:00,57.04,57.18,57.02,57.12,23176.0,57.04,57.18,57.02,57.12,23176.0
2016-11-11 11:10:00,57.11,57.11,56.91,57.07,14778.0,57.11,57.11,56.91,57.07,14778.0
2016-11-11 11:20:00,57.05,57.11,56.99,57.11,22635.0,57.05,57.11,56.99,57.11,22635.0
2016-11-11 11:30:00,57.11,57.32,57.07,57.29,28730.0,57.11,57.32,57.07,57.29,28730.0
2016-11-11 11:40:00,57.32,57.37,57.25,57.26,11210.0,57.32,57.37,57.25,57.26,11210.0
2016-11-11 11:50:00,57.27,57.45,57.25,57.37,14176.0,57.27,57.45,57.25,57.37,14176.0
2016-11-11 12:00:00,57.31,57.51,57.31,57.51,12727.0,57.31,57.51,57.31,57.51,12727.0
2016-11-11 12:10:00,57.48,57.59,57.48,57.58,10656.0,57.48,57.59,57.48,57.58,10656.0
2016-11-11 12:20:00,57.51,57.64,57.47,57.63,24253.0,57.51,57.64,57.47,57.63,24253.0
2016-11-11 12:30:00,57.64,57.67,57.39,57.43,18986.0,57.64,57.67,57.39,57.43,18986.0
2016-11-11 12:40:00,57.47,57.58,57.39,57.41,15439.0,57.47,57.58,57.39,57.41,15439.0
2016-11-11 12:50:00,57.36,57.36,57.17,57.19,13590.0,57.36,57.36,57.17,57.19,13590.0
2016-11-11 13:00:00,57.2,57.3,57.2,57.3,21798.0,57.2,57.3,57.2,57.3,21798.0
2016-11-11 13:10:00,57.32,57.46,57.26,57.37,15524.0,57.32,57.46,57.26,57.37,15524.0
2016-11-11 13:20:00,57.37,57.43,57.31,57.41,15493.0,57.37,57.43,57.31,57.41,15493.0
2016-11-11 13:30:00,57.41,57.46,57.33,57.34,11436.0,57.41,57.46,57.33,57.34,11436.0
2016-11-11 13:40:00,57.34,57.42,57.31,57.38,9757.0,57.34,57.42,57.31,57.38,9757.0
2016-11-11 13:50:00,57.4,57.42,57.31,57.33,17747.0,57.4,57.42,57.31,57.33,17747.0
2016-11-11 14:00:00,57.33,57.48,57.27,57.45,13545.0,57.33,57.48,57.27,57.45,13545.0
2016-11-11 14:10:00,57.45,57.53,57.37,57.53,14705.0,57.45,57.53,57.37,57.53,14705.0
2016-11-11 14:20:00,57.52,57.72,57.47,57.68,21095.0,57.52,57.72,57.47,57.68,21095.0
2016-11-11 14:30:00,57.68,57.76,57.63,57.71,11719.0,57.68,57.76,57.63,57.71,11719.0
2016-11-11 14:40:00,57.71,57.73,57.59,57.63,11063.0,57.71,57.73,57.59,57.63,11063.0
2016-11-11 14:50:00,57.65,57.7,57.56,57.62,14030.0,57.65,57.7,57.56,57.62,14030.0
2016-11-11 15:00:00,57.61,57.66,57.54,57.64,16315.0,57.61,57.66,57.54,57.64,16315.0
2016-11-11 15:10:00,57.67,57.77,57.65,57.74,20571.0,57.67,57.77,57.65,57.74,20571.0
2016-11-11 15:20:00,57.75,57.82,57.75,57.76,17675.0,57.75,57.82,57.75,57.76,17675.0
2016-11-11 15:30:00,57.76,57.82,57.74,57.79,24547.0,57.76,57.82,57.74,57.79,24547.0
2016-11-11 15:40:00,57.79,57.92,57.77,57.85,54571.0,57.79,57.92,57.77,57.85,54571.0
2016-11-11 15:50:00,57.85,57.91,57.77,57.84,93102.0,57.85,57.91,57.77,57.84,93102.0
2016-11-14 09:30:00,58.06,58.24,57.35,57.77,39536.0,58.06,58.24,57.35,57.77,39536.0
2016-11-14 09:40:00,57.74,58.26,57.74,58.16,16863.0,57.74,58.26,57.74,58.16,16863.0
2016-11-14 09:50:00,58.19,58.35,58.12,58.17,52132.0,58.19,58.35,58.12,58.17,52132.0
2016-11-14 10:00:00,58.2,58.4,58.2,58.29,25560.0,58.2,58.4,58.2,58.29,25560.0
2016-11-14 10:10:00,58.3,58.52,58.3,58.44,18794.0,58.3,58.52,58.3,58.44,18794.0
2016-11-14 10:20:00,58.44,58.48,58.32,58.39,52243.0,58.44,58.48,58.32,58.39,52243.0
2016-11-14 10:30:00,58.36,58.4,58.17,58.22,23465.0,58.36,58.4,58.17,58.22,23465.0
2016-11-14 10:40:00,58.27,58.29,58.11,58.19,6852.0,58.27,58.29,58.11,58.19,6852.0
2016-11-14 10:50:00,58.18,58.29,58.14,58.14,12857.0,58.18,58.29,58.14,58.14,12857.0
2016-11-14 11:00:00,58.16,58.28,58.05,58.27,19288.0,58.16,58.28,58.05,58.27,19288.0
2016-11-14 11:10:00,58.27,58.33,58.18,58.19,115185.0,58.27,58.33,58.18,58.19,115185.0
2016-11-14 11:20:00,58.18,58.23,57.94,57.95,72127.0,58.18,58.23,57.94,57.95,72127.0
2016-11-14 11:30:00,57.96,57.99,57.82,57.83,14558.0,57.96,57.99,57.82,57.83,14558.0
2016-11-14 11:40:00,57.83,57.93,57.8,57.91,8569.0,57.83,57.93,57.8,57.91,8569.0
2016-11-14 11:50:00,57.91,57.95,57.82,57.86,9630.0,57.91,57.95,57.82,57.86,9630.0
2016-11-14 12:00:00,57.87,57.89,57.77,57.88,17621.0,57.87,57.89,57.77,57.88,17621.0
2016-11-14 12:10:00,57.87,58.01,57.83,57.85,29429.0,57.87,58.01,57.83,57.85,29429.0
2016-11-14 12:20:00,57.86,57.86,57.52,57.53,21137.0,57.86,57.86,57.52,57.53,21137.0
2016-11-14 12:30:00,57.54,57.57,57.43,57.57,19269.0,57.54,57.57,57.43,57.57,19269.0
2016-11-14 12:40:00,57.58,57.62,57.42,57.45,41486.0,57.58,57.62,57.42,57.45,41486.0
2016-11-14 12:50:00,57.43,57.73,57.43,57.68,21554.0,57.43,57.73,57.43,57.68,21554.0
2016-11-14 13:00:00,57.72,57.74,57.55,57.67,10400.0,57.72,57.74,57.55,57.67,10400.0
2016-11-14 13:10:00,57.67,57.75,57.65,57.7,7326.0,57.67,57.75,57.65,57.7,7326.0
2016-11-14 13:20:00,57.7,57.77,57.59,57.66,9796.0,57.7,57.77,57.59,57.66,9796.0
2016-11-14 13:30:00,57.68,57.83,57.62,57.77,11811.0,57.68,57.83,57.62,57.77,11811.0
2016-11-14 13:40:00,57.74,57.78,57.7,57.73,11350.0,57.74,57.78,57.7,57.73,11350.0
2016-11-14 13:50:00,57.77,57.8,57.71,57.78,22850.0,57.77,57.8,57.71,57.78,22850.0
2016-11-14 14:00:00,57.79,57.79,57.63,57.76,26074.0,57.79,57.79,57.63,57.76,26074.0
2016-11-14 14:10:00,57.79,57.82,57.67,57.68,14485.0,57.79,57.82,57.67,57.68,14485.0
2016-11-14 14:20:00,57.7,57.8,57.69,57.74,22609.0,57.7,57.8,57.69,57.74,22609.0
2016-11-14 14:30:00,57.75,57.79,57.68,57.71,18864.0,57.75,57.79,57.68,57.71,18864.0
2016-11-14 14:40:00,57.69,57.84,57.69,57.76,13719.0,57.69,57.84,57.69,57.76,13719.0
2016-11-14 14:50:00,57.79,58.0,57.77,57.99,30316.0,57.79,58.0,57.77,57.99,30316.0
2016-11-14 15:00:00,57.99,58.05,57.93,57.93,45051.0,57.99,58.05,57.93,57.93,45051.0
2016-11-14 15:10:00,57.93,57.97,57.84,57.88,19419.0,57.93,57.97,57.84,57.88,19419.0
2016-11-14 15:20:00,57.86,57.92,57.83,57.83,27475.0,57.86,57.92,57.83,57.83,27475.0
2016-11-14 15:30:00,57.83,57.9,57.82,57.85,26158.0,57.83,57.9,57.82,57.85,26158.0
2016-11-14 15:40:00,57.84,57.86,57.72,57.86,45109.0,57.84,57.86,57.72,57.86,45109.0
2016-11-14 15:50:00,57.85,57.92,57.78,57.83,83779.0,57.85,57.92,57.78,57.83,83779.0
2016-11-15 09:30:00,58.12,58.46,57.75,58.11,97535.0,58.12,58.46,57.75,58.11,97535.0
2016-11-15 09:40:00,58.14,58.14,57.36,57.42,125228.0,58.14,58.14,57.36,57.42,125228.0
2016-11-15 09:50:00,57.41,57.59,57.23,57.34,67566.0,57.41,57.59,57.23,57.34,67566.0
2016-11-15 10:00:00,57.34,57.89,57.29,57.83,111192.0,57.34,57.89,57.29,57.83,111192.0
2016-11-15 10:10:00,57.82,57.83,57.64,57.71,18667.0,57.82,57.83,57.64,57.71,18667.0
2016-11-15 10:20:00,57.72,57.8,57.54,57.8,20147.0,57.72,57.8,57.54,57.8,20147.0
2016-11-15 10:30:00,57.81,57.82,57.42,57.42,22305.0,57.81,57.82,57.42,57.42,22305.0
2016-11-15 10:40:00,57.46,57.54,57.4,57.53,18894.0,57.46,57.54,57.4,57.53,18894.0
2016-11-15 10:50:00,57.53,57.62,57.44,57.6,17270.0,57.53,57.62,57.44,57.6,17270.0
2016-11-15 11:00:00,57.57,57.59,57.49,57.53,19364.0,57.57,57.59,57.49,57.53,19364.0
2016-11-15 11:10:00,57.56,57.56,57.43,57.45,11868.0,57.56,57.56,57.43,57.45,11868.0
2016-11-15 11:20:00,57.45,57.52,57.43,57.46,16027.0,57.45,57.52,57.43,57.46,16027.0
2016-11-15 11:30:00,57.46,57.54,57.4,57.44,18964.0,57.46,57.54,57.4,57.44,18964.0
2016-11-15 11:40:00,57.43,57.46,57.28,57.32,93942.0,57.43,57.46,57.28,57.32,93942.0
2016-11-15 11:50:00,57.33,57.35,57.1,57.15,27954.0,57.33,57.35,57.1,57.15,27954.0
2016-11-15 12:00:00,57.14,57.14,56.92,57.03,44153.0,57.14,57.14,56.92,57.03,44153.0
2016-11-15 12:10:00,57.05,57.05,56.88,56.93,22785.0,57.05,57.05,56.88,56.93,22785.0
2016-11-15 12:20:00,56.93,56.98,56.9,56.92,13800.0,56.93,56.98,56.9,56.92,13800.0
2016-11-15 12:30:00,56.92,57.0,56.86,56.92,18725.0,56.92,57.0,56.86,56.92,18725.0
2016-11-15 12:40:00,56.91,56.91,56.68,56.68,50905.0,56.91,56.91,56.68,56.68,50905.0
2016-11-15 12:50:00,56.67,56.68,56.53,56.58,51078.0,56.67,56.68,56.53,56.58,51078.0
2016-11-15 13:00:00,56.59,56.92,56.59,56.92,17820.0,56.59,56.92,56.59,56.92,17820.0
2016-11-15 13:10:00,56.92,56.92,56.83,56.87,13404.0,56.92,56.92,56.83,56.87,13404.0
2016-11-15 13:20:00,56.89,56.92,56.83,56.83,14264.0,56.89,56.92,56.83,56.83,14264.0
2016-11-15 13:30:00,56.82,56.9,56.8,56.84,18233.0,56.82,56.9,56.8,56.84,18233.0
2016-11-15 13:40:00,56.84,56.9,56.79,56.86,17292.0,56.84,56.9,56.79,56.86,17292.0
2016-11-15 13:50:00,56.86,56.89,56.8,56.8,19783.0,56.86,56.89,56.8,56.8,19783.0
2016-11-15 14:00:00,56.79,56.91,56.79,56.87,20033.0,56.79,56.91,56.79,56.87,20033.0
2016-11-15 14:10:00,56.86,56.97,56.83,56.91,21283.0,56.86,56.97,56.83,56.91,21283.0
2016-11-15 14:20:00,56.91,56.96,56.87,56.89,28284.0,56.91,56.96,56.87,56.89,28284.0
2016-11-15 14:30:00,56.9,57.02,56.88,56.91,28371.0,56.9,57.02,56.88,56.91,28371.0
2016-11-15 14:40:00,56.91,56.99,56.9,56.95,16145.0,56.91,56.99,56.9,56.95,16145.0
2016-11-15 14:50:00,56.96,57.0,56.9,56.98,21055.0,56.96,57.0,56.9,56.98,21055.0
2016-11-15 15:00:00,56.98,57.08,56.96,56.98,19358.0,56.98,57.08,56.96,56.98,19358.0
2016-11-15 15:10:00,56.98,57.01,56.91,56.92,30939.0,56.98,57.01,56.91,56.92,30939.0
2016-11-15 15:20:00,56.93,56.97,56.87,56.88,43426.0,56.93,56.97,56.87,56.88,43426.0
2016-11-15 15:30:00,56.88,56.94,56.83,56.93,55580.0,56.88,56.94,56.83,56.93,55580.0
2016-11-15 15:40:00,56.94,56.94,56.87,56.87,96067.0,56.94,56.94,56.87,56.87,96067.0
2016-11-15 15:50:00,56.87,56.89,56.79,56.8,174307.0,56.87,56.89,56.79,56.8,174307.0
2016-11-16 09:30:00,55.3,55.97,55.13,55.55,142972.0,55.3,55.97,55.13,55.55,142972.0
2016-11-16 09:40:00,55.53,56.11,55.23,55.99,143853.0,55.53,56.11,55.23,55.99,143853.0
2016-11-16 09:50:00,56.02,56.21,55.85,55.97,61803.0,56.02,56.21,55.85,55.97,61803.0
2016-11-16 10:00:00,56.05,56.3,55.97,56.18,76339.0,56.05,56.3,55.97,56.18,76339.0
2016-11-16 10:10:00,56.2,56.2,55.9,56.0,53044.0,56.2,56.2,55.9,56.0,53044.0
2016-11-16 10:20:00,55.98,56.35,55.98,56.34,95184.0,55.98,56.35,55.98,56.34,95184.0
2016-11-16 10:30:00,56.34,56.55,56.24,56.48,47951.0,56.34,56.55,56.24,56.48,47951.0
2016-11-16 10:40:00,56.49,56.54,56.33,56.51,45435.0,56.49,56.54,56.33,56.51,45435.0
2016-11-16 10:50:00,56.49,56.51,56.16,56.27,44991.0,56.49,56.51,56.16,56.27,44991.0
2016-11-16 11:00:00,56.27,56.37,56.22,56.31,27198.0,56.27,56.37,56.22,56.31,27198.0
2016-11-16 11:10:00,56.29,56.36,56.18,56.27,17536.0,56.29,56.36,56.18,56.27,17536.0
2016-11-16 11:20:00,56.27,56.27,56.07,56.14,23750.0,56.27,56.27,56.07,56.14,23750.0
2016-11-16 11:30:00,56.14,56.37,56.14,56.24,23142.0,56.14,56.37,56.14,56.24,23142.0
2016-11-16 11:40:00,56.24,56.35,56.22,56.28,35735.0,56.24,56.35,56.22,56.28,35735.0
2016-11-16 11:50:00,56.26,56.29,56.18,56.2,10645.0,56.26,56.29,56.18,56.2,10645.0
2016-11-16 12:00:00,56.2,56.37,56.19,56.37,15729.0,56.2,56.37,56.19,56.37,15729.0
2016-11-16 12:10:00,56.36,56.5,56.26,56.26,49783.0,56.36,56.5,56.26,56.26,49783.0
2016-11-16 12:20:00,56.26,56.28,56.05,56.13,57179.0,56.26,56.28,56.05,56.13,57179.0
2016-11-16 12:30:00,56.12,56.14,55.96,56.05,45167.0,56.12,56.14,55.96,56.05,45167.0
2016-11-16 12:40:00,56.06,56.09,56.05,56.05,14986.0,56.06,56.09,56.05,56.05,14986.0
2016-11-16 12:50:00,56.08,56.15,56.05,56.14,11279.0,56.08,56.15,56.05,56.14,11279.0
2016-11-16 13:00:00,56.14,56.15,56.06,56.1,10210.0,56.14,56.15,56.06,56.1,10210.0
2016-11-16 13:10:00,56.11,56.15,56.09,56.1,10134.0,56.11,56.15,56.09,56.1,10134.0
2016-11-16 13:20:00,56.1,56.26,56.09,56.23,34803.0,56.1,56.26,56.09,56.23,34803.0
2016-11-16 13:30:00,56.23,56.3,56.23,56.24,24512.0,56.23,56.3,56.23,56.24,24512.0
2016-11-16 13:40:00,56.24,56.3,56.2,56.29,31994.0,56.24,56.3,56.2,56.29,31994.0
2016-11-16 13:50:00,56.3,56.44,56.3,56.33,27892.0,56.3,56.44,56.3,56.33,27892.0
2016-11-16 14:00:00,56.34,56.4,56.32,56.37,17703.0,56.34,56.4,56.32,56.37,17703.0
2016-11-16 14:10:00,56.35,56.41,56.31,56.41,17968.0,56.35,56.41,56.31,56.41,17968.0
2016-11-16 14:20:00,56.4,56.44,56.37,56.43,15085.0,56.4,56.44,56.37,56.43,15085.0
2016-11-16 14:30:00,56.44,56.55,56.42,56.52,23127.0,56.44,56.55,56.42,56.52,23127.0
2016-11-16 14:40:00,56.53,56.71,56.53,56.67,29109.0,56.53,56.71,56.53,56.67,29109.0
2016-11-16 14:50:00,56.67,56.75,56.67,56.72,15213.0,56.67,56.75,56.67,56.72,15213.0
2016-11-16 15:00:00,56.71,56.72,56.53,56.57,24262.0,56.71,56.72,56.53,56.57,24262.0
2016-11-16 15:10:00,56.57,56.57,56.41,56.43,27908.0,56.57,56.57,56.41,56.43,27908.0
2016-11-16 15:20:00,56.43,56.43,56.37,56.37,12548.0,56.43,56.43,56.37,56.37,12548.0
2016-11-16 15:30:00,56.38,56.55,56.34,56.54,28063.0,56.38,56.55,56.34,56.54,28063.0
2016-11-16 15:40:00,56.54,56.55,56.52,56.52,65460.0,56.54,56.55,56.52,56.52,65460.0
2016-11-16 15:50:00,56.52,56.69,56.51,56.67,129605.0,56.52,56.69,56.51,56.67,129605.0
2016-11-17 09:30:00,56.51,56.92,56.32,56.82,39468.0,56.51,56.92,56.32,56.82,39468.0
2016-11-17 09:40:00,56.88,56.97,56.66,56.8,115473.0,56.88,56.97,56.66,56.8,115473.0
2016-11-17 09:50:00,56.8,57.1,56.8,56.97,17812.0,56.8,57.1,56.8,56.97,17812.0
2016-11-17 10:00:00,57.01,57.1,56.85,56.94,12662.0,57.01,57.1,56.85,56.94,12662.0
2016-11-17 10:10:00,56.93,56.96,56.64,56.72,14658.0,56.93,56.96,56.64,56.72,14658.0
2016-11-17 10:20:00,56.64,56.74,56.57,56.57,12097.0,56.64,56.74,56.57,56.57,12097.0
2016-11-17 10:30:00,56.54,56.6,56.41,56.57,19983.0,56.54,56.6,56.41,56.57,19983.0
2016-11-17 10:40:00,56.63,56.68,56.53,56.61,10888.0,56.63,56.68,56.53,56.61,10888.0
2016-11-17 10:50:00,56.59,56.65,56.55,56.55,15100.0,56.59,56.65,56.55,56.55,15100.0
2016-11-17 11:00:00,56.55,56.62,56.46,56.62,24283.0,56.55,56.62,56.46,56.62,24283.0
2016-11-17 11:10:00,56.62,56.72,56.59,56.6,17701.0,56.62,56.72,56.59,56.6,17701.0
2016-11-17 11:20:00,56.63,56.67,56.58,56.64,22655.0,56.63,56.67,56.58,56.64,22655.0
2016-11-17 11:30:00,56.66,56.81,56.63,56.75,38623.0,56.66,56.81,56.63,56.75,38623.0
2016-11-17 11:40:00,56.72,56.8,56.67,56.8,22956.0,56.72,56.8,56.67,56.8,22956.0
2016-11-17 11:50:00,56.8,56.82,56.74,56.75,10301.0,56.8,56.82,56.74,56.75,10301.0
2016-11-17 12:00:00,56.76,56.86,56.73,56.78,16856.0,56.76,56.86,56.73,56.78,16856.0
2016-11-17 12:10:00,56.77,56.94,56.76,56.9,9133.0,56.77,56.94,56.76,56.9,9133.0
2016-11-17 12:20:00,56.93,57.16,56.93,57.12,16094.0,56.93,57.16,56.93,57.12,16094.0
2016-11-17 12:30:00,57.12,57.12,57.0,57.06,24996.0,57.12,57.12,57.0,57.06,24996.0
2016-11-17 12:40:00,57.1,57.19,57.03,57.19,9889.0,57.1,57.19,57.03,57.19,9889.0
2016-11-17 12:50:00,57.22,57.33,57.21,57.3,12517.0,57.22,57.33,57.21,57.3,12517.0
2016-11-17 13:00:00,57.3,57.44,57.29,57.44,18918.0,57.3,57.44,57.29,57.44,18918.0
2016-11-17 13:10:00,57.43,57.54,57.37,57.52,21393.0,57.43,57.54,57.37,57.52,21393.0
2016-11-17 13:20:00,57.52,57.52,57.42,57.47,12362.0,57.52,57.52,57.42,57.47,12362.0
2016-11-17 13:30:00,57.46,57.56,57.46,57.52,16812.0,57.46,57.56,57.46,57.52,16812.0
2016-11-17 13:40:00,57.51,57.7,57.5,57.69,24426.0,57.51,57.7,57.5,57.69,24426.0
2016-11-17 13:50:00,57.7,57.88,57.68,57.73,36238.0,57.7,57.88,57.68,57.73,36238.0
2016-11-17 14:00:00,57.73,57.83,57.65,57.82,31962.0,57.73,57.83,57.65,57.82,31962.0
2016-11-17 14:10:00,57.81,57.83,57.75,57.75,15394.0,57.81,57.83,57.75,57.75,15394.0
2016-11-17 14:20:00,57.73,57.74,57.65,57.68,13496.0,57.73,57.74,57.65,57.68,13496.0
2016-11-17 14:30:00,57.67,57.7,57.56,57.61,20442.0,57.67,57.7,57.56,57.61,20442.0
2016-11-17 14:40:00,57.62,57.64,57.46,57.46,23488.0,57.62,57.64,57.46,57.46,23488.0
2016-11-17 14:50:00,57.46,57.52,57.45,57.48,14365.0,57.46,57.52,57.45,57.48,14365.0
2016-11-17 15:00:00,57.47,57.51,57.43,57.47,18719.0,57.47,57.51,57.43,57.47,18719.0
2016-11-17 15:10:00,57.49,57.59,57.48,57.58,18660.0,57.49,57.59,57.48,57.58,18660.0
2016-11-17 15:20:00,57.57,57.64,57.56,57.6,27067.0,57.57,57.64,57.56,57.6,27067.0
2016-11-17 15:30:00,57.6,57.64,57.5,57.51,46372.0,57.6,57.64,57.5,57.51,46372.0
2016-11-17 15:40:00,57.5,57.61,57.47,57.59,53849.0,57.5,57.61,57.47,57.59,53849.0
2016-11-17 15:50:00,57.59,57.66,57.49,57.54,130660.0,57.59,57.66,57.49,57.54,130660.0
2016-11-18 09:30:00,57.57,57.86,56.66,56.69,73260.0,57.57,57.86,56.66,56.69,73260.0
2016-11-18 09:40:00,56.69,56.72,56.16,56.36,81202.0,56.69,56.72,56.16,56.36,81202.0
2016-11-18 09:50:00,56.32,56.5,56.19,56.29,50143.0,56.32,56.5,56.19,56.29,50143.0
2016-11-18 10:00:00,56.26,56.54,56.25,56.43,61162.0,56.26,56.54,56.25,56.43,61162.0
2016-11-18 10:10:00,56.41,56.55,56.36,56.5,107105.0,56.41,56.55,56.36,56.5,107105.0
2016-11-18 10:20:00,56.51,56.51,56.0,56.01,162795.0,56.51,56.51,56.0,56.01,162795.0
2016-11-18 10:30:00,56.0,56.02,55.9,55.93,51987.0,56.0,56.02,55.9,55.93,51987.0
2016-11-18 10:40:00,55.94,55.97,55.65,55.71,114067.0,55.94,55.97,55.65,55.71,114067.0
2016-11-18 10:50:00,55.72,55.73,55.42,55.46,53652.0,55.72,55.73,55.42,55.46,53652.0
2016-11-18 11:00:00,55.44,55.52,55.21,55.22,74395.0,55.44,55.52,55.21,55.22,74395.0
2016-11-18 11:10:00,55.24,55.32,54.95,55.17,176073.0,55.24,55.32,54.95,55.17,176073.0
2016-11-18 11:20:00,55.18,55.39,55.07,55.09,76318.0,55.18,55.39,55.07,55.09,76318.0
2016-11-18 11:30:00,55.09,55.23,55.01,55.08,62783.0,55.09,55.23,55.01,55.08,62783.0
2016-11-18 11:40:00,55.09,55.22,55.07,55.1,57841.0,55.09,55.22,55.07,55.1,57841.0
2016-11-18 11:50:00,55.11,55.2,55.1,55.12,64651.0,55.11,55.2,55.1,55.12,64651.0
2016-11-18 12:00:00,55.1,55.27,55.1,55.25,53291.0,55.1,55.27,55.1,55.25,53291.0
2016-11-18 12:10:00,55.24,55.31,55.19,55.25,28327.0,55.24,55.31,55.19,55.25,28327.0
2016-11-18 12:20:00,55.23,55.35,55.18,55.35,22496.0,55.23,55.35,55.18,55.35,22496.0
2016-11-18 12:30:00,55.36,55.41,55.25,55.32,33272.0,55.36,55.41,55.25,55.32,33272.0
2016-11-18 12:40:00,55.32,55.32,55.11,55.25,35335.0,55.32,55.32,55.11,55.25,35335.0
2016-11-18 12:50:00,55.23,55.26,55.03,55.03,103863.0,55.23,55.26,55.03,55.03,103863.0
2016-11-18 13:00:00,55.04,55.08,55.0,55.07,38551.0,55.04,55.08,55.0,55.07,38551.0
2016-11-18 13:10:00,55.08,55.27,55.07,55.26,25769.0,55.08,55.27,55.07,55.26,25769.0
2016-11-18 13:20:00,55.25,55.37,55.24,55.36,19456.0,55.25,55.37,55.24,55.36,19456.0
2016-11-18 13:30:00,55.35,55.45,55.29,55.42,31136.0,55.35,55.45,55.29,55.42,31136.0
2016-11-18 13:40:00,55.41,55.42,55.29,55.29,43202.0,55.41,55.42,55.29,55.29,43202.0
2016-11-18 13:50:00,55.31,55.35,55.17,55.17,33338.0,55.31,55.35,55.17,55.17,33338.0
2016-11-18 14:00:00,55.17,55.19,55.01,55.03,30689.0,55.17,55.19,55.01,55.03,30689.0
2016-11-18 14:10:00,55.03,55.03,54.82,54.82,59275.0,55.03,55.03,54.82,54.82,59275.0
2016-11-18 14:20:00,54.82,55.0,54.82,54.82,55938.0,54.82,55.0,54.82,54.82,55938.0
2016-11-18 14:30:00,54.82,54.82,54.67,54.75,70590.0,54.82,54.82,54.67,54.75,70590.0
2016-11-18 14:40:00,54.76,54.78,54.61,54.61,71676.0,54.76,54.78,54.61,54.61,71676.0
2016-11-18 14:50:00,54.62,54.62,54.5,54.6,60097.0,54.62,54.62,54.5,54.6,60097.0
2016-11-18 15:00:00,54.6,54.72,54.6,54.63,50784.0,54.6,54.72,54.6,54.63,50784.0
2016-11-18 15:10:00,54.63,54.74,54.6,54.71,48314.0,54.63,54.74,54.6,54.71,48314.0
2016-11-18 15:20:00,54.71,54.81,54.69,54.72,75424.0,54.71,54.81,54.69,54.72,75424.0
2016-11-18 15:30:00,54.72,54.76,54.6,54.66,78281.0,54.72,54.76,54.6,54.66,78281.0
2016-11-18 15:40:00,54.66,54.73,54.56,54.64,85506.0,54.66,54.73,54.56,54.64,85506.0
2016-11-18 15:50:00,54.65,54.72,54.55,54.6,229116.0,54.65,54.72,54.55,54.6,229116.0
2016-11-21 09:30:00,54.97,55.07,54.83,54.98,39465.0,54.97,55.07,54.83,54.98,39465.0
2016-11-21 09:40:00,55.0,55.32,54.98,55.25,317402.0,55.0,55.32,54.98,55.25,317402.0
2016-11-21 09:50:00,55.26,55.52,55.24,55.34,96418.0,55.26,55.52,55.24,55.34,96418.0
2016-11-21 10:00:00,55.35,55.44,55.25,55.27,60854.0,55.35,55.44,55.25,55.27,60854.0
2016-11-21 10:10:00,55.27,55.3,55.07,55.07,91584.0,55.27,55.3,55.07,55.07,91584.0
2016-11-21 10:20:00,55.06,55.17,54.9,54.96,86611.0,55.06,55.17,54.9,54.96,86611.0
2016-11-21 10:30:00,54.98,55.49,54.97,55.48,75397.0,54.98,55.49,54.97,55.48,75397.0
2016-11-21 10:40:00,55.47,55.68,55.45,55.62,71185.0,55.47,55.68,55.45,55.62,71185.0
2016-11-21 10:50:00,55.62,55.8,55.55,55.77,123644.0,55.62,55.8,55.55,55.77,123644.0
2016-11-21 11:00:00,55.75,55.93,55.57,55.9,123762.0,55.75,55.93,55.57,55.9,123762.0
2016-11-21 11:10:00,55.89,55.97,55.7,55.71,103800.0,55.89,55.97,55.7,55.71,103800.0
2016-11-21 11:20:00,55.71,55.95,55.71,55.86,38893.0,55.71,55.95,55.71,55.86,38893.0
2016-11-21 11:30:00,55.86,55.91,55.69,55.78,64994.0,55.86,55.91,55.69,55.78,64994.0
2016-11-21 11:40:00,55.8,55.89,55.77,55.86,29152.0,55.8,55.89,55.77,55.86,29152.0
2016-11-21 11:50:00,55.85,55.97,55.84,55.9,62309.0,55.85,55.97,55.84,55.9,62309.0
2016-11-21 12:00:00,55.89,56.08,55.88,56.0,49440.0,55.89,56.08,55.88,56.0,49440.0
2016-11-21 12:10:00,56.0,56.03,55.9,55.99,19596.0,56.0,56.03,55.9,55.99,19596.0
2016-11-21 12:20:00,56.0,56.02,55.94,55.96,26224.0,56.0,56.02,55.94,55.96,26224.0
2016-11-21 12:30:00,55.96,56.01,55.93,56.0,13716.0,55.96,56.01,55.93,56.0,13716.0
2016-11-21 12:40:00,56.0,56.01,55.94,55.99,29799.0,56.0,56.01,55.94,55.99,29799.0
2016-11-21 12:50:00,56.0,56.24,55.99,56.24,40467.0,56.0,56.24,55.99,56.24,40467.0
2016-11-21 13:00:00,56.25,56.26,56.13,56.18,23647.0,56.25,56.26,56.13,56.18,23647.0
2016-11-21 13:10:00,56.19,56.23,56.13,56.22,27429.0,56.19,56.23,56.13,56.22,27429.0
2016-11-21 13:20:00,56.2,56.21,56.12,56.14,23326.0,56.2,56.21,56.12,56.14,23326.0
2016-11-21 13:30:00,56.14,56.16,56.1,56.16,15311.0,56.14,56.16,56.1,56.16,15311.0
2016-11-21 13:40:00,56.16,56.16,55.95,55.98,18391.0,56.16,56.16,55.95,55.98,18391.0
2016-11-21 13:50:00,55.98,56.02,55.92,55.94,20267.0,55.98,56.02,55.92,55.94,20267.0
2016-11-21 14:00:00,55.94,56.01,55.88,55.97,13811.0,55.94,56.01,55.88,55.97,13811.0
2016-11-21 14:10:00,55.96,55.99,55.83,55.84,25660.0,55.96,55.99,55.83,55.84,25660.0
2016-11-21 14:20:00,55.83,55.96,55.83,55.9,20819.0,55.83,55.96,55.83,55.9,20819.0
2016-11-21 14:30:00,55.89,55.9,55.75,55.81,13626.0,55.89,55.9,55.75,55.81,13626.0
2016-11-21 14:40:00,55.8,55.84,55.79,55.83,17748.0,55.8,55.84,55.79,55.83,17748.0
2016-11-21 14:50:00,55.84,55.84,55.8,55.82,12496.0,55.84,55.84,55.8,55.82,12496.0
2016-11-21 15:00:00,55.81,55.86,55.78,55.85,20560.0,55.81,55.86,55.78,55.85,20560.0
2016-11-21 15:10:00,55.85,55.86,55.8,55.81,18831.0,55.85,55.86,55.8,55.81,18831.0
2016-11-21 15:20:00,55.8,55.81,55.64,55.67,39097.0,55.8,55.81,55.64,55.67,39097.0
2016-11-21 15:30:00,55.67,55.7,55.62,55.66,110540.0,55.67,55.7,55.62,55.66,110540.0
2016-11-21 15:40:00,55.66,55.75,55.66,55.73,36309.0,55.66,55.75,55.66,55.73,36309.0
2016-11-21 15:50:00,55.73,55.83,55.73,55.79,147852.0,55.73,55.83,55.73,55.79,147852.0
2016-11-22 09:30:00,55.9,56.49,55.6,56.3,130170.0,55.9,56.49,55.6,56.3,130170.0
2016-11-22 09:40:00,56.34,56.82,56.32,56.72,49367.0,56.34,56.82,56.32,56.72,49367.0
2016-11-22 09:50:00,56.72,57.2,56.59,57.06,181784.0,56.72,57.2,56.59,57.06,181784.0
2016-11-22 10:00:00,57.06,57.46,57.02,57.28,42265.0,57.06,57.46,57.02,57.28,42265.0
2016-11-22 10:10:00,57.3,57.3,56.96,57.2,69960.0,57.3,57.3,56.96,57.2,69960.0
2016-11-22 10:20:00,57.2,57.42,57.18,57.29,78748.0,57.2,57.42,57.18,57.29,78748.0
2016-11-22 10:30:00,57.29,57.46,57.17,57.37,53221.0,57.29,57.46,57.17,57.37,53221.0
2016-11-22 10:40:00,57.37,57.45,57.3,57.35,27973.0,57.37,57.45,57.3,57.35,27973.0
2016-11-22 10:50:00,57.35,57.42,57.27,57.3,57227.0,57.35,57.42,57.27,57.3,57227.0
2016-11-22 11:00:00,57.3,57.39,57.2,57.34,60326.0,57.3,57.39,57.2,57.34,60326.0
2016-11-22 11:10:00,57.36,57.47,57.32,57.45,48474.0,57.36,57.47,57.32,57.45,48474.0
2016-11-22 11:20:00,57.45,57.54,57.31,57.33,112803.0,57.45,57.54,57.31,57.33,112803.0
2016-11-22 11:30:00,57.36,57.45,57.36,57.42,75597.0,57.36,57.45,57.36,57.42,75597.0
2016-11-22 11:40:00,57.44,57.83,57.42,57.75,93056.0,57.44,57.83,57.42,57.75,93056.0
2016-11-22 11:50:00,57.78,58.08,57.75,57.93,171423.0,57.78,58.08,57.75,57.93,171423.0
2016-11-22 12:00:00,57.93,58.13,57.81,57.89,137322.0,57.93,58.13,57.81,57.89,137322.0
2016-11-22 12:10:00,57.83,58.13,57.83,58.09,60623.0,57.83,58.13,57.83,58.09,60623.0
2016-11-22 12:20:00,58.08,58.16,57.84,57.91,46197.0,58.08,58.16,57.84,57.91,46197.0
2016-11-22 12:30:00,57.9,58.04,57.85,58.02,16991.0,57.9,58.04,57.85,58.02,16991.0
2016-11-22 12:40:00,58.03,58.14,57.92,58.1,55023.0,58.03,58.14,57.92,58.1,55023.0
2016-11-22 12:50:00,58.11,58.32,58.1,58.23,57434.0,58.11,58.32,58.1,58.23,57434.0
2016-11-22 13:00:00,58.24,58.32,58.17,58.18,65521.0,58.24,58.32,58.17,58.18,65521.0
2016-11-22 13:10:00,58.2,58.28,58.19,58.26,17453.0,58.2,58.28,58.19,58.26,17453.0
2016-11-22 13:20:00,58.26,58.29,58.15,58.19,24545.0,58.26,58.29,58.15,58.19,24545.0
2016-11-22 13:30:00,58.19,58.25,58.16,58.16,33828.0,58.19,58.25,58.16,58.16,33828.0
2016-11-22 13:40:00,58.14,58.21,58.11,58.19,28264.0,58.14,58.21,58.11,58.19,28264.0
2016-11-22 13:50:00,58.18,58.26,57.98,58.06,90590.0,58.18,58.26,57.98,58.06,90590.0
2016-11-22 14:00:00,58.05,58.19,58.01,58.17,30093.0,58.05,58.19,58.01,58.17,30093.0
2016-11-22 14:10:00,58.17,58.32,58.14,58.27,27420.0,58.17,58.32,58.14,58.27,27420.0
2016-11-22 14:20:00,58.27,58.42,58.26,58.33,77488.0,58.27,58.42,58.26,58.33,77488.0
2016-11-22 14:30:00,58.34,58.35,58.16,58.16,31040.0,58.34,58.35,58.16,58.16,31040.0
2016-11-22 14:40:00,58.17,58.23,58.14,58.18,20896.0,58.17,58.23,58.14,58.18,20896.0
2016-11-22 14:50:00,58.18,58.25,58.13,58.15,25768.0,58.18,58.25,58.13,58.15,25768.0
2016-11-22 15:00:00,58.13,58.27,58.13,58.25,30582.0,58.13,58.27,58.13,58.25,30582.0
2016-11-22 15:10:00,58.25,58.28,58.09,58.09,36167.0,58.25,58.28,58.09,58.09,36167.0
2016-11-22 15:20:00,58.09,58.17,58.09,58.11,38437.0,58.09,58.17,58.09,58.11,38437.0
2016-11-22 15:30:00,58.11,58.26,58.11,58.26,48678.0,58.11,58.26,58.11,58.26,48678.0
2016-11-22 15:40:00,58.26,58.35,58.25,58.34,83857.0,58.26,58.35,58.25,58.34,83857.0
2016-11-22 15:50:00,58.34,58.34,58.17,58.24,164912.0,58.34,58.34,58.17,58.24,164912.0
2016-11-23 09:30:00,57.91,58.59,57.91,58.41,62331.0,57.91,58.59,57.91,58.41,62331.0
2016-11-23 09:40:00,58.43,58.48,58.1,58.21,51673.0,58.43,58.48,58.1,58.21,51673.0
2016-11-23 09:50:00,58.21,58.54,58.16,58.54,32836.0,58.21,58.54,58.16,58.54,32836.0
2016-11-23 10:00:00,58.55,58.57,58.35,58.56,34803.0,58.55,58.57,58.35,58.56,34803.0
2016-11-23 10:10:00,58.58,58.83,58.55,58.82,71479.0,58.58,58.83,58.55,58.82,71479.0
2016-11-23 10:20:00,58.81,58.84,58.63,58.73,33231.0,58.81,58.84,58.63,58.73,33231.0
2016-11-23 10:30:00,58.75,58.84,58.6,58.67,28572.0,58.75,58.84,58.6,58.67,28572.0
2016-11-23 10:40:00,58.64,58.7,58.61,58.68,16477.0,58.64,58.7,58.61,58.68,16477.0
2016-11-23 10:50:00,58.68,58.79,58.61,58.79,30887.0,58.68,58.79,58.61,58.79,30887.0
2016-11-23 11:00:00,58.79,58.98,58.74,58.78,64022.0,58.79,58.98,58.74,58.78,64022.0
2016-11-23 11:10:00,58.77,58.82,58.63,58.63,29430.0,58.77,58.82,58.63,58.63,29430.0
2016-11-23 11:20:00,58.65,58.65,58.39,58.4,34360.0,58.65,58.65,58.39,58.4,34360.0
2016-11-23 11:30:00,58.39,58.39,58.15,58.25,32848.0,58.39,58.39,58.15,58.25,32848.0
2016-11-23 11:40:00,58.24,58.26,58.11,58.25,27840.0,58.24,58.26,58.11,58.25,27840.0
2016-11-23 11:50:00,58.23,58.27,58.17,58.25,25400.0,58.23,58.27,58.17,58.25,25400.0
2016-11-23 12:00:00,58.26,58.27,58.16,58.25,20244.0,58.26,58.27,58.16,58.25,20244.0
2016-11-23 12:10:00,58.26,58.35,58.21,58.3,20313.0,58.26,58.35,58.21,58.3,20313.0
2016-11-23 12:20:00,58.31,58.4,58.28,58.35,34125.0,58.31,58.4,58.28,58.35,34125.0
2016-11-23 12:30:00,58.35,58.36,58.23,58.34,14748.0,58.35,58.36,58.23,58.34,14748.0
2016-11-23 12:40:00,58.33,58.36,58.25,58.28,9849.0,58.33,58.36,58.25,58.28,9849.0
2016-11-23 12:50:00,58.29,58.35,58.26,58.33,25865.0,58.29,58.35,58.26,58.33,25865.0
2016-11-23 13:00:00,58.34,58.36,58.26,58.31,22130.0,58.34,58.36,58.26,58.31,22130.0
2016-11-23 13:10:00,58.3,58.36,58.29,58.35,31208.0,58.3,58.36,58.29,58.35,31208.0
2016-11-23 13:20:00,58.35,58.35,58.25,58.26,10600.0,58.35,58.35,58.25,58.26,10600.0
2016-11-23 13:30:00,58.28,58.28,58.11,58.13,6900.0,58.28,58.28,58.11,58.13,6900.0
2016-11-23 13:40:00,58.12,58.18,58.05,58.07,11100.0,58.12,58.18,58.05,58.07,11100.0
2016-11-23 13:50:00,58.09,58.15,58.07,58.12,18530.0,58.09,58.15,58.07,58.12,18530.0
2016-11-23 14:00:00,58.12,58.16,58.09,58.09,11971.0,58.12,58.16,58.09,58.09,11971.0
2016-11-23 14:10:00,58.11,58.11,58.04,58.09,11622.0,58.11,58.11,58.04,58.09,11622.0
2016-11-23 14:20:00,58.09,58.12,58.01,58.01,8600.0,58.09,58.12,58.01,58.01,8600.0
2016-11-23 14:30:00,58.05,58.09,57.94,57.94,22404.0,58.05,58.09,57.94,57.94,22404.0
2016-11-23 14:40:00,57.92,57.97,57.83,57.84,18622.0,57.92,57.97,57.83,57.84,18622.0
2016-11-23 14:50:00,57.82,57.83,57.62,57.67,30820.0,57.82,57.83,57.62,57.67,30820.0
2016-11-23 15:00:00,57.67,57.68,57.57,57.6,23838.0,57.67,57.68,57.57,57.6,23838.0
2016-11-23 15:10:00,57.6,57.74,57.5,57.71,37039.0,57.6,57.74,57.5,57.71,37039.0
2016-11-23 15:20:00,57.7,57.73,57.69,57.71,26107.0,57.7,57.73,57.69,57.71,26107.0
2016-11-23 15:30:00,57.72,57.81,57.72,57.81,15329.0,57.72,57.81,57.72,57.81,15329.0
2016-11-23 15:40:00,57.81,57.95,57.76,57.9,33791.0,57.81,57.95,57.76,57.9,33791.0
2016-11-23 15:50:00,57.9,57.99,57.89,57.91,55252.0,57.9,57.99,57.89,57.91,55252.0
2016-11-25 09:30:00,58.44,58.44,58.07,58.35,22538.0,58.44,58.44,58.07,58.35,22538.0
2016-11-25 09:40:00,58.24,58.56,58.24,58.46,16826.0,58.24,58.56,58.24,58.46,16826.0
2016-11-25 09:50:00,58.46,58.46,58.24,58.26,14900.0,58.46,58.46,58.24,58.26,14900.0
2016-11-25 10:00:00,58.32,58.5,58.29,58.39,13672.0,58.32,58.5,58.29,58.39,13672.0
2016-11-25 10:10:00,58.39,58.49,58.36,58.42,28819.0,58.39,58.49,58.36,58.42,28819.0
2016-11-25 10:20:00,58.41,58.44,58.3,58.3,10075.0,58.41,58.44,58.3,58.3,10075.0
2016-11-25 10:30:00,58.33,58.34,58.17,58.23,10295.0,58.33,58.34,58.17,58.23,10295.0
2016-11-25 10:40:00,58.23,58.29,58.06,58.09,10363.0,58.23,58.29,58.06,58.09,10363.0
2016-11-25 10:50:00,58.09,58.14,57.95,57.95,30671.0,58.09,58.14,57.95,57.95,30671.0
2016-11-25 11:00:00,57.95,58.04,57.86,58.02,13372.0,57.95,58.04,57.86,58.02,13372.0
2016-11-25 11:10:00,58.01,58.01,57.71,57.77,23028.0,58.01,58.01,57.71,57.77,23028.0
2016-11-25 11:20:00,57.82,57.88,57.7,57.87,7900.0,57.82,57.88,57.7,57.87,7900.0
2016-11-25 11:30:00,57.87,58.0,57.86,57.9,11335.0,57.87,58.0,57.86,57.9,11335.0
2016-11-25 11:40:00,57.93,57.95,57.88,57.92,4900.0,57.93,57.95,57.88,57.92,4900.0
2016-11-25 11:50:00,57.92,58.02,57.91,57.94,9870.0,57.92,58.02,57.91,57.94,9870.0
2016-11-25 12:00:00,57.93,58.0,57.88,57.98,13403.0,57.93,58.0,57.88,57.98,13403.0
2016-11-25 12:10:00,58.0,58.0,57.85,57.95,14457.0,58.0,58.0,57.85,57.95,14457.0
2016-11-25 12:20:00,57.94,57.94,57.82,57.85,19053.0,57.94,57.94,57.82,57.85,19053.0
2016-11-25 12:30:00,57.82,57.9,57.8,57.82,20410.0,57.82,57.9,57.8,57.82,20410.0
2016-11-25 12:40:00,57.83,57.83,57.75,57.79,22844.0,57.83,57.83,57.75,57.79,22844.0
2016-11-25 12:50:00,57.8,58.0,57.78,57.99,71179.0,57.8,58.0,57.78,57.99,71179.0
2016-11-28 09:30:00,57.7,58.09,57.33,57.5,51342.0,57.7,58.09,57.33,57.5,51342.0
2016-11-28 09:40:00,57.49,57.75,57.48,57.51,21304.0,57.49,57.75,57.48,57.51,21304.0
2016-11-28 09:50:00,57.57,57.74,57.46,57.6,24614.0,57.57,57.74,57.46,57.6,24614.0
2016-11-28 10:00:00,57.56,57.84,57.47,57.81,45526.0,57.56,57.84,57.47,57.81,45526.0
2016-11-28 10:10:00,57.8,57.82,57.53,57.65,20994.0,57.8,57.82,57.53,57.65,20994.0
2016-11-28 10:20:00,57.67,57.74,57.59,57.69,12545.0,57.67,57.74,57.59,57.69,12545.0
2016-11-28 10:30:00,57.65,57.7,57.56,57.56,14968.0,57.65,57.7,57.56,57.56,14968.0
2016-11-28 10:40:00,57.56,57.69,57.53,57.53,17200.0,57.56,57.69,57.53,57.53,17200.0
2016-11-28 10:50:00,57.51,57.51,56.64,56.67,104868.0,57.51,57.51,56.64,56.67,104868.0
2016-11-28 11:00:00,56.62,57.02,56.6,56.84,114046.0,56.62,57.02,56.6,56.84,114046.0
2016-11-28 11:10:00,56.86,56.92,56.63,56.71,47587.0,56.86,56.92,56.63,56.71,47587.0
2016-11-28 11:20:00,56.71,56.9,56.64,56.9,16715.0,56.71,56.9,56.64,56.9,16715.0
2016-11-28 11:30:00,56.91,57.05,56.89,56.99,19587.0,56.91,57.05,56.89,56.99,19587.0
2016-11-28 11:40:00,56.99,57.23,56.78,56.82,57174.0,56.99,57.23,56.78,56.82,57174.0
2016-11-28 11:50:00,56.82,56.9,56.77,56.88,44934.0,56.82,56.9,56.77,56.88,44934.0
2016-11-28 12:00:00,56.9,57.05,56.86,57.02,16082.0,56.9,57.05,56.86,57.02,16082.0
2016-11-28 12:10:00,57.01,57.07,56.93,57.0,16546.0,57.01,57.07,56.93,57.0,16546.0
2016-11-28 12:20:00,57.02,57.11,56.99,57.03,8845.0,57.02,57.11,56.99,57.03,8845.0
2016-11-28 12:30:00,57.03,57.13,57.01,57.03,12848.0,57.03,57.13,57.01,57.03,12848.0
2016-11-28 12:40:00,57.04,57.08,57.0,57.02,15185.0,57.04,57.08,57.0,57.02,15185.0
2016-11-28 12:50:00,57.0,57.01,56.92,56.98,7012.0,57.0,57.01,56.92,56.98,7012.0
2016-11-28 13:00:00,56.95,56.97,56.83,56.89,10935.0,56.95,56.97,56.83,56.89,10935.0
2016-11-28 13:10:00,56.91,57.07,56.89,57.06,23138.0,56.91,57.07,56.89,57.06,23138.0
2016-11-28 13:20:00,57.07,57.18,57.03,57.13,14058.0,57.07,57.18,57.03,57.13,14058.0
2016-11-28 13:30:00,57.12,57.19,57.08,57.19,11745.0,57.12,57.19,57.08,57.19,11745.0
2016-11-28 13:40:00,57.2,57.23,57.14,57.23,7950.0,57.2,57.23,57.14,57.23,7950.0
2016-11-28 13:50:00,57.2,57.27,57.14,57.2,19472.0,57.2,57.27,57.14,57.2,19472.0
2016-11-28 14:00:00,57.2,57.34,57.19,57.34,16305.0,57.2,57.34,57.19,57.34,16305.0
2016-11-28 14:10:00,57.31,57.35,57.22,57.32,19843.0,57.31,57.35,57.22,57.32,19843.0
2016-11-28 14:20:00,57.34,57.35,57.23,57.26,15712.0,57.34,57.35,57.23,57.26,15712.0
2016-11-28 14:30:00,57.27,57.41,57.22,57.36,23894.0,57.27,57.41,57.22,57.36,23894.0
2016-11-28 14:40:00,57.36,57.41,57.34,57.37,13698.0,57.36,57.41,57.34,57.37,13698.0
2016-11-28 14:50:00,57.36,57.38,57.28,57.32,16047.0,57.36,57.38,57.28,57.32,16047.0
2016-11-28 15:00:00,57.3,57.39,57.29,57.36,21027.0,57.3,57.39,57.29,57.36,21027.0
2016-11-28 15:10:00,57.35,57.35,57.28,57.31,15143.0,57.35,57.35,57.28,57.31,15143.0
2016-11-28 15:20:00,57.3,57.3,57.14,57.16,71437.0,57.3,57.3,57.14,57.16,71437.0
2016-11-28 15:30:00,57.17,57.29,57.15,57.17,95281.0,57.17,57.29,57.15,57.17,95281.0
2016-11-28 15:40:00,57.17,57.26,57.16,57.23,66759.0,57.17,57.26,57.16,57.23,66759.0
2016-11-28 15:50:00,57.21,57.27,57.17,57.22,76028.0,57.21,57.27,57.17,57.22,76028.0
2016-11-29 09:30:00,57.48,57.63,57.09,57.54,53915.0,57.48,57.63,57.09,57.54,53915.0
2016-11-29 09:40:00,57.56,57.9,57.33,57.9,80534.0,57.56,57.9,57.33,57.9,80534.0
2016-11-29 09:50:00,57.86,58.3,57.81,58.18,166862.0,57.86,58.3,57.81,58.18,166862.0
2016-11-29 10:00:00,58.2,58.5,58.12,58.39,63431.0,58.2,58.5,58.12,58.39,63431.0
2016-11-29 10:10:00,58.37,58.47,58.0,58.13,109937.0,58.37,58.47,58.0,58.13,109937.0
2016-11-29 10:20:00,58.13,58.25,58.02,58.04,139557.0,58.13,58.25,58.02,58.04,139557.0
2016-11-29 10:30:00,58.04,58.2,58.01,58.14,28493.0,58.04,58.2,58.01,58.14,28493.0
2016-11-29 10:40:00,58.12,58.32,58.12,58.32,42058.0,58.12,58.32,58.12,58.32,42058.0
2016-11-29 10:50:00,58.29,58.53,58.29,58.42,127624.0,58.29,58.53,58.29,58.42,127624.0
2016-11-29 11:00:00,58.43,58.47,58.22,58.27,83889.0,58.43,58.47,58.22,58.27,83889.0
2016-11-29 11:10:00,58.26,58.37,58.15,58.37,76794.0,58.26,58.37,58.15,58.37,76794.0
2016-11-29 11:20:00,58.35,58.36,58.22,58.35,62011.0,58.35,58.36,58.22,58.35,62011.0
2016-11-29 11:30:00,58.34,58.45,58.31,58.36,36582.0,58.34,58.45,58.31,58.36,36582.0
2016-11-29 11:40:00,58.36,58.49,58.34,58.48,23546.0,58.36,58.49,58.34,58.48,23546.0
2016-11-29 11:50:00,58.47,58.47,58.27,58.31,29860.0,58.47,58.47,58.27,58.31,29860.0
2016-11-29 12:00:00,58.29,58.31,58.12,58.17,60120.0,58.29,58.31,58.12,58.17,60120.0
2016-11-29 12:10:00,58.17,58.24,58.14,58.22,32232.0,58.17,58.24,58.14,58.22,32232.0
2016-11-29 12:20:00,58.23,58.29,58.13,58.23,39211.0,58.23,58.29,58.13,58.23,39211.0
2016-11-29 12:30:00,58.25,58.39,58.23,58.32,26618.0,58.25,58.39,58.23,58.32,26618.0
2016-11-29 12:40:00,58.33,58.46,58.3,58.36,33307.0,58.33,58.46,58.3,58.36,33307.0
2016-11-29 12:50:00,58.37,58.4,58.29,58.34,30785.0,58.37,58.4,58.29,58.34,30785.0
2016-11-29 13:00:00,58.33,58.33,58.23,58.32,28313.0,58.33,58.33,58.23,58.32,28313.0
2016-11-29 13:10:00,58.31,58.48,58.31,58.47,34391.0,58.31,58.48,58.31,58.47,34391.0
2016-11-29 13:20:00,58.46,58.62,58.44,58.62,84233.0,58.46,58.62,58.44,58.62,84233.0
2016-11-29 13:30:00,58.61,58.72,58.45,58.72,116709.0,58.61,58.72,58.45,58.72,116709.0
2016-11-29 13:40:00,58.71,58.72,58.6,58.65,38383.0,58.71,58.72,58.6,58.65,38383.0
2016-11-29 13:50:00,58.66,58.75,58.61,58.61,69894.0,58.66,58.75,58.61,58.61,69894.0
2016-11-29 14:00:00,58.6,58.7,58.55,58.63,56382.0,58.6,58.7,58.55,58.63,56382.0
2016-11-29 14:10:00,58.62,58.69,58.37,58.37,147282.0,58.62,58.69,58.37,58.37,147282.0
2016-11-29 14:20:00,58.38,58.46,58.29,58.34,28309.0,58.38,58.46,58.29,58.34,28309.0
2016-11-29 14:30:00,58.35,58.35,58.29,58.3,30582.0,58.35,58.35,58.29,58.3,30582.0
2016-11-29 14:40:00,58.3,58.43,58.3,58.41,29819.0,58.3,58.43,58.3,58.41,29819.0
2016-11-29 14:50:00,58.42,58.62,58.42,58.6,47833.0,58.42,58.62,58.42,58.6,47833.0
2016-11-29 15:00:00,58.6,58.61,58.3,58.3,53573.0,58.6,58.61,58.3,58.3,53573.0
2016-11-29 15:10:00,58.31,58.51,58.3,58.5,41958.0,58.31,58.51,58.3,58.5,41958.0
2016-11-29 15:20:00,58.51,58.57,58.47,58.56,31680.0,58.51,58.57,58.47,58.56,31680.0
2016-11-29 15:30:00,58.56,58.6,58.45,58.45,53048.0,58.56,58.6,58.45,58.45,53048.0
2016-11-29 15:40:00,58.46,58.52,58.34,58.37,86438.0,58.46,58.52,58.34,58.37,86438.0
2016-11-29 15:50:00,58.35,58.37,58.27,58.32,256309.0,58.35,58.37,58.27,58.32,256309.0
2016-11-30 09:30:00,58.48,58.91,58.03,58.82,105930.0,58.48,58.91,58.03,58.82,105930.0
2016-11-30 09:40:00,58.78,59.48,58.64,59.13,155965.0,58.78,59.48,58.64,59.13,155965.0
2016-11-30 09:50:00,59.18,59.18,58.37,58.57,72365.0,59.18,59.18,58.37,58.57,72365.0
2016-11-30 10:00:00,58.54,58.59,58.35,58.49,31805.0,58.54,58.59,58.35,58.49,31805.0
2016-11-30 10:10:00,58.52,58.54,58.21,58.23,36903.0,58.52,58.54,58.21,58.23,36903.0
2016-11-30 10:20:00,58.21,58.24,57.83,58.0,61040.0,58.21,58.24,57.83,58.0,61040.0
2016-11-30 10:30:00,58.0,58.15,57.94,58.12,17173.0,58.0,58.15,57.94,58.12,17173.0
2016-11-30 10:40:00,58.11,58.14,57.97,57.99,22282.0,58.11,58.14,57.97,57.99,22282.0
2016-11-30 10:50:00,58.0,58.13,57.95,58.02,25407.0,58.0,58.13,57.95,58.02,25407.0
2016-11-30 11:00:00,58.02,58.09,57.93,58.02,26045.0,58.02,58.09,57.93,58.02,26045.0
2016-11-30 11:10:00,58.02,58.04,57.79,57.79,16406.0,58.02,58.04,57.79,57.79,16406.0
2016-11-30 11:20:00,57.8,57.91,57.71,57.79,45996.0,57.8,57.91,57.71,57.79,45996.0
2016-11-30 11:30:00,57.78,57.82,57.66,57.82,17871.0,57.78,57.82,57.66,57.82,17871.0
2016-11-30 11:40:00,57.82,57.82,57.46,57.47,50174.0,57.82,57.82,57.46,57.47,50174.0
2016-11-30 11:50:00,57.5,57.53,57.16,57.18,71708.0,57.5,57.53,57.16,57.18,71708.0
2016-11-30 12:00:00,57.19,57.22,57.06,57.06,84485.0,57.19,57.22,57.06,57.06,84485.0
2016-11-30 12:10:00,57.06,57.37,56.98,57.32,67243.0,57.06,57.37,56.98,57.32,67243.0
2016-11-30 12:20:00,57.31,57.39,57.27,57.36,17098.0,57.31,57.39,57.27,57.36,17098.0
2016-11-30 12:30:00,57.32,57.33,57.16,57.17,16185.0,57.32,57.33,57.16,57.17,16185.0
2016-11-30 12:40:00,57.16,57.26,57.15,57.25,10386.0,57.16,57.26,57.15,57.25,10386.0
2016-11-30 12:50:00,57.25,57.27,57.15,57.19,9824.0,57.25,57.27,57.15,57.19,9824.0
2016-11-30 13:00:00,57.18,57.29,57.18,57.27,9100.0,57.18,57.29,57.18,57.27,9100.0
2016-11-30 13:10:00,57.29,57.31,57.22,57.25,19115.0,57.29,57.31,57.22,57.25,19115.0
2016-11-30 13:20:00,57.23,57.38,57.23,57.31,14218.0,57.23,57.38,57.23,57.31,14218.0
2016-11-30 13:30:00,57.31,57.31,57.19,57.23,13300.0,57.31,57.31,57.19,57.23,13300.0
2016-11-30 13:40:00,57.24,57.25,57.08,57.08,23175.0,57.24,57.25,57.08,57.08,23175.0
2016-11-30 13:50:00,57.07,57.09,56.92,57.0,49395.0,57.07,57.09,56.92,57.0,49395.0
2016-11-30 14:00:00,57.02,57.19,57.02,57.11,20249.0,57.02,57.19,57.02,57.11,20249.0
2016-11-30 14:10:00,57.1,57.11,57.05,57.09,17031.0,57.1,57.11,57.05,57.09,17031.0
2016-11-30 14:20:00,57.09,57.21,57.03,57.13,19831.0,57.09,57.21,57.03,57.13,19831.0
2016-11-30 14:30:00,57.14,57.23,57.11,57.15,18764.0,57.14,57.23,57.11,57.15,18764.0
2016-11-30 14:40:00,57.15,57.15,57.02,57.03,15701.0,57.15,57.15,57.02,57.03,15701.0
2016-11-30 14:50:00,57.04,57.11,57.04,57.05,17135.0,57.04,57.11,57.04,57.05,17135.0
2016-11-30 15:00:00,57.06,57.11,57.05,57.09,29418.0,57.06,57.11,57.05,57.09,29418.0
2016-11-30 15:10:00,57.09,57.12,57.03,57.07,28442.0,57.09,57.12,57.03,57.07,28442.0
2016-11-30 15:20:00,57.08,57.19,57.08,57.17,21968.0,57.08,57.19,57.08,57.17,21968.0
2016-11-30 15:30:00,57.17,57.19,57.12,57.12,24806.0,57.17,57.19,57.12,57.12,24806.0
2016-11-30 15:40:00,57.11,57.13,57.03,57.07,51457.0,57.11,57.13,57.03,57.07,51457.0
2016-11-30 15:50:00,57.06,57.13,57.0,57.0,179981.0,57.06,57.13,57.0,57.0,179981.0
2016-12-01 09:30:00,56.76,57.39,56.66,57.01,59591.0,56.76,57.39,56.66,57.01,59591.0
2016-12-01 09:40:00,57.12,57.43,57.07,57.34,26726.0,57.12,57.43,57.07,57.34,26726.0
2016-12-01 09:50:00,57.33,58.08,57.26,57.99,80428.0,57.33,58.08,57.26,57.99,80428.0
2016-12-01 10:00:00,57.98,58.06,57.71,57.83,38058.0,57.98,58.06,57.71,57.83,38058.0
2016-12-01 10:10:00,57.81,57.87,57.69,57.7,34046.0,57.81,57.87,57.69,57.7,34046.0
2016-12-01 10:20:00,57.7,57.92,57.13,57.18,95527.0,57.7,57.92,57.13,57.18,95527.0
2016-12-01 10:30:00,57.2,57.2,56.89,56.92,51441.0,57.2,57.2,56.89,56.92,51441.0
2016-12-01 10:40:00,56.9,57.05,56.88,56.9,16066.0,56.9,57.05,56.88,56.9,16066.0
2016-12-01 10:50:00,56.89,56.98,56.82,56.96,13438.0,56.89,56.98,56.82,56.96,13438.0
2016-12-01 11:00:00,56.96,57.02,56.82,56.88,22270.0,56.96,57.02,56.82,56.88,22270.0
2016-12-01 11:10:00,56.88,56.89,56.7,56.72,35139.0,56.88,56.89,56.7,56.72,35139.0
2016-12-01 11:20:00,56.72,57.0,56.72,56.98,56208.0,56.72,57.0,56.72,56.98,56208.0
2016-12-01 11:30:00,56.97,56.98,56.86,56.89,14264.0,56.97,56.98,56.86,56.89,14264.0
2016-12-01 11:40:00,56.87,56.91,56.76,56.76,16043.0,56.87,56.91,56.76,56.76,16043.0
2016-12-01 11:50:00,56.76,57.0,56.76,57.0,14673.0,56.76,57.0,56.76,57.0,14673.0
2016-12-01 12:00:00,56.99,57.0,56.87,57.0,4698.0,56.99,57.0,56.87,57.0,4698.0
2016-12-01 12:10:00,56.97,56.97,56.84,56.84,5224.0,56.97,56.97,56.84,56.84,5224.0
2016-12-01 12:20:00,56.83,56.9,56.83,56.85,6506.0,56.83,56.9,56.83,56.85,6506.0
2016-12-01 12:30:00,56.83,56.91,56.83,56.89,7723.0,56.83,56.91,56.83,56.89,7723.0
2016-12-01 12:40:00,56.86,56.89,56.76,56.79,11679.0,56.86,56.89,56.76,56.79,11679.0
2016-12-01 12:50:00,56.8,56.83,56.75,56.81,5970.0,56.8,56.83,56.75,56.81,5970.0
2016-12-01 13:00:00,56.8,56.8,56.71,56.77,27703.0,56.8,56.8,56.71,56.77,27703.0
2016-12-01 13:10:00,56.76,56.78,56.7,56.77,14427.0,56.76,56.78,56.7,56.77,14427.0
2016-12-01 13:20:00,56.77,56.81,56.74,56.76,13550.0,56.77,56.81,56.74,56.76,13550.0
2016-12-01 13:30:00,56.75,56.84,56.72,56.73,9197.0,56.75,56.84,56.72,56.73,9197.0
2016-12-01 13:40:00,56.71,56.82,56.71,56.77,15271.0,56.71,56.82,56.71,56.77,15271.0
2016-12-01 13:50:00,56.77,56.86,56.73,56.73,25216.0,56.77,56.86,56.73,56.73,25216.0
2016-12-01 14:00:00,56.75,56.8,56.73,56.75,37099.0,56.75,56.8,56.73,56.75,37099.0
2016-12-01 14:10:00,56.77,56.79,56.67,56.77,40563.0,56.77,56.79,56.67,56.77,40563.0
2016-12-01 14:20:00,56.73,56.87,56.73,56.78,48886.0,56.73,56.87,56.73,56.78,48886.0
2016-12-01 14:30:00,56.77,56.88,56.77,56.79,30028.0,56.77,56.88,56.77,56.79,30028.0
2016-12-01 14:40:00,56.81,56.86,56.78,56.79,15292.0,56.81,56.86,56.78,56.79,15292.0
2016-12-01 14:50:00,56.8,56.98,56.79,56.96,37094.0,56.8,56.98,56.79,56.96,37094.0
2016-12-01 15:00:00,56.95,56.96,56.84,56.84,20957.0,56.95,56.96,56.84,56.84,20957.0
2016-12-01 15:10:00,56.84,56.87,56.75,56.77,25814.0,56.84,56.87,56.75,56.77,25814.0
2016-12-01 15:20:00,56.73,56.73,56.54,56.54,52613.0,56.73,56.73,56.54,56.54,52613.0
2016-12-01 15:30:00,56.56,56.67,56.54,56.62,27871.0,56.56,56.67,56.54,56.62,27871.0
2016-12-01 15:40:00,56.59,56.59,56.49,56.51,67051.0,56.59,56.59,56.49,56.51,67051.0
2016-12-01 15:50:00,56.51,56.62,56.45,56.52,185059.0,56.51,56.62,56.45,56.52,185059.0
2016-12-02 09:30:00,54.75,55.26,54.27,55.05,237603.0,54.75,55.26,54.27,55.05,237603.0
2016-12-02 09:40:00,55.06,55.13,54.7,55.11,130664.0,55.06,55.13,54.7,55.11,130664.0
2016-12-02 09:50:00,55.11,55.83,55.01,55.73,100269.0,55.11,55.83,55.01,55.73,100269.0
2016-12-02 10:00:00,55.76,56.45,55.72,56.12,184715.0,55.76,56.45,55.72,56.12,184715.0
2016-12-02 10:10:00,56.12,56.15,55.83,56.15,86516.0,56.12,56.15,55.83,56.15,86516.0
2016-12-02 10:20:00,56.13,56.13,55.84,55.96,136308.0,56.13,56.13,55.84,55.96,136308.0
2016-12-02 10:30:00,55.97,56.09,55.92,56.02,54307.0,55.97,56.09,55.92,56.02,54307.0
2016-12-02 10:40:00,56.01,56.1,55.97,56.06,50594.0,56.01,56.1,55.97,56.06,50594.0
2016-12-02 10:50:00,56.07,56.23,56.01,56.09,64950.0,56.07,56.23,56.01,56.09,64950.0
2016-12-02 11:00:00,56.06,56.1,55.95,55.97,45743.0,56.06,56.1,55.95,55.97,45743.0
2016-12-02 11:10:00,55.94,55.98,55.77,55.95,42669.0,55.94,55.98,55.77,55.95,42669.0
2016-12-02 11:20:00,55.97,56.01,55.92,55.95,33688.0,55.97,56.01,55.92,55.95,33688.0
2016-12-02 11:30:00,55.96,56.1,55.9,56.01,41153.0,55.96,56.1,55.9,56.01,41153.0
2016-12-02 11:40:00,56.03,56.11,56.01,56.1,23196.0,56.03,56.11,56.01,56.1,23196.0
2016-12-02 11:50:00,56.11,56.35,56.09,56.34,38393.0,56.11,56.35,56.09,56.34,38393.0
2016-12-02 12:00:00,56.32,56.35,56.25,56.34,19872.0,56.32,56.35,56.25,56.34,19872.0
2016-12-02 12:10:00,56.34,56.37,56.11,56.15,30151.0,56.34,56.37,56.11,56.15,30151.0
2016-12-02 12:20:00,56.14,56.26,56.07,56.15,52838.0,56.14,56.26,56.07,56.15,52838.0
2016-12-02 12:30:00,56.13,56.22,56.1,56.12,17324.0,56.13,56.22,56.1,56.12,17324.0
2016-12-02 12:40:00,56.14,56.29,56.1,56.22,16313.0,56.14,56.29,56.1,56.22,16313.0
2016-12-02 12:50:00,56.2,56.31,56.11,56.11,85294.0,56.2,56.31,56.11,56.11,85294.0
2016-12-02 13:00:00,56.11,56.14,56.0,56.05,18593.0,56.11,56.14,56.0,56.05,18593.0
2016-12-02 13:10:00,56.04,56.08,55.99,56.08,22917.0,56.04,56.08,55.99,56.08,22917.0
2016-12-02 13:20:00,56.07,56.08,55.92,55.93,45267.0,56.07,56.08,55.92,55.93,45267.0
2016-12-02 13:30:00,55.95,56.01,55.9,56.01,12776.0,55.95,56.01,55.9,56.01,12776.0
2016-12-02 13:40:00,55.98,56.0,55.77,55.79,24515.0,55.98,56.0,55.77,55.79,24515.0
2016-12-02 13:50:00,55.79,55.79,55.61,55.66,48796.0,55.79,55.79,55.61,55.66,48796.0
2016-12-02 14:00:00,55.7,55.75,55.61,55.65,31052.0,55.7,55.75,55.61,55.65,31052.0
2016-12-02 14:10:00,55.67,55.72,55.58,55.64,22834.0,55.67,55.72,55.58,55.64,22834.0
2016-12-02 14:20:00,55.64,55.67,55.55,55.57,35271.0,55.64,55.67,55.55,55.57,35271.0
2016-12-02 14:30:00,55.56,55.57,55.42,55.46,31207.0,55.56,55.57,55.42,55.46,31207.0
2016-12-02 14:40:00,55.47,55.51,55.39,55.41,29533.0,55.47,55.51,55.39,55.41,29533.0
2016-12-02 14:50:00,55.41,55.53,55.39,55.41,38717.0,55.41,55.53,55.39,55.41,38717.0
2016-12-02 15:00:00,55.42,55.52,55.35,55.5,57368.0,55.42,55.52,55.35,55.5,57368.0
2016-12-02 15:10:00,55.49,55.5,55.39,55.4,28887.0,55.49,55.5,55.39,55.4,28887.0
2016-12-02 15:20:00,55.4,55.41,55.29,55.38,64032.0,55.4,55.41,55.29,55.38,64032.0
2016-12-02 15:30:00,55.38,55.45,55.28,55.3,67066.0,55.38,55.45,55.28,55.3,67066.0
2016-12-02 15:40:00,55.3,55.33,55.25,55.28,81081.0,55.3,55.33,55.25,55.28,81081.0
2016-12-02 15:50:00,55.28,55.36,55.15,55.31,197748.0,55.28,55.36,55.15,55.31,197748.0
2016-12-05 09:30:00,55.64,57.0,55.64,55.88,288995.0,55.64,57.0,55.64,55.88,288995.0
2016-12-05 09:40:00,55.84,56.26,55.71,56.26,157617.0,55.84,56.26,55.71,56.26,157617.0
2016-12-05 09:50:00,56.3,56.4,55.96,56.26,136679.0,56.3,56.4,55.96,56.26,136679.0
2016-12-05 10:00:00,56.33,57.1,56.24,57.0,73447.0,56.33,57.1,56.24,57.0,73447.0
2016-12-05 10:10:00,57.02,57.25,56.96,57.2,139170.0,57.02,57.25,56.96,57.2,139170.0
2016-12-05 10:20:00,57.19,57.6,57.05,57.52,151682.0,57.19,57.6,57.05,57.52,151682.0
2016-12-05 10:30:00,57.52,57.81,57.49,57.56,110702.0,57.52,57.81,57.49,57.56,110702.0
2016-12-05 10:40:00,57.54,57.55,57.28,57.44,48483.0,57.54,57.55,57.28,57.44,48483.0
2016-12-05 10:50:00,57.47,57.55,57.38,57.38,31620.0,57.47,57.55,57.38,57.38,31620.0
2016-12-05 11:00:00,57.38,57.65,57.31,57.56,69879.0,57.38,57.65,57.31,57.56,69879.0
2016-12-05 11:10:00,57.57,57.8,57.49,57.8,87132.0,57.57,57.8,57.49,57.8,87132.0
2016-12-05 11:20:00,57.8,57.91,57.62,57.68,60801.0,57.8,57.91,57.62,57.68,60801.0
2016-12-05 11:30:00,57.68,57.69,57.49,57.63,105152.0,57.68,57.69,57.49,57.63,105152.0
2016-12-05 11:40:00,57.63,57.89,57.62,57.69,47655.0,57.63,57.89,57.62,57.69,47655.0
2016-12-05 11:50:00,57.69,57.9,57.69,57.87,21041.0,57.69,57.9,57.69,57.87,21041.0
2016-12-05 12:00:00,57.82,57.99,57.8,57.86,102001.0,57.82,57.99,57.8,57.86,102001.0
2016-12-05 12:10:00,57.88,57.9,57.55,57.59,27157.0,57.88,57.9,57.55,57.59,27157.0
2016-12-05 12:20:00,57.6,57.61,57.41,57.48,41916.0,57.6,57.61,57.41,57.48,41916.0
2016-12-05 12:30:00,57.48,57.68,57.46,57.63,72945.0,57.48,57.68,57.46,57.63,72945.0
2016-12-05 12:40:00,57.63,57.93,57.63,57.78,39866.0,57.63,57.93,57.63,57.78,39866.0
2016-12-05 12:50:00,57.81,57.88,57.73,57.77,40458.0,57.81,57.88,57.73,57.77,40458.0
2016-12-05 13:00:00,57.76,57.91,57.76,57.88,17634.0,57.76,57.91,57.76,57.88,17634.0
2016-12-05 13:10:00,57.85,57.88,57.49,57.55,41874.0,57.85,57.88,57.49,57.55,41874.0
2016-12-05 13:20:00,57.57,57.58,57.37,57.45,52343.0,57.57,57.58,57.37,57.45,52343.0
2016-12-05 13:30:00,57.46,57.6,57.36,57.4,21496.0,57.46,57.6,57.36,57.4,21496.0
2016-12-05 13:40:00,57.4,57.41,57.29,57.32,26899.0,57.4,57.41,57.29,57.32,26899.0
2016-12-05 13:50:00,57.34,57.43,57.18,57.4,40923.0,57.34,57.43,57.18,57.4,40923.0
2016-12-05 14:00:00,57.4,57.58,57.4,57.48,62642.0,57.4,57.58,57.4,57.48,62642.0
2016-12-05 14:10:00,57.48,57.5,57.29,57.39,239990.0,57.48,57.5,57.29,57.39,239990.0
2016-12-05 14:20:00,57.39,57.46,57.28,57.31,253949.0,57.39,57.46,57.28,57.31,253949.0
2016-12-05 14:30:00,57.32,57.44,57.13,57.21,284558.0,57.32,57.44,57.13,57.21,284558.0
2016-12-05 14:40:00,57.2,57.22,56.92,57.07,167436.0,57.2,57.22,56.92,57.07,167436.0
2016-12-05 14:50:00,57.08,57.13,56.85,57.03,282827.0,57.08,57.13,56.85,57.03,282827.0
2016-12-05 15:00:00,57.03,57.06,56.93,56.97,167534.0,57.03,57.06,56.93,56.97,167534.0
2016-12-05 15:10:00,56.98,57.21,56.93,57.18,98591.0,56.98,57.21,56.93,57.18,98591.0
2016-12-05 15:20:00,57.19,57.23,56.99,57.02,107412.0,57.19,57.23,56.99,57.02,107412.0
2016-12-05 15:30:00,57.02,57.11,56.93,57.03,163920.0,57.02,57.11,56.93,57.03,163920.0
2016-12-05 15:40:00,57.02,57.19,56.99,57.16,225440.0,57.02,57.19,56.99,57.16,225440.0
2016-12-05 15:50:00,57.15,57.25,57.08,57.1,293940.0,57.15,57.25,57.08,57.1,293940.0
2016-12-06 09:30:00,57.62,58.34,57.3,57.61,92002.0,57.62,58.34,57.3,57.61,92002.0
2016-12-06 09:40:00,57.6,57.74,57.34,57.4,39229.0,57.6,57.74,57.34,57.4,39229.0
2016-12-06 09:50:00,57.41,57.59,57.34,57.43,114908.0,57.41,57.59,57.34,57.43,114908.0
2016-12-06 10:00:00,57.43,57.56,57.26,57.33,99804.0,57.43,57.56,57.26,57.33,99804.0
2016-12-06 10:10:00,57.33,57.36,57.06,57.1,53818.0,57.33,57.36,57.06,57.1,53818.0
2016-12-06 10:20:00,57.11,57.2,57.09,57.09,75968.0,57.11,57.2,57.09,57.09,75968.0
2016-12-06 10:30:00,57.09,57.22,57.02,57.04,34463.0,57.09,57.22,57.02,57.04,34463.0
2016-12-06 10:40:00,57.05,57.21,57.03,57.19,60870.0,57.05,57.21,57.03,57.19,60870.0
2016-12-06 10:50:00,57.18,57.21,57.06,57.11,33942.0,57.18,57.21,57.06,57.11,33942.0
2016-12-06 11:00:00,57.1,57.11,56.73,56.87,103551.0,57.1,57.11,56.73,56.87,103551.0
2016-12-06 11:10:00,56.87,57.05,56.86,57.0,25216.0,56.87,57.05,56.86,57.0,25216.0
2016-12-06 11:20:00,57.0,57.15,56.98,57.11,48607.0,57.0,57.15,56.98,57.11,48607.0
2016-12-06 11:30:00,57.12,57.14,57.03,57.11,18005.0,57.12,57.14,57.03,57.11,18005.0
2016-12-06 11:40:00,57.11,57.15,57.04,57.1,22916.0,57.11,57.15,57.04,57.1,22916.0
2016-12-06 11:50:00,57.09,57.2,57.01,57.16,34744.0,57.09,57.2,57.01,57.16,34744.0
2016-12-06 12:00:00,57.16,57.36,57.14,57.35,16151.0,57.16,57.36,57.14,57.35,16151.0
2016-12-06 12:10:00,57.33,57.4,57.29,57.33,23581.0,57.33,57.4,57.29,57.33,23581.0
2016-12-06 12:20:00,57.33,57.44,57.29,57.42,28771.0,57.33,57.44,57.29,57.42,28771.0
2016-12-06 12:30:00,57.42,57.44,57.32,57.33,14673.0,57.42,57.44,57.32,57.33,14673.0
2016-12-06 12:40:00,57.32,57.33,57.14,57.21,53966.0,57.32,57.33,57.14,57.21,53966.0
2016-12-06 12:50:00,57.23,57.23,57.14,57.18,24179.0,57.23,57.23,57.14,57.18,24179.0
2016-12-06 13:00:00,57.18,57.26,57.14,57.26,32921.0,57.18,57.26,57.14,57.26,32921.0
2016-12-06 13:10:00,57.27,57.54,57.27,57.52,53092.0,57.27,57.54,57.27,57.52,53092.0
2016-12-06 13:20:00,57.51,57.58,57.5,57.5,27508.0,57.51,57.58,57.5,57.5,27508.0
2016-12-06 13:30:00,57.48,57.63,57.38,57.63,24864.0,57.48,57.63,57.38,57.63,24864.0
2016-12-06 13:40:00,57.59,57.89,57.59,57.86,67550.0,57.59,57.89,57.59,57.86,67550.0
2016-12-06 13:50:00,57.88,57.88,57.69,57.74,66338.0,57.88,57.88,57.69,57.74,66338.0
2016-12-06 14:00:00,57.74,57.74,57.62,57.64,25025.0,57.74,57.74,57.62,57.64,25025.0
2016-12-06 14:10:00,57.65,57.7,57.64,57.69,15734.0,57.65,57.7,57.64,57.69,15734.0
2016-12-06 14:20:00,57.69,57.71,57.45,57.46,26166.0,57.69,57.71,57.45,57.46,26166.0
2016-12-06 14:30:00,57.46,57.52,57.38,57.41,29782.0,57.46,57.52,57.38,57.41,29782.0
2016-12-06 14:40:00,57.44,57.46,57.39,57.4,22193.0,57.44,57.46,57.39,57.4,22193.0
2016-12-06 14:50:00,57.39,57.41,57.28,57.36,30839.0,57.39,57.41,57.28,57.36,30839.0
2016-12-06 15:00:00,57.37,57.39,57.3,57.33,41483.0,57.37,57.39,57.3,57.33,41483.0
2016-12-06 15:10:00,57.34,57.38,57.28,57.3,36095.0,57.34,57.38,57.28,57.3,36095.0
2016-12-06 15:20:00,57.31,57.32,57.22,57.23,36533.0,57.31,57.32,57.22,57.23,36533.0
2016-12-06 15:30:00,57.23,57.27,57.22,57.25,60917.0,57.23,57.27,57.22,57.25,60917.0
2016-12-06 15:40:00,57.24,57.4,57.24,57.28,122635.0,57.24,57.4,57.24,57.28,122635.0
2016-12-06 15:50:00,57.31,57.35,57.23,57.24,199546.0,57.31,57.35,57.23,57.24,199546.0
2016-12-07 09:30:00,57.52,58.41,57.45,58.08,228313.0,57.52,58.41,57.45,58.08,228313.0
2016-12-07 09:40:00,58.13,58.59,58.08,58.12,80778.0,58.13,58.59,58.08,58.12,80778.0
2016-12-07 09:50:00,58.14,58.35,57.89,58.35,63484.0,58.14,58.35,57.89,58.35,63484.0
2016-12-07 10:00:00,58.35,58.37,58.13,58.21,61554.0,58.35,58.37,58.13,58.21,61554.0
2016-12-07 10:10:00,58.21,58.7,58.13,58.67,80685.0,58.21,58.7,58.13,58.67,80685.0
2016-12-07 10:20:00,58.66,58.79,58.47,58.53,135796.0,58.66,58.79,58.47,58.53,135796.0
2016-12-07 10:30:00,58.54,58.59,58.32,58.52,97011.0,58.54,58.59,58.32,58.52,97011.0
2016-12-07 10:40:00,58.52,59.18,58.42,59.12,122526.0,58.52,59.18,58.42,59.12,122526.0
2016-12-07 10:50:00,59.09,59.1,58.74,58.87,87118.0,59.09,59.1,58.74,58.87,87118.0
2016-12-07 11:00:00,58.85,58.89,58.43,58.52,86368.0,58.85,58.89,58.43,58.52,86368.0
2016-12-07 11:10:00,58.53,58.74,58.49,58.72,64262.0,58.53,58.74,58.49,58.72,64262.0
2016-12-07 11:20:00,58.72,58.74,58.52,58.7,65407.0,58.72,58.74,58.52,58.7,65407.0
2016-12-07 11:30:00,58.69,58.9,58.69,58.84,52902.0,58.69,58.9,58.69,58.84,52902.0
2016-12-07 11:40:00,58.86,59.04,58.83,59.01,111894.0,58.86,59.04,58.83,59.01,111894.0
2016-12-07 11:50:00,59.02,59.06,58.93,59.06,91422.0,59.02,59.06,58.93,59.06,91422.0
2016-12-07 12:00:00,59.07,59.25,59.04,59.22,91815.0,59.07,59.25,59.04,59.22,91815.0
2016-12-07 12:10:00,59.23,59.36,59.22,59.32,68256.0,59.23,59.36,59.22,59.32,68256.0
2016-12-07 12:20:00,59.31,59.32,59.21,59.31,57331.0,59.31,59.32,59.21,59.31,57331.0
2016-12-07 12:30:00,59.28,59.65,59.27,59.57,79905.0,59.28,59.65,59.27,59.57,79905.0
2016-12-07 12:40:00,59.58,59.64,59.53,59.55,85879.0,59.58,59.64,59.53,59.55,85879.0
2016-12-07 12:50:00,59.56,59.83,59.5,59.8,112594.0,59.56,59.83,59.5,59.8,112594.0
2016-12-07 13:00:00,59.81,59.93,59.71,59.9,101380.0,59.81,59.93,59.71,59.9,101380.0
2016-12-07 13:10:00,59.88,60.07,59.87,59.89,184371.0,59.88,60.07,59.87,59.89,184371.0
2016-12-07 13:20:00,59.86,60.06,59.73,59.94,92106.0,59.86,60.06,59.73,59.94,92106.0
2016-12-07 13:30:00,59.94,59.96,59.56,59.58,88162.0,59.94,59.96,59.56,59.58,88162.0
2016-12-07 13:40:00,59.6,59.69,59.57,59.63,63402.0,59.6,59.69,59.57,59.63,63402.0
2016-12-07 13:50:00,59.62,59.8,59.58,59.64,58867.0,59.62,59.8,59.58,59.64,58867.0
2016-12-07 14:00:00,59.65,59.65,59.24,59.41,139717.0,59.65,59.65,59.24,59.41,139717.0
2016-12-07 14:10:00,59.41,59.51,59.35,59.47,40399.0,59.41,59.51,59.35,59.47,40399.0
2016-12-07 14:20:00,59.48,59.52,59.41,59.48,78983.0,59.48,59.52,59.41,59.48,78983.0
2016-12-07 14:30:00,59.48,59.71,59.46,59.6,78318.0,59.48,59.71,59.46,59.6,78318.0
2016-12-07 14:40:00,59.61,59.78,59.55,59.58,51636.0,59.61,59.78,59.55,59.58,51636.0
2016-12-07 14:50:00,59.6,59.7,59.44,59.62,66906.0,59.6,59.7,59.44,59.62,66906.0
2016-12-07 15:00:00,59.62,59.94,59.62,59.89,76251.0,59.62,59.94,59.62,59.89,76251.0
2016-12-07 15:10:00,59.9,60.12,59.87,60.09,147140.0,59.9,60.12,59.87,60.09,147140.0
2016-12-07 15:20:00,60.09,60.09,59.96,59.99,158441.0,60.09,60.09,59.96,59.99,158441.0
2016-12-07 15:30:00,59.99,60.01,59.78,59.81,234864.0,59.99,60.01,59.78,59.81,234864.0
2016-12-07 15:40:00,59.82,59.89,59.67,59.76,344245.0,59.82,59.89,59.67,59.76,344245.0
2016-12-07 15:50:00,59.76,59.96,59.75,59.82,446967.0,59.76,59.96,59.75,59.82,446967.0
2016-12-08 09:30:00,70.51,72.7,69.88,70.62,2949738.0,70.51,72.7,69.88,70.62,2949738.0
2016-12-08 09:40:00,70.62,70.98,69.68,70.27,910971.0,70.62,70.98,69.68,70.27,910971.0
2016-12-08 09:50:00,70.29,70.98,70.06,70.76,727284.0,70.29,70.98,70.06,70.76,727284.0
2016-12-08 10:00:00,70.78,71.07,70.34,70.85,651461.0,70.78,71.07,70.34,70.85,651461.0
2016-12-08 10:10:00,70.88,71.0,69.86,70.07,618782.0,70.88,71.0,69.86,70.07,618782.0
2016-12-08 10:20:00,70.12,70.16,69.36,69.6,750622.0,70.12,70.16,69.36,69.6,750622.0
2016-12-08 10:30:00,69.57,69.66,69.0,69.24,787604.0,69.57,69.66,69.0,69.24,787604.0
2016-12-08 10:40:00,69.22,69.53,68.97,69.1,419126.0,69.22,69.53,68.97,69.1,419126.0
2016-12-08 10:50:00,69.12,69.99,69.0,69.51,729938.0,69.12,69.99,69.0,69.51,729938.0
2016-12-08 11:00:00,69.5,69.79,69.47,69.6,294524.0,69.5,69.79,69.47,69.6,294524.0
2016-12-08 11:10:00,69.56,69.79,69.32,69.49,239669.0,69.56,69.79,69.32,69.49,239669.0
2016-12-08 11:20:00,69.47,69.68,69.03,69.47,323787.0,69.47,69.68,69.03,69.47,323787.0
2016-12-08 11:30:00,69.47,70.19,69.44,69.69,454360.0,69.47,70.19,69.44,69.69,454360.0
2016-12-08 11:40:00,69.71,69.94,69.61,69.67,144283.0,69.71,69.94,69.61,69.67,144283.0
2016-12-08 11:50:00,69.67,70.0,69.36,69.41,155016.0,69.67,70.0,69.36,69.41,155016.0
2016-12-08 12:00:00,69.4,69.69,69.13,69.23,195366.0,69.4,69.69,69.13,69.23,195366.0
2016-12-08 12:10:00,69.22,69.47,69.15,69.24,104014.0,69.22,69.47,69.15,69.24,104014.0
2016-12-08 12:20:00,69.23,69.63,69.22,69.5,174497.0,69.23,69.63,69.22,69.5,174497.0
2016-12-08 12:30:00,69.51,69.8,69.46,69.47,134960.0,69.51,69.8,69.46,69.47,134960.0
2016-12-08 12:40:00,69.46,69.51,69.23,69.44,145758.0,69.46,69.51,69.23,69.44,145758.0
2016-12-08 12:50:00,69.42,69.45,69.07,69.17,131728.0,69.42,69.45,69.07,69.17,131728.0
2016-12-08 13:00:00,69.17,69.33,68.92,69.04,223021.0,69.17,69.33,68.92,69.04,223021.0
2016-12-08 13:10:00,69.03,69.33,68.97,69.0,236473.0,69.03,69.33,68.97,69.0,236473.0
2016-12-08 13:20:00,69.0,69.28,68.93,69.12,129305.0,69.0,69.28,68.93,69.12,129305.0
2016-12-08 13:30:00,69.12,69.46,69.09,69.31,168195.0,69.12,69.46,69.09,69.31,168195.0
2016-12-08 13:40:00,69.29,69.34,69.09,69.14,62032.0,69.29,69.34,69.09,69.14,62032.0
2016-12-08 13:50:00,69.13,69.2,68.8,68.93,282232.0,69.13,69.2,68.8,68.93,282232.0
2016-12-08 14:00:00,68.95,69.24,68.93,69.06,165945.0,68.95,69.24,68.93,69.06,165945.0
2016-12-08 14:10:00,69.04,69.14,68.94,69.0,105534.0,69.04,69.14,68.94,69.0,105534.0
2016-12-08 14:20:00,68.98,69.13,68.81,69.03,119888.0,68.98,69.13,68.81,69.03,119888.0
2016-12-08 14:30:00,69.02,69.15,68.85,68.94,120867.0,69.02,69.15,68.85,68.94,120867.0
2016-12-08 14:40:00,68.94,69.12,68.91,69.06,124575.0,68.94,69.12,68.91,69.06,124575.0
2016-12-08 14:50:00,69.07,69.08,68.93,69.06,112236.0,69.07,69.08,68.93,69.06,112236.0
2016-12-08 15:00:00,69.07,69.3,69.05,69.27,119266.0,69.07,69.3,69.05,69.27,119266.0
2016-12-08 15:10:00,69.29,69.42,69.26,69.28,224870.0,69.29,69.42,69.26,69.28,224870.0
2016-12-08 15:20:00,69.28,69.34,68.93,69.04,216485.0,69.28,69.34,68.93,69.04,216485.0
2016-12-08 15:30:00,69.04,69.08,68.94,68.98,253092.0,69.04,69.08,68.94,68.98,253092.0
2016-12-08 15:40:00,68.99,69.19,68.94,69.13,304938.0,68.99,69.19,68.94,69.13,304938.0
2016-12-08 15:50:00,69.13,69.14,68.72,68.84,591020.0,69.13,69.14,68.72,68.84,591020.0
2016-12-09 09:30:00,68.84,69.35,68.25,69.31,312736.0,68.84,69.35,68.25,69.31,312736.0
2016-12-09 09:40:00,69.3,69.71,69.05,69.53,213488.0,69.3,69.71,69.05,69.53,213488.0
2016-12-09 09:50:00,69.54,69.55,69.14,69.31,91633.0,69.54,69.55,69.14,69.31,91633.0
2016-12-09 10:00:00,69.31,69.51,68.67,68.8,138529.0,69.31,69.51,68.67,68.8,138529.0
2016-12-09 10:10:00,68.8,69.28,68.79,68.97,126639.0,68.8,69.28,68.79,68.97,126639.0
2016-12-09 10:20:00,68.97,69.06,68.88,69.0,78004.0,68.97,69.06,68.88,69.0,78004.0
2016-12-09 10:30:00,69.0,69.04,68.71,68.78,72311.0,69.0,69.04,68.71,68.78,72311.0
2016-12-09 10:40:00,68.77,68.77,68.55,68.64,86548.0,68.77,68.77,68.55,68.64,86548.0
2016-12-09 10:50:00,68.64,68.84,68.64,68.68,93354.0,68.64,68.84,68.64,68.68,93354.0
2016-12-09 11:00:00,68.69,68.88,68.59,68.84,78567.0,68.69,68.88,68.59,68.84,78567.0
2016-12-09 11:10:00,68.83,69.09,68.78,69.09,92274.0,68.83,69.09,68.78,69.09,92274.0
2016-12-09 11:20:00,69.09,69.35,69.08,69.25,112814.0,69.09,69.35,69.08,69.25,112814.0
2016-12-09 11:30:00,69.25,69.27,69.06,69.18,51529.0,69.25,69.27,69.06,69.18,51529.0
2016-12-09 11:40:00,69.21,69.39,69.18,69.34,59311.0,69.21,69.39,69.18,69.34,59311.0
2016-12-09 11:50:00,69.33,69.44,69.18,69.24,87665.0,69.33,69.44,69.18,69.24,87665.0
2016-12-09 12:00:00,69.24,69.28,68.94,68.95,62658.0,69.24,69.28,68.94,68.95,62658.0
2016-12-09 12:10:00,68.96,69.06,68.82,69.06,53959.0,68.96,69.06,68.82,69.06,53959.0
2016-12-09 12:20:00,69.03,69.21,68.98,69.17,31639.0,69.03,69.21,68.98,69.17,31639.0
2016-12-09 12:30:00,69.18,69.19,68.91,69.03,57049.0,69.18,69.19,68.91,69.03,57049.0
2016-12-09 12:40:00,69.02,69.03,68.83,68.83,28157.0,69.02,69.03,68.83,68.83,28157.0
2016-12-09 12:50:00,68.83,68.91,68.8,68.91,29493.0,68.83,68.91,68.8,68.91,29493.0
2016-12-09 13:00:00,68.9,68.98,68.83,68.98,34614.0,68.9,68.98,68.83,68.98,34614.0
2016-12-09 13:10:00,68.98,69.06,68.95,69.05,38244.0,68.98,69.06,68.95,69.05,38244.0
2016-12-09 13:20:00,69.06,69.13,68.95,69.11,27693.0,69.06,69.13,68.95,69.11,27693.0
2016-12-09 13:30:00,69.09,69.1,68.94,68.97,34548.0,69.09,69.1,68.94,68.97,34548.0
2016-12-09 13:40:00,68.96,69.0,68.72,68.99,43088.0,68.96,69.0,68.72,68.99,43088.0
2016-12-09 13:50:00,69.0,69.32,68.99,69.17,62775.0,69.0,69.32,68.99,69.17,62775.0
2016-12-09 14:00:00,69.17,69.3,69.08,69.24,39801.0,69.17,69.3,69.08,69.24,39801.0
2016-12-09 14:10:00,69.23,69.33,69.22,69.25,27045.0,69.23,69.33,69.22,69.25,27045.0
2016-12-09 14:20:00,69.23,69.3,69.18,69.22,59968.0,69.23,69.3,69.18,69.22,59968.0
2016-12-09 14:30:00,69.22,69.35,69.18,69.25,78289.0,69.22,69.35,69.18,69.25,78289.0
2016-12-09 14:40:00,69.23,69.3,69.19,69.3,25247.0,69.23,69.3,69.19,69.3,25247.0
2016-12-09 14:50:00,69.3,69.36,69.22,69.26,47325.0,69.3,69.36,69.22,69.26,47325.0
2016-12-09 15:00:00,69.27,69.32,69.18,69.23,58128.0,69.27,69.32,69.18,69.23,58128.0
2016-12-09 15:10:00,69.21,69.36,69.19,69.33,62810.0,69.21,69.36,69.19,69.33,62810.0
2016-12-09 15:20:00,69.33,69.39,69.26,69.31,60954.0,69.33,69.39,69.26,69.31,60954.0
2016-12-09 15:30:00,69.29,69.37,69.25,69.35,82249.0,69.29,69.37,69.25,69.35,82249.0
2016-12-09 15:40:00,69.34,69.38,69.25,69.28,128823.0,69.34,69.38,69.25,69.28,128823.0
2016-12-09 15:50:00,69.27,69.33,69.15,69.3,283605.0,69.27,69.33,69.15,69.3,283605.0
2016-12-12 09:30:00,69.37,69.54,68.75,69.22,93431.0,69.37,69.54,68.75,69.22,93431.0
2016-12-12 09:40:00,69.24,69.67,69.21,69.61,58927.0,69.24,69.67,69.21,69.61,58927.0
2016-12-12 09:50:00,69.56,69.62,69.31,69.61,46490.0,69.56,69.62,69.31,69.61,46490.0
2016-12-12 10:00:00,69.59,69.79,69.54,69.61,80038.0,69.59,69.79,69.54,69.61,80038.0
2016-12-12 10:10:00,69.61,69.65,69.3,69.47,34683.0,69.61,69.65,69.3,69.47,34683.0
2016-12-12 10:20:00,69.46,69.59,69.37,69.45,40756.0,69.46,69.59,69.37,69.45,40756.0
2016-12-12 10:30:00,69.47,69.62,69.38,69.58,19457.0,69.47,69.62,69.38,69.58,19457.0
2016-12-12 10:40:00,69.6,69.62,69.24,69.29,30139.0,69.6,69.62,69.24,69.29,30139.0
2016-12-12 10:50:00,69.28,69.41,69.28,69.34,30818.0,69.28,69.41,69.28,69.34,30818.0
2016-12-12 11:00:00,69.33,69.54,69.3,69.53,54109.0,69.33,69.54,69.3,69.53,54109.0
2016-12-12 11:10:00,69.53,69.93,69.52,69.9,77762.0,69.53,69.93,69.52,69.9,77762.0
2016-12-12 11:20:00,69.89,69.95,69.86,69.92,31747.0,69.89,69.95,69.86,69.92,31747.0
2016-12-12 11:30:00,69.91,70.03,69.83,69.93,63775.0,69.91,70.03,69.83,69.93,63775.0
2016-12-12 11:40:00,69.93,69.93,69.63,69.63,42051.0,69.93,69.93,69.63,69.63,42051.0
2016-12-12 11:50:00,69.64,69.66,69.47,69.62,27212.0,69.64,69.66,69.47,69.62,27212.0
2016-12-12 12:00:00,69.6,69.64,69.49,69.56,22047.0,69.6,69.64,69.49,69.56,22047.0
2016-12-12 12:10:00,69.56,69.57,69.44,69.45,22418.0,69.56,69.57,69.44,69.45,22418.0
2016-12-12 12:20:00,69.47,69.48,69.31,69.39,63583.0,69.47,69.48,69.31,69.39,63583.0
2016-12-12 12:30:00,69.39,69.56,69.39,69.55,38686.0,69.39,69.56,69.39,69.55,38686.0
2016-12-12 12:40:00,69.55,69.56,69.23,69.26,34315.0,69.55,69.56,69.23,69.26,34315.0
2016-12-12 12:50:00,69.26,69.32,69.2,69.32,26542.0,69.26,69.32,69.2,69.32,26542.0
2016-12-12 13:00:00,69.32,69.41,69.29,69.41,20146.0,69.32,69.41,69.29,69.41,20146.0
2016-12-12 13:10:00,69.41,69.45,69.32,69.45,13602.0,69.41,69.45,69.32,69.45,13602.0
2016-12-12 13:20:00,69.44,69.45,69.35,69.39,16586.0,69.44,69.45,69.35,69.39,16586.0
2016-12-12 13:30:00,69.39,69.42,69.3,69.38,17078.0,69.39,69.42,69.3,69.38,17078.0
2016-12-12 13:40:00,69.35,69.46,69.34,69.35,18981.0,69.35,69.46,69.34,69.35,18981.0
2016-12-12 13:50:00,69.35,69.36,69.24,69.3,47631.0,69.35,69.36,69.24,69.3,47631.0
2016-12-12 14:00:00,69.3,69.45,69.23,69.41,137141.0,69.3,69.45,69.23,69.41,137141.0
2016-12-12 14:10:00,69.4,69.4,69.3,69.36,24437.0,69.4,69.4,69.3,69.36,24437.0
2016-12-12 14:20:00,69.35,69.38,69.28,69.36,43385.0,69.35,69.38,69.28,69.36,43385.0
2016-12-12 14:30:00,69.36,69.44,69.36,69.38,48147.0,69.36,69.44,69.36,69.38,48147.0
2016-12-12 14:40:00,69.39,69.5,69.35,69.41,32259.0,69.39,69.5,69.35,69.41,32259.0
2016-12-12 14:50:00,69.41,69.57,69.37,69.54,47613.0,69.41,69.57,69.37,69.54,47613.0
2016-12-12 15:00:00,69.54,69.63,69.52,69.56,43566.0,69.54,69.63,69.52,69.56,43566.0
2016-12-12 15:10:00,69.55,69.6,69.52,69.55,33211.0,69.55,69.6,69.52,69.55,33211.0
2016-12-12 15:20:00,69.56,69.6,69.53,69.53,60342.0,69.56,69.6,69.53,69.53,60342.0
2016-12-12 15:30:00,69.53,69.63,69.52,69.6,64771.0,69.53,69.63,69.52,69.6,64771.0
2016-12-12 15:40:00,69.59,69.71,69.59,69.68,94467.0,69.59,69.71,69.59,69.68,94467.0
2016-12-12 15:50:00,69.67,69.83,69.61,69.71,217287.0,69.67,69.83,69.61,69.71,217287.0
2016-12-13 09:30:00,69.89,70.74,69.66,70.02,99748.0,69.89,70.74,69.66,70.02,99748.0
2016-12-13 09:40:00,70.04,70.36,70.04,70.3,78032.0,70.04,70.36,70.04,70.3,78032.0
2016-12-13 09:50:00,70.32,70.48,70.03,70.18,65677.0,70.32,70.48,70.03,70.18,65677.0
2016-12-13 10:00:00,70.17,70.29,69.95,70.05,90372.0,70.17,70.29,69.95,70.05,90372.0
2016-12-13 10:10:00,70.05,70.1,69.8,69.91,41799.0,70.05,70.1,69.8,69.91,41799.0
2016-12-13 10:20:00,69.88,70.18,69.88,70.01,50296.0,69.88,70.18,69.88,70.01,50296.0
2016-12-13 10:30:00,70.01,70.05,69.9,69.95,42584.0,70.01,70.05,69.9,69.95,42584.0
2016-12-13 10:40:00,69.94,70.14,69.86,70.14,45746.0,69.94,70.14,69.86,70.14,45746.0
2016-12-13 10:50:00,70.15,70.21,70.02,70.15,39652.0,70.15,70.21,70.02,70.15,39652.0
2016-12-13 11:00:00,70.14,70.45,70.12,70.4,63260.0,70.14,70.45,70.12,70.4,63260.0
2016-12-13 11:10:00,70.4,70.42,70.23,70.23,55564.0,70.4,70.42,70.23,70.23,55564.0
2016-12-13 11:20:00,70.23,70.45,70.23,70.45,36298.0,70.23,70.45,70.23,70.45,36298.0
2016-12-13 11:30:00,70.42,70.44,70.36,70.38,43274.0,70.42,70.44,70.36,70.38,43274.0
2016-12-13 11:40:00,70.37,70.37,70.11,70.16,33842.0,70.37,70.37,70.11,70.16,33842.0
2016-12-13 11:50:00,70.16,70.18,69.91,69.94,30964.0,70.16,70.18,69.91,69.94,30964.0
2016-12-13 12:00:00,69.94,70.02,69.87,69.92,27245.0,69.94,70.02,69.87,69.92,27245.0
2016-12-13 12:10:00,69.89,69.89,69.63,69.64,29656.0,69.89,69.89,69.63,69.64,29656.0
2016-12-13 12:20:00,69.64,69.74,69.61,69.66,28085.0,69.64,69.74,69.61,69.66,28085.0
2016-12-13 12:30:00,69.66,69.7,69.62,69.64,24786.0,69.66,69.7,69.62,69.64,24786.0
2016-12-13 12:40:00,69.64,69.71,69.55,69.69,25449.0,69.64,69.71,69.55,69.69,25449.0
2016-12-13 12:50:00,69.69,69.72,69.65,69.68,25213.0,69.69,69.72,69.65,69.68,25213.0
2016-12-13 13:00:00,69.68,69.99,69.67,69.89,35336.0,69.68,69.99,69.67,69.89,35336.0
2016-12-13 13:10:00,69.9,69.9,69.75,69.82,22661.0,69.9,69.9,69.75,69.82,22661.0
2016-12-13 13:20:00,69.84,69.86,69.76,69.82,16409.0,69.84,69.86,69.76,69.82,16409.0
2016-12-13 13:30:00,69.82,69.82,69.64,69.66,36979.0,69.82,69.82,69.64,69.66,36979.0
2016-12-13 13:40:00,69.68,69.71,69.62,69.68,21881.0,69.68,69.71,69.62,69.68,21881.0
2016-12-13 13:50:00,69.66,69.69,69.65,69.67,11966.0,69.66,69.69,69.65,69.67,11966.0
2016-12-13 14:00:00,69.68,69.73,69.62,69.62,35973.0,69.68,69.73,69.62,69.62,35973.0
2016-12-13 14:10:00,69.61,69.67,69.55,69.6,20544.0,69.61,69.67,69.55,69.6,20544.0
2016-12-13 14:20:00,69.58,69.59,69.42,69.45,26165.0,69.58,69.59,69.42,69.45,26165.0
2016-12-13 14:30:00,69.44,69.53,69.41,69.49,16573.0,69.44,69.53,69.41,69.49,16573.0
2016-12-13 14:40:00,69.49,69.5,69.28,69.28,29251.0,69.49,69.5,69.28,69.28,29251.0
2016-12-13 14:50:00,69.28,69.34,69.09,69.1,47729.0,69.28,69.34,69.09,69.1,47729.0
2016-12-13 15:00:00,69.12,69.12,68.92,68.95,39944.0,69.12,69.12,68.92,68.95,39944.0
2016-12-13 15:10:00,68.95,69.05,68.74,68.82,92328.0,68.95,69.05,68.74,68.82,92328.0
2016-12-13 15:20:00,68.82,68.85,68.7,68.74,66315.0,68.82,68.85,68.7,68.74,66315.0
2016-12-13 15:30:00,68.73,68.77,68.63,68.7,66421.0,68.73,68.77,68.63,68.7,66421.0
2016-12-13 15:40:00,68.71,68.78,68.54,68.64,110649.0,68.71,68.78,68.54,68.64,110649.0
2016-12-13 15:50:00,68.64,68.65,68.42,68.48,311308.0,68.64,68.65,68.42,68.48,311308.0
2016-12-14 09:30:00,68.09,69.0,68.08,68.67,56191.0,68.09,69.0,68.08,68.67,56191.0
2016-12-14 09:40:00,68.67,68.92,68.54,68.54,36054.0,68.67,68.92,68.54,68.54,36054.0
2016-12-14 09:50:00,68.53,68.63,68.28,68.34,43440.0,68.53,68.63,68.28,68.34,43440.0
2016-12-14 10:00:00,68.35,68.44,68.07,68.23,35836.0,68.35,68.44,68.07,68.23,35836.0
2016-12-14 10:10:00,68.23,68.29,68.01,68.13,33201.0,68.23,68.29,68.01,68.13,33201.0
2016-12-14 10:20:00,68.11,68.44,68.06,68.39,29090.0,68.11,68.44,68.06,68.39,29090.0
2016-12-14 10:30:00,68.4,68.46,68.03,68.07,60462.0,68.4,68.46,68.03,68.07,60462.0
2016-12-14 10:40:00,68.08,68.5,68.05,68.44,46378.0,68.08,68.5,68.05,68.44,46378.0
2016-12-14 10:50:00,68.47,68.77,68.33,68.72,58464.0,68.47,68.77,68.33,68.72,58464.0
2016-12-14 11:00:00,68.72,68.83,68.51,68.51,58937.0,68.72,68.83,68.51,68.51,58937.0
2016-12-14 11:10:00,68.54,68.6,68.5,68.58,29252.0,68.54,68.6,68.5,68.58,29252.0
2016-12-14 11:20:00,68.59,68.78,68.59,68.63,22503.0,68.59,68.78,68.59,68.63,22503.0
2016-12-14 11:30:00,68.62,68.71,68.48,68.6,19572.0,68.62,68.71,68.48,68.6,19572.0
2016-12-14 11:40:00,68.6,68.81,68.54,68.75,24516.0,68.6,68.81,68.54,68.75,24516.0
2016-12-14 11:50:00,68.72,68.97,68.71,68.83,30005.0,68.72,68.97,68.71,68.83,30005.0
2016-12-14 12:00:00,68.84,68.96,68.75,68.76,30788.0,68.84,68.96,68.75,68.76,30788.0
2016-12-14 12:10:00,68.77,68.87,68.77,68.83,11066.0,68.77,68.87,68.77,68.83,11066.0
2016-12-14 12:20:00,68.81,68.9,68.81,68.83,14879.0,68.81,68.9,68.81,68.83,14879.0
2016-12-14 12:30:00,68.83,68.84,68.61,68.82,12022.0,68.83,68.84,68.61,68.82,12022.0
2016-12-14 12:40:00,68.83,68.86,68.72,68.85,39050.0,68.83,68.86,68.72,68.85,39050.0
2016-12-14 12:50:00,68.84,68.96,68.77,68.88,13789.0,68.84,68.96,68.77,68.88,13789.0
2016-12-14 13:00:00,68.91,68.95,68.68,68.73,14410.0,68.91,68.95,68.68,68.73,14410.0
2016-12-14 13:10:00,68.73,68.77,68.53,68.6,15715.0,68.73,68.77,68.53,68.6,15715.0
2016-12-14 13:20:00,68.6,68.65,68.53,68.54,54062.0,68.6,68.65,68.53,68.54,54062.0
2016-12-14 13:30:00,68.56,68.79,68.52,68.76,15673.0,68.56,68.79,68.52,68.76,15673.0
2016-12-14 13:40:00,68.73,68.81,68.67,68.81,13698.0,68.73,68.81,68.67,68.81,13698.0
2016-12-14 13:50:00,68.83,68.99,68.71,68.95,23493.0,68.83,68.99,68.71,68.95,23493.0
2016-12-14 14:00:00,68.94,69.17,68.76,68.92,52438.0,68.94,69.17,68.76,68.92,52438.0
2016-12-14 14:10:00,68.94,68.94,68.48,68.64,25441.0,68.94,68.94,68.48,68.64,25441.0
2016-12-14 14:20:00,68.68,68.74,68.46,68.53,30299.0,68.68,68.74,68.46,68.53,30299.0
2016-12-14 14:30:00,68.5,68.89,68.5,68.89,28097.0,68.5,68.89,68.5,68.89,28097.0
2016-12-14 14:40:00,68.92,69.05,68.92,69.04,36417.0,68.92,69.05,68.92,69.04,36417.0
2016-12-14 14:50:00,69.03,69.04,68.76,68.77,23260.0,69.03,69.04,68.76,68.77,23260.0
2016-12-14 15:00:00,68.75,68.89,68.72,68.8,49607.0,68.75,68.89,68.72,68.8,49607.0
2016-12-14 15:10:00,68.8,68.8,68.53,68.61,42208.0,68.8,68.8,68.53,68.61,42208.0
2016-12-14 15:20:00,68.61,68.83,68.6,68.82,35918.0,68.61,68.83,68.6,68.82,35918.0
2016-12-14 15:30:00,68.82,69.21,68.78,69.04,79825.0,68.82,69.21,68.78,69.04,79825.0
2016-12-14 15:40:00,69.04,69.06,68.8,68.87,62126.0,69.04,69.06,68.8,68.87,62126.0
2016-12-14 15:50:00,68.87,68.88,68.55,68.69,121432.0,68.87,68.88,68.55,68.69,121432.0
2016-12-15 09:30:00,69.0,69.0,68.38,68.6,42858.0,69.0,69.0,68.38,68.6,42858.0
2016-12-15 09:40:00,68.57,68.72,68.2,68.33,50252.0,68.57,68.72,68.2,68.33,50252.0
2016-12-15 09:50:00,68.34,68.69,68.33,68.58,31820.0,68.34,68.69,68.33,68.58,31820.0
2016-12-15 10:00:00,68.63,68.74,68.54,68.73,31973.0,68.63,68.74,68.54,68.73,31973.0
2016-12-15 10:10:00,68.74,68.74,68.62,68.73,49768.0,68.74,68.74,68.62,68.73,49768.0
2016-12-15 10:20:00,68.74,68.86,68.7,68.79,37784.0,68.74,68.86,68.7,68.79,37784.0
2016-12-15 10:30:00,68.79,68.79,68.59,68.67,29988.0,68.79,68.79,68.59,68.67,29988.0
2016-12-15 10:40:00,68.68,68.71,68.36,68.42,29052.0,68.68,68.71,68.36,68.42,29052.0
2016-12-15 10:50:00,68.42,68.47,68.31,68.37,39790.0,68.42,68.47,68.31,68.37,39790.0
2016-12-15 11:00:00,68.36,68.51,68.27,68.27,40397.0,68.36,68.51,68.27,68.27,40397.0
2016-12-15 11:10:00,68.28,68.38,68.21,68.21,24265.0,68.28,68.38,68.21,68.21,24265.0
2016-12-15 11:20:00,68.21,68.37,68.21,68.29,34296.0,68.21,68.37,68.21,68.29,34296.0
2016-12-15 11:30:00,68.23,68.23,68.03,68.06,28224.0,68.23,68.23,68.03,68.06,28224.0
2016-12-15 11:40:00,68.07,68.09,67.71,67.74,84957.0,68.07,68.09,67.71,67.74,84957.0
2016-12-15 11:50:00,67.73,67.83,67.46,67.54,50027.0,67.73,67.83,67.46,67.54,50027.0
2016-12-15 12:00:00,67.53,67.55,67.33,67.35,60118.0,67.53,67.55,67.33,67.35,60118.0
2016-12-15 12:10:00,67.35,67.37,67.21,67.23,54918.0,67.35,67.37,67.21,67.23,54918.0
2016-12-15 12:20:00,67.23,67.27,67.04,67.25,50825.0,67.23,67.27,67.04,67.25,50825.0
2016-12-15 12:30:00,67.25,67.33,67.12,67.27,31390.0,67.25,67.33,67.12,67.27,31390.0
2016-12-15 12:40:00,67.24,67.33,67.13,67.15,19395.0,67.24,67.33,67.13,67.15,19395.0
2016-12-15 12:50:00,67.14,67.18,67.03,67.15,42728.0,67.14,67.18,67.03,67.15,42728.0
2016-12-15 13:00:00,67.14,67.29,67.09,67.27,44259.0,67.14,67.29,67.09,67.27,44259.0
2016-12-15 13:10:00,67.28,67.36,67.25,67.33,24252.0,67.28,67.36,67.25,67.33,24252.0
2016-12-15 13:20:00,67.34,67.42,67.26,67.4,32823.0,67.34,67.42,67.26,67.4,32823.0
2016-12-15 13:30:00,67.39,67.4,67.2,67.29,28293.0,67.39,67.4,67.2,67.29,28293.0
2016-12-15 13:40:00,67.27,67.36,67.23,67.27,15466.0,67.27,67.36,67.23,67.27,15466.0
2016-12-15 13:50:00,67.25,67.27,67.04,67.04,24147.0,67.25,67.27,67.04,67.04,24147.0
2016-12-15 14:00:00,67.04,67.25,66.92,67.23,29736.0,67.04,67.25,66.92,67.23,29736.0
2016-12-15 14:10:00,67.21,67.26,67.17,67.21,21271.0,67.21,67.26,67.17,67.21,21271.0
2016-12-15 14:20:00,67.22,67.24,67.16,67.24,23332.0,67.22,67.24,67.16,67.24,23332.0
2016-12-15 14:30:00,67.22,67.35,67.21,67.33,34267.0,67.22,67.35,67.21,67.33,34267.0
2016-12-15 14:40:00,67.29,67.32,67.19,67.22,15975.0,67.29,67.32,67.19,67.22,15975.0
2016-12-15 14:50:00,67.21,67.26,67.14,67.24,14638.0,67.21,67.26,67.14,67.24,14638.0
2016-12-15 15:00:00,67.22,67.24,67.1,67.14,23139.0,67.22,67.24,67.1,67.14,23139.0
2016-12-15 15:10:00,67.12,67.2,67.1,67.2,20080.0,67.12,67.2,67.1,67.2,20080.0
2016-12-15 15:20:00,67.18,67.28,67.16,67.18,30723.0,67.18,67.28,67.16,67.18,30723.0
2016-12-15 15:30:00,67.17,67.18,67.1,67.17,33654.0,67.17,67.18,67.1,67.17,33654.0
2016-12-15 15:40:00,67.16,67.36,67.15,67.32,47847.0,67.16,67.36,67.15,67.32,47847.0
2016-12-15 15:50:00,67.32,67.39,67.26,67.32,95251.0,67.32,67.39,67.26,67.32,95251.0
2016-12-16 09:30:00,67.18,67.7,67.03,67.05,32526.0,67.18,67.7,67.03,67.05,32526.0
2016-12-16 09:40:00,67.05,67.05,66.67,66.69,90421.0,67.05,67.05,66.67,66.69,90421.0
2016-12-16 09:50:00,66.71,66.8,66.61,66.75,34612.0,66.71,66.8,66.61,66.75,34612.0
2016-12-16 10:00:00,66.7,66.88,66.68,66.72,41878.0,66.7,66.88,66.68,66.72,41878.0
2016-12-16 10:10:00,66.71,66.83,66.42,66.79,53513.0,66.71,66.83,66.42,66.79,53513.0
2016-12-16 10:20:00,66.76,66.79,66.66,66.76,12396.0,66.76,66.79,66.66,66.76,12396.0
2016-12-16 10:30:00,66.79,66.85,66.59,66.69,18261.0,66.79,66.85,66.59,66.69,18261.0
2016-12-16 10:40:00,66.67,66.68,66.57,66.63,15575.0,66.67,66.68,66.57,66.63,15575.0
2016-12-16 10:50:00,66.62,66.73,66.61,66.69,25137.0,66.62,66.73,66.61,66.69,25137.0
2016-12-16 11:00:00,66.68,66.68,66.44,66.53,36751.0,66.68,66.68,66.44,66.53,36751.0
2016-12-16 11:10:00,66.49,66.54,66.34,66.44,25965.0,66.49,66.54,66.34,66.44,25965.0
2016-12-16 11:20:00,66.43,66.43,66.15,66.23,52875.0,66.43,66.43,66.15,66.23,52875.0
2016-12-16 11:30:00,66.21,66.47,66.21,66.46,12426.0,66.21,66.47,66.21,66.46,12426.0
2016-12-16 11:40:00,66.46,66.57,66.45,66.57,14351.0,66.46,66.57,66.45,66.57,14351.0
2016-12-16 11:50:00,66.54,66.55,66.44,66.51,18992.0,66.54,66.55,66.44,66.51,18992.0
2016-12-16 12:00:00,66.5,66.57,66.44,66.54,7725.0,66.5,66.57,66.44,66.54,7725.0
2016-12-16 12:10:00,66.54,66.62,66.51,66.59,9680.0,66.54,66.62,66.51,66.59,9680.0
2016-12-16 12:20:00,66.59,66.65,66.56,66.62,20875.0,66.59,66.65,66.56,66.62,20875.0
2016-12-16 12:30:00,66.62,66.8,66.53,66.75,29719.0,66.62,66.8,66.53,66.75,29719.0
2016-12-16 12:40:00,66.74,66.87,66.66,66.69,13046.0,66.74,66.87,66.66,66.69,13046.0
2016-12-16 12:50:00,66.67,66.68,66.61,66.62,13275.0,66.67,66.68,66.61,66.62,13275.0
2016-12-16 13:00:00,66.61,66.74,66.42,66.42,23060.0,66.61,66.74,66.42,66.42,23060.0
2016-12-16 13:10:00,66.42,66.48,66.3,66.32,16254.0,66.42,66.48,66.3,66.32,16254.0
2016-12-16 13:20:00,66.33,66.4,66.31,66.31,18982.0,66.33,66.4,66.31,66.31,18982.0
2016-12-16 13:30:00,66.31,66.37,66.25,66.36,21693.0,66.31,66.37,66.25,66.36,21693.0
2016-12-16 13:40:00,66.36,66.36,66.2,66.22,31661.0,66.36,66.36,66.2,66.22,31661.0
2016-12-16 13:50:00,66.23,66.29,66.06,66.12,82663.0,66.23,66.29,66.06,66.12,82663.0
2016-12-16 14:00:00,66.1,66.36,66.1,66.35,40468.0,66.1,66.36,66.1,66.35,40468.0
2016-12-16 14:10:00,66.35,66.35,66.13,66.2,164027.0,66.35,66.35,66.13,66.2,164027.0
2016-12-16 14:20:00,66.2,66.36,66.16,66.36,92548.0,66.2,66.36,66.16,66.36,92548.0
2016-12-16 14:30:00,66.36,66.45,66.28,66.28,37294.0,66.36,66.45,66.28,66.28,37294.0
2016-12-16 14:40:00,66.28,66.31,66.08,66.08,26424.0,66.28,66.31,66.08,66.08,26424.0
2016-12-16 14:50:00,66.07,66.09,66.0,66.0,26726.0,66.07,66.09,66.0,66.0,26726.0
2016-12-16 15:00:00,66.01,66.08,65.86,65.89,31518.0,66.01,66.08,65.86,65.89,31518.0
2016-12-16 15:10:00,65.91,66.0,65.9,65.91,21163.0,65.91,66.0,65.9,65.91,21163.0
2016-12-16 15:20:00,65.92,66.01,65.9,65.92,60346.0,65.92,66.01,65.9,65.92,60346.0
2016-12-16 15:30:00,65.91,66.02,65.9,65.98,71589.0,65.91,66.02,65.9,65.98,71589.0
2016-12-16 15:40:00,65.98,66.02,65.9,66.02,83663.0,65.98,66.02,65.9,66.02,83663.0
2016-12-16 15:50:00,66.02,66.44,66.01,66.42,453493.0,66.02,66.44,66.01,66.42,453493.0
2016-12-19 09:30:00,66.0,67.05,65.75,67.04,63027.0,66.0,67.05,65.75,67.04,63027.0
2016-12-19 09:40:00,67.04,67.31,66.94,67.21,42601.0,67.04,67.31,66.94,67.21,42601.0
2016-12-19 09:50:00,67.16,67.26,67.0,67.2,29100.0,67.16,67.26,67.0,67.2,29100.0
2016-12-19 10:00:00,67.2,67.24,67.06,67.1,14460.0,67.2,67.24,67.06,67.1,14460.0
2016-12-19 10:10:00,67.14,67.16,66.77,66.79,23448.0,67.14,67.16,66.77,66.79,23448.0
2016-12-19 10:20:00,66.78,67.03,66.78,66.88,16489.0,66.78,67.03,66.78,66.88,16489.0
2016-12-19 10:30:00,66.9,67.14,66.86,67.08,19382.0,66.9,67.14,66.86,67.08,19382.0
2016-12-19 10:40:00,67.08,67.23,67.03,67.23,11377.0,67.08,67.23,67.03,67.23,11377.0
2016-12-19 10:50:00,67.22,67.29,67.12,67.26,17177.0,67.22,67.29,67.12,67.26,17177.0
2016-12-19 11:00:00,67.24,67.44,67.23,67.37,32741.0,67.24,67.44,67.23,67.37,32741.0
2016-12-19 11:10:00,67.4,67.4,67.19,67.19,15762.0,67.4,67.4,67.19,67.19,15762.0
2016-12-19 11:20:00,67.19,67.2,66.99,67.04,18318.0,67.19,67.2,66.99,67.04,18318.0
2016-12-19 11:30:00,67.02,67.07,66.91,66.93,10413.0,67.02,67.07,66.91,66.93,10413.0
2016-12-19 11:40:00,66.89,66.92,66.65,66.67,15278.0,66.89,66.92,66.65,66.67,15278.0
2016-12-19 11:50:00,66.65,66.75,66.61,66.66,19199.0,66.65,66.75,66.61,66.66,19199.0
2016-12-19 12:00:00,66.66,66.81,66.62,66.81,13702.0,66.66,66.81,66.62,66.81,13702.0
2016-12-19 12:10:00,66.87,66.97,66.77,66.97,11551.0,66.87,66.97,66.77,66.97,11551.0
2016-12-19 12:20:00,66.98,67.13,66.93,67.12,25629.0,66.98,67.13,66.93,67.12,25629.0
2016-12-19 12:30:00,67.14,67.16,67.02,67.14,16895.0,67.14,67.16,67.02,67.14,16895.0
2016-12-19 12:40:00,67.13,67.14,67.0,67.11,14850.0,67.13,67.14,67.0,67.11,14850.0
2016-12-19 12:50:00,67.09,67.2,67.02,67.18,52848.0,67.09,67.2,67.02,67.18,52848.0
2016-12-19 13:00:00,67.17,67.24,67.14,67.18,18506.0,67.17,67.24,67.14,67.18,18506.0
2016-12-19 13:10:00,67.16,67.2,67.11,67.16,10967.0,67.16,67.2,67.11,67.16,10967.0
2016-12-19 13:20:00,67.17,67.17,67.06,67.12,33250.0,67.17,67.17,67.06,67.12,33250.0
2016-12-19 13:30:00,67.1,67.11,66.91,66.92,10400.0,67.1,67.11,66.91,66.92,10400.0
2016-12-19 13:40:00,66.93,66.96,66.88,66.9,13863.0,66.93,66.96,66.88,66.9,13863.0
2016-12-19 13:50:00,66.89,66.92,66.82,66.84,11592.0,66.89,66.92,66.82,66.84,11592.0
2016-12-19 14:00:00,66.85,66.92,66.83,66.92,14063.0,66.85,66.92,66.83,66.92,14063.0
2016-12-19 14:10:00,66.92,66.99,66.83,66.86,26233.0,66.92,66.99,66.83,66.86,26233.0
2016-12-19 14:20:00,66.86,66.9,66.75,66.86,28738.0,66.86,66.9,66.75,66.86,28738.0
2016-12-19 14:30:00,66.85,66.86,66.66,66.68,22210.0,66.85,66.86,66.66,66.68,22210.0
2016-12-19 14:40:00,66.69,66.73,66.64,66.73,21238.0,66.69,66.73,66.64,66.73,21238.0
2016-12-19 14:50:00,66.71,66.82,66.67,66.78,47958.0,66.71,66.82,66.67,66.78,47958.0
2016-12-19 15:00:00,66.81,66.86,66.75,66.78,28151.0,66.81,66.86,66.75,66.78,28151.0
2016-12-19 15:10:00,66.78,66.88,66.78,66.8,27708.0,66.78,66.88,66.78,66.8,27708.0
2016-12-19 15:20:00,66.77,66.83,66.71,66.77,54685.0,66.77,66.83,66.71,66.77,54685.0
2016-12-19 15:30:00,66.77,66.83,66.64,66.65,42769.0,66.77,66.83,66.64,66.65,42769.0
2016-12-19 15:40:00,66.64,66.64,66.44,66.46,52924.0,66.64,66.64,66.44,66.46,52924.0
2016-12-19 15:50:00,66.46,66.74,66.41,66.73,179056.0,66.46,66.74,66.41,66.73,179056.0
2016-12-20 09:30:00,66.61,66.93,66.47,66.84,39623.0,66.61,66.93,66.47,66.84,39623.0
2016-12-20 09:40:00,66.85,67.36,66.65,67.36,39572.0,66.85,67.36,66.65,67.36,39572.0
2016-12-20 09:50:00,67.29,67.29,66.92,67.19,17736.0,67.29,67.29,66.92,67.19,17736.0
2016-12-20 10:00:00,67.15,67.15,66.83,66.96,9297.0,67.15,67.15,66.83,66.96,9297.0
2016-12-20 10:10:00,66.96,67.07,66.95,67.04,7108.0,66.96,67.07,66.95,67.04,7108.0
2016-12-20 10:20:00,67.02,67.06,66.88,66.92,13392.0,67.02,67.06,66.88,66.92,13392.0
2016-12-20 10:30:00,66.93,67.14,66.9,67.14,11640.0,66.93,67.14,66.9,67.14,11640.0
2016-12-20 10:40:00,67.16,67.31,67.08,67.28,13942.0,67.16,67.31,67.08,67.28,13942.0
2016-12-20 10:50:00,67.25,67.54,67.2,67.5,32604.0,67.25,67.54,67.2,67.5,32604.0
2016-12-20 11:00:00,67.49,67.6,67.46,67.59,19215.0,67.49,67.6,67.46,67.59,19215.0
2016-12-20 11:10:00,67.58,67.6,67.3,67.33,24136.0,67.58,67.6,67.3,67.33,24136.0
2016-12-20 11:20:00,67.32,67.32,67.11,67.17,22852.0,67.32,67.32,67.11,67.17,22852.0
2016-12-20 11:30:00,67.17,67.17,66.97,66.98,17717.0,67.17,67.17,66.97,66.98,17717.0
2016-12-20 11:40:00,66.97,67.22,66.97,67.17,64010.0,66.97,67.22,66.97,67.17,64010.0
2016-12-20 11:50:00,67.17,67.27,67.06,67.25,19965.0,67.17,67.27,67.06,67.25,19965.0
2016-12-20 12:00:00,67.29,67.51,67.25,67.47,15998.0,67.29,67.51,67.25,67.47,15998.0
2016-12-20 12:10:00,67.45,67.69,67.41,67.64,27760.0,67.45,67.69,67.41,67.64,27760.0
2016-12-20 12:20:00,67.66,67.79,67.65,67.74,26728.0,67.66,67.79,67.65,67.74,26728.0
2016-12-20 12:30:00,67.76,67.77,67.68,67.68,14197.0,67.76,67.77,67.68,67.68,14197.0
2016-12-20 12:40:00,67.68,67.78,67.67,67.67,9787.0,67.68,67.78,67.67,67.67,9787.0
2016-12-20 12:50:00,67.65,67.69,67.62,67.63,10788.0,67.65,67.69,67.62,67.63,10788.0
2016-12-20 13:00:00,67.65,67.85,67.63,67.84,14245.0,67.65,67.85,67.63,67.84,14245.0
2016-12-20 13:10:00,67.83,68.0,67.82,67.91,30799.0,67.83,68.0,67.82,67.91,30799.0
2016-12-20 13:20:00,67.92,67.95,67.87,67.92,13027.0,67.92,67.95,67.87,67.92,13027.0
2016-12-20 13:30:00,67.92,67.94,67.8,67.81,19740.0,67.92,67.94,67.8,67.81,19740.0
2016-12-20 13:40:00,67.82,67.83,67.73,67.77,12970.0,67.82,67.83,67.73,67.77,12970.0
2016-12-20 13:50:00,67.75,67.92,67.75,67.89,31467.0,67.75,67.92,67.75,67.89,31467.0
2016-12-20 14:00:00,67.9,67.9,67.67,67.67,25779.0,67.9,67.9,67.67,67.67,25779.0
2016-12-20 14:10:00,67.66,67.68,67.56,67.61,29957.0,67.66,67.68,67.56,67.61,29957.0
2016-12-20 14:20:00,67.62,67.64,67.58,67.6,22899.0,67.62,67.64,67.58,67.6,22899.0
2016-12-20 14:30:00,67.59,67.61,67.42,67.5,34942.0,67.59,67.61,67.42,67.5,34942.0
2016-12-20 14:40:00,67.5,67.58,67.48,67.51,19410.0,67.5,67.58,67.48,67.51,19410.0
2016-12-20 14:50:00,67.48,67.54,67.37,67.39,22077.0,67.48,67.54,67.37,67.39,22077.0
2016-12-20 15:00:00,67.4,67.55,67.39,67.55,20513.0,67.4,67.55,67.39,67.55,20513.0
2016-12-20 15:10:00,67.56,67.56,67.47,67.47,20928.0,67.56,67.56,67.47,67.47,20928.0
2016-12-20 15:20:00,67.48,67.54,67.43,67.54,36690.0,67.48,67.54,67.43,67.54,36690.0
2016-12-20 15:30:00,67.53,67.54,67.4,67.5,33027.0,67.53,67.54,67.4,67.5,33027.0
2016-12-20 15:40:00,67.52,67.53,67.37,67.37,40845.0,67.52,67.53,67.37,67.37,40845.0
2016-12-20 15:50:00,67.36,67.71,67.33,67.61,180943.0,67.36,67.71,67.33,67.61,180943.0
2016-12-21 09:30:00,67.24,67.9,66.58,67.06,61165.0,67.24,67.9,66.58,67.06,61165.0
2016-12-21 09:40:00,67.09,67.28,67.0,67.17,34847.0,67.09,67.28,67.0,67.17,34847.0
2016-12-21 09:50:00,67.13,67.33,67.0,67.3,36565.0,67.13,67.33,67.0,67.3,36565.0
2016-12-21 10:00:00,67.2,67.24,66.93,67.05,49850.0,67.2,67.24,66.93,67.05,49850.0
2016-12-21 10:10:00,67.07,67.13,66.89,67.04,31742.0,67.07,67.13,66.89,67.04,31742.0
2016-12-21 10:20:00,67.01,67.02,66.9,66.94,22003.0,67.01,67.02,66.9,66.94,22003.0
2016-12-21 10:30:00,66.93,66.93,66.54,66.55,37801.0,66.93,66.93,66.54,66.55,37801.0
2016-12-21 10:40:00,66.57,66.78,66.57,66.75,36008.0,66.57,66.78,66.57,66.75,36008.0
2016-12-21 10:50:00,66.78,67.04,66.78,67.02,21065.0,66.78,67.04,66.78,67.02,21065.0
2016-12-21 11:00:00,67.01,67.02,66.78,66.8,21348.0,67.01,67.02,66.78,66.8,21348.0
2016-12-21 11:10:00,66.78,66.92,66.76,66.84,15885.0,66.78,66.92,66.76,66.84,15885.0
2016-12-21 11:20:00,66.84,66.99,66.84,66.94,18631.0,66.84,66.99,66.84,66.94,18631.0
2016-12-21 11:30:00,66.97,67.1,66.95,67.1,30334.0,66.97,67.1,66.95,67.1,30334.0
2016-12-21 11:40:00,67.08,67.19,67.03,67.1,26346.0,67.08,67.19,67.03,67.1,26346.0
2016-12-21 11:50:00,67.1,67.2,67.09,67.18,20653.0,67.1,67.2,67.09,67.18,20653.0
2016-12-21 12:00:00,67.19,67.24,67.17,67.23,22913.0,67.19,67.24,67.17,67.23,22913.0
2016-12-21 12:10:00,67.21,67.21,67.15,67.2,9429.0,67.21,67.21,67.15,67.2,9429.0
2016-12-21 12:20:00,67.18,67.25,67.17,67.25,15453.0,67.18,67.25,67.17,67.25,15453.0
2016-12-21 12:30:00,67.25,67.39,67.24,67.36,23773.0,67.25,67.39,67.24,67.36,23773.0
2016-12-21 12:40:00,67.38,67.38,67.21,67.3,10221.0,67.38,67.38,67.21,67.3,10221.0
2016-12-21 12:50:00,67.26,67.31,67.25,67.28,8700.0,67.26,67.31,67.25,67.28,8700.0
2016-12-21 13:00:00,67.28,67.36,67.25,67.29,13650.0,67.28,67.36,67.25,67.29,13650.0
2016-12-21 13:10:00,67.3,67.3,67.22,67.23,17771.0,67.3,67.3,67.22,67.23,17771.0
2016-12-21 13:20:00,67.22,67.24,67.11,67.12,8495.0,67.22,67.24,67.11,67.12,8495.0
2016-12-21 13:30:00,67.11,67.12,67.07,67.07,9634.0,67.11,67.12,67.07,67.07,9634.0
2016-12-21 13:40:00,67.07,67.11,67.06,67.08,8100.0,67.07,67.11,67.06,67.08,8100.0
2016-12-21 13:50:00,67.07,67.1,66.97,67.04,21580.0,67.07,67.1,66.97,67.04,21580.0
2016-12-21 14:00:00,67.05,67.24,67.04,67.24,13717.0,67.05,67.24,67.04,67.24,13717.0
2016-12-21 14:10:00,67.23,67.3,67.18,67.2,18762.0,67.23,67.3,67.18,67.2,18762.0
2016-12-21 14:20:00,67.17,67.2,67.07,67.08,13018.0,67.17,67.2,67.07,67.08,13018.0
2016-12-21 14:30:00,67.06,67.15,67.02,67.07,27163.0,67.06,67.15,67.02,67.07,27163.0
2016-12-21 14:40:00,67.07,67.14,67.04,67.12,13630.0,67.07,67.14,67.04,67.12,13630.0
2016-12-21 14:50:00,67.13,67.14,67.04,67.04,11326.0,67.13,67.14,67.04,67.04,11326.0
2016-12-21 15:00:00,67.05,67.1,66.97,67.0,21000.0,67.05,67.1,66.97,67.0,21000.0
2016-12-21 15:10:00,67.0,67.05,66.99,67.03,13846.0,67.0,67.05,66.99,67.03,13846.0
2016-12-21 15:20:00,67.03,67.04,66.98,66.99,12534.0,67.03,67.04,66.98,66.99,12534.0
2016-12-21 15:30:00,67.0,67.09,66.96,67.06,38961.0,67.0,67.09,66.96,67.06,38961.0
2016-12-21 15:40:00,67.06,67.09,67.02,67.05,38732.0,67.06,67.09,67.02,67.05,38732.0
2016-12-21 15:50:00,67.04,67.08,66.96,66.97,77519.0,67.04,67.08,66.96,66.97,77519.0
2016-12-22 09:30:00,66.66,66.94,66.15,66.26,34266.0,66.66,66.94,66.15,66.26,34266.0
2016-12-22 09:40:00,66.24,66.29,66.01,66.06,47748.0,66.24,66.29,66.01,66.06,47748.0
2016-12-22 09:50:00,66.04,66.07,65.76,65.82,49987.0,66.04,66.07,65.76,65.82,49987.0
2016-12-22 10:00:00,65.8,65.91,65.59,65.65,51807.0,65.8,65.91,65.59,65.65,51807.0
2016-12-22 10:10:00,65.65,66.1,65.65,66.08,43456.0,65.65,66.1,65.65,66.08,43456.0
2016-12-22 10:20:00,66.08,66.13,65.88,65.88,20924.0,66.08,66.13,65.88,65.88,20924.0
2016-12-22 10:30:00,65.9,65.93,65.54,65.57,47754.0,65.9,65.93,65.54,65.57,47754.0
2016-12-22 10:40:00,65.56,65.69,65.35,65.36,71932.0,65.56,65.69,65.35,65.36,71932.0
2016-12-22 10:50:00,65.38,65.6,65.33,65.34,53684.0,65.38,65.6,65.33,65.34,53684.0
2016-12-22 11:00:00,65.34,65.42,65.13,65.3,69062.0,65.34,65.42,65.13,65.3,69062.0
2016-12-22 11:10:00,65.3,65.48,65.3,65.44,46365.0,65.3,65.48,65.3,65.44,46365.0
2016-12-22 11:20:00,65.42,65.42,65.07,65.07,41128.0,65.42,65.42,65.07,65.07,41128.0
2016-12-22 11:30:00,65.07,65.18,65.05,65.17,35455.0,65.07,65.18,65.05,65.17,35455.0
2016-12-22 11:40:00,65.19,65.28,65.16,65.23,23582.0,65.19,65.28,65.16,65.23,23582.0
2016-12-22 11:50:00,65.23,65.25,65.09,65.09,58235.0,65.23,65.25,65.09,65.09,58235.0
2016-12-22 12:00:00,65.08,65.1,64.86,64.89,28586.0,65.08,65.1,64.86,64.89,28586.0
2016-12-22 12:10:00,64.89,64.98,64.76,64.93,41045.0,64.89,64.98,64.76,64.93,41045.0
2016-12-22 12:20:00,64.93,65.18,64.87,65.13,79948.0,64.93,65.18,64.87,65.13,79948.0
2016-12-22 12:30:00,65.15,65.26,65.13,65.2,32799.0,65.15,65.26,65.13,65.2,32799.0
2016-12-22 12:40:00,65.2,65.28,65.2,65.24,16859.0,65.2,65.28,65.2,65.24,16859.0
2016-12-22 12:50:00,65.24,65.26,65.17,65.22,15809.0,65.24,65.26,65.17,65.22,15809.0
2016-12-22 13:00:00,65.22,65.27,65.13,65.26,34143.0,65.22,65.27,65.13,65.26,34143.0
2016-12-22 13:10:00,65.27,65.29,65.22,65.22,13057.0,65.27,65.29,65.22,65.22,13057.0
2016-12-22 13:20:00,65.23,65.24,65.12,65.14,17101.0,65.23,65.24,65.12,65.14,17101.0
2016-12-22 13:30:00,65.12,65.16,65.07,65.12,31864.0,65.12,65.16,65.07,65.12,31864.0
2016-12-22 13:40:00,65.12,65.26,65.11,65.26,13319.0,65.12,65.26,65.11,65.26,13319.0
2016-12-22 13:50:00,65.27,65.27,65.11,65.13,32148.0,65.27,65.27,65.11,65.13,32148.0
2016-12-22 14:00:00,65.14,65.17,65.06,65.12,42118.0,65.14,65.17,65.06,65.12,42118.0
2016-12-22 14:10:00,65.13,65.15,65.09,65.11,28311.0,65.13,65.15,65.09,65.11,28311.0
2016-12-22 14:20:00,65.12,65.17,64.98,64.98,43601.0,65.12,65.17,64.98,64.98,43601.0
2016-12-22 14:30:00,64.97,65.09,64.97,65.06,19306.0,64.97,65.09,64.97,65.06,19306.0
2016-12-22 14:40:00,65.06,65.06,64.69,64.74,35777.0,65.06,65.06,64.69,64.74,35777.0
2016-12-22 14:50:00,64.73,64.75,64.59,64.62,37486.0,64.73,64.75,64.59,64.62,37486.0
2016-12-22 15:00:00,64.63,64.73,64.62,64.68,39441.0,64.63,64.73,64.62,64.68,39441.0
2016-12-22 15:10:00,64.69,64.69,64.57,64.65,47183.0,64.69,64.69,64.57,64.65,47183.0
2016-12-22 15:20:00,64.65,64.7,64.51,64.55,38931.0,64.65,64.7,64.51,64.55,38931.0
2016-12-22 15:30:00,64.54,64.59,64.51,64.58,42328.0,64.54,64.59,64.51,64.58,42328.0
2016-12-22 15:40:00,64.59,64.6,64.42,64.5,77767.0,64.59,64.6,64.42,64.5,77767.0
2016-12-22 15:50:00,64.5,64.59,64.49,64.57,114980.0,64.5,64.59,64.49,64.57,114980.0
2016-12-23 09:30:00,64.61,65.37,64.61,65.31,33233.0,64.61,65.37,64.61,65.31,33233.0
2016-12-23 09:40:00,65.31,65.31,64.95,65.02,20671.0,65.31,65.31,64.95,65.02,20671.0
2016-12-23 09:50:00,65.02,65.08,64.6,64.61,18292.0,65.02,65.08,64.6,64.61,18292.0
2016-12-23 10:00:00,64.63,64.89,64.58,64.68,23732.0,64.63,64.89,64.58,64.68,23732.0
2016-12-23 10:10:00,64.7,65.05,64.69,65.0,16020.0,64.7,65.05,64.69,65.0,16020.0
2016-12-23 10:20:00,65.03,65.15,64.97,65.15,15797.0,65.03,65.15,64.97,65.15,15797.0
2016-12-23 10:30:00,65.11,65.2,65.0,65.0,20785.0,65.11,65.2,65.0,65.0,20785.0
2016-12-23 10:40:00,65.01,65.05,64.81,64.81,7355.0,65.01,65.05,64.81,64.81,7355.0
2016-12-23 10:50:00,64.82,64.84,64.65,64.67,11443.0,64.82,64.84,64.65,64.67,11443.0
2016-12-23 11:00:00,64.69,64.76,64.62,64.62,13060.0,64.69,64.76,64.62,64.62,13060.0
2016-12-23 11:10:00,64.61,64.63,64.52,64.52,19430.0,64.61,64.63,64.52,64.52,19430.0
2016-12-23 11:20:00,64.52,64.54,64.37,64.39,44213.0,64.52,64.54,64.37,64.39,44213.0
2016-12-23 11:30:00,64.39,64.43,64.36,64.38,14188.0,64.39,64.43,64.36,64.38,14188.0
2016-12-23 11:40:00,64.39,64.46,64.38,64.44,8356.0,64.39,64.46,64.38,64.44,8356.0
2016-12-23 11:50:00,64.47,64.53,64.42,64.47,14001.0,64.47,64.53,64.42,64.47,14001.0
2016-12-23 12:00:00,64.44,64.56,64.44,64.48,11056.0,64.44,64.56,64.44,64.48,11056.0
2016-12-23 12:10:00,64.48,64.53,64.41,64.46,14604.0,64.48,64.53,64.41,64.46,14604.0
2016-12-23 12:20:00,64.46,64.46,64.4,64.42,9961.0,64.46,64.46,64.4,64.42,9961.0
2016-12-23 12:30:00,64.42,64.42,64.28,64.29,11312.0,64.42,64.42,64.28,64.29,11312.0
2016-12-23 12:40:00,64.3,64.46,64.28,64.44,12161.0,64.3,64.46,64.28,64.44,12161.0
2016-12-23 12:50:00,64.41,64.42,64.34,64.34,4143.0,64.41,64.42,64.34,64.34,4143.0
2016-12-23 13:00:00,64.38,64.42,64.35,64.38,7417.0,64.38,64.42,64.35,64.38,7417.0
2016-12-23 13:10:00,64.39,64.42,64.36,64.4,13126.0,64.39,64.42,64.36,64.4,13126.0
2016-12-23 13:20:00,64.41,64.45,64.38,64.39,8705.0,64.41,64.45,64.38,64.39,8705.0
2016-12-23 13:30:00,64.4,64.42,64.36,64.37,8580.0,64.4,64.42,64.36,64.37,8580.0
2016-12-23 13:40:00,64.39,64.39,64.29,64.31,6887.0,64.39,64.39,64.29,64.31,6887.0
2016-12-23 13:50:00,64.32,64.32,64.27,64.31,17960.0,64.32,64.32,64.27,64.31,17960.0
2016-12-23 14:00:00,64.31,64.44,64.29,64.43,16759.0,64.31,64.44,64.29,64.43,16759.0
2016-12-23 14:10:00,64.42,64.43,64.36,64.39,9738.0,64.42,64.43,64.36,64.39,9738.0
2016-12-23 14:20:00,64.4,64.41,64.36,64.41,6664.0,64.4,64.41,64.36,64.41,6664.0
2016-12-23 14:30:00,64.4,64.41,64.29,64.29,12903.0,64.4,64.41,64.29,64.29,12903.0
2016-12-23 14:40:00,64.29,64.38,64.29,64.38,10723.0,64.29,64.38,64.29,64.38,10723.0
2016-12-23 14:50:00,64.37,64.39,64.34,64.37,7241.0,64.37,64.39,64.34,64.37,7241.0
2016-12-23 15:00:00,64.38,64.4,64.25,64.25,12283.0,64.38,64.4,64.25,64.25,12283.0
2016-12-23 15:10:00,64.25,64.27,64.23,64.24,11243.0,64.25,64.27,64.23,64.24,11243.0
2016-12-23 15:20:00,64.24,64.27,64.22,64.25,8592.0,64.24,64.27,64.22,64.25,8592.0
2016-12-23 15:30:00,64.25,64.26,64.21,64.25,18994.0,64.25,64.26,64.21,64.25,18994.0
2016-12-23 15:40:00,64.25,64.36,64.2,64.3,43465.0,64.25,64.36,64.2,64.3,43465.0
2016-12-23 15:50:00,64.31,64.42,64.3,64.4,68851.0,64.31,64.42,64.3,64.4,68851.0
2016-12-27 09:30:00,64.59,64.87,64.36,64.87,34298.0,64.59,64.87,64.36,64.87,34298.0
2016-12-27 09:40:00,64.83,64.95,64.42,64.78,32011.0,64.83,64.95,64.42,64.78,32011.0
2016-12-27 09:50:00,64.78,64.93,64.55,64.89,32473.0,64.78,64.93,64.55,64.89,32473.0
2016-12-27 10:00:00,64.89,65.02,64.76,64.85,16856.0,64.89,65.02,64.76,64.85,16856.0
2016-12-27 10:10:00,64.82,64.88,64.68,64.73,12198.0,64.82,64.88,64.68,64.73,12198.0
2016-12-27 10:20:00,64.73,64.76,64.66,64.66,6300.0,64.73,64.76,64.66,64.66,6300.0
2016-12-27 10:30:00,64.66,64.68,64.34,64.34,31596.0,64.66,64.68,64.34,64.34,31596.0
2016-12-27 10:40:00,64.38,64.39,64.24,64.38,16213.0,64.38,64.39,64.24,64.38,16213.0
2016-12-27 10:50:00,64.39,64.39,64.28,64.35,12500.0,64.39,64.39,64.28,64.35,12500.0
2016-12-27 11:00:00,64.36,64.38,64.32,64.32,21267.0,64.36,64.38,64.32,64.32,21267.0
2016-12-27 11:10:00,64.32,64.33,64.2,64.24,27900.0,64.32,64.33,64.2,64.24,27900.0
2016-12-27 11:20:00,64.22,64.29,64.22,64.25,12232.0,64.22,64.29,64.22,64.25,12232.0
2016-12-27 11:30:00,64.25,64.39,64.25,64.29,12328.0,64.25,64.39,64.25,64.29,12328.0
2016-12-27 11:40:00,64.32,64.46,64.31,64.44,10116.0,64.32,64.46,64.31,64.44,10116.0
2016-12-27 11:50:00,64.44,64.46,64.38,64.41,4829.0,64.44,64.46,64.38,64.41,4829.0
2016-12-27 12:00:00,64.4,64.64,64.35,64.41,40151.0,64.4,64.64,64.35,64.41,40151.0
2016-12-27 12:10:00,64.42,64.58,64.42,64.58,3600.0,64.42,64.58,64.42,64.58,3600.0
2016-12-27 12:20:00,64.56,64.65,64.56,64.59,9354.0,64.56,64.65,64.56,64.59,9354.0
2016-12-27 12:30:00,64.59,64.6,64.45,64.45,13576.0,64.59,64.6,64.45,64.45,13576.0
2016-12-27 12:40:00,64.46,64.49,64.4,64.4,6800.0,64.46,64.49,64.4,64.4,6800.0
2016-12-27 12:50:00,64.42,64.42,64.36,64.36,5301.0,64.42,64.42,64.36,64.36,5301.0
2016-12-27 13:00:00,64.36,64.41,64.36,64.38,6365.0,64.36,64.41,64.36,64.38,6365.0
2016-12-27 13:10:00,64.38,64.38,64.29,64.31,7159.0,64.38,64.38,64.29,64.31,7159.0
2016-12-27 13:20:00,64.32,64.35,64.27,64.27,10304.0,64.32,64.35,64.27,64.27,10304.0
2016-12-27 13:30:00,64.26,64.34,64.26,64.31,5926.0,64.26,64.34,64.26,64.31,5926.0
2016-12-27 13:40:00,64.32,64.33,64.25,64.26,7979.0,64.32,64.33,64.25,64.26,7979.0
2016-12-27 13:50:00,64.26,64.27,64.17,64.23,14633.0,64.26,64.27,64.17,64.23,14633.0
2016-12-27 14:00:00,64.23,64.25,64.19,64.25,13429.0,64.23,64.25,64.19,64.25,13429.0
2016-12-27 14:10:00,64.25,64.3,64.21,64.27,12300.0,64.25,64.3,64.21,64.27,12300.0
2016-12-27 14:20:00,64.27,64.29,64.22,64.22,14484.0,64.27,64.29,64.22,64.22,14484.0
2016-12-27 14:30:00,64.21,64.28,64.21,64.28,9384.0,64.21,64.28,64.21,64.28,9384.0
2016-12-27 14:40:00,64.29,64.42,64.28,64.39,6104.0,64.29,64.42,64.28,64.39,6104.0
2016-12-27 14:50:00,64.4,64.41,64.36,64.37,7264.0,64.4,64.41,64.36,64.37,7264.0
2016-12-27 15:00:00,64.38,64.44,64.36,64.4,8108.0,64.38,64.44,64.36,64.4,8108.0
2016-12-27 15:10:00,64.4,64.41,64.34,64.35,9644.0,64.4,64.41,64.34,64.35,9644.0
2016-12-27 15:20:00,64.36,64.44,64.36,64.39,8120.0,64.36,64.44,64.36,64.39,8120.0
2016-12-27 15:30:00,64.4,64.44,64.35,64.44,13600.0,64.4,64.44,64.35,64.44,13600.0
2016-12-27 15:40:00,64.43,64.59,64.43,64.49,51297.0,64.43,64.59,64.43,64.49,51297.0
2016-12-27 15:50:00,64.49,64.52,64.41,64.44,56935.0,64.49,64.52,64.41,64.44,56935.0
2016-12-28 09:30:00,64.64,64.78,64.32,64.35,20929.0,64.64,64.78,64.32,64.35,20929.0
2016-12-28 09:40:00,64.32,64.34,64.1,64.12,11736.0,64.32,64.34,64.1,64.12,11736.0
2016-12-28 09:50:00,64.13,64.14,63.7,63.7,43176.0,64.13,64.14,63.7,63.7,43176.0
2016-12-28 10:00:00,63.72,64.03,63.65,63.98,24657.0,63.72,64.03,63.65,63.98,24657.0
2016-12-28 10:10:00,63.97,64.02,63.81,63.81,26444.0,63.97,64.02,63.81,63.81,26444.0
2016-12-28 10:20:00,63.83,63.91,63.79,63.85,5365.0,63.83,63.91,63.79,63.85,5365.0
2016-12-28 10:30:00,63.88,63.92,63.77,63.86,11623.0,63.88,63.92,63.77,63.86,11623.0
2016-12-28 10:40:00,63.85,64.0,63.8,63.98,14505.0,63.85,64.0,63.8,63.98,14505.0
2016-12-28 10:50:00,63.98,63.99,63.83,63.91,12471.0,63.98,63.99,63.83,63.91,12471.0
2016-12-28 11:00:00,63.93,63.99,63.85,63.93,17607.0,63.93,63.99,63.85,63.93,17607.0
2016-12-28 11:10:00,63.95,64.04,63.93,64.04,15577.0,63.95,64.04,63.93,64.04,15577.0
2016-12-28 11:20:00,64.06,64.24,64.06,64.17,18989.0,64.06,64.24,64.06,64.17,18989.0
2016-12-28 11:30:00,64.2,64.31,64.15,64.15,20594.0,64.2,64.31,64.15,64.15,20594.0
2016-12-28 11:40:00,64.15,64.15,64.07,64.13,11483.0,64.15,64.15,64.07,64.13,11483.0
2016-12-28 11:50:00,64.16,64.25,64.11,64.12,13700.0,64.16,64.25,64.11,64.12,13700.0
2016-12-28 12:00:00,64.11,64.13,64.03,64.12,21537.0,64.11,64.13,64.03,64.12,21537.0
2016-12-28 12:10:00,64.14,64.18,64.05,64.07,10280.0,64.14,64.18,64.05,64.07,10280.0
2016-12-28 12:20:00,64.08,64.35,64.08,64.26,20294.0,64.08,64.35,64.08,64.26,20294.0
2016-12-28 12:30:00,64.26,64.41,64.24,64.35,16435.0,64.26,64.41,64.24,64.35,16435.0
2016-12-28 12:40:00,64.33,64.38,64.19,64.21,16708.0,64.33,64.38,64.19,64.21,16708.0
2016-12-28 12:50:00,64.22,64.29,64.22,64.28,9409.0,64.22,64.29,64.22,64.28,9409.0
2016-12-28 13:00:00,64.28,64.33,64.24,64.31,6552.0,64.28,64.33,64.24,64.31,6552.0
2016-12-28 13:10:00,64.31,64.31,64.27,64.27,3700.0,64.31,64.31,64.27,64.27,3700.0
2016-12-28 13:20:00,64.27,64.32,64.2,64.28,5190.0,64.27,64.32,64.2,64.28,5190.0
2016-12-28 13:30:00,64.3,64.35,64.29,64.29,4700.0,64.3,64.35,64.29,64.29,4700.0
2016-12-28 13:40:00,64.29,64.29,64.18,64.2,13464.0,64.29,64.29,64.18,64.2,13464.0
2016-12-28 13:50:00,64.2,64.23,64.13,64.18,15380.0,64.2,64.23,64.13,64.18,15380.0
2016-12-28 14:00:00,64.19,64.36,64.19,64.29,10425.0,64.19,64.36,64.19,64.29,10425.0
2016-12-28 14:10:00,64.29,64.29,64.22,64.25,16835.0,64.29,64.29,64.22,64.25,16835.0
2016-12-28 14:20:00,64.23,64.36,64.21,64.36,14518.0,64.23,64.36,64.21,64.36,14518.0
2016-12-28 14:30:00,64.35,64.38,64.32,64.35,7317.0,64.35,64.38,64.32,64.35,7317.0
2016-12-28 14:40:00,64.36,64.37,64.24,64.25,7849.0,64.36,64.37,64.24,64.25,7849.0
2016-12-28 14:50:00,64.23,64.32,64.23,64.29,7509.0,64.23,64.32,64.23,64.29,7509.0
2016-12-28 15:00:00,64.32,64.39,64.31,64.37,10923.0,64.32,64.39,64.31,64.37,10923.0
2016-12-28 15:10:00,64.38,64.47,64.38,64.45,15945.0,64.38,64.47,64.38,64.45,15945.0
2016-12-28 15:20:00,64.44,64.45,64.37,64.42,26308.0,64.44,64.45,64.37,64.42,26308.0
2016-12-28 15:30:00,64.41,64.47,64.41,64.46,26009.0,64.41,64.47,64.41,64.46,26009.0
2016-12-28 15:40:00,64.44,64.48,64.4,64.41,32873.0,64.44,64.48,64.4,64.41,32873.0
2016-12-28 15:50:00,64.4,64.5,64.39,64.48,74253.0,64.4,64.5,64.39,64.48,74253.0
2016-12-29 09:30:00,64.51,65.25,64.51,64.88,34772.0,64.51,65.25,64.51,64.88,34772.0
2016-12-29 09:40:00,64.96,64.96,64.42,64.43,17814.0,64.96,64.96,64.42,64.43,17814.0
2016-12-29 09:50:00,64.43,64.54,64.32,64.48,13425.0,64.43,64.54,64.32,64.48,13425.0
2016-12-29 10:00:00,64.51,64.64,64.5,64.58,22589.0,64.51,64.64,64.5,64.58,22589.0
2016-12-29 10:10:00,64.57,64.59,64.43,64.49,15928.0,64.57,64.59,64.43,64.49,15928.0
2016-12-29 10:20:00,64.51,64.79,64.47,64.71,18632.0,64.51,64.79,64.47,64.71,18632.0
2016-12-29 10:30:00,64.68,64.68,64.54,64.58,11811.0,64.68,64.68,64.54,64.58,11811.0
2016-12-29 10:40:00,64.59,64.65,64.55,64.58,17377.0,64.59,64.65,64.55,64.58,17377.0
2016-12-29 10:50:00,64.58,64.61,64.49,64.55,10255.0,64.58,64.61,64.49,64.55,10255.0
2016-12-29 11:00:00,64.55,64.63,64.47,64.63,27152.0,64.55,64.63,64.47,64.63,27152.0
2016-12-29 11:10:00,64.6,64.63,64.46,64.53,17377.0,64.6,64.63,64.46,64.53,17377.0
2016-12-29 11:20:00,64.55,64.58,64.48,64.48,18220.0,64.55,64.58,64.48,64.48,18220.0
2016-12-29 11:30:00,64.48,64.63,64.48,64.52,18800.0,64.48,64.63,64.48,64.52,18800.0
2016-12-29 11:40:00,64.5,64.64,64.49,64.62,11843.0,64.5,64.64,64.49,64.62,11843.0
2016-12-29 11:50:00,64.59,64.65,64.55,64.61,12674.0,64.59,64.65,64.55,64.61,12674.0
2016-12-29 12:00:00,64.61,64.73,64.59,64.71,16421.0,64.61,64.73,64.59,64.71,16421.0
2016-12-29 12:10:00,64.73,64.82,64.61,64.82,10118.0,64.73,64.82,64.61,64.82,10118.0
2016-12-29 12:20:00,64.78,64.94,64.78,64.9,7278.0,64.78,64.94,64.78,64.9,7278.0
2016-12-29 12:30:00,64.91,64.91,64.69,64.69,9930.0,64.91,64.91,64.69,64.69,9930.0
2016-12-29 12:40:00,64.69,64.82,64.66,64.82,11082.0,64.69,64.82,64.66,64.82,11082.0
2016-12-29 12:50:00,64.83,64.89,64.72,64.75,15242.0,64.83,64.89,64.72,64.75,15242.0
2016-12-29 13:00:00,64.76,64.79,64.64,64.64,11477.0,64.76,64.79,64.64,64.64,11477.0
2016-12-29 13:10:00,64.63,64.68,64.62,64.65,10873.0,64.63,64.68,64.62,64.65,10873.0
2016-12-29 13:20:00,64.66,64.68,64.57,64.62,14088.0,64.66,64.68,64.57,64.62,14088.0
2016-12-29 13:30:00,64.62,64.65,64.59,64.63,9759.0,64.62,64.65,64.59,64.63,9759.0
2016-12-29 13:40:00,64.62,64.69,64.61,64.69,9000.0,64.62,64.69,64.61,64.69,9000.0
2016-12-29 13:50:00,64.7,64.81,64.66,64.81,14933.0,64.7,64.81,64.66,64.81,14933.0
2016-12-29 14:00:00,64.8,64.88,64.75,64.78,17992.0,64.8,64.88,64.75,64.78,17992.0
2016-12-29 14:10:00,64.78,64.8,64.73,64.73,18077.0,64.78,64.8,64.73,64.73,18077.0
2016-12-29 14:20:00,64.74,64.8,64.69,64.71,19266.0,64.74,64.8,64.69,64.71,19266.0
2016-12-29 14:30:00,64.71,64.74,64.67,64.73,14677.0,64.71,64.74,64.67,64.73,14677.0
2016-12-29 14:40:00,64.72,64.8,64.68,64.78,21610.0,64.72,64.8,64.68,64.78,21610.0
2016-12-29 14:50:00,64.78,64.8,64.66,64.69,16231.0,64.78,64.8,64.66,64.69,16231.0
2016-12-29 15:00:00,64.68,64.68,64.49,64.5,17145.0,64.68,64.68,64.49,64.5,17145.0
2016-12-29 15:10:00,64.49,64.5,64.32,64.33,17702.0,64.49,64.5,64.32,64.33,17702.0
2016-12-29 15:20:00,64.34,64.38,64.27,64.29,30395.0,64.34,64.38,64.27,64.29,30395.0
2016-12-29 15:30:00,64.28,64.38,64.28,64.33,44808.0,64.28,64.38,64.28,64.33,44808.0
2016-12-29 15:40:00,64.33,64.33,64.23,64.31,53991.0,64.33,64.33,64.23,64.31,53991.0
2016-12-29 15:50:00,64.32,64.46,64.29,64.39,95785.0,64.32,64.46,64.29,64.39,95785.0
2016-12-30 09:30:00,64.67,64.84,64.57,64.64,30718.0,64.67,64.84,64.57,64.64,30718.0
2016-12-30 09:40:00,64.65,64.75,64.52,64.59,33125.0,64.65,64.75,64.52,64.59,33125.0
2016-12-30 09:50:00,64.59,64.77,64.44,64.53,22189.0,64.59,64.77,64.44,64.53,22189.0
2016-12-30 10:00:00,64.48,64.74,64.45,64.73,10650.0,64.48,64.74,64.45,64.73,10650.0
2016-12-30 10:10:00,64.73,64.79,64.69,64.72,22071.0,64.73,64.79,64.69,64.72,22071.0
2016-12-30 10:20:00,64.72,64.78,64.58,64.73,17115.0,64.72,64.78,64.58,64.73,17115.0
2016-12-30 10:30:00,64.75,65.0,64.75,65.0,22632.0,64.75,65.0,64.75,65.0,22632.0
2016-12-30 10:40:00,64.98,65.05,64.87,64.87,20216.0,64.98,65.05,64.87,64.87,20216.0
2016-12-30 10:50:00,64.88,65.19,64.88,65.19,17417.0,64.88,65.19,64.88,65.19,17417.0
2016-12-30 11:00:00,65.18,65.19,65.08,65.19,25335.0,65.18,65.19,65.08,65.19,25335.0
2016-12-30 11:10:00,65.18,65.45,65.18,65.36,29157.0,65.18,65.45,65.18,65.36,29157.0
2016-12-30 11:20:00,65.39,65.68,65.36,65.64,45448.0,65.39,65.68,65.36,65.64,45448.0
2016-12-30 11:30:00,65.62,65.72,65.61,65.68,33265.0,65.62,65.72,65.61,65.68,33265.0
2016-12-30 11:40:00,65.69,65.72,65.61,65.7,23061.0,65.69,65.72,65.61,65.7,23061.0
2016-12-30 11:50:00,65.67,65.7,65.51,65.65,51194.0,65.67,65.7,65.51,65.65,51194.0
2016-12-30 12:00:00,65.62,65.65,65.52,65.64,16690.0,65.62,65.65,65.52,65.64,16690.0
2016-12-30 12:10:00,65.63,65.66,65.57,65.59,8050.0,65.63,65.66,65.57,65.59,8050.0
2016-12-30 12:20:00,65.56,65.61,65.48,65.51,21328.0,65.56,65.61,65.48,65.51,21328.0
2016-12-30 12:30:00,65.51,65.51,65.17,65.17,83425.0,65.51,65.51,65.17,65.17,83425.0
2016-12-30 12:40:00,65.17,65.17,65.02,65.05,25172.0,65.17,65.17,65.02,65.05,25172.0
2016-12-30 12:50:00,65.05,65.25,65.02,65.2,22913.0,65.05,65.25,65.02,65.2,22913.0
2016-12-30 13:00:00,65.21,65.21,64.9,64.9,25100.0,65.21,65.21,64.9,64.9,25100.0
2016-12-30 13:10:00,64.93,65.02,64.83,65.02,17130.0,64.93,65.02,64.83,65.02,17130.0
2016-12-30 13:20:00,64.99,65.07,64.96,64.99,11400.0,64.99,65.07,64.96,64.99,11400.0
2016-12-30 13:30:00,65.02,65.14,64.97,65.05,8908.0,65.02,65.14,64.97,65.05,8908.0
2016-12-30 13:40:00,65.03,65.05,64.99,65.0,12482.0,65.03,65.05,64.99,65.0,12482.0
2016-12-30 13:50:00,65.0,65.07,64.98,65.05,16224.0,65.0,65.07,64.98,65.05,16224.0
2016-12-30 14:00:00,65.06,65.09,65.0,65.04,10500.0,65.06,65.09,65.0,65.04,10500.0
2016-12-30 14:10:00,65.04,65.06,64.99,65.02,11220.0,65.04,65.06,64.99,65.02,11220.0
2016-12-30 14:20:00,65.03,65.08,65.03,65.04,16272.0,65.03,65.08,65.03,65.04,16272.0
2016-12-30 14:30:00,65.04,65.06,64.98,65.01,17359.0,65.04,65.06,64.98,65.01,17359.0
2016-12-30 14:40:00,65.0,65.01,64.66,64.7,22715.0,65.0,65.01,64.66,64.7,22715.0
2016-12-30 14:50:00,64.69,64.79,64.65,64.79,19315.0,64.69,64.79,64.65,64.79,19315.0
2016-12-30 15:00:00,64.79,64.86,64.71,64.84,15763.0,64.79,64.86,64.71,64.84,15763.0
2016-12-30 15:10:00,64.84,64.84,64.61,64.64,29116.0,64.84,64.84,64.61,64.64,29116.0
2016-12-30 15:20:00,64.64,64.65,64.51,64.57,48560.0,64.64,64.65,64.51,64.57,48560.0
2016-12-30 15:30:00,64.56,64.74,64.43,64.72,68062.0,64.56,64.74,64.43,64.72,68062.0
2016-12-30 15:40:00,64.72,65.02,64.72,64.89,138328.0,64.72,65.02,64.72,64.89,138328.0
2016-12-30 15:50:00,64.88,65.14,64.78,65.0,278288.0,64.88,65.14,64.78,65.0,278288.0
2017-01-03 09:30:00,65.94,67.87,65.9,66.89,248559.0,65.94,67.87,65.9,66.89,248559.0
2017-01-03 09:40:00,66.91,67.17,66.04,66.09,161850.0,66.91,67.17,66.04,66.09,161850.0
2017-01-03 09:50:00,66.06,66.24,65.76,65.77,62241.0,66.06,66.24,65.76,65.77,62241.0
2017-01-03 10:00:00,65.81,66.38,65.72,66.24,41723.0,65.81,66.38,65.72,66.24,41723.0
2017-01-03 10:10:00,66.27,66.38,66.09,66.37,45889.0,66.27,66.38,66.09,66.37,45889.0
2017-01-03 10:20:00,66.37,66.78,66.24,66.52,55377.0,66.37,66.78,66.24,66.52,55377.0
2017-01-03 10:30:00,66.56,66.67,66.21,66.33,97142.0,66.56,66.67,66.21,66.33,97142.0
2017-01-03 10:40:00,66.29,66.52,66.12,66.35,79059.0,66.29,66.52,66.12,66.35,79059.0
2017-01-03 10:50:00,66.31,66.69,66.28,66.66,88792.0,66.31,66.69,66.28,66.66,88792.0
2017-01-03 11:00:00,66.62,66.63,66.02,66.1,50397.0,66.62,66.63,66.02,66.1,50397.0
2017-01-03 11:10:00,66.11,66.3,66.11,66.15,41872.0,66.11,66.3,66.11,66.15,41872.0
2017-01-03 11:20:00,66.18,66.3,66.18,66.2,53312.0,66.18,66.3,66.18,66.2,53312.0
2017-01-03 11:30:00,66.21,66.31,66.2,66.3,39029.0,66.21,66.31,66.2,66.3,39029.0
2017-01-03 11:40:00,66.28,66.3,66.2,66.25,44915.0,66.28,66.3,66.2,66.25,44915.0
2017-01-03 11:50:00,66.24,66.43,66.18,66.25,29445.0,66.24,66.43,66.18,66.25,29445.0
2017-01-03 12:00:00,66.26,66.28,66.01,66.16,14042.0,66.26,66.28,66.01,66.16,14042.0
2017-01-03 12:10:00,66.17,66.35,66.17,66.34,22938.0,66.17,66.35,66.17,66.34,22938.0
2017-01-03 12:20:00,66.34,66.42,66.24,66.35,47754.0,66.34,66.42,66.24,66.35,47754.0
2017-01-03 12:30:00,66.36,66.36,66.07,66.07,37277.0,66.36,66.36,66.07,66.07,37277.0
2017-01-03 12:40:00,66.06,66.19,66.04,66.19,50068.0,66.06,66.19,66.04,66.19,50068.0
2017-01-03 12:50:00,66.18,66.24,66.08,66.22,19811.0,66.18,66.24,66.08,66.22,19811.0
2017-01-03 13:00:00,66.21,66.37,66.14,66.37,55690.0,66.21,66.37,66.14,66.37,55690.0
2017-01-03 13:10:00,66.37,66.59,66.37,66.56,16478.0,66.37,66.59,66.37,66.56,16478.0
2017-01-03 13:20:00,66.57,66.77,66.54,66.6,40936.0,66.57,66.77,66.54,66.6,40936.0
2017-01-03 13:30:00,66.6,66.67,66.53,66.65,21110.0,66.6,66.67,66.53,66.65,21110.0
2017-01-03 13:40:00,66.67,66.67,66.37,66.4,62845.0,66.67,66.67,66.37,66.4,62845.0
2017-01-03 13:50:00,66.42,66.64,66.41,66.48,28389.0,66.42,66.64,66.41,66.48,28389.0
2017-01-03 14:00:00,66.49,66.64,66.42,66.6,49120.0,66.49,66.64,66.42,66.6,49120.0
2017-01-03 14:10:00,66.6,66.69,66.53,66.64,66423.0,66.6,66.69,66.53,66.64,66423.0
2017-01-03 14:20:00,66.64,66.65,66.46,66.57,50568.0,66.64,66.65,66.46,66.57,50568.0
2017-01-03 14:30:00,66.55,66.66,66.47,66.54,31769.0,66.55,66.66,66.47,66.54,31769.0
2017-01-03 14:40:00,66.54,66.68,66.45,66.62,49685.0,66.54,66.68,66.45,66.62,49685.0
2017-01-03 14:50:00,66.62,66.77,66.58,66.77,41608.0,66.62,66.77,66.58,66.77,41608.0
2017-01-03 15:00:00,66.78,66.91,66.73,66.87,76285.0,66.78,66.91,66.73,66.87,76285.0
2017-01-03 15:10:00,66.86,66.87,66.64,66.75,55401.0,66.86,66.87,66.64,66.75,55401.0
2017-01-03 15:20:00,66.76,66.78,66.62,66.77,64349.0,66.76,66.78,66.62,66.77,64349.0
2017-01-03 15:30:00,66.76,66.87,66.73,66.86,72983.0,66.76,66.87,66.73,66.86,72983.0
2017-01-03 15:40:00,66.87,66.97,66.83,66.88,142590.0,66.87,66.97,66.83,66.88,142590.0
2017-01-03 15:50:00,66.88,66.88,66.73,66.86,211996.0,66.88,66.88,66.73,66.86,211996.0
2017-01-04 09:30:00,66.97,68.36,66.88,68.1,489003.0,66.97,68.36,66.88,68.1,489003.0
2017-01-04 09:40:00,68.11,68.31,67.96,68.3,139721.0,68.11,68.31,67.96,68.3,139721.0
2017-01-04 09:50:00,68.3,68.95,68.26,68.9,290425.0,68.3,68.95,68.26,68.9,290425.0
2017-01-04 10:00:00,68.89,69.45,68.8,68.96,170779.0,68.89,69.45,68.8,68.96,170779.0
2017-01-04 10:10:00,68.96,69.2,68.82,68.91,103256.0,68.96,69.2,68.82,68.91,103256.0
2017-01-04 10:20:00,68.94,69.33,68.93,69.2,73701.0,68.94,69.33,68.93,69.2,73701.0
2017-01-04 10:30:00,69.22,69.6,69.19,69.5,110270.0,69.22,69.6,69.19,69.5,110270.0
2017-01-04 10:40:00,69.49,69.5,69.14,69.2,76518.0,69.49,69.5,69.14,69.2,76518.0
2017-01-04 10:50:00,69.18,69.18,69.01,69.15,69228.0,69.18,69.18,69.01,69.15,69228.0
2017-01-04 11:00:00,69.17,69.35,69.16,69.26,63988.0,69.17,69.35,69.16,69.26,63988.0
2017-01-04 11:10:00,69.26,69.45,69.24,69.36,44735.0,69.26,69.45,69.24,69.36,44735.0
2017-01-04 11:20:00,69.38,69.49,69.36,69.43,56003.0,69.38,69.49,69.36,69.43,56003.0
2017-01-04 11:30:00,69.42,69.47,69.24,69.25,59906.0,69.42,69.47,69.24,69.25,59906.0
2017-01-04 11:40:00,69.24,69.49,69.23,69.35,54666.0,69.24,69.49,69.23,69.35,54666.0
2017-01-04 11:50:00,69.35,69.7,69.33,69.64,89214.0,69.35,69.7,69.33,69.64,89214.0
2017-01-04 12:00:00,69.64,69.7,69.54,69.64,64894.0,69.64,69.7,69.54,69.64,64894.0
2017-01-04 12:10:00,69.65,69.66,69.56,69.63,31178.0,69.65,69.66,69.56,69.63,31178.0
2017-01-04 12:20:00,69.62,69.7,69.36,69.36,63431.0,69.62,69.7,69.36,69.36,63431.0
2017-01-04 12:30:00,69.36,69.38,69.23,69.34,78259.0,69.36,69.38,69.23,69.34,78259.0
2017-01-04 12:40:00,69.34,69.36,69.14,69.16,80477.0,69.34,69.36,69.14,69.16,80477.0
2017-01-04 12:50:00,69.18,69.18,68.99,69.08,82935.0,69.18,69.18,68.99,69.08,82935.0
2017-01-04 13:00:00,69.08,69.13,68.99,69.12,43935.0,69.08,69.13,68.99,69.12,43935.0
2017-01-04 13:10:00,69.11,69.26,69.01,69.15,51908.0,69.11,69.26,69.01,69.15,51908.0
2017-01-04 13:20:00,69.15,69.31,69.11,69.29,110223.0,69.15,69.31,69.11,69.29,110223.0
2017-01-04 13:30:00,69.3,69.5,69.28,69.4,70121.0,69.3,69.5,69.28,69.4,70121.0
2017-01-04 13:40:00,69.4,69.42,69.32,69.4,64678.0,69.4,69.42,69.32,69.4,64678.0
2017-01-04 13:50:00,69.42,69.7,69.34,69.59,149349.0,69.42,69.7,69.34,69.59,149349.0
2017-01-04 14:00:00,69.58,69.7,69.54,69.63,154877.0,69.58,69.7,69.54,69.63,154877.0
2017-01-04 14:10:00,69.63,69.7,69.55,69.57,62991.0,69.63,69.7,69.55,69.57,62991.0
2017-01-04 14:20:00,69.56,69.7,69.55,69.69,189850.0,69.56,69.7,69.55,69.69,189850.0
2017-01-04 14:30:00,69.68,69.92,69.68,69.81,125154.0,69.68,69.92,69.68,69.81,125154.0
2017-01-04 14:40:00,69.81,69.85,69.64,69.85,68884.0,69.81,69.85,69.64,69.85,68884.0
2017-01-04 14:50:00,69.84,69.93,69.77,69.84,66124.0,69.84,69.93,69.77,69.84,66124.0
2017-01-04 15:00:00,69.85,69.99,69.68,69.76,116352.0,69.85,69.99,69.68,69.76,116352.0
2017-01-04 15:10:00,69.76,69.81,69.62,69.68,95754.0,69.76,69.81,69.62,69.68,95754.0
2017-01-04 15:20:00,69.67,69.78,69.65,69.65,65128.0,69.67,69.78,69.65,69.65,65128.0
2017-01-04 15:30:00,69.65,69.72,69.62,69.7,166437.0,69.65,69.72,69.62,69.7,166437.0
2017-01-04 15:40:00,69.7,69.71,69.46,69.47,147325.0,69.7,69.71,69.46,69.47,147325.0
2017-01-04 15:50:00,69.47,69.52,69.28,69.41,381731.0,69.47,69.52,69.28,69.41,381731.0
2017-01-05 09:30:00,68.43,68.59,67.36,68.54,268481.0,68.43,68.59,67.36,68.54,268481.0
2017-01-05 09:40:00,68.52,69.29,68.41,69.06,180075.0,68.52,69.29,68.41,69.06,180075.0
2017-01-05 09:50:00,69.06,69.06,68.54,68.85,80167.0,69.06,69.06,68.54,68.85,80167.0
2017-01-05 10:00:00,68.84,69.02,68.7,68.98,54936.0,68.84,69.02,68.7,68.98,54936.0
2017-01-05 10:10:00,68.99,69.38,68.91,69.15,52985.0,68.99,69.38,68.91,69.15,52985.0
2017-01-05 10:20:00,69.15,69.28,68.93,69.27,50797.0,69.15,69.28,68.93,69.27,50797.0
2017-01-05 10:30:00,69.27,69.29,68.94,68.95,72061.0,69.27,69.29,68.94,68.95,72061.0
2017-01-05 10:40:00,68.93,68.98,68.84,68.92,54299.0,68.93,68.98,68.84,68.92,54299.0
2017-01-05 10:50:00,68.89,68.95,68.84,68.95,41896.0,68.89,68.95,68.84,68.95,41896.0
2017-01-05 11:00:00,68.92,69.16,68.91,69.01,45360.0,68.92,69.16,68.91,69.01,45360.0
2017-01-05 11:10:00,68.99,69.11,68.95,69.04,52327.0,68.99,69.11,68.95,69.04,52327.0
2017-01-05 11:20:00,69.04,69.08,68.91,68.91,29864.0,69.04,69.08,68.91,68.91,29864.0
2017-01-05 11:30:00,68.89,68.89,68.63,68.64,37154.0,68.89,68.89,68.63,68.64,37154.0
2017-01-05 11:40:00,68.65,68.66,68.49,68.54,55569.0,68.65,68.66,68.49,68.54,55569.0
2017-01-05 11:50:00,68.55,68.9,68.52,68.84,42691.0,68.55,68.9,68.52,68.84,42691.0
2017-01-05 12:00:00,68.88,68.91,68.75,68.78,24946.0,68.88,68.91,68.75,68.78,24946.0
2017-01-05 12:10:00,68.78,68.81,68.67,68.75,21424.0,68.78,68.81,68.67,68.75,21424.0
2017-01-05 12:20:00,68.77,68.9,68.73,68.86,20981.0,68.77,68.9,68.73,68.86,20981.0
2017-01-05 12:30:00,68.85,68.89,68.75,68.82,19904.0,68.85,68.89,68.75,68.82,19904.0
2017-01-05 12:40:00,68.81,68.95,68.79,68.9,19388.0,68.81,68.95,68.79,68.9,19388.0
2017-01-05 12:50:00,68.91,68.99,68.86,68.93,26515.0,68.91,68.99,68.86,68.93,26515.0
2017-01-05 13:00:00,68.91,68.96,68.76,68.8,24451.0,68.91,68.96,68.76,68.8,24451.0
2017-01-05 13:10:00,68.8,68.87,68.68,68.78,27921.0,68.8,68.87,68.68,68.78,27921.0
2017-01-05 13:20:00,68.77,68.86,68.7,68.7,17735.0,68.77,68.86,68.7,68.7,17735.0
2017-01-05 13:30:00,68.7,68.82,68.7,68.79,25034.0,68.7,68.82,68.7,68.79,25034.0
2017-01-05 13:40:00,68.75,68.79,68.63,68.67,27421.0,68.75,68.79,68.63,68.67,27421.0
2017-01-05 13:50:00,68.67,68.67,68.56,68.56,18264.0,68.67,68.67,68.56,68.56,18264.0
2017-01-05 14:00:00,68.55,68.65,68.52,68.59,27619.0,68.55,68.65,68.52,68.59,27619.0
2017-01-05 14:10:00,68.58,68.6,68.42,68.45,30270.0,68.58,68.6,68.42,68.45,30270.0
2017-01-05 14:20:00,68.45,68.55,68.45,68.53,28647.0,68.45,68.55,68.45,68.53,28647.0
2017-01-05 14:30:00,68.52,68.59,68.49,68.54,29175.0,68.52,68.59,68.49,68.54,29175.0
2017-01-05 14:40:00,68.54,68.58,68.5,68.53,17020.0,68.54,68.58,68.5,68.53,17020.0
2017-01-05 14:50:00,68.53,68.63,68.48,68.55,24967.0,68.53,68.63,68.48,68.55,24967.0
2017-01-05 15:00:00,68.55,68.64,68.5,68.63,27197.0,68.55,68.64,68.5,68.63,27197.0
2017-01-05 15:10:00,68.63,68.78,68.62,68.74,30942.0,68.63,68.78,68.62,68.74,30942.0
2017-01-05 15:20:00,68.74,68.87,68.74,68.85,45760.0,68.74,68.87,68.74,68.85,45760.0
2017-01-05 15:30:00,68.84,68.9,68.83,68.87,46851.0,68.84,68.9,68.83,68.87,46851.0
2017-01-05 15:40:00,68.86,68.87,68.82,68.84,47866.0,68.86,68.87,68.82,68.84,47866.0
2017-01-05 15:50:00,68.84,68.85,68.69,68.73,164186.0,68.84,68.85,68.69,68.73,164186.0
2017-01-06 09:30:00,68.74,69.0,68.41,68.58,104253.0,68.74,69.0,68.41,68.58,104253.0
2017-01-06 09:40:00,68.58,69.71,68.58,69.44,109557.0,68.58,69.71,68.58,69.44,109557.0
2017-01-06 09:50:00,69.47,69.51,68.97,68.97,47547.0,69.47,69.51,68.97,68.97,47547.0
2017-01-06 10:00:00,68.98,69.09,68.74,68.8,39619.0,68.98,69.09,68.74,68.8,39619.0
2017-01-06 10:10:00,68.8,68.87,68.73,68.79,36360.0,68.8,68.87,68.73,68.79,36360.0
2017-01-06 10:20:00,68.79,68.82,68.6,68.63,27579.0,68.79,68.82,68.6,68.63,27579.0
2017-01-06 10:30:00,68.64,68.64,68.21,68.24,79784.0,68.64,68.64,68.21,68.24,79784.0
2017-01-06 10:40:00,68.23,68.48,68.18,68.2,54775.0,68.23,68.48,68.18,68.2,54775.0
2017-01-06 10:50:00,68.2,68.4,68.18,68.25,37934.0,68.2,68.4,68.18,68.25,37934.0
2017-01-06 11:00:00,68.25,68.33,68.08,68.08,42757.0,68.25,68.33,68.08,68.08,42757.0
2017-01-06 11:10:00,68.08,68.22,68.07,68.09,21659.0,68.08,68.22,68.07,68.09,21659.0
2017-01-06 11:20:00,68.09,68.18,68.06,68.17,22676.0,68.09,68.18,68.06,68.17,22676.0
2017-01-06 11:30:00,68.17,68.31,68.17,68.26,32848.0,68.17,68.31,68.17,68.26,32848.0
2017-01-06 11:40:00,68.24,68.28,68.1,68.2,67465.0,68.24,68.28,68.1,68.2,67465.0
2017-01-06 11:50:00,68.22,68.4,68.22,68.32,31443.0,68.22,68.4,68.22,68.32,31443.0
2017-01-06 12:00:00,68.33,68.34,68.13,68.15,38358.0,68.33,68.34,68.13,68.15,38358.0
2017-01-06 12:10:00,68.15,68.18,68.1,68.13,23185.0,68.15,68.18,68.1,68.13,23185.0
2017-01-06 12:20:00,68.15,68.2,68.12,68.14,20200.0,68.15,68.2,68.12,68.14,20200.0
2017-01-06 12:30:00,68.15,68.27,68.1,68.25,20775.0,68.15,68.27,68.1,68.25,20775.0
2017-01-06 12:40:00,68.26,68.39,68.23,68.23,20339.0,68.26,68.39,68.23,68.23,20339.0
2017-01-06 12:50:00,68.23,68.25,68.11,68.12,30521.0,68.23,68.25,68.11,68.12,30521.0
2017-01-06 13:00:00,68.13,68.16,68.01,68.02,48522.0,68.13,68.16,68.01,68.02,48522.0
2017-01-06 13:10:00,68.02,68.2,68.01,68.15,32515.0,68.02,68.2,68.01,68.15,32515.0
2017-01-06 13:20:00,68.16,68.26,68.15,68.2,19310.0,68.16,68.26,68.15,68.2,19310.0
2017-01-06 13:30:00,68.23,68.26,68.2,68.23,15380.0,68.23,68.26,68.2,68.23,15380.0
2017-01-06 13:40:00,68.23,68.3,68.2,68.22,60550.0,68.23,68.3,68.2,68.22,60550.0
2017-01-06 13:50:00,68.24,68.25,68.03,68.03,15732.0,68.24,68.25,68.03,68.03,15732.0
2017-01-06 14:00:00,68.05,68.14,67.99,68.12,68089.0,68.05,68.14,67.99,68.12,68089.0
2017-01-06 14:10:00,68.14,68.17,68.07,68.11,17311.0,68.14,68.17,68.07,68.11,17311.0
2017-01-06 14:20:00,68.12,68.12,67.89,67.9,22626.0,68.12,68.12,67.89,67.9,22626.0
2017-01-06 14:30:00,67.96,67.97,67.88,67.94,20963.0,67.96,67.97,67.88,67.94,20963.0
2017-01-06 14:40:00,67.94,68.19,67.92,68.16,54910.0,67.94,68.19,67.92,68.16,54910.0
2017-01-06 14:50:00,68.14,68.15,67.89,67.9,17013.0,68.14,68.15,67.89,67.9,17013.0
2017-01-06 15:00:00,67.92,68.04,67.89,67.91,24394.0,67.92,68.04,67.89,67.91,24394.0
2017-01-06 15:10:00,67.91,67.98,67.86,67.9,39739.0,67.91,67.98,67.86,67.9,39739.0
2017-01-06 15:20:00,67.9,68.26,67.89,68.21,61243.0,67.9,68.26,67.89,68.21,61243.0
2017-01-06 15:30:00,68.19,68.19,68.0,68.01,59694.0,68.19,68.19,68.0,68.01,59694.0
2017-01-06 15:40:00,68.02,68.15,68.01,68.14,67658.0,68.02,68.15,68.01,68.14,67658.0
2017-01-06 15:50:00,68.15,68.32,68.13,68.3,246578.0,68.15,68.32,68.13,68.3,246578.0
2017-01-09 09:30:00,67.21,67.89,67.15,67.28,100189.0,67.21,67.89,67.15,67.28,100189.0
2017-01-09 09:40:00,67.37,68.0,67.29,67.5,120695.0,67.37,68.0,67.29,67.5,120695.0
2017-01-09 09:50:00,67.52,68.09,67.5,68.08,67243.0,67.52,68.09,67.5,68.08,67243.0
2017-01-09 10:00:00,68.06,68.24,67.59,67.59,70927.0,68.06,68.24,67.59,67.59,70927.0
2017-01-09 10:10:00,67.59,68.17,67.56,68.1,118087.0,67.59,68.17,67.56,68.1,118087.0
2017-01-09 10:20:00,68.09,68.19,67.93,68.13,24815.0,68.09,68.19,67.93,68.13,24815.0
2017-01-09 10:30:00,68.13,68.25,67.98,68.16,53269.0,68.13,68.25,67.98,68.16,53269.0
2017-01-09 10:40:00,68.15,68.17,67.97,68.07,66617.0,68.15,68.17,67.97,68.07,66617.0
2017-01-09 10:50:00,68.07,68.25,68.02,68.22,56730.0,68.07,68.25,68.02,68.22,56730.0
2017-01-09 11:00:00,68.21,68.21,68.05,68.15,28926.0,68.21,68.21,68.05,68.15,28926.0
2017-01-09 11:10:00,68.16,68.17,68.02,68.14,45708.0,68.16,68.17,68.02,68.14,45708.0
2017-01-09 11:20:00,68.14,68.42,68.08,68.38,44291.0,68.14,68.42,68.08,68.38,44291.0
2017-01-09 11:30:00,68.39,68.54,68.26,68.32,52527.0,68.39,68.54,68.26,68.32,52527.0
2017-01-09 11:40:00,68.31,68.33,68.1,68.12,24583.0,68.31,68.33,68.1,68.12,24583.0
2017-01-09 11:50:00,68.12,68.12,67.92,68.01,51254.0,68.12,68.12,67.92,68.01,51254.0
2017-01-09 12:00:00,68.0,68.04,67.98,67.99,32670.0,68.0,68.04,67.98,67.99,32670.0
2017-01-09 12:10:00,67.99,68.02,67.84,68.01,45577.0,67.99,68.02,67.84,68.01,45577.0
2017-01-09 12:20:00,68.02,68.09,67.99,68.03,32358.0,68.02,68.09,67.99,68.03,32358.0
2017-01-09 12:30:00,68.04,68.07,67.99,67.99,21513.0,68.04,68.07,67.99,67.99,21513.0
2017-01-09 12:40:00,67.99,68.3,67.98,68.28,19047.0,67.99,68.3,67.98,68.28,19047.0
2017-01-09 12:50:00,68.28,68.33,68.21,68.21,13621.0,68.28,68.33,68.21,68.21,13621.0
2017-01-09 13:00:00,68.21,68.33,68.14,68.16,14650.0,68.21,68.33,68.14,68.16,14650.0
2017-01-09 13:10:00,68.17,68.21,68.1,68.14,9993.0,68.17,68.21,68.1,68.14,9993.0
2017-01-09 13:20:00,68.15,68.17,68.05,68.09,19287.0,68.15,68.17,68.05,68.09,19287.0
2017-01-09 13:30:00,68.11,68.21,68.1,68.19,48675.0,68.11,68.21,68.1,68.19,48675.0
2017-01-09 13:40:00,68.25,68.36,68.21,68.32,24374.0,68.25,68.36,68.21,68.32,24374.0
2017-01-09 13:50:00,68.33,68.36,68.3,68.36,20781.0,68.33,68.36,68.3,68.36,20781.0
2017-01-09 14:00:00,68.37,68.37,68.3,68.32,10952.0,68.37,68.37,68.3,68.32,10952.0
2017-01-09 14:10:00,68.32,68.32,68.18,68.25,32745.0,68.32,68.32,68.18,68.25,32745.0
2017-01-09 14:20:00,68.25,68.26,68.09,68.12,23774.0,68.25,68.26,68.09,68.12,23774.0
2017-01-09 14:30:00,68.12,68.14,68.02,68.03,21719.0,68.12,68.14,68.02,68.03,21719.0
2017-01-09 14:40:00,68.02,68.33,68.01,68.3,58893.0,68.02,68.33,68.01,68.3,58893.0
2017-01-09 14:50:00,68.3,68.33,68.28,68.33,16079.0,68.3,68.33,68.28,68.33,16079.0
2017-01-09 15:00:00,68.32,68.33,68.26,68.3,19604.0,68.32,68.33,68.26,68.3,19604.0
2017-01-09 15:10:00,68.3,68.3,68.17,68.22,49897.0,68.3,68.3,68.17,68.22,49897.0
2017-01-09 15:20:00,68.23,68.3,68.21,68.28,43250.0,68.23,68.3,68.21,68.28,43250.0
2017-01-09 15:30:00,68.27,68.33,68.14,68.19,73115.0,68.27,68.33,68.14,68.19,73115.0
2017-01-09 15:40:00,68.19,68.39,68.15,68.38,94477.0,68.19,68.39,68.15,68.38,94477.0
2017-01-09 15:50:00,68.35,68.38,68.18,68.19,156490.0,68.35,68.38,68.18,68.19,156490.0
2017-01-10 09:30:00,68.77,69.69,68.5,69.11,154754.0,68.77,69.69,68.5,69.11,154754.0
2017-01-10 09:40:00,69.14,69.37,68.91,69.37,66825.0,69.14,69.37,68.91,69.37,66825.0
2017-01-10 09:50:00,69.36,69.74,69.35,69.62,120483.0,69.36,69.74,69.35,69.62,120483.0
2017-01-10 10:00:00,69.62,69.69,69.47,69.55,68555.0,69.62,69.69,69.47,69.55,68555.0
2017-01-10 10:10:00,69.55,69.93,69.55,69.91,220345.0,69.55,69.93,69.55,69.91,220345.0
2017-01-10 10:20:00,69.89,69.94,69.5,69.78,142710.0,69.89,69.94,69.5,69.78,142710.0
2017-01-10 10:30:00,69.78,69.87,69.66,69.72,85503.0,69.78,69.87,69.66,69.72,85503.0
2017-01-10 10:40:00,69.72,69.88,69.7,69.86,51876.0,69.72,69.88,69.7,69.86,51876.0
2017-01-10 10:50:00,69.88,70.38,69.85,70.06,210599.0,69.88,70.38,69.85,70.06,210599.0
2017-01-10 11:00:00,70.04,70.3,69.87,69.99,115111.0,70.04,70.3,69.87,69.99,115111.0
2017-01-10 11:10:00,70.0,70.25,70.0,70.19,45786.0,70.0,70.25,70.0,70.19,45786.0
2017-01-10 11:20:00,70.13,70.24,70.08,70.21,42855.0,70.13,70.24,70.08,70.21,42855.0
2017-01-10 11:30:00,70.23,70.24,70.02,70.22,31084.0,70.23,70.24,70.02,70.22,31084.0
2017-01-10 11:40:00,70.22,70.27,70.15,70.27,40191.0,70.22,70.27,70.15,70.27,40191.0
2017-01-10 11:50:00,70.27,70.28,70.13,70.13,29849.0,70.27,70.28,70.13,70.13,29849.0
2017-01-10 12:00:00,70.13,70.14,69.98,70.06,33586.0,70.13,70.14,69.98,70.06,33586.0
2017-01-10 12:10:00,70.07,70.42,70.07,70.36,44878.0,70.07,70.42,70.07,70.36,44878.0
2017-01-10 12:20:00,70.38,70.44,70.18,70.28,35903.0,70.38,70.44,70.18,70.28,35903.0
2017-01-10 12:30:00,70.28,70.5,70.26,70.31,31538.0,70.28,70.5,70.26,70.31,31538.0
2017-01-10 12:40:00,70.28,70.31,70.25,70.26,17814.0,70.28,70.31,70.25,70.26,17814.0
2017-01-10 12:50:00,70.25,70.3,70.18,70.18,16563.0,70.25,70.3,70.18,70.18,16563.0
2017-01-10 13:00:00,70.21,70.24,70.06,70.09,14523.0,70.21,70.24,70.06,70.09,14523.0
2017-01-10 13:10:00,70.1,70.19,70.07,70.1,12493.0,70.1,70.19,70.07,70.1,12493.0
2017-01-10 13:20:00,70.12,70.12,69.98,69.98,15729.0,70.12,70.12,69.98,69.98,15729.0
2017-01-10 13:30:00,70.0,70.12,70.0,70.12,20295.0,70.0,70.12,70.0,70.12,20295.0
2017-01-10 13:40:00,70.12,70.12,69.93,70.06,25546.0,70.12,70.12,69.93,70.06,25546.0
2017-01-10 13:50:00,70.05,70.1,70.02,70.04,12114.0,70.05,70.1,70.02,70.04,12114.0
2017-01-10 14:00:00,70.04,70.05,69.96,70.0,20795.0,70.04,70.05,69.96,70.0,20795.0
2017-01-10 14:10:00,70.0,70.11,69.98,70.09,23152.0,70.0,70.11,69.98,70.09,23152.0
2017-01-10 14:20:00,70.09,70.14,70.05,70.07,14899.0,70.09,70.14,70.05,70.07,14899.0
2017-01-10 14:30:00,70.07,70.15,70.06,70.11,16205.0,70.07,70.15,70.06,70.11,16205.0
2017-01-10 14:40:00,70.11,70.22,70.08,70.22,26268.0,70.11,70.22,70.08,70.22,26268.0
2017-01-10 14:50:00,70.23,70.31,70.2,70.23,25472.0,70.23,70.31,70.2,70.23,25472.0
2017-01-10 15:00:00,70.26,70.28,70.16,70.19,22228.0,70.26,70.28,70.16,70.19,22228.0
2017-01-10 15:10:00,70.19,70.26,70.18,70.19,26533.0,70.19,70.26,70.18,70.19,26533.0
2017-01-10 15:20:00,70.18,70.2,70.08,70.09,27406.0,70.18,70.2,70.08,70.09,27406.0
2017-01-10 15:30:00,70.09,70.22,70.08,70.22,99498.0,70.09,70.22,70.08,70.22,99498.0
2017-01-10 15:40:00,70.22,70.24,70.05,70.08,104857.0,70.22,70.24,70.05,70.08,104857.0
2017-01-10 15:50:00,70.07,70.08,69.76,69.9,265979.0,70.07,70.08,69.76,69.9,265979.0
2017-01-11 09:30:00,69.96,70.25,69.33,69.47,66594.0,69.96,70.25,69.33,69.47,66594.0
2017-01-11 09:40:00,69.47,69.74,69.15,69.27,51223.0,69.47,69.74,69.15,69.27,51223.0
2017-01-11 09:50:00,69.28,69.28,68.9,69.06,37498.0,69.28,69.28,68.9,69.06,37498.0
2017-01-11 10:00:00,69.08,69.08,68.55,68.67,74274.0,69.08,69.08,68.55,68.67,74274.0
2017-01-11 10:10:00,68.65,68.75,68.63,68.72,32605.0,68.65,68.75,68.63,68.72,32605.0
2017-01-11 10:20:00,68.69,68.75,68.56,68.58,37624.0,68.69,68.75,68.56,68.58,37624.0
2017-01-11 10:30:00,68.55,68.63,68.47,68.56,63164.0,68.55,68.63,68.47,68.56,63164.0
2017-01-11 10:40:00,68.57,68.61,68.33,68.61,71255.0,68.57,68.61,68.33,68.61,71255.0
2017-01-11 10:50:00,68.59,68.74,68.54,68.59,42322.0,68.59,68.74,68.54,68.59,42322.0
2017-01-11 11:00:00,68.59,68.78,68.56,68.75,31849.0,68.59,68.78,68.56,68.75,31849.0
2017-01-11 11:10:00,68.72,68.83,68.72,68.81,39593.0,68.72,68.83,68.72,68.81,39593.0
2017-01-11 11:20:00,68.81,68.83,68.66,68.74,32574.0,68.81,68.83,68.66,68.74,32574.0
2017-01-11 11:30:00,68.74,68.76,68.56,68.7,54201.0,68.74,68.76,68.56,68.7,54201.0
2017-01-11 11:40:00,68.73,68.91,68.71,68.86,22632.0,68.73,68.91,68.71,68.86,22632.0
2017-01-11 11:50:00,68.89,69.01,68.78,69.01,29319.0,68.89,69.01,68.78,69.01,29319.0
2017-01-11 12:00:00,68.99,69.18,68.83,68.83,39860.0,68.99,69.18,68.83,68.83,39860.0
2017-01-11 12:10:00,68.86,68.91,68.6,68.65,24126.0,68.86,68.91,68.6,68.65,24126.0
2017-01-11 12:20:00,68.63,68.79,68.56,68.77,33392.0,68.63,68.79,68.56,68.77,33392.0
2017-01-11 12:30:00,68.78,68.86,68.71,68.83,20898.0,68.78,68.86,68.71,68.83,20898.0
2017-01-11 12:40:00,68.81,68.82,68.69,68.69,27283.0,68.81,68.82,68.69,68.69,27283.0
2017-01-11 12:50:00,68.68,68.83,68.61,68.76,24334.0,68.68,68.83,68.61,68.76,24334.0
2017-01-11 13:00:00,68.79,68.86,68.73,68.73,22042.0,68.79,68.86,68.73,68.73,22042.0
2017-01-11 13:10:00,68.74,68.78,68.61,68.7,37786.0,68.74,68.78,68.61,68.7,37786.0
2017-01-11 13:20:00,68.68,68.82,68.66,68.74,26908.0,68.68,68.82,68.66,68.74,26908.0
2017-01-11 13:30:00,68.71,68.9,68.69,68.84,24488.0,68.71,68.9,68.69,68.84,24488.0
2017-01-11 13:40:00,68.82,68.87,68.79,68.82,24321.0,68.82,68.87,68.79,68.82,24321.0
2017-01-11 13:50:00,68.83,69.01,68.82,68.97,36164.0,68.83,69.01,68.82,68.97,36164.0
2017-01-11 14:00:00,68.98,69.07,68.96,69.01,26157.0,68.98,69.07,68.96,69.01,26157.0
2017-01-11 14:10:00,69.0,69.08,68.98,69.0,27253.0,69.0,69.08,68.98,69.0,27253.0
2017-01-11 14:20:00,69.01,69.12,68.95,68.98,39097.0,69.01,69.12,68.95,68.98,39097.0
2017-01-11 14:30:00,68.99,69.17,68.98,69.15,22076.0,68.99,69.17,68.98,69.15,22076.0
2017-01-11 14:40:00,69.16,69.17,69.08,69.11,25652.0,69.16,69.17,69.08,69.11,25652.0
2017-01-11 14:50:00,69.11,69.21,69.1,69.2,76736.0,69.11,69.21,69.1,69.2,76736.0
2017-01-11 15:00:00,69.19,69.4,69.18,69.28,42569.0,69.19,69.4,69.18,69.28,42569.0
2017-01-11 15:10:00,69.29,69.29,69.17,69.2,25537.0,69.29,69.29,69.17,69.2,25537.0
2017-01-11 15:20:00,69.2,69.31,69.17,69.3,30940.0,69.2,69.31,69.17,69.3,30940.0
2017-01-11 15:30:00,69.29,69.33,69.25,69.33,59628.0,69.29,69.33,69.25,69.33,59628.0
2017-01-11 15:40:00,69.33,69.4,69.31,69.38,60668.0,69.33,69.4,69.31,69.38,60668.0
2017-01-11 15:50:00,69.38,69.48,69.35,69.4,134777.0,69.38,69.48,69.35,69.4,134777.0
2017-01-12 09:30:00,68.66,69.33,68.61,68.87,22671.0,68.66,69.33,68.61,68.87,22671.0
2017-01-12 09:40:00,68.87,69.17,68.81,69.17,17561.0,68.87,69.17,68.81,69.17,17561.0
2017-01-12 09:50:00,69.19,69.27,69.07,69.23,34671.0,69.19,69.27,69.07,69.23,34671.0
2017-01-12 10:00:00,69.29,69.34,69.02,69.15,54822.0,69.29,69.34,69.02,69.15,54822.0
2017-01-12 10:10:00,69.14,69.16,68.69,68.75,45864.0,69.14,69.16,68.69,68.75,45864.0
2017-01-12 10:20:00,68.7,68.81,68.61,68.74,19589.0,68.7,68.81,68.61,68.74,19589.0
2017-01-12 10:30:00,68.8,68.81,68.49,68.56,16145.0,68.8,68.81,68.49,68.56,16145.0
2017-01-12 10:40:00,68.57,68.88,68.56,68.81,15223.0,68.57,68.88,68.56,68.81,15223.0
2017-01-12 10:50:00,68.85,68.94,68.83,68.87,13533.0,68.85,68.94,68.83,68.87,13533.0
2017-01-12 11:00:00,68.83,68.97,68.8,68.96,18346.0,68.83,68.97,68.8,68.96,18346.0
2017-01-12 11:10:00,68.97,69.14,68.83,68.83,66842.0,68.97,69.14,68.83,68.83,66842.0
2017-01-12 11:20:00,68.84,68.96,68.8,68.89,18458.0,68.84,68.96,68.8,68.89,18458.0
2017-01-12 11:30:00,68.93,69.11,68.88,68.99,14653.0,68.93,69.11,68.88,68.99,14653.0
2017-01-12 11:40:00,69.02,69.18,68.99,69.05,10365.0,69.02,69.18,68.99,69.05,10365.0
2017-01-12 11:50:00,69.04,69.11,68.96,69.06,14090.0,69.04,69.11,68.96,69.06,14090.0
2017-01-12 12:00:00,69.04,69.21,69.04,69.15,12097.0,69.04,69.21,69.04,69.15,12097.0
2017-01-12 12:10:00,69.16,69.34,69.13,69.27,22128.0,69.16,69.34,69.13,69.27,22128.0
2017-01-12 12:20:00,69.28,69.29,69.13,69.21,17970.0,69.28,69.29,69.13,69.21,17970.0
2017-01-12 12:30:00,69.22,69.3,69.22,69.22,10025.0,69.22,69.3,69.22,69.22,10025.0
2017-01-12 12:40:00,69.22,69.22,68.96,68.96,11440.0,69.22,69.22,68.96,68.96,11440.0
2017-01-12 12:50:00,68.96,69.01,68.93,68.98,7368.0,68.96,69.01,68.93,68.98,7368.0
2017-01-12 13:00:00,68.99,69.0,68.96,68.99,10826.0,68.99,69.0,68.96,68.99,10826.0
2017-01-12 13:10:00,68.99,69.01,68.91,68.97,12432.0,68.99,69.01,68.91,68.97,12432.0
2017-01-12 13:20:00,68.97,69.0,68.86,68.87,11972.0,68.97,69.0,68.86,68.87,11972.0
2017-01-12 13:30:00,68.87,68.94,68.86,68.91,15985.0,68.87,68.94,68.86,68.91,15985.0
2017-01-12 13:40:00,68.91,69.0,68.91,69.0,9500.0,68.91,69.0,68.91,69.0,9500.0
2017-01-12 13:50:00,68.99,69.06,68.9,68.9,15221.0,68.99,69.06,68.9,68.9,15221.0
2017-01-12 14:00:00,68.94,68.94,68.89,68.91,9700.0,68.94,68.94,68.89,68.91,9700.0
2017-01-12 14:10:00,68.9,69.0,68.9,68.97,13885.0,68.9,69.0,68.9,68.97,13885.0
2017-01-12 14:20:00,68.97,69.01,68.92,68.98,63564.0,68.97,69.01,68.92,68.98,63564.0
2017-01-12 14:30:00,68.97,69.2,68.95,69.16,19868.0,68.97,69.2,68.95,69.16,19868.0
2017-01-12 14:40:00,69.14,69.19,69.02,69.02,28593.0,69.14,69.19,69.02,69.02,28593.0
2017-01-12 14:50:00,69.06,69.1,68.83,68.83,23979.0,69.06,69.1,68.83,68.83,23979.0
2017-01-12 15:00:00,68.85,68.88,68.61,68.62,64144.0,68.85,68.88,68.61,68.62,64144.0
2017-01-12 15:10:00,68.64,68.66,68.46,68.49,24969.0,68.64,68.66,68.46,68.49,24969.0
2017-01-12 15:20:00,68.49,68.5,68.36,68.37,55757.0,68.49,68.5,68.36,68.37,55757.0
2017-01-12 15:30:00,68.38,68.53,68.31,68.46,76182.0,68.38,68.53,68.31,68.46,76182.0
2017-01-12 15:40:00,68.46,68.53,68.4,68.45,65037.0,68.46,68.53,68.4,68.45,65037.0
2017-01-12 15:50:00,68.46,68.67,68.46,68.62,138275.0,68.46,68.67,68.46,68.62,138275.0
2017-01-13 09:30:00,68.9,69.25,68.6,68.72,23269.0,68.9,69.25,68.6,68.72,23269.0
2017-01-13 09:40:00,68.78,68.79,68.56,68.66,13833.0,68.78,68.79,68.56,68.66,13833.0
2017-01-13 09:50:00,68.68,68.93,68.63,68.76,17276.0,68.68,68.93,68.63,68.76,17276.0
2017-01-13 10:00:00,68.84,68.92,68.67,68.67,8514.0,68.84,68.92,68.67,68.67,8514.0
2017-01-13 10:10:00,68.73,68.82,68.55,68.6,18431.0,68.73,68.82,68.55,68.6,18431.0
2017-01-13 10:20:00,68.64,68.65,68.46,68.47,16569.0,68.64,68.65,68.46,68.47,16569.0
2017-01-13 10:30:00,68.49,68.67,68.46,68.65,22658.0,68.49,68.67,68.46,68.65,22658.0
2017-01-13 10:40:00,68.65,68.82,68.62,68.8,12352.0,68.65,68.82,68.62,68.8,12352.0
2017-01-13 10:50:00,68.83,68.88,68.74,68.75,10000.0,68.83,68.88,68.74,68.75,10000.0
2017-01-13 11:00:00,68.74,68.79,68.62,68.68,10066.0,68.74,68.79,68.62,68.68,10066.0
2017-01-13 11:10:00,68.68,68.74,68.67,68.71,6810.0,68.68,68.74,68.67,68.71,6810.0
2017-01-13 11:20:00,68.68,68.73,68.66,68.71,6200.0,68.68,68.73,68.66,68.71,6200.0
2017-01-13 11:30:00,68.72,68.94,68.71,68.92,10897.0,68.72,68.94,68.71,68.92,10897.0
2017-01-13 11:40:00,68.91,68.99,68.85,68.96,13949.0,68.91,68.99,68.85,68.96,13949.0
2017-01-13 11:50:00,68.97,69.01,68.93,68.94,10300.0,68.97,69.01,68.93,68.94,10300.0
2017-01-13 12:00:00,68.98,68.98,68.72,68.74,16885.0,68.98,68.98,68.72,68.74,16885.0
2017-01-13 12:10:00,68.74,68.81,68.69,68.76,14126.0,68.74,68.81,68.69,68.76,14126.0
2017-01-13 12:20:00,68.78,68.78,68.65,68.65,6570.0,68.78,68.78,68.65,68.65,6570.0
2017-01-13 12:30:00,68.66,68.69,68.63,68.66,9200.0,68.66,68.69,68.63,68.66,9200.0
2017-01-13 12:40:00,68.66,68.79,68.66,68.7,12725.0,68.66,68.79,68.66,68.7,12725.0
2017-01-13 12:50:00,68.7,68.76,68.62,68.69,11262.0,68.7,68.76,68.62,68.69,11262.0
2017-01-13 13:00:00,68.7,68.71,68.54,68.58,26879.0,68.7,68.71,68.54,68.58,26879.0
2017-01-13 13:10:00,68.56,68.58,68.49,68.49,7709.0,68.56,68.58,68.49,68.49,7709.0
2017-01-13 13:20:00,68.47,68.5,68.39,68.4,12133.0,68.47,68.5,68.39,68.4,12133.0
2017-01-13 13:30:00,68.38,68.43,68.29,68.29,13451.0,68.38,68.43,68.29,68.29,13451.0
2017-01-13 13:40:00,68.29,68.3,68.12,68.15,55853.0,68.29,68.3,68.12,68.15,55853.0
2017-01-13 13:50:00,68.17,68.22,68.16,68.2,16716.0,68.17,68.22,68.16,68.2,16716.0
2017-01-13 14:00:00,68.18,68.18,68.01,68.01,12913.0,68.18,68.18,68.01,68.01,12913.0
2017-01-13 14:10:00,68.01,68.06,67.88,67.92,64669.0,68.01,68.06,67.88,67.92,64669.0
2017-01-13 14:20:00,67.92,67.96,67.7,67.7,55283.0,67.92,67.96,67.7,67.7,55283.0
2017-01-13 14:30:00,67.7,67.79,67.65,67.7,38209.0,67.7,67.79,67.65,67.7,38209.0
2017-01-13 14:40:00,67.7,67.74,67.6,67.67,20154.0,67.7,67.74,67.6,67.67,20154.0
2017-01-13 14:50:00,67.7,67.84,67.7,67.82,13386.0,67.7,67.84,67.7,67.82,13386.0
2017-01-13 15:00:00,67.83,67.98,67.83,67.96,23537.0,67.83,67.98,67.83,67.96,23537.0
2017-01-13 15:10:00,67.98,67.99,67.92,67.97,12638.0,67.98,67.99,67.92,67.97,12638.0
2017-01-13 15:20:00,67.98,68.02,67.95,67.98,14382.0,67.98,68.02,67.95,67.98,14382.0
2017-01-13 15:30:00,67.98,68.05,67.97,68.02,23578.0,67.98,68.05,67.97,68.02,23578.0
2017-01-13 15:40:00,68.02,68.07,67.93,67.98,84635.0,68.02,68.07,67.93,67.98,84635.0
2017-01-13 15:50:00,68.0,68.02,67.81,67.91,130898.0,68.0,68.02,67.81,67.91,130898.0
2017-01-17 09:30:00,68.04,69.28,68.04,69.11,97051.0,68.04,69.28,68.04,69.11,97051.0
2017-01-17 09:40:00,69.15,69.2,68.75,68.75,74259.0,69.15,69.2,68.75,68.75,74259.0
2017-01-17 09:50:00,68.75,68.98,68.67,68.81,44677.0,68.75,68.98,68.67,68.81,44677.0
2017-01-17 10:00:00,68.81,68.86,68.58,68.79,24524.0,68.81,68.86,68.58,68.79,24524.0
2017-01-17 10:10:00,68.8,68.95,68.48,68.48,33272.0,68.8,68.95,68.48,68.48,33272.0
2017-01-17 10:20:00,68.51,68.56,68.27,68.37,21905.0,68.51,68.56,68.27,68.37,21905.0
2017-01-17 10:30:00,68.4,68.65,68.36,68.64,22732.0,68.4,68.65,68.36,68.64,22732.0
2017-01-17 10:40:00,68.61,68.83,68.61,68.61,14297.0,68.61,68.83,68.61,68.61,14297.0
2017-01-17 10:50:00,68.62,68.9,68.62,68.9,19785.0,68.62,68.9,68.62,68.9,19785.0
2017-01-17 11:00:00,68.9,69.02,68.82,68.97,39801.0,68.9,69.02,68.82,68.97,39801.0
2017-01-17 11:10:00,68.96,68.97,68.89,68.91,24034.0,68.96,68.97,68.89,68.91,24034.0
2017-01-17 11:20:00,68.92,69.01,68.9,68.95,26503.0,68.92,69.01,68.9,68.95,26503.0
2017-01-17 11:30:00,68.97,69.02,68.88,68.96,27760.0,68.97,69.02,68.88,68.96,27760.0
2017-01-17 11:40:00,68.97,69.02,68.9,68.95,11356.0,68.97,69.02,68.9,68.95,11356.0
2017-01-17 11:50:00,69.0,69.05,68.96,68.98,19323.0,69.0,69.05,68.96,68.98,19323.0
2017-01-17 12:00:00,68.97,69.05,68.96,69.0,16579.0,68.97,69.05,68.96,69.0,16579.0
2017-01-17 12:10:00,69.01,69.03,68.96,69.01,9987.0,69.01,69.03,68.96,69.01,9987.0
2017-01-17 12:20:00,69.01,69.19,69.0,69.19,20041.0,69.01,69.19,69.0,69.19,20041.0
2017-01-17 12:30:00,69.2,69.22,69.0,69.0,19768.0,69.2,69.22,69.0,69.0,19768.0
2017-01-17 12:40:00,69.0,69.04,68.97,69.03,13749.0,69.0,69.04,68.97,69.03,13749.0
2017-01-17 12:50:00,69.01,69.01,68.9,68.9,13759.0,69.01,69.01,68.9,68.9,13759.0
2017-01-17 13:00:00,68.94,68.97,68.89,68.95,14403.0,68.94,68.97,68.89,68.95,14403.0
2017-01-17 13:10:00,68.95,68.98,68.92,68.97,4300.0,68.95,68.98,68.92,68.97,4300.0
2017-01-17 13:20:00,68.99,68.99,68.9,68.94,12300.0,68.99,68.99,68.9,68.94,12300.0
2017-01-17 13:30:00,68.93,69.05,68.92,68.98,23127.0,68.93,69.05,68.92,68.98,23127.0
2017-01-17 13:40:00,69.02,69.09,68.95,68.96,20961.0,69.02,69.09,68.95,68.96,20961.0
2017-01-17 13:50:00,68.93,68.95,68.77,68.78,11988.0,68.93,68.95,68.77,68.78,11988.0
2017-01-17 14:00:00,68.81,68.83,68.76,68.83,7234.0,68.81,68.83,68.76,68.83,7234.0
2017-01-17 14:10:00,68.85,68.89,68.79,68.82,27089.0,68.85,68.89,68.79,68.82,27089.0
2017-01-17 14:20:00,68.79,68.81,68.56,68.56,21873.0,68.79,68.81,68.56,68.56,21873.0
2017-01-17 14:30:00,68.57,68.58,68.46,68.46,22458.0,68.57,68.58,68.46,68.46,22458.0
2017-01-17 14:40:00,68.49,68.57,68.45,68.53,35271.0,68.49,68.57,68.45,68.53,35271.0
2017-01-17 14:50:00,68.53,68.58,68.51,68.56,12239.0,68.53,68.58,68.51,68.56,12239.0
2017-01-17 15:00:00,68.57,68.58,68.46,68.48,19939.0,68.57,68.58,68.46,68.48,19939.0
2017-01-17 15:10:00,68.49,68.62,68.46,68.59,18464.0,68.49,68.62,68.46,68.59,18464.0
2017-01-17 15:20:00,68.59,68.59,68.52,68.52,10400.0,68.59,68.59,68.52,68.52,10400.0
2017-01-17 15:30:00,68.51,68.7,68.51,68.7,41600.0,68.51,68.7,68.51,68.7,41600.0
2017-01-17 15:40:00,68.69,68.83,68.66,68.77,45388.0,68.69,68.83,68.66,68.77,45388.0
2017-01-17 15:50:00,68.77,68.82,68.67,68.79,94689.0,68.77,68.82,68.67,68.79,94689.0
2017-01-18 09:30:00,69.12,69.12,68.17,68.45,42197.0,69.12,69.12,68.17,68.45,42197.0
2017-01-18 09:40:00,68.47,68.73,67.91,68.05,39376.0,68.47,68.73,67.91,68.05,39376.0
2017-01-18 09:50:00,68.01,68.22,67.92,68.22,13707.0,68.01,68.22,67.92,68.22,13707.0
2017-01-18 10:00:00,68.23,68.53,68.19,68.53,19825.0,68.23,68.53,68.19,68.53,19825.0
2017-01-18 10:10:00,68.51,68.75,68.45,68.7,18345.0,68.51,68.75,68.45,68.7,18345.0
2017-01-18 10:20:00,68.69,68.9,68.59,68.61,35763.0,68.69,68.9,68.59,68.61,35763.0
2017-01-18 10:30:00,68.56,68.71,68.51,68.6,19144.0,68.56,68.71,68.51,68.6,19144.0
2017-01-18 10:40:00,68.59,68.65,68.54,68.65,6897.0,68.59,68.65,68.54,68.65,6897.0
2017-01-18 10:50:00,68.67,68.67,68.51,68.51,10969.0,68.67,68.67,68.51,68.51,10969.0
2017-01-18 11:00:00,68.53,68.65,68.48,68.63,16878.0,68.53,68.65,68.48,68.63,16878.0
2017-01-18 11:10:00,68.63,68.69,68.58,68.62,19163.0,68.63,68.69,68.58,68.62,19163.0
2017-01-18 11:20:00,68.63,68.79,68.62,68.79,18062.0,68.63,68.79,68.62,68.79,18062.0
2017-01-18 11:30:00,68.76,68.92,68.76,68.91,9138.0,68.76,68.92,68.76,68.91,9138.0
2017-01-18 11:40:00,68.89,69.08,68.89,69.0,17263.0,68.89,69.08,68.89,69.0,17263.0
2017-01-18 11:50:00,69.0,69.11,68.87,68.97,10394.0,69.0,69.11,68.87,68.97,10394.0
2017-01-18 12:00:00,68.93,68.99,68.93,68.97,2100.0,68.93,68.99,68.93,68.97,2100.0
2017-01-18 12:10:00,69.01,69.08,68.89,68.89,8506.0,69.01,69.08,68.89,68.89,8506.0
2017-01-18 12:20:00,68.84,68.84,68.66,68.67,7528.0,68.84,68.84,68.66,68.67,7528.0
2017-01-18 12:30:00,68.67,68.7,68.64,68.67,5248.0,68.67,68.7,68.64,68.67,5248.0
2017-01-18 12:40:00,68.67,68.74,68.64,68.74,10450.0,68.67,68.74,68.64,68.74,10450.0
2017-01-18 12:50:00,68.72,68.75,68.52,68.57,28210.0,68.72,68.75,68.52,68.57,28210.0
2017-01-18 13:00:00,68.58,68.63,68.46,68.52,6300.0,68.58,68.63,68.46,68.52,6300.0
2017-01-18 13:10:00,68.54,68.54,68.43,68.5,4825.0,68.54,68.54,68.43,68.5,4825.0
2017-01-18 13:20:00,68.47,68.47,68.3,68.33,7000.0,68.47,68.47,68.3,68.33,7000.0
2017-01-18 13:30:00,68.38,68.42,68.31,68.38,5449.0,68.38,68.42,68.31,68.38,5449.0
2017-01-18 13:40:00,68.43,68.43,68.27,68.3,4832.0,68.43,68.43,68.27,68.3,4832.0
2017-01-18 13:50:00,68.28,68.31,68.22,68.26,11761.0,68.28,68.31,68.22,68.26,11761.0
2017-01-18 14:00:00,68.27,68.29,68.15,68.2,20099.0,68.27,68.29,68.15,68.2,20099.0
2017-01-18 14:10:00,68.2,68.29,68.16,68.29,13582.0,68.2,68.29,68.16,68.29,13582.0
2017-01-18 14:20:00,68.28,68.3,68.25,68.28,23269.0,68.28,68.3,68.25,68.28,23269.0
2017-01-18 14:30:00,68.28,68.29,68.15,68.15,13467.0,68.28,68.29,68.15,68.15,13467.0
2017-01-18 14:40:00,68.14,68.17,68.09,68.13,15427.0,68.14,68.17,68.09,68.13,15427.0
2017-01-18 14:50:00,68.13,68.19,68.07,68.19,14450.0,68.13,68.19,68.07,68.19,14450.0
2017-01-18 15:00:00,68.19,68.27,68.19,68.23,11301.0,68.19,68.27,68.19,68.23,11301.0
2017-01-18 15:10:00,68.24,68.34,68.22,68.33,5800.0,68.24,68.34,68.22,68.33,5800.0
2017-01-18 15:20:00,68.3,68.33,68.27,68.29,8318.0,68.3,68.33,68.27,68.29,8318.0
2017-01-18 15:30:00,68.3,68.39,68.25,68.39,16461.0,68.3,68.39,68.25,68.39,16461.0
2017-01-18 15:40:00,68.4,68.47,68.38,68.44,23046.0,68.4,68.47,68.38,68.44,23046.0
2017-01-18 15:50:00,68.44,68.52,68.4,68.51,28144.0,68.44,68.52,68.4,68.51,28144.0
2017-01-19 09:30:00,67.92,68.18,67.54,67.56,61597.0,67.92,68.18,67.54,67.56,61597.0
2017-01-19 09:40:00,67.56,67.86,67.4,67.53,75554.0,67.56,67.86,67.4,67.53,75554.0
2017-01-19 09:50:00,67.51,67.73,67.49,67.71,70670.0,67.51,67.73,67.49,67.71,70670.0
2017-01-19 10:00:00,67.66,68.18,67.66,68.12,47186.0,67.66,68.18,67.66,68.12,47186.0
2017-01-19 10:10:00,68.12,68.15,67.79,67.89,11196.0,68.12,68.15,67.79,67.89,11196.0
2017-01-19 10:20:00,67.89,67.95,67.79,67.82,10146.0,67.89,67.95,67.79,67.82,10146.0
2017-01-19 10:30:00,67.8,67.95,67.77,67.89,12720.0,67.8,67.95,67.77,67.89,12720.0
2017-01-19 10:40:00,67.92,68.01,67.86,67.86,9400.0,67.92,68.01,67.86,67.86,9400.0
2017-01-19 10:50:00,67.83,67.84,67.6,67.6,10726.0,67.83,67.84,67.6,67.6,10726.0
2017-01-19 11:00:00,67.6,67.64,67.46,67.48,37945.0,67.6,67.64,67.46,67.48,37945.0
2017-01-19 11:10:00,67.48,67.69,67.47,67.69,11645.0,67.48,67.69,67.47,67.69,11645.0
2017-01-19 11:20:00,67.72,67.75,67.66,67.72,21979.0,67.72,67.75,67.66,67.72,21979.0
2017-01-19 11:30:00,67.72,67.76,67.56,67.7,18673.0,67.72,67.76,67.56,67.7,18673.0
2017-01-19 11:40:00,67.7,67.81,67.69,67.8,12490.0,67.7,67.81,67.69,67.8,12490.0
2017-01-19 11:50:00,67.8,67.86,67.77,67.8,11165.0,67.8,67.86,67.77,67.8,11165.0
2017-01-19 12:00:00,67.8,67.86,67.73,67.84,12650.0,67.8,67.86,67.73,67.84,12650.0
2017-01-19 12:10:00,67.88,67.9,67.84,67.84,7108.0,67.88,67.9,67.84,67.84,7108.0
2017-01-19 12:20:00,67.85,67.88,67.76,67.8,17056.0,67.85,67.88,67.76,67.8,17056.0
2017-01-19 12:30:00,67.79,67.81,67.71,67.74,11300.0,67.79,67.81,67.71,67.74,11300.0
2017-01-19 12:40:00,67.71,67.8,67.67,67.68,9800.0,67.71,67.8,67.67,67.68,9800.0
2017-01-19 12:50:00,67.7,67.8,67.66,67.8,4885.0,67.7,67.8,67.66,67.8,4885.0
2017-01-19 13:00:00,67.79,67.83,67.75,67.81,7824.0,67.79,67.83,67.75,67.81,7824.0
2017-01-19 13:10:00,67.83,67.84,67.58,67.58,10817.0,67.83,67.84,67.58,67.58,10817.0
2017-01-19 13:20:00,67.56,67.57,67.42,67.46,19006.0,67.56,67.57,67.42,67.46,19006.0
2017-01-19 13:30:00,67.47,67.5,67.28,67.32,56689.0,67.47,67.5,67.28,67.32,56689.0
2017-01-19 13:40:00,67.33,67.34,67.22,67.23,16750.0,67.33,67.34,67.22,67.23,16750.0
2017-01-19 13:50:00,67.23,67.24,67.11,67.11,15521.0,67.23,67.24,67.11,67.11,15521.0
2017-01-19 14:00:00,67.11,67.12,66.9,66.9,33143.0,67.11,67.12,66.9,66.9,33143.0
2017-01-19 14:10:00,66.91,66.92,66.64,66.66,53519.0,66.91,66.92,66.64,66.66,53519.0
2017-01-19 14:20:00,66.66,66.82,66.65,66.76,50748.0,66.66,66.82,66.65,66.76,50748.0
2017-01-19 14:30:00,66.73,66.91,66.73,66.86,26139.0,66.73,66.91,66.73,66.86,26139.0
2017-01-19 14:40:00,66.84,66.9,66.77,66.87,16939.0,66.84,66.9,66.77,66.87,16939.0
2017-01-19 14:50:00,66.89,67.03,66.88,67.0,32200.0,66.89,67.03,66.88,67.0,32200.0
2017-01-19 15:00:00,67.01,67.04,66.95,66.98,23000.0,67.01,67.04,66.95,66.98,23000.0
2017-01-19 15:10:00,66.98,67.01,66.93,66.96,17999.0,66.98,67.01,66.93,66.96,17999.0
2017-01-19 15:20:00,66.96,67.05,66.94,67.04,23073.0,66.96,67.05,66.94,67.04,23073.0
2017-01-19 15:30:00,67.04,67.11,67.03,67.05,36872.0,67.04,67.11,67.03,67.05,36872.0
2017-01-19 15:40:00,67.05,67.08,66.94,67.06,68527.0,67.05,67.08,66.94,67.06,68527.0
2017-01-19 15:50:00,67.07,67.12,66.92,66.98,136420.0,67.07,67.12,66.92,66.98,136420.0
2017-01-20 09:30:00,67.31,67.8,67.08,67.62,30671.0,67.31,67.8,67.08,67.62,30671.0
2017-01-20 09:40:00,67.53,67.66,67.14,67.16,24041.0,67.53,67.66,67.14,67.16,24041.0
2017-01-20 09:50:00,67.25,67.37,67.08,67.21,19285.0,67.25,67.37,67.08,67.21,19285.0
2017-01-20 10:00:00,67.2,67.41,67.1,67.41,103502.0,67.2,67.41,67.1,67.41,103502.0
2017-01-20 10:10:00,67.41,67.52,67.26,67.37,28911.0,67.41,67.52,67.26,67.37,28911.0
2017-01-20 10:20:00,67.37,67.43,67.26,67.35,20225.0,67.37,67.43,67.26,67.35,20225.0
2017-01-20 10:30:00,67.36,67.43,67.32,67.34,23869.0,67.36,67.43,67.32,67.34,23869.0
2017-01-20 10:40:00,67.33,67.46,67.31,67.42,10768.0,67.33,67.46,67.31,67.42,10768.0
2017-01-20 10:50:00,67.4,67.51,67.38,67.44,26555.0,67.4,67.51,67.38,67.44,26555.0
2017-01-20 11:00:00,67.46,67.51,67.42,67.51,20145.0,67.46,67.51,67.42,67.51,20145.0
2017-01-20 11:10:00,67.52,67.58,67.46,67.58,17490.0,67.52,67.58,67.46,67.58,17490.0
2017-01-20 11:20:00,67.55,67.6,67.46,67.47,20430.0,67.55,67.6,67.46,67.47,20430.0
2017-01-20 11:30:00,67.49,67.52,67.43,67.43,14825.0,67.49,67.52,67.43,67.43,14825.0
2017-01-20 11:40:00,67.44,67.45,67.36,67.38,9183.0,67.44,67.45,67.36,67.38,9183.0
2017-01-20 11:50:00,67.39,67.44,67.35,67.39,10106.0,67.39,67.44,67.35,67.39,10106.0
2017-01-20 12:00:00,67.39,67.46,67.22,67.31,11667.0,67.39,67.46,67.22,67.31,11667.0
2017-01-20 12:10:00,67.28,67.45,67.27,67.45,6400.0,67.28,67.45,67.27,67.45,6400.0
2017-01-20 12:20:00,67.49,67.49,67.28,67.28,9499.0,67.49,67.49,67.28,67.28,9499.0
2017-01-20 12:30:00,67.37,67.37,67.15,67.23,19582.0,67.37,67.37,67.15,67.23,19582.0
2017-01-20 12:40:00,67.23,67.26,67.16,67.19,7305.0,67.23,67.26,67.16,67.19,7305.0
2017-01-20 12:50:00,67.17,67.24,67.15,67.18,6878.0,67.17,67.24,67.15,67.18,6878.0
2017-01-20 13:00:00,67.2,67.25,67.16,67.19,12499.0,67.2,67.25,67.16,67.19,12499.0
2017-01-20 13:10:00,67.18,67.22,67.11,67.21,21385.0,67.18,67.22,67.11,67.21,21385.0
2017-01-20 13:20:00,67.22,67.27,67.15,67.26,29065.0,67.22,67.27,67.15,67.26,29065.0
2017-01-20 13:30:00,67.28,67.28,67.17,67.17,14650.0,67.28,67.28,67.17,67.17,14650.0
2017-01-20 13:40:00,67.2,67.4,67.2,67.38,35021.0,67.2,67.4,67.2,67.38,35021.0
2017-01-20 13:50:00,67.38,67.39,67.25,67.29,14857.0,67.38,67.39,67.25,67.29,14857.0
2017-01-20 14:00:00,67.28,67.33,67.27,67.27,17459.0,67.28,67.33,67.27,67.27,17459.0
2017-01-20 14:10:00,67.29,67.35,67.21,67.22,9124.0,67.29,67.35,67.21,67.22,9124.0
2017-01-20 14:20:00,67.22,67.22,67.09,67.17,46118.0,67.22,67.22,67.09,67.17,46118.0
2017-01-20 14:30:00,67.16,67.23,67.11,67.2,15451.0,67.16,67.23,67.11,67.2,15451.0
2017-01-20 14:40:00,67.19,67.25,67.15,67.22,9688.0,67.19,67.25,67.15,67.22,9688.0
2017-01-20 14:50:00,67.21,67.22,67.13,67.13,15351.0,67.21,67.22,67.13,67.13,15351.0
2017-01-20 15:00:00,67.13,67.28,67.11,67.28,23312.0,67.13,67.28,67.11,67.28,23312.0
2017-01-20 15:10:00,67.28,67.35,67.22,67.23,22070.0,67.28,67.35,67.22,67.23,22070.0
2017-01-20 15:20:00,67.21,67.22,67.08,67.08,20645.0,67.21,67.22,67.08,67.08,20645.0
2017-01-20 15:30:00,67.08,67.16,67.02,67.16,36555.0,67.08,67.16,67.02,67.16,36555.0
2017-01-20 15:40:00,67.15,67.19,67.12,67.15,48959.0,67.15,67.19,67.12,67.15,48959.0
2017-01-20 15:50:00,67.15,67.4,67.06,67.32,209919.0,67.15,67.4,67.06,67.32,209919.0
2017-01-23 09:30:00,66.99,66.99,66.01,66.43,51546.0,66.99,66.99,66.01,66.43,51546.0
2017-01-23 09:40:00,66.45,67.15,66.45,67.13,42948.0,66.45,67.15,66.45,67.13,42948.0
2017-01-23 09:50:00,67.13,67.17,67.0,67.17,24070.0,67.13,67.17,67.0,67.17,24070.0
2017-01-23 10:00:00,67.18,67.22,66.92,66.97,20799.0,67.18,67.22,66.92,66.97,20799.0
2017-01-23 10:10:00,66.95,67.05,66.72,66.72,25251.0,66.95,67.05,66.72,66.72,25251.0
2017-01-23 10:20:00,66.75,66.97,66.74,66.83,16532.0,66.75,66.97,66.74,66.83,16532.0
2017-01-23 10:30:00,66.79,66.83,66.68,66.81,13340.0,66.79,66.83,66.68,66.81,13340.0
2017-01-23 10:40:00,66.81,66.88,66.65,66.66,36258.0,66.81,66.88,66.65,66.66,36258.0
2017-01-23 10:50:00,66.65,66.86,66.65,66.82,10824.0,66.65,66.86,66.65,66.82,10824.0
2017-01-23 11:00:00,66.84,66.93,66.78,66.91,13560.0,66.84,66.93,66.78,66.91,13560.0
2017-01-23 11:10:00,66.92,66.95,66.78,66.78,14773.0,66.92,66.95,66.78,66.78,14773.0
2017-01-23 11:20:00,66.77,66.81,66.64,66.73,13480.0,66.77,66.81,66.64,66.73,13480.0
2017-01-23 11:30:00,66.75,66.85,66.75,66.8,13442.0,66.75,66.85,66.75,66.8,13442.0
2017-01-23 11:40:00,66.77,66.8,66.63,66.69,11624.0,66.77,66.8,66.63,66.69,11624.0
2017-01-23 11:50:00,66.72,66.83,66.7,66.83,11553.0,66.72,66.83,66.7,66.83,11553.0
2017-01-23 12:00:00,66.85,66.9,66.8,66.84,17212.0,66.85,66.9,66.8,66.84,17212.0
2017-01-23 12:10:00,66.8,66.87,66.75,66.76,18946.0,66.8,66.87,66.75,66.76,18946.0
2017-01-23 12:20:00,66.77,66.86,66.73,66.85,9421.0,66.77,66.86,66.73,66.85,9421.0
2017-01-23 12:30:00,66.84,67.07,66.84,67.07,6650.0,66.84,67.07,66.84,67.07,6650.0
2017-01-23 12:40:00,67.08,67.17,67.07,67.12,12387.0,67.08,67.17,67.07,67.12,12387.0
2017-01-23 12:50:00,67.09,67.13,67.04,67.13,7812.0,67.09,67.13,67.04,67.13,7812.0
2017-01-23 13:00:00,67.11,67.17,67.06,67.12,12701.0,67.11,67.17,67.06,67.12,12701.0
2017-01-23 13:10:00,67.11,67.13,67.09,67.12,4500.0,67.11,67.13,67.09,67.12,4500.0
2017-01-23 13:20:00,67.11,67.14,67.06,67.08,11518.0,67.11,67.14,67.06,67.08,11518.0
2017-01-23 13:30:00,67.07,67.19,67.06,67.18,9125.0,67.07,67.19,67.06,67.18,9125.0
2017-01-23 13:40:00,67.16,67.17,66.98,66.98,8055.0,67.16,67.17,66.98,66.98,8055.0
2017-01-23 13:50:00,66.96,67.05,66.95,67.02,15525.0,66.96,67.05,66.95,67.02,15525.0
2017-01-23 14:00:00,67.01,67.11,67.0,67.08,9421.0,67.01,67.11,67.0,67.08,9421.0
2017-01-23 14:10:00,67.08,67.09,67.03,67.08,12292.0,67.08,67.09,67.03,67.08,12292.0
2017-01-23 14:20:00,67.1,67.1,66.95,66.97,76714.0,67.1,67.1,66.95,66.97,76714.0
2017-01-23 14:30:00,66.97,67.0,66.8,66.86,17300.0,66.97,67.0,66.8,66.86,17300.0
2017-01-23 14:40:00,66.86,66.86,66.75,66.75,22396.0,66.86,66.86,66.75,66.75,22396.0
2017-01-23 14:50:00,66.73,66.79,66.68,66.71,13334.0,66.73,66.79,66.68,66.71,13334.0
2017-01-23 15:00:00,66.71,66.74,66.68,66.68,14697.0,66.71,66.74,66.68,66.68,14697.0
2017-01-23 15:10:00,66.68,66.78,66.65,66.69,25549.0,66.68,66.78,66.65,66.69,25549.0
2017-01-23 15:20:00,66.69,66.77,66.69,66.72,16437.0,66.69,66.77,66.69,66.72,16437.0
2017-01-23 15:30:00,66.71,66.89,66.71,66.87,45428.0,66.71,66.89,66.71,66.87,45428.0
2017-01-23 15:40:00,66.88,66.9,66.8,66.87,33402.0,66.88,66.9,66.8,66.87,33402.0
2017-01-23 15:50:00,66.87,66.91,66.77,66.85,84207.0,66.87,66.91,66.77,66.85,84207.0
2017-01-24 09:30:00,67.16,67.76,67.16,67.74,74301.0,67.16,67.76,67.16,67.74,74301.0
2017-01-24 09:40:00,67.72,67.8,67.55,67.67,28293.0,67.72,67.8,67.55,67.67,28293.0
2017-01-24 09:50:00,67.67,67.97,67.62,67.94,47499.0,67.67,67.97,67.62,67.94,47499.0
2017-01-24 10:00:00,67.94,67.97,67.69,67.69,63700.0,67.94,67.97,67.69,67.69,63700.0
2017-01-24 10:10:00,67.69,67.88,67.69,67.85,59661.0,67.69,67.88,67.69,67.85,59661.0
2017-01-24 10:20:00,67.85,68.07,67.84,68.04,33286.0,67.85,68.07,67.84,68.04,33286.0
2017-01-24 10:30:00,68.06,68.09,67.95,67.97,34575.0,68.06,68.09,67.95,67.97,34575.0
2017-01-24 10:40:00,67.97,68.07,67.87,67.87,59269.0,67.97,68.07,67.87,67.87,59269.0
2017-01-24 10:50:00,67.87,68.0,67.81,67.89,36298.0,67.87,68.0,67.81,67.89,36298.0
2017-01-24 11:00:00,67.9,67.96,67.85,67.92,23910.0,67.9,67.96,67.85,67.92,23910.0
2017-01-24 11:10:00,67.93,67.98,67.84,67.85,20507.0,67.93,67.98,67.84,67.85,20507.0
2017-01-24 11:20:00,67.86,67.89,67.8,67.87,23299.0,67.86,67.89,67.8,67.87,23299.0
2017-01-24 11:30:00,67.88,67.95,67.82,67.93,18046.0,67.88,67.95,67.82,67.93,18046.0
2017-01-24 11:40:00,67.94,67.97,67.89,67.96,19328.0,67.94,67.97,67.89,67.96,19328.0
2017-01-24 11:50:00,67.96,67.97,67.89,67.96,19763.0,67.96,67.97,67.89,67.96,19763.0
2017-01-24 12:00:00,67.97,67.97,67.89,67.95,18856.0,67.97,67.97,67.89,67.95,18856.0
2017-01-24 12:10:00,67.95,68.0,67.95,67.95,28853.0,67.95,68.0,67.95,67.95,28853.0
2017-01-24 12:20:00,67.96,67.98,67.85,67.9,20167.0,67.96,67.98,67.85,67.9,20167.0
2017-01-24 12:30:00,67.89,67.96,67.88,67.95,8885.0,67.89,67.96,67.88,67.95,8885.0
2017-01-24 12:40:00,67.95,67.99,67.85,67.85,11931.0,67.95,67.99,67.85,67.85,11931.0
2017-01-24 12:50:00,67.85,67.93,67.75,67.76,60703.0,67.85,67.93,67.75,67.76,60703.0
2017-01-24 13:00:00,67.77,67.99,67.75,67.98,19900.0,67.77,67.99,67.75,67.98,19900.0
2017-01-24 13:10:00,67.99,68.06,67.97,67.98,24109.0,67.99,68.06,67.97,67.98,24109.0
2017-01-24 13:20:00,67.99,68.08,67.98,68.06,16767.0,67.99,68.08,67.98,68.06,16767.0
2017-01-24 13:30:00,68.07,68.15,68.06,68.07,21504.0,68.07,68.15,68.06,68.07,21504.0
2017-01-24 13:40:00,68.07,68.12,68.01,68.12,15005.0,68.07,68.12,68.01,68.12,15005.0
2017-01-24 13:50:00,68.11,68.11,68.02,68.06,12777.0,68.11,68.11,68.02,68.06,12777.0
2017-01-24 14:00:00,68.04,68.09,68.01,68.09,16373.0,68.04,68.09,68.01,68.09,16373.0
2017-01-24 14:10:00,68.08,68.08,68.01,68.05,10758.0,68.08,68.08,68.01,68.05,10758.0
2017-01-24 14:20:00,68.06,68.1,68.04,68.06,16377.0,68.06,68.1,68.04,68.06,16377.0
2017-01-24 14:30:00,68.06,68.08,67.96,67.96,14528.0,68.06,68.08,67.96,67.96,14528.0
2017-01-24 14:40:00,67.97,67.99,67.9,67.91,11910.0,67.97,67.99,67.9,67.91,11910.0
2017-01-24 14:50:00,67.91,67.99,67.87,67.89,9496.0,67.91,67.99,67.87,67.89,9496.0
2017-01-24 15:00:00,67.9,67.96,67.9,67.94,15706.0,67.9,67.96,67.9,67.94,15706.0
2017-01-24 15:10:00,67.94,67.96,67.77,67.8,10404.0,67.94,67.96,67.77,67.8,10404.0
2017-01-24 15:20:00,67.8,67.89,67.8,67.87,15129.0,67.8,67.89,67.8,67.87,15129.0
2017-01-24 15:30:00,67.87,67.89,67.79,67.84,22805.0,67.87,67.89,67.79,67.84,22805.0
2017-01-24 15:40:00,67.83,67.92,67.82,67.84,28748.0,67.83,67.92,67.82,67.84,28748.0
2017-01-24 15:50:00,67.84,67.85,67.68,67.76,90503.0,67.84,67.85,67.68,67.76,90503.0
2017-01-25 09:30:00,68.4,68.4,68.12,68.4,35937.0,68.4,68.4,68.12,68.4,35937.0
2017-01-25 09:40:00,68.34,68.34,68.04,68.17,15305.0,68.34,68.34,68.04,68.17,15305.0
2017-01-25 09:50:00,68.19,68.53,68.04,68.39,28481.0,68.19,68.53,68.04,68.39,28481.0
2017-01-25 10:00:00,68.35,68.49,68.3,68.49,12344.0,68.35,68.49,68.3,68.49,12344.0
2017-01-25 10:10:00,68.42,68.43,68.25,68.33,9225.0,68.42,68.43,68.25,68.33,9225.0
2017-01-25 10:20:00,68.33,68.42,68.29,68.29,8127.0,68.33,68.42,68.29,68.29,8127.0
2017-01-25 10:30:00,68.28,68.38,68.26,68.36,4234.0,68.28,68.38,68.26,68.36,4234.0
2017-01-25 10:40:00,68.35,68.81,68.34,68.71,46514.0,68.35,68.81,68.34,68.71,46514.0
2017-01-25 10:50:00,68.74,68.78,68.66,68.73,13186.0,68.74,68.78,68.66,68.73,13186.0
2017-01-25 11:00:00,68.75,68.75,68.62,68.67,14243.0,68.75,68.75,68.62,68.67,14243.0
2017-01-25 11:10:00,68.67,68.72,68.63,68.68,14215.0,68.67,68.72,68.63,68.68,14215.0
2017-01-25 11:20:00,68.68,68.7,68.62,68.64,11925.0,68.68,68.7,68.62,68.64,11925.0
2017-01-25 11:30:00,68.63,68.76,68.61,68.75,18191.0,68.63,68.76,68.61,68.75,18191.0
2017-01-25 11:40:00,68.72,68.87,68.7,68.81,20549.0,68.72,68.87,68.7,68.81,20549.0
2017-01-25 11:50:00,68.84,68.84,68.62,68.62,8410.0,68.84,68.84,68.62,68.62,8410.0
2017-01-25 12:00:00,68.62,68.65,68.51,68.56,21249.0,68.62,68.65,68.51,68.56,21249.0
2017-01-25 12:10:00,68.59,68.59,68.5,68.51,3751.0,68.59,68.59,68.5,68.51,3751.0
2017-01-25 12:20:00,68.5,68.55,68.41,68.44,8352.0,68.5,68.55,68.41,68.44,8352.0
2017-01-25 12:30:00,68.43,68.6,68.4,68.56,14683.0,68.43,68.6,68.4,68.56,14683.0
2017-01-25 12:40:00,68.58,68.66,68.56,68.64,12935.0,68.58,68.66,68.56,68.64,12935.0
2017-01-25 12:50:00,68.62,68.62,68.53,68.6,6922.0,68.62,68.62,68.53,68.6,6922.0
2017-01-25 13:00:00,68.58,68.58,68.52,68.53,2700.0,68.58,68.58,68.52,68.53,2700.0
2017-01-25 13:10:00,68.52,68.52,68.48,68.5,5008.0,68.52,68.52,68.48,68.5,5008.0
2017-01-25 13:20:00,68.51,68.55,68.5,68.5,2875.0,68.51,68.55,68.5,68.5,2875.0
2017-01-25 13:30:00,68.54,68.63,68.5,68.62,15820.0,68.54,68.63,68.5,68.62,15820.0
2017-01-25 13:40:00,68.61,68.65,68.59,68.6,11100.0,68.61,68.65,68.59,68.6,11100.0
2017-01-25 13:50:00,68.61,68.62,68.56,68.58,5785.0,68.61,68.62,68.56,68.58,5785.0
2017-01-25 14:00:00,68.58,68.6,68.51,68.52,13570.0,68.58,68.6,68.51,68.52,13570.0
2017-01-25 14:10:00,68.51,68.53,68.43,68.45,7520.0,68.51,68.53,68.43,68.45,7520.0
2017-01-25 14:20:00,68.45,68.47,68.4,68.45,5680.0,68.45,68.47,68.4,68.45,5680.0
2017-01-25 14:30:00,68.45,68.48,68.4,68.43,5700.0,68.45,68.48,68.4,68.43,5700.0
2017-01-25 14:40:00,68.44,68.49,68.42,68.48,6611.0,68.44,68.49,68.42,68.48,6611.0
2017-01-25 14:50:00,68.48,68.54,68.46,68.52,8320.0,68.48,68.54,68.46,68.52,8320.0
2017-01-25 15:00:00,68.53,68.6,68.53,68.58,12917.0,68.53,68.6,68.53,68.58,12917.0
2017-01-25 15:10:00,68.58,68.58,68.48,68.5,14473.0,68.58,68.58,68.48,68.5,14473.0
2017-01-25 15:20:00,68.5,68.6,68.5,68.58,21275.0,68.5,68.6,68.5,68.58,21275.0
2017-01-25 15:30:00,68.58,68.64,68.56,68.64,37203.0,68.58,68.64,68.56,68.64,37203.0
2017-01-25 15:40:00,68.65,68.68,68.63,68.67,41229.0,68.65,68.68,68.63,68.67,41229.0
2017-01-25 15:50:00,68.68,68.85,68.68,68.82,176126.0,68.68,68.85,68.68,68.82,176126.0
2017-01-26 09:30:00,68.69,69.04,68.47,68.7,24881.0,68.69,69.04,68.47,68.7,24881.0
2017-01-26 09:40:00,68.6,68.63,68.38,68.53,21002.0,68.6,68.63,68.38,68.53,21002.0
2017-01-26 09:50:00,68.53,68.59,68.43,68.52,10456.0,68.53,68.59,68.43,68.52,10456.0
2017-01-26 10:00:00,68.5,68.56,68.31,68.47,10951.0,68.5,68.56,68.31,68.47,10951.0
2017-01-26 10:10:00,68.5,68.57,68.2,68.2,10713.0,68.5,68.57,68.2,68.2,10713.0
2017-01-26 10:20:00,68.15,68.15,67.91,68.06,15603.0,68.15,68.15,67.91,68.06,15603.0
2017-01-26 10:30:00,67.98,68.24,67.97,68.12,16966.0,67.98,68.24,67.97,68.12,16966.0
2017-01-26 10:40:00,68.11,68.18,68.02,68.17,20472.0,68.11,68.18,68.02,68.17,20472.0
2017-01-26 10:50:00,68.15,68.28,68.14,68.21,106662.0,68.15,68.28,68.14,68.21,106662.0
2017-01-26 11:00:00,68.22,68.23,68.0,68.14,12595.0,68.22,68.23,68.0,68.14,12595.0
2017-01-26 11:10:00,68.11,68.15,68.09,68.13,26731.0,68.11,68.15,68.09,68.13,26731.0
2017-01-26 11:20:00,68.12,68.12,68.02,68.11,6563.0,68.12,68.12,68.02,68.11,6563.0
2017-01-26 11:30:00,68.11,68.16,68.09,68.09,8874.0,68.11,68.16,68.09,68.09,8874.0
2017-01-26 11:40:00,68.11,68.15,68.05,68.05,25160.0,68.11,68.15,68.05,68.05,25160.0
2017-01-26 11:50:00,68.05,68.1,67.91,67.92,11834.0,68.05,68.1,67.91,67.92,11834.0
2017-01-26 12:00:00,67.94,67.94,67.75,67.85,23344.0,67.94,67.94,67.75,67.85,23344.0
2017-01-26 12:10:00,67.86,67.95,67.82,67.94,9598.0,67.86,67.95,67.82,67.94,9598.0
2017-01-26 12:20:00,67.94,67.97,67.88,67.88,13793.0,67.94,67.97,67.88,67.88,13793.0
2017-01-26 12:30:00,67.89,67.91,67.76,67.88,8478.0,67.89,67.91,67.76,67.88,8478.0
2017-01-26 12:40:00,67.88,67.88,67.83,67.87,11233.0,67.88,67.88,67.83,67.87,11233.0
2017-01-26 12:50:00,67.87,68.03,67.87,68.0,18184.0,67.87,68.03,67.87,68.0,18184.0
2017-01-26 13:00:00,68.01,68.04,67.94,67.96,24482.0,68.01,68.04,67.94,67.96,24482.0
2017-01-26 13:10:00,67.95,67.97,67.92,67.95,16207.0,67.95,67.97,67.92,67.95,16207.0
2017-01-26 13:20:00,67.96,68.04,67.95,68.04,26232.0,67.96,68.04,67.95,68.04,26232.0
2017-01-26 13:30:00,68.04,68.15,68.04,68.1,17578.0,68.04,68.15,68.04,68.1,17578.0
2017-01-26 13:40:00,68.11,68.13,68.07,68.11,7831.0,68.11,68.13,68.07,68.11,7831.0
2017-01-26 13:50:00,68.11,68.16,68.09,68.13,9362.0,68.11,68.16,68.09,68.13,9362.0
2017-01-26 14:00:00,68.16,68.21,68.13,68.19,9472.0,68.16,68.21,68.13,68.19,9472.0
2017-01-26 14:10:00,68.19,68.2,68.11,68.2,22804.0,68.19,68.2,68.11,68.2,22804.0
2017-01-26 14:20:00,68.19,68.22,68.16,68.21,9345.0,68.19,68.22,68.16,68.21,9345.0
2017-01-26 14:30:00,68.19,68.24,68.18,68.22,16033.0,68.19,68.24,68.18,68.22,16033.0
2017-01-26 14:40:00,68.22,68.27,68.18,68.19,14733.0,68.22,68.27,68.18,68.19,14733.0
2017-01-26 14:50:00,68.17,68.19,68.04,68.04,7257.0,68.17,68.19,68.04,68.04,7257.0
2017-01-26 15:00:00,68.02,68.12,68.01,68.11,13671.0,68.02,68.12,68.01,68.11,13671.0
2017-01-26 15:10:00,68.11,68.11,68.01,68.04,26624.0,68.11,68.11,68.01,68.04,26624.0
2017-01-26 15:20:00,68.03,68.05,67.94,67.98,23495.0,68.03,68.05,67.94,67.98,23495.0
2017-01-26 15:30:00,67.99,68.01,67.92,67.92,22337.0,67.99,68.01,67.92,67.92,22337.0
2017-01-26 15:40:00,67.92,67.94,67.74,67.78,50996.0,67.92,67.94,67.74,67.78,50996.0
2017-01-26 15:50:00,67.76,67.8,67.61,67.63,132195.0,67.76,67.8,67.61,67.63,132195.0
2017-01-27 09:30:00,67.74,67.74,66.96,67.32,19141.0,67.74,67.74,66.96,67.32,19141.0
2017-01-27 09:40:00,67.22,67.47,66.95,66.95,28898.0,67.22,67.47,66.95,66.95,28898.0
2017-01-27 09:50:00,66.98,67.39,66.95,67.08,27688.0,66.98,67.39,66.95,67.08,27688.0
2017-01-27 10:00:00,67.12,67.42,67.09,67.15,24978.0,67.12,67.42,67.09,67.15,24978.0
2017-01-27 10:10:00,67.15,67.28,67.04,67.27,7200.0,67.15,67.28,67.04,67.27,7200.0
2017-01-27 10:20:00,67.25,67.42,67.24,67.42,3351.0,67.25,67.42,67.24,67.42,3351.0
2017-01-27 10:30:00,67.36,67.55,67.34,67.53,15243.0,67.36,67.55,67.34,67.53,15243.0
2017-01-27 10:40:00,67.52,67.55,67.37,67.38,11405.0,67.52,67.55,67.37,67.38,11405.0
2017-01-27 10:50:00,67.39,67.4,67.23,67.27,9517.0,67.39,67.4,67.23,67.27,9517.0
2017-01-27 11:00:00,67.25,67.3,67.0,67.02,22655.0,67.25,67.3,67.0,67.02,22655.0
2017-01-27 11:10:00,67.0,67.03,66.87,66.92,15613.0,67.0,67.03,66.87,66.92,15613.0
2017-01-27 11:20:00,66.89,66.93,66.67,66.73,44650.0,66.89,66.93,66.67,66.73,44650.0
2017-01-27 11:30:00,66.75,66.8,66.43,66.43,38668.0,66.75,66.8,66.43,66.43,38668.0
2017-01-27 11:40:00,66.43,66.46,66.18,66.18,86222.0,66.43,66.46,66.18,66.18,86222.0
2017-01-27 11:50:00,66.2,66.24,66.04,66.17,33786.0,66.2,66.24,66.04,66.17,33786.0
2017-01-27 12:00:00,66.21,66.65,66.21,66.59,38851.0,66.21,66.65,66.21,66.59,38851.0
2017-01-27 12:10:00,66.57,66.71,66.57,66.61,22807.0,66.57,66.71,66.57,66.61,22807.0
2017-01-27 12:20:00,66.62,66.81,66.59,66.81,17783.0,66.62,66.81,66.59,66.81,17783.0
2017-01-27 12:30:00,66.79,66.8,66.55,66.56,39978.0,66.79,66.8,66.55,66.56,39978.0
2017-01-27 12:40:00,66.55,66.55,66.35,66.36,32728.0,66.55,66.55,66.35,66.36,32728.0
2017-01-27 12:50:00,66.39,66.41,66.33,66.4,12114.0,66.39,66.41,66.33,66.4,12114.0
2017-01-27 13:00:00,66.4,66.48,66.38,66.46,12100.0,66.4,66.48,66.38,66.46,12100.0
2017-01-27 13:10:00,66.48,66.5,66.43,66.49,57155.0,66.48,66.5,66.43,66.49,57155.0
2017-01-27 13:20:00,66.49,66.58,66.48,66.53,13699.0,66.49,66.58,66.48,66.53,13699.0
2017-01-27 13:30:00,66.53,66.67,66.5,66.65,39322.0,66.53,66.67,66.5,66.65,39322.0
2017-01-27 13:40:00,66.65,66.79,66.63,66.78,16549.0,66.65,66.79,66.63,66.78,16549.0
2017-01-27 13:50:00,66.77,66.77,66.67,66.68,21944.0,66.77,66.77,66.67,66.68,21944.0
2017-01-27 14:00:00,66.69,66.71,66.65,66.7,9018.0,66.69,66.71,66.65,66.7,9018.0
2017-01-27 14:10:00,66.72,67.0,66.68,66.87,29271.0,66.72,67.0,66.68,66.87,29271.0
2017-01-27 14:20:00,66.89,66.89,66.78,66.82,11884.0,66.89,66.89,66.78,66.82,11884.0
2017-01-27 14:30:00,66.81,66.83,66.73,66.78,10479.0,66.81,66.83,66.73,66.78,10479.0
2017-01-27 14:40:00,66.78,66.87,66.76,66.86,11967.0,66.78,66.87,66.76,66.86,11967.0
2017-01-27 14:50:00,66.86,66.91,66.82,66.89,15947.0,66.86,66.91,66.82,66.89,15947.0
2017-01-27 15:00:00,66.87,66.87,66.65,66.67,13261.0,66.87,66.87,66.65,66.67,13261.0
2017-01-27 15:10:00,66.67,66.68,66.54,66.57,22407.0,66.67,66.68,66.54,66.57,22407.0
2017-01-27 15:20:00,66.58,66.58,66.42,66.43,39626.0,66.58,66.58,66.42,66.43,39626.0
2017-01-27 15:30:00,66.44,66.63,66.43,66.61,36900.0,66.44,66.63,66.43,66.61,36900.0
2017-01-27 15:40:00,66.62,66.68,66.6,66.66,40962.0,66.62,66.68,66.6,66.66,40962.0
2017-01-27 15:50:00,66.66,66.85,66.66,66.82,118898.0,66.66,66.85,66.66,66.82,118898.0
2017-01-30 09:30:00,66.64,66.79,66.23,66.45,22899.0,66.64,66.79,66.23,66.45,22899.0
2017-01-30 09:40:00,66.4,66.44,65.8,65.82,52174.0,66.4,66.44,65.8,65.82,52174.0
2017-01-30 09:50:00,65.78,66.13,65.78,66.0,44147.0,65.78,66.13,65.78,66.0,44147.0
2017-01-30 10:00:00,66.05,66.31,65.99,66.19,30835.0,66.05,66.31,65.99,66.19,30835.0
2017-01-30 10:10:00,66.2,66.25,65.79,65.81,87584.0,66.2,66.25,65.79,65.81,87584.0
2017-01-30 10:20:00,65.83,66.01,65.81,66.01,37036.0,65.83,66.01,65.81,66.01,37036.0
2017-01-30 10:30:00,66.01,66.12,65.87,65.9,34096.0,66.01,66.12,65.87,65.9,34096.0
2017-01-30 10:40:00,65.9,66.06,65.84,65.85,35891.0,65.9,66.06,65.84,65.85,35891.0
2017-01-30 10:50:00,65.84,65.97,65.67,65.91,27846.0,65.84,65.97,65.67,65.91,27846.0
2017-01-30 11:00:00,65.91,66.02,65.9,65.95,11977.0,65.91,66.02,65.9,65.95,11977.0
2017-01-30 11:10:00,65.95,66.23,65.95,66.21,21395.0,65.95,66.23,65.95,66.21,21395.0
2017-01-30 11:20:00,66.19,66.36,66.17,66.28,24890.0,66.19,66.36,66.17,66.28,24890.0
2017-01-30 11:30:00,66.29,66.4,66.27,66.38,19172.0,66.29,66.4,66.27,66.38,19172.0
2017-01-30 11:40:00,66.37,66.39,66.29,66.35,12410.0,66.37,66.39,66.29,66.35,12410.0
2017-01-30 11:50:00,66.35,66.55,66.26,66.55,31369.0,66.35,66.55,66.26,66.55,31369.0
2017-01-30 12:00:00,66.55,66.71,66.55,66.61,13050.0,66.55,66.71,66.55,66.61,13050.0
2017-01-30 12:10:00,66.61,66.61,66.51,66.51,7108.0,66.61,66.61,66.51,66.51,7108.0
2017-01-30 12:20:00,66.51,66.58,66.5,66.56,6878.0,66.51,66.58,66.5,66.56,6878.0
2017-01-30 12:30:00,66.53,66.57,66.46,66.56,13775.0,66.53,66.57,66.46,66.56,13775.0
2017-01-30 12:40:00,66.53,66.59,66.49,66.57,10292.0,66.53,66.59,66.49,66.57,10292.0
2017-01-30 12:50:00,66.55,66.6,66.48,66.48,6100.0,66.55,66.6,66.48,66.48,6100.0
2017-01-30 13:00:00,66.46,66.51,66.38,66.51,43464.0,66.46,66.51,66.38,66.51,43464.0
2017-01-30 13:10:00,66.52,66.54,66.44,66.49,25618.0,66.52,66.54,66.44,66.49,25618.0
2017-01-30 13:20:00,66.5,66.51,66.38,66.42,12341.0,66.5,66.51,66.38,66.42,12341.0
2017-01-30 13:30:00,66.45,66.55,66.43,66.51,13242.0,66.45,66.55,66.43,66.51,13242.0
2017-01-30 13:40:00,66.49,66.61,66.48,66.59,33350.0,66.49,66.61,66.48,66.59,33350.0
2017-01-30 13:50:00,66.61,66.62,66.53,66.55,14815.0,66.61,66.62,66.53,66.55,14815.0
2017-01-30 14:00:00,66.56,66.77,66.56,66.77,10158.0,66.56,66.77,66.56,66.77,10158.0
2017-01-30 14:10:00,66.74,66.74,66.66,66.71,10574.0,66.74,66.74,66.66,66.71,10574.0
2017-01-30 14:20:00,66.73,66.75,66.69,66.72,9998.0,66.73,66.75,66.69,66.72,9998.0
2017-01-30 14:30:00,66.71,66.81,66.7,66.8,9503.0,66.71,66.81,66.7,66.8,9503.0
2017-01-30 14:40:00,66.8,66.8,66.72,66.78,5924.0,66.8,66.8,66.72,66.78,5924.0
2017-01-30 14:50:00,66.77,66.79,66.74,66.78,8810.0,66.77,66.79,66.74,66.78,8810.0
2017-01-30 15:00:00,66.78,66.8,66.68,66.74,17437.0,66.78,66.8,66.68,66.74,17437.0
2017-01-30 15:10:00,66.75,66.86,66.75,66.85,24254.0,66.75,66.86,66.75,66.85,24254.0
2017-01-30 15:20:00,66.86,66.86,66.78,66.8,11073.0,66.86,66.86,66.78,66.8,11073.0
2017-01-30 15:30:00,66.8,66.84,66.74,66.74,16900.0,66.8,66.84,66.74,66.74,16900.0
2017-01-30 15:40:00,66.73,66.96,66.69,66.92,77755.0,66.73,66.96,66.69,66.92,77755.0
2017-01-30 15:50:00,66.92,66.96,66.88,66.89,69770.0,66.92,66.96,66.88,66.89,69770.0
2017-01-31 09:30:00,65.09,66.34,65.09,66.33,165607.0,65.09,66.34,65.09,66.33,165607.0
2017-01-31 09:40:00,66.27,66.61,66.07,66.31,66291.0,66.27,66.61,66.07,66.31,66291.0
2017-01-31 09:50:00,66.31,66.31,65.88,66.16,50599.0,66.31,66.31,65.88,66.16,50599.0
2017-01-31 10:00:00,66.17,66.41,66.02,66.29,71930.0,66.17,66.41,66.02,66.29,71930.0
2017-01-31 10:10:00,66.29,66.75,66.23,66.68,31962.0,66.29,66.75,66.23,66.68,31962.0
2017-01-31 10:20:00,66.64,66.96,66.64,66.96,22512.0,66.64,66.96,66.64,66.96,22512.0
2017-01-31 10:30:00,66.96,67.03,66.79,66.79,36718.0,66.96,67.03,66.79,66.79,36718.0
2017-01-31 10:40:00,66.79,66.79,66.38,66.48,23065.0,66.79,66.79,66.38,66.48,23065.0
2017-01-31 10:50:00,66.49,66.67,66.47,66.67,14000.0,66.49,66.67,66.47,66.67,14000.0
2017-01-31 11:00:00,66.68,66.76,66.52,66.73,34671.0,66.68,66.76,66.52,66.73,34671.0
2017-01-31 11:10:00,66.74,66.8,66.68,66.7,22178.0,66.74,66.8,66.68,66.7,22178.0
2017-01-31 11:20:00,66.71,66.77,66.67,66.67,28269.0,66.71,66.77,66.67,66.67,28269.0
2017-01-31 11:30:00,66.66,66.71,66.45,66.47,33753.0,66.66,66.71,66.45,66.47,33753.0
2017-01-31 11:40:00,66.5,66.5,66.29,66.31,25676.0,66.5,66.5,66.29,66.31,25676.0
2017-01-31 11:50:00,66.29,66.56,66.29,66.56,34385.0,66.29,66.56,66.29,66.56,34385.0
2017-01-31 12:00:00,66.56,66.64,66.5,66.61,29773.0,66.56,66.64,66.5,66.61,29773.0
2017-01-31 12:10:00,66.61,66.72,66.56,66.72,32960.0,66.61,66.72,66.56,66.72,32960.0
2017-01-31 12:20:00,66.74,66.75,66.66,66.7,7072.0,66.74,66.75,66.66,66.7,7072.0
2017-01-31 12:30:00,66.71,66.78,66.71,66.76,7800.0,66.71,66.78,66.71,66.76,7800.0
2017-01-31 12:40:00,66.78,66.94,66.76,66.88,45074.0,66.78,66.94,66.76,66.88,45074.0
2017-01-31 12:50:00,66.89,66.93,66.69,66.74,19108.0,66.89,66.93,66.69,66.74,19108.0
2017-01-31 13:00:00,66.75,66.81,66.69,66.81,52563.0,66.75,66.81,66.69,66.81,52563.0
2017-01-31 13:10:00,66.78,66.79,66.71,66.72,11645.0,66.78,66.79,66.71,66.72,11645.0
2017-01-31 13:20:00,66.72,66.84,66.72,66.83,17933.0,66.72,66.84,66.72,66.83,17933.0
2017-01-31 13:30:00,66.83,66.88,66.8,66.82,17534.0,66.83,66.88,66.8,66.82,17534.0
2017-01-31 13:40:00,66.82,66.83,66.76,66.76,7300.0,66.82,66.83,66.76,66.76,7300.0
2017-01-31 13:50:00,66.78,66.8,66.73,66.78,17070.0,66.78,66.8,66.73,66.78,17070.0
2017-01-31 14:00:00,66.8,66.88,66.79,66.87,33521.0,66.8,66.88,66.79,66.87,33521.0
2017-01-31 14:10:00,66.9,67.05,66.9,67.05,26675.0,66.9,67.05,66.9,67.05,26675.0
2017-01-31 14:20:00,67.03,67.25,66.95,67.17,33630.0,67.03,67.25,66.95,67.17,33630.0
2017-01-31 14:30:00,67.17,67.45,67.17,67.39,48058.0,67.17,67.45,67.17,67.39,48058.0
2017-01-31 14:40:00,67.43,67.62,67.42,67.56,24281.0,67.43,67.62,67.42,67.56,24281.0
2017-01-31 14:50:00,67.56,67.67,67.47,67.63,24586.0,67.56,67.67,67.47,67.63,24586.0
2017-01-31 15:00:00,67.63,67.78,67.38,67.38,37549.0,67.63,67.78,67.38,67.38,37549.0
2017-01-31 15:10:00,67.42,67.61,67.39,67.59,25071.0,67.42,67.61,67.39,67.59,25071.0
2017-01-31 15:20:00,67.58,67.59,67.46,67.48,17009.0,67.58,67.59,67.46,67.48,17009.0
2017-01-31 15:30:00,67.49,67.52,67.47,67.49,27566.0,67.49,67.52,67.47,67.49,27566.0
2017-01-31 15:40:00,67.5,67.61,67.48,67.52,41947.0,67.5,67.61,67.48,67.52,41947.0
2017-01-31 15:50:00,67.51,67.58,67.47,67.51,103028.0,67.51,67.58,67.47,67.51,103028.0
2017-02-01 09:30:00,67.87,67.89,67.29,67.62,45634.0,67.87,67.89,67.29,67.62,45634.0
2017-02-01 09:40:00,67.59,67.76,67.48,67.75,19235.0,67.59,67.76,67.48,67.75,19235.0
2017-02-01 09:50:00,67.71,67.84,67.59,67.65,31134.0,67.71,67.84,67.59,67.65,31134.0
2017-02-01 10:00:00,67.67,67.68,67.15,67.17,23728.0,67.67,67.68,67.15,67.17,23728.0
2017-02-01 10:10:00,67.21,67.29,67.13,67.23,20752.0,67.21,67.29,67.13,67.23,20752.0
2017-02-01 10:20:00,67.21,67.43,67.18,67.19,27463.0,67.21,67.43,67.18,67.19,27463.0
2017-02-01 10:30:00,67.2,67.32,66.95,66.97,23865.0,67.2,67.32,66.95,66.97,23865.0
2017-02-01 10:40:00,66.93,67.08,66.9,67.04,9448.0,66.93,67.08,66.9,67.04,9448.0
2017-02-01 10:50:00,67.04,67.2,66.97,67.03,17098.0,67.04,67.2,66.97,67.03,17098.0
2017-02-01 11:00:00,67.01,67.08,66.77,66.83,15371.0,67.01,67.08,66.77,66.83,15371.0
2017-02-01 11:10:00,66.87,66.91,66.79,66.88,9600.0,66.87,66.91,66.79,66.88,9600.0
2017-02-01 11:20:00,66.86,66.94,66.68,66.68,26720.0,66.86,66.94,66.68,66.68,26720.0
2017-02-01 11:30:00,66.7,66.71,66.55,66.61,14479.0,66.7,66.71,66.55,66.61,14479.0
2017-02-01 11:40:00,66.61,66.86,66.61,66.84,9573.0,66.61,66.86,66.61,66.84,9573.0
2017-02-01 11:50:00,66.86,66.95,66.81,66.84,10600.0,66.86,66.95,66.81,66.84,10600.0
2017-02-01 12:00:00,66.84,66.88,66.72,66.81,18731.0,66.84,66.88,66.72,66.81,18731.0
2017-02-01 12:10:00,66.81,66.91,66.74,66.86,7581.0,66.81,66.91,66.74,66.86,7581.0
2017-02-01 12:20:00,66.85,66.9,66.71,66.75,29598.0,66.85,66.9,66.71,66.75,29598.0
2017-02-01 12:30:00,66.71,66.83,66.71,66.8,24602.0,66.71,66.83,66.71,66.8,24602.0
2017-02-01 12:40:00,66.8,67.0,66.79,66.99,10822.0,66.8,67.0,66.79,66.99,10822.0
2017-02-01 12:50:00,67.02,67.02,66.93,66.96,7090.0,67.02,67.02,66.93,66.96,7090.0
2017-02-01 13:00:00,66.97,67.08,66.96,67.08,13123.0,66.97,67.08,66.96,67.08,13123.0
2017-02-01 13:10:00,67.07,67.08,67.03,67.08,6850.0,67.07,67.08,67.03,67.08,6850.0
2017-02-01 13:20:00,67.09,67.09,66.88,66.93,16661.0,67.09,67.09,66.88,66.93,16661.0
2017-02-01 13:30:00,66.94,66.94,66.84,66.85,15128.0,66.94,66.94,66.84,66.85,15128.0
2017-02-01 13:40:00,66.87,66.87,66.79,66.87,5382.0,66.87,66.87,66.79,66.87,5382.0
2017-02-01 13:50:00,66.86,66.89,66.78,66.88,8945.0,66.86,66.89,66.78,66.88,8945.0
2017-02-01 14:00:00,66.94,67.04,66.7,66.79,28700.0,66.94,67.04,66.7,66.79,28700.0
2017-02-01 14:10:00,66.76,66.8,66.69,66.77,33760.0,66.76,66.8,66.69,66.77,33760.0
2017-02-01 14:20:00,66.77,66.83,66.66,66.66,17397.0,66.77,66.83,66.66,66.66,17397.0
2017-02-01 14:30:00,66.64,66.7,66.33,66.33,24140.0,66.64,66.7,66.33,66.33,24140.0
2017-02-01 14:40:00,66.35,66.56,66.28,66.43,32939.0,66.35,66.56,66.28,66.43,32939.0
2017-02-01 14:50:00,66.38,66.48,66.36,66.39,34621.0,66.38,66.48,66.36,66.39,34621.0
2017-02-01 15:00:00,66.38,66.43,66.08,66.14,62579.0,66.38,66.43,66.08,66.14,62579.0
2017-02-01 15:10:00,66.15,66.33,66.11,66.28,35630.0,66.15,66.33,66.11,66.28,35630.0
2017-02-01 15:20:00,66.31,66.33,66.26,66.33,22440.0,66.31,66.33,66.26,66.33,22440.0
2017-02-01 15:30:00,66.36,66.42,66.26,66.27,39680.0,66.36,66.42,66.26,66.27,39680.0
2017-02-01 15:40:00,66.26,66.31,66.15,66.31,79195.0,66.26,66.31,66.15,66.31,79195.0
2017-02-01 15:50:00,66.3,66.5,66.29,66.4,144552.0,66.3,66.5,66.29,66.4,144552.0
2017-02-02 09:30:00,67.0,67.0,66.41,66.88,61246.0,67.0,67.0,66.41,66.88,61246.0
2017-02-02 09:40:00,66.86,66.94,66.58,66.71,23582.0,66.86,66.94,66.58,66.71,23582.0
2017-02-02 09:50:00,66.72,66.99,66.67,66.9,33000.0,66.72,66.99,66.67,66.9,33000.0
2017-02-02 10:00:00,66.95,67.06,66.87,67.06,26662.0,66.95,67.06,66.87,67.06,26662.0
2017-02-02 10:10:00,66.99,67.23,66.99,67.07,23858.0,66.99,67.23,66.99,67.07,23858.0
2017-02-02 10:20:00,67.03,67.09,66.89,66.99,14719.0,67.03,67.09,66.89,66.99,14719.0
2017-02-02 10:30:00,67.03,67.27,67.0,67.24,17736.0,67.03,67.27,67.0,67.24,17736.0
2017-02-02 10:40:00,67.21,67.26,67.06,67.21,17614.0,67.21,67.26,67.06,67.21,17614.0
2017-02-02 10:50:00,67.23,67.37,67.19,67.27,23143.0,67.23,67.37,67.19,67.27,23143.0
2017-02-02 11:00:00,67.29,67.39,67.28,67.3,10574.0,67.29,67.39,67.28,67.3,10574.0
2017-02-02 11:10:00,67.28,67.32,67.17,67.23,18355.0,67.28,67.32,67.17,67.23,18355.0
2017-02-02 11:20:00,67.23,67.3,67.21,67.22,15651.0,67.23,67.3,67.21,67.22,15651.0
2017-02-02 11:30:00,67.21,67.32,67.1,67.32,21154.0,67.21,67.32,67.1,67.32,21154.0
2017-02-02 11:40:00,67.3,67.32,66.95,66.95,24252.0,67.3,67.32,66.95,66.95,24252.0
2017-02-02 11:50:00,66.95,67.0,66.86,66.86,25746.0,66.95,67.0,66.86,66.86,25746.0
2017-02-02 12:00:00,66.88,67.0,66.84,66.98,23459.0,66.88,67.0,66.84,66.98,23459.0
2017-02-02 12:10:00,66.99,67.04,66.96,67.03,9829.0,66.99,67.04,66.96,67.03,9829.0
2017-02-02 12:20:00,67.04,67.04,66.95,67.03,7313.0,67.04,67.04,66.95,67.03,7313.0
2017-02-02 12:30:00,67.01,67.09,66.97,67.0,19502.0,67.01,67.09,66.97,67.0,19502.0
2017-02-02 12:40:00,67.04,67.05,66.81,66.87,19101.0,67.04,67.05,66.81,66.87,19101.0
2017-02-02 12:50:00,66.87,66.91,66.86,66.87,7863.0,66.87,66.91,66.86,66.87,7863.0
2017-02-02 13:00:00,66.88,66.89,66.81,66.85,8601.0,66.88,66.89,66.81,66.85,8601.0
2017-02-02 13:10:00,66.89,66.96,66.85,66.87,5600.0,66.89,66.96,66.85,66.87,5600.0
2017-02-02 13:20:00,66.85,66.85,66.79,66.81,8120.0,66.85,66.85,66.79,66.81,8120.0
2017-02-02 13:30:00,66.81,66.96,66.81,66.94,5705.0,66.81,66.96,66.81,66.94,5705.0
2017-02-02 13:40:00,66.95,67.09,66.93,67.09,14217.0,66.95,67.09,66.93,67.09,14217.0
2017-02-02 13:50:00,67.06,67.09,67.02,67.04,14169.0,67.06,67.09,67.02,67.04,14169.0
2017-02-02 14:00:00,67.02,67.02,66.8,66.82,9494.0,67.02,67.02,66.8,66.82,9494.0
2017-02-02 14:10:00,66.79,66.82,66.68,66.68,8781.0,66.79,66.82,66.68,66.68,8781.0
2017-02-02 14:20:00,66.67,66.68,66.57,66.58,12146.0,66.67,66.68,66.57,66.58,12146.0
2017-02-02 14:30:00,66.57,66.69,66.53,66.65,10662.0,66.57,66.69,66.53,66.65,10662.0
2017-02-02 14:40:00,66.65,66.69,66.6,66.6,7240.0,66.65,66.69,66.6,66.6,7240.0
2017-02-02 14:50:00,66.6,66.63,66.55,66.56,14497.0,66.6,66.63,66.55,66.56,14497.0
2017-02-02 15:00:00,66.57,66.69,66.57,66.66,13457.0,66.57,66.69,66.57,66.66,13457.0
2017-02-02 15:10:00,66.67,66.74,66.67,66.71,13809.0,66.67,66.74,66.67,66.71,13809.0
2017-02-02 15:20:00,66.73,66.74,66.64,66.64,17413.0,66.73,66.74,66.64,66.64,17413.0
2017-02-02 15:30:00,66.64,66.65,66.54,66.56,27058.0,66.64,66.65,66.54,66.56,27058.0
2017-02-02 15:40:00,66.56,66.64,66.55,66.62,32165.0,66.56,66.64,66.55,66.62,32165.0
2017-02-02 15:50:00,66.64,66.67,66.48,66.52,80740.0,66.64,66.67,66.48,66.52,80740.0
2017-02-03 09:30:00,65.67,65.96,65.5,65.8,78030.0,65.67,65.96,65.5,65.8,78030.0
2017-02-03 09:40:00,65.77,66.23,65.73,66.22,50877.0,65.77,66.23,65.73,66.22,50877.0
2017-02-03 09:50:00,66.24,66.52,66.22,66.31,64325.0,66.24,66.52,66.22,66.31,64325.0
2017-02-03 10:00:00,66.34,66.61,66.0,66.61,55777.0,66.34,66.61,66.0,66.61,55777.0
2017-02-03 10:10:00,66.58,66.58,66.26,66.55,32569.0,66.58,66.58,66.26,66.55,32569.0
2017-02-03 10:20:00,66.57,66.71,66.3,66.45,37290.0,66.57,66.71,66.3,66.45,37290.0
2017-02-03 10:30:00,66.42,66.65,66.37,66.51,21214.0,66.42,66.65,66.37,66.51,21214.0
2017-02-03 10:40:00,66.54,66.73,66.54,66.71,19975.0,66.54,66.73,66.54,66.71,19975.0
2017-02-03 10:50:00,66.72,66.78,66.6,66.63,24090.0,66.72,66.78,66.6,66.63,24090.0
2017-02-03 11:00:00,66.61,66.62,66.45,66.48,34446.0,66.61,66.62,66.45,66.48,34446.0
2017-02-03 11:10:00,66.48,66.48,66.25,66.27,18058.0,66.48,66.48,66.25,66.27,18058.0
2017-02-03 11:20:00,66.28,66.48,66.28,66.48,14457.0,66.28,66.48,66.28,66.48,14457.0
2017-02-03 11:30:00,66.44,66.53,66.42,66.51,12883.0,66.44,66.53,66.42,66.51,12883.0
2017-02-03 11:40:00,66.49,66.56,66.43,66.51,12120.0,66.49,66.56,66.43,66.51,12120.0
2017-02-03 11:50:00,66.51,66.6,66.51,66.6,4400.0,66.51,66.6,66.51,66.6,4400.0
2017-02-03 12:00:00,66.58,66.58,66.46,66.48,16438.0,66.58,66.58,66.46,66.48,16438.0
2017-02-03 12:10:00,66.47,66.55,66.45,66.47,11473.0,66.47,66.55,66.45,66.47,11473.0
2017-02-03 12:20:00,66.46,66.48,66.33,66.34,22121.0,66.46,66.48,66.33,66.34,22121.0
2017-02-03 12:30:00,66.3,66.34,66.2,66.22,18978.0,66.3,66.34,66.2,66.22,18978.0
2017-02-03 12:40:00,66.21,66.21,66.16,66.18,8997.0,66.21,66.21,66.16,66.18,8997.0
2017-02-03 12:50:00,66.18,66.35,66.18,66.35,8106.0,66.18,66.35,66.18,66.35,8106.0
2017-02-03 13:00:00,66.36,66.41,66.3,66.31,6786.0,66.36,66.41,66.3,66.31,6786.0
2017-02-03 13:10:00,66.28,66.31,66.15,66.16,14838.0,66.28,66.31,66.15,66.16,14838.0
2017-02-03 13:20:00,66.17,66.18,66.03,66.12,18479.0,66.17,66.18,66.03,66.12,18479.0
2017-02-03 13:30:00,66.1,66.22,66.1,66.21,12213.0,66.1,66.22,66.1,66.21,12213.0
2017-02-03 13:40:00,66.21,66.23,66.04,66.04,16979.0,66.21,66.23,66.04,66.04,16979.0
2017-02-03 13:50:00,66.03,66.04,65.81,65.93,20141.0,66.03,66.04,65.81,65.93,20141.0
2017-02-03 14:00:00,65.95,66.07,65.95,66.06,10328.0,65.95,66.07,65.95,66.06,10328.0
2017-02-03 14:10:00,66.06,66.11,66.05,66.05,11896.0,66.06,66.11,66.05,66.05,11896.0
2017-02-03 14:20:00,66.04,66.08,65.98,66.0,16791.0,66.04,66.08,65.98,66.0,16791.0
2017-02-03 14:30:00,65.99,66.09,65.99,66.09,12343.0,65.99,66.09,65.99,66.09,12343.0
2017-02-03 14:40:00,66.09,66.19,66.09,66.14,21293.0,66.09,66.19,66.09,66.14,21293.0
2017-02-03 14:50:00,66.17,66.21,66.15,66.2,12484.0,66.17,66.21,66.15,66.2,12484.0
2017-02-03 15:00:00,66.2,66.22,66.01,66.01,20752.0,66.2,66.22,66.01,66.01,20752.0
2017-02-03 15:10:00,66.02,66.19,66.02,66.15,22412.0,66.02,66.19,66.02,66.15,22412.0
2017-02-03 15:20:00,66.14,66.21,66.14,66.2,22914.0,66.14,66.21,66.14,66.2,22914.0
2017-02-03 15:30:00,66.19,66.31,66.18,66.25,55457.0,66.19,66.31,66.18,66.25,55457.0
2017-02-03 15:40:00,66.25,66.37,66.25,66.27,84228.0,66.25,66.37,66.25,66.27,84228.0
2017-02-03 15:50:00,66.28,66.41,66.25,66.39,158925.0,66.28,66.41,66.25,66.39,158925.0
2017-02-06 09:30:00,66.24,66.62,66.18,66.62,23365.0,66.24,66.62,66.18,66.62,23365.0
2017-02-06 09:40:00,66.62,66.64,66.24,66.42,21853.0,66.62,66.64,66.24,66.42,21853.0
2017-02-06 09:50:00,66.36,66.56,66.31,66.37,18017.0,66.36,66.56,66.31,66.37,18017.0
2017-02-06 10:00:00,66.44,66.44,66.27,66.35,8769.0,66.44,66.44,66.27,66.35,8769.0
2017-02-06 10:10:00,66.34,66.4,66.29,66.31,15040.0,66.34,66.4,66.29,66.31,15040.0
2017-02-06 10:20:00,66.32,66.34,66.24,66.3,13000.0,66.32,66.34,66.24,66.3,13000.0
2017-02-06 10:30:00,66.28,66.39,66.2,66.27,33201.0,66.28,66.39,66.2,66.27,33201.0
2017-02-06 10:40:00,66.27,66.27,66.14,66.15,12730.0,66.27,66.27,66.14,66.15,12730.0
2017-02-06 10:50:00,66.16,66.17,66.0,66.0,13184.0,66.16,66.17,66.0,66.0,13184.0
2017-02-06 11:00:00,66.03,66.18,66.01,66.17,10124.0,66.03,66.18,66.01,66.17,10124.0
2017-02-06 11:10:00,66.19,66.29,66.18,66.22,15521.0,66.19,66.29,66.18,66.22,15521.0
2017-02-06 11:20:00,66.22,66.24,66.12,66.14,8542.0,66.22,66.24,66.12,66.14,8542.0
2017-02-06 11:30:00,66.12,66.16,66.08,66.16,11651.0,66.12,66.16,66.08,66.16,11651.0
2017-02-06 11:40:00,66.15,66.22,66.15,66.21,7500.0,66.15,66.22,66.15,66.21,7500.0
2017-02-06 11:50:00,66.19,66.19,66.02,66.02,8000.0,66.19,66.19,66.02,66.02,8000.0
2017-02-06 12:00:00,66.02,66.14,66.02,66.13,11158.0,66.02,66.14,66.02,66.13,11158.0
2017-02-06 12:10:00,66.14,66.18,66.1,66.15,5717.0,66.14,66.18,66.1,66.15,5717.0
2017-02-06 12:20:00,66.15,66.28,66.15,66.23,8150.0,66.15,66.28,66.15,66.23,8150.0
2017-02-06 12:30:00,66.23,66.35,66.17,66.19,16250.0,66.23,66.35,66.17,66.19,16250.0
2017-02-06 12:40:00,66.18,66.21,66.12,66.18,5000.0,66.18,66.21,66.12,66.18,5000.0
2017-02-06 12:50:00,66.16,66.22,66.07,66.07,7100.0,66.16,66.22,66.07,66.07,7100.0
2017-02-06 13:00:00,66.09,66.21,66.09,66.14,7700.0,66.09,66.21,66.09,66.14,7700.0
2017-02-06 13:10:00,66.13,66.24,66.09,66.21,8800.0,66.13,66.24,66.09,66.21,8800.0
2017-02-06 13:20:00,66.21,66.4,66.21,66.4,32294.0,66.21,66.4,66.21,66.4,32294.0
2017-02-06 13:30:00,66.37,66.37,66.21,66.28,12972.0,66.37,66.37,66.21,66.28,12972.0
2017-02-06 13:40:00,66.27,66.37,66.27,66.36,6600.0,66.27,66.37,66.27,66.36,6600.0
2017-02-06 13:50:00,66.36,66.36,66.26,66.27,8019.0,66.36,66.36,66.26,66.27,8019.0
2017-02-06 14:00:00,66.26,66.34,66.26,66.31,9509.0,66.26,66.34,66.26,66.31,9509.0
2017-02-06 14:10:00,66.3,66.38,66.29,66.38,17936.0,66.3,66.38,66.29,66.38,17936.0
2017-02-06 14:20:00,66.39,66.42,66.34,66.36,10977.0,66.39,66.42,66.34,66.36,10977.0
2017-02-06 14:30:00,66.36,66.36,66.26,66.31,7340.0,66.36,66.36,66.26,66.31,7340.0
2017-02-06 14:40:00,66.29,66.31,66.24,66.25,8200.0,66.29,66.31,66.24,66.25,8200.0
2017-02-06 14:50:00,66.26,66.36,66.22,66.34,17690.0,66.26,66.36,66.22,66.34,17690.0
2017-02-06 15:00:00,66.34,66.36,66.29,66.34,17921.0,66.34,66.36,66.29,66.34,17921.0
2017-02-06 15:10:00,66.34,66.35,66.29,66.32,13400.0,66.34,66.35,66.29,66.32,13400.0
2017-02-06 15:20:00,66.33,66.36,66.31,66.34,26797.0,66.33,66.36,66.31,66.34,26797.0
2017-02-06 15:30:00,66.34,66.36,66.19,66.24,33617.0,66.34,66.36,66.19,66.24,33617.0
2017-02-06 15:40:00,66.23,66.35,66.23,66.27,25469.0,66.23,66.35,66.23,66.27,25469.0
2017-02-06 15:50:00,66.3,66.49,66.28,66.47,84410.0,66.3,66.49,66.28,66.47,84410.0
2017-02-07 09:30:00,66.68,66.74,66.03,66.18,27259.0,66.68,66.74,66.03,66.18,27259.0
2017-02-07 09:40:00,66.13,66.22,66.06,66.1,10549.0,66.13,66.22,66.06,66.1,10549.0
2017-02-07 09:50:00,66.12,66.26,66.08,66.18,21324.0,66.12,66.26,66.08,66.18,21324.0
2017-02-07 10:00:00,66.18,66.19,66.0,66.02,31219.0,66.18,66.19,66.0,66.02,31219.0
2017-02-07 10:10:00,66.01,66.08,65.93,65.93,19308.0,66.01,66.08,65.93,65.93,19308.0
2017-02-07 10:20:00,65.95,66.14,65.84,66.0,23261.0,65.95,66.14,65.84,66.0,23261.0
2017-02-07 10:30:00,66.03,66.06,65.86,65.9,32723.0,66.03,66.06,65.86,65.9,32723.0
2017-02-07 10:40:00,65.9,66.0,65.88,65.91,26865.0,65.9,66.0,65.88,65.91,26865.0
2017-02-07 10:50:00,65.96,66.24,65.94,66.19,51243.0,65.96,66.24,65.94,66.19,51243.0
2017-02-07 11:00:00,66.19,66.33,66.19,66.27,15106.0,66.19,66.33,66.19,66.27,15106.0
2017-02-07 11:10:00,66.29,66.29,66.07,66.18,14180.0,66.29,66.29,66.07,66.18,14180.0
2017-02-07 11:20:00,66.2,66.21,66.12,66.17,17010.0,66.2,66.21,66.12,66.17,17010.0
2017-02-07 11:30:00,66.17,66.3,66.13,66.23,18102.0,66.17,66.3,66.13,66.23,18102.0
2017-02-07 11:40:00,66.23,66.3,66.21,66.29,12500.0,66.23,66.3,66.21,66.29,12500.0
2017-02-07 11:50:00,66.29,66.37,66.26,66.33,22079.0,66.29,66.37,66.26,66.33,22079.0
2017-02-07 12:00:00,66.36,66.58,66.35,66.51,48289.0,66.36,66.58,66.35,66.51,48289.0
2017-02-07 12:10:00,66.49,66.5,66.25,66.25,20839.0,66.49,66.5,66.25,66.25,20839.0
2017-02-07 12:20:00,66.23,66.27,66.12,66.24,11252.0,66.23,66.27,66.12,66.24,11252.0
2017-02-07 12:30:00,66.21,66.35,66.2,66.35,11481.0,66.21,66.35,66.2,66.35,11481.0
2017-02-07 12:40:00,66.35,66.36,66.23,66.23,12904.0,66.35,66.36,66.23,66.23,12904.0
2017-02-07 12:50:00,66.19,66.2,66.15,66.19,7627.0,66.19,66.2,66.15,66.19,7627.0
2017-02-07 13:00:00,66.19,66.19,66.12,66.13,11303.0,66.19,66.19,66.12,66.13,11303.0
2017-02-07 13:10:00,66.15,66.4,66.15,66.33,9855.0,66.15,66.4,66.15,66.33,9855.0
2017-02-07 13:20:00,66.31,66.32,66.24,66.32,6015.0,66.31,66.32,66.24,66.32,6015.0
2017-02-07 13:30:00,66.31,66.33,66.26,66.27,13720.0,66.31,66.33,66.26,66.27,13720.0
2017-02-07 13:40:00,66.27,66.32,66.18,66.27,17652.0,66.27,66.32,66.18,66.27,17652.0
2017-02-07 13:50:00,66.26,66.31,66.24,66.27,12091.0,66.26,66.31,66.24,66.27,12091.0
2017-02-07 14:00:00,66.28,66.31,66.26,66.31,8326.0,66.28,66.31,66.26,66.31,8326.0
2017-02-07 14:10:00,66.3,66.3,66.21,66.21,6781.0,66.3,66.3,66.21,66.21,6781.0
2017-02-07 14:20:00,66.2,66.23,66.16,66.17,10530.0,66.2,66.23,66.16,66.17,10530.0
2017-02-07 14:30:00,66.17,66.22,66.11,66.12,10795.0,66.17,66.22,66.11,66.12,10795.0
2017-02-07 14:40:00,66.11,66.15,66.08,66.14,17725.0,66.11,66.15,66.08,66.14,17725.0
2017-02-07 14:50:00,66.15,66.16,66.04,66.08,27819.0,66.15,66.16,66.04,66.08,27819.0
2017-02-07 15:00:00,66.08,66.25,66.08,66.24,13111.0,66.08,66.25,66.08,66.24,13111.0
2017-02-07 15:10:00,66.24,66.24,66.13,66.13,13413.0,66.24,66.24,66.13,66.13,13413.0
2017-02-07 15:20:00,66.14,66.18,66.11,66.18,18836.0,66.14,66.18,66.11,66.18,18836.0
2017-02-07 15:30:00,66.18,66.19,66.05,66.05,19132.0,66.18,66.19,66.05,66.05,19132.0
2017-02-07 15:40:00,66.05,66.12,66.03,66.06,24662.0,66.05,66.12,66.03,66.06,24662.0
2017-02-07 15:50:00,66.07,66.18,66.02,66.14,61040.0,66.07,66.18,66.02,66.14,61040.0
2017-02-08 09:30:00,66.0,66.34,65.92,66.29,22515.0,66.0,66.34,65.92,66.29,22515.0
2017-02-08 09:40:00,66.33,66.49,66.25,66.25,28185.0,66.33,66.49,66.25,66.25,28185.0
2017-02-08 09:50:00,66.3,67.02,66.27,66.96,46309.0,66.3,67.02,66.27,66.96,46309.0
2017-02-08 10:00:00,66.87,66.95,66.51,66.54,41108.0,66.87,66.95,66.51,66.54,41108.0
2017-02-08 10:10:00,66.54,66.75,66.5,66.75,34229.0,66.54,66.75,66.5,66.75,34229.0
2017-02-08 10:20:00,66.75,66.89,66.56,66.81,48885.0,66.75,66.89,66.56,66.81,48885.0
2017-02-08 10:30:00,66.81,66.86,66.51,66.51,13322.0,66.81,66.86,66.51,66.51,13322.0
2017-02-08 10:40:00,66.59,66.93,66.58,66.88,37342.0,66.59,66.93,66.58,66.88,37342.0
2017-02-08 10:50:00,66.91,66.91,66.62,66.69,10572.0,66.91,66.91,66.62,66.69,10572.0
2017-02-08 11:00:00,66.69,66.85,66.64,66.64,12084.0,66.69,66.85,66.64,66.64,12084.0
2017-02-08 11:10:00,66.71,66.8,66.67,66.69,11646.0,66.71,66.8,66.67,66.69,11646.0
2017-02-08 11:20:00,66.69,66.72,66.57,66.68,13843.0,66.69,66.72,66.57,66.68,13843.0
2017-02-08 11:30:00,66.7,66.78,66.62,66.72,13965.0,66.7,66.78,66.62,66.72,13965.0
2017-02-08 11:40:00,66.73,66.83,66.68,66.76,25536.0,66.73,66.83,66.68,66.76,25536.0
2017-02-08 11:50:00,66.75,66.89,66.71,66.72,22586.0,66.75,66.89,66.71,66.72,22586.0
2017-02-08 12:00:00,66.76,66.82,66.69,66.77,14616.0,66.76,66.82,66.69,66.77,14616.0
2017-02-08 12:10:00,66.75,66.86,66.7,66.74,19724.0,66.75,66.86,66.7,66.74,19724.0
2017-02-08 12:20:00,66.73,66.74,66.56,66.56,22987.0,66.73,66.74,66.56,66.56,22987.0
2017-02-08 12:30:00,66.58,66.63,66.5,66.53,16579.0,66.58,66.63,66.5,66.53,16579.0
2017-02-08 12:40:00,66.54,66.6,66.5,66.52,7233.0,66.54,66.6,66.5,66.52,7233.0
2017-02-08 12:50:00,66.54,66.58,66.48,66.52,13092.0,66.54,66.58,66.48,66.52,13092.0
2017-02-08 13:00:00,66.53,66.71,66.53,66.63,10011.0,66.53,66.71,66.53,66.63,10011.0
2017-02-08 13:10:00,66.66,66.67,66.49,66.51,21198.0,66.66,66.67,66.49,66.51,21198.0
2017-02-08 13:20:00,66.53,66.64,66.47,66.64,4676.0,66.53,66.64,66.47,66.64,4676.0
2017-02-08 13:30:00,66.65,66.75,66.61,66.75,13309.0,66.65,66.75,66.61,66.75,13309.0
2017-02-08 13:40:00,66.75,66.85,66.73,66.82,11388.0,66.75,66.85,66.73,66.82,11388.0
2017-02-08 13:50:00,66.81,66.9,66.8,66.88,6642.0,66.81,66.9,66.8,66.88,6642.0
2017-02-08 14:00:00,66.9,66.91,66.8,66.82,10653.0,66.9,66.91,66.8,66.82,10653.0
2017-02-08 14:10:00,66.84,66.84,66.77,66.82,8869.0,66.84,66.84,66.77,66.82,8869.0
2017-02-08 14:20:00,66.82,66.87,66.81,66.81,8770.0,66.82,66.87,66.81,66.81,8770.0
2017-02-08 14:30:00,66.8,66.86,66.79,66.86,9900.0,66.8,66.86,66.79,66.86,9900.0
2017-02-08 14:40:00,66.87,66.96,66.87,66.95,37611.0,66.87,66.96,66.87,66.95,37611.0
2017-02-08 14:50:00,66.97,66.97,66.82,66.82,18877.0,66.97,66.97,66.82,66.82,18877.0
2017-02-08 15:00:00,66.84,66.98,66.77,66.94,17980.0,66.84,66.98,66.77,66.94,17980.0
2017-02-08 15:10:00,66.94,67.22,66.86,67.18,72394.0,66.94,67.22,66.86,67.18,72394.0
2017-02-08 15:20:00,67.17,67.29,67.15,67.21,31868.0,67.17,67.29,67.15,67.21,31868.0
2017-02-08 15:30:00,67.22,67.32,67.18,67.19,56863.0,67.22,67.32,67.18,67.19,56863.0
2017-02-08 15:40:00,67.19,67.21,67.05,67.07,32635.0,67.19,67.21,67.05,67.07,32635.0
2017-02-08 15:50:00,67.08,67.2,67.04,67.17,60987.0,67.08,67.2,67.04,67.17,60987.0
2017-02-09 09:30:00,67.25,67.66,66.93,67.41,23673.0,67.25,67.66,66.93,67.41,23673.0
2017-02-09 09:40:00,67.52,67.74,67.44,67.67,13710.0,67.52,67.74,67.44,67.67,13710.0
2017-02-09 09:50:00,67.64,67.69,67.37,67.53,15364.0,67.64,67.69,67.37,67.53,15364.0
2017-02-09 10:00:00,67.48,67.67,67.42,67.65,10062.0,67.48,67.67,67.42,67.65,10062.0
2017-02-09 10:10:00,67.65,67.9,67.56,67.83,27294.0,67.65,67.9,67.56,67.83,27294.0
2017-02-09 10:20:00,67.82,67.88,67.68,67.73,35761.0,67.82,67.88,67.68,67.73,35761.0
2017-02-09 10:30:00,67.71,67.71,67.47,67.47,5400.0,67.71,67.71,67.47,67.47,5400.0
2017-02-09 10:40:00,67.49,67.62,67.42,67.42,18980.0,67.49,67.62,67.42,67.42,18980.0
2017-02-09 10:50:00,67.44,67.55,67.41,67.51,17858.0,67.44,67.55,67.41,67.51,17858.0
2017-02-09 11:00:00,67.53,67.6,67.41,67.54,29222.0,67.53,67.6,67.41,67.54,29222.0
2017-02-09 11:10:00,67.58,67.6,67.41,67.46,17663.0,67.58,67.6,67.41,67.46,17663.0
2017-02-09 11:20:00,67.48,67.55,67.33,67.4,42804.0,67.48,67.55,67.33,67.4,42804.0
2017-02-09 11:30:00,67.41,67.66,67.41,67.66,12826.0,67.41,67.66,67.41,67.66,12826.0
2017-02-09 11:40:00,67.64,67.66,67.45,67.45,5300.0,67.64,67.66,67.45,67.45,5300.0
2017-02-09 11:50:00,67.5,67.52,67.42,67.49,7650.0,67.5,67.52,67.42,67.49,7650.0
2017-02-09 12:00:00,67.5,67.5,67.26,67.29,21400.0,67.5,67.5,67.26,67.29,21400.0
2017-02-09 12:10:00,67.3,67.36,67.19,67.2,55163.0,67.3,67.36,67.19,67.2,55163.0
2017-02-09 12:20:00,67.2,67.27,67.07,67.07,88342.0,67.2,67.27,67.07,67.07,88342.0
2017-02-09 12:30:00,67.07,67.21,67.03,67.11,34383.0,67.07,67.21,67.03,67.11,34383.0
2017-02-09 12:40:00,67.12,67.15,67.02,67.05,10393.0,67.12,67.15,67.02,67.05,10393.0
2017-02-09 12:50:00,67.05,67.06,66.94,66.95,14598.0,67.05,67.06,66.94,66.95,14598.0
2017-02-09 13:00:00,66.92,66.97,66.86,66.96,11465.0,66.92,66.97,66.86,66.96,11465.0
2017-02-09 13:10:00,66.97,67.11,66.96,67.07,13614.0,66.97,67.11,66.96,67.07,13614.0
2017-02-09 13:20:00,67.07,67.15,67.03,67.04,8959.0,67.07,67.15,67.03,67.04,8959.0
2017-02-09 13:30:00,67.04,67.07,66.96,66.96,6800.0,67.04,67.07,66.96,66.96,6800.0
2017-02-09 13:40:00,66.94,67.16,66.94,67.12,19400.0,66.94,67.16,66.94,67.12,19400.0
2017-02-09 13:50:00,67.12,67.2,67.07,67.14,14347.0,67.12,67.2,67.07,67.14,14347.0
2017-02-09 14:00:00,67.16,67.23,67.16,67.22,13959.0,67.16,67.23,67.16,67.22,13959.0
2017-02-09 14:10:00,67.22,67.24,67.16,67.17,10913.0,67.22,67.24,67.16,67.17,10913.0
2017-02-09 14:20:00,67.19,67.24,67.15,67.17,12031.0,67.19,67.24,67.15,67.17,12031.0
2017-02-09 14:30:00,67.16,67.25,67.11,67.24,10995.0,67.16,67.25,67.11,67.24,10995.0
2017-02-09 14:40:00,67.25,67.26,67.1,67.13,18564.0,67.25,67.26,67.1,67.13,18564.0
2017-02-09 14:50:00,67.12,67.24,67.08,67.24,20114.0,67.12,67.24,67.08,67.24,20114.0
2017-02-09 15:00:00,67.24,67.27,67.18,67.19,13944.0,67.24,67.27,67.18,67.19,13944.0
2017-02-09 15:10:00,67.19,67.2,67.0,67.06,23530.0,67.19,67.2,67.0,67.06,23530.0
2017-02-09 15:20:00,67.1,67.2,67.1,67.14,25090.0,67.1,67.2,67.1,67.14,25090.0
2017-02-09 15:30:00,67.15,67.16,66.97,66.98,41002.0,67.15,67.16,66.97,66.98,41002.0
2017-02-09 15:40:00,67.0,67.01,66.94,66.98,34451.0,67.0,67.01,66.94,66.98,34451.0
2017-02-09 15:50:00,66.98,67.15,66.94,67.0,119543.0,66.98,67.15,66.94,67.0,119543.0
2017-02-10 09:30:00,67.56,67.82,67.21,67.24,35043.0,67.56,67.82,67.21,67.24,35043.0
2017-02-10 09:40:00,67.35,67.62,67.28,67.41,31247.0,67.35,67.62,67.28,67.41,31247.0
2017-02-10 09:50:00,67.41,67.51,67.15,67.35,41222.0,67.41,67.51,67.15,67.35,41222.0
2017-02-10 10:00:00,67.4,67.4,67.12,67.16,22766.0,67.4,67.4,67.12,67.16,22766.0
2017-02-10 10:10:00,67.14,67.35,67.14,67.35,15723.0,67.14,67.35,67.14,67.35,15723.0
2017-02-10 10:20:00,67.36,67.67,67.36,67.58,36275.0,67.36,67.67,67.36,67.58,36275.0
2017-02-10 10:30:00,67.55,67.65,67.52,67.65,17601.0,67.55,67.65,67.52,67.65,17601.0
2017-02-10 10:40:00,67.69,67.69,67.43,67.43,26483.0,67.69,67.69,67.43,67.43,26483.0
2017-02-10 10:50:00,67.43,67.47,67.26,67.39,38050.0,67.43,67.47,67.26,67.39,38050.0
2017-02-10 11:00:00,67.38,67.45,67.36,67.36,13843.0,67.38,67.45,67.36,67.36,13843.0
2017-02-10 11:10:00,67.37,67.56,67.36,67.47,12705.0,67.37,67.56,67.36,67.47,12705.0
2017-02-10 11:20:00,67.49,67.52,67.21,67.23,38050.0,67.49,67.52,67.21,67.23,38050.0
2017-02-10 11:30:00,67.27,67.32,67.12,67.14,12020.0,67.27,67.32,67.12,67.14,12020.0
2017-02-10 11:40:00,67.11,67.17,67.06,67.13,7299.0,67.11,67.17,67.06,67.13,7299.0
2017-02-10 11:50:00,67.15,67.18,67.1,67.16,10968.0,67.15,67.18,67.1,67.16,10968.0
2017-02-10 12:00:00,67.18,67.18,67.08,67.15,14555.0,67.18,67.18,67.08,67.15,14555.0
2017-02-10 12:10:00,67.15,67.15,66.94,67.01,17385.0,67.15,67.15,66.94,67.01,17385.0
2017-02-10 12:20:00,67.02,67.03,66.94,67.0,8606.0,67.02,67.03,66.94,67.0,8606.0
2017-02-10 12:30:00,67.03,67.23,66.99,67.22,16001.0,67.03,67.23,66.99,67.22,16001.0
2017-02-10 12:40:00,67.21,67.23,67.14,67.19,15798.0,67.21,67.23,67.14,67.19,15798.0
2017-02-10 12:50:00,67.19,67.4,67.15,67.37,15325.0,67.19,67.4,67.15,67.37,15325.0
2017-02-10 13:00:00,67.37,67.45,67.32,67.43,20306.0,67.37,67.45,67.32,67.43,20306.0
2017-02-10 13:10:00,67.43,67.51,67.33,67.33,27270.0,67.43,67.51,67.33,67.33,27270.0
2017-02-10 13:20:00,67.34,67.34,67.24,67.28,17003.0,67.34,67.34,67.24,67.28,17003.0
2017-02-10 13:30:00,67.28,67.41,67.27,67.41,12917.0,67.28,67.41,67.27,67.41,12917.0
2017-02-10 13:40:00,67.47,67.49,67.4,67.41,10899.0,67.47,67.49,67.4,67.41,10899.0
2017-02-10 13:50:00,67.43,67.49,67.4,67.48,15649.0,67.43,67.49,67.4,67.48,15649.0
2017-02-10 14:00:00,67.49,67.7,67.49,67.62,29557.0,67.49,67.7,67.49,67.62,29557.0
2017-02-10 14:10:00,67.62,67.83,67.62,67.75,27840.0,67.62,67.83,67.62,67.75,27840.0
2017-02-10 14:20:00,67.75,67.75,67.47,67.47,22598.0,67.75,67.75,67.47,67.47,22598.0
2017-02-10 14:30:00,67.47,67.53,67.46,67.53,21453.0,67.47,67.53,67.46,67.53,21453.0
2017-02-10 14:40:00,67.53,67.71,67.52,67.63,17320.0,67.53,67.71,67.52,67.63,17320.0
2017-02-10 14:50:00,67.61,67.78,67.59,67.74,26505.0,67.61,67.78,67.59,67.74,26505.0
2017-02-10 15:00:00,67.75,67.87,67.75,67.77,33165.0,67.75,67.87,67.75,67.77,33165.0
2017-02-10 15:10:00,67.76,67.79,67.65,67.67,33100.0,67.76,67.79,67.65,67.67,33100.0
2017-02-10 15:20:00,67.66,67.66,67.59,67.59,30837.0,67.66,67.66,67.59,67.59,30837.0
2017-02-10 15:30:00,67.59,67.86,67.56,67.83,84684.0,67.59,67.86,67.56,67.83,84684.0
2017-02-10 15:40:00,67.82,67.82,67.67,67.67,59306.0,67.82,67.82,67.67,67.67,59306.0
2017-02-10 15:50:00,67.68,67.7,67.58,67.62,107433.0,67.68,67.7,67.58,67.62,107433.0
2017-02-13 09:30:00,68.07,68.23,67.52,67.63,63101.0,68.07,68.23,67.52,67.63,63101.0
2017-02-13 09:40:00,67.64,67.85,67.57,67.78,52927.0,67.64,67.85,67.57,67.78,52927.0
2017-02-13 09:50:00,67.78,68.04,67.75,67.81,26217.0,67.78,68.04,67.75,67.81,26217.0
2017-02-13 10:00:00,67.79,68.04,67.62,67.71,27967.0,67.79,68.04,67.62,67.71,27967.0
2017-02-13 10:10:00,67.71,68.01,67.7,67.7,24200.0,67.71,68.01,67.7,67.7,24200.0
2017-02-13 10:20:00,67.67,67.75,67.45,67.47,35661.0,67.67,67.75,67.45,67.47,35661.0
2017-02-13 10:30:00,67.47,67.48,67.25,67.27,23992.0,67.47,67.48,67.25,67.27,23992.0
2017-02-13 10:40:00,67.31,67.67,67.31,67.67,20707.0,67.31,67.67,67.31,67.67,20707.0
2017-02-13 10:50:00,67.62,67.7,67.53,67.68,14976.0,67.62,67.7,67.53,67.68,14976.0
2017-02-13 11:00:00,67.75,67.75,67.5,67.52,13300.0,67.75,67.75,67.5,67.52,13300.0
2017-02-13 11:10:00,67.53,67.55,67.28,67.34,37569.0,67.53,67.55,67.28,67.34,37569.0
2017-02-13 11:20:00,67.35,67.56,67.34,67.38,21480.0,67.35,67.56,67.34,67.38,21480.0
2017-02-13 11:30:00,67.4,67.52,67.37,67.47,13500.0,67.4,67.52,67.37,67.47,13500.0
2017-02-13 11:40:00,67.48,67.52,67.31,67.31,20217.0,67.48,67.52,67.31,67.31,20217.0
2017-02-13 11:50:00,67.32,67.57,67.31,67.54,18211.0,67.32,67.57,67.31,67.54,18211.0
2017-02-13 12:00:00,67.55,67.69,67.5,67.67,19856.0,67.55,67.69,67.5,67.67,19856.0
2017-02-13 12:10:00,67.7,67.71,67.51,67.55,18923.0,67.7,67.71,67.51,67.55,18923.0
2017-02-13 12:20:00,67.56,67.57,67.37,67.38,16800.0,67.56,67.57,67.37,67.38,16800.0
2017-02-13 12:30:00,67.38,67.52,67.32,67.45,38530.0,67.38,67.52,67.32,67.45,38530.0
2017-02-13 12:40:00,67.45,67.45,67.32,67.34,19000.0,67.45,67.45,67.32,67.34,19000.0
2017-02-13 12:50:00,67.34,67.39,67.2,67.23,21500.0,67.34,67.39,67.2,67.23,21500.0
2017-02-13 13:00:00,67.21,67.28,67.12,67.22,16680.0,67.21,67.28,67.12,67.22,16680.0
2017-02-13 13:10:00,67.22,67.31,67.22,67.3,13953.0,67.22,67.31,67.22,67.3,13953.0
2017-02-13 13:20:00,67.29,67.33,67.21,67.23,12804.0,67.29,67.33,67.21,67.23,12804.0
2017-02-13 13:30:00,67.22,67.23,67.11,67.11,15737.0,67.22,67.23,67.11,67.11,15737.0
2017-02-13 13:40:00,67.15,67.15,67.0,67.02,23565.0,67.15,67.15,67.0,67.02,23565.0
2017-02-13 13:50:00,67.03,67.18,67.03,67.03,20796.0,67.03,67.18,67.03,67.03,20796.0
2017-02-13 14:00:00,67.04,67.09,66.99,67.08,26457.0,67.04,67.09,66.99,67.08,26457.0
2017-02-13 14:10:00,67.08,67.13,66.98,67.0,21755.0,67.08,67.13,66.98,67.0,21755.0
2017-02-13 14:20:00,67.01,67.01,66.96,66.98,25200.0,67.01,67.01,66.96,66.98,25200.0
2017-02-13 14:30:00,66.97,66.98,66.92,66.95,32132.0,66.97,66.98,66.92,66.95,32132.0
2017-02-13 14:40:00,66.95,67.01,66.92,66.99,33618.0,66.95,67.01,66.92,66.99,33618.0
2017-02-13 14:50:00,66.99,67.14,66.9,67.12,36394.0,66.99,67.14,66.9,67.12,36394.0
2017-02-13 15:00:00,67.13,67.13,67.01,67.06,33288.0,67.13,67.13,67.01,67.06,33288.0
2017-02-13 15:10:00,67.06,67.07,66.94,66.95,31746.0,67.06,67.07,66.94,66.95,31746.0
2017-02-13 15:20:00,66.95,66.98,66.85,66.85,44415.0,66.95,66.98,66.85,66.85,44415.0
2017-02-13 15:30:00,66.84,66.96,66.84,66.96,40014.0,66.84,66.96,66.84,66.96,40014.0
2017-02-13 15:40:00,66.97,67.0,66.94,66.95,64781.0,66.97,67.0,66.94,66.95,64781.0
2017-02-13 15:50:00,66.96,67.01,66.92,66.97,101100.0,66.96,67.01,66.92,66.97,101100.0
2017-02-14 09:30:00,66.83,67.11,66.29,66.76,30459.0,66.83,67.11,66.29,66.76,30459.0
2017-02-14 09:40:00,66.81,67.02,66.74,66.97,29064.0,66.81,67.02,66.74,66.97,29064.0
2017-02-14 09:50:00,67.01,67.21,66.89,66.89,14975.0,67.01,67.21,66.89,66.89,14975.0
2017-02-14 10:00:00,66.92,67.38,66.92,67.37,21917.0,66.92,67.38,66.92,67.37,21917.0
2017-02-14 10:10:00,67.37,67.54,67.21,67.52,24311.0,67.37,67.54,67.21,67.52,24311.0
2017-02-14 10:20:00,67.52,67.65,67.49,67.65,20010.0,67.52,67.65,67.49,67.65,20010.0
2017-02-14 10:30:00,67.65,67.67,67.52,67.58,16048.0,67.65,67.67,67.52,67.58,16048.0
2017-02-14 10:40:00,67.55,67.9,67.49,67.88,37174.0,67.55,67.9,67.49,67.88,37174.0
2017-02-14 10:50:00,67.83,67.83,67.49,67.59,17513.0,67.83,67.83,67.49,67.59,17513.0
2017-02-14 11:00:00,67.58,67.66,67.46,67.58,15500.0,67.58,67.66,67.46,67.58,15500.0
2017-02-14 11:10:00,67.61,67.81,67.61,67.7,16117.0,67.61,67.81,67.61,67.7,16117.0
2017-02-14 11:20:00,67.68,67.7,67.55,67.59,13604.0,67.68,67.7,67.55,67.59,13604.0
2017-02-14 11:30:00,67.58,67.75,67.56,67.73,25717.0,67.58,67.75,67.56,67.73,25717.0
2017-02-14 11:40:00,67.72,67.78,67.66,67.68,19247.0,67.72,67.78,67.66,67.68,19247.0
2017-02-14 11:50:00,67.67,67.74,67.56,67.7,61068.0,67.67,67.74,67.56,67.7,61068.0
2017-02-14 12:00:00,67.7,67.88,67.7,67.86,15650.0,67.7,67.88,67.7,67.86,15650.0
2017-02-14 12:10:00,67.84,67.88,67.78,67.84,6891.0,67.84,67.88,67.78,67.84,6891.0
2017-02-14 12:20:00,67.81,67.83,67.74,67.77,14585.0,67.81,67.83,67.74,67.77,14585.0
2017-02-14 12:30:00,67.76,67.87,67.74,67.83,17676.0,67.76,67.87,67.74,67.83,17676.0
2017-02-14 12:40:00,67.84,67.93,67.84,67.91,20653.0,67.84,67.93,67.84,67.91,20653.0
2017-02-14 12:50:00,67.91,67.91,67.83,67.83,6985.0,67.91,67.91,67.83,67.83,6985.0
2017-02-14 13:00:00,67.83,67.83,67.68,67.74,25864.0,67.83,67.83,67.68,67.74,25864.0
2017-02-14 13:10:00,67.72,67.74,67.67,67.69,5829.0,67.72,67.74,67.67,67.69,5829.0
2017-02-14 13:20:00,67.68,67.69,67.62,67.68,3981.0,67.68,67.69,67.62,67.68,3981.0
2017-02-14 13:30:00,67.72,67.72,67.57,67.61,6629.0,67.72,67.72,67.57,67.61,6629.0
2017-02-14 13:40:00,67.57,67.61,67.34,67.41,29273.0,67.57,67.61,67.34,67.41,29273.0
2017-02-14 13:50:00,67.41,67.47,67.37,67.44,11600.0,67.41,67.47,67.37,67.44,11600.0
2017-02-14 14:00:00,67.43,67.63,67.43,67.58,12460.0,67.43,67.63,67.43,67.58,12460.0
2017-02-14 14:10:00,67.57,67.6,67.53,67.53,5460.0,67.57,67.6,67.53,67.53,5460.0
2017-02-14 14:20:00,67.54,67.7,67.53,67.64,14787.0,67.54,67.7,67.53,67.64,14787.0
2017-02-14 14:30:00,67.61,67.66,67.59,67.62,16173.0,67.61,67.66,67.59,67.62,16173.0
2017-02-14 14:40:00,67.61,67.68,67.59,67.66,6325.0,67.61,67.68,67.59,67.66,6325.0
2017-02-14 14:50:00,67.63,67.66,67.57,67.63,7889.0,67.63,67.66,67.57,67.63,7889.0
2017-02-14 15:00:00,67.63,67.66,67.56,67.57,8688.0,67.63,67.66,67.56,67.57,8688.0
2017-02-14 15:10:00,67.58,67.64,67.51,67.63,17690.0,67.58,67.64,67.51,67.63,17690.0
2017-02-14 15:20:00,67.63,67.67,67.62,67.66,8955.0,67.63,67.67,67.62,67.66,8955.0
2017-02-14 15:30:00,67.65,67.83,67.65,67.83,37732.0,67.65,67.83,67.65,67.83,37732.0
2017-02-14 15:40:00,67.8,67.8,67.7,67.78,20403.0,67.8,67.8,67.7,67.78,20403.0
2017-02-14 15:50:00,67.8,67.85,67.69,67.76,89498.0,67.8,67.85,67.69,67.76,89498.0
2017-02-15 09:30:00,67.53,67.88,67.34,67.6,12054.0,67.53,67.88,67.34,67.6,12054.0
2017-02-15 09:40:00,67.59,67.75,67.52,67.71,24517.0,67.59,67.75,67.52,67.71,24517.0
2017-02-15 09:50:00,67.69,67.69,67.58,67.58,10600.0,67.69,67.69,67.58,67.58,10600.0
2017-02-15 10:00:00,67.59,67.78,67.51,67.65,25778.0,67.59,67.78,67.51,67.65,25778.0
2017-02-15 10:10:00,67.62,67.78,67.6,67.64,17407.0,67.62,67.78,67.6,67.64,17407.0
2017-02-15 10:20:00,67.64,67.65,67.29,67.41,36053.0,67.64,67.65,67.29,67.41,36053.0
2017-02-15 10:30:00,67.44,67.71,67.44,67.58,16544.0,67.44,67.71,67.44,67.58,16544.0
2017-02-15 10:40:00,67.58,67.69,67.55,67.64,11557.0,67.58,67.69,67.55,67.64,11557.0
2017-02-15 10:50:00,67.61,67.61,67.25,67.27,21565.0,67.61,67.61,67.25,67.27,21565.0
2017-02-15 11:00:00,67.25,67.45,67.25,67.39,24067.0,67.25,67.45,67.25,67.39,24067.0
2017-02-15 11:10:00,67.39,67.62,67.37,67.53,9205.0,67.39,67.62,67.37,67.53,9205.0
2017-02-15 11:20:00,67.55,67.59,67.46,67.5,19215.0,67.55,67.59,67.46,67.5,19215.0
2017-02-15 11:30:00,67.49,67.54,67.4,67.4,15776.0,67.49,67.54,67.4,67.4,15776.0
2017-02-15 11:40:00,67.41,67.43,67.28,67.41,14507.0,67.41,67.43,67.28,67.41,14507.0
2017-02-15 11:50:00,67.41,67.41,67.32,67.32,14271.0,67.41,67.41,67.32,67.32,14271.0
2017-02-15 12:00:00,67.32,67.32,67.0,67.04,20371.0,67.32,67.32,67.0,67.04,20371.0
2017-02-15 12:10:00,67.06,67.29,67.06,67.29,6986.0,67.06,67.29,67.06,67.29,6986.0
2017-02-15 12:20:00,67.29,67.45,67.27,67.37,14776.0,67.29,67.45,67.27,67.37,14776.0
2017-02-15 12:30:00,67.38,67.49,67.36,67.45,29538.0,67.38,67.49,67.36,67.45,29538.0
2017-02-15 12:40:00,67.46,67.47,67.26,67.27,11878.0,67.46,67.47,67.26,67.27,11878.0
2017-02-15 12:50:00,67.3,67.36,67.19,67.21,14045.0,67.3,67.36,67.19,67.21,14045.0
2017-02-15 13:00:00,67.22,67.24,67.17,67.17,17004.0,67.22,67.24,67.17,67.17,17004.0
2017-02-15 13:10:00,67.17,67.18,67.06,67.18,9202.0,67.17,67.18,67.06,67.18,9202.0
2017-02-15 13:20:00,67.19,67.23,67.15,67.15,10190.0,67.19,67.23,67.15,67.15,10190.0
2017-02-15 13:30:00,67.16,67.24,67.15,67.2,7524.0,67.16,67.24,67.15,67.2,7524.0
2017-02-15 13:40:00,67.2,67.26,67.18,67.23,10332.0,67.2,67.26,67.18,67.23,10332.0
2017-02-15 13:50:00,67.23,67.23,67.17,67.17,6115.0,67.23,67.23,67.17,67.17,6115.0
2017-02-15 14:00:00,67.2,67.21,67.06,67.09,23881.0,67.2,67.21,67.06,67.09,23881.0
2017-02-15 14:10:00,67.07,67.08,67.02,67.06,15355.0,67.07,67.08,67.02,67.06,15355.0
2017-02-15 14:20:00,67.07,67.08,66.88,66.89,32692.0,67.07,67.08,66.88,66.89,32692.0
2017-02-15 14:30:00,66.9,66.96,66.89,66.93,20689.0,66.9,66.96,66.89,66.93,20689.0
2017-02-15 14:40:00,66.92,66.94,66.89,66.9,16436.0,66.92,66.94,66.89,66.9,16436.0
2017-02-15 14:50:00,66.9,66.91,66.82,66.84,16537.0,66.9,66.91,66.82,66.84,16537.0
2017-02-15 15:00:00,66.84,67.09,66.84,67.08,31755.0,66.84,67.09,66.84,67.08,31755.0
2017-02-15 15:10:00,67.09,67.15,67.05,67.1,25570.0,67.09,67.15,67.05,67.1,25570.0
2017-02-15 15:20:00,67.11,67.11,66.98,66.98,32900.0,67.11,67.11,66.98,66.98,32900.0
2017-02-15 15:30:00,66.98,67.12,66.97,67.12,59071.0,66.98,67.12,66.97,67.12,59071.0
2017-02-15 15:40:00,67.12,67.16,67.1,67.16,44117.0,67.12,67.16,67.1,67.16,44117.0
2017-02-15 15:50:00,67.16,67.19,67.07,67.17,85959.0,67.16,67.19,67.07,67.17,85959.0
2017-02-16 09:30:00,67.23,67.49,66.94,66.98,23140.0,67.23,67.49,66.94,66.98,23140.0
2017-02-16 09:40:00,67.03,67.08,66.88,66.94,29865.0,67.03,67.08,66.88,66.94,29865.0
2017-02-16 09:50:00,66.93,66.94,66.76,66.93,37325.0,66.93,66.94,66.76,66.93,37325.0
2017-02-16 10:00:00,66.95,67.27,66.95,67.25,27876.0,66.95,67.27,66.95,67.25,27876.0
2017-02-16 10:10:00,67.24,67.35,67.04,67.04,32084.0,67.24,67.35,67.04,67.04,32084.0
2017-02-16 10:20:00,67.05,67.05,66.67,66.69,32456.0,67.05,67.05,66.67,66.69,32456.0
2017-02-16 10:30:00,66.71,66.86,66.68,66.76,30955.0,66.71,66.86,66.68,66.76,30955.0
2017-02-16 10:40:00,66.78,66.84,66.56,66.56,41003.0,66.78,66.84,66.56,66.56,41003.0
2017-02-16 10:50:00,66.57,66.7,66.4,66.43,34801.0,66.57,66.7,66.4,66.43,34801.0
2017-02-16 11:00:00,66.44,66.58,66.31,66.34,31799.0,66.44,66.58,66.31,66.34,31799.0
2017-02-16 11:10:00,66.32,66.32,65.95,65.95,76816.0,66.32,66.32,65.95,65.95,76816.0
2017-02-16 11:20:00,65.96,66.25,65.79,66.25,59713.0,65.96,66.25,65.79,66.25,59713.0
2017-02-16 11:30:00,66.25,66.28,66.0,66.01,29372.0,66.25,66.28,66.0,66.01,29372.0
2017-02-16 11:40:00,66.01,66.06,65.82,65.83,63293.0,66.01,66.06,65.82,65.83,63293.0
2017-02-16 11:50:00,65.84,65.92,65.73,65.81,39867.0,65.84,65.92,65.73,65.81,39867.0
2017-02-16 12:00:00,65.79,65.82,65.51,65.53,65492.0,65.79,65.82,65.51,65.53,65492.0
2017-02-16 12:10:00,65.53,65.84,65.53,65.8,44768.0,65.53,65.84,65.53,65.8,44768.0
2017-02-16 12:20:00,65.82,65.84,65.64,65.7,30936.0,65.82,65.84,65.64,65.7,30936.0
2017-02-16 12:30:00,65.7,65.77,65.57,65.59,24356.0,65.7,65.77,65.57,65.59,24356.0
2017-02-16 12:40:00,65.58,65.59,65.38,65.45,43302.0,65.58,65.59,65.38,65.45,43302.0
2017-02-16 12:50:00,65.47,65.75,65.46,65.73,27336.0,65.47,65.75,65.46,65.73,27336.0
2017-02-16 13:00:00,65.73,65.89,65.6,65.8,36186.0,65.73,65.89,65.6,65.8,36186.0
2017-02-16 13:10:00,65.78,66.08,65.75,66.07,23200.0,65.78,66.08,65.75,66.07,23200.0
2017-02-16 13:20:00,66.08,66.15,65.99,66.07,24563.0,66.08,66.15,65.99,66.07,24563.0
2017-02-16 13:30:00,66.04,66.13,65.97,66.13,23174.0,66.04,66.13,65.97,66.13,23174.0
2017-02-16 13:40:00,66.12,66.15,66.01,66.04,15516.0,66.12,66.15,66.01,66.04,15516.0
2017-02-16 13:50:00,66.05,66.1,65.99,66.1,21564.0,66.05,66.1,65.99,66.1,21564.0
2017-02-16 14:00:00,66.1,66.16,66.02,66.13,17793.0,66.1,66.16,66.02,66.13,17793.0
2017-02-16 14:10:00,66.12,66.14,65.97,66.01,22234.0,66.12,66.14,65.97,66.01,22234.0
2017-02-16 14:20:00,66.01,66.06,65.99,66.02,21814.0,66.01,66.06,65.99,66.02,21814.0
2017-02-16 14:30:00,66.01,66.08,65.99,66.0,25356.0,66.01,66.08,65.99,66.0,25356.0
2017-02-16 14:40:00,66.0,66.05,65.87,65.87,19058.0,66.0,66.05,65.87,65.87,19058.0
2017-02-16 14:50:00,65.85,65.85,65.67,65.72,30137.0,65.85,65.85,65.67,65.72,30137.0
2017-02-16 15:00:00,65.72,65.8,65.71,65.74,32551.0,65.72,65.8,65.71,65.74,32551.0
2017-02-16 15:10:00,65.75,65.86,65.73,65.83,29137.0,65.75,65.86,65.73,65.83,29137.0
2017-02-16 15:20:00,65.83,65.86,65.8,65.82,28499.0,65.83,65.86,65.8,65.82,28499.0
2017-02-16 15:30:00,65.81,66.01,65.8,65.94,54647.0,65.81,66.01,65.8,65.94,54647.0
2017-02-16 15:40:00,65.94,65.99,65.91,65.96,77948.0,65.94,65.99,65.91,65.96,77948.0
2017-02-16 15:50:00,65.96,66.03,65.88,65.99,101688.0,65.96,66.03,65.88,65.99,101688.0
2017-02-17 09:30:00,65.89,66.11,65.59,66.09,15958.0,65.89,66.11,65.59,66.09,15958.0
2017-02-17 09:40:00,66.1,66.65,65.96,66.52,55561.0,66.1,66.65,65.96,66.52,55561.0
2017-02-17 09:50:00,66.53,66.55,66.3,66.33,34570.0,66.53,66.55,66.3,66.33,34570.0
2017-02-17 10:00:00,66.28,66.72,66.24,66.72,61995.0,66.28,66.72,66.24,66.72,61995.0
2017-02-17 10:10:00,66.73,66.83,66.47,66.47,30446.0,66.73,66.83,66.47,66.47,30446.0
2017-02-17 10:20:00,66.44,66.67,66.44,66.67,26888.0,66.44,66.67,66.44,66.67,26888.0
2017-02-17 10:30:00,66.66,66.69,66.59,66.61,30474.0,66.66,66.69,66.59,66.61,30474.0
2017-02-17 10:40:00,66.63,66.8,66.62,66.7,52914.0,66.63,66.8,66.62,66.7,52914.0
2017-02-17 10:50:00,66.71,66.85,66.64,66.85,33911.0,66.71,66.85,66.64,66.85,33911.0
2017-02-17 11:00:00,66.84,66.98,66.72,66.73,73726.0,66.84,66.98,66.72,66.73,73726.0
2017-02-17 11:10:00,66.71,66.71,66.49,66.57,31210.0,66.71,66.71,66.49,66.57,31210.0
2017-02-17 11:20:00,66.56,66.61,66.35,66.38,18312.0,66.56,66.61,66.35,66.38,18312.0
2017-02-17 11:30:00,66.4,66.51,66.38,66.49,63112.0,66.4,66.51,66.38,66.49,63112.0
2017-02-17 11:40:00,66.47,66.49,66.26,66.26,9275.0,66.47,66.49,66.26,66.26,9275.0
2017-02-17 11:50:00,66.26,66.36,66.15,66.36,28220.0,66.26,66.36,66.15,66.36,28220.0
2017-02-17 12:00:00,66.36,66.38,66.21,66.27,12812.0,66.36,66.38,66.21,66.27,12812.0
2017-02-17 12:10:00,66.27,66.28,66.24,66.26,7415.0,66.27,66.28,66.24,66.26,7415.0
2017-02-17 12:20:00,66.28,66.35,66.22,66.31,9007.0,66.28,66.35,66.22,66.31,9007.0
2017-02-17 12:30:00,66.31,66.39,66.31,66.36,9050.0,66.31,66.39,66.31,66.36,9050.0
2017-02-17 12:40:00,66.37,66.49,66.34,66.49,117351.0,66.37,66.49,66.34,66.49,117351.0
2017-02-17 12:50:00,66.5,66.71,66.5,66.7,11627.0,66.5,66.71,66.5,66.7,11627.0
2017-02-17 13:00:00,66.72,66.76,66.51,66.51,8963.0,66.72,66.76,66.51,66.51,8963.0
2017-02-17 13:10:00,66.55,66.58,66.45,66.53,11453.0,66.55,66.58,66.45,66.53,11453.0
2017-02-17 13:20:00,66.52,66.52,66.42,66.47,7923.0,66.52,66.52,66.42,66.47,7923.0
2017-02-17 13:30:00,66.47,66.51,66.42,66.51,5725.0,66.47,66.51,66.42,66.51,5725.0
2017-02-17 13:40:00,66.52,66.57,66.51,66.54,7839.0,66.52,66.57,66.51,66.54,7839.0
2017-02-17 13:50:00,66.56,66.61,66.53,66.61,5300.0,66.56,66.61,66.53,66.61,5300.0
2017-02-17 14:00:00,66.61,66.61,66.49,66.52,7400.0,66.61,66.61,66.49,66.52,7400.0
2017-02-17 14:10:00,66.52,66.52,66.4,66.43,13552.0,66.52,66.52,66.4,66.43,13552.0
2017-02-17 14:20:00,66.45,66.46,66.41,66.46,8345.0,66.45,66.46,66.41,66.46,8345.0
2017-02-17 14:30:00,66.46,66.5,66.43,66.47,11311.0,66.46,66.5,66.43,66.47,11311.0
2017-02-17 14:40:00,66.48,66.49,66.42,66.44,7550.0,66.48,66.49,66.42,66.44,7550.0
2017-02-17 14:50:00,66.44,66.44,66.37,66.37,11200.0,66.44,66.44,66.37,66.37,11200.0
2017-02-17 15:00:00,66.36,66.57,66.35,66.57,18724.0,66.36,66.57,66.35,66.57,18724.0
2017-02-17 15:10:00,66.58,66.73,66.57,66.73,23875.0,66.58,66.73,66.57,66.73,23875.0
2017-02-17 15:20:00,66.72,66.73,66.66,66.66,29526.0,66.72,66.73,66.66,66.66,29526.0
2017-02-17 15:30:00,66.66,66.8,66.66,66.74,30258.0,66.66,66.8,66.66,66.74,30258.0
2017-02-17 15:40:00,66.74,66.79,66.72,66.79,26704.0,66.74,66.79,66.72,66.79,26704.0
2017-02-17 15:50:00,66.79,66.79,66.66,66.72,74174.0,66.79,66.79,66.66,66.72,74174.0
2017-02-21 09:30:00,67.22,67.24,66.78,67.02,29454.0,67.22,67.24,66.78,67.02,29454.0
2017-02-21 09:40:00,67.06,67.12,66.94,66.94,12172.0,67.06,67.12,66.94,66.94,12172.0
2017-02-21 09:50:00,66.96,67.2,66.96,67.06,6743.0,66.96,67.2,66.96,67.06,6743.0
2017-02-21 10:00:00,67.06,67.11,67.03,67.11,4920.0,67.06,67.11,67.03,67.11,4920.0
2017-02-21 10:10:00,67.08,67.14,66.93,67.03,21873.0,67.08,67.14,66.93,67.03,21873.0
2017-02-21 10:20:00,67.0,67.17,66.99,67.13,11931.0,67.0,67.17,66.99,67.13,11931.0
2017-02-21 10:30:00,67.07,67.15,67.05,67.11,10000.0,67.07,67.15,67.05,67.11,10000.0
2017-02-21 10:40:00,67.13,67.21,67.07,67.07,11991.0,67.13,67.21,67.07,67.07,11991.0
2017-02-21 10:50:00,67.07,67.07,66.69,66.69,25294.0,67.07,67.07,66.69,66.69,25294.0
2017-02-21 11:00:00,66.68,66.76,66.66,66.66,30990.0,66.68,66.76,66.66,66.66,30990.0
2017-02-21 11:10:00,66.67,66.69,66.59,66.6,15720.0,66.67,66.69,66.59,66.6,15720.0
2017-02-21 11:20:00,66.6,66.6,66.5,66.5,10187.0,66.6,66.6,66.5,66.5,10187.0
2017-02-21 11:30:00,66.5,66.65,66.46,66.47,37025.0,66.5,66.65,66.46,66.47,37025.0
2017-02-21 11:40:00,66.49,66.53,66.35,66.37,31344.0,66.49,66.53,66.35,66.37,31344.0
2017-02-21 11:50:00,66.36,66.38,66.23,66.36,11069.0,66.36,66.38,66.23,66.36,11069.0
2017-02-21 12:00:00,66.38,66.64,66.38,66.49,17835.0,66.38,66.64,66.38,66.49,17835.0
2017-02-21 12:10:00,66.49,66.54,66.39,66.5,13876.0,66.49,66.54,66.39,66.5,13876.0
2017-02-21 12:20:00,66.52,66.66,66.49,66.65,5986.0,66.52,66.66,66.49,66.65,5986.0
2017-02-21 12:30:00,66.65,66.78,66.64,66.74,17188.0,66.65,66.78,66.64,66.74,17188.0
2017-02-21 12:40:00,66.73,66.79,66.69,66.74,9531.0,66.73,66.79,66.69,66.74,9531.0
2017-02-21 12:50:00,66.76,66.76,66.72,66.75,4504.0,66.76,66.76,66.72,66.75,4504.0
2017-02-21 13:00:00,66.74,66.82,66.69,66.8,9287.0,66.74,66.82,66.69,66.8,9287.0
2017-02-21 13:10:00,66.81,66.87,66.73,66.81,13602.0,66.81,66.87,66.73,66.81,13602.0
2017-02-21 13:20:00,66.83,66.86,66.81,66.85,13242.0,66.83,66.86,66.81,66.85,13242.0
2017-02-21 13:30:00,66.85,66.9,66.78,66.78,7351.0,66.85,66.9,66.78,66.78,7351.0
2017-02-21 13:40:00,66.79,66.94,66.78,66.94,6900.0,66.79,66.94,66.78,66.94,6900.0
2017-02-21 13:50:00,66.95,66.95,66.83,66.87,6341.0,66.95,66.95,66.83,66.87,6341.0
2017-02-21 14:00:00,66.87,66.88,66.82,66.86,8852.0,66.87,66.88,66.82,66.86,8852.0
2017-02-21 14:10:00,66.88,66.97,66.88,66.92,8115.0,66.88,66.97,66.88,66.92,8115.0
2017-02-21 14:20:00,66.93,66.93,66.87,66.88,11014.0,66.93,66.93,66.87,66.88,11014.0
2017-02-21 14:30:00,66.87,66.99,66.87,66.98,19461.0,66.87,66.99,66.87,66.98,19461.0
2017-02-21 14:40:00,66.98,67.0,66.85,66.87,12129.0,66.98,67.0,66.85,66.87,12129.0
2017-02-21 14:50:00,66.86,66.89,66.82,66.87,10970.0,66.86,66.89,66.82,66.87,10970.0
2017-02-21 15:00:00,66.87,66.96,66.87,66.89,17886.0,66.87,66.96,66.87,66.89,17886.0
2017-02-21 15:10:00,66.88,66.93,66.85,66.93,14470.0,66.88,66.93,66.85,66.93,14470.0
2017-02-21 15:20:00,66.93,66.97,66.9,66.93,13200.0,66.93,66.97,66.9,66.93,13200.0
2017-02-21 15:30:00,66.92,66.93,66.87,66.88,23396.0,66.92,66.93,66.87,66.88,23396.0
2017-02-21 15:40:00,66.87,66.87,66.76,66.77,31605.0,66.87,66.87,66.76,66.77,31605.0
2017-02-21 15:50:00,66.79,66.84,66.7,66.72,77567.0,66.79,66.84,66.7,66.72,77567.0
2017-02-22 09:30:00,66.89,67.22,66.79,66.8,20465.0,66.89,67.22,66.79,66.8,20465.0
2017-02-22 09:40:00,66.85,67.0,66.61,66.61,21015.0,66.85,67.0,66.61,66.61,21015.0
2017-02-22 09:50:00,66.58,66.73,66.55,66.67,10221.0,66.58,66.73,66.55,66.67,10221.0
2017-02-22 10:00:00,66.71,66.82,66.6,66.74,9800.0,66.71,66.82,66.6,66.74,9800.0
2017-02-22 10:10:00,66.79,66.89,66.76,66.78,7299.0,66.79,66.89,66.76,66.78,7299.0
2017-02-22 10:20:00,66.83,66.87,66.63,66.63,11800.0,66.83,66.87,66.63,66.63,11800.0
2017-02-22 10:30:00,66.64,66.71,66.61,66.64,14924.0,66.64,66.71,66.61,66.64,14924.0
2017-02-22 10:40:00,66.64,66.78,66.63,66.69,7000.0,66.64,66.78,66.63,66.69,7000.0
2017-02-22 10:50:00,66.7,66.8,66.69,66.8,5617.0,66.7,66.8,66.69,66.8,5617.0
2017-02-22 11:00:00,66.8,66.87,66.8,66.8,5991.0,66.8,66.87,66.8,66.8,5991.0
2017-02-22 11:10:00,66.84,66.92,66.79,66.92,9030.0,66.84,66.92,66.79,66.92,9030.0
2017-02-22 11:20:00,66.94,66.99,66.88,66.94,13569.0,66.94,66.99,66.88,66.94,13569.0
2017-02-22 11:30:00,66.94,66.99,66.89,66.89,3940.0,66.94,66.99,66.89,66.89,3940.0
2017-02-22 11:40:00,66.89,66.99,66.87,66.99,5495.0,66.89,66.99,66.87,66.99,5495.0
2017-02-22 11:50:00,66.99,66.99,66.81,66.81,4000.0,66.99,66.99,66.81,66.81,4000.0
2017-02-22 12:00:00,66.79,66.89,66.77,66.89,5610.0,66.79,66.89,66.77,66.89,5610.0
2017-02-22 12:10:00,66.87,66.99,66.87,66.92,5800.0,66.87,66.99,66.87,66.92,5800.0
2017-02-22 12:20:00,66.92,66.96,66.9,66.93,3910.0,66.92,66.96,66.9,66.93,3910.0
2017-02-22 12:30:00,66.92,67.02,66.9,66.96,8736.0,66.92,67.02,66.9,66.96,8736.0
2017-02-22 12:40:00,66.98,67.0,66.91,66.96,3700.0,66.98,67.0,66.91,66.96,3700.0
2017-02-22 12:50:00,66.94,67.02,66.94,66.99,3900.0,66.94,67.02,66.94,66.99,3900.0
2017-02-22 13:00:00,67.0,67.04,66.96,66.96,9769.0,67.0,67.04,66.96,66.96,9769.0
2017-02-22 13:10:00,66.96,66.99,66.84,66.84,6653.0,66.96,66.99,66.84,66.84,6653.0
2017-02-22 13:20:00,66.84,66.87,66.81,66.84,5858.0,66.84,66.87,66.81,66.84,5858.0
2017-02-22 13:30:00,66.85,66.94,66.82,66.94,12009.0,66.85,66.94,66.82,66.94,12009.0
2017-02-22 13:40:00,66.93,66.95,66.8,66.8,5382.0,66.93,66.95,66.8,66.8,5382.0
2017-02-22 13:50:00,66.81,66.88,66.81,66.87,7939.0,66.81,66.88,66.81,66.87,7939.0
2017-02-22 14:00:00,66.92,66.92,66.79,66.83,7142.0,66.92,66.92,66.79,66.83,7142.0
2017-02-22 14:10:00,66.84,66.89,66.79,66.83,10036.0,66.84,66.89,66.79,66.83,10036.0
2017-02-22 14:20:00,66.81,66.86,66.76,66.77,9394.0,66.81,66.86,66.76,66.77,9394.0
2017-02-22 14:30:00,66.77,66.79,66.71,66.74,6470.0,66.77,66.79,66.71,66.74,6470.0
2017-02-22 14:40:00,66.73,66.73,66.62,66.69,9524.0,66.73,66.73,66.62,66.69,9524.0
2017-02-22 14:50:00,66.68,66.74,66.63,66.67,9650.0,66.68,66.74,66.63,66.67,9650.0
2017-02-22 15:00:00,66.66,66.82,66.66,66.77,9700.0,66.66,66.82,66.66,66.77,9700.0
2017-02-22 15:10:00,66.77,66.93,66.76,66.92,10058.0,66.77,66.93,66.76,66.92,10058.0
2017-02-22 15:20:00,66.92,66.98,66.87,66.93,13727.0,66.92,66.98,66.87,66.93,13727.0
2017-02-22 15:30:00,66.96,67.04,66.93,67.03,18891.0,66.96,67.04,66.93,67.03,18891.0
2017-02-22 15:40:00,67.03,67.04,66.98,67.02,17563.0,67.03,67.04,66.98,67.02,17563.0
2017-02-22 15:50:00,67.02,67.04,66.93,67.01,44212.0,67.02,67.04,66.93,67.01,44212.0
2017-02-23 09:30:00,67.33,67.38,65.86,66.1,89056.0,67.33,67.38,65.86,66.1,89056.0
2017-02-23 09:40:00,66.03,66.08,65.59,66.03,51353.0,66.03,66.08,65.59,66.03,51353.0
2017-02-23 09:50:00,66.02,66.09,65.74,65.92,48474.0,66.02,66.09,65.74,65.92,48474.0
2017-02-23 10:00:00,65.92,66.17,65.75,65.77,43599.0,65.92,66.17,65.75,65.77,43599.0
2017-02-23 10:10:00,65.8,66.02,65.68,65.68,60906.0,65.8,66.02,65.68,65.68,60906.0
2017-02-23 10:20:00,65.68,65.74,65.53,65.65,32311.0,65.68,65.74,65.53,65.65,32311.0
2017-02-23 10:30:00,65.65,65.68,65.47,65.62,51803.0,65.65,65.68,65.47,65.62,51803.0
2017-02-23 10:40:00,65.6,65.67,65.51,65.51,35295.0,65.6,65.67,65.51,65.51,35295.0
2017-02-23 10:50:00,65.5,65.56,65.23,65.3,34268.0,65.5,65.56,65.23,65.3,34268.0
2017-02-23 11:00:00,65.26,65.28,64.94,65.13,87615.0,65.26,65.28,64.94,65.13,87615.0
2017-02-23 11:10:00,65.11,65.44,65.11,65.19,40135.0,65.11,65.44,65.11,65.19,40135.0
2017-02-23 11:20:00,65.18,65.27,65.09,65.25,25995.0,65.18,65.27,65.09,65.25,25995.0
2017-02-23 11:30:00,65.23,65.39,65.2,65.27,24751.0,65.23,65.39,65.2,65.27,24751.0
2017-02-23 11:40:00,65.27,65.31,65.11,65.23,24234.0,65.27,65.31,65.11,65.23,24234.0
2017-02-23 11:50:00,65.23,65.54,65.22,65.52,18643.0,65.23,65.54,65.22,65.52,18643.0
2017-02-23 12:00:00,65.5,65.57,65.42,65.42,26860.0,65.5,65.57,65.42,65.42,26860.0
2017-02-23 12:10:00,65.41,65.44,65.3,65.33,30129.0,65.41,65.44,65.3,65.33,30129.0
2017-02-23 12:20:00,65.33,65.58,65.32,65.5,24858.0,65.33,65.58,65.32,65.5,24858.0
2017-02-23 12:30:00,65.49,65.69,65.49,65.65,15996.0,65.49,65.69,65.49,65.65,15996.0
2017-02-23 12:40:00,65.68,65.83,65.64,65.64,19719.0,65.68,65.83,65.64,65.64,19719.0
2017-02-23 12:50:00,65.65,65.73,65.57,65.57,12972.0,65.65,65.73,65.57,65.57,12972.0
2017-02-23 13:00:00,65.57,65.59,65.47,65.56,19423.0,65.57,65.59,65.47,65.56,19423.0
2017-02-23 13:10:00,65.55,65.66,65.52,65.6,11274.0,65.55,65.66,65.52,65.6,11274.0
2017-02-23 13:20:00,65.61,65.71,65.61,65.67,7799.0,65.61,65.71,65.61,65.67,7799.0
2017-02-23 13:30:00,65.65,65.65,65.55,65.6,12426.0,65.65,65.65,65.55,65.6,12426.0
2017-02-23 13:40:00,65.6,65.64,65.56,65.61,12425.0,65.6,65.64,65.56,65.61,12425.0
2017-02-23 13:50:00,65.59,65.7,65.59,65.66,12514.0,65.59,65.7,65.59,65.66,12514.0
2017-02-23 14:00:00,65.69,65.8,65.67,65.72,12385.0,65.69,65.8,65.67,65.72,12385.0
2017-02-23 14:10:00,65.71,65.76,65.69,65.71,14840.0,65.71,65.76,65.69,65.71,14840.0
2017-02-23 14:20:00,65.7,65.78,65.66,65.75,16155.0,65.7,65.78,65.66,65.75,16155.0
2017-02-23 14:30:00,65.74,65.82,65.72,65.79,20677.0,65.74,65.82,65.72,65.79,20677.0
2017-02-23 14:40:00,65.8,65.8,65.67,65.75,13735.0,65.8,65.8,65.67,65.75,13735.0
2017-02-23 14:50:00,65.73,65.8,65.72,65.77,14116.0,65.73,65.8,65.72,65.77,14116.0
2017-02-23 15:00:00,65.76,65.79,65.74,65.77,16527.0,65.76,65.79,65.74,65.77,16527.0
2017-02-23 15:10:00,65.77,65.87,65.77,65.8,25148.0,65.77,65.87,65.77,65.8,25148.0
2017-02-23 15:20:00,65.8,65.82,65.62,65.62,22650.0,65.8,65.82,65.62,65.62,22650.0
2017-02-23 15:30:00,65.61,65.66,65.21,65.25,59179.0,65.61,65.66,65.21,65.25,59179.0
2017-02-23 15:40:00,65.24,65.28,64.98,65.06,112503.0,65.24,65.28,64.98,65.06,112503.0
2017-02-23 15:50:00,65.06,65.12,64.81,64.84,204861.0,65.06,65.12,64.81,64.84,204861.0
2017-02-24 09:30:00,64.55,64.9,64.55,64.73,78371.0,64.55,64.9,64.55,64.73,78371.0
2017-02-24 09:40:00,64.76,64.97,64.41,64.53,80166.0,64.76,64.97,64.41,64.53,80166.0
2017-02-24 09:50:00,64.53,64.56,64.17,64.28,62047.0,64.53,64.56,64.17,64.28,62047.0
2017-02-24 10:00:00,64.32,64.42,64.01,64.21,56388.0,64.32,64.42,64.01,64.21,56388.0
2017-02-24 10:10:00,64.19,64.33,64.08,64.32,39484.0,64.19,64.33,64.08,64.32,39484.0
2017-02-24 10:20:00,64.32,64.49,64.08,64.18,32248.0,64.32,64.49,64.08,64.18,32248.0
2017-02-24 10:30:00,64.17,64.83,64.17,64.76,29762.0,64.17,64.83,64.17,64.76,29762.0
2017-02-24 10:40:00,64.74,64.76,64.5,64.52,23589.0,64.74,64.76,64.5,64.52,23589.0
2017-02-24 10:50:00,64.51,64.7,64.48,64.49,31936.0,64.51,64.7,64.48,64.49,31936.0
2017-02-24 11:00:00,64.48,64.51,64.34,64.39,52503.0,64.48,64.51,64.34,64.39,52503.0
2017-02-24 11:10:00,64.41,64.65,64.41,64.59,37402.0,64.41,64.65,64.41,64.59,37402.0
2017-02-24 11:20:00,64.6,64.96,64.5,64.9,49106.0,64.6,64.96,64.5,64.9,49106.0
2017-02-24 11:30:00,64.91,64.95,64.67,64.79,41249.0,64.91,64.95,64.67,64.79,41249.0
2017-02-24 11:40:00,64.78,64.87,64.78,64.83,26279.0,64.78,64.87,64.78,64.83,26279.0
2017-02-24 11:50:00,64.84,65.09,64.81,65.0,27735.0,64.84,65.09,64.81,65.0,27735.0
2017-02-24 12:00:00,65.01,65.67,65.01,65.64,91900.0,65.01,65.67,65.01,65.64,91900.0
2017-02-24 12:10:00,65.68,65.76,65.44,65.6,31887.0,65.68,65.76,65.44,65.6,31887.0
2017-02-24 12:20:00,65.61,65.68,65.45,65.47,68751.0,65.61,65.68,65.45,65.47,68751.0
2017-02-24 12:30:00,65.45,65.64,65.45,65.59,48279.0,65.45,65.64,65.45,65.59,48279.0
2017-02-24 12:40:00,65.59,65.6,65.37,65.45,37520.0,65.59,65.6,65.37,65.45,37520.0
2017-02-24 12:50:00,65.45,65.54,65.35,65.51,32782.0,65.45,65.54,65.35,65.51,32782.0
2017-02-24 13:00:00,65.49,65.56,65.11,65.15,35194.0,65.49,65.56,65.11,65.15,35194.0
2017-02-24 13:10:00,65.16,65.34,65.14,65.27,19981.0,65.16,65.34,65.14,65.27,19981.0
2017-02-24 13:20:00,65.28,65.31,65.16,65.2,10458.0,65.28,65.31,65.16,65.2,10458.0
2017-02-24 13:30:00,65.2,65.28,65.16,65.27,24013.0,65.2,65.28,65.16,65.27,24013.0
2017-02-24 13:40:00,65.26,65.5,65.25,65.29,25509.0,65.26,65.5,65.25,65.29,25509.0
2017-02-24 13:50:00,65.33,65.43,65.26,65.43,16776.0,65.33,65.43,65.26,65.43,16776.0
2017-02-24 14:00:00,65.42,65.44,65.28,65.31,18780.0,65.42,65.44,65.28,65.31,18780.0
2017-02-24 14:10:00,65.3,65.35,65.22,65.35,20450.0,65.3,65.35,65.22,65.35,20450.0
2017-02-24 14:20:00,65.37,65.37,65.25,65.33,21848.0,65.37,65.37,65.25,65.33,21848.0
2017-02-24 14:30:00,65.33,65.36,65.29,65.34,16543.0,65.33,65.36,65.29,65.34,16543.0
2017-02-24 14:40:00,65.36,65.51,65.36,65.41,20387.0,65.36,65.51,65.36,65.41,20387.0
2017-02-24 14:50:00,65.4,65.46,65.35,65.37,17813.0,65.4,65.46,65.35,65.37,17813.0
2017-02-24 15:00:00,65.36,65.37,65.04,65.06,28361.0,65.36,65.37,65.04,65.06,28361.0
2017-02-24 15:10:00,65.06,65.18,64.97,64.97,29554.0,65.06,65.18,64.97,64.97,29554.0
2017-02-24 15:20:00,64.96,65.07,64.78,64.78,83856.0,64.96,65.07,64.78,64.78,83856.0
2017-02-24 15:30:00,64.78,65.29,64.78,65.27,63650.0,64.78,65.29,64.78,65.27,63650.0
2017-02-24 15:40:00,65.28,65.4,65.27,65.31,49243.0,65.28,65.4,65.27,65.31,49243.0
2017-02-24 15:50:00,65.32,65.38,65.2,65.32,91337.0,65.32,65.38,65.2,65.32,91337.0
2017-02-27 09:30:00,65.38,65.77,65.32,65.65,37795.0,65.38,65.77,65.32,65.65,37795.0
2017-02-27 09:40:00,65.62,66.37,65.51,66.37,55628.0,65.62,66.37,65.51,66.37,55628.0
2017-02-27 09:50:00,66.28,66.38,66.17,66.33,30861.0,66.28,66.38,66.17,66.33,30861.0
2017-02-27 10:00:00,66.31,66.32,66.05,66.22,32095.0,66.31,66.32,66.05,66.22,32095.0
2017-02-27 10:10:00,66.25,66.33,66.08,66.22,41923.0,66.25,66.33,66.08,66.22,41923.0
2017-02-27 10:20:00,66.24,66.3,66.12,66.21,27765.0,66.24,66.3,66.12,66.21,27765.0
2017-02-27 10:30:00,66.2,66.33,66.11,66.33,28732.0,66.2,66.33,66.11,66.33,28732.0
2017-02-27 10:40:00,66.31,66.51,66.21,66.44,62687.0,66.31,66.51,66.21,66.44,62687.0
2017-02-27 10:50:00,66.47,66.49,66.44,66.47,40999.0,66.47,66.49,66.44,66.47,40999.0
2017-02-27 11:00:00,66.46,66.49,66.42,66.44,27346.0,66.46,66.49,66.42,66.44,27346.0
2017-02-27 11:10:00,66.44,66.52,66.39,66.52,57014.0,66.44,66.52,66.39,66.52,57014.0
2017-02-27 11:20:00,66.52,66.52,66.36,66.45,28228.0,66.52,66.52,66.36,66.45,28228.0
2017-02-27 11:30:00,66.45,66.45,66.37,66.41,19676.0,66.45,66.45,66.37,66.41,19676.0
2017-02-27 11:40:00,66.43,66.47,66.32,66.42,27380.0,66.43,66.47,66.32,66.42,27380.0
2017-02-27 11:50:00,66.44,66.46,66.27,66.27,14161.0,66.44,66.46,66.27,66.27,14161.0
2017-02-27 12:00:00,66.27,66.4,66.25,66.32,11909.0,66.27,66.4,66.25,66.32,11909.0
2017-02-27 12:10:00,66.34,66.4,66.33,66.35,14043.0,66.34,66.4,66.33,66.35,14043.0
2017-02-27 12:20:00,66.36,66.36,66.18,66.19,7148.0,66.36,66.36,66.18,66.19,7148.0
2017-02-27 12:30:00,66.19,66.22,66.13,66.17,10559.0,66.19,66.22,66.13,66.17,10559.0
2017-02-27 12:40:00,66.18,66.4,66.18,66.31,12200.0,66.18,66.4,66.18,66.31,12200.0
2017-02-27 12:50:00,66.29,66.36,66.21,66.32,16330.0,66.29,66.36,66.21,66.32,16330.0
2017-02-27 13:00:00,66.32,66.4,66.31,66.38,6450.0,66.32,66.4,66.31,66.38,6450.0
2017-02-27 13:10:00,66.36,66.39,66.28,66.33,11500.0,66.36,66.39,66.28,66.33,11500.0
2017-02-27 13:20:00,66.34,66.41,66.3,66.41,9600.0,66.34,66.41,66.3,66.41,9600.0
2017-02-27 13:30:00,66.41,66.51,66.39,66.42,8400.0,66.41,66.51,66.39,66.42,8400.0
2017-02-27 13:40:00,66.39,66.55,66.39,66.49,34249.0,66.39,66.55,66.39,66.49,34249.0
2017-02-27 13:50:00,66.5,66.61,66.5,66.6,19984.0,66.5,66.61,66.5,66.6,19984.0
2017-02-27 14:00:00,66.62,66.79,66.62,66.65,35958.0,66.62,66.79,66.62,66.65,35958.0
2017-02-27 14:10:00,66.63,66.67,66.55,66.56,10588.0,66.63,66.67,66.55,66.56,10588.0
2017-02-27 14:20:00,66.56,66.63,66.52,66.54,15654.0,66.56,66.63,66.52,66.54,15654.0
2017-02-27 14:30:00,66.54,66.54,66.36,66.44,16582.0,66.54,66.54,66.36,66.44,16582.0
2017-02-27 14:40:00,66.45,66.48,66.4,66.42,12400.0,66.45,66.48,66.4,66.42,12400.0
2017-02-27 14:50:00,66.42,66.45,66.38,66.39,16748.0,66.42,66.45,66.38,66.39,16748.0
2017-02-27 15:00:00,66.4,66.51,66.38,66.47,20610.0,66.4,66.51,66.38,66.47,20610.0
2017-02-27 15:10:00,66.49,66.62,66.48,66.53,15578.0,66.49,66.62,66.48,66.53,15578.0
2017-02-27 15:20:00,66.55,66.57,66.5,66.57,18178.0,66.55,66.57,66.5,66.57,18178.0
2017-02-27 15:30:00,66.56,66.56,66.41,66.41,27357.0,66.56,66.56,66.41,66.41,27357.0
2017-02-27 15:40:00,66.42,66.44,66.33,66.33,32712.0,66.42,66.44,66.33,66.33,32712.0
2017-02-27 15:50:00,66.32,66.46,66.31,66.44,83036.0,66.32,66.46,66.31,66.44,83036.0
2017-02-28 09:30:00,66.4,66.4,65.6,65.69,27742.0,66.4,66.4,65.6,65.69,27742.0
2017-02-28 09:40:00,65.65,66.03,65.65,65.82,31210.0,65.65,66.03,65.65,65.82,31210.0
2017-02-28 09:50:00,65.82,65.99,65.77,65.86,10402.0,65.82,65.99,65.77,65.86,10402.0
2017-02-28 10:00:00,65.82,65.88,65.52,65.61,23899.0,65.82,65.88,65.52,65.61,23899.0
2017-02-28 10:10:00,65.62,65.77,65.52,65.74,7572.0,65.62,65.77,65.52,65.74,7572.0
2017-02-28 10:20:00,65.72,65.76,65.68,65.7,14176.0,65.72,65.76,65.68,65.7,14176.0
2017-02-28 10:30:00,65.7,65.71,65.63,65.65,5770.0,65.7,65.71,65.63,65.65,5770.0
2017-02-28 10:40:00,65.66,65.75,65.62,65.75,8246.0,65.66,65.75,65.62,65.75,8246.0
2017-02-28 10:50:00,65.73,65.74,65.57,65.64,16235.0,65.73,65.74,65.57,65.64,16235.0
2017-02-28 11:00:00,65.64,65.67,65.55,65.59,25090.0,65.64,65.67,65.55,65.59,25090.0
2017-02-28 11:10:00,65.58,65.62,65.53,65.62,25531.0,65.58,65.62,65.53,65.62,25531.0
2017-02-28 11:20:00,65.62,65.84,65.55,65.83,24702.0,65.62,65.84,65.55,65.83,24702.0
2017-02-28 11:30:00,65.82,65.85,65.62,65.63,24545.0,65.82,65.85,65.62,65.63,24545.0
2017-02-28 11:40:00,65.64,65.73,65.61,65.72,6049.0,65.64,65.73,65.61,65.72,6049.0
2017-02-28 11:50:00,65.7,65.7,65.6,65.6,7033.0,65.7,65.7,65.6,65.6,7033.0
2017-02-28 12:00:00,65.63,65.68,65.52,65.53,8912.0,65.63,65.68,65.52,65.53,8912.0
2017-02-28 12:10:00,65.55,65.62,65.52,65.59,4750.0,65.55,65.62,65.52,65.59,4750.0
2017-02-28 12:20:00,65.66,65.66,65.55,65.55,10028.0,65.66,65.66,65.55,65.55,10028.0
2017-02-28 12:30:00,65.55,65.6,65.52,65.52,9843.0,65.55,65.6,65.52,65.52,9843.0
2017-02-28 12:40:00,65.52,65.66,65.52,65.65,7634.0,65.52,65.66,65.52,65.65,7634.0
2017-02-28 12:50:00,65.66,65.68,65.55,65.56,6931.0,65.66,65.68,65.55,65.56,6931.0
2017-02-28 13:00:00,65.56,65.63,65.48,65.59,18541.0,65.56,65.63,65.48,65.59,18541.0
2017-02-28 13:10:00,65.57,65.59,65.48,65.51,10216.0,65.57,65.59,65.48,65.51,10216.0
2017-02-28 13:20:00,65.51,65.51,65.35,65.36,15903.0,65.51,65.51,65.35,65.36,15903.0
2017-02-28 13:30:00,65.37,65.39,65.33,65.33,15813.0,65.37,65.39,65.33,65.33,15813.0
2017-02-28 13:40:00,65.32,65.34,65.2,65.27,14724.0,65.32,65.34,65.2,65.27,14724.0
2017-02-28 13:50:00,65.26,65.32,65.25,65.32,8300.0,65.26,65.32,65.25,65.32,8300.0
2017-02-28 14:00:00,65.33,65.34,65.2,65.2,13159.0,65.33,65.34,65.2,65.2,13159.0
2017-02-28 14:10:00,65.21,65.25,65.14,65.15,10060.0,65.21,65.25,65.14,65.15,10060.0
2017-02-28 14:20:00,65.12,65.13,65.03,65.11,24313.0,65.12,65.13,65.03,65.11,24313.0
2017-02-28 14:30:00,65.12,65.15,65.04,65.05,11067.0,65.12,65.15,65.04,65.05,11067.0
2017-02-28 14:40:00,65.05,65.3,65.05,65.3,26924.0,65.05,65.3,65.05,65.3,26924.0
2017-02-28 14:50:00,65.29,65.29,65.14,65.18,13591.0,65.29,65.29,65.14,65.18,13591.0
2017-02-28 15:00:00,65.17,65.25,65.15,65.25,18526.0,65.17,65.25,65.15,65.25,18526.0
2017-02-28 15:10:00,65.24,65.3,65.23,65.29,18070.0,65.24,65.3,65.23,65.29,18070.0
2017-02-28 15:20:00,65.29,65.29,65.24,65.28,22476.0,65.29,65.29,65.24,65.28,22476.0
2017-02-28 15:30:00,65.28,65.31,65.17,65.19,39369.0,65.28,65.31,65.17,65.19,39369.0
2017-02-28 15:40:00,65.18,65.28,65.13,65.21,44339.0,65.18,65.28,65.13,65.21,44339.0
2017-02-28 15:50:00,65.23,65.32,65.21,65.26,81335.0,65.23,65.32,65.21,65.26,81335.0
2017-03-01 09:30:00,66.1,66.17,65.4,65.45,24906.0,66.1,66.17,65.4,65.45,24906.0
2017-03-01 09:40:00,65.5,65.6,65.18,65.58,40658.0,65.5,65.6,65.18,65.58,40658.0
2017-03-01 09:50:00,65.6,65.7,65.21,65.3,13010.0,65.6,65.7,65.21,65.3,13010.0
2017-03-01 10:00:00,65.3,65.56,65.23,65.33,30601.0,65.3,65.56,65.23,65.33,30601.0
2017-03-01 10:10:00,65.28,65.55,65.22,65.39,19883.0,65.28,65.55,65.22,65.39,19883.0
2017-03-01 10:20:00,65.39,65.54,65.28,65.46,12900.0,65.39,65.54,65.28,65.46,12900.0
2017-03-01 10:30:00,65.47,65.47,65.29,65.35,9508.0,65.47,65.47,65.29,65.35,9508.0
2017-03-01 10:40:00,65.38,65.41,65.28,65.36,8950.0,65.38,65.41,65.28,65.36,8950.0
2017-03-01 10:50:00,65.34,65.34,65.11,65.18,35525.0,65.34,65.34,65.11,65.18,35525.0
2017-03-01 11:00:00,65.25,65.26,64.96,65.02,16823.0,65.25,65.26,64.96,65.02,16823.0
2017-03-01 11:10:00,65.03,65.11,64.97,65.08,12082.0,65.03,65.11,64.97,65.08,12082.0
2017-03-01 11:20:00,65.06,65.06,64.87,64.96,14858.0,65.06,65.06,64.87,64.96,14858.0
2017-03-01 11:30:00,64.99,65.1,64.8,64.85,20653.0,64.99,65.1,64.8,64.85,20653.0
2017-03-01 11:40:00,64.86,65.06,64.78,65.05,52287.0,64.86,65.06,64.78,65.05,52287.0
2017-03-01 11:50:00,65.05,65.07,64.96,65.02,20359.0,65.05,65.07,64.96,65.02,20359.0
2017-03-01 12:00:00,65.03,65.2,65.01,65.01,24136.0,65.03,65.2,65.01,65.01,24136.0
2017-03-01 12:10:00,65.03,65.09,64.97,64.99,28752.0,65.03,65.09,64.97,64.99,28752.0
2017-03-01 12:20:00,65.01,65.08,64.88,64.88,45873.0,65.01,65.08,64.88,64.88,45873.0
2017-03-01 12:30:00,64.88,64.89,64.53,64.84,89249.0,64.88,64.89,64.53,64.84,89249.0
2017-03-01 12:40:00,64.87,65.03,64.87,64.97,11130.0,64.87,65.03,64.87,64.97,11130.0
2017-03-01 12:50:00,64.97,65.3,64.97,65.28,13852.0,64.97,65.3,64.97,65.28,13852.0
2017-03-01 13:00:00,65.31,65.34,65.01,65.01,14721.0,65.31,65.34,65.01,65.01,14721.0
2017-03-01 13:10:00,65.0,65.08,64.99,65.05,5715.0,65.0,65.08,64.99,65.05,5715.0
2017-03-01 13:20:00,65.08,65.15,65.06,65.1,3710.0,65.08,65.15,65.06,65.1,3710.0
2017-03-01 13:30:00,65.07,65.17,65.06,65.14,7000.0,65.07,65.17,65.06,65.14,7000.0
2017-03-01 13:40:00,65.16,65.24,65.09,65.24,26578.0,65.16,65.24,65.09,65.24,26578.0
2017-03-01 13:50:00,65.25,65.32,65.19,65.24,9506.0,65.25,65.32,65.19,65.24,9506.0
2017-03-01 14:00:00,65.23,65.47,65.15,65.35,17368.0,65.23,65.47,65.15,65.35,17368.0
2017-03-01 14:10:00,65.37,65.53,65.3,65.39,21072.0,65.37,65.53,65.3,65.39,21072.0
2017-03-01 14:20:00,65.41,65.46,65.33,65.41,9575.0,65.41,65.46,65.33,65.41,9575.0
2017-03-01 14:30:00,65.41,65.51,65.41,65.43,10103.0,65.41,65.51,65.41,65.43,10103.0
2017-03-01 14:40:00,65.44,65.45,65.4,65.42,7210.0,65.44,65.45,65.4,65.42,7210.0
2017-03-01 14:50:00,65.45,65.5,65.42,65.48,13255.0,65.45,65.5,65.42,65.48,13255.0
2017-03-01 15:00:00,65.47,65.47,65.28,65.32,20383.0,65.47,65.47,65.28,65.32,20383.0
2017-03-01 15:10:00,65.32,65.48,65.32,65.48,19738.0,65.32,65.48,65.32,65.48,19738.0
2017-03-01 15:20:00,65.49,65.62,65.49,65.61,35391.0,65.49,65.62,65.49,65.61,35391.0
2017-03-01 15:30:00,65.6,65.69,65.49,65.49,29496.0,65.6,65.69,65.49,65.49,29496.0
2017-03-01 15:40:00,65.49,65.52,65.36,65.47,34637.0,65.49,65.52,65.36,65.47,34637.0
2017-03-01 15:50:00,65.47,65.6,65.35,65.39,90461.0,65.47,65.6,65.35,65.39,90461.0
2017-03-02 09:30:00,65.55,65.76,65.28,65.72,33821.0,65.55,65.76,65.28,65.72,33821.0
2017-03-02 09:40:00,65.76,65.94,65.57,65.81,47940.0,65.76,65.94,65.57,65.81,47940.0
2017-03-02 09:50:00,65.77,65.8,65.57,65.69,15710.0,65.77,65.8,65.57,65.69,15710.0
2017-03-02 10:00:00,65.7,65.84,65.63,65.72,12619.0,65.7,65.84,65.63,65.72,12619.0
2017-03-02 10:10:00,65.72,65.93,65.71,65.93,77582.0,65.72,65.93,65.71,65.93,77582.0
2017-03-02 10:20:00,65.91,66.2,65.84,66.15,45595.0,65.91,66.2,65.84,66.15,45595.0
2017-03-02 10:30:00,66.11,66.39,66.11,66.26,30871.0,66.11,66.39,66.11,66.26,30871.0
2017-03-02 10:40:00,66.26,66.28,66.01,66.06,24440.0,66.26,66.28,66.01,66.06,24440.0
2017-03-02 10:50:00,66.07,66.16,65.9,65.9,12950.0,66.07,66.16,65.9,65.9,12950.0
2017-03-02 11:00:00,65.89,65.9,65.77,65.81,9744.0,65.89,65.9,65.77,65.81,9744.0
2017-03-02 11:10:00,65.84,65.9,65.71,65.81,19828.0,65.84,65.9,65.71,65.81,19828.0
2017-03-02 11:20:00,65.78,65.93,65.74,65.83,33076.0,65.78,65.93,65.74,65.83,33076.0
2017-03-02 11:30:00,65.86,65.94,65.82,65.93,11415.0,65.86,65.94,65.82,65.93,11415.0
2017-03-02 11:40:00,65.93,66.02,65.86,66.02,9400.0,65.93,66.02,65.86,66.02,9400.0
2017-03-02 11:50:00,66.02,66.2,66.02,66.12,11088.0,66.02,66.2,66.02,66.12,11088.0
2017-03-02 12:00:00,66.11,66.18,66.06,66.11,7617.0,66.11,66.18,66.06,66.11,7617.0
2017-03-02 12:10:00,66.1,66.11,66.01,66.01,7238.0,66.1,66.11,66.01,66.01,7238.0
2017-03-02 12:20:00,66.0,66.0,65.91,66.0,14314.0,66.0,66.0,65.91,66.0,14314.0
2017-03-02 12:30:00,65.98,66.12,65.92,66.12,11150.0,65.98,66.12,65.92,66.12,11150.0
2017-03-02 12:40:00,66.11,66.33,66.09,66.19,21293.0,66.11,66.33,66.09,66.19,21293.0
2017-03-02 12:50:00,66.2,66.31,66.16,66.28,8703.0,66.2,66.31,66.16,66.28,8703.0
2017-03-02 13:00:00,66.29,66.32,66.24,66.3,9031.0,66.29,66.32,66.24,66.3,9031.0
2017-03-02 13:10:00,66.3,66.49,66.26,66.41,52749.0,66.3,66.49,66.26,66.41,52749.0
2017-03-02 13:20:00,66.41,66.45,66.36,66.45,8595.0,66.41,66.45,66.36,66.45,8595.0
2017-03-02 13:30:00,66.43,66.6,66.43,66.55,21489.0,66.43,66.6,66.43,66.55,21489.0
2017-03-02 13:40:00,66.51,66.69,66.51,66.58,18570.0,66.51,66.69,66.51,66.58,18570.0
2017-03-02 13:50:00,66.55,66.56,66.42,66.46,15912.0,66.55,66.56,66.42,66.46,15912.0
2017-03-02 14:00:00,66.46,66.63,66.44,66.61,44304.0,66.46,66.63,66.44,66.61,44304.0
2017-03-02 14:10:00,66.61,66.77,66.55,66.75,146064.0,66.61,66.77,66.55,66.75,146064.0
2017-03-02 14:20:00,66.75,66.84,66.69,66.75,65593.0,66.75,66.84,66.69,66.75,65593.0
2017-03-02 14:30:00,66.73,66.97,66.72,66.88,42124.0,66.73,66.97,66.72,66.88,42124.0
2017-03-02 14:40:00,66.87,66.87,66.71,66.8,64530.0,66.87,66.87,66.71,66.8,64530.0
2017-03-02 14:50:00,66.76,66.8,66.74,66.77,15693.0,66.76,66.8,66.74,66.77,15693.0
2017-03-02 15:00:00,66.77,66.77,66.72,66.75,44848.0,66.77,66.77,66.72,66.75,44848.0
2017-03-02 15:10:00,66.73,66.75,66.38,66.46,46546.0,66.73,66.75,66.38,66.46,46546.0
2017-03-02 15:20:00,66.45,66.62,66.44,66.59,62593.0,66.45,66.62,66.44,66.59,62593.0
2017-03-02 15:30:00,66.59,66.65,66.53,66.6,57488.0,66.59,66.65,66.53,66.6,57488.0
2017-03-02 15:40:00,66.59,66.64,66.55,66.57,112103.0,66.59,66.64,66.55,66.57,112103.0
2017-03-02 15:50:00,66.58,66.69,66.46,66.52,135666.0,66.58,66.69,66.46,66.52,135666.0
2017-03-03 09:30:00,66.37,66.56,66.18,66.41,53143.0,66.37,66.56,66.18,66.41,53143.0
2017-03-03 09:40:00,66.3,66.56,66.22,66.45,91070.0,66.3,66.56,66.22,66.45,91070.0
2017-03-03 09:50:00,66.48,66.51,66.18,66.18,98061.0,66.48,66.51,66.18,66.18,98061.0
2017-03-03 10:00:00,66.22,66.27,65.81,66.08,153644.0,66.22,66.27,65.81,66.08,153644.0
2017-03-03 10:10:00,66.16,66.33,65.81,66.08,65253.0,66.16,66.33,65.81,66.08,65253.0
2017-03-03 10:20:00,66.03,66.36,66.03,66.07,77066.0,66.03,66.36,66.03,66.07,77066.0
2017-03-03 10:30:00,66.06,66.16,65.77,65.81,76150.0,66.06,66.16,65.77,65.81,76150.0
2017-03-03 10:40:00,65.83,66.08,65.79,65.97,15164.0,65.83,66.08,65.79,65.97,15164.0
2017-03-03 10:50:00,66.0,66.12,65.88,65.9,44462.0,66.0,66.12,65.88,65.9,44462.0
2017-03-03 11:00:00,65.91,66.04,65.87,65.98,24310.0,65.91,66.04,65.87,65.98,24310.0
2017-03-03 11:10:00,66.04,66.14,65.95,65.98,10787.0,66.04,66.14,65.95,65.98,10787.0
2017-03-03 11:20:00,66.0,66.08,65.94,65.97,15417.0,66.0,66.08,65.94,65.97,15417.0
2017-03-03 11:30:00,65.98,66.14,65.92,66.08,55586.0,65.98,66.14,65.92,66.08,55586.0
2017-03-03 11:40:00,66.08,66.24,65.99,66.15,39395.0,66.08,66.24,65.99,66.15,39395.0
2017-03-03 11:50:00,66.16,66.3,66.15,66.22,39708.0,66.16,66.3,66.15,66.22,39708.0
2017-03-03 12:00:00,66.21,66.3,66.16,66.25,55843.0,66.21,66.3,66.16,66.25,55843.0
2017-03-03 12:10:00,66.26,66.26,66.17,66.2,46627.0,66.26,66.26,66.17,66.2,46627.0
2017-03-03 12:20:00,66.2,66.25,66.16,66.2,58308.0,66.2,66.25,66.16,66.2,58308.0
2017-03-03 12:30:00,66.2,66.28,66.18,66.21,30810.0,66.2,66.28,66.18,66.21,30810.0
2017-03-03 12:40:00,66.21,66.21,65.9,65.95,27519.0,66.21,66.21,65.9,65.95,27519.0
2017-03-03 12:50:00,65.91,65.91,65.78,65.79,16392.0,65.91,65.91,65.78,65.79,16392.0
2017-03-03 13:00:00,65.77,65.77,65.53,65.55,27435.0,65.77,65.77,65.53,65.55,27435.0
2017-03-03 13:10:00,65.54,65.58,65.48,65.54,20576.0,65.54,65.58,65.48,65.54,20576.0
2017-03-03 13:20:00,65.54,65.64,65.47,65.55,34778.0,65.54,65.64,65.47,65.55,34778.0
2017-03-03 13:30:00,65.53,65.55,65.36,65.37,13244.0,65.53,65.55,65.36,65.37,13244.0
2017-03-03 13:40:00,65.37,65.59,65.35,65.51,30180.0,65.37,65.59,65.35,65.51,30180.0
2017-03-03 13:50:00,65.52,65.68,65.51,65.66,17882.0,65.52,65.68,65.51,65.66,17882.0
2017-03-03 14:00:00,65.66,65.67,65.51,65.58,27065.0,65.66,65.67,65.51,65.58,27065.0
2017-03-03 14:10:00,65.59,65.62,65.51,65.55,28722.0,65.59,65.62,65.51,65.55,28722.0
2017-03-03 14:20:00,65.57,65.68,65.55,65.63,50626.0,65.57,65.68,65.55,65.63,50626.0
2017-03-03 14:30:00,65.61,65.62,65.56,65.6,46215.0,65.61,65.62,65.56,65.6,46215.0
2017-03-03 14:40:00,65.58,65.64,65.56,65.59,46539.0,65.58,65.64,65.56,65.59,46539.0
2017-03-03 14:50:00,65.59,65.61,65.41,65.47,59890.0,65.59,65.61,65.41,65.47,59890.0
2017-03-03 15:00:00,65.48,65.56,65.47,65.48,21691.0,65.48,65.56,65.47,65.48,21691.0
2017-03-03 15:10:00,65.48,65.49,65.38,65.43,56882.0,65.48,65.49,65.38,65.43,56882.0
2017-03-03 15:20:00,65.45,65.54,65.42,65.49,51617.0,65.45,65.54,65.42,65.49,51617.0
2017-03-03 15:30:00,65.49,65.65,65.49,65.65,45554.0,65.49,65.65,65.49,65.65,45554.0
2017-03-03 15:40:00,65.64,65.71,65.59,65.71,59288.0,65.64,65.71,65.59,65.71,59288.0
2017-03-03 15:50:00,65.71,65.81,65.64,65.68,106312.0,65.71,65.81,65.64,65.68,106312.0
2017-03-06 09:30:00,65.51,65.71,65.26,65.3,38749.0,65.51,65.71,65.26,65.3,38749.0
2017-03-06 09:40:00,65.3,65.35,64.85,65.34,64089.0,65.3,65.35,64.85,65.34,64089.0
2017-03-06 09:50:00,65.34,65.34,65.1,65.34,16432.0,65.34,65.34,65.1,65.34,16432.0
2017-03-06 10:00:00,65.34,65.34,65.15,65.22,14626.0,65.34,65.34,65.15,65.22,14626.0
2017-03-06 10:10:00,65.18,65.2,65.1,65.15,19816.0,65.18,65.2,65.1,65.15,19816.0
2017-03-06 10:20:00,65.2,65.22,65.04,65.19,21146.0,65.2,65.22,65.04,65.19,21146.0
2017-03-06 10:30:00,65.2,65.2,64.87,64.91,27993.0,65.2,65.2,64.87,64.91,27993.0
2017-03-06 10:40:00,64.92,65.0,64.9,64.9,25146.0,64.92,65.0,64.9,64.9,25146.0
2017-03-06 10:50:00,64.9,64.91,64.77,64.83,23145.0,64.9,64.91,64.77,64.83,23145.0
2017-03-06 11:00:00,64.83,65.0,64.78,64.94,23420.0,64.83,65.0,64.78,64.94,23420.0
2017-03-06 11:10:00,64.97,65.0,64.93,65.0,10371.0,64.97,65.0,64.93,65.0,10371.0
2017-03-06 11:20:00,65.02,65.12,65.01,65.06,10300.0,65.02,65.12,65.01,65.06,10300.0
2017-03-06 11:30:00,65.04,65.06,65.0,65.02,10483.0,65.04,65.06,65.0,65.02,10483.0
2017-03-06 11:40:00,65.01,65.02,64.81,64.89,19879.0,65.01,65.02,64.81,64.89,19879.0
2017-03-06 11:50:00,64.91,64.96,64.86,64.88,21665.0,64.91,64.96,64.86,64.88,21665.0
2017-03-06 12:00:00,64.86,64.89,64.81,64.86,9759.0,64.86,64.89,64.81,64.86,9759.0
2017-03-06 12:10:00,64.86,64.97,64.86,64.89,28543.0,64.86,64.97,64.86,64.89,28543.0
2017-03-06 12:20:00,64.9,64.9,64.83,64.9,9213.0,64.9,64.9,64.83,64.9,9213.0
2017-03-06 12:30:00,64.92,64.95,64.88,64.93,17194.0,64.92,64.95,64.88,64.93,17194.0
2017-03-06 12:40:00,64.92,64.95,64.83,64.93,16046.0,64.92,64.95,64.83,64.93,16046.0
2017-03-06 12:50:00,64.94,64.96,64.9,64.95,9800.0,64.94,64.96,64.9,64.95,9800.0
2017-03-06 13:00:00,64.94,64.96,64.83,64.88,9206.0,64.94,64.96,64.83,64.88,9206.0
2017-03-06 13:10:00,64.88,64.96,64.88,64.9,8906.0,64.88,64.96,64.88,64.9,8906.0
2017-03-06 13:20:00,64.87,65.0,64.87,64.95,10077.0,64.87,65.0,64.87,64.95,10077.0
2017-03-06 13:30:00,64.95,64.99,64.91,64.92,6599.0,64.95,64.99,64.91,64.92,6599.0
2017-03-06 13:40:00,64.95,65.19,64.94,65.16,21350.0,64.95,65.19,64.94,65.16,21350.0
2017-03-06 13:50:00,65.14,65.26,65.05,65.25,29452.0,65.14,65.26,65.05,65.25,29452.0
2017-03-06 14:00:00,65.26,65.27,65.18,65.18,7981.0,65.26,65.27,65.18,65.18,7981.0
2017-03-06 14:10:00,65.18,65.24,65.13,65.16,9120.0,65.18,65.24,65.13,65.16,9120.0
2017-03-06 14:20:00,65.18,65.26,65.17,65.21,9445.0,65.18,65.26,65.17,65.21,9445.0
2017-03-06 14:30:00,65.22,65.24,65.09,65.1,15954.0,65.22,65.24,65.09,65.1,15954.0
2017-03-06 14:40:00,65.12,65.17,65.04,65.05,12000.0,65.12,65.17,65.04,65.05,12000.0
2017-03-06 14:50:00,65.05,65.07,64.86,64.87,18221.0,65.05,65.07,64.86,64.87,18221.0
2017-03-06 15:00:00,64.89,64.93,64.84,64.91,22350.0,64.89,64.93,64.84,64.91,22350.0
2017-03-06 15:10:00,64.92,65.05,64.9,65.05,22952.0,64.92,65.05,64.9,65.05,22952.0
2017-03-06 15:20:00,65.06,65.09,65.01,65.04,18615.0,65.06,65.09,65.01,65.04,18615.0
2017-03-06 15:30:00,65.03,65.14,65.03,65.11,26168.0,65.03,65.14,65.03,65.11,26168.0
2017-03-06 15:40:00,65.11,65.18,65.06,65.09,39833.0,65.11,65.18,65.06,65.09,39833.0
2017-03-06 15:50:00,65.08,65.09,64.92,64.94,88735.0,65.08,65.09,64.92,64.94,88735.0
2017-03-07 09:30:00,64.7,65.19,64.7,64.94,18866.0,64.7,65.19,64.7,64.94,18866.0
2017-03-07 09:40:00,64.91,65.12,64.82,64.94,31637.0,64.91,65.12,64.82,64.94,31637.0
2017-03-07 09:50:00,65.03,65.12,64.93,65.07,20671.0,65.03,65.12,64.93,65.07,20671.0
2017-03-07 10:00:00,65.03,65.07,64.9,65.07,20246.0,65.03,65.07,64.9,65.07,20246.0
2017-03-07 10:10:00,65.05,65.11,64.93,64.96,5405.0,65.05,65.11,64.93,64.96,5405.0
2017-03-07 10:20:00,64.95,65.22,64.9,65.12,23918.0,64.95,65.22,64.9,65.12,23918.0
2017-03-07 10:30:00,65.06,65.06,64.93,64.95,18122.0,65.06,65.06,64.93,64.95,18122.0
2017-03-07 10:40:00,64.93,65.1,64.88,64.89,28245.0,64.93,65.1,64.88,64.89,28245.0
2017-03-07 10:50:00,64.88,65.05,64.79,64.98,54010.0,64.88,65.05,64.79,64.98,54010.0
2017-03-07 11:00:00,64.94,65.11,64.94,65.11,27089.0,64.94,65.11,64.94,65.11,27089.0
2017-03-07 11:10:00,65.1,65.15,65.04,65.15,19727.0,65.1,65.15,65.04,65.15,19727.0
2017-03-07 11:20:00,65.15,65.15,65.06,65.09,22168.0,65.15,65.15,65.06,65.09,22168.0
2017-03-07 11:30:00,65.09,65.22,65.03,65.22,29870.0,65.09,65.22,65.03,65.22,29870.0
2017-03-07 11:40:00,65.22,65.35,65.18,65.32,33422.0,65.22,65.35,65.18,65.32,33422.0
2017-03-07 11:50:00,65.31,65.31,65.21,65.24,12071.0,65.31,65.31,65.21,65.24,12071.0
2017-03-07 12:00:00,65.26,65.27,65.06,65.09,21511.0,65.26,65.27,65.06,65.09,21511.0
2017-03-07 12:10:00,65.1,65.13,65.03,65.1,17180.0,65.1,65.13,65.03,65.1,17180.0
2017-03-07 12:20:00,65.09,65.14,65.09,65.12,4540.0,65.09,65.14,65.09,65.12,4540.0
2017-03-07 12:30:00,65.1,65.32,65.08,65.27,11399.0,65.1,65.32,65.08,65.27,11399.0
2017-03-07 12:40:00,65.3,65.35,65.29,65.35,11731.0,65.3,65.35,65.29,65.35,11731.0
2017-03-07 12:50:00,65.36,65.39,65.28,65.28,6600.0,65.36,65.39,65.28,65.28,6600.0
2017-03-07 13:00:00,65.31,65.32,65.25,65.27,6927.0,65.31,65.32,65.25,65.27,6927.0
2017-03-07 13:10:00,65.28,65.3,65.14,65.14,5236.0,65.28,65.3,65.14,65.14,5236.0
2017-03-07 13:20:00,65.16,65.19,65.07,65.12,12979.0,65.16,65.19,65.07,65.12,12979.0
2017-03-07 13:30:00,65.12,65.15,65.07,65.13,11562.0,65.12,65.15,65.07,65.13,11562.0
2017-03-07 13:40:00,65.12,65.17,65.08,65.13,8500.0,65.12,65.17,65.08,65.13,8500.0
2017-03-07 13:50:00,65.12,65.15,65.08,65.13,11950.0,65.12,65.15,65.08,65.13,11950.0
2017-03-07 14:00:00,65.14,65.21,65.14,65.2,7290.0,65.14,65.21,65.14,65.2,7290.0
2017-03-07 14:10:00,65.19,65.19,65.1,65.18,13836.0,65.19,65.19,65.1,65.18,13836.0
2017-03-07 14:20:00,65.19,65.19,65.09,65.09,12392.0,65.19,65.19,65.09,65.09,12392.0
2017-03-07 14:30:00,65.1,65.16,65.09,65.11,15690.0,65.1,65.16,65.09,65.11,15690.0
2017-03-07 14:40:00,65.12,65.18,65.09,65.12,13819.0,65.12,65.18,65.09,65.12,13819.0
2017-03-07 14:50:00,65.13,65.23,65.13,65.2,10701.0,65.13,65.23,65.13,65.2,10701.0
2017-03-07 15:00:00,65.2,65.25,65.16,65.16,10121.0,65.2,65.25,65.16,65.16,10121.0
2017-03-07 15:10:00,65.16,65.24,65.16,65.19,11352.0,65.16,65.24,65.16,65.19,11352.0
2017-03-07 15:20:00,65.19,65.25,65.17,65.19,13139.0,65.19,65.25,65.17,65.19,13139.0
2017-03-07 15:30:00,65.2,65.25,65.15,65.16,45270.0,65.2,65.25,65.15,65.16,45270.0
2017-03-07 15:40:00,65.17,65.19,65.08,65.11,93474.0,65.17,65.19,65.08,65.11,93474.0
2017-03-07 15:50:00,65.12,65.19,65.1,65.12,86437.0,65.12,65.19,65.1,65.12,86437.0
2017-03-08 09:30:00,65.42,65.42,65.09,65.28,17109.0,65.42,65.42,65.09,65.28,17109.0
2017-03-08 09:40:00,65.29,65.64,65.29,65.46,44610.0,65.29,65.64,65.29,65.46,44610.0
2017-03-08 09:50:00,65.46,65.64,65.45,65.57,25958.0,65.46,65.64,65.45,65.57,25958.0
2017-03-08 10:00:00,65.54,65.79,65.51,65.79,39313.0,65.54,65.79,65.51,65.79,39313.0
2017-03-08 10:10:00,65.74,66.1,65.67,65.75,75250.0,65.74,66.1,65.67,65.75,75250.0
2017-03-08 10:20:00,65.79,66.02,65.75,65.89,53145.0,65.79,66.02,65.75,65.89,53145.0
2017-03-08 10:30:00,65.91,65.97,65.84,65.97,37177.0,65.91,65.97,65.84,65.97,37177.0
2017-03-08 10:40:00,65.95,66.02,65.89,65.93,76390.0,65.95,66.02,65.89,65.93,76390.0
2017-03-08 10:50:00,65.93,66.11,65.93,66.11,48881.0,65.93,66.11,65.93,66.11,48881.0
2017-03-08 11:00:00,66.11,66.22,65.9,65.97,27378.0,66.11,66.22,65.9,65.97,27378.0
2017-03-08 11:10:00,66.0,66.06,65.9,66.0,43611.0,66.0,66.06,65.9,66.0,43611.0
2017-03-08 11:20:00,66.04,66.09,65.78,65.98,20385.0,66.04,66.09,65.78,65.98,20385.0
2017-03-08 11:30:00,65.95,66.05,65.95,65.96,12715.0,65.95,66.05,65.95,65.96,12715.0
2017-03-08 11:40:00,65.97,66.02,65.94,65.98,15686.0,65.97,66.02,65.94,65.98,15686.0
2017-03-08 11:50:00,65.97,66.01,65.89,65.93,89016.0,65.97,66.01,65.89,65.93,89016.0
2017-03-08 12:00:00,65.91,66.04,65.9,65.99,14016.0,65.91,66.04,65.9,65.99,14016.0
2017-03-08 12:10:00,65.92,66.01,65.89,66.0,4669.0,65.92,66.01,65.89,66.0,4669.0
2017-03-08 12:20:00,65.97,66.01,65.96,66.01,7826.0,65.97,66.01,65.96,66.01,7826.0
2017-03-08 12:30:00,66.0,66.03,65.96,65.98,8685.0,66.0,66.03,65.96,65.98,8685.0
2017-03-08 12:40:00,65.99,66.04,65.95,66.02,12375.0,65.99,66.04,65.95,66.02,12375.0
2017-03-08 12:50:00,66.01,66.07,66.0,66.03,19605.0,66.01,66.07,66.0,66.03,19605.0
2017-03-08 13:00:00,66.03,66.16,66.02,66.16,33859.0,66.03,66.16,66.02,66.16,33859.0
2017-03-08 13:10:00,66.16,66.35,66.16,66.24,24276.0,66.16,66.35,66.16,66.24,24276.0
2017-03-08 13:20:00,66.27,66.27,66.18,66.25,10518.0,66.27,66.27,66.18,66.25,10518.0
2017-03-08 13:30:00,66.28,66.4,66.19,66.3,36368.0,66.28,66.4,66.19,66.3,36368.0
2017-03-08 13:40:00,66.31,66.41,66.26,66.4,22705.0,66.31,66.41,66.26,66.4,22705.0
2017-03-08 13:50:00,66.41,66.43,66.3,66.33,18471.0,66.41,66.43,66.3,66.33,18471.0
2017-03-08 14:00:00,66.31,66.31,66.17,66.17,8249.0,66.31,66.31,66.17,66.17,8249.0
2017-03-08 14:10:00,66.18,66.22,66.14,66.14,9200.0,66.18,66.22,66.14,66.14,9200.0
2017-03-08 14:20:00,66.14,66.17,66.03,66.06,8919.0,66.14,66.17,66.03,66.06,8919.0
2017-03-08 14:30:00,66.06,66.08,66.01,66.03,10605.0,66.06,66.08,66.01,66.03,10605.0
2017-03-08 14:40:00,66.05,66.06,65.95,66.06,19711.0,66.05,66.06,65.95,66.06,19711.0
2017-03-08 14:50:00,66.08,66.08,65.99,66.06,13948.0,66.08,66.08,65.99,66.06,13948.0
2017-03-08 15:00:00,66.05,66.19,66.05,66.19,10817.0,66.05,66.19,66.05,66.19,10817.0
2017-03-08 15:10:00,66.18,66.3,66.18,66.25,15295.0,66.18,66.3,66.18,66.25,15295.0
2017-03-08 15:20:00,66.25,66.32,66.23,66.25,21998.0,66.25,66.32,66.23,66.25,21998.0
2017-03-08 15:30:00,66.24,66.31,66.16,66.3,41270.0,66.24,66.31,66.16,66.3,41270.0
2017-03-08 15:40:00,66.29,66.33,66.27,66.3,41078.0,66.29,66.33,66.27,66.3,41078.0
2017-03-08 15:50:00,66.3,66.33,66.23,66.26,120957.0,66.3,66.33,66.23,66.26,120957.0
2017-03-09 09:30:00,65.6,65.96,65.29,65.66,145624.0,65.6,65.96,65.29,65.66,145624.0
2017-03-09 09:40:00,65.67,65.95,65.49,65.72,148830.0,65.67,65.95,65.49,65.72,148830.0
2017-03-09 09:50:00,65.66,65.87,65.02,65.09,121594.0,65.66,65.87,65.02,65.09,121594.0
2017-03-09 10:00:00,65.13,65.22,65.0,65.1,58291.0,65.13,65.22,65.0,65.1,58291.0
2017-03-09 10:10:00,65.11,65.3,65.0,65.21,36535.0,65.11,65.3,65.0,65.21,36535.0
2017-03-09 10:20:00,65.2,65.37,65.08,65.26,34231.0,65.2,65.37,65.08,65.26,34231.0
2017-03-09 10:30:00,65.25,65.35,65.18,65.24,48749.0,65.25,65.35,65.18,65.24,48749.0
2017-03-09 10:40:00,65.24,65.26,65.0,65.07,42000.0,65.24,65.26,65.0,65.07,42000.0
2017-03-09 10:50:00,65.06,65.29,65.05,65.2,13599.0,65.06,65.29,65.05,65.2,13599.0
2017-03-09 11:00:00,65.2,65.2,65.08,65.17,16401.0,65.2,65.2,65.08,65.17,16401.0
2017-03-09 11:10:00,65.15,65.35,65.14,65.35,17369.0,65.15,65.35,65.14,65.35,17369.0
2017-03-09 11:20:00,65.33,65.58,65.28,65.58,20078.0,65.33,65.58,65.28,65.58,20078.0
2017-03-09 11:30:00,65.56,65.63,65.4,65.43,24519.0,65.56,65.63,65.4,65.43,24519.0
2017-03-09 11:40:00,65.42,65.47,65.32,65.37,10650.0,65.42,65.47,65.32,65.37,10650.0
2017-03-09 11:50:00,65.34,65.41,65.29,65.33,11154.0,65.34,65.41,65.29,65.33,11154.0
2017-03-09 12:00:00,65.31,65.31,65.15,65.17,12819.0,65.31,65.31,65.15,65.17,12819.0
2017-03-09 12:10:00,65.19,65.29,65.19,65.21,9551.0,65.19,65.29,65.19,65.21,9551.0
2017-03-09 12:20:00,65.22,65.23,65.05,65.11,13723.0,65.22,65.23,65.05,65.11,13723.0
2017-03-09 12:30:00,65.12,65.12,64.98,65.02,21176.0,65.12,65.12,64.98,65.02,21176.0
2017-03-09 12:40:00,65.03,65.14,65.03,65.08,10583.0,65.03,65.14,65.03,65.08,10583.0
2017-03-09 12:50:00,65.09,65.24,65.09,65.24,9317.0,65.09,65.24,65.09,65.24,9317.0
2017-03-09 13:00:00,65.25,65.27,65.17,65.21,5613.0,65.25,65.27,65.17,65.21,5613.0
2017-03-09 13:10:00,65.2,65.24,65.14,65.23,13957.0,65.2,65.24,65.14,65.23,13957.0
2017-03-09 13:20:00,65.23,65.25,65.18,65.2,14207.0,65.23,65.25,65.18,65.2,14207.0
2017-03-09 13:30:00,65.2,65.24,65.15,65.2,12350.0,65.2,65.24,65.15,65.2,12350.0
2017-03-09 13:40:00,65.23,65.33,65.15,65.15,17942.0,65.23,65.33,65.15,65.15,17942.0
2017-03-09 13:50:00,65.12,65.18,65.07,65.1,9245.0,65.12,65.18,65.07,65.1,9245.0
2017-03-09 14:00:00,65.11,65.14,64.93,64.97,18864.0,65.11,65.14,64.93,64.97,18864.0
2017-03-09 14:10:00,64.98,65.02,64.92,64.98,16618.0,64.98,65.02,64.92,64.98,16618.0
2017-03-09 14:20:00,64.97,64.98,64.84,64.89,25375.0,64.97,64.98,64.84,64.89,25375.0
2017-03-09 14:30:00,64.88,65.02,64.8,64.92,37279.0,64.88,65.02,64.8,64.92,37279.0
2017-03-09 14:40:00,64.92,65.05,64.9,64.95,28961.0,64.92,65.05,64.9,64.95,28961.0
2017-03-09 14:50:00,64.96,65.03,64.93,64.96,40470.0,64.96,65.03,64.93,64.96,40470.0
2017-03-09 15:00:00,65.0,65.0,64.93,64.95,36623.0,65.0,65.0,64.93,64.95,36623.0
2017-03-09 15:10:00,64.96,65.02,64.95,65.0,58404.0,64.96,65.02,64.95,65.0,58404.0
2017-03-09 15:20:00,65.01,65.06,64.97,64.97,51894.0,65.01,65.06,64.97,64.97,51894.0
2017-03-09 15:30:00,64.97,65.14,64.95,65.1,81440.0,64.97,65.14,64.95,65.1,81440.0
2017-03-09 15:40:00,65.1,65.11,64.97,65.1,95706.0,65.1,65.11,64.97,65.1,95706.0
2017-03-09 15:50:00,65.1,65.14,64.95,64.98,119708.0,65.1,65.14,64.95,64.98,119708.0
2017-03-10 09:30:00,65.1,65.77,65.0,65.31,101202.0,65.1,65.77,65.0,65.31,101202.0
2017-03-10 09:40:00,65.31,65.42,65.14,65.24,22784.0,65.31,65.42,65.14,65.24,22784.0
2017-03-10 09:50:00,65.23,65.56,65.22,65.45,33220.0,65.23,65.56,65.22,65.45,33220.0
2017-03-10 10:00:00,65.5,65.7,65.48,65.53,57387.0,65.5,65.7,65.48,65.53,57387.0
2017-03-10 10:10:00,65.56,65.7,65.54,65.61,41132.0,65.56,65.7,65.54,65.61,41132.0
2017-03-10 10:20:00,65.67,65.7,65.54,65.58,26007.0,65.67,65.7,65.54,65.58,26007.0
2017-03-10 10:30:00,65.57,65.58,65.27,65.32,12675.0,65.57,65.58,65.27,65.32,12675.0
2017-03-10 10:40:00,65.3,65.3,65.11,65.12,12000.0,65.3,65.3,65.11,65.12,12000.0
2017-03-10 10:50:00,65.14,65.32,65.12,65.19,42270.0,65.14,65.32,65.12,65.19,42270.0
2017-03-10 11:00:00,65.19,65.27,64.94,65.12,97454.0,65.19,65.27,64.94,65.12,97454.0
2017-03-10 11:10:00,65.11,65.23,65.02,65.11,9575.0,65.11,65.23,65.02,65.11,9575.0
2017-03-10 11:20:00,65.12,65.25,65.06,65.09,27987.0,65.12,65.25,65.06,65.09,27987.0
2017-03-10 11:30:00,65.14,65.2,65.12,65.14,12653.0,65.14,65.2,65.12,65.14,12653.0
2017-03-10 11:40:00,65.14,65.17,65.05,65.06,10326.0,65.14,65.17,65.05,65.06,10326.0
2017-03-10 11:50:00,65.07,65.14,65.05,65.08,13692.0,65.07,65.14,65.05,65.08,13692.0
2017-03-10 12:00:00,65.08,65.15,65.05,65.09,11830.0,65.08,65.15,65.05,65.09,11830.0
2017-03-10 12:10:00,65.07,65.14,65.07,65.11,8148.0,65.07,65.14,65.07,65.11,8148.0
2017-03-10 12:20:00,65.09,65.12,65.08,65.1,8757.0,65.09,65.12,65.08,65.1,8757.0
2017-03-10 12:30:00,65.09,65.11,64.93,64.97,15910.0,65.09,65.11,64.93,64.97,15910.0
2017-03-10 12:40:00,64.95,64.98,64.85,64.86,14700.0,64.95,64.98,64.85,64.86,14700.0
2017-03-10 12:50:00,64.87,64.89,64.76,64.79,16388.0,64.87,64.89,64.76,64.79,16388.0
2017-03-10 13:00:00,64.81,64.87,64.77,64.81,11523.0,64.81,64.87,64.77,64.81,11523.0
2017-03-10 13:10:00,64.81,64.83,64.67,64.71,14227.0,64.81,64.83,64.67,64.71,14227.0
2017-03-10 13:20:00,64.7,64.9,64.7,64.82,28461.0,64.7,64.9,64.7,64.82,28461.0
2017-03-10 13:30:00,64.85,64.87,64.75,64.84,6600.0,64.85,64.87,64.75,64.84,6600.0
2017-03-10 13:40:00,64.85,64.96,64.85,64.95,7026.0,64.85,64.96,64.85,64.95,7026.0
2017-03-10 13:50:00,64.96,65.02,64.88,64.93,29405.0,64.96,65.02,64.88,64.93,29405.0
2017-03-10 14:00:00,64.93,65.0,64.93,64.99,10607.0,64.93,65.0,64.93,64.99,10607.0
2017-03-10 14:10:00,65.0,65.0,64.89,64.92,8784.0,65.0,65.0,64.89,64.92,8784.0
2017-03-10 14:20:00,64.94,64.96,64.89,64.9,9638.0,64.94,64.96,64.89,64.9,9638.0
2017-03-10 14:30:00,64.92,64.92,64.88,64.9,5509.0,64.92,64.92,64.88,64.9,5509.0
2017-03-10 14:40:00,64.9,64.94,64.88,64.92,12214.0,64.9,64.94,64.88,64.92,12214.0
2017-03-10 14:50:00,64.92,64.93,64.85,64.87,10065.0,64.92,64.93,64.85,64.87,10065.0
2017-03-10 15:00:00,64.88,64.95,64.85,64.94,22809.0,64.88,64.95,64.85,64.94,22809.0
2017-03-10 15:10:00,64.94,65.02,64.92,65.0,12485.0,64.94,65.02,64.92,65.0,12485.0
2017-03-10 15:20:00,65.0,65.0,64.98,65.0,18401.0,65.0,65.0,64.98,65.0,18401.0
2017-03-10 15:30:00,65.0,65.01,64.89,64.95,40015.0,65.0,65.01,64.89,64.95,40015.0
2017-03-10 15:40:00,64.95,65.0,64.91,65.0,29517.0,64.95,65.0,64.91,65.0,29517.0
2017-03-10 15:50:00,64.98,65.11,64.98,65.11,71501.0,64.98,65.11,64.98,65.11,71501.0
2017-03-13 09:30:00,65.45,65.45,64.88,65.06,21141.0,65.45,65.45,64.88,65.06,21141.0
2017-03-13 09:40:00,65.07,65.08,64.6,64.6,32047.0,65.07,65.08,64.6,64.6,32047.0
2017-03-13 09:50:00,64.64,64.75,64.39,64.39,23985.0,64.64,64.75,64.39,64.39,23985.0
2017-03-13 10:00:00,64.35,64.42,63.93,63.97,76653.0,64.35,64.42,63.93,63.97,76653.0
2017-03-13 10:10:00,63.99,64.37,63.97,64.16,98903.0,63.99,64.37,63.97,64.16,98903.0
2017-03-13 10:20:00,64.16,64.16,63.86,63.95,58560.0,64.16,64.16,63.86,63.95,58560.0
2017-03-13 10:30:00,63.99,64.0,63.92,63.93,30630.0,63.99,64.0,63.92,63.93,30630.0
2017-03-13 10:40:00,63.93,64.06,63.76,63.78,58217.0,63.93,64.06,63.76,63.78,58217.0
2017-03-13 10:50:00,63.76,63.97,63.72,63.93,46380.0,63.76,63.97,63.72,63.93,46380.0
2017-03-13 11:00:00,63.91,64.25,63.9,64.25,55664.0,63.91,64.25,63.9,64.25,55664.0
2017-03-13 11:10:00,64.2,64.24,64.06,64.08,14975.0,64.2,64.24,64.06,64.08,14975.0
2017-03-13 11:20:00,64.07,64.1,63.96,63.96,34504.0,64.07,64.1,63.96,63.96,34504.0
2017-03-13 11:30:00,63.97,64.15,63.94,64.15,35638.0,63.97,64.15,63.94,64.15,35638.0
2017-03-13 11:40:00,64.15,64.2,64.05,64.08,10110.0,64.15,64.2,64.05,64.08,10110.0
2017-03-13 11:50:00,64.07,64.07,63.91,63.96,21913.0,64.07,64.07,63.91,63.96,21913.0
2017-03-13 12:00:00,63.96,64.15,63.95,64.1,19850.0,63.96,64.15,63.95,64.1,19850.0
2017-03-13 12:10:00,64.1,64.13,64.0,64.01,10049.0,64.1,64.13,64.0,64.01,10049.0
2017-03-13 12:20:00,63.99,63.99,63.76,63.79,23852.0,63.99,63.99,63.76,63.79,23852.0
2017-03-13 12:30:00,63.8,63.98,63.79,63.9,9512.0,63.8,63.98,63.79,63.9,9512.0
2017-03-13 12:40:00,63.91,64.01,63.83,63.99,9722.0,63.91,64.01,63.83,63.99,9722.0
2017-03-13 12:50:00,64.0,64.1,64.0,64.03,5341.0,64.0,64.1,64.0,64.03,5341.0
2017-03-13 13:00:00,64.02,64.12,64.0,64.12,10400.0,64.02,64.12,64.0,64.12,10400.0
2017-03-13 13:10:00,64.11,64.11,64.01,64.04,10002.0,64.11,64.11,64.01,64.04,10002.0
2017-03-13 13:20:00,64.02,64.05,64.0,64.0,3694.0,64.02,64.05,64.0,64.0,3694.0
2017-03-13 13:30:00,64.03,64.03,63.81,63.84,27467.0,64.03,64.03,63.81,63.84,27467.0
2017-03-13 13:40:00,63.84,64.01,63.8,63.98,18627.0,63.84,64.01,63.8,63.98,18627.0
2017-03-13 13:50:00,63.95,63.96,63.83,63.86,6066.0,63.95,63.96,63.83,63.86,6066.0
2017-03-13 14:00:00,63.87,63.96,63.83,63.92,19402.0,63.87,63.96,63.83,63.92,19402.0
2017-03-13 14:10:00,63.92,63.92,63.77,63.77,29881.0,63.92,63.92,63.77,63.77,29881.0
2017-03-13 14:20:00,63.75,63.84,63.72,63.82,28903.0,63.75,63.84,63.72,63.82,28903.0
2017-03-13 14:30:00,63.84,63.95,63.78,63.93,21759.0,63.84,63.95,63.78,63.93,21759.0
2017-03-13 14:40:00,63.94,63.95,63.79,63.8,17320.0,63.94,63.95,63.79,63.8,17320.0
2017-03-13 14:50:00,63.77,63.81,63.74,63.75,18453.0,63.77,63.81,63.74,63.75,18453.0
2017-03-13 15:00:00,63.75,63.84,63.75,63.82,25207.0,63.75,63.84,63.75,63.82,25207.0
2017-03-13 15:10:00,63.82,63.89,63.76,63.82,19590.0,63.82,63.89,63.76,63.82,19590.0
2017-03-13 15:20:00,63.82,63.85,63.7,63.71,30759.0,63.82,63.85,63.7,63.71,30759.0
2017-03-13 15:30:00,63.72,63.79,63.67,63.67,39827.0,63.72,63.79,63.67,63.67,39827.0
2017-03-13 15:40:00,63.68,63.73,63.65,63.69,54301.0,63.68,63.73,63.65,63.69,54301.0
2017-03-13 15:50:00,63.7,63.82,63.66,63.78,119658.0,63.7,63.82,63.66,63.78,119658.0
2017-03-14 09:30:00,63.5,64.17,63.5,63.95,43672.0,63.5,64.17,63.5,63.95,43672.0
2017-03-14 09:40:00,64.05,64.05,63.7,63.83,15585.0,64.05,64.05,63.7,63.83,15585.0
2017-03-14 09:50:00,63.82,63.94,63.65,63.79,18329.0,63.82,63.94,63.65,63.79,18329.0
2017-03-14 10:00:00,63.79,63.82,63.58,63.66,19488.0,63.79,63.82,63.58,63.66,19488.0
2017-03-14 10:10:00,63.67,63.75,63.62,63.65,11100.0,63.67,63.75,63.62,63.65,11100.0
2017-03-14 10:20:00,63.59,63.64,63.39,63.42,30144.0,63.59,63.64,63.39,63.42,30144.0
2017-03-14 10:30:00,63.41,63.56,63.32,63.49,31743.0,63.41,63.56,63.32,63.49,31743.0
2017-03-14 10:40:00,63.5,63.66,63.46,63.62,42300.0,63.5,63.66,63.46,63.62,42300.0
2017-03-14 10:50:00,63.6,63.66,63.48,63.48,13800.0,63.6,63.66,63.48,63.48,13800.0
2017-03-14 11:00:00,63.49,63.6,63.48,63.52,18445.0,63.49,63.6,63.48,63.52,18445.0
2017-03-14 11:10:00,63.52,63.64,63.47,63.6,10801.0,63.52,63.64,63.47,63.6,10801.0
2017-03-14 11:20:00,63.6,63.72,63.54,63.69,26318.0,63.6,63.72,63.54,63.69,26318.0
2017-03-14 11:30:00,63.7,63.84,63.66,63.82,39949.0,63.7,63.84,63.66,63.82,39949.0
2017-03-14 11:40:00,63.84,63.87,63.71,63.82,30270.0,63.84,63.87,63.71,63.82,30270.0
2017-03-14 11:50:00,63.83,63.87,63.79,63.8,20913.0,63.83,63.87,63.79,63.8,20913.0
2017-03-14 12:00:00,63.81,63.91,63.77,63.77,10787.0,63.81,63.91,63.77,63.77,10787.0
2017-03-14 12:10:00,63.78,63.8,63.65,63.69,8853.0,63.78,63.8,63.65,63.69,8853.0
2017-03-14 12:20:00,63.69,63.7,63.63,63.69,5957.0,63.69,63.7,63.63,63.69,5957.0
2017-03-14 12:30:00,63.66,63.71,63.63,63.69,6419.0,63.66,63.71,63.63,63.69,6419.0
2017-03-14 12:40:00,63.67,63.74,63.67,63.72,5784.0,63.67,63.74,63.67,63.72,5784.0
2017-03-14 12:50:00,63.72,63.78,63.72,63.77,5958.0,63.72,63.78,63.72,63.77,5958.0
2017-03-14 13:00:00,63.78,63.79,63.71,63.74,5148.0,63.78,63.79,63.71,63.74,5148.0
2017-03-14 13:10:00,63.75,63.83,63.7,63.78,9799.0,63.75,63.83,63.7,63.78,9799.0
2017-03-14 13:20:00,63.79,63.8,63.7,63.7,7248.0,63.79,63.8,63.7,63.7,7248.0
2017-03-14 13:30:00,63.69,63.7,63.65,63.68,4500.0,63.69,63.7,63.65,63.68,4500.0
2017-03-14 13:40:00,63.68,63.71,63.55,63.55,18143.0,63.68,63.71,63.55,63.55,18143.0
2017-03-14 13:50:00,63.56,63.67,63.5,63.64,24903.0,63.56,63.67,63.5,63.64,24903.0
2017-03-14 14:00:00,63.64,63.66,63.59,63.64,39924.0,63.64,63.66,63.59,63.64,39924.0
2017-03-14 14:10:00,63.64,63.78,63.63,63.66,12448.0,63.64,63.78,63.63,63.66,12448.0
2017-03-14 14:20:00,63.66,63.74,63.6,63.7,9761.0,63.66,63.74,63.6,63.7,9761.0
2017-03-14 14:30:00,63.67,63.71,63.64,63.69,20500.0,63.67,63.71,63.64,63.69,20500.0
2017-03-14 14:40:00,63.68,63.68,63.53,63.55,20067.0,63.68,63.68,63.53,63.55,20067.0
2017-03-14 14:50:00,63.57,63.57,63.49,63.57,15414.0,63.57,63.57,63.49,63.57,15414.0
2017-03-14 15:00:00,63.59,63.78,63.57,63.75,25729.0,63.59,63.78,63.57,63.75,25729.0
2017-03-14 15:10:00,63.74,63.78,63.71,63.77,20024.0,63.74,63.78,63.71,63.77,20024.0
2017-03-14 15:20:00,63.76,63.77,63.67,63.67,21910.0,63.76,63.77,63.67,63.67,21910.0
2017-03-14 15:30:00,63.67,63.73,63.61,63.65,34613.0,63.67,63.73,63.61,63.65,34613.0
2017-03-14 15:40:00,63.63,63.66,63.58,63.6,39584.0,63.63,63.66,63.58,63.6,39584.0
2017-03-14 15:50:00,63.61,63.68,63.58,63.68,96712.0,63.61,63.68,63.58,63.68,96712.0
2017-03-15 09:30:00,64.0,64.03,63.38,63.55,21947.0,64.0,64.03,63.38,63.55,21947.0
2017-03-15 09:40:00,63.54,63.86,63.44,63.84,66038.0,63.54,63.86,63.44,63.84,66038.0
2017-03-15 09:50:00,63.82,63.82,63.69,63.69,8639.0,63.82,63.82,63.69,63.69,8639.0
2017-03-15 10:00:00,63.69,63.72,63.64,63.66,17664.0,63.69,63.72,63.64,63.66,17664.0
2017-03-15 10:10:00,63.69,63.7,63.45,63.51,10494.0,63.69,63.7,63.45,63.51,10494.0
2017-03-15 10:20:00,63.46,63.63,63.44,63.55,49188.0,63.46,63.63,63.44,63.55,49188.0
2017-03-15 10:30:00,63.55,63.61,63.45,63.45,11121.0,63.55,63.61,63.45,63.45,11121.0
2017-03-15 10:40:00,63.45,63.51,63.31,63.34,24542.0,63.45,63.51,63.31,63.34,24542.0
2017-03-15 10:50:00,63.33,63.41,63.31,63.37,22675.0,63.33,63.41,63.31,63.37,22675.0
2017-03-15 11:00:00,63.38,63.61,63.38,63.56,40388.0,63.38,63.61,63.38,63.56,40388.0
2017-03-15 11:10:00,63.56,63.58,63.18,63.27,58959.0,63.56,63.58,63.18,63.27,58959.0
2017-03-15 11:20:00,63.28,63.33,63.1,63.14,17580.0,63.28,63.33,63.1,63.14,17580.0
2017-03-15 11:30:00,63.13,63.13,62.97,63.02,48009.0,63.13,63.13,62.97,63.02,48009.0
2017-03-15 11:40:00,63.05,63.05,62.78,63.05,74299.0,63.05,63.05,62.78,63.05,74299.0
2017-03-15 11:50:00,63.07,63.33,63.07,63.33,18648.0,63.07,63.33,63.07,63.33,18648.0
2017-03-15 12:00:00,63.32,63.34,63.13,63.2,22139.0,63.32,63.34,63.13,63.2,22139.0
2017-03-15 12:10:00,63.2,63.25,63.18,63.21,10226.0,63.2,63.25,63.18,63.21,10226.0
2017-03-15 12:20:00,63.2,63.2,63.1,63.11,14495.0,63.2,63.2,63.1,63.11,14495.0
2017-03-15 12:30:00,63.12,63.31,63.11,63.31,9750.0,63.12,63.31,63.11,63.31,9750.0
2017-03-15 12:40:00,63.32,63.54,63.32,63.36,35139.0,63.32,63.54,63.32,63.36,35139.0
2017-03-15 12:50:00,63.34,63.42,63.3,63.39,8566.0,63.34,63.42,63.3,63.39,8566.0
2017-03-15 13:00:00,63.4,63.54,63.4,63.54,22656.0,63.4,63.54,63.4,63.54,22656.0
2017-03-15 13:10:00,63.53,63.53,63.29,63.29,13925.0,63.53,63.53,63.29,63.29,13925.0
2017-03-15 13:20:00,63.32,63.4,63.32,63.4,7525.0,63.32,63.4,63.32,63.4,7525.0
2017-03-15 13:30:00,63.41,63.49,63.25,63.48,16967.0,63.41,63.49,63.25,63.48,16967.0
2017-03-15 13:40:00,63.49,63.61,63.43,63.43,25539.0,63.49,63.61,63.43,63.43,25539.0
2017-03-15 13:50:00,63.41,63.56,63.31,63.51,25784.0,63.41,63.56,63.31,63.51,25784.0
2017-03-15 14:00:00,63.51,63.92,63.51,63.85,50856.0,63.51,63.92,63.51,63.85,50856.0
2017-03-15 14:10:00,63.84,63.92,63.75,63.83,95762.0,63.84,63.92,63.75,63.83,95762.0
2017-03-15 14:20:00,63.82,63.85,63.7,63.7,14201.0,63.82,63.85,63.7,63.7,14201.0
2017-03-15 14:30:00,63.7,63.72,63.59,63.7,13833.0,63.7,63.72,63.59,63.7,13833.0
2017-03-15 14:40:00,63.75,63.81,63.72,63.81,16200.0,63.75,63.81,63.72,63.81,16200.0
2017-03-15 14:50:00,63.79,63.79,63.63,63.72,30683.0,63.79,63.79,63.63,63.72,30683.0
2017-03-15 15:00:00,63.72,64.05,63.72,64.05,34738.0,63.72,64.05,63.72,64.05,34738.0
2017-03-15 15:10:00,64.04,64.08,63.96,63.97,24975.0,64.04,64.08,63.96,63.97,24975.0
2017-03-15 15:20:00,63.95,64.1,63.9,64.08,22142.0,63.95,64.1,63.9,64.08,22142.0
2017-03-15 15:30:00,64.08,64.1,64.03,64.08,39952.0,64.08,64.1,64.03,64.08,39952.0
2017-03-15 15:40:00,64.08,64.1,63.91,63.93,41666.0,64.08,64.1,63.91,63.93,41666.0
2017-03-15 15:50:00,63.93,64.07,63.91,63.93,72174.0,63.93,64.07,63.91,63.93,72174.0
2017-03-16 09:30:00,64.21,64.3,63.98,64.12,26586.0,64.21,64.3,63.98,64.12,26586.0
2017-03-16 09:40:00,64.15,64.45,64.09,64.45,18136.0,64.15,64.45,64.09,64.45,18136.0
2017-03-16 09:50:00,64.43,64.66,64.21,64.23,32361.0,64.43,64.66,64.21,64.23,32361.0
2017-03-16 10:00:00,64.23,64.61,64.2,64.46,42139.0,64.23,64.61,64.2,64.46,42139.0
2017-03-16 10:10:00,64.44,64.47,64.27,64.33,15627.0,64.44,64.47,64.27,64.33,15627.0
2017-03-16 10:20:00,64.35,64.4,64.23,64.23,25274.0,64.35,64.4,64.23,64.23,25274.0
2017-03-16 10:30:00,64.27,64.38,64.22,64.3,25555.0,64.27,64.38,64.22,64.3,25555.0
2017-03-16 10:40:00,64.3,64.33,64.2,64.33,23973.0,64.3,64.33,64.2,64.33,23973.0
2017-03-16 10:50:00,64.27,64.31,64.03,64.05,33704.0,64.27,64.31,64.03,64.05,33704.0
2017-03-16 11:00:00,64.05,64.12,63.79,63.89,31821.0,64.05,64.12,63.79,63.89,31821.0
2017-03-16 11:10:00,63.89,63.99,63.79,63.93,17959.0,63.89,63.99,63.79,63.93,17959.0
2017-03-16 11:20:00,63.9,63.9,63.76,63.81,12658.0,63.9,63.9,63.76,63.81,12658.0
2017-03-16 11:30:00,63.8,63.91,63.75,63.83,19928.0,63.8,63.91,63.75,63.83,19928.0
2017-03-16 11:40:00,63.82,63.98,63.77,63.97,13208.0,63.82,63.98,63.77,63.97,13208.0
2017-03-16 11:50:00,63.96,63.96,63.86,63.86,9600.0,63.96,63.96,63.86,63.86,9600.0
2017-03-16 12:00:00,63.87,64.07,63.87,64.06,17977.0,63.87,64.07,63.87,64.06,17977.0
2017-03-16 12:10:00,64.05,64.12,64.05,64.09,7300.0,64.05,64.12,64.05,64.09,7300.0
2017-03-16 12:20:00,64.11,64.12,64.02,64.06,8198.0,64.11,64.12,64.02,64.06,8198.0
2017-03-16 12:30:00,64.08,64.16,64.06,64.13,9599.0,64.08,64.16,64.06,64.13,9599.0
2017-03-16 12:40:00,64.16,64.16,64.03,64.04,9100.0,64.16,64.16,64.03,64.04,9100.0
2017-03-16 12:50:00,64.06,64.06,63.91,63.91,9069.0,64.06,64.06,63.91,63.91,9069.0
2017-03-16 13:00:00,63.92,63.96,63.87,63.88,13164.0,63.92,63.96,63.87,63.88,13164.0
2017-03-16 13:10:00,63.87,63.89,63.83,63.85,6372.0,63.87,63.89,63.83,63.85,6372.0
2017-03-16 13:20:00,63.84,63.97,63.83,63.96,14071.0,63.84,63.97,63.83,63.96,14071.0
2017-03-16 13:30:00,63.95,64.01,63.94,64.0,11791.0,63.95,64.01,63.94,64.0,11791.0
2017-03-16 13:40:00,63.99,63.99,63.84,63.93,9860.0,63.99,63.99,63.84,63.93,9860.0
2017-03-16 13:50:00,63.93,63.98,63.85,63.85,20742.0,63.93,63.98,63.85,63.85,20742.0
2017-03-16 14:00:00,63.86,64.0,63.86,63.96,29274.0,63.86,64.0,63.86,63.96,29274.0
2017-03-16 14:10:00,63.96,64.04,63.94,63.99,17057.0,63.96,64.04,63.94,63.99,17057.0
2017-03-16 14:20:00,64.0,64.03,63.98,63.99,15573.0,64.0,64.03,63.98,63.99,15573.0
2017-03-16 14:30:00,63.98,64.12,63.98,64.02,24107.0,63.98,64.12,63.98,64.02,24107.0
2017-03-16 14:40:00,64.02,64.04,63.93,63.98,25580.0,64.02,64.04,63.93,63.98,25580.0
2017-03-16 14:50:00,63.99,64.0,63.94,63.97,12281.0,63.99,64.0,63.94,63.97,12281.0
2017-03-16 15:00:00,63.98,64.01,63.93,63.96,20401.0,63.98,64.01,63.93,63.96,20401.0
2017-03-16 15:10:00,63.95,63.98,63.88,63.9,29384.0,63.95,63.98,63.88,63.9,29384.0
2017-03-16 15:20:00,63.9,64.0,63.88,63.92,31647.0,63.9,64.0,63.88,63.92,31647.0
2017-03-16 15:30:00,63.91,64.08,63.91,64.03,40540.0,63.91,64.08,63.91,64.03,40540.0
2017-03-16 15:40:00,64.02,64.05,63.98,64.02,47866.0,64.02,64.05,63.98,64.02,47866.0
2017-03-16 15:50:00,64.03,64.05,63.82,63.83,164642.0,64.03,64.05,63.82,63.83,164642.0
2017-03-17 09:30:00,64.24,64.24,63.75,63.78,26135.0,64.24,64.24,63.75,63.78,26135.0
2017-03-17 09:40:00,63.78,63.78,63.51,63.55,32388.0,63.78,63.78,63.51,63.55,32388.0
2017-03-17 09:50:00,63.53,63.61,63.35,63.4,33263.0,63.53,63.61,63.35,63.4,33263.0
2017-03-17 10:00:00,63.4,63.47,63.3,63.34,18572.0,63.4,63.47,63.3,63.34,18572.0
2017-03-17 10:10:00,63.34,63.57,63.23,63.56,41280.0,63.34,63.57,63.23,63.56,41280.0
2017-03-17 10:20:00,63.56,63.63,63.44,63.59,29256.0,63.56,63.63,63.44,63.59,29256.0
2017-03-17 10:30:00,63.6,64.14,63.6,63.77,158210.0,63.6,64.14,63.6,63.77,158210.0
2017-03-17 10:40:00,63.87,64.09,63.58,63.7,94530.0,63.87,64.09,63.58,63.7,94530.0
2017-03-17 10:50:00,63.72,63.92,63.7,63.72,34640.0,63.72,63.92,63.7,63.72,34640.0
2017-03-17 11:00:00,63.72,63.72,63.55,63.63,39616.0,63.72,63.72,63.55,63.63,39616.0
2017-03-17 11:10:00,63.63,63.75,63.62,63.7,25822.0,63.63,63.75,63.62,63.7,25822.0
2017-03-17 11:20:00,63.7,63.7,63.54,63.55,15205.0,63.7,63.7,63.54,63.55,15205.0
2017-03-17 11:30:00,63.56,63.58,63.38,63.39,52571.0,63.56,63.58,63.38,63.39,52571.0
2017-03-17 11:40:00,63.39,63.61,63.39,63.59,19500.0,63.39,63.61,63.39,63.59,19500.0
2017-03-17 11:50:00,63.59,63.62,63.4,63.4,22549.0,63.59,63.62,63.4,63.4,22549.0
2017-03-17 12:00:00,63.39,63.59,63.36,63.54,27370.0,63.39,63.59,63.36,63.54,27370.0
2017-03-17 12:10:00,63.54,63.58,63.36,63.36,19038.0,63.54,63.58,63.36,63.36,19038.0
2017-03-17 12:20:00,63.38,63.4,63.31,63.39,26241.0,63.38,63.4,63.31,63.39,26241.0
2017-03-17 12:30:00,63.39,63.6,63.39,63.5,31731.0,63.39,63.6,63.39,63.5,31731.0
2017-03-17 12:40:00,63.51,63.51,63.32,63.38,19153.0,63.51,63.51,63.32,63.38,19153.0
2017-03-17 12:50:00,63.37,63.45,63.3,63.43,25230.0,63.37,63.45,63.3,63.43,25230.0
2017-03-17 13:00:00,63.43,63.48,63.32,63.35,19294.0,63.43,63.48,63.32,63.35,19294.0
2017-03-17 13:10:00,63.36,63.43,63.36,63.43,18104.0,63.36,63.43,63.36,63.43,18104.0
2017-03-17 13:20:00,63.42,63.42,63.34,63.36,13839.0,63.42,63.42,63.34,63.36,13839.0
2017-03-17 13:30:00,63.37,63.4,63.26,63.27,23131.0,63.37,63.4,63.26,63.27,23131.0
2017-03-17 13:40:00,63.27,63.37,63.24,63.29,32503.0,63.27,63.37,63.24,63.29,32503.0
2017-03-17 13:50:00,63.31,63.45,63.29,63.42,28047.0,63.31,63.45,63.29,63.42,28047.0
2017-03-17 14:00:00,63.43,63.48,63.42,63.47,13008.0,63.43,63.48,63.42,63.47,13008.0
2017-03-17 14:10:00,63.48,63.58,63.46,63.57,18355.0,63.48,63.58,63.46,63.57,18355.0
2017-03-17 14:20:00,63.57,63.62,63.52,63.53,22290.0,63.57,63.62,63.52,63.53,22290.0
2017-03-17 14:30:00,63.53,63.55,63.42,63.42,18700.0,63.53,63.55,63.42,63.42,18700.0
2017-03-17 14:40:00,63.41,63.46,63.38,63.44,26158.0,63.41,63.46,63.38,63.44,26158.0
2017-03-17 14:50:00,63.43,63.47,63.39,63.47,18179.0,63.43,63.47,63.39,63.47,18179.0
2017-03-17 15:00:00,63.47,63.72,63.46,63.71,47730.0,63.47,63.72,63.46,63.71,47730.0
2017-03-17 15:10:00,63.7,63.82,63.59,63.8,43812.0,63.7,63.82,63.59,63.8,43812.0
2017-03-17 15:20:00,63.8,63.84,63.77,63.78,37014.0,63.8,63.84,63.77,63.78,37014.0
2017-03-17 15:30:00,63.78,63.86,63.77,63.86,65351.0,63.78,63.86,63.77,63.86,65351.0
2017-03-17 15:40:00,63.86,64.02,63.84,64.01,122262.0,63.86,64.02,63.84,64.01,122262.0
2017-03-17 15:50:00,64.01,64.2,64.0,64.05,271473.0,64.01,64.2,64.0,64.05,271473.0
2017-03-20 09:30:00,64.13,64.22,63.56,63.64,23511.0,64.13,64.22,63.56,63.64,23511.0
2017-03-20 09:40:00,63.62,63.8,63.54,63.76,37891.0,63.62,63.8,63.54,63.76,37891.0
2017-03-20 09:50:00,63.73,63.9,63.69,63.73,43601.0,63.73,63.9,63.69,63.73,43601.0
2017-03-20 10:00:00,63.74,63.79,63.6,63.71,34750.0,63.74,63.79,63.6,63.71,34750.0
2017-03-20 10:10:00,63.72,64.05,63.5,64.02,28281.0,63.72,64.05,63.5,64.02,28281.0
2017-03-20 10:20:00,64.04,64.17,63.87,63.87,34383.0,64.04,64.17,63.87,63.87,34383.0
2017-03-20 10:30:00,63.84,63.97,63.78,63.94,12113.0,63.84,63.97,63.78,63.94,12113.0
2017-03-20 10:40:00,63.96,63.96,63.73,63.75,13855.0,63.96,63.96,63.73,63.75,13855.0
2017-03-20 10:50:00,63.75,63.91,63.75,63.75,26710.0,63.75,63.91,63.75,63.75,26710.0
2017-03-20 11:00:00,63.75,63.81,63.65,63.67,16387.0,63.75,63.81,63.65,63.67,16387.0
2017-03-20 11:10:00,63.65,63.65,63.51,63.51,11038.0,63.65,63.65,63.51,63.51,11038.0
2017-03-20 11:20:00,63.51,63.53,63.39,63.42,17957.0,63.51,63.53,63.39,63.42,17957.0
2017-03-20 11:30:00,63.41,63.45,63.36,63.4,10833.0,63.41,63.45,63.36,63.4,10833.0
2017-03-20 11:40:00,63.38,63.46,63.37,63.44,16810.0,63.38,63.46,63.37,63.44,16810.0
2017-03-20 11:50:00,63.42,63.68,63.42,63.66,17422.0,63.42,63.68,63.42,63.66,17422.0
2017-03-20 12:00:00,63.67,63.68,63.52,63.6,9790.0,63.67,63.68,63.52,63.6,9790.0
2017-03-20 12:10:00,63.6,63.7,63.57,63.63,6198.0,63.6,63.7,63.57,63.63,6198.0
2017-03-20 12:20:00,63.62,63.74,63.62,63.71,9063.0,63.62,63.74,63.62,63.71,9063.0
2017-03-20 12:30:00,63.71,63.72,63.56,63.64,7350.0,63.71,63.72,63.56,63.64,7350.0
2017-03-20 12:40:00,63.63,63.77,63.63,63.71,11400.0,63.63,63.77,63.63,63.71,11400.0
2017-03-20 12:50:00,63.73,63.79,63.71,63.79,4419.0,63.73,63.79,63.71,63.79,4419.0
2017-03-20 13:00:00,63.8,63.84,63.73,63.76,19464.0,63.8,63.84,63.73,63.76,19464.0
2017-03-20 13:10:00,63.76,63.82,63.64,63.67,21685.0,63.76,63.82,63.64,63.67,21685.0
2017-03-20 13:20:00,63.67,63.68,63.55,63.59,7811.0,63.67,63.68,63.55,63.59,7811.0
2017-03-20 13:30:00,63.6,63.7,63.56,63.57,10279.0,63.6,63.7,63.56,63.57,10279.0
2017-03-20 13:40:00,63.56,63.59,63.46,63.51,9275.0,63.56,63.59,63.46,63.51,9275.0
2017-03-20 13:50:00,63.51,63.53,63.48,63.52,8924.0,63.51,63.53,63.48,63.52,8924.0
2017-03-20 14:00:00,63.53,63.54,63.48,63.53,10113.0,63.53,63.54,63.48,63.53,10113.0
2017-03-20 14:10:00,63.55,63.57,63.49,63.56,15730.0,63.55,63.57,63.49,63.56,15730.0
2017-03-20 14:20:00,63.56,63.56,63.35,63.45,51961.0,63.56,63.56,63.35,63.45,51961.0
2017-03-20 14:30:00,63.45,63.53,63.37,63.41,16437.0,63.45,63.53,63.37,63.41,16437.0
2017-03-20 14:40:00,63.42,63.65,63.42,63.6,28838.0,63.42,63.65,63.42,63.6,28838.0
2017-03-20 14:50:00,63.6,63.73,63.56,63.71,19755.0,63.6,63.73,63.56,63.71,19755.0
2017-03-20 15:00:00,63.71,63.71,63.53,63.63,20015.0,63.71,63.71,63.53,63.63,20015.0
2017-03-20 15:10:00,63.62,63.74,63.54,63.69,21002.0,63.62,63.74,63.54,63.69,21002.0
2017-03-20 15:20:00,63.69,63.74,63.63,63.68,82581.0,63.69,63.74,63.63,63.68,82581.0
2017-03-20 15:30:00,63.68,63.75,63.67,63.7,29279.0,63.68,63.75,63.67,63.7,29279.0
2017-03-20 15:40:00,63.71,63.76,63.68,63.74,33079.0,63.71,63.76,63.68,63.74,33079.0
2017-03-20 15:50:00,63.75,63.83,63.73,63.78,121094.0,63.75,63.83,63.73,63.78,121094.0
2017-03-21 09:30:00,63.9,64.27,63.86,64.08,72246.0,63.9,64.27,63.86,64.08,72246.0
2017-03-21 09:40:00,64.05,64.11,63.96,64.02,101613.0,64.05,64.11,63.96,64.02,101613.0
2017-03-21 09:50:00,64.03,64.32,63.97,64.1,81759.0,64.03,64.32,63.97,64.1,81759.0
2017-03-21 10:00:00,64.1,64.12,63.67,63.87,36611.0,64.1,64.12,63.67,63.87,36611.0
2017-03-21 10:10:00,63.86,63.9,63.63,63.69,56238.0,63.86,63.9,63.63,63.69,56238.0
2017-03-21 10:20:00,63.68,63.68,63.1,63.16,53610.0,63.68,63.68,63.1,63.16,53610.0
2017-03-21 10:30:00,63.15,63.2,62.93,63.05,69122.0,63.15,63.2,62.93,63.05,69122.0
2017-03-21 10:40:00,63.04,63.09,62.87,63.02,374328.0,63.04,63.09,62.87,63.02,374328.0
2017-03-21 10:50:00,63.04,63.05,62.88,63.05,57173.0,63.04,63.05,62.88,63.05,57173.0
2017-03-21 11:00:00,63.02,63.04,62.84,63.0,31264.0,63.02,63.04,62.84,63.0,31264.0
2017-03-21 11:10:00,63.0,63.01,62.76,62.91,63562.0,63.0,63.01,62.76,62.91,63562.0
2017-03-21 11:20:00,62.86,63.02,62.74,62.79,80638.0,62.86,63.02,62.74,62.79,80638.0
2017-03-21 11:30:00,62.78,62.8,62.6,62.63,31761.0,62.78,62.8,62.6,62.63,31761.0
2017-03-21 11:40:00,62.63,62.86,62.57,62.86,40536.0,62.63,62.86,62.57,62.86,40536.0
2017-03-21 11:50:00,62.87,63.14,62.76,63.08,54634.0,62.87,63.14,62.76,63.08,54634.0
2017-03-21 12:00:00,63.1,63.12,62.99,63.01,22525.0,63.1,63.12,62.99,63.01,22525.0
2017-03-21 12:10:00,63.05,63.05,62.89,62.94,37766.0,63.05,63.05,62.89,62.94,37766.0
2017-03-21 12:20:00,62.96,63.34,62.95,63.34,122097.0,62.96,63.34,62.95,63.34,122097.0
2017-03-21 12:30:00,63.36,63.5,62.91,62.91,167576.0,63.36,63.5,62.91,62.91,167576.0
2017-03-21 12:40:00,62.97,63.1,62.84,62.92,59733.0,62.97,63.1,62.84,62.92,59733.0
2017-03-21 12:50:00,62.92,63.12,62.91,63.07,39853.0,62.92,63.12,62.91,63.07,39853.0
2017-03-21 13:00:00,63.04,63.14,62.98,63.0,21922.0,63.04,63.14,62.98,63.0,21922.0
2017-03-21 13:10:00,62.99,63.07,62.87,63.0,27150.0,62.99,63.07,62.87,63.0,27150.0
2017-03-21 13:20:00,63.0,63.0,62.9,62.97,19777.0,63.0,63.0,62.9,62.97,19777.0
2017-03-21 13:30:00,62.96,63.0,62.87,62.91,13055.0,62.96,63.0,62.87,62.91,13055.0
2017-03-21 13:40:00,62.94,63.0,62.93,62.98,19007.0,62.94,63.0,62.93,62.98,19007.0
2017-03-21 13:50:00,62.98,63.02,62.91,62.94,44865.0,62.98,63.02,62.91,62.94,44865.0
2017-03-21 14:00:00,62.96,63.02,62.93,63.0,36093.0,62.96,63.02,62.93,63.0,36093.0
2017-03-21 14:10:00,62.99,63.06,62.97,62.97,53712.0,62.99,63.06,62.97,62.97,53712.0
2017-03-21 14:20:00,62.97,63.02,62.94,62.96,28856.0,62.97,63.02,62.94,62.96,28856.0
2017-03-21 14:30:00,62.97,63.04,62.93,62.99,78874.0,62.97,63.04,62.93,62.99,78874.0
2017-03-21 14:40:00,62.98,63.02,62.88,62.96,30174.0,62.98,63.02,62.88,62.96,30174.0
2017-03-21 14:50:00,62.98,63.04,62.91,62.95,46260.0,62.98,63.04,62.91,62.95,46260.0
2017-03-21 15:00:00,62.96,63.15,62.95,62.98,42668.0,62.96,63.15,62.95,62.98,42668.0
2017-03-21 15:10:00,62.98,63.12,62.98,63.1,55577.0,62.98,63.12,62.98,63.1,55577.0
2017-03-21 15:20:00,63.09,63.25,63.01,63.25,123370.0,63.09,63.25,63.01,63.25,123370.0
2017-03-21 15:30:00,63.26,63.27,63.12,63.15,60655.0,63.26,63.27,63.12,63.15,60655.0
2017-03-21 15:40:00,63.15,63.16,62.93,62.93,69161.0,63.15,63.16,62.93,62.93,69161.0
2017-03-21 15:50:00,62.93,63.01,62.87,62.93,185589.0,62.93,63.01,62.87,62.93,185589.0
2017-03-22 09:30:00,61.73,62.75,61.68,62.37,90440.0,61.73,62.75,61.68,62.37,90440.0
2017-03-22 09:40:00,62.47,62.76,62.36,62.5,177393.0,62.47,62.76,62.36,62.5,177393.0
2017-03-22 09:50:00,62.51,62.62,62.14,62.14,40468.0,62.51,62.62,62.14,62.14,40468.0
2017-03-22 10:00:00,62.15,62.22,62.06,62.1,40252.0,62.15,62.22,62.06,62.1,40252.0
2017-03-22 10:10:00,62.11,62.23,61.94,61.99,38532.0,62.11,62.23,61.94,61.99,38532.0
2017-03-22 10:20:00,61.94,62.11,61.86,62.03,48238.0,61.94,62.11,61.86,62.03,48238.0
2017-03-22 10:30:00,62.02,62.34,61.96,62.26,62630.0,62.02,62.34,61.96,62.26,62630.0
2017-03-22 10:40:00,62.28,62.31,62.06,62.2,60105.0,62.28,62.31,62.06,62.2,60105.0
2017-03-22 10:50:00,62.19,62.33,62.07,62.33,27817.0,62.19,62.33,62.07,62.33,27817.0
2017-03-22 11:00:00,62.34,62.36,62.1,62.21,42541.0,62.34,62.36,62.1,62.21,42541.0
2017-03-22 11:10:00,62.22,62.52,62.15,62.43,29786.0,62.22,62.52,62.15,62.43,29786.0
2017-03-22 11:20:00,62.45,62.61,62.36,62.51,70385.0,62.45,62.61,62.36,62.51,70385.0
2017-03-22 11:30:00,62.5,62.54,62.41,62.48,47208.0,62.5,62.54,62.41,62.48,47208.0
2017-03-22 11:40:00,62.46,62.52,62.43,62.49,68230.0,62.46,62.52,62.43,62.49,68230.0
2017-03-22 11:50:00,62.5,62.51,62.3,62.45,25606.0,62.5,62.51,62.3,62.45,25606.0
2017-03-22 12:00:00,62.44,62.48,62.23,62.42,38477.0,62.44,62.48,62.23,62.42,38477.0
2017-03-22 12:10:00,62.43,62.45,62.24,62.43,26459.0,62.43,62.45,62.24,62.43,26459.0
2017-03-22 12:20:00,62.42,62.52,62.4,62.4,24678.0,62.42,62.52,62.4,62.4,24678.0
2017-03-22 12:30:00,62.4,62.77,62.38,62.68,40687.0,62.4,62.77,62.38,62.68,40687.0
2017-03-22 12:40:00,62.67,62.67,62.47,62.48,35013.0,62.67,62.67,62.47,62.48,35013.0
2017-03-22 12:50:00,62.46,62.53,62.37,62.49,25483.0,62.46,62.53,62.37,62.49,25483.0
2017-03-22 13:00:00,62.48,62.57,62.41,62.5,82326.0,62.48,62.57,62.41,62.5,82326.0
2017-03-22 13:10:00,62.52,62.6,62.47,62.52,38910.0,62.52,62.6,62.47,62.52,38910.0
2017-03-22 13:20:00,62.55,62.67,62.42,62.53,41328.0,62.55,62.67,62.42,62.53,41328.0
2017-03-22 13:30:00,62.51,62.57,62.45,62.52,54332.0,62.51,62.57,62.45,62.52,54332.0
2017-03-22 13:40:00,62.49,62.54,62.37,62.41,16091.0,62.49,62.54,62.37,62.41,16091.0
2017-03-22 13:50:00,62.37,62.47,62.35,62.4,11910.0,62.37,62.47,62.35,62.4,11910.0
2017-03-22 14:00:00,62.37,62.59,62.36,62.51,29863.0,62.37,62.59,62.36,62.51,29863.0
2017-03-22 14:10:00,62.51,62.53,62.45,62.52,24883.0,62.51,62.53,62.45,62.52,24883.0
2017-03-22 14:20:00,62.5,62.54,62.41,62.43,17343.0,62.5,62.54,62.41,62.43,17343.0
2017-03-22 14:30:00,62.44,62.49,62.37,62.41,59193.0,62.44,62.49,62.37,62.41,59193.0
2017-03-22 14:40:00,62.41,62.66,62.37,62.63,30846.0,62.41,62.66,62.37,62.63,30846.0
2017-03-22 14:50:00,62.64,62.64,62.51,62.56,35413.0,62.64,62.64,62.51,62.56,35413.0
2017-03-22 15:00:00,62.56,62.56,62.5,62.5,28808.0,62.56,62.56,62.5,62.5,28808.0
2017-03-22 15:10:00,62.49,62.51,62.39,62.4,92697.0,62.49,62.51,62.39,62.4,92697.0
2017-03-22 15:20:00,62.41,62.72,62.41,62.63,122043.0,62.41,62.72,62.41,62.63,122043.0
2017-03-22 15:30:00,62.62,62.81,62.58,62.8,99871.0,62.62,62.81,62.58,62.8,99871.0
2017-03-22 15:40:00,62.8,62.92,62.73,62.76,95451.0,62.8,62.92,62.73,62.76,95451.0
2017-03-22 15:50:00,62.76,62.9,62.76,62.81,146762.0,62.76,62.9,62.76,62.81,146762.0
2017-03-23 09:30:00,63.19,63.77,62.92,63.13,116056.0,63.19,63.77,62.92,63.13,116056.0
2017-03-23 09:40:00,63.3,63.44,62.92,63.13,56416.0,63.3,63.44,62.92,63.13,56416.0
2017-03-23 09:50:00,63.15,63.15,62.85,62.94,43964.0,63.15,63.15,62.85,62.94,43964.0
2017-03-23 10:00:00,62.94,62.94,62.68,62.7,44796.0,62.94,62.94,62.68,62.7,44796.0
2017-03-23 10:10:00,62.71,62.79,62.49,62.55,56034.0,62.71,62.79,62.49,62.55,56034.0
2017-03-23 10:20:00,62.59,62.82,62.59,62.75,25097.0,62.59,62.82,62.59,62.75,25097.0
2017-03-23 10:30:00,62.73,62.92,62.73,62.89,41456.0,62.73,62.92,62.73,62.89,41456.0
2017-03-23 10:40:00,62.9,62.9,62.75,62.78,11246.0,62.9,62.9,62.75,62.78,11246.0
2017-03-23 10:50:00,62.81,62.95,62.7,62.81,41209.0,62.81,62.95,62.7,62.81,41209.0
2017-03-23 11:00:00,62.82,63.0,62.81,63.0,18465.0,62.82,63.0,62.81,63.0,18465.0
2017-03-23 11:10:00,63.0,63.07,62.88,62.89,12367.0,63.0,63.07,62.88,62.89,12367.0
2017-03-23 11:20:00,62.88,62.93,62.81,62.86,25211.0,62.88,62.93,62.81,62.86,25211.0
2017-03-23 11:30:00,62.87,62.87,62.71,62.82,13659.0,62.87,62.87,62.71,62.82,13659.0
2017-03-23 11:40:00,62.79,62.84,62.77,62.78,32200.0,62.79,62.84,62.77,62.78,32200.0
2017-03-23 11:50:00,62.8,62.99,62.78,62.97,40590.0,62.8,62.99,62.78,62.97,40590.0
2017-03-23 12:00:00,62.99,63.09,62.87,62.93,34249.0,62.99,63.09,62.87,62.93,34249.0
2017-03-23 12:10:00,62.96,63.02,62.92,62.92,7453.0,62.96,63.02,62.92,62.92,7453.0
2017-03-23 12:20:00,62.89,63.17,62.89,63.15,78944.0,62.89,63.17,62.89,63.15,78944.0
2017-03-23 12:30:00,63.12,63.4,63.1,63.28,34402.0,63.12,63.4,63.1,63.28,34402.0
2017-03-23 12:40:00,63.27,63.5,63.23,63.5,80986.0,63.27,63.5,63.23,63.5,80986.0
2017-03-23 12:50:00,63.52,63.78,63.47,63.71,56811.0,63.52,63.78,63.47,63.71,56811.0
2017-03-23 13:00:00,63.7,63.7,63.46,63.47,47621.0,63.7,63.7,63.46,63.47,47621.0
2017-03-23 13:10:00,63.43,63.44,63.24,63.4,28377.0,63.43,63.44,63.24,63.4,28377.0
2017-03-23 13:20:00,63.43,63.62,63.4,63.58,21384.0,63.43,63.62,63.4,63.58,21384.0
2017-03-23 13:30:00,63.58,63.71,63.33,63.43,44210.0,63.58,63.71,63.33,63.43,44210.0
2017-03-23 13:40:00,63.41,63.41,63.27,63.29,18530.0,63.41,63.41,63.27,63.29,18530.0
2017-03-23 13:50:00,63.29,63.37,63.26,63.29,17920.0,63.29,63.37,63.26,63.29,17920.0
2017-03-23 14:00:00,63.32,63.35,63.25,63.31,10867.0,63.32,63.35,63.25,63.31,10867.0
2017-03-23 14:10:00,63.3,63.43,63.27,63.39,11235.0,63.3,63.43,63.27,63.39,11235.0
2017-03-23 14:20:00,63.39,63.45,63.33,63.45,7991.0,63.39,63.45,63.33,63.45,7991.0
2017-03-23 14:30:00,63.45,63.51,63.42,63.47,27562.0,63.45,63.51,63.42,63.47,27562.0
2017-03-23 14:40:00,63.46,63.57,63.41,63.54,50238.0,63.46,63.57,63.41,63.54,50238.0
2017-03-23 14:50:00,63.54,63.69,63.54,63.57,18269.0,63.54,63.69,63.54,63.57,18269.0
2017-03-23 15:00:00,63.58,63.58,63.43,63.43,25544.0,63.58,63.58,63.43,63.43,25544.0
2017-03-23 15:10:00,63.44,63.48,63.3,63.31,18307.0,63.44,63.48,63.3,63.31,18307.0
2017-03-23 15:20:00,63.29,63.39,63.18,63.18,23976.0,63.29,63.39,63.18,63.18,23976.0
2017-03-23 15:30:00,63.2,63.22,63.04,63.19,51566.0,63.2,63.22,63.04,63.19,51566.0
2017-03-23 15:40:00,63.2,63.25,63.12,63.25,43168.0,63.2,63.25,63.12,63.25,43168.0
2017-03-23 15:50:00,63.26,63.26,63.0,63.08,161561.0,63.26,63.26,63.0,63.08,161561.0
2017-03-24 09:30:00,63.01,63.06,62.53,62.84,34916.0,63.01,63.06,62.53,62.84,34916.0
2017-03-24 09:40:00,62.88,62.95,62.66,62.79,20723.0,62.88,62.95,62.66,62.79,20723.0
2017-03-24 09:50:00,62.81,62.88,62.56,62.61,46538.0,62.81,62.88,62.56,62.61,46538.0
2017-03-24 10:00:00,62.6,62.89,62.52,62.73,55812.0,62.6,62.89,62.52,62.73,55812.0
2017-03-24 10:10:00,62.76,62.92,62.76,62.89,47432.0,62.76,62.92,62.76,62.89,47432.0
2017-03-24 10:20:00,62.85,62.88,62.61,62.84,23291.0,62.85,62.88,62.61,62.84,23291.0
2017-03-24 10:30:00,62.81,62.94,62.74,62.94,14079.0,62.81,62.94,62.74,62.94,14079.0
2017-03-24 10:40:00,62.95,63.0,62.86,62.94,23133.0,62.95,63.0,62.86,62.94,23133.0
2017-03-24 10:50:00,62.93,63.04,62.76,62.93,30194.0,62.93,63.04,62.76,62.93,30194.0
2017-03-24 11:00:00,62.94,63.13,62.94,63.05,41062.0,62.94,63.13,62.94,63.05,41062.0
2017-03-24 11:10:00,63.03,63.25,63.02,63.22,19206.0,63.03,63.25,63.02,63.22,19206.0
2017-03-24 11:20:00,63.23,63.24,63.12,63.21,36971.0,63.23,63.24,63.12,63.21,36971.0
2017-03-24 11:30:00,63.2,63.36,63.19,63.26,24059.0,63.2,63.36,63.19,63.26,24059.0
2017-03-24 11:40:00,63.26,63.43,63.24,63.36,14829.0,63.26,63.43,63.24,63.36,14829.0
2017-03-24 11:50:00,63.37,63.45,63.36,63.42,15760.0,63.37,63.45,63.36,63.42,15760.0
2017-03-24 12:00:00,63.42,63.56,63.42,63.45,21982.0,63.42,63.56,63.42,63.45,21982.0
2017-03-24 12:10:00,63.43,63.5,63.4,63.44,19345.0,63.43,63.5,63.4,63.44,19345.0
2017-03-24 12:20:00,63.44,63.5,63.35,63.49,12461.0,63.44,63.5,63.35,63.49,12461.0
2017-03-24 12:30:00,63.5,63.5,63.36,63.45,8876.0,63.5,63.5,63.36,63.45,8876.0
2017-03-24 12:40:00,63.45,63.57,63.43,63.48,17419.0,63.45,63.57,63.43,63.48,17419.0
2017-03-24 12:50:00,63.49,63.51,63.37,63.42,9835.0,63.49,63.51,63.37,63.42,9835.0
2017-03-24 13:00:00,63.43,63.5,63.38,63.46,37554.0,63.43,63.5,63.38,63.46,37554.0
2017-03-24 13:10:00,63.46,63.51,63.44,63.48,21414.0,63.46,63.51,63.44,63.48,21414.0
2017-03-24 13:20:00,63.5,63.67,63.48,63.67,36905.0,63.5,63.67,63.48,63.67,36905.0
2017-03-24 13:30:00,63.67,63.79,63.62,63.65,26403.0,63.67,63.79,63.62,63.65,26403.0
2017-03-24 13:40:00,63.62,63.72,63.59,63.71,13527.0,63.62,63.72,63.59,63.71,13527.0
2017-03-24 13:50:00,63.72,63.75,63.62,63.63,17104.0,63.72,63.75,63.62,63.63,17104.0
2017-03-24 14:00:00,63.65,63.7,63.61,63.7,19108.0,63.65,63.7,63.61,63.7,19108.0
2017-03-24 14:10:00,63.68,63.76,63.67,63.74,15212.0,63.68,63.76,63.67,63.74,15212.0
2017-03-24 14:20:00,63.74,63.76,63.61,63.63,28308.0,63.74,63.76,63.61,63.63,28308.0
2017-03-24 14:30:00,63.63,63.63,63.48,63.49,30614.0,63.63,63.63,63.48,63.49,30614.0
2017-03-24 14:40:00,63.5,63.58,63.48,63.58,15660.0,63.5,63.58,63.48,63.58,15660.0
2017-03-24 14:50:00,63.59,63.65,63.46,63.55,22554.0,63.59,63.65,63.46,63.55,22554.0
2017-03-24 15:00:00,63.54,63.54,63.27,63.29,26999.0,63.54,63.54,63.27,63.29,26999.0
2017-03-24 15:10:00,63.3,63.36,63.25,63.34,20907.0,63.3,63.36,63.25,63.34,20907.0
2017-03-24 15:20:00,63.35,63.49,63.34,63.46,27435.0,63.35,63.49,63.34,63.46,27435.0
2017-03-24 15:30:00,63.46,63.76,63.44,63.74,65035.0,63.46,63.76,63.44,63.74,65035.0
2017-03-24 15:40:00,63.75,63.86,63.63,63.65,85996.0,63.75,63.86,63.63,63.65,85996.0
2017-03-24 15:50:00,63.65,63.78,63.6,63.69,107377.0,63.65,63.78,63.6,63.69,107377.0
2017-03-27 09:30:00,63.36,63.95,62.95,63.93,81575.0,63.36,63.95,62.95,63.93,81575.0
2017-03-27 09:40:00,63.88,64.06,63.74,63.97,54767.0,63.88,64.06,63.74,63.97,54767.0
2017-03-27 09:50:00,63.99,64.34,63.95,64.05,150614.0,63.99,64.34,63.95,64.05,150614.0
2017-03-27 10:00:00,64.05,64.27,64.0,64.22,102161.0,64.05,64.27,64.0,64.22,102161.0
2017-03-27 10:10:00,64.22,64.44,64.17,64.29,78977.0,64.22,64.44,64.17,64.29,78977.0
2017-03-27 10:20:00,64.29,64.54,64.18,64.52,60644.0,64.29,64.54,64.18,64.52,60644.0
2017-03-27 10:30:00,64.53,64.94,64.46,64.92,91759.0,64.53,64.94,64.46,64.92,91759.0
2017-03-27 10:40:00,64.92,64.95,64.72,64.8,92659.0,64.92,64.95,64.72,64.8,92659.0
2017-03-27 10:50:00,64.82,65.0,64.66,64.95,100845.0,64.82,65.0,64.66,64.95,100845.0
2017-03-27 11:00:00,64.95,64.95,64.72,64.79,141739.0,64.95,64.95,64.72,64.79,141739.0
2017-03-27 11:10:00,64.78,64.87,64.68,64.71,54676.0,64.78,64.87,64.68,64.71,54676.0
2017-03-27 11:20:00,64.71,64.9,64.69,64.9,25170.0,64.71,64.9,64.69,64.9,25170.0
2017-03-27 11:30:00,64.89,65.04,64.78,64.83,53313.0,64.89,65.04,64.78,64.83,53313.0
2017-03-27 11:40:00,64.86,64.9,64.77,64.79,32290.0,64.86,64.9,64.77,64.79,32290.0
2017-03-27 11:50:00,64.77,64.87,64.68,64.87,32107.0,64.77,64.87,64.68,64.87,32107.0
2017-03-27 12:00:00,64.88,64.89,64.68,64.76,21035.0,64.88,64.89,64.68,64.76,21035.0
2017-03-27 12:10:00,64.77,64.81,64.67,64.78,25826.0,64.77,64.81,64.67,64.78,25826.0
2017-03-27 12:20:00,64.75,64.77,64.66,64.71,30224.0,64.75,64.77,64.66,64.71,30224.0
2017-03-27 12:30:00,64.7,64.71,64.65,64.68,21700.0,64.7,64.71,64.65,64.68,21700.0
2017-03-27 12:40:00,64.69,64.72,64.66,64.7,24845.0,64.69,64.72,64.66,64.7,24845.0
2017-03-27 12:50:00,64.7,64.72,64.63,64.66,35612.0,64.7,64.72,64.63,64.66,35612.0
2017-03-27 13:00:00,64.66,64.66,64.59,64.64,28776.0,64.66,64.66,64.59,64.64,28776.0
2017-03-27 13:10:00,64.63,64.63,64.52,64.53,62346.0,64.63,64.63,64.52,64.53,62346.0
2017-03-27 13:20:00,64.53,64.56,64.52,64.54,18161.0,64.53,64.56,64.52,64.54,18161.0
2017-03-27 13:30:00,64.54,64.55,64.24,64.26,50015.0,64.54,64.55,64.24,64.26,50015.0
2017-03-27 13:40:00,64.26,64.4,64.21,64.25,16538.0,64.26,64.4,64.21,64.25,16538.0
2017-03-27 13:50:00,64.27,64.39,64.25,64.33,11827.0,64.27,64.39,64.25,64.33,11827.0
2017-03-27 14:00:00,64.31,64.33,64.22,64.24,16570.0,64.31,64.33,64.22,64.24,16570.0
2017-03-27 14:10:00,64.23,64.23,64.08,64.09,33087.0,64.23,64.23,64.08,64.09,33087.0
2017-03-27 14:20:00,64.09,64.09,63.84,63.93,93752.0,64.09,64.09,63.84,63.93,93752.0
2017-03-27 14:30:00,63.93,64.3,63.87,64.12,70972.0,63.93,64.3,63.87,64.12,70972.0
2017-03-27 14:40:00,64.11,64.21,63.98,64.16,56696.0,64.11,64.21,63.98,64.16,56696.0
2017-03-27 14:50:00,64.16,64.26,64.12,64.23,26443.0,64.16,64.26,64.12,64.23,26443.0
2017-03-27 15:00:00,64.21,64.26,64.15,64.21,23953.0,64.21,64.26,64.15,64.21,23953.0
2017-03-27 15:10:00,64.22,64.22,64.13,64.15,28482.0,64.22,64.22,64.13,64.15,28482.0
2017-03-27 15:20:00,64.16,64.2,64.02,64.12,50514.0,64.16,64.2,64.02,64.12,50514.0
2017-03-27 15:30:00,64.13,64.19,64.1,64.16,52291.0,64.13,64.19,64.1,64.16,52291.0
2017-03-27 15:40:00,64.15,64.28,64.15,64.16,179192.0,64.15,64.28,64.15,64.16,179192.0
2017-03-27 15:50:00,64.16,64.22,64.02,64.1,221303.0,64.16,64.22,64.02,64.1,221303.0
2017-03-28 09:30:00,64.25,64.33,63.52,63.53,70671.0,64.25,64.33,63.52,63.53,70671.0
2017-03-28 09:40:00,63.5,64.05,63.43,63.45,94640.0,63.5,64.05,63.43,63.45,94640.0
2017-03-28 09:50:00,63.46,63.47,63.12,63.32,61272.0,63.46,63.47,63.12,63.32,61272.0
2017-03-28 10:00:00,63.33,63.65,63.24,63.45,80906.0,63.33,63.65,63.24,63.45,80906.0
2017-03-28 10:10:00,63.47,63.61,63.34,63.37,56509.0,63.47,63.61,63.34,63.37,56509.0
2017-03-28 10:20:00,63.37,63.53,63.31,63.52,54958.0,63.37,63.53,63.31,63.52,54958.0
2017-03-28 10:30:00,63.53,63.59,63.26,63.3,66456.0,63.53,63.59,63.26,63.3,66456.0
2017-03-28 10:40:00,63.31,63.49,63.18,63.48,61228.0,63.31,63.49,63.18,63.48,61228.0
2017-03-28 10:50:00,63.49,63.65,63.43,63.63,32509.0,63.49,63.65,63.43,63.63,32509.0
2017-03-28 11:00:00,63.63,63.63,63.49,63.55,86154.0,63.63,63.63,63.49,63.55,86154.0
2017-03-28 11:10:00,63.56,63.72,63.55,63.72,40834.0,63.56,63.72,63.55,63.72,40834.0
2017-03-28 11:20:00,63.75,63.85,63.68,63.68,26946.0,63.75,63.85,63.68,63.68,26946.0
2017-03-28 11:30:00,63.71,63.8,63.68,63.75,21654.0,63.71,63.8,63.68,63.75,21654.0
2017-03-28 11:40:00,63.74,63.9,63.71,63.89,38458.0,63.74,63.9,63.71,63.89,38458.0
2017-03-28 11:50:00,63.91,64.0,63.77,63.79,37345.0,63.91,64.0,63.77,63.79,37345.0
2017-03-28 12:00:00,63.78,63.78,63.62,63.65,23837.0,63.78,63.78,63.62,63.65,23837.0
2017-03-28 12:10:00,63.65,63.65,63.51,63.55,35982.0,63.65,63.65,63.51,63.55,35982.0
2017-03-28 12:20:00,63.55,63.65,63.52,63.6,14244.0,63.55,63.65,63.52,63.6,14244.0
2017-03-28 12:30:00,63.57,63.67,63.39,63.43,75073.0,63.57,63.67,63.39,63.43,75073.0
2017-03-28 12:40:00,63.42,63.55,63.36,63.54,60193.0,63.42,63.55,63.36,63.54,60193.0
2017-03-28 12:50:00,63.54,63.55,63.42,63.45,25205.0,63.54,63.55,63.42,63.45,25205.0
2017-03-28 13:00:00,63.47,63.53,63.41,63.52,21943.0,63.47,63.53,63.41,63.52,21943.0
2017-03-28 13:10:00,63.53,63.55,63.42,63.5,28331.0,63.53,63.55,63.42,63.5,28331.0
2017-03-28 13:20:00,63.47,63.56,63.46,63.48,44443.0,63.47,63.56,63.46,63.48,44443.0
2017-03-28 13:30:00,63.49,63.56,63.44,63.52,27318.0,63.49,63.56,63.44,63.52,27318.0
2017-03-28 13:40:00,63.53,63.54,63.45,63.52,17569.0,63.53,63.54,63.45,63.52,17569.0
2017-03-28 13:50:00,63.54,63.55,63.48,63.5,48333.0,63.54,63.55,63.48,63.5,48333.0
2017-03-28 14:00:00,63.51,63.72,63.51,63.65,48495.0,63.51,63.72,63.51,63.65,48495.0
2017-03-28 14:10:00,63.66,63.68,63.64,63.66,43556.0,63.66,63.68,63.64,63.66,43556.0
2017-03-28 14:20:00,63.64,63.86,63.64,63.86,49285.0,63.64,63.86,63.64,63.86,49285.0
2017-03-28 14:30:00,63.87,63.92,63.79,63.81,36466.0,63.87,63.92,63.79,63.81,36466.0
2017-03-28 14:40:00,63.81,63.82,63.71,63.72,34940.0,63.81,63.82,63.71,63.72,34940.0
2017-03-28 14:50:00,63.72,63.78,63.59,63.6,49604.0,63.72,63.78,63.59,63.6,49604.0
2017-03-28 15:00:00,63.6,63.71,63.58,63.64,51006.0,63.6,63.71,63.58,63.64,51006.0
2017-03-28 15:10:00,63.64,63.73,63.54,63.6,43152.0,63.64,63.73,63.54,63.6,43152.0
2017-03-28 15:20:00,63.59,63.63,63.56,63.6,121366.0,63.59,63.63,63.56,63.6,121366.0
2017-03-28 15:30:00,63.59,63.72,63.57,63.72,103240.0,63.59,63.72,63.57,63.72,103240.0
2017-03-28 15:40:00,63.73,63.79,63.6,63.69,245795.0,63.73,63.79,63.6,63.69,245795.0
2017-03-28 15:50:00,63.68,63.74,63.63,63.68,218243.0,63.68,63.74,63.63,63.68,218243.0
2017-03-29 09:30:00,64.27,65.11,64.01,64.46,223968.0,64.27,65.11,64.01,64.46,223968.0
2017-03-29 09:40:00,64.44,64.52,64.11,64.19,167547.0,64.44,64.52,64.11,64.19,167547.0
2017-03-29 09:50:00,64.18,64.69,64.12,64.68,122874.0,64.18,64.69,64.12,64.68,122874.0
2017-03-29 10:00:00,64.7,64.96,64.6,64.84,110528.0,64.7,64.96,64.6,64.84,110528.0
2017-03-29 10:10:00,64.86,65.3,64.7,65.29,116728.0,64.86,65.3,64.7,65.29,116728.0
2017-03-29 10:20:00,65.29,65.3,64.87,64.92,133392.0,65.29,65.3,64.87,64.92,133392.0
2017-03-29 10:30:00,64.9,65.04,64.8,64.87,82537.0,64.9,65.04,64.8,64.87,82537.0
2017-03-29 10:40:00,64.89,65.02,64.84,64.91,98805.0,64.89,65.02,64.84,64.91,98805.0
2017-03-29 10:50:00,64.92,64.94,64.63,64.65,51328.0,64.92,64.94,64.63,64.65,51328.0
2017-03-29 11:00:00,64.64,64.89,64.56,64.86,66140.0,64.64,64.89,64.56,64.86,66140.0
2017-03-29 11:10:00,64.87,65.03,64.74,64.97,147073.0,64.87,65.03,64.74,64.97,147073.0
2017-03-29 11:20:00,65.0,65.0,64.81,64.82,35530.0,65.0,65.0,64.81,64.82,35530.0
2017-03-29 11:30:00,64.82,64.82,64.65,64.66,42140.0,64.82,64.82,64.65,64.66,42140.0
2017-03-29 11:40:00,64.62,64.71,64.6,64.65,57522.0,64.62,64.71,64.6,64.65,57522.0
2017-03-29 11:50:00,64.68,64.78,64.58,64.75,55092.0,64.68,64.78,64.58,64.75,55092.0
2017-03-29 12:00:00,64.76,64.92,64.72,64.8,54981.0,64.76,64.92,64.72,64.8,54981.0
2017-03-29 12:10:00,64.81,65.0,64.75,64.95,39779.0,64.81,65.0,64.75,64.95,39779.0
2017-03-29 12:20:00,64.95,65.02,64.88,64.92,60278.0,64.95,65.02,64.88,64.92,60278.0
2017-03-29 12:30:00,64.91,64.99,64.91,64.91,40289.0,64.91,64.99,64.91,64.91,40289.0
2017-03-29 12:40:00,64.91,64.97,64.72,64.81,80760.0,64.91,64.97,64.72,64.81,80760.0
2017-03-29 12:50:00,64.81,65.02,64.78,64.98,37160.0,64.81,65.02,64.78,64.98,37160.0
2017-03-29 13:00:00,64.99,65.4,64.99,65.39,105169.0,64.99,65.4,64.99,65.39,105169.0
2017-03-29 13:10:00,65.37,65.72,65.35,65.66,160770.0,65.37,65.72,65.35,65.66,160770.0
2017-03-29 13:20:00,65.66,65.67,65.43,65.54,141581.0,65.66,65.67,65.43,65.54,141581.0
2017-03-29 13:30:00,65.55,65.63,65.41,65.51,99592.0,65.55,65.63,65.41,65.51,99592.0
2017-03-29 13:40:00,65.49,65.79,65.45,65.62,143004.0,65.49,65.79,65.45,65.62,143004.0
2017-03-29 13:50:00,65.63,65.63,65.4,65.49,102327.0,65.63,65.63,65.4,65.49,102327.0
2017-03-29 14:00:00,65.5,65.75,65.5,65.64,82748.0,65.5,65.75,65.5,65.64,82748.0
2017-03-29 14:10:00,65.66,65.9,65.62,65.84,99653.0,65.66,65.9,65.62,65.84,99653.0
2017-03-29 14:20:00,65.85,65.87,65.63,65.66,93623.0,65.85,65.87,65.63,65.66,93623.0
2017-03-29 14:30:00,65.64,65.83,65.58,65.83,186678.0,65.64,65.83,65.58,65.83,186678.0
2017-03-29 14:40:00,65.82,65.86,65.6,65.77,76912.0,65.82,65.86,65.6,65.77,76912.0
2017-03-29 14:50:00,65.77,65.81,65.7,65.73,89542.0,65.77,65.81,65.7,65.73,89542.0
2017-03-29 15:00:00,65.73,65.86,65.61,65.85,118286.0,65.73,65.86,65.61,65.85,118286.0
2017-03-29 15:10:00,65.83,65.9,65.76,65.9,92708.0,65.83,65.9,65.76,65.9,92708.0
2017-03-29 15:20:00,65.89,65.9,65.8,65.89,90723.0,65.89,65.9,65.8,65.89,90723.0
2017-03-29 15:30:00,65.9,66.01,65.77,65.89,200179.0,65.9,66.01,65.77,65.89,200179.0
2017-03-29 15:40:00,65.88,66.19,65.83,66.15,265606.0,65.88,66.19,65.83,66.15,265606.0
2017-03-29 15:50:00,66.14,66.34,65.94,66.3,766987.0,66.14,66.34,65.94,66.3,766987.0
2017-03-30 09:30:00,51.94,52.9,51.75,51.97,5894593.0,51.94,52.9,51.75,51.97,5894593.0
2017-03-30 09:40:00,51.96,52.01,51.3,51.54,3909415.0,51.96,52.01,51.3,51.54,3909415.0
2017-03-30 09:50:00,51.56,52.3,51.5,51.95,2206169.0,51.56,52.3,51.5,51.95,2206169.0
2017-03-30 10:00:00,51.96,52.0,51.57,51.75,2019963.0,51.96,52.0,51.57,51.75,2019963.0
2017-03-30 10:10:00,51.74,51.93,51.6,51.7,1625425.0,51.74,51.93,51.6,51.7,1625425.0
2017-03-30 10:20:00,51.7,52.25,51.7,52.16,1738844.0,51.7,52.25,51.7,52.16,1738844.0
2017-03-30 10:30:00,52.16,52.41,51.75,51.79,1574549.0,52.16,52.41,51.75,51.79,1574549.0
2017-03-30 10:40:00,51.78,51.95,51.7,51.9,774401.0,51.78,51.95,51.7,51.9,774401.0
2017-03-30 10:50:00,51.89,52.0,51.65,51.75,925016.0,51.89,52.0,51.65,51.75,925016.0
2017-03-30 11:00:00,51.76,51.84,51.52,51.56,862258.0,51.76,51.84,51.52,51.56,862258.0
2017-03-30 11:10:00,51.56,51.7,51.53,51.6,472989.0,51.56,51.7,51.53,51.6,472989.0
2017-03-30 11:20:00,51.59,51.62,51.41,51.43,804474.0,51.59,51.62,51.41,51.43,804474.0
2017-03-30 11:30:00,51.43,51.47,51.16,51.29,1085529.0,51.43,51.47,51.16,51.29,1085529.0
2017-03-30 11:40:00,51.28,51.39,51.17,51.25,526323.0,51.28,51.39,51.17,51.25,526323.0
2017-03-30 11:50:00,51.24,51.25,51.0,51.09,984304.0,51.24,51.25,51.0,51.09,984304.0
2017-03-30 12:00:00,51.09,51.21,50.9,51.07,1151777.0,51.09,51.21,50.9,51.07,1151777.0
2017-03-30 12:10:00,51.08,51.35,51.04,51.22,815208.0,51.08,51.35,51.04,51.22,815208.0
2017-03-30 12:20:00,51.22,51.27,51.05,51.11,873743.0,51.22,51.27,51.05,51.11,873743.0
2017-03-30 12:30:00,51.12,51.24,51.02,51.11,592052.0,51.12,51.24,51.02,51.11,592052.0
2017-03-30 12:40:00,51.08,51.09,50.8,50.87,892382.0,51.08,51.09,50.8,50.87,892382.0
2017-03-30 12:50:00,50.88,50.97,50.81,50.82,459713.0,50.88,50.97,50.81,50.82,459713.0
2017-03-30 13:00:00,50.84,51.05,50.73,50.96,730130.0,50.84,51.05,50.73,50.96,730130.0
2017-03-30 13:10:00,50.96,51.3,50.94,51.22,779685.0,50.96,51.3,50.94,51.22,779685.0
2017-03-30 13:20:00,51.23,51.27,51.02,51.04,991624.0,51.23,51.27,51.02,51.04,991624.0
2017-03-30 13:30:00,51.03,51.15,50.91,51.03,625167.0,51.03,51.15,50.91,51.03,625167.0
2017-03-30 13:40:00,51.04,51.1,50.8,50.81,602998.0,51.04,51.1,50.8,50.81,602998.0
2017-03-30 13:50:00,50.8,50.96,50.8,50.85,404337.0,50.8,50.96,50.8,50.85,404337.0
2017-03-30 14:00:00,50.85,50.96,50.73,50.95,617053.0,50.85,50.96,50.73,50.95,617053.0
2017-03-30 14:10:00,50.95,51.11,50.82,50.82,524212.0,50.95,51.11,50.82,50.82,524212.0
2017-03-30 14:20:00,50.81,50.91,50.75,50.81,587787.0,50.81,50.91,50.75,50.81,587787.0
2017-03-30 14:30:00,50.82,50.86,50.55,50.62,744268.0,50.82,50.86,50.55,50.62,744268.0
2017-03-30 14:40:00,50.61,50.79,50.61,50.66,413507.0,50.61,50.79,50.61,50.66,413507.0
2017-03-30 14:50:00,50.67,50.84,50.55,50.59,602191.0,50.67,50.84,50.55,50.59,602191.0
2017-03-30 15:00:00,50.59,50.75,50.5,50.6,737818.0,50.59,50.75,50.5,50.6,737818.0
2017-03-30 15:10:00,50.59,50.84,50.59,50.83,604426.0,50.59,50.84,50.59,50.83,604426.0
2017-03-30 15:20:00,50.83,50.87,50.64,50.69,723846.0,50.83,50.87,50.64,50.69,723846.0
2017-03-30 15:30:00,50.7,50.9,50.58,50.78,1021513.0,50.7,50.9,50.58,50.78,1021513.0
2017-03-30 15:40:00,50.79,50.8,50.61,50.67,1024837.0,50.79,50.8,50.61,50.67,1024837.0
2017-03-30 15:50:00,50.67,50.86,50.62,50.76,2325735.0,50.67,50.86,50.62,50.76,2325735.0
2017-03-31 09:30:00,51.23,51.4,50.52,50.73,1837736.0,51.23,51.4,50.52,50.73,1837736.0
2017-03-31 09:40:00,50.73,51.45,50.72,51.33,1406004.0,50.73,51.45,50.72,51.33,1406004.0
2017-03-31 09:50:00,51.33,51.35,51.01,51.19,639818.0,51.33,51.35,51.01,51.19,639818.0
2017-03-31 10:00:00,51.19,51.36,51.14,51.25,480527.0,51.19,51.36,51.14,51.25,480527.0
2017-03-31 10:10:00,51.25,51.35,51.08,51.23,504524.0,51.25,51.35,51.08,51.23,504524.0
2017-03-31 10:20:00,51.22,51.6,51.22,51.49,944106.0,51.22,51.6,51.22,51.49,944106.0
2017-03-31 10:30:00,51.49,51.57,51.13,51.33,567071.0,51.49,51.57,51.13,51.33,567071.0
2017-03-31 10:40:00,51.34,51.46,51.25,51.44,263148.0,51.34,51.46,51.25,51.44,263148.0
2017-03-31 10:50:00,51.44,51.48,51.28,51.4,256838.0,51.44,51.48,51.28,51.4,256838.0
2017-03-31 11:00:00,51.39,51.5,51.35,51.44,203753.0,51.39,51.5,51.35,51.44,203753.0
2017-03-31 11:10:00,51.43,51.52,51.39,51.44,200428.0,51.43,51.52,51.39,51.44,200428.0
2017-03-31 11:20:00,51.44,51.67,51.25,51.62,553352.0,51.44,51.67,51.25,51.62,553352.0
2017-03-31 11:30:00,51.62,51.66,51.52,51.65,281409.0,51.62,51.66,51.52,51.65,281409.0
2017-03-31 11:40:00,51.64,51.65,51.59,51.64,136262.0,51.64,51.65,51.59,51.64,136262.0
2017-03-31 11:50:00,51.64,51.78,51.61,51.78,328782.0,51.64,51.78,51.61,51.78,328782.0
2017-03-31 12:00:00,51.78,51.79,51.52,51.62,275576.0,51.78,51.79,51.52,51.62,275576.0
2017-03-31 12:10:00,51.62,51.63,51.5,51.56,382130.0,51.62,51.63,51.5,51.56,382130.0
2017-03-31 12:20:00,51.57,51.67,51.53,51.61,216254.0,51.57,51.67,51.53,51.61,216254.0
2017-03-31 12:30:00,51.61,51.62,51.5,51.6,98916.0,51.61,51.62,51.5,51.6,98916.0
2017-03-31 12:40:00,51.6,51.62,51.55,51.62,133294.0,51.6,51.62,51.55,51.62,133294.0
2017-03-31 12:50:00,51.61,51.65,51.6,51.6,129939.0,51.61,51.65,51.6,51.6,129939.0
2017-03-31 13:00:00,51.61,51.61,51.5,51.52,173140.0,51.61,51.61,51.5,51.52,173140.0
2017-03-31 13:10:00,51.52,51.58,51.5,51.51,127491.0,51.52,51.58,51.5,51.51,127491.0
2017-03-31 13:20:00,51.51,51.51,51.31,51.44,328841.0,51.51,51.51,51.31,51.44,328841.0
2017-03-31 13:30:00,51.44,51.45,51.37,51.44,204302.0,51.44,51.45,51.37,51.44,204302.0
2017-03-31 13:40:00,51.44,51.6,51.43,51.58,233938.0,51.44,51.6,51.43,51.58,233938.0
2017-03-31 13:50:00,51.58,51.59,51.51,51.59,187506.0,51.58,51.59,51.51,51.59,187506.0
2017-03-31 14:00:00,51.58,51.59,51.52,51.55,139181.0,51.58,51.59,51.52,51.55,139181.0
2017-03-31 14:10:00,51.54,51.6,51.5,51.55,218330.0,51.54,51.6,51.5,51.55,218330.0
2017-03-31 14:20:00,51.55,51.58,51.54,51.56,324260.0,51.55,51.58,51.54,51.56,324260.0
2017-03-31 14:30:00,51.56,51.6,51.55,51.6,265954.0,51.56,51.6,51.55,51.6,265954.0
2017-03-31 14:40:00,51.6,51.6,51.56,51.59,190395.0,51.6,51.6,51.56,51.59,190395.0
2017-03-31 14:50:00,51.59,51.7,51.55,51.68,302602.0,51.59,51.7,51.55,51.68,302602.0
2017-03-31 15:00:00,51.68,51.72,51.6,51.63,205169.0,51.68,51.72,51.6,51.63,205169.0
2017-03-31 15:10:00,51.63,51.66,51.58,51.64,136722.0,51.63,51.66,51.58,51.64,136722.0
2017-03-31 15:20:00,51.64,51.74,51.57,51.74,290261.0,51.64,51.74,51.57,51.74,290261.0
2017-03-31 15:30:00,51.74,51.99,51.73,51.84,716163.0,51.74,51.99,51.73,51.84,716163.0
2017-03-31 15:40:00,51.84,51.89,51.78,51.78,419154.0,51.84,51.89,51.78,51.78,419154.0
2017-03-31 15:50:00,51.78,51.95,51.78,51.86,1364013.0,51.78,51.95,51.78,51.86,1364013.0
2017-04-03 09:30:00,52.11,52.18,51.83,52.04,453532.0,52.11,52.18,51.83,52.04,453532.0
2017-04-03 09:40:00,52.04,52.05,51.6,51.93,378700.0,52.04,52.05,51.6,51.93,378700.0
2017-04-03 09:50:00,51.91,51.94,51.74,51.83,359309.0,51.91,51.94,51.74,51.83,359309.0
2017-04-03 10:00:00,51.84,51.91,51.59,51.6,259645.0,51.84,51.91,51.59,51.6,259645.0
2017-04-03 10:10:00,51.6,51.74,51.43,51.55,235877.0,51.6,51.74,51.43,51.55,235877.0
2017-04-03 10:20:00,51.55,51.8,51.51,51.73,190963.0,51.55,51.8,51.51,51.73,190963.0
2017-04-03 10:30:00,51.72,51.74,51.52,51.54,129680.0,51.72,51.74,51.52,51.54,129680.0
2017-04-03 10:40:00,51.53,51.7,51.48,51.48,155481.0,51.53,51.7,51.48,51.48,155481.0
2017-04-03 10:50:00,51.49,51.64,51.45,51.58,102008.0,51.49,51.64,51.45,51.58,102008.0
2017-04-03 11:00:00,51.58,51.6,51.28,51.28,154853.0,51.58,51.6,51.28,51.28,154853.0
2017-04-03 11:10:00,51.29,51.49,51.22,51.38,217799.0,51.29,51.49,51.22,51.38,217799.0
2017-04-03 11:20:00,51.38,51.46,51.33,51.35,115014.0,51.38,51.46,51.33,51.35,115014.0
2017-04-03 11:30:00,51.35,51.36,51.22,51.22,124554.0,51.35,51.36,51.22,51.22,124554.0
2017-04-03 11:40:00,51.23,51.31,51.09,51.1,183690.0,51.23,51.31,51.09,51.1,183690.0
2017-04-03 11:50:00,51.1,51.19,51.02,51.15,129957.0,51.1,51.19,51.02,51.15,129957.0
2017-04-03 12:00:00,51.15,51.16,51.0,51.06,114352.0,51.15,51.16,51.0,51.06,114352.0
2017-04-03 12:10:00,51.07,51.1,50.91,50.99,213458.0,51.07,51.1,50.91,50.99,213458.0
2017-04-03 12:20:00,51.0,51.01,50.88,50.99,136191.0,51.0,51.01,50.88,50.99,136191.0
2017-04-03 12:30:00,50.99,51.03,50.95,50.96,123299.0,50.99,51.03,50.95,50.96,123299.0
2017-04-03 12:40:00,50.96,50.99,50.88,50.91,117547.0,50.96,50.99,50.88,50.91,117547.0
2017-04-03 12:50:00,50.92,51.09,50.89,51.07,141204.0,50.92,51.09,50.89,51.07,141204.0
2017-04-03 13:00:00,51.09,51.18,51.06,51.13,175445.0,51.09,51.18,51.06,51.13,175445.0
2017-04-03 13:10:00,51.14,51.19,51.02,51.08,117948.0,51.14,51.19,51.02,51.08,117948.0
2017-04-03 13:20:00,51.08,51.19,51.08,51.19,108416.0,51.08,51.19,51.08,51.19,108416.0
2017-04-03 13:30:00,51.17,51.26,51.1,51.2,104173.0,51.17,51.26,51.1,51.2,104173.0
2017-04-03 13:40:00,51.2,51.24,51.05,51.1,111472.0,51.2,51.24,51.05,51.1,111472.0
2017-04-03 13:50:00,51.1,51.2,51.08,51.14,91478.0,51.1,51.2,51.08,51.14,91478.0
2017-04-03 14:00:00,51.14,51.19,51.08,51.09,128245.0,51.14,51.19,51.08,51.09,128245.0
2017-04-03 14:10:00,51.09,51.12,51.0,51.04,114277.0,51.09,51.12,51.0,51.04,114277.0
2017-04-03 14:20:00,51.04,51.1,50.96,51.0,152527.0,51.04,51.1,50.96,51.0,152527.0
2017-04-03 14:30:00,51.0,51.04,50.93,50.99,121650.0,51.0,51.04,50.93,50.99,121650.0
2017-04-03 14:40:00,51.0,51.01,50.91,51.01,142783.0,51.0,51.01,50.91,51.01,142783.0
2017-04-03 14:50:00,51.0,51.06,50.98,51.01,147521.0,51.0,51.06,50.98,51.01,147521.0
2017-04-03 15:00:00,51.01,51.02,50.9,50.99,172919.0,51.01,51.02,50.9,50.99,172919.0
2017-04-03 15:10:00,50.98,51.01,50.96,50.98,115853.0,50.98,51.01,50.96,50.98,115853.0
2017-04-03 15:20:00,50.98,51.0,50.88,50.92,185651.0,50.98,51.0,50.88,50.92,185651.0
2017-04-03 15:30:00,50.92,50.96,50.88,50.91,192592.0,50.92,50.96,50.88,50.91,192592.0
2017-04-03 15:40:00,50.91,50.96,50.87,50.94,242739.0,50.91,50.96,50.87,50.94,242739.0
2017-04-03 15:50:00,50.94,50.97,50.88,50.92,387527.0,50.94,50.97,50.88,50.92,387527.0
2017-04-04 09:30:00,50.5,50.96,50.4,50.83,250275.0,50.5,50.96,50.4,50.83,250275.0
2017-04-04 09:40:00,50.83,50.86,50.6,50.68,185062.0,50.83,50.86,50.6,50.68,185062.0
2017-04-04 09:50:00,50.67,50.67,50.3,50.49,324584.0,50.67,50.67,50.3,50.49,324584.0
2017-04-04 10:00:00,50.49,50.54,50.07,50.18,311031.0,50.49,50.54,50.07,50.18,311031.0
2017-04-04 10:10:00,50.2,50.3,49.99,50.0,328543.0,50.2,50.3,49.99,50.0,328543.0
2017-04-04 10:20:00,50.01,50.17,49.88,49.96,226772.0,50.01,50.17,49.88,49.96,226772.0
2017-04-04 10:30:00,49.96,50.16,49.91,50.1,176271.0,49.96,50.16,49.91,50.1,176271.0
2017-04-04 10:40:00,50.09,50.23,49.96,50.03,157287.0,50.09,50.23,49.96,50.03,157287.0
2017-04-04 10:50:00,50.02,50.07,49.88,49.93,158822.0,50.02,50.07,49.88,49.93,158822.0
2017-04-04 11:00:00,49.95,50.02,49.89,49.93,107437.0,49.95,50.02,49.89,49.93,107437.0
2017-04-04 11:10:00,49.95,50.06,49.9,49.99,115986.0,49.95,50.06,49.9,49.99,115986.0
2017-04-04 11:20:00,49.99,50.13,49.96,50.06,159005.0,49.99,50.13,49.96,50.06,159005.0
2017-04-04 11:30:00,50.05,50.11,50.03,50.08,62075.0,50.05,50.11,50.03,50.08,62075.0
2017-04-04 11:40:00,50.07,50.17,50.07,50.16,101350.0,50.07,50.17,50.07,50.16,101350.0
2017-04-04 11:50:00,50.15,50.16,49.92,49.93,95941.0,50.15,50.16,49.92,49.93,95941.0
2017-04-04 12:00:00,49.92,49.95,49.76,49.79,254261.0,49.92,49.95,49.76,49.79,254261.0
2017-04-04 12:10:00,49.78,49.9,49.76,49.87,95939.0,49.78,49.9,49.76,49.87,95939.0
2017-04-04 12:20:00,49.84,49.86,49.75,49.78,65688.0,49.84,49.86,49.75,49.78,65688.0
2017-04-04 12:30:00,49.8,49.89,49.77,49.83,134905.0,49.8,49.89,49.77,49.83,134905.0
2017-04-04 12:40:00,49.83,49.86,49.66,49.66,152256.0,49.83,49.86,49.66,49.66,152256.0
2017-04-04 12:50:00,49.66,49.68,49.55,49.61,193516.0,49.66,49.68,49.55,49.61,193516.0
2017-04-04 13:00:00,49.6,49.65,49.57,49.61,79187.0,49.6,49.65,49.57,49.61,79187.0
2017-04-04 13:10:00,49.62,49.77,49.61,49.63,88934.0,49.62,49.77,49.61,49.63,88934.0
2017-04-04 13:20:00,49.63,49.69,49.57,49.64,47223.0,49.63,49.69,49.57,49.64,47223.0
2017-04-04 13:30:00,49.65,49.67,49.58,49.62,41297.0,49.65,49.67,49.58,49.62,41297.0
2017-04-04 13:40:00,49.62,49.62,49.53,49.54,61993.0,49.62,49.62,49.53,49.54,61993.0
2017-04-04 13:50:00,49.53,49.63,49.43,49.63,166482.0,49.53,49.63,49.43,49.63,166482.0
2017-04-04 14:00:00,49.63,49.73,49.52,49.68,117045.0,49.63,49.73,49.52,49.68,117045.0
2017-04-04 14:10:00,49.68,49.79,49.67,49.76,55183.0,49.68,49.79,49.67,49.76,55183.0
2017-04-04 14:20:00,49.77,49.79,49.71,49.74,57562.0,49.77,49.79,49.71,49.74,57562.0
2017-04-04 14:30:00,49.74,49.77,49.66,49.69,61039.0,49.74,49.77,49.66,49.69,61039.0
2017-04-04 14:40:00,49.7,49.72,49.58,49.64,172860.0,49.7,49.72,49.58,49.64,172860.0
2017-04-04 14:50:00,49.64,49.82,49.62,49.77,127171.0,49.64,49.82,49.62,49.77,127171.0
2017-04-04 15:00:00,49.77,49.8,49.71,49.75,94788.0,49.77,49.8,49.71,49.75,94788.0
2017-04-04 15:10:00,49.74,49.79,49.71,49.72,84789.0,49.74,49.79,49.71,49.72,84789.0
2017-04-04 15:20:00,49.72,49.75,49.69,49.73,90004.0,49.72,49.75,49.69,49.73,90004.0
2017-04-04 15:30:00,49.72,49.77,49.67,49.69,108384.0,49.72,49.77,49.67,49.69,108384.0
2017-04-04 15:40:00,49.69,49.76,49.65,49.75,150119.0,49.69,49.76,49.65,49.75,150119.0
2017-04-04 15:50:00,49.75,49.8,49.71,49.76,384576.0,49.75,49.8,49.71,49.76,384576.0
2017-04-05 09:30:00,49.89,50.06,49.75,49.75,154511.0,49.89,50.06,49.75,49.75,154511.0
2017-04-05 09:40:00,49.79,50.03,49.76,49.99,83975.0,49.79,50.03,49.76,49.99,83975.0
2017-04-05 09:50:00,50.0,50.04,49.75,49.79,324813.0,50.0,50.04,49.75,49.79,324813.0
2017-04-05 10:00:00,49.78,50.54,49.74,50.35,550740.0,49.78,50.54,49.74,50.35,550740.0
2017-04-05 10:10:00,50.33,50.38,50.19,50.26,202381.0,50.33,50.38,50.19,50.26,202381.0
2017-04-05 10:20:00,50.28,50.36,50.24,50.35,72515.0,50.28,50.36,50.24,50.35,72515.0
2017-04-05 10:30:00,50.32,50.33,50.08,50.24,172459.0,50.32,50.33,50.08,50.24,172459.0
2017-04-05 10:40:00,50.26,50.44,50.23,50.41,67629.0,50.26,50.44,50.23,50.41,67629.0
2017-04-05 10:50:00,50.42,50.42,50.23,50.27,52639.0,50.42,50.42,50.23,50.27,52639.0
2017-04-05 11:00:00,50.27,50.28,50.01,50.04,106622.0,50.27,50.28,50.01,50.04,106622.0
2017-04-05 11:10:00,50.04,50.16,49.92,49.94,98497.0,50.04,50.16,49.92,49.94,98497.0
2017-04-05 11:20:00,49.92,50.0,49.81,49.84,73072.0,49.92,50.0,49.81,49.84,73072.0
2017-04-05 11:30:00,49.86,49.96,49.78,49.94,66785.0,49.86,49.96,49.78,49.94,66785.0
2017-04-05 11:40:00,49.95,50.15,49.95,50.12,101816.0,49.95,50.15,49.95,50.12,101816.0
2017-04-05 11:50:00,50.14,50.22,50.13,50.14,68778.0,50.14,50.22,50.13,50.14,68778.0
2017-04-05 12:00:00,50.14,50.31,50.14,50.2,130672.0,50.14,50.31,50.14,50.2,130672.0
2017-04-05 12:10:00,50.2,50.29,50.19,50.27,39594.0,50.2,50.29,50.19,50.27,39594.0
2017-04-05 12:20:00,50.28,50.28,50.15,50.16,56374.0,50.28,50.28,50.15,50.16,56374.0
2017-04-05 12:30:00,50.15,50.19,50.08,50.16,86862.0,50.15,50.19,50.08,50.16,86862.0
2017-04-05 12:40:00,50.15,50.26,50.15,50.24,95654.0,50.15,50.26,50.15,50.24,95654.0
2017-04-05 12:50:00,50.24,50.26,50.14,50.17,79038.0,50.24,50.26,50.14,50.17,79038.0
2017-04-05 13:00:00,50.17,50.23,50.13,50.16,51309.0,50.17,50.23,50.13,50.16,51309.0
2017-04-05 13:10:00,50.19,50.22,50.06,50.07,70371.0,50.19,50.22,50.06,50.07,70371.0
2017-04-05 13:20:00,50.07,50.14,50.02,50.14,55166.0,50.07,50.14,50.02,50.14,55166.0
2017-04-05 13:30:00,50.16,50.18,50.05,50.12,59890.0,50.16,50.18,50.05,50.12,59890.0
2017-04-05 13:40:00,50.12,50.18,50.02,50.06,132541.0,50.12,50.18,50.02,50.06,132541.0
2017-04-05 13:50:00,50.06,50.06,49.95,50.04,104831.0,50.06,50.06,49.95,50.04,104831.0
2017-04-05 14:00:00,50.02,50.03,49.89,49.99,48234.0,50.02,50.03,49.89,49.99,48234.0
2017-04-05 14:10:00,49.99,50.03,49.9,49.93,40912.0,49.99,50.03,49.9,49.93,40912.0
2017-04-05 14:20:00,49.95,50.1,49.87,49.94,62751.0,49.95,50.1,49.87,49.94,62751.0
2017-04-05 14:30:00,49.95,50.05,49.94,49.99,47322.0,49.95,50.05,49.94,49.99,47322.0
2017-04-05 14:40:00,49.98,50.1,49.94,50.02,76653.0,49.98,50.1,49.94,50.02,76653.0
2017-04-05 14:50:00,50.02,50.05,49.9,49.9,75569.0,50.02,50.05,49.9,49.9,75569.0
2017-04-05 15:00:00,49.93,49.96,49.74,49.74,77959.0,49.93,49.96,49.74,49.74,77959.0
2017-04-05 15:10:00,49.74,49.78,49.63,49.7,91392.0,49.74,49.78,49.63,49.7,91392.0
2017-04-05 15:20:00,49.7,49.73,49.53,49.64,87995.0,49.7,49.73,49.53,49.64,87995.0
2017-04-05 15:30:00,49.64,49.64,49.43,49.52,112274.0,49.64,49.64,49.43,49.52,112274.0
2017-04-05 15:40:00,49.52,49.59,49.4,49.44,118203.0,49.52,49.59,49.4,49.44,118203.0
2017-04-05 15:50:00,49.42,49.54,49.41,49.43,190978.0,49.42,49.54,49.41,49.43,190978.0
2017-04-06 09:30:00,49.6,50.33,49.57,50.1,239662.0,49.6,50.33,49.57,50.1,239662.0
2017-04-06 09:40:00,50.12,50.17,50.0,50.0,113098.0,50.12,50.17,50.0,50.0,113098.0
2017-04-06 09:50:00,49.99,50.28,49.95,50.28,155830.0,49.99,50.28,49.95,50.28,155830.0
2017-04-06 10:00:00,50.28,50.58,50.28,50.5,470165.0,50.28,50.58,50.28,50.5,470165.0
2017-04-06 10:10:00,50.48,50.6,50.29,50.29,105446.0,50.48,50.6,50.29,50.29,105446.0
2017-04-06 10:20:00,50.29,50.5,50.18,50.48,105925.0,50.29,50.5,50.18,50.48,105925.0
2017-04-06 10:30:00,50.48,50.49,50.35,50.41,74035.0,50.48,50.49,50.35,50.41,74035.0
2017-04-06 10:40:00,50.4,50.48,50.3,50.46,129529.0,50.4,50.48,50.3,50.46,129529.0
2017-04-06 10:50:00,50.47,50.49,50.42,50.48,377954.0,50.47,50.49,50.42,50.48,377954.0
2017-04-06 11:00:00,50.49,50.88,50.48,50.83,276971.0,50.49,50.88,50.48,50.83,276971.0
2017-04-06 11:10:00,50.83,50.92,50.7,50.74,171234.0,50.83,50.92,50.7,50.74,171234.0
2017-04-06 11:20:00,50.74,50.79,50.59,50.79,164772.0,50.74,50.79,50.59,50.79,164772.0
2017-04-06 11:30:00,50.79,50.8,50.65,50.7,94734.0,50.79,50.8,50.65,50.7,94734.0
2017-04-06 11:40:00,50.71,50.82,50.67,50.78,108286.0,50.71,50.82,50.67,50.78,108286.0
2017-04-06 11:50:00,50.8,50.86,50.78,50.8,61822.0,50.8,50.86,50.78,50.8,61822.0
2017-04-06 12:00:00,50.8,50.87,50.76,50.79,54421.0,50.8,50.87,50.76,50.79,54421.0
2017-04-06 12:10:00,50.79,50.8,50.69,50.71,47592.0,50.79,50.8,50.69,50.71,47592.0
2017-04-06 12:20:00,50.7,50.74,50.66,50.69,40052.0,50.7,50.74,50.66,50.69,40052.0
2017-04-06 12:30:00,50.69,50.7,50.55,50.62,48680.0,50.69,50.7,50.55,50.62,48680.0
2017-04-06 12:40:00,50.62,50.66,50.55,50.58,39291.0,50.62,50.66,50.55,50.58,39291.0
2017-04-06 12:50:00,50.58,50.62,50.54,50.6,70829.0,50.58,50.62,50.54,50.6,70829.0
2017-04-06 13:00:00,50.6,50.71,50.57,50.7,73258.0,50.6,50.71,50.57,50.7,73258.0
2017-04-06 13:10:00,50.69,50.78,50.67,50.67,65482.0,50.69,50.78,50.67,50.67,65482.0
2017-04-06 13:20:00,50.7,50.79,50.64,50.73,64371.0,50.7,50.79,50.64,50.73,64371.0
2017-04-06 13:30:00,50.73,50.79,50.73,50.75,67975.0,50.73,50.79,50.73,50.75,67975.0
2017-04-06 13:40:00,50.74,50.86,50.74,50.83,136239.0,50.74,50.86,50.74,50.83,136239.0
2017-04-06 13:50:00,50.83,50.87,50.77,50.8,64615.0,50.83,50.87,50.77,50.8,64615.0
2017-04-06 14:00:00,50.8,50.9,50.78,50.89,55619.0,50.8,50.9,50.78,50.89,55619.0
2017-04-06 14:10:00,50.9,50.9,50.84,50.85,74233.0,50.9,50.9,50.84,50.85,74233.0
2017-04-06 14:20:00,50.85,50.87,50.81,50.82,86193.0,50.85,50.87,50.81,50.82,86193.0
2017-04-06 14:30:00,50.82,50.88,50.74,50.74,69537.0,50.82,50.88,50.74,50.74,69537.0
2017-04-06 14:40:00,50.74,50.76,50.65,50.68,63881.0,50.74,50.76,50.65,50.68,63881.0
2017-04-06 14:50:00,50.66,50.69,50.61,50.64,38888.0,50.66,50.69,50.61,50.64,38888.0
2017-04-06 15:00:00,50.63,50.64,50.55,50.59,98217.0,50.63,50.64,50.55,50.59,98217.0
2017-04-06 15:10:00,50.58,50.7,50.57,50.69,89075.0,50.58,50.7,50.57,50.69,89075.0
2017-04-06 15:20:00,50.69,50.73,50.59,50.6,84877.0,50.69,50.73,50.59,50.6,84877.0
2017-04-06 15:30:00,50.6,50.6,50.54,50.59,99290.0,50.6,50.6,50.54,50.59,99290.0
2017-04-06 15:40:00,50.59,50.63,50.55,50.59,134610.0,50.59,50.63,50.55,50.59,134610.0
2017-04-06 15:50:00,50.6,50.78,50.6,50.78,260505.0,50.6,50.78,50.6,50.78,260505.0
2017-04-07 09:30:00,50.87,51.18,50.76,51.13,324191.0,50.87,51.18,50.76,51.13,324191.0
2017-04-07 09:40:00,51.13,51.13,50.88,51.01,155034.0,51.13,51.13,50.88,51.01,155034.0
2017-04-07 09:50:00,51.0,51.0,50.81,50.85,73044.0,51.0,51.0,50.81,50.85,73044.0
2017-04-07 10:00:00,50.85,50.93,50.78,50.86,74435.0,50.85,50.93,50.78,50.86,74435.0
2017-04-07 10:10:00,50.86,50.88,50.6,50.76,115378.0,50.86,50.88,50.6,50.76,115378.0
2017-04-07 10:20:00,50.75,50.86,50.64,50.73,62432.0,50.75,50.86,50.64,50.73,62432.0
2017-04-07 10:30:00,50.75,50.87,50.69,50.86,61148.0,50.75,50.87,50.69,50.86,61148.0
2017-04-07 10:40:00,50.86,50.89,50.73,50.81,76779.0,50.86,50.89,50.73,50.81,76779.0
2017-04-07 10:50:00,50.8,50.82,50.71,50.77,33982.0,50.8,50.82,50.71,50.77,33982.0
2017-04-07 11:00:00,50.76,50.78,50.59,50.6,42278.0,50.76,50.78,50.59,50.6,42278.0
2017-04-07 11:10:00,50.59,50.72,50.54,50.57,60543.0,50.59,50.72,50.54,50.57,60543.0
2017-04-07 11:20:00,50.57,50.65,50.52,50.57,43336.0,50.57,50.65,50.52,50.57,43336.0
2017-04-07 11:30:00,50.55,50.61,50.52,50.57,25105.0,50.55,50.61,50.52,50.57,25105.0
2017-04-07 11:40:00,50.57,50.67,50.5,50.66,52066.0,50.57,50.67,50.5,50.66,52066.0
2017-04-07 11:50:00,50.66,50.76,50.66,50.71,30621.0,50.66,50.76,50.66,50.71,30621.0
2017-04-07 12:00:00,50.69,50.74,50.67,50.72,25076.0,50.69,50.74,50.67,50.72,25076.0
2017-04-07 12:10:00,50.72,50.78,50.67,50.69,30238.0,50.72,50.78,50.67,50.69,30238.0
2017-04-07 12:20:00,50.69,50.8,50.65,50.74,102271.0,50.69,50.8,50.65,50.74,102271.0
2017-04-07 12:30:00,50.73,50.78,50.66,50.67,96002.0,50.73,50.78,50.66,50.67,96002.0
2017-04-07 12:40:00,50.66,50.75,50.64,50.69,67251.0,50.66,50.75,50.64,50.69,67251.0
2017-04-07 12:50:00,50.69,50.73,50.67,50.69,70131.0,50.69,50.73,50.67,50.69,70131.0
2017-04-07 13:00:00,50.68,50.73,50.65,50.67,34366.0,50.68,50.73,50.65,50.67,34366.0
2017-04-07 13:10:00,50.67,50.7,50.61,50.66,47766.0,50.67,50.7,50.61,50.66,47766.0
2017-04-07 13:20:00,50.66,50.75,50.62,50.74,60657.0,50.66,50.75,50.62,50.74,60657.0
2017-04-07 13:30:00,50.73,50.79,50.67,50.7,92949.0,50.73,50.79,50.67,50.7,92949.0
2017-04-07 13:40:00,50.7,50.76,50.64,50.73,163240.0,50.7,50.76,50.64,50.73,163240.0
2017-04-07 13:50:00,50.73,50.79,50.72,50.77,60813.0,50.73,50.79,50.72,50.77,60813.0
2017-04-07 14:00:00,50.77,50.84,50.75,50.77,50275.0,50.77,50.84,50.75,50.77,50275.0
2017-04-07 14:10:00,50.76,50.82,50.68,50.69,54563.0,50.76,50.82,50.68,50.69,54563.0
2017-04-07 14:20:00,50.69,50.7,50.62,50.64,97924.0,50.69,50.7,50.62,50.64,97924.0
2017-04-07 14:30:00,50.63,50.65,50.57,50.62,38992.0,50.63,50.65,50.57,50.62,38992.0
2017-04-07 14:40:00,50.61,50.7,50.57,50.66,65208.0,50.61,50.7,50.57,50.66,65208.0
2017-04-07 14:50:00,50.66,50.67,50.59,50.62,52069.0,50.66,50.67,50.59,50.62,52069.0
2017-04-07 15:00:00,50.62,50.66,50.58,50.61,66599.0,50.62,50.66,50.58,50.61,66599.0
2017-04-07 15:10:00,50.61,50.68,50.6,50.63,49696.0,50.61,50.68,50.6,50.63,49696.0
2017-04-07 15:20:00,50.63,50.69,50.62,50.66,60704.0,50.63,50.69,50.62,50.66,60704.0
2017-04-07 15:30:00,50.66,50.66,50.56,50.65,67119.0,50.66,50.66,50.56,50.65,67119.0
2017-04-07 15:40:00,50.66,50.67,50.59,50.61,82227.0,50.66,50.67,50.59,50.61,82227.0
2017-04-07 15:50:00,50.6,50.68,50.57,50.63,230346.0,50.6,50.68,50.57,50.63,230346.0
2017-04-10 09:30:00,50.85,52.57,50.85,52.48,930029.0,50.85,52.57,50.85,52.48,930029.0
2017-04-10 09:40:00,52.47,52.49,52.09,52.39,586609.0,52.47,52.49,52.09,52.39,586609.0
2017-04-10 09:50:00,52.39,52.5,52.19,52.47,344957.0,52.39,52.5,52.19,52.47,344957.0
2017-04-10 10:00:00,52.49,52.5,52.11,52.21,309233.0,52.49,52.5,52.11,52.21,309233.0
2017-04-10 10:10:00,52.22,52.24,51.89,51.97,247221.0,52.22,52.24,51.89,51.97,247221.0
2017-04-10 10:20:00,51.97,52.13,51.97,52.04,137924.0,51.97,52.13,51.97,52.04,137924.0
2017-04-10 10:30:00,52.05,52.26,51.95,52.17,334327.0,52.05,52.26,51.95,52.17,334327.0
2017-04-10 10:40:00,52.17,52.22,52.0,52.15,110285.0,52.17,52.22,52.0,52.15,110285.0
2017-04-10 10:50:00,52.15,52.22,52.06,52.2,88155.0,52.15,52.22,52.06,52.2,88155.0
2017-04-10 11:00:00,52.19,52.22,52.06,52.13,68557.0,52.19,52.22,52.06,52.13,68557.0
2017-04-10 11:10:00,52.14,52.24,52.05,52.18,84917.0,52.14,52.24,52.05,52.18,84917.0
2017-04-10 11:20:00,52.17,52.28,52.17,52.23,98981.0,52.17,52.28,52.17,52.23,98981.0
2017-04-10 11:30:00,52.23,52.26,51.95,52.02,208086.0,52.23,52.26,51.95,52.02,208086.0
2017-04-10 11:40:00,52.02,52.06,51.99,52.04,119731.0,52.02,52.06,51.99,52.04,119731.0
2017-04-10 11:50:00,52.03,52.06,51.95,52.01,56712.0,52.03,52.06,51.95,52.01,56712.0
2017-04-10 12:00:00,52.0,52.04,51.92,51.94,46845.0,52.0,52.04,51.92,51.94,46845.0
2017-04-10 12:10:00,51.95,51.96,51.78,51.88,88332.0,51.95,51.96,51.78,51.88,88332.0
2017-04-10 12:20:00,51.87,51.88,51.79,51.86,54098.0,51.87,51.88,51.79,51.86,54098.0
2017-04-10 12:30:00,51.86,52.0,51.84,52.0,76573.0,51.86,52.0,51.84,52.0,76573.0
2017-04-10 12:40:00,52.0,52.23,51.99,52.12,269498.0,52.0,52.23,51.99,52.12,269498.0
2017-04-10 12:50:00,52.12,52.14,52.04,52.08,115550.0,52.12,52.14,52.04,52.08,115550.0
2017-04-10 13:00:00,52.09,52.14,51.96,52.04,89668.0,52.09,52.14,51.96,52.04,89668.0
2017-04-10 13:10:00,52.04,52.05,51.98,52.01,39583.0,52.04,52.05,51.98,52.01,39583.0
2017-04-10 13:20:00,52.0,52.01,51.86,51.99,88210.0,52.0,52.01,51.86,51.99,88210.0
2017-04-10 13:30:00,52.0,52.05,51.92,51.98,67555.0,52.0,52.05,51.92,51.98,67555.0
2017-04-10 13:40:00,51.97,51.98,51.91,51.93,65164.0,51.97,51.98,51.91,51.93,65164.0
2017-04-10 13:50:00,51.94,52.13,51.93,52.12,70258.0,51.94,52.13,51.93,52.12,70258.0
2017-04-10 14:00:00,52.13,52.22,52.05,52.22,179139.0,52.13,52.22,52.05,52.22,179139.0
2017-04-10 14:10:00,52.21,52.26,52.1,52.25,157280.0,52.21,52.26,52.1,52.25,157280.0
2017-04-10 14:20:00,52.25,52.27,52.21,52.25,214832.0,52.25,52.27,52.21,52.25,214832.0
2017-04-10 14:30:00,52.25,52.35,52.19,52.33,156015.0,52.25,52.35,52.19,52.33,156015.0
2017-04-10 14:40:00,52.34,52.6,52.31,52.57,261339.0,52.34,52.6,52.31,52.57,261339.0
2017-04-10 14:50:00,52.57,52.69,52.55,52.64,184635.0,52.57,52.69,52.55,52.64,184635.0
2017-04-10 15:00:00,52.64,52.65,52.39,52.39,123812.0,52.64,52.65,52.39,52.39,123812.0
2017-04-10 15:10:00,52.39,52.52,52.38,52.45,147569.0,52.39,52.52,52.38,52.45,147569.0
2017-04-10 15:20:00,52.44,52.47,52.33,52.43,150500.0,52.44,52.47,52.33,52.43,150500.0
2017-04-10 15:30:00,52.44,52.45,52.34,52.41,169156.0,52.44,52.45,52.34,52.41,169156.0
2017-04-10 15:40:00,52.41,52.42,52.23,52.36,225915.0,52.41,52.42,52.23,52.36,225915.0
2017-04-10 15:50:00,52.35,52.35,52.24,52.26,362995.0,52.35,52.35,52.24,52.26,362995.0
2017-04-11 09:30:00,52.16,52.33,52.01,52.18,89482.0,52.16,52.33,52.01,52.18,89482.0
2017-04-11 09:40:00,52.22,52.23,51.9,51.97,89621.0,52.22,52.23,51.9,51.97,89621.0
2017-04-11 09:50:00,52.0,52.04,51.89,51.99,86315.0,52.0,52.04,51.89,51.99,86315.0
2017-04-11 10:00:00,52.0,52.04,51.85,51.87,82255.0,52.0,52.04,51.85,51.87,82255.0
2017-04-11 10:10:00,51.89,51.94,51.64,51.64,69031.0,51.89,51.94,51.64,51.64,69031.0
2017-04-11 10:20:00,51.65,51.77,51.55,51.76,54911.0,51.65,51.77,51.55,51.76,54911.0
2017-04-11 10:30:00,51.77,51.83,51.6,51.83,59744.0,51.77,51.83,51.6,51.83,59744.0
2017-04-11 10:40:00,51.8,51.83,51.69,51.74,81648.0,51.8,51.83,51.69,51.74,81648.0
2017-04-11 10:50:00,51.74,51.79,51.63,51.79,37902.0,51.74,51.79,51.63,51.79,37902.0
2017-04-11 11:00:00,51.78,51.84,51.75,51.8,33281.0,51.78,51.84,51.75,51.8,33281.0
2017-04-11 11:10:00,51.8,51.8,51.67,51.71,52633.0,51.8,51.8,51.67,51.71,52633.0
2017-04-11 11:20:00,51.7,51.74,51.6,51.63,41182.0,51.7,51.74,51.6,51.63,41182.0
2017-04-11 11:30:00,51.63,51.77,51.62,51.71,39120.0,51.63,51.77,51.62,51.71,39120.0
2017-04-11 11:40:00,51.72,51.81,51.64,51.8,45499.0,51.72,51.81,51.64,51.8,45499.0
2017-04-11 11:50:00,51.8,51.84,51.7,51.79,50128.0,51.8,51.84,51.7,51.79,50128.0
2017-04-11 12:00:00,51.79,51.83,51.73,51.74,37899.0,51.79,51.83,51.73,51.74,37899.0
2017-04-11 12:10:00,51.74,51.85,51.73,51.8,32416.0,51.74,51.85,51.73,51.8,32416.0
2017-04-11 12:20:00,51.83,51.84,51.72,51.72,47883.0,51.83,51.84,51.72,51.72,47883.0
2017-04-11 12:30:00,51.72,51.8,51.64,51.64,23565.0,51.72,51.8,51.64,51.64,23565.0
2017-04-11 12:40:00,51.64,51.71,51.63,51.67,32348.0,51.64,51.71,51.63,51.67,32348.0
2017-04-11 12:50:00,51.67,51.7,51.5,51.53,169445.0,51.67,51.7,51.5,51.53,169445.0
2017-04-11 13:00:00,51.52,51.68,51.5,51.65,63517.0,51.52,51.68,51.5,51.65,63517.0
2017-04-11 13:10:00,51.65,51.66,51.54,51.59,42508.0,51.65,51.66,51.54,51.59,42508.0
2017-04-11 13:20:00,51.61,51.62,51.49,51.56,42874.0,51.61,51.62,51.49,51.56,42874.0
2017-04-11 13:30:00,51.56,51.66,51.55,51.63,53751.0,51.56,51.66,51.55,51.63,53751.0
2017-04-11 13:40:00,51.63,51.65,51.55,51.59,26891.0,51.63,51.65,51.55,51.59,26891.0
2017-04-11 13:50:00,51.6,51.64,51.54,51.61,27944.0,51.6,51.64,51.54,51.61,27944.0
2017-04-11 14:00:00,51.62,51.68,51.55,51.66,35651.0,51.62,51.68,51.55,51.66,35651.0
2017-04-11 14:10:00,51.67,51.69,51.56,51.65,35731.0,51.67,51.69,51.56,51.65,35731.0
2017-04-11 14:20:00,51.63,51.94,51.63,51.93,64265.0,51.63,51.94,51.63,51.93,64265.0
2017-04-11 14:30:00,51.93,51.93,51.77,51.78,53896.0,51.93,51.93,51.77,51.78,53896.0
2017-04-11 14:40:00,51.78,51.91,51.78,51.89,54461.0,51.78,51.91,51.78,51.89,54461.0
2017-04-11 14:50:00,51.9,51.94,51.8,51.82,60219.0,51.9,51.94,51.8,51.82,60219.0
2017-04-11 15:00:00,51.83,51.83,51.73,51.8,60735.0,51.83,51.83,51.73,51.8,60735.0
2017-04-11 15:10:00,51.79,51.83,51.68,51.75,46121.0,51.79,51.83,51.68,51.75,46121.0
2017-04-11 15:20:00,51.75,51.8,51.7,51.75,44922.0,51.75,51.8,51.7,51.75,44922.0
2017-04-11 15:30:00,51.75,51.77,51.68,51.75,72880.0,51.75,51.77,51.68,51.75,72880.0
2017-04-11 15:40:00,51.75,51.76,51.61,51.7,115726.0,51.75,51.76,51.61,51.7,115726.0
2017-04-11 15:50:00,51.69,51.73,51.64,51.7,225013.0,51.69,51.73,51.64,51.7,225013.0
2017-04-12 09:30:00,52.71,53.35,52.5,52.69,461098.0,52.71,53.35,52.5,52.69,461098.0
2017-04-12 09:40:00,52.74,52.78,52.51,52.63,294259.0,52.74,52.78,52.51,52.63,294259.0
2017-04-12 09:50:00,52.62,52.74,52.42,52.65,328595.0,52.62,52.74,52.42,52.65,328595.0
2017-04-12 10:00:00,52.64,53.05,52.64,52.94,399785.0,52.64,53.05,52.64,52.94,399785.0
2017-04-12 10:10:00,52.93,53.02,52.81,52.86,532429.0,52.93,53.02,52.81,52.86,532429.0
2017-04-12 10:20:00,52.86,52.89,52.65,52.72,100147.0,52.86,52.89,52.65,52.72,100147.0
2017-04-12 10:30:00,52.72,52.83,52.58,52.6,130768.0,52.72,52.83,52.58,52.6,130768.0
2017-04-12 10:40:00,52.6,52.61,52.36,52.4,217164.0,52.6,52.61,52.36,52.4,217164.0
2017-04-12 10:50:00,52.38,52.54,52.28,52.51,198349.0,52.38,52.54,52.28,52.51,198349.0
2017-04-12 11:00:00,52.52,52.64,52.39,52.6,102665.0,52.52,52.64,52.39,52.6,102665.0
2017-04-12 11:10:00,52.6,52.6,52.37,52.39,86851.0,52.6,52.6,52.37,52.39,86851.0
2017-04-12 11:20:00,52.4,52.5,52.36,52.41,55322.0,52.4,52.5,52.36,52.41,55322.0
2017-04-12 11:30:00,52.4,52.47,52.27,52.32,49485.0,52.4,52.47,52.27,52.32,49485.0
2017-04-12 11:40:00,52.32,52.39,52.27,52.29,77312.0,52.32,52.39,52.27,52.29,77312.0
2017-04-12 11:50:00,52.28,52.29,52.16,52.27,93641.0,52.28,52.29,52.16,52.27,93641.0
2017-04-12 12:00:00,52.27,52.3,52.19,52.25,62213.0,52.27,52.3,52.19,52.25,62213.0
2017-04-12 12:10:00,52.25,52.27,52.09,52.14,82614.0,52.25,52.27,52.09,52.14,82614.0
2017-04-12 12:20:00,52.14,52.18,51.94,52.05,249906.0,52.14,52.18,51.94,52.05,249906.0
2017-04-12 12:30:00,52.04,52.16,51.99,52.11,82763.0,52.04,52.16,51.99,52.11,82763.0
2017-04-12 12:40:00,52.08,52.15,52.01,52.1,59572.0,52.08,52.15,52.01,52.1,59572.0
2017-04-12 12:50:00,52.1,52.12,51.99,52.09,43439.0,52.1,52.12,51.99,52.09,43439.0
2017-04-12 13:00:00,52.09,52.12,52.0,52.01,46159.0,52.09,52.12,52.0,52.01,46159.0
2017-04-12 13:10:00,52.0,52.07,51.96,51.98,37796.0,52.0,52.07,51.96,51.98,37796.0
2017-04-12 13:20:00,51.98,51.98,51.85,51.87,82265.0,51.98,51.98,51.85,51.87,82265.0
2017-04-12 13:30:00,51.88,51.91,51.87,51.9,83842.0,51.88,51.91,51.87,51.9,83842.0
2017-04-12 13:40:00,51.9,52.13,51.89,52.12,56009.0,51.9,52.13,51.89,52.12,56009.0
2017-04-12 13:50:00,52.13,52.27,52.1,52.25,78338.0,52.13,52.27,52.1,52.25,78338.0
2017-04-12 14:00:00,52.27,52.3,52.1,52.11,74905.0,52.27,52.3,52.1,52.11,74905.0
2017-04-12 14:10:00,52.1,52.13,52.09,52.11,43793.0,52.1,52.13,52.09,52.11,43793.0
2017-04-12 14:20:00,52.1,52.15,52.07,52.1,46889.0,52.1,52.15,52.07,52.1,46889.0
2017-04-12 14:30:00,52.1,52.14,52.05,52.07,55288.0,52.1,52.14,52.05,52.07,55288.0
2017-04-12 14:40:00,52.05,52.11,52.04,52.07,39423.0,52.05,52.11,52.04,52.07,39423.0
2017-04-12 14:50:00,52.07,52.24,52.05,52.21,46119.0,52.07,52.24,52.05,52.21,46119.0
2017-04-12 15:00:00,52.22,52.31,52.2,52.2,102979.0,52.22,52.31,52.2,52.2,102979.0
2017-04-12 15:10:00,52.21,52.25,52.06,52.07,92085.0,52.21,52.25,52.06,52.07,92085.0
2017-04-12 15:20:00,52.06,52.18,52.01,52.13,92783.0,52.06,52.18,52.01,52.13,92783.0
2017-04-12 15:30:00,52.13,52.2,52.03,52.15,83507.0,52.13,52.2,52.03,52.15,83507.0
2017-04-12 15:40:00,52.15,52.19,52.11,52.16,97279.0,52.15,52.19,52.11,52.16,97279.0
2017-04-12 15:50:00,52.16,52.16,52.07,52.08,222140.0,52.16,52.16,52.07,52.08,222140.0
2017-04-13 09:30:00,52.0,52.25,51.91,52.02,70893.0,52.0,52.25,51.91,52.02,70893.0
2017-04-13 09:40:00,52.0,52.03,51.75,51.83,62842.0,52.0,52.03,51.75,51.83,62842.0
2017-04-13 09:50:00,51.83,51.93,51.72,51.82,54841.0,51.83,51.93,51.72,51.82,54841.0
2017-04-13 10:00:00,51.85,51.98,51.61,51.62,80974.0,51.85,51.98,51.61,51.62,80974.0
2017-04-13 10:10:00,51.62,51.75,51.57,51.62,83408.0,51.62,51.75,51.57,51.62,83408.0
2017-04-13 10:20:00,51.64,51.71,51.51,51.53,51335.0,51.64,51.71,51.51,51.53,51335.0
2017-04-13 10:30:00,51.54,51.54,51.29,51.5,93894.0,51.54,51.54,51.29,51.5,93894.0
2017-04-13 10:40:00,51.49,51.59,51.43,51.51,45183.0,51.49,51.59,51.43,51.51,45183.0
2017-04-13 10:50:00,51.52,51.61,51.44,51.46,39551.0,51.52,51.61,51.44,51.46,39551.0
2017-04-13 11:00:00,51.47,51.5,51.4,51.43,41877.0,51.47,51.5,51.4,51.43,41877.0
2017-04-13 11:10:00,51.45,51.64,51.44,51.52,42890.0,51.45,51.64,51.44,51.52,42890.0
2017-04-13 11:20:00,51.52,51.61,51.49,51.5,25650.0,51.52,51.61,51.49,51.5,25650.0
2017-04-13 11:30:00,51.5,51.62,51.49,51.57,21602.0,51.5,51.62,51.49,51.57,21602.0
2017-04-13 11:40:00,51.57,51.59,51.53,51.56,19493.0,51.57,51.59,51.53,51.56,19493.0
2017-04-13 11:50:00,51.56,51.61,51.46,51.48,23769.0,51.56,51.61,51.46,51.48,23769.0
2017-04-13 12:00:00,51.47,51.49,51.37,51.41,24662.0,51.47,51.49,51.37,51.41,24662.0
2017-04-13 12:10:00,51.42,51.52,51.39,51.5,62584.0,51.42,51.52,51.39,51.5,62584.0
2017-04-13 12:20:00,51.5,51.5,51.39,51.44,26730.0,51.5,51.5,51.39,51.44,26730.0
2017-04-13 12:30:00,51.44,51.48,51.32,51.34,42858.0,51.44,51.48,51.32,51.34,42858.0
2017-04-13 12:40:00,51.35,51.35,51.25,51.3,47102.0,51.35,51.35,51.25,51.3,47102.0
2017-04-13 12:50:00,51.31,51.39,51.3,51.36,21811.0,51.31,51.39,51.3,51.36,21811.0
2017-04-13 13:00:00,51.35,51.35,51.21,51.29,33289.0,51.35,51.35,51.21,51.29,33289.0
2017-04-13 13:10:00,51.29,51.33,51.22,51.29,34499.0,51.29,51.33,51.22,51.29,34499.0
2017-04-13 13:20:00,51.29,51.39,51.27,51.39,28914.0,51.29,51.39,51.27,51.39,28914.0
2017-04-13 13:30:00,51.39,51.47,51.36,51.46,32303.0,51.39,51.47,51.36,51.46,32303.0
2017-04-13 13:40:00,51.46,51.49,51.28,51.32,28560.0,51.46,51.49,51.28,51.32,28560.0
2017-04-13 13:50:00,51.31,51.39,51.3,51.33,26251.0,51.31,51.39,51.3,51.33,26251.0
2017-04-13 14:00:00,51.32,51.42,51.3,51.39,23514.0,51.32,51.42,51.3,51.39,23514.0
2017-04-13 14:10:00,51.39,51.41,51.35,51.37,26099.0,51.39,51.41,51.35,51.37,26099.0
2017-04-13 14:20:00,51.37,51.48,51.37,51.46,23221.0,51.37,51.48,51.37,51.46,23221.0
2017-04-13 14:30:00,51.44,51.5,51.4,51.43,36774.0,51.44,51.5,51.4,51.43,36774.0
2017-04-13 14:40:00,51.44,51.46,51.42,51.44,27949.0,51.44,51.46,51.42,51.44,27949.0
2017-04-13 14:50:00,51.44,51.48,51.36,51.48,68111.0,51.44,51.48,51.36,51.48,68111.0
2017-04-13 15:00:00,51.47,51.54,51.44,51.47,35251.0,51.47,51.54,51.44,51.47,35251.0
2017-04-13 15:10:00,51.47,51.47,51.35,51.35,65429.0,51.47,51.47,51.35,51.35,65429.0
2017-04-13 15:20:00,51.35,51.4,51.31,51.33,76391.0,51.35,51.4,51.31,51.33,76391.0
2017-04-13 15:30:00,51.33,51.39,51.31,51.34,55187.0,51.33,51.39,51.31,51.34,55187.0
2017-04-13 15:40:00,51.35,51.38,51.32,51.34,92215.0,51.35,51.38,51.32,51.34,92215.0
2017-04-13 15:50:00,51.34,51.37,51.2,51.22,234274.0,51.34,51.37,51.2,51.22,234274.0
2017-04-17 09:30:00,51.56,52.04,51.5,51.8,198060.0,51.56,52.04,51.5,51.8,198060.0
2017-04-17 09:40:00,51.75,51.82,51.46,51.48,94865.0,51.75,51.82,51.46,51.48,94865.0
2017-04-17 09:50:00,51.48,51.7,51.4,51.6,91455.0,51.48,51.7,51.4,51.6,91455.0
2017-04-17 10:00:00,51.6,51.87,51.6,51.79,115748.0,51.6,51.87,51.6,51.79,115748.0
2017-04-17 10:10:00,51.78,51.87,51.71,51.77,77770.0,51.78,51.87,51.71,51.77,77770.0
2017-04-17 10:20:00,51.75,51.78,51.62,51.74,46356.0,51.75,51.78,51.62,51.74,46356.0
2017-04-17 10:30:00,51.74,51.85,51.73,51.78,73163.0,51.74,51.85,51.73,51.78,73163.0
2017-04-17 10:40:00,51.78,51.84,51.67,51.81,37114.0,51.78,51.84,51.67,51.81,37114.0
2017-04-17 10:50:00,51.8,52.0,51.8,51.93,68137.0,51.8,52.0,51.8,51.93,68137.0
2017-04-17 11:00:00,51.93,51.95,51.88,51.93,58628.0,51.93,51.95,51.88,51.93,58628.0
2017-04-17 11:10:00,51.93,51.94,51.84,51.89,82118.0,51.93,51.94,51.84,51.89,82118.0
2017-04-17 11:20:00,51.89,51.9,51.76,51.78,35487.0,51.89,51.9,51.76,51.78,35487.0
2017-04-17 11:30:00,51.78,51.87,51.78,51.79,44674.0,51.78,51.87,51.78,51.79,44674.0
2017-04-17 11:40:00,51.81,51.87,51.8,51.83,40547.0,51.81,51.87,51.8,51.83,40547.0
2017-04-17 11:50:00,51.82,51.83,51.74,51.83,29498.0,51.82,51.83,51.74,51.83,29498.0
2017-04-17 12:00:00,51.82,51.86,51.76,51.79,33733.0,51.82,51.86,51.76,51.79,33733.0
2017-04-17 12:10:00,51.78,51.9,51.75,51.85,53451.0,51.78,51.9,51.75,51.85,53451.0
2017-04-17 12:20:00,51.85,51.93,51.84,51.9,67727.0,51.85,51.93,51.84,51.9,67727.0
2017-04-17 12:30:00,51.88,51.94,51.84,51.89,44432.0,51.88,51.94,51.84,51.89,44432.0
2017-04-17 12:40:00,51.89,51.92,51.87,51.88,34994.0,51.89,51.92,51.87,51.88,34994.0
2017-04-17 12:50:00,51.88,51.9,51.85,51.88,20038.0,51.88,51.9,51.85,51.88,20038.0
2017-04-17 13:00:00,51.89,51.91,51.83,51.88,24424.0,51.89,51.91,51.83,51.88,24424.0
2017-04-17 13:10:00,51.88,51.94,51.85,51.88,19418.0,51.88,51.94,51.85,51.88,19418.0
2017-04-17 13:20:00,51.87,51.95,51.87,51.93,20972.0,51.87,51.95,51.87,51.93,20972.0
2017-04-17 13:30:00,51.94,51.98,51.91,51.95,32148.0,51.94,51.98,51.91,51.95,32148.0
2017-04-17 13:40:00,51.95,51.95,51.85,51.85,32296.0,51.95,51.95,51.85,51.85,32296.0
2017-04-17 13:50:00,51.86,51.86,51.79,51.81,21832.0,51.86,51.86,51.79,51.81,21832.0
2017-04-17 14:00:00,51.82,51.87,51.81,51.85,27254.0,51.82,51.87,51.81,51.85,27254.0
2017-04-17 14:10:00,51.85,51.86,51.76,51.77,21050.0,51.85,51.86,51.76,51.77,21050.0
2017-04-17 14:20:00,51.77,51.81,51.74,51.78,30442.0,51.77,51.81,51.74,51.78,30442.0
2017-04-17 14:30:00,51.78,51.83,51.76,51.81,30506.0,51.78,51.83,51.76,51.81,30506.0
2017-04-17 14:40:00,51.81,51.83,51.8,51.81,24280.0,51.81,51.83,51.8,51.81,24280.0
2017-04-17 14:50:00,51.82,51.85,51.76,51.78,38711.0,51.82,51.85,51.76,51.78,38711.0
2017-04-17 15:00:00,51.76,51.79,51.73,51.79,47140.0,51.76,51.79,51.73,51.79,47140.0
2017-04-17 15:10:00,51.8,51.93,51.77,51.92,67838.0,51.8,51.93,51.77,51.92,67838.0
2017-04-17 15:20:00,51.92,51.93,51.84,51.92,65464.0,51.92,51.93,51.84,51.92,65464.0
2017-04-17 15:30:00,51.92,52.08,51.91,52.02,134701.0,51.92,52.08,51.91,52.02,134701.0
2017-04-17 15:40:00,52.03,52.06,51.97,51.99,169089.0,52.03,52.06,51.97,51.99,169089.0
2017-04-17 15:50:00,51.99,52.05,51.96,52.0,270334.0,51.99,52.05,51.96,52.0,270334.0
2017-04-18 09:30:00,51.83,51.83,51.54,51.77,43942.0,51.83,51.83,51.54,51.77,43942.0
2017-04-18 09:40:00,51.73,51.91,51.69,51.84,35047.0,51.73,51.91,51.69,51.84,35047.0
2017-04-18 09:50:00,51.83,51.9,51.7,51.78,21036.0,51.83,51.9,51.7,51.78,21036.0
2017-04-18 10:00:00,51.78,51.82,51.54,51.72,42407.0,51.78,51.82,51.54,51.72,42407.0
2017-04-18 10:10:00,51.71,51.71,51.5,51.54,34983.0,51.71,51.71,51.5,51.54,34983.0
2017-04-18 10:20:00,51.52,51.57,51.44,51.51,28474.0,51.52,51.57,51.44,51.51,28474.0
2017-04-18 10:30:00,51.5,51.75,51.5,51.69,51725.0,51.5,51.75,51.5,51.69,51725.0
2017-04-18 10:40:00,51.69,51.8,51.67,51.8,71580.0,51.69,51.8,51.67,51.8,71580.0
2017-04-18 10:50:00,51.8,51.89,51.77,51.82,39799.0,51.8,51.89,51.77,51.82,39799.0
2017-04-18 11:00:00,51.83,51.97,51.83,51.95,50821.0,51.83,51.97,51.83,51.95,50821.0
2017-04-18 11:10:00,51.96,52.0,51.88,51.88,47651.0,51.96,52.0,51.88,51.88,47651.0
2017-04-18 11:20:00,51.88,51.97,51.83,51.83,34622.0,51.88,51.97,51.83,51.83,34622.0
2017-04-18 11:30:00,51.83,51.86,51.69,51.72,26989.0,51.83,51.86,51.69,51.72,26989.0
2017-04-18 11:40:00,51.72,51.78,51.68,51.71,13698.0,51.72,51.78,51.68,51.71,13698.0
2017-04-18 11:50:00,51.71,51.71,51.57,51.57,17764.0,51.71,51.71,51.57,51.57,17764.0
2017-04-18 12:00:00,51.57,51.7,51.48,51.57,25068.0,51.57,51.7,51.48,51.57,25068.0
2017-04-18 12:10:00,51.54,51.57,51.51,51.54,13423.0,51.54,51.57,51.51,51.54,13423.0
2017-04-18 12:20:00,51.54,51.59,51.49,51.51,19484.0,51.54,51.59,51.49,51.51,19484.0
2017-04-18 12:30:00,51.51,51.58,51.5,51.51,12292.0,51.51,51.58,51.5,51.51,12292.0
2017-04-18 12:40:00,51.51,51.61,51.5,51.61,22511.0,51.51,51.61,51.5,51.61,22511.0
2017-04-18 12:50:00,51.6,51.67,51.55,51.55,15042.0,51.6,51.67,51.55,51.55,15042.0
2017-04-18 13:00:00,51.53,51.58,51.52,51.58,19015.0,51.53,51.58,51.52,51.58,19015.0
2017-04-18 13:10:00,51.56,51.58,51.54,51.58,15150.0,51.56,51.58,51.54,51.58,15150.0
2017-04-18 13:20:00,51.59,51.66,51.55,51.65,16903.0,51.59,51.66,51.55,51.65,16903.0
2017-04-18 13:30:00,51.66,51.69,51.63,51.67,30038.0,51.66,51.69,51.63,51.67,30038.0
2017-04-18 13:40:00,51.65,51.7,51.63,51.64,14021.0,51.65,51.7,51.63,51.64,14021.0
2017-04-18 13:50:00,51.65,51.7,51.61,51.61,19500.0,51.65,51.7,51.61,51.61,19500.0
2017-04-18 14:00:00,51.63,51.72,51.61,51.7,15502.0,51.63,51.72,51.61,51.7,15502.0
2017-04-18 14:10:00,51.69,51.83,51.68,51.81,61737.0,51.69,51.83,51.68,51.81,61737.0
2017-04-18 14:20:00,51.8,51.83,51.72,51.78,24464.0,51.8,51.83,51.72,51.78,24464.0
2017-04-18 14:30:00,51.76,51.82,51.73,51.73,20977.0,51.76,51.82,51.73,51.73,20977.0
2017-04-18 14:40:00,51.74,51.79,51.62,51.66,27556.0,51.74,51.79,51.62,51.66,27556.0
2017-04-18 14:50:00,51.65,51.68,51.57,51.59,19483.0,51.65,51.68,51.57,51.59,19483.0
2017-04-18 15:00:00,51.59,51.61,51.51,51.58,27698.0,51.59,51.61,51.51,51.58,27698.0
2017-04-18 15:10:00,51.57,51.68,51.53,51.67,45492.0,51.57,51.68,51.53,51.67,45492.0
2017-04-18 15:20:00,51.68,51.91,51.67,51.9,153902.0,51.68,51.91,51.67,51.9,153902.0
2017-04-18 15:30:00,51.91,51.99,51.86,51.98,125225.0,51.91,51.99,51.86,51.98,125225.0
2017-04-18 15:40:00,51.97,52.03,51.88,51.98,143229.0,51.97,52.03,51.88,51.98,143229.0
2017-04-18 15:50:00,52.0,52.01,51.9,51.93,216855.0,52.0,52.01,51.9,51.93,216855.0
2017-04-19 09:30:00,51.93,52.37,51.93,52.35,116954.0,51.93,52.37,51.93,52.35,116954.0
2017-04-19 09:40:00,52.3,52.35,51.92,52.09,67474.0,52.3,52.35,51.92,52.09,67474.0
2017-04-19 09:50:00,52.09,52.3,51.95,52.14,69381.0,52.09,52.3,51.95,52.14,69381.0
2017-04-19 10:00:00,52.13,52.15,51.96,52.02,39712.0,52.13,52.15,51.96,52.02,39712.0
2017-04-19 10:10:00,52.02,52.07,51.91,51.94,46085.0,52.02,52.07,51.91,51.94,46085.0
2017-04-19 10:20:00,51.92,52.16,51.91,52.06,79165.0,51.92,52.16,51.91,52.06,79165.0
2017-04-19 10:30:00,52.07,52.56,52.01,52.49,206647.0,52.07,52.56,52.01,52.49,206647.0
2017-04-19 10:40:00,52.5,52.83,52.4,52.4,709030.0,52.5,52.83,52.4,52.4,709030.0
2017-04-19 10:50:00,52.43,52.53,52.25,52.34,207553.0,52.43,52.53,52.25,52.34,207553.0
2017-04-19 11:00:00,52.36,52.56,52.33,52.52,122949.0,52.36,52.56,52.33,52.52,122949.0
2017-04-19 11:10:00,52.52,52.55,52.4,52.4,57984.0,52.52,52.55,52.4,52.4,57984.0
2017-04-19 11:20:00,52.41,52.48,52.34,52.37,28728.0,52.41,52.48,52.34,52.37,28728.0
2017-04-19 11:30:00,52.38,52.49,52.37,52.44,30379.0,52.38,52.49,52.37,52.44,30379.0
2017-04-19 11:40:00,52.44,52.44,52.36,52.37,39882.0,52.44,52.44,52.36,52.37,39882.0
2017-04-19 11:50:00,52.39,52.41,52.21,52.28,35463.0,52.39,52.41,52.21,52.28,35463.0
2017-04-19 12:00:00,52.3,52.31,52.2,52.27,57756.0,52.3,52.31,52.2,52.27,57756.0
2017-04-19 12:10:00,52.26,52.31,52.14,52.3,30918.0,52.26,52.31,52.14,52.3,30918.0
2017-04-19 12:20:00,52.3,52.36,52.15,52.25,235197.0,52.3,52.36,52.15,52.25,235197.0
2017-04-19 12:30:00,52.24,52.3,52.17,52.21,172909.0,52.24,52.3,52.17,52.21,172909.0
2017-04-19 12:40:00,52.21,52.22,52.11,52.2,53135.0,52.21,52.22,52.11,52.2,53135.0
2017-04-19 12:50:00,52.19,52.25,52.12,52.12,57916.0,52.19,52.25,52.12,52.12,57916.0
2017-04-19 13:00:00,52.1,52.23,52.06,52.11,53692.0,52.1,52.23,52.06,52.11,53692.0
2017-04-19 13:10:00,52.13,52.13,52.01,52.06,76920.0,52.13,52.13,52.01,52.06,76920.0
2017-04-19 13:20:00,52.08,52.15,52.04,52.1,35407.0,52.08,52.15,52.04,52.1,35407.0
2017-04-19 13:30:00,52.11,52.14,52.06,52.12,27294.0,52.11,52.14,52.06,52.12,27294.0
2017-04-19 13:40:00,52.12,52.16,52.08,52.12,36210.0,52.12,52.16,52.08,52.12,36210.0
2017-04-19 13:50:00,52.13,52.19,52.08,52.13,36244.0,52.13,52.19,52.08,52.13,36244.0
2017-04-19 14:00:00,52.13,52.19,52.07,52.18,37015.0,52.13,52.19,52.07,52.18,37015.0
2017-04-19 14:10:00,52.17,52.22,52.09,52.14,65194.0,52.17,52.22,52.09,52.14,65194.0
2017-04-19 14:20:00,52.15,52.25,52.15,52.2,41369.0,52.15,52.25,52.15,52.2,41369.0
2017-04-19 14:30:00,52.2,52.26,52.16,52.24,39921.0,52.2,52.26,52.16,52.24,39921.0
2017-04-19 14:40:00,52.24,52.25,52.12,52.18,37582.0,52.24,52.25,52.12,52.18,37582.0
2017-04-19 14:50:00,52.16,52.18,52.06,52.07,54477.0,52.16,52.18,52.06,52.07,54477.0
2017-04-19 15:00:00,52.07,52.12,52.0,52.07,52119.0,52.07,52.12,52.0,52.07,52119.0
2017-04-19 15:10:00,52.08,52.13,51.99,52.05,81176.0,52.08,52.13,51.99,52.05,81176.0
2017-04-19 15:20:00,52.07,52.09,51.98,52.0,61515.0,52.07,52.09,51.98,52.0,61515.0
2017-04-19 15:30:00,52.01,52.12,51.98,52.11,103036.0,52.01,52.12,51.98,52.11,103036.0
2017-04-19 15:40:00,52.1,52.24,52.1,52.24,107563.0,52.1,52.24,52.1,52.24,107563.0
2017-04-19 15:50:00,52.22,52.24,52.16,52.2,190209.0,52.22,52.24,52.16,52.2,190209.0
2017-04-20 09:30:00,52.48,54.0,52.42,53.22,802134.0,52.48,54.0,52.42,53.22,802134.0
2017-04-20 09:40:00,53.22,53.39,52.95,53.21,301242.0,53.22,53.39,52.95,53.21,301242.0
2017-04-20 09:50:00,53.19,53.32,53.04,53.23,222241.0,53.19,53.32,53.04,53.23,222241.0
2017-04-20 10:00:00,53.19,53.45,53.19,53.26,161253.0,53.19,53.45,53.19,53.26,161253.0
2017-04-20 10:10:00,53.27,53.34,53.12,53.3,175143.0,53.27,53.34,53.12,53.3,175143.0
2017-04-20 10:20:00,53.3,53.31,53.13,53.25,130202.0,53.3,53.31,53.13,53.25,130202.0
2017-04-20 10:30:00,53.27,53.31,53.17,53.26,97505.0,53.27,53.31,53.17,53.26,97505.0
2017-04-20 10:40:00,53.26,53.32,53.17,53.25,113087.0,53.26,53.32,53.17,53.25,113087.0
2017-04-20 10:50:00,53.25,53.32,53.22,53.26,127192.0,53.25,53.32,53.22,53.26,127192.0
2017-04-20 11:00:00,53.29,53.31,53.24,53.27,61361.0,53.29,53.31,53.24,53.27,61361.0
2017-04-20 11:10:00,53.28,53.29,53.21,53.29,64087.0,53.28,53.29,53.21,53.29,64087.0
2017-04-20 11:20:00,53.29,53.3,53.23,53.27,110272.0,53.29,53.3,53.23,53.27,110272.0
2017-04-20 11:30:00,53.28,53.6,53.28,53.55,149207.0,53.28,53.6,53.28,53.55,149207.0
2017-04-20 11:40:00,53.54,53.63,53.51,53.61,94379.0,53.54,53.63,53.51,53.61,94379.0
2017-04-20 11:50:00,53.62,53.7,53.51,53.6,72467.0,53.62,53.7,53.51,53.6,72467.0
2017-04-20 12:00:00,53.61,53.64,53.53,53.53,62778.0,53.61,53.64,53.53,53.53,62778.0
2017-04-20 12:10:00,53.52,53.66,53.5,53.64,125209.0,53.52,53.66,53.5,53.64,125209.0
2017-04-20 12:20:00,53.65,53.66,53.47,53.61,54877.0,53.65,53.66,53.47,53.61,54877.0
2017-04-20 12:30:00,53.6,53.6,53.49,53.51,50480.0,53.6,53.6,53.49,53.51,50480.0
2017-04-20 12:40:00,53.5,53.57,53.44,53.45,80494.0,53.5,53.57,53.44,53.45,80494.0
2017-04-20 12:50:00,53.47,53.48,53.39,53.4,63897.0,53.47,53.48,53.39,53.4,63897.0
2017-04-20 13:00:00,53.4,53.53,53.39,53.46,54201.0,53.4,53.53,53.39,53.46,54201.0
2017-04-20 13:10:00,53.46,53.51,53.43,53.44,49564.0,53.46,53.51,53.43,53.44,49564.0
2017-04-20 13:20:00,53.42,53.56,53.37,53.56,41498.0,53.42,53.56,53.37,53.56,41498.0
2017-04-20 13:30:00,53.56,53.59,53.46,53.55,64057.0,53.56,53.59,53.46,53.55,64057.0
2017-04-20 13:40:00,53.55,53.6,53.53,53.56,56009.0,53.55,53.6,53.53,53.56,56009.0
2017-04-20 13:50:00,53.55,53.67,53.52,53.66,73861.0,53.55,53.67,53.52,53.66,73861.0
2017-04-20 14:00:00,53.65,53.77,53.64,53.73,123078.0,53.65,53.77,53.64,53.73,123078.0
2017-04-20 14:10:00,53.73,53.76,53.66,53.72,47703.0,53.73,53.76,53.66,53.72,47703.0
2017-04-20 14:20:00,53.71,53.73,53.62,53.68,75099.0,53.71,53.73,53.62,53.68,75099.0
2017-04-20 14:30:00,53.69,53.69,53.6,53.61,68458.0,53.69,53.69,53.6,53.61,68458.0
2017-04-20 14:40:00,53.62,53.69,53.62,53.68,46854.0,53.62,53.69,53.62,53.68,46854.0
2017-04-20 14:50:00,53.68,53.7,53.57,53.58,51204.0,53.68,53.7,53.57,53.58,51204.0
2017-04-20 15:00:00,53.59,53.69,53.59,53.68,110070.0,53.59,53.69,53.59,53.68,110070.0
2017-04-20 15:10:00,53.69,53.76,53.58,53.58,138346.0,53.69,53.76,53.58,53.58,138346.0
2017-04-20 15:20:00,53.6,53.6,53.49,53.54,102207.0,53.6,53.6,53.49,53.54,102207.0
2017-04-20 15:30:00,53.55,53.6,53.51,53.55,141102.0,53.55,53.6,53.51,53.55,141102.0
2017-04-20 15:40:00,53.55,53.62,53.48,53.5,188357.0,53.55,53.62,53.48,53.5,188357.0
2017-04-20 15:50:00,53.51,53.7,53.49,53.61,440198.0,53.51,53.7,53.49,53.61,440198.0
2017-04-21 09:30:00,53.66,53.74,53.35,53.74,111505.0,53.66,53.74,53.35,53.74,111505.0
2017-04-21 09:40:00,53.75,53.96,53.7,53.85,171741.0,53.75,53.96,53.7,53.85,171741.0
2017-04-21 09:50:00,53.83,53.84,53.45,53.48,64454.0,53.83,53.84,53.45,53.48,64454.0
2017-04-21 10:00:00,53.47,53.6,53.27,53.3,96952.0,53.47,53.6,53.27,53.3,96952.0
2017-04-21 10:10:00,53.31,53.49,53.31,53.41,51732.0,53.31,53.49,53.31,53.41,51732.0
2017-04-21 10:20:00,53.4,53.45,53.29,53.29,29301.0,53.4,53.45,53.29,53.29,29301.0
2017-04-21 10:30:00,53.28,53.4,53.25,53.32,81753.0,53.28,53.4,53.25,53.32,81753.0
2017-04-21 10:40:00,53.3,53.31,53.16,53.27,164740.0,53.3,53.31,53.16,53.27,164740.0
2017-04-21 10:50:00,53.26,53.27,53.16,53.25,102416.0,53.26,53.27,53.16,53.25,102416.0
2017-04-21 11:00:00,53.26,53.37,53.24,53.32,56463.0,53.26,53.37,53.24,53.32,56463.0
2017-04-21 11:10:00,53.31,53.43,53.28,53.41,43954.0,53.31,53.43,53.28,53.41,43954.0
2017-04-21 11:20:00,53.39,53.43,53.3,53.41,27375.0,53.39,53.43,53.3,53.41,27375.0
2017-04-21 11:30:00,53.4,53.4,53.28,53.29,46203.0,53.4,53.4,53.28,53.29,46203.0
2017-04-21 11:40:00,53.29,53.39,53.25,53.32,39731.0,53.29,53.39,53.25,53.32,39731.0
2017-04-21 11:50:00,53.32,53.33,53.26,53.28,41527.0,53.32,53.33,53.26,53.28,41527.0
2017-04-21 12:00:00,53.28,53.33,53.26,53.27,21969.0,53.28,53.33,53.26,53.27,21969.0
2017-04-21 12:10:00,53.28,53.31,53.22,53.27,48406.0,53.28,53.31,53.22,53.27,48406.0
2017-04-21 12:20:00,53.28,53.38,53.25,53.37,49960.0,53.28,53.38,53.25,53.37,49960.0
2017-04-21 12:30:00,53.36,53.41,53.34,53.34,24567.0,53.36,53.41,53.34,53.34,24567.0
2017-04-21 12:40:00,53.35,53.42,53.33,53.41,31725.0,53.35,53.42,53.33,53.41,31725.0
2017-04-21 12:50:00,53.41,53.46,53.41,53.44,53391.0,53.41,53.46,53.41,53.44,53391.0
2017-04-21 13:00:00,53.43,53.49,53.43,53.44,43804.0,53.43,53.49,53.43,53.44,43804.0
2017-04-21 13:10:00,53.45,53.45,53.26,53.27,27747.0,53.45,53.45,53.26,53.27,27747.0
2017-04-21 13:20:00,53.27,53.3,53.2,53.24,31502.0,53.27,53.3,53.2,53.24,31502.0
2017-04-21 13:30:00,53.24,53.27,53.15,53.16,59813.0,53.24,53.27,53.15,53.16,59813.0
2017-04-21 13:40:00,53.16,53.17,53.11,53.11,27432.0,53.16,53.17,53.11,53.11,27432.0
2017-04-21 13:50:00,53.11,53.22,53.09,53.16,27362.0,53.11,53.22,53.09,53.16,27362.0
2017-04-21 14:00:00,53.16,53.19,53.08,53.09,45663.0,53.16,53.19,53.08,53.09,45663.0
2017-04-21 14:10:00,53.1,53.14,53.08,53.1,79705.0,53.1,53.14,53.08,53.1,79705.0
2017-04-21 14:20:00,53.1,53.23,53.1,53.2,71949.0,53.1,53.23,53.1,53.2,71949.0
2017-04-21 14:30:00,53.19,53.3,53.19,53.23,55716.0,53.19,53.3,53.19,53.23,55716.0
2017-04-21 14:40:00,53.23,53.3,53.21,53.28,33053.0,53.23,53.3,53.21,53.28,33053.0
2017-04-21 14:50:00,53.27,53.3,53.23,53.25,85159.0,53.27,53.3,53.23,53.25,85159.0
2017-04-21 15:00:00,53.25,53.29,53.21,53.25,74761.0,53.25,53.29,53.21,53.25,74761.0
2017-04-21 15:10:00,53.25,53.26,53.13,53.16,74264.0,53.25,53.26,53.13,53.16,74264.0
2017-04-21 15:20:00,53.17,53.2,53.11,53.19,67579.0,53.17,53.2,53.11,53.19,67579.0
2017-04-21 15:30:00,53.19,53.2,53.08,53.16,106437.0,53.19,53.2,53.08,53.16,106437.0
2017-04-21 15:40:00,53.16,53.2,53.11,53.15,115264.0,53.16,53.2,53.11,53.15,115264.0
2017-04-21 15:50:00,53.14,53.15,53.06,53.09,228450.0,53.14,53.15,53.06,53.09,228450.0
2017-04-24 09:30:00,53.55,53.82,53.18,53.25,187074.0,53.55,53.82,53.18,53.25,187074.0
2017-04-24 09:40:00,53.25,53.3,52.9,52.93,167051.0,53.25,53.3,52.9,52.93,167051.0
2017-04-24 09:50:00,52.95,53.09,52.84,52.87,102906.0,52.95,53.09,52.84,52.87,102906.0
2017-04-24 10:00:00,52.88,53.02,52.82,52.95,74810.0,52.88,53.02,52.82,52.95,74810.0
2017-04-24 10:10:00,52.95,52.95,52.77,52.77,72616.0,52.95,52.95,52.77,52.77,72616.0
2017-04-24 10:20:00,52.77,52.81,52.56,52.62,109749.0,52.77,52.81,52.56,52.62,109749.0
2017-04-24 10:30:00,52.62,52.7,52.43,52.46,138518.0,52.62,52.7,52.43,52.46,138518.0
2017-04-24 10:40:00,52.42,52.57,52.42,52.53,76642.0,52.42,52.57,52.42,52.53,76642.0
2017-04-24 10:50:00,52.53,52.67,52.5,52.67,80734.0,52.53,52.67,52.5,52.67,80734.0
2017-04-24 11:00:00,52.68,52.75,52.6,52.6,73247.0,52.68,52.75,52.6,52.6,73247.0
2017-04-24 11:10:00,52.6,52.62,52.44,52.47,49964.0,52.6,52.62,52.44,52.47,49964.0
2017-04-24 11:20:00,52.47,52.56,52.47,52.5,39006.0,52.47,52.56,52.47,52.5,39006.0
2017-04-24 11:30:00,52.5,52.67,52.49,52.66,49006.0,52.5,52.67,52.49,52.66,49006.0
2017-04-24 11:40:00,52.66,52.67,52.56,52.56,29642.0,52.66,52.67,52.56,52.56,29642.0
2017-04-24 11:50:00,52.57,52.59,52.53,52.53,31263.0,52.57,52.59,52.53,52.53,31263.0
2017-04-24 12:00:00,52.53,52.67,52.53,52.63,48665.0,52.53,52.67,52.53,52.63,48665.0
2017-04-24 12:10:00,52.63,52.68,52.62,52.65,29846.0,52.63,52.68,52.62,52.65,29846.0
2017-04-24 12:20:00,52.65,52.74,52.64,52.74,51779.0,52.65,52.74,52.64,52.74,51779.0
2017-04-24 12:30:00,52.73,52.82,52.72,52.81,32063.0,52.73,52.82,52.72,52.81,32063.0
2017-04-24 12:40:00,52.81,52.88,52.79,52.86,39358.0,52.81,52.88,52.79,52.86,39358.0
2017-04-24 12:50:00,52.87,52.99,52.85,52.99,52122.0,52.87,52.99,52.85,52.99,52122.0
2017-04-24 13:00:00,52.99,53.02,52.97,52.97,41363.0,52.99,53.02,52.97,52.97,41363.0
2017-04-24 13:10:00,52.97,53.01,52.92,53.01,57702.0,52.97,53.01,52.92,53.01,57702.0
2017-04-24 13:20:00,53.0,53.0,52.87,52.95,29673.0,53.0,53.0,52.87,52.95,29673.0
2017-04-24 13:30:00,52.95,52.96,52.84,52.85,28436.0,52.95,52.96,52.84,52.85,28436.0
2017-04-24 13:40:00,52.86,52.86,52.75,52.78,32761.0,52.86,52.86,52.75,52.78,32761.0
2017-04-24 13:50:00,52.78,52.8,52.72,52.74,39504.0,52.78,52.8,52.72,52.74,39504.0
2017-04-24 14:00:00,52.75,52.95,52.75,52.91,45791.0,52.75,52.95,52.75,52.91,45791.0
2017-04-24 14:10:00,52.93,52.95,52.86,52.89,38572.0,52.93,52.95,52.86,52.89,38572.0
2017-04-24 14:20:00,52.89,52.9,52.81,52.81,52946.0,52.89,52.9,52.81,52.81,52946.0
2017-04-24 14:30:00,52.81,52.87,52.74,52.77,83492.0,52.81,52.87,52.74,52.77,83492.0
2017-04-24 14:40:00,52.78,52.88,52.78,52.85,50492.0,52.78,52.88,52.78,52.85,50492.0
2017-04-24 14:50:00,52.84,52.88,52.82,52.82,49496.0,52.84,52.88,52.82,52.82,49496.0
2017-04-24 15:00:00,52.83,52.89,52.82,52.89,57947.0,52.83,52.89,52.82,52.89,57947.0
2017-04-24 15:10:00,52.89,52.9,52.84,52.84,66146.0,52.89,52.9,52.84,52.84,66146.0
2017-04-24 15:20:00,52.84,52.84,52.72,52.78,55982.0,52.84,52.84,52.72,52.78,55982.0
2017-04-24 15:30:00,52.78,52.81,52.76,52.78,78006.0,52.78,52.81,52.76,52.78,78006.0
2017-04-24 15:40:00,52.78,52.79,52.68,52.71,102047.0,52.78,52.79,52.68,52.71,102047.0
2017-04-24 15:50:00,52.72,52.75,52.67,52.75,177363.0,52.72,52.75,52.67,52.75,177363.0
2017-04-25 09:30:00,52.75,53.09,52.66,52.7,107406.0,52.75,53.09,52.66,52.7,107406.0
2017-04-25 09:40:00,52.7,53.0,52.7,52.96,40674.0,52.7,53.0,52.7,52.96,40674.0
2017-04-25 09:50:00,52.94,53.0,52.75,52.8,104491.0,52.94,53.0,52.75,52.8,104491.0
2017-04-25 10:00:00,52.81,52.86,52.72,52.78,42004.0,52.81,52.86,52.72,52.78,42004.0
2017-04-25 10:10:00,52.78,52.93,52.76,52.85,127526.0,52.78,52.93,52.76,52.85,127526.0
2017-04-25 10:20:00,52.84,52.84,52.56,52.56,78906.0,52.84,52.84,52.56,52.56,78906.0
2017-04-25 10:30:00,52.57,52.59,52.26,52.27,131650.0,52.57,52.59,52.26,52.27,131650.0
2017-04-25 10:40:00,52.27,52.3,52.02,52.02,121084.0,52.27,52.3,52.02,52.02,121084.0
2017-04-25 10:50:00,52.02,52.19,51.99,52.16,140008.0,52.02,52.19,51.99,52.16,140008.0
2017-04-25 11:00:00,52.16,52.22,52.12,52.16,68676.0,52.16,52.22,52.12,52.16,68676.0
2017-04-25 11:10:00,52.16,52.21,52.05,52.08,169400.0,52.16,52.21,52.05,52.08,169400.0
2017-04-25 11:20:00,52.07,52.16,52.06,52.14,58595.0,52.07,52.16,52.06,52.14,58595.0
2017-04-25 11:30:00,52.15,52.31,52.11,52.26,64209.0,52.15,52.31,52.11,52.26,64209.0
2017-04-25 11:40:00,52.25,52.27,52.14,52.17,43342.0,52.25,52.27,52.14,52.17,43342.0
2017-04-25 11:50:00,52.18,52.25,52.17,52.22,31673.0,52.18,52.25,52.17,52.22,31673.0
2017-04-25 12:00:00,52.21,52.33,52.2,52.33,35318.0,52.21,52.33,52.2,52.33,35318.0
2017-04-25 12:10:00,52.32,52.32,52.18,52.28,75919.0,52.32,52.32,52.18,52.28,75919.0
2017-04-25 12:20:00,52.29,52.36,52.29,52.36,43794.0,52.29,52.36,52.29,52.36,43794.0
2017-04-25 12:30:00,52.36,52.36,52.26,52.28,52028.0,52.36,52.36,52.26,52.28,52028.0
2017-04-25 12:40:00,52.27,52.32,52.25,52.3,25909.0,52.27,52.32,52.25,52.3,25909.0
2017-04-25 12:50:00,52.3,52.35,52.28,52.34,38329.0,52.3,52.35,52.28,52.34,38329.0
2017-04-25 13:00:00,52.33,52.4,52.32,52.39,46081.0,52.33,52.4,52.32,52.39,46081.0
2017-04-25 13:10:00,52.38,52.42,52.38,52.4,19196.0,52.38,52.42,52.38,52.4,19196.0
2017-04-25 13:20:00,52.4,52.41,52.37,52.39,45392.0,52.4,52.41,52.37,52.39,45392.0
2017-04-25 13:30:00,52.4,52.42,52.35,52.37,28951.0,52.4,52.42,52.35,52.37,28951.0
2017-04-25 13:40:00,52.38,52.46,52.37,52.45,31398.0,52.38,52.46,52.37,52.45,31398.0
2017-04-25 13:50:00,52.44,52.48,52.39,52.4,25005.0,52.44,52.48,52.39,52.4,25005.0
2017-04-25 14:00:00,52.39,52.51,52.39,52.5,41386.0,52.39,52.51,52.39,52.5,41386.0
2017-04-25 14:10:00,52.48,52.54,52.41,52.54,55017.0,52.48,52.54,52.41,52.54,55017.0
2017-04-25 14:20:00,52.55,52.57,52.48,52.55,24767.0,52.55,52.57,52.48,52.55,24767.0
2017-04-25 14:30:00,52.54,52.58,52.53,52.55,40863.0,52.54,52.58,52.53,52.55,40863.0
2017-04-25 14:40:00,52.55,52.58,52.52,52.55,49909.0,52.55,52.58,52.52,52.55,49909.0
2017-04-25 14:50:00,52.54,52.55,52.44,52.49,49843.0,52.54,52.55,52.44,52.49,49843.0
2017-04-25 15:00:00,52.48,52.53,52.47,52.53,20641.0,52.48,52.53,52.47,52.53,20641.0
2017-04-25 15:10:00,52.53,52.53,52.45,52.5,28666.0,52.53,52.53,52.45,52.5,28666.0
2017-04-25 15:20:00,52.49,52.55,52.47,52.55,34859.0,52.49,52.55,52.47,52.55,34859.0
2017-04-25 15:30:00,52.54,52.56,52.45,52.48,57813.0,52.54,52.56,52.45,52.48,57813.0
2017-04-25 15:40:00,52.48,52.5,52.4,52.4,92920.0,52.48,52.5,52.4,52.4,92920.0
2017-04-25 15:50:00,52.42,52.49,52.35,52.47,172372.0,52.42,52.49,52.35,52.47,172372.0
2017-04-26 09:30:00,52.61,53.08,52.55,52.85,101950.0,52.61,53.08,52.55,52.85,101950.0
2017-04-26 09:40:00,52.86,52.95,52.78,52.9,63812.0,52.86,52.95,52.78,52.9,63812.0
2017-04-26 09:50:00,52.92,53.12,52.89,53.12,80238.0,52.92,53.12,52.89,53.12,80238.0
2017-04-26 10:00:00,53.11,53.21,53.04,53.08,155454.0,53.11,53.21,53.04,53.08,155454.0
2017-04-26 10:10:00,53.09,53.1,52.97,53.07,82602.0,53.09,53.1,52.97,53.07,82602.0
2017-04-26 10:20:00,53.05,53.17,53.0,53.04,54700.0,53.05,53.17,53.0,53.04,54700.0
2017-04-26 10:30:00,53.05,53.06,52.82,52.85,73322.0,53.05,53.06,52.82,52.85,73322.0
2017-04-26 10:40:00,52.85,52.88,52.64,52.64,50712.0,52.85,52.88,52.64,52.64,50712.0
2017-04-26 10:50:00,52.64,52.74,52.64,52.72,47447.0,52.64,52.74,52.64,52.72,47447.0
2017-04-26 11:00:00,52.71,52.88,52.71,52.72,34420.0,52.71,52.88,52.71,52.72,34420.0
2017-04-26 11:10:00,52.72,52.77,52.71,52.74,28282.0,52.72,52.77,52.71,52.74,28282.0
2017-04-26 11:20:00,52.74,52.77,52.66,52.75,32914.0,52.74,52.77,52.66,52.75,32914.0
2017-04-26 11:30:00,52.74,52.78,52.59,52.61,33757.0,52.74,52.78,52.59,52.61,33757.0
2017-04-26 11:40:00,52.6,52.67,52.52,52.52,83343.0,52.6,52.67,52.52,52.52,83343.0
2017-04-26 11:50:00,52.53,52.57,52.46,52.48,43617.0,52.53,52.57,52.46,52.48,43617.0
2017-04-26 12:00:00,52.46,52.57,52.43,52.54,42558.0,52.46,52.57,52.43,52.54,42558.0
2017-04-26 12:10:00,52.53,52.63,52.51,52.57,34078.0,52.53,52.63,52.51,52.57,34078.0
2017-04-26 12:20:00,52.56,52.61,52.55,52.6,34891.0,52.56,52.61,52.55,52.6,34891.0
2017-04-26 12:30:00,52.6,52.7,52.58,52.69,35644.0,52.6,52.7,52.58,52.69,35644.0
2017-04-26 12:40:00,52.7,52.82,52.68,52.7,58096.0,52.7,52.82,52.68,52.7,58096.0
2017-04-26 12:50:00,52.71,52.81,52.71,52.81,22226.0,52.71,52.81,52.71,52.81,22226.0
2017-04-26 13:00:00,52.81,52.84,52.78,52.84,18583.0,52.81,52.84,52.78,52.84,18583.0
2017-04-26 13:10:00,52.83,52.88,52.82,52.83,28172.0,52.83,52.88,52.82,52.83,28172.0
2017-04-26 13:20:00,52.83,52.89,52.8,52.85,36559.0,52.83,52.89,52.8,52.85,36559.0
2017-04-26 13:30:00,52.85,52.93,52.84,52.92,40877.0,52.85,52.93,52.84,52.92,40877.0
2017-04-26 13:40:00,52.92,52.96,52.75,52.83,44685.0,52.92,52.96,52.75,52.83,44685.0
2017-04-26 13:50:00,52.84,52.88,52.78,52.79,26309.0,52.84,52.88,52.78,52.79,26309.0
2017-04-26 14:00:00,52.79,52.79,52.65,52.71,63730.0,52.79,52.79,52.65,52.71,63730.0
2017-04-26 14:10:00,52.71,52.82,52.71,52.73,30917.0,52.71,52.82,52.71,52.73,30917.0
2017-04-26 14:20:00,52.72,52.72,52.6,52.6,62569.0,52.72,52.72,52.6,52.6,62569.0
2017-04-26 14:30:00,52.6,52.69,52.59,52.6,43393.0,52.6,52.69,52.59,52.6,43393.0
2017-04-26 14:40:00,52.61,52.64,52.56,52.59,51450.0,52.61,52.64,52.56,52.59,51450.0
2017-04-26 14:50:00,52.59,52.66,52.59,52.65,58535.0,52.59,52.66,52.59,52.65,58535.0
2017-04-26 15:00:00,52.65,52.8,52.62,52.8,35550.0,52.65,52.8,52.62,52.8,35550.0
2017-04-26 15:10:00,52.82,52.83,52.75,52.75,48009.0,52.82,52.83,52.75,52.75,48009.0
2017-04-26 15:20:00,52.74,52.76,52.67,52.69,52837.0,52.74,52.76,52.67,52.69,52837.0
2017-04-26 15:30:00,52.69,52.8,52.68,52.75,85904.0,52.69,52.8,52.68,52.75,85904.0
2017-04-26 15:40:00,52.75,52.79,52.61,52.63,189239.0,52.75,52.79,52.61,52.63,189239.0
2017-04-26 15:50:00,52.63,52.78,52.62,52.7,262505.0,52.63,52.78,52.62,52.7,262505.0
2017-04-27 09:30:00,52.91,52.98,51.99,52.02,123945.0,52.91,52.98,51.99,52.02,123945.0
2017-04-27 09:40:00,52.03,52.32,51.89,52.27,114152.0,52.03,52.32,51.89,52.27,114152.0
2017-04-27 09:50:00,52.27,52.35,52.05,52.24,137420.0,52.27,52.35,52.05,52.24,137420.0
2017-04-27 10:00:00,52.22,52.22,52.03,52.05,98416.0,52.22,52.22,52.03,52.05,98416.0
2017-04-27 10:10:00,52.05,52.35,52.01,52.22,57672.0,52.05,52.35,52.01,52.22,57672.0
2017-04-27 10:20:00,52.21,52.36,52.12,52.22,55282.0,52.21,52.36,52.12,52.22,55282.0
2017-04-27 10:30:00,52.22,52.35,52.21,52.3,61372.0,52.22,52.35,52.21,52.3,61372.0
2017-04-27 10:40:00,52.31,52.33,52.14,52.14,60121.0,52.31,52.33,52.14,52.14,60121.0
2017-04-27 10:50:00,52.14,52.29,52.14,52.25,78658.0,52.14,52.29,52.14,52.25,78658.0
2017-04-27 11:00:00,52.25,52.37,52.21,52.37,36423.0,52.25,52.37,52.21,52.37,36423.0
2017-04-27 11:10:00,52.36,52.55,52.3,52.54,53556.0,52.36,52.55,52.3,52.54,53556.0
2017-04-27 11:20:00,52.54,52.54,52.37,52.38,34331.0,52.54,52.54,52.37,52.38,34331.0
2017-04-27 11:30:00,52.38,52.49,52.3,52.38,54130.0,52.38,52.49,52.3,52.38,54130.0
2017-04-27 11:40:00,52.37,52.37,52.21,52.3,39534.0,52.37,52.37,52.21,52.3,39534.0
2017-04-27 11:50:00,52.29,52.57,52.29,52.41,74965.0,52.29,52.57,52.29,52.41,74965.0
2017-04-27 12:00:00,52.4,52.43,52.31,52.33,30913.0,52.4,52.43,52.31,52.33,30913.0
2017-04-27 12:10:00,52.33,52.37,52.3,52.35,35647.0,52.33,52.37,52.3,52.35,35647.0
2017-04-27 12:20:00,52.34,52.37,52.27,52.37,62549.0,52.34,52.37,52.27,52.37,62549.0
2017-04-27 12:30:00,52.37,52.48,52.33,52.44,27577.0,52.37,52.48,52.33,52.44,27577.0
2017-04-27 12:40:00,52.45,52.55,52.39,52.55,37178.0,52.45,52.55,52.39,52.55,37178.0
2017-04-27 12:50:00,52.53,52.57,52.46,52.56,34805.0,52.53,52.57,52.46,52.56,34805.0
2017-04-27 13:00:00,52.56,52.57,52.5,52.55,53768.0,52.56,52.57,52.5,52.55,53768.0
2017-04-27 13:10:00,52.54,52.58,52.48,52.57,30909.0,52.54,52.58,52.48,52.57,30909.0
2017-04-27 13:20:00,52.57,52.62,52.54,52.57,60220.0,52.57,52.62,52.54,52.57,60220.0
2017-04-27 13:30:00,52.57,52.67,52.55,52.61,40465.0,52.57,52.67,52.55,52.61,40465.0
2017-04-27 13:40:00,52.6,52.64,52.5,52.62,47659.0,52.6,52.64,52.5,52.62,47659.0
2017-04-27 13:50:00,52.62,52.63,52.54,52.58,38519.0,52.62,52.63,52.54,52.58,38519.0
2017-04-27 14:00:00,52.58,52.66,52.57,52.63,46144.0,52.58,52.66,52.57,52.63,46144.0
2017-04-27 14:10:00,52.64,52.65,52.58,52.61,35322.0,52.64,52.65,52.58,52.61,35322.0
2017-04-27 14:20:00,52.62,52.74,52.57,52.73,101989.0,52.62,52.74,52.57,52.73,101989.0
2017-04-27 14:30:00,52.73,52.78,52.7,52.72,68077.0,52.73,52.78,52.7,52.72,68077.0
2017-04-27 14:40:00,52.72,52.72,52.67,52.69,51969.0,52.72,52.72,52.67,52.69,51969.0
2017-04-27 14:50:00,52.69,52.79,52.68,52.7,51952.0,52.69,52.79,52.68,52.7,51952.0
2017-04-27 15:00:00,52.7,52.74,52.67,52.74,36677.0,52.7,52.74,52.67,52.74,36677.0
2017-04-27 15:10:00,52.74,52.78,52.72,52.75,55563.0,52.74,52.78,52.72,52.75,55563.0
2017-04-27 15:20:00,52.75,52.78,52.61,52.78,71512.0,52.75,52.78,52.61,52.78,71512.0
2017-04-27 15:30:00,52.77,52.8,52.75,52.75,63663.0,52.77,52.8,52.75,52.75,63663.0
2017-04-27 15:40:00,52.75,52.88,52.75,52.83,94807.0,52.75,52.88,52.75,52.83,94807.0
2017-04-27 15:50:00,52.83,52.83,52.73,52.78,180883.0,52.83,52.83,52.73,52.78,180883.0
2017-04-28 09:30:00,52.81,52.88,52.24,52.57,73165.0,52.81,52.88,52.24,52.57,73165.0
2017-04-28 09:40:00,52.55,52.62,52.2,52.21,45741.0,52.55,52.62,52.2,52.21,45741.0
2017-04-28 09:50:00,52.21,52.36,52.15,52.24,59286.0,52.21,52.36,52.15,52.24,59286.0
2017-04-28 10:00:00,52.21,52.25,52.06,52.06,71999.0,52.21,52.25,52.06,52.06,71999.0
2017-04-28 10:10:00,52.08,52.2,52.02,52.11,67878.0,52.08,52.2,52.02,52.11,67878.0
2017-04-28 10:20:00,52.11,52.12,51.83,51.84,94973.0,52.11,52.12,51.83,51.84,94973.0
2017-04-28 10:30:00,51.84,51.86,51.68,51.68,171570.0,51.84,51.86,51.68,51.68,171570.0
2017-04-28 10:40:00,51.7,51.91,51.68,51.69,161919.0,51.7,51.91,51.68,51.69,161919.0
2017-04-28 10:50:00,51.7,51.72,51.57,51.58,83860.0,51.7,51.72,51.57,51.58,83860.0
2017-04-28 11:00:00,51.59,51.78,51.56,51.7,80952.0,51.59,51.78,51.56,51.7,80952.0
2017-04-28 11:10:00,51.7,51.7,51.6,51.68,66957.0,51.7,51.7,51.6,51.68,66957.0
2017-04-28 11:20:00,51.68,51.68,51.51,51.53,124121.0,51.68,51.68,51.51,51.53,124121.0
2017-04-28 11:30:00,51.52,51.69,51.48,51.69,138206.0,51.52,51.69,51.48,51.69,138206.0
2017-04-28 11:40:00,51.68,51.93,51.59,51.64,171746.0,51.68,51.93,51.59,51.64,171746.0
2017-04-28 11:50:00,51.65,51.83,51.64,51.8,107521.0,51.65,51.83,51.64,51.8,107521.0
2017-04-28 12:00:00,51.79,51.92,51.76,51.8,87575.0,51.79,51.92,51.76,51.8,87575.0
2017-04-28 12:10:00,51.83,52.05,51.83,51.97,101818.0,51.83,52.05,51.83,51.97,101818.0
2017-04-28 12:20:00,51.97,52.1,51.91,52.08,91736.0,51.97,52.1,51.91,52.08,91736.0
2017-04-28 12:30:00,52.08,52.19,52.03,52.17,48591.0,52.08,52.19,52.03,52.17,48591.0
2017-04-28 12:40:00,52.17,52.29,52.16,52.25,97309.0,52.17,52.29,52.16,52.25,97309.0
2017-04-28 12:50:00,52.23,52.27,52.12,52.26,47570.0,52.23,52.27,52.12,52.26,47570.0
2017-04-28 13:00:00,52.26,52.47,52.23,52.4,89885.0,52.26,52.47,52.23,52.4,89885.0
2017-04-28 13:10:00,52.4,52.44,52.23,52.35,61147.0,52.4,52.44,52.23,52.35,61147.0
2017-04-28 13:20:00,52.35,52.44,52.23,52.42,69998.0,52.35,52.44,52.23,52.42,69998.0
2017-04-28 13:30:00,52.42,52.56,52.4,52.54,49009.0,52.42,52.56,52.4,52.54,49009.0
2017-04-28 13:40:00,52.53,52.56,52.41,52.41,46405.0,52.53,52.56,52.41,52.41,46405.0
2017-04-28 13:50:00,52.39,52.47,52.37,52.4,44343.0,52.39,52.47,52.37,52.4,44343.0
2017-04-28 14:00:00,52.4,52.42,52.34,52.36,40442.0,52.4,52.42,52.34,52.36,40442.0
2017-04-28 14:10:00,52.36,52.36,52.25,52.26,33277.0,52.36,52.36,52.25,52.26,33277.0
2017-04-28 14:20:00,52.26,52.32,52.2,52.24,92362.0,52.26,52.32,52.2,52.24,92362.0
2017-04-28 14:30:00,52.24,52.31,52.14,52.19,123660.0,52.24,52.31,52.14,52.19,123660.0
2017-04-28 14:40:00,52.19,52.26,52.08,52.22,153799.0,52.19,52.26,52.08,52.22,153799.0
2017-04-28 14:50:00,52.23,52.23,52.04,52.11,67620.0,52.23,52.23,52.04,52.11,67620.0
2017-04-28 15:00:00,52.1,52.23,52.08,52.14,115069.0,52.1,52.23,52.08,52.14,115069.0
2017-04-28 15:10:00,52.15,52.21,52.08,52.09,104416.0,52.15,52.21,52.08,52.09,104416.0
2017-04-28 15:20:00,52.08,52.21,52.06,52.15,109859.0,52.08,52.21,52.06,52.15,109859.0
2017-04-28 15:30:00,52.14,52.15,52.08,52.09,85598.0,52.14,52.15,52.08,52.09,85598.0
2017-04-28 15:40:00,52.09,52.1,52.0,52.0,146211.0,52.09,52.1,52.0,52.0,146211.0
2017-04-28 15:50:00,52.01,52.08,51.98,51.99,367100.0,52.01,52.08,51.98,51.99,367100.0
2017-05-01 09:30:00,52.07,52.18,51.65,51.81,72896.0,52.07,52.18,51.65,51.81,72896.0
2017-05-01 09:40:00,51.82,51.86,51.65,51.65,50693.0,51.82,51.86,51.65,51.65,50693.0
2017-05-01 09:50:00,51.66,51.66,51.46,51.47,86075.0,51.66,51.66,51.46,51.47,86075.0
2017-05-01 10:00:00,51.49,51.62,51.38,51.41,68940.0,51.49,51.62,51.38,51.41,68940.0
2017-05-01 10:10:00,51.4,51.58,51.4,51.55,51498.0,51.4,51.58,51.4,51.55,51498.0
2017-05-01 10:20:00,51.53,51.59,51.4,51.4,44583.0,51.53,51.59,51.4,51.4,44583.0
2017-05-01 10:30:00,51.41,51.77,51.41,51.66,58594.0,51.41,51.77,51.41,51.66,58594.0
2017-05-01 10:40:00,51.66,51.78,51.61,51.74,44598.0,51.66,51.78,51.61,51.74,44598.0
2017-05-01 10:50:00,51.75,51.83,51.68,51.79,44542.0,51.75,51.83,51.68,51.79,44542.0
2017-05-01 11:00:00,51.77,51.81,51.7,51.78,59622.0,51.77,51.81,51.7,51.78,59622.0
2017-05-01 11:10:00,51.76,51.78,51.72,51.74,26450.0,51.76,51.78,51.72,51.74,26450.0
2017-05-01 11:20:00,51.73,51.78,51.62,51.67,43114.0,51.73,51.78,51.62,51.67,43114.0
2017-05-01 11:30:00,51.67,51.7,51.53,51.61,42400.0,51.67,51.7,51.53,51.61,42400.0
2017-05-01 11:40:00,51.6,51.63,51.5,51.61,35656.0,51.6,51.63,51.5,51.61,35656.0
2017-05-01 11:50:00,51.6,51.65,51.54,51.57,49078.0,51.6,51.65,51.54,51.57,49078.0
2017-05-01 12:00:00,51.57,51.72,51.55,51.7,35253.0,51.57,51.72,51.55,51.7,35253.0
2017-05-01 12:10:00,51.7,51.73,51.59,51.62,24493.0,51.7,51.73,51.59,51.62,24493.0
2017-05-01 12:20:00,51.59,51.63,51.56,51.59,27294.0,51.59,51.63,51.56,51.59,27294.0
2017-05-01 12:30:00,51.59,51.61,51.57,51.59,26060.0,51.59,51.61,51.57,51.59,26060.0
2017-05-01 12:40:00,51.59,51.67,51.58,51.62,28975.0,51.59,51.67,51.58,51.62,28975.0
2017-05-01 12:50:00,51.62,51.72,51.57,51.69,46400.0,51.62,51.72,51.57,51.69,46400.0
2017-05-01 13:00:00,51.68,51.8,51.68,51.75,29046.0,51.68,51.8,51.68,51.75,29046.0
2017-05-01 13:10:00,51.75,51.83,51.72,51.82,41309.0,51.75,51.83,51.72,51.82,41309.0
2017-05-01 13:20:00,51.83,51.97,51.8,51.94,38318.0,51.83,51.97,51.8,51.94,38318.0
2017-05-01 13:30:00,51.93,52.04,51.92,52.0,44063.0,51.93,52.04,51.92,52.0,44063.0
2017-05-01 13:40:00,51.98,52.05,51.94,51.97,29529.0,51.98,52.05,51.94,51.97,29529.0
2017-05-01 13:50:00,51.97,52.0,51.91,51.95,40602.0,51.97,52.0,51.91,51.95,40602.0
2017-05-01 14:00:00,51.97,52.01,51.82,51.88,33163.0,51.97,52.01,51.82,51.88,33163.0
2017-05-01 14:10:00,51.88,51.92,51.84,51.86,24094.0,51.88,51.92,51.84,51.86,24094.0
2017-05-01 14:20:00,51.84,51.89,51.78,51.79,28990.0,51.84,51.89,51.78,51.79,28990.0
2017-05-01 14:30:00,51.78,51.78,51.72,51.73,25938.0,51.78,51.78,51.72,51.73,25938.0
2017-05-01 14:40:00,51.72,51.76,51.64,51.64,39342.0,51.72,51.76,51.64,51.64,39342.0
2017-05-01 14:50:00,51.64,51.71,51.61,51.63,33397.0,51.64,51.71,51.61,51.63,33397.0
2017-05-01 15:00:00,51.63,51.79,51.61,51.72,43802.0,51.63,51.79,51.61,51.72,43802.0
2017-05-01 15:10:00,51.73,51.76,51.69,51.71,63440.0,51.73,51.76,51.69,51.71,63440.0
2017-05-01 15:20:00,51.7,51.78,51.66,51.72,41482.0,51.7,51.78,51.66,51.72,41482.0
2017-05-01 15:30:00,51.72,51.73,51.63,51.63,67706.0,51.72,51.73,51.63,51.63,67706.0
2017-05-01 15:40:00,51.63,51.66,51.57,51.66,101180.0,51.63,51.66,51.57,51.66,101180.0
2017-05-01 15:50:00,51.65,51.71,51.56,51.56,160485.0,51.65,51.71,51.56,51.56,160485.0
2017-05-02 09:30:00,51.87,52.24,51.76,52.05,123196.0,51.87,52.24,51.76,52.05,123196.0
2017-05-02 09:40:00,52.05,52.05,51.77,51.97,68254.0,52.05,52.05,51.77,51.97,68254.0
2017-05-02 09:50:00,51.92,52.14,51.9,52.04,28431.0,51.92,52.14,51.9,52.04,28431.0
2017-05-02 10:00:00,52.03,52.2,52.0,52.13,42781.0,52.03,52.2,52.0,52.13,42781.0
2017-05-02 10:10:00,52.1,52.21,52.08,52.14,48887.0,52.1,52.21,52.08,52.14,48887.0
2017-05-02 10:20:00,52.14,52.22,52.04,52.09,51101.0,52.14,52.22,52.04,52.09,51101.0
2017-05-02 10:30:00,52.07,52.22,52.04,52.22,27771.0,52.07,52.22,52.04,52.22,27771.0
2017-05-02 10:40:00,52.23,52.29,52.17,52.2,80165.0,52.23,52.29,52.17,52.2,80165.0
2017-05-02 10:50:00,52.21,52.25,52.08,52.13,97822.0,52.21,52.25,52.08,52.13,97822.0
2017-05-02 11:00:00,52.14,52.21,52.04,52.05,54439.0,52.14,52.21,52.04,52.05,54439.0
2017-05-02 11:10:00,52.06,52.12,52.04,52.11,51471.0,52.06,52.12,52.04,52.11,51471.0
2017-05-02 11:20:00,52.11,52.2,52.06,52.18,47257.0,52.11,52.2,52.06,52.18,47257.0
2017-05-02 11:30:00,52.18,52.23,52.07,52.18,41091.0,52.18,52.23,52.07,52.18,41091.0
2017-05-02 11:40:00,52.19,52.28,52.18,52.23,83370.0,52.19,52.28,52.18,52.23,83370.0
2017-05-02 11:50:00,52.23,52.29,52.2,52.27,28950.0,52.23,52.29,52.2,52.27,28950.0
2017-05-02 12:00:00,52.27,52.43,52.25,52.4,51840.0,52.27,52.43,52.25,52.4,51840.0
2017-05-02 12:10:00,52.4,52.42,52.28,52.37,47357.0,52.4,52.42,52.28,52.37,47357.0
2017-05-02 12:20:00,52.35,52.48,52.35,52.42,76313.0,52.35,52.48,52.35,52.42,76313.0
2017-05-02 12:30:00,52.41,52.57,52.36,52.57,100837.0,52.41,52.57,52.36,52.57,100837.0
2017-05-02 12:40:00,52.58,52.67,52.49,52.52,66803.0,52.58,52.67,52.49,52.52,66803.0
2017-05-02 12:50:00,52.52,52.52,52.4,52.43,21818.0,52.52,52.52,52.4,52.43,21818.0
2017-05-02 13:00:00,52.43,52.45,52.35,52.4,28741.0,52.43,52.45,52.35,52.4,28741.0
2017-05-02 13:10:00,52.4,52.42,52.35,52.4,17684.0,52.4,52.42,52.35,52.4,17684.0
2017-05-02 13:20:00,52.4,52.47,52.39,52.42,19522.0,52.4,52.47,52.39,52.42,19522.0
2017-05-02 13:30:00,52.43,52.49,52.42,52.43,13912.0,52.43,52.49,52.42,52.43,13912.0
2017-05-02 13:40:00,52.43,52.51,52.43,52.47,18707.0,52.43,52.51,52.43,52.47,18707.0
2017-05-02 13:50:00,52.49,52.49,52.41,52.43,33141.0,52.49,52.49,52.41,52.43,33141.0
2017-05-02 14:00:00,52.43,52.44,52.4,52.41,31852.0,52.43,52.44,52.4,52.41,31852.0
2017-05-02 14:10:00,52.42,52.44,52.38,52.42,42384.0,52.42,52.44,52.38,52.42,42384.0
2017-05-02 14:20:00,52.41,52.53,52.4,52.49,53562.0,52.41,52.53,52.4,52.49,53562.0
2017-05-02 14:30:00,52.5,52.5,52.4,52.46,44850.0,52.5,52.5,52.4,52.46,44850.0
2017-05-02 14:40:00,52.47,52.54,52.43,52.5,43655.0,52.47,52.54,52.43,52.5,43655.0
2017-05-02 14:50:00,52.5,52.59,52.49,52.49,72986.0,52.5,52.59,52.49,52.49,72986.0
2017-05-02 15:00:00,52.49,52.58,52.45,52.45,99257.0,52.49,52.58,52.45,52.45,99257.0
2017-05-02 15:10:00,52.44,52.44,52.29,52.31,84873.0,52.44,52.44,52.29,52.31,84873.0
2017-05-02 15:20:00,52.31,52.33,52.26,52.29,69314.0,52.31,52.33,52.26,52.29,69314.0
2017-05-02 15:30:00,52.3,52.41,52.28,52.29,79036.0,52.3,52.41,52.28,52.29,79036.0
2017-05-02 15:40:00,52.28,52.48,52.28,52.46,136475.0,52.28,52.48,52.28,52.46,136475.0
2017-05-02 15:50:00,52.46,52.53,52.43,52.46,205538.0,52.46,52.53,52.43,52.46,205538.0
2017-05-03 09:30:00,52.6,52.62,52.21,52.49,62053.0,52.6,52.62,52.21,52.49,62053.0
2017-05-03 09:40:00,52.52,52.7,52.52,52.62,30363.0,52.52,52.7,52.52,52.62,30363.0
2017-05-03 09:50:00,52.61,52.7,52.39,52.4,40559.0,52.61,52.7,52.39,52.4,40559.0
2017-05-03 10:00:00,52.38,52.38,52.19,52.19,14055.0,52.38,52.38,52.19,52.19,14055.0
2017-05-03 10:10:00,52.13,52.28,52.08,52.25,29600.0,52.13,52.28,52.08,52.25,29600.0
2017-05-03 10:20:00,52.25,52.27,52.2,52.21,7177.0,52.25,52.27,52.2,52.21,7177.0
2017-05-03 10:30:00,52.2,52.2,52.07,52.07,58482.0,52.2,52.2,52.07,52.07,58482.0
2017-05-03 10:40:00,52.05,52.06,51.94,51.98,48274.0,52.05,52.06,51.94,51.98,48274.0
2017-05-03 10:50:00,51.98,52.01,51.9,51.92,54027.0,51.98,52.01,51.9,51.92,54027.0
2017-05-03 11:00:00,51.92,52.16,51.9,52.16,58144.0,51.92,52.16,51.9,52.16,58144.0
2017-05-03 11:10:00,52.15,52.29,52.07,52.21,54426.0,52.15,52.29,52.07,52.21,54426.0
2017-05-03 11:20:00,52.21,52.29,52.16,52.21,25821.0,52.21,52.29,52.16,52.21,25821.0
2017-05-03 11:30:00,52.2,52.27,52.13,52.25,34006.0,52.2,52.27,52.13,52.25,34006.0
2017-05-03 11:40:00,52.23,52.26,52.15,52.17,12431.0,52.23,52.26,52.15,52.17,12431.0
2017-05-03 11:50:00,52.15,52.24,52.14,52.17,20125.0,52.15,52.24,52.14,52.17,20125.0
2017-05-03 12:00:00,52.16,52.21,52.11,52.2,13784.0,52.16,52.21,52.11,52.2,13784.0
2017-05-03 12:10:00,52.2,52.24,52.17,52.18,17300.0,52.2,52.24,52.17,52.18,17300.0
2017-05-03 12:20:00,52.18,52.24,52.17,52.22,12512.0,52.18,52.24,52.17,52.22,12512.0
2017-05-03 12:30:00,52.21,52.29,52.17,52.28,26198.0,52.21,52.29,52.17,52.28,26198.0
2017-05-03 12:40:00,52.28,52.28,52.21,52.22,9819.0,52.28,52.28,52.21,52.22,9819.0
2017-05-03 12:50:00,52.22,52.26,52.21,52.21,17427.0,52.22,52.26,52.21,52.21,17427.0
2017-05-03 13:00:00,52.21,52.25,52.18,52.19,23591.0,52.21,52.25,52.18,52.19,23591.0
2017-05-03 13:10:00,52.2,52.21,52.15,52.18,16299.0,52.2,52.21,52.15,52.18,16299.0
2017-05-03 13:20:00,52.18,52.22,52.14,52.15,19728.0,52.18,52.22,52.14,52.15,19728.0
2017-05-03 13:30:00,52.16,52.17,52.08,52.1,14184.0,52.16,52.17,52.08,52.1,14184.0
2017-05-03 13:40:00,52.1,52.1,51.98,52.07,19329.0,52.1,52.1,51.98,52.07,19329.0
2017-05-03 13:50:00,52.06,52.26,52.04,52.23,17304.0,52.06,52.26,52.04,52.23,17304.0
2017-05-03 14:00:00,52.24,52.3,52.19,52.27,17432.0,52.24,52.3,52.19,52.27,17432.0
2017-05-03 14:10:00,52.27,52.34,52.2,52.2,17588.0,52.27,52.34,52.2,52.2,17588.0
2017-05-03 14:20:00,52.2,52.23,52.1,52.16,28769.0,52.2,52.23,52.1,52.16,28769.0
2017-05-03 14:30:00,52.15,52.21,52.11,52.11,20487.0,52.15,52.21,52.11,52.11,20487.0
2017-05-03 14:40:00,52.12,52.17,52.09,52.16,24112.0,52.12,52.17,52.09,52.16,24112.0
2017-05-03 14:50:00,52.16,52.24,52.15,52.19,30394.0,52.16,52.24,52.15,52.19,30394.0
2017-05-03 15:00:00,52.2,52.27,52.16,52.23,29346.0,52.2,52.27,52.16,52.23,29346.0
2017-05-03 15:10:00,52.23,52.24,52.19,52.21,23793.0,52.23,52.24,52.19,52.21,23793.0
2017-05-03 15:20:00,52.2,52.24,52.12,52.14,42282.0,52.2,52.24,52.12,52.14,42282.0
2017-05-03 15:30:00,52.15,52.23,52.14,52.2,59192.0,52.15,52.23,52.14,52.2,59192.0
2017-05-03 15:40:00,52.2,52.3,52.2,52.22,59860.0,52.2,52.3,52.2,52.22,59860.0
2017-05-03 15:50:00,52.23,52.31,52.14,52.18,160519.0,52.23,52.31,52.14,52.18,160519.0
2017-05-04 09:30:00,52.05,52.54,52.05,52.31,54759.0,52.05,52.54,52.05,52.31,54759.0
2017-05-04 09:40:00,52.29,52.39,52.01,52.03,19266.0,52.29,52.39,52.01,52.03,19266.0
2017-05-04 09:50:00,52.02,52.05,51.8,51.8,54063.0,52.02,52.05,51.8,51.8,54063.0
2017-05-04 10:00:00,51.79,51.97,51.72,51.93,40229.0,51.79,51.97,51.72,51.93,40229.0
2017-05-04 10:10:00,51.94,51.94,51.73,51.87,44666.0,51.94,51.94,51.73,51.87,44666.0
2017-05-04 10:20:00,51.88,51.91,51.75,51.77,22255.0,51.88,51.91,51.75,51.77,22255.0
2017-05-04 10:30:00,51.77,51.98,51.76,51.95,21051.0,51.77,51.98,51.76,51.95,21051.0
2017-05-04 10:40:00,51.93,51.96,51.82,51.82,16182.0,51.93,51.96,51.82,51.82,16182.0
2017-05-04 10:50:00,51.81,51.86,51.76,51.8,23621.0,51.81,51.86,51.76,51.8,23621.0
2017-05-04 11:00:00,51.8,51.83,51.74,51.78,24794.0,51.8,51.83,51.74,51.78,24794.0
2017-05-04 11:10:00,51.76,51.81,51.7,51.76,34645.0,51.76,51.81,51.7,51.76,34645.0
2017-05-04 11:20:00,51.77,51.82,51.74,51.78,25044.0,51.77,51.82,51.74,51.78,25044.0
2017-05-04 11:30:00,51.79,51.93,51.75,51.92,35688.0,51.79,51.93,51.75,51.92,35688.0
2017-05-04 11:40:00,51.92,51.98,51.88,51.93,26327.0,51.92,51.98,51.88,51.93,26327.0
2017-05-04 11:50:00,51.93,52.0,51.73,51.75,76133.0,51.93,52.0,51.73,51.75,76133.0
2017-05-04 12:00:00,51.76,51.78,51.69,51.71,29758.0,51.76,51.78,51.69,51.71,29758.0
2017-05-04 12:10:00,51.71,51.73,51.59,51.59,32845.0,51.71,51.73,51.59,51.59,32845.0
2017-05-04 12:20:00,51.6,51.7,51.59,51.59,21148.0,51.6,51.7,51.59,51.59,21148.0
2017-05-04 12:30:00,51.61,51.73,51.59,51.68,17760.0,51.61,51.73,51.59,51.68,17760.0
2017-05-04 12:40:00,51.68,51.9,51.68,51.83,43270.0,51.68,51.9,51.68,51.83,43270.0
2017-05-04 12:50:00,51.83,51.94,51.83,51.92,23720.0,51.83,51.94,51.83,51.92,23720.0
2017-05-04 13:00:00,51.94,52.0,51.93,51.95,37146.0,51.94,52.0,51.93,51.95,37146.0
2017-05-04 13:10:00,51.94,51.99,51.94,51.97,27244.0,51.94,51.99,51.94,51.97,27244.0
2017-05-04 13:20:00,51.96,51.97,51.73,51.77,119632.0,51.96,51.97,51.73,51.77,119632.0
2017-05-04 13:30:00,51.77,51.78,51.69,51.72,23729.0,51.77,51.78,51.69,51.72,23729.0
2017-05-04 13:40:00,51.69,51.77,51.67,51.77,30575.0,51.69,51.77,51.67,51.77,30575.0
2017-05-04 13:50:00,51.78,51.8,51.71,51.72,20522.0,51.78,51.8,51.71,51.72,20522.0
2017-05-04 14:00:00,51.73,51.82,51.73,51.79,17463.0,51.73,51.82,51.73,51.79,17463.0
2017-05-04 14:10:00,51.79,51.85,51.75,51.75,19500.0,51.79,51.85,51.75,51.75,19500.0
2017-05-04 14:20:00,51.75,51.75,51.67,51.72,18205.0,51.75,51.75,51.67,51.72,18205.0
2017-05-04 14:30:00,51.71,51.77,51.67,51.73,14428.0,51.71,51.77,51.67,51.73,14428.0
2017-05-04 14:40:00,51.73,51.78,51.69,51.71,23532.0,51.73,51.78,51.69,51.71,23532.0
2017-05-04 14:50:00,51.71,51.75,51.66,51.68,16016.0,51.71,51.75,51.66,51.68,16016.0
2017-05-04 15:00:00,51.68,51.74,51.62,51.67,27095.0,51.68,51.74,51.62,51.67,27095.0
2017-05-04 15:10:00,51.67,51.73,51.65,51.71,18685.0,51.67,51.73,51.65,51.71,18685.0
2017-05-04 15:20:00,51.72,51.74,51.68,51.73,23973.0,51.72,51.74,51.68,51.73,23973.0
2017-05-04 15:30:00,51.73,51.74,51.66,51.67,29703.0,51.73,51.74,51.66,51.67,29703.0
2017-05-04 15:40:00,51.67,51.78,51.65,51.77,40003.0,51.67,51.78,51.65,51.77,40003.0
2017-05-04 15:50:00,51.77,51.81,51.73,51.75,76388.0,51.77,51.81,51.73,51.75,76388.0
2017-05-05 09:30:00,51.93,51.96,51.57,51.58,32513.0,51.93,51.96,51.57,51.58,32513.0
2017-05-05 09:40:00,51.57,51.7,51.5,51.58,51859.0,51.57,51.7,51.5,51.58,51859.0
2017-05-05 09:50:00,51.57,51.57,51.27,51.27,174091.0,51.57,51.57,51.27,51.27,174091.0
2017-05-05 10:00:00,51.31,51.39,51.17,51.31,149537.0,51.31,51.39,51.17,51.31,149537.0
2017-05-05 10:10:00,51.31,51.66,51.26,51.55,99932.0,51.31,51.66,51.26,51.55,99932.0
2017-05-05 10:20:00,51.56,51.74,51.34,51.71,77746.0,51.56,51.74,51.34,51.71,77746.0
2017-05-05 10:30:00,51.69,51.7,51.5,51.62,51117.0,51.69,51.7,51.5,51.62,51117.0
2017-05-05 10:40:00,51.63,51.66,51.5,51.58,29186.0,51.63,51.66,51.5,51.58,29186.0
2017-05-05 10:50:00,51.58,51.86,51.56,51.85,72106.0,51.58,51.86,51.56,51.85,72106.0
2017-05-05 11:00:00,51.88,51.96,51.82,51.83,71591.0,51.88,51.96,51.82,51.83,71591.0
2017-05-05 11:10:00,51.82,51.95,51.75,51.94,65995.0,51.82,51.95,51.75,51.94,65995.0
2017-05-05 11:20:00,51.93,52.04,51.86,51.93,48324.0,51.93,52.04,51.86,51.93,48324.0
2017-05-05 11:30:00,51.95,51.99,51.9,51.95,26624.0,51.95,51.99,51.9,51.95,26624.0
2017-05-05 11:40:00,51.94,52.03,51.88,52.0,25838.0,51.94,52.03,51.88,52.0,25838.0
2017-05-05 11:50:00,52.01,52.03,51.97,52.01,30467.0,52.01,52.03,51.97,52.01,30467.0
2017-05-05 12:00:00,52.01,52.04,51.96,51.96,31064.0,52.01,52.04,51.96,51.96,31064.0
2017-05-05 12:10:00,51.95,51.97,51.84,51.86,28178.0,51.95,51.97,51.84,51.86,28178.0
2017-05-05 12:20:00,51.85,51.87,51.76,51.86,23560.0,51.85,51.87,51.76,51.86,23560.0
2017-05-05 12:30:00,51.86,51.86,51.81,51.83,20604.0,51.86,51.86,51.81,51.83,20604.0
2017-05-05 12:40:00,51.83,51.88,51.8,51.84,28429.0,51.83,51.88,51.8,51.84,28429.0
2017-05-05 12:50:00,51.85,51.93,51.85,51.93,23602.0,51.85,51.93,51.85,51.93,23602.0
2017-05-05 13:00:00,51.93,52.0,51.93,52.0,30031.0,51.93,52.0,51.93,52.0,30031.0
2017-05-05 13:10:00,51.98,52.01,51.87,51.88,29907.0,51.98,52.01,51.87,51.88,29907.0
2017-05-05 13:20:00,51.88,51.91,51.86,51.87,15832.0,51.88,51.91,51.86,51.87,15832.0
2017-05-05 13:30:00,51.87,51.87,51.78,51.78,23901.0,51.87,51.87,51.78,51.78,23901.0
2017-05-05 13:40:00,51.8,51.81,51.76,51.8,18324.0,51.8,51.81,51.76,51.8,18324.0
2017-05-05 13:50:00,51.8,51.83,51.77,51.82,27964.0,51.8,51.83,51.77,51.82,27964.0
2017-05-05 14:00:00,51.8,51.89,51.8,51.86,28538.0,51.8,51.89,51.8,51.86,28538.0
2017-05-05 14:10:00,51.86,51.93,51.79,51.9,24938.0,51.86,51.93,51.79,51.9,24938.0
2017-05-05 14:20:00,51.9,51.93,51.82,51.92,21560.0,51.9,51.93,51.82,51.92,21560.0
2017-05-05 14:30:00,51.91,51.92,51.84,51.84,50118.0,51.91,51.92,51.84,51.84,50118.0
2017-05-05 14:40:00,51.84,51.85,51.77,51.83,31587.0,51.84,51.85,51.77,51.83,31587.0
2017-05-05 14:50:00,51.84,51.85,51.77,51.77,18151.0,51.84,51.85,51.77,51.77,18151.0
2017-05-05 15:00:00,51.78,51.85,51.76,51.8,32160.0,51.78,51.85,51.76,51.8,32160.0
2017-05-05 15:10:00,51.81,51.85,51.78,51.79,37700.0,51.81,51.85,51.78,51.79,37700.0
2017-05-05 15:20:00,51.78,51.8,51.76,51.78,26123.0,51.78,51.8,51.76,51.78,26123.0
2017-05-05 15:30:00,51.79,51.84,51.79,51.82,48902.0,51.79,51.84,51.79,51.82,48902.0
2017-05-05 15:40:00,51.81,51.88,51.79,51.88,81199.0,51.81,51.88,51.79,51.88,81199.0
2017-05-05 15:50:00,51.88,51.98,51.87,51.95,147954.0,51.88,51.98,51.87,51.95,147954.0
2017-05-08 09:30:00,52.09,52.4,51.9,52.1,50565.0,52.09,52.4,51.9,52.1,50565.0
2017-05-08 09:40:00,52.12,52.21,52.01,52.06,54786.0,52.12,52.21,52.01,52.06,54786.0
2017-05-08 09:50:00,52.05,52.2,51.96,52.19,38988.0,52.05,52.2,51.96,52.19,38988.0
2017-05-08 10:00:00,52.18,52.21,52.12,52.13,21480.0,52.18,52.21,52.12,52.13,21480.0
2017-05-08 10:10:00,52.14,52.16,51.95,51.99,32495.0,52.14,52.16,51.95,51.99,32495.0
2017-05-08 10:20:00,52.0,52.01,51.93,51.94,50828.0,52.0,52.01,51.93,51.94,50828.0
2017-05-08 10:30:00,51.95,51.98,51.76,51.8,42980.0,51.95,51.98,51.76,51.8,42980.0
2017-05-08 10:40:00,51.8,51.87,51.75,51.76,62774.0,51.8,51.87,51.75,51.76,62774.0
2017-05-08 10:50:00,51.76,51.8,51.72,51.76,39197.0,51.76,51.8,51.72,51.76,39197.0
2017-05-08 11:00:00,51.77,51.96,51.77,51.89,18903.0,51.77,51.96,51.77,51.89,18903.0
2017-05-08 11:10:00,51.86,51.88,51.81,51.88,11966.0,51.86,51.88,51.81,51.88,11966.0
2017-05-08 11:20:00,51.88,51.88,51.81,51.86,10243.0,51.88,51.88,51.81,51.86,10243.0
2017-05-08 11:30:00,51.88,51.98,51.87,51.91,21856.0,51.88,51.98,51.87,51.91,21856.0
2017-05-08 11:40:00,51.91,52.12,51.91,52.1,23124.0,51.91,52.12,51.91,52.1,23124.0
2017-05-08 11:50:00,52.12,52.12,51.96,52.01,14408.0,52.12,52.12,51.96,52.01,14408.0
2017-05-08 12:00:00,52.01,52.04,51.99,51.99,11500.0,52.01,52.04,51.99,51.99,11500.0
2017-05-08 12:10:00,51.99,52.0,51.89,51.95,13358.0,51.99,52.0,51.89,51.95,13358.0
2017-05-08 12:20:00,51.94,51.98,51.92,51.98,14000.0,51.94,51.98,51.92,51.98,14000.0
2017-05-08 12:30:00,52.02,52.03,51.98,52.0,19950.0,52.02,52.03,51.98,52.0,19950.0
2017-05-08 12:40:00,51.99,52.06,51.98,52.05,12574.0,51.99,52.06,51.98,52.05,12574.0
2017-05-08 12:50:00,52.05,52.08,52.02,52.07,11550.0,52.05,52.08,52.02,52.07,11550.0
2017-05-08 13:00:00,52.07,52.14,52.07,52.11,62880.0,52.07,52.14,52.07,52.11,62880.0
2017-05-08 13:10:00,52.12,52.15,52.04,52.12,30216.0,52.12,52.15,52.04,52.12,30216.0
2017-05-08 13:20:00,52.09,52.14,52.05,52.09,24660.0,52.09,52.14,52.05,52.09,24660.0
2017-05-08 13:30:00,52.08,52.2,52.07,52.18,12231.0,52.08,52.2,52.07,52.18,12231.0
2017-05-08 13:40:00,52.18,52.18,52.04,52.06,46579.0,52.18,52.18,52.04,52.06,46579.0
2017-05-08 13:50:00,52.09,52.09,51.96,51.96,13713.0,52.09,52.09,51.96,51.96,13713.0
2017-05-08 14:00:00,51.98,51.99,51.87,51.93,39220.0,51.98,51.99,51.87,51.93,39220.0
2017-05-08 14:10:00,51.91,51.92,51.84,51.87,12748.0,51.91,51.92,51.84,51.87,12748.0
2017-05-08 14:20:00,51.87,51.87,51.79,51.79,17077.0,51.87,51.87,51.79,51.79,17077.0
2017-05-08 14:30:00,51.79,51.83,51.72,51.73,56279.0,51.79,51.83,51.72,51.73,56279.0
2017-05-08 14:40:00,51.73,51.73,51.61,51.62,66910.0,51.73,51.73,51.61,51.62,66910.0
2017-05-08 14:50:00,51.62,51.62,51.42,51.52,118564.0,51.62,51.62,51.42,51.52,118564.0
2017-05-08 15:00:00,51.52,51.68,51.5,51.63,122160.0,51.52,51.68,51.5,51.63,122160.0
2017-05-08 15:10:00,51.63,51.73,51.63,51.73,29627.0,51.63,51.73,51.63,51.73,29627.0
2017-05-08 15:20:00,51.73,51.8,51.72,51.73,48856.0,51.73,51.8,51.72,51.73,48856.0
2017-05-08 15:30:00,51.74,51.81,51.6,51.65,64037.0,51.74,51.81,51.6,51.65,64037.0
2017-05-08 15:40:00,51.66,51.73,51.6,51.66,70932.0,51.66,51.73,51.6,51.66,70932.0
2017-05-08 15:50:00,51.67,51.72,51.61,51.69,193559.0,51.67,51.72,51.61,51.69,193559.0
2017-05-09 09:30:00,51.75,51.89,51.4,51.75,61354.0,51.75,51.89,51.4,51.75,61354.0
2017-05-09 09:40:00,51.75,52.2,51.74,52.0,71362.0,51.75,52.2,51.74,52.0,71362.0
2017-05-09 09:50:00,52.0,52.03,51.86,51.98,30863.0,52.0,52.03,51.86,51.98,30863.0
2017-05-09 10:00:00,51.94,52.08,51.9,51.94,40958.0,51.94,52.08,51.9,51.94,40958.0
2017-05-09 10:10:00,51.95,51.97,51.77,51.79,45047.0,51.95,51.97,51.77,51.79,45047.0
2017-05-09 10:20:00,51.8,51.9,51.59,51.89,78499.0,51.8,51.9,51.59,51.89,78499.0
2017-05-09 10:30:00,51.9,51.98,51.88,51.95,23773.0,51.9,51.98,51.88,51.95,23773.0
2017-05-09 10:40:00,51.96,52.0,51.84,51.94,36334.0,51.96,52.0,51.84,51.94,36334.0
2017-05-09 10:50:00,51.94,52.04,51.9,51.92,78738.0,51.94,52.04,51.9,51.92,78738.0
2017-05-09 11:00:00,51.91,52.01,51.84,51.85,60141.0,51.91,52.01,51.84,51.85,60141.0
2017-05-09 11:10:00,51.88,51.96,51.73,51.79,69875.0,51.88,51.96,51.73,51.79,69875.0
2017-05-09 11:20:00,51.81,51.83,51.77,51.8,26686.0,51.81,51.83,51.77,51.8,26686.0
2017-05-09 11:30:00,51.8,51.88,51.78,51.84,35564.0,51.8,51.88,51.78,51.84,35564.0
2017-05-09 11:40:00,51.84,51.85,51.73,51.83,41737.0,51.84,51.85,51.73,51.83,41737.0
2017-05-09 11:50:00,51.81,51.92,51.81,51.92,28701.0,51.81,51.92,51.81,51.92,28701.0
2017-05-09 12:00:00,51.91,51.92,51.84,51.89,24295.0,51.91,51.92,51.84,51.89,24295.0
2017-05-09 12:10:00,51.89,51.96,51.89,51.94,16781.0,51.89,51.96,51.89,51.94,16781.0
2017-05-09 12:20:00,51.95,51.99,51.93,51.96,17714.0,51.95,51.99,51.93,51.96,17714.0
2017-05-09 12:30:00,51.95,51.95,51.83,51.9,27420.0,51.95,51.95,51.83,51.9,27420.0
2017-05-09 12:40:00,51.9,51.92,51.83,51.91,19917.0,51.9,51.92,51.83,51.91,19917.0
2017-05-09 12:50:00,51.9,51.9,51.8,51.85,26921.0,51.9,51.9,51.8,51.85,26921.0
2017-05-09 13:00:00,51.86,52.18,51.86,52.08,218494.0,51.86,52.18,51.86,52.08,218494.0
2017-05-09 13:10:00,52.08,52.32,52.04,52.14,394831.0,52.08,52.32,52.04,52.14,394831.0
2017-05-09 13:20:00,52.14,52.19,51.93,51.99,73613.0,52.14,52.19,51.93,51.99,73613.0
2017-05-09 13:30:00,52.0,52.09,51.89,52.09,78602.0,52.0,52.09,51.89,52.09,78602.0
2017-05-09 13:40:00,52.08,52.16,52.0,52.12,69310.0,52.08,52.16,52.0,52.12,69310.0
2017-05-09 13:50:00,52.11,52.2,52.01,52.2,61050.0,52.11,52.2,52.01,52.2,61050.0
2017-05-09 14:00:00,52.21,52.24,52.08,52.13,33036.0,52.21,52.24,52.08,52.13,33036.0
2017-05-09 14:10:00,52.14,52.14,52.03,52.07,33405.0,52.14,52.14,52.03,52.07,33405.0
2017-05-09 14:20:00,52.07,52.1,52.01,52.06,44744.0,52.07,52.1,52.01,52.06,44744.0
2017-05-09 14:30:00,52.06,52.1,52.03,52.07,55575.0,52.06,52.1,52.03,52.07,55575.0
2017-05-09 14:40:00,52.06,52.07,51.97,52.03,44710.0,52.06,52.07,51.97,52.03,44710.0
2017-05-09 14:50:00,52.01,52.05,51.96,52.03,35493.0,52.01,52.05,51.96,52.03,35493.0
2017-05-09 15:00:00,52.02,52.1,52.0,52.05,35949.0,52.02,52.1,52.0,52.05,35949.0
2017-05-09 15:10:00,52.04,52.14,52.0,52.13,82515.0,52.04,52.14,52.0,52.13,82515.0
2017-05-09 15:20:00,52.14,52.2,52.12,52.16,88080.0,52.14,52.2,52.12,52.16,88080.0
2017-05-09 15:30:00,52.15,52.16,51.94,51.98,72378.0,52.15,52.16,51.94,51.98,72378.0
2017-05-09 15:40:00,51.98,52.04,51.93,52.03,178074.0,51.98,52.04,51.93,52.03,178074.0
2017-05-09 15:50:00,52.02,52.07,51.97,52.04,157361.0,52.02,52.07,51.97,52.04,157361.0
2017-05-10 09:30:00,51.95,52.34,51.87,52.33,43426.0,51.95,52.34,51.87,52.33,43426.0
2017-05-10 09:40:00,52.32,52.7,52.28,52.59,70879.0,52.32,52.7,52.28,52.59,70879.0
2017-05-10 09:50:00,52.57,52.65,52.37,52.46,46835.0,52.57,52.65,52.37,52.46,46835.0
2017-05-10 10:00:00,52.48,52.75,52.39,52.72,61194.0,52.48,52.75,52.39,52.72,61194.0
2017-05-10 10:10:00,52.71,52.8,52.65,52.67,43430.0,52.71,52.8,52.65,52.67,43430.0
2017-05-10 10:20:00,52.66,52.78,52.62,52.68,47550.0,52.66,52.78,52.62,52.68,47550.0
2017-05-10 10:30:00,52.69,52.69,52.46,52.59,28710.0,52.69,52.69,52.46,52.59,28710.0
2017-05-10 10:40:00,52.58,52.62,52.51,52.62,37329.0,52.58,52.62,52.51,52.62,37329.0
2017-05-10 10:50:00,52.6,52.72,52.59,52.71,48778.0,52.6,52.72,52.59,52.71,48778.0
2017-05-10 11:00:00,52.73,52.73,52.55,52.6,22398.0,52.73,52.73,52.55,52.6,22398.0
2017-05-10 11:10:00,52.59,52.64,52.54,52.63,39290.0,52.59,52.64,52.54,52.63,39290.0
2017-05-10 11:20:00,52.64,52.7,52.58,52.7,20251.0,52.64,52.7,52.58,52.7,20251.0
2017-05-10 11:30:00,52.71,52.75,52.7,52.74,24663.0,52.71,52.75,52.7,52.74,24663.0
2017-05-10 11:40:00,52.74,52.85,52.73,52.83,42402.0,52.74,52.85,52.73,52.83,42402.0
2017-05-10 11:50:00,52.83,52.91,52.82,52.89,54995.0,52.83,52.91,52.82,52.89,54995.0
2017-05-10 12:00:00,52.9,52.94,52.86,52.93,31241.0,52.9,52.94,52.86,52.93,31241.0
2017-05-10 12:10:00,52.93,53.0,52.92,52.98,46565.0,52.93,53.0,52.92,52.98,46565.0
2017-05-10 12:20:00,52.98,53.12,52.98,53.11,63222.0,52.98,53.12,52.98,53.11,63222.0
2017-05-10 12:30:00,53.12,53.18,53.08,53.14,44490.0,53.12,53.18,53.08,53.14,44490.0
2017-05-10 12:40:00,53.12,53.2,53.09,53.18,23987.0,53.12,53.2,53.09,53.18,23987.0
2017-05-10 12:50:00,53.18,53.26,53.05,53.15,61337.0,53.18,53.26,53.05,53.15,61337.0
2017-05-10 13:00:00,53.16,53.2,53.13,53.17,22933.0,53.16,53.2,53.13,53.17,22933.0
2017-05-10 13:10:00,53.16,53.19,53.11,53.17,20008.0,53.16,53.19,53.11,53.17,20008.0
2017-05-10 13:20:00,53.17,53.2,53.13,53.15,20531.0,53.17,53.2,53.13,53.15,20531.0
2017-05-10 13:30:00,53.15,53.15,53.01,53.04,94798.0,53.15,53.15,53.01,53.04,94798.0
2017-05-10 13:40:00,53.03,53.11,53.0,53.11,62519.0,53.03,53.11,53.0,53.11,62519.0
2017-05-10 13:50:00,53.11,53.13,53.04,53.06,25465.0,53.11,53.13,53.04,53.06,25465.0
2017-05-10 14:00:00,53.06,53.12,53.04,53.12,21261.0,53.06,53.12,53.04,53.12,21261.0
2017-05-10 14:10:00,53.12,53.17,53.12,53.16,24540.0,53.12,53.17,53.12,53.16,24540.0
2017-05-10 14:20:00,53.17,53.22,53.11,53.19,47392.0,53.17,53.22,53.11,53.19,47392.0
2017-05-10 14:30:00,53.18,53.24,53.16,53.23,62625.0,53.18,53.24,53.16,53.23,62625.0
2017-05-10 14:40:00,53.23,53.27,53.22,53.22,37982.0,53.23,53.27,53.22,53.22,37982.0
2017-05-10 14:50:00,53.23,53.27,53.21,53.23,29740.0,53.23,53.27,53.21,53.23,29740.0
2017-05-10 15:00:00,53.23,53.28,53.16,53.19,41233.0,53.23,53.28,53.16,53.19,41233.0
2017-05-10 15:10:00,53.2,53.23,53.19,53.2,41992.0,53.2,53.23,53.19,53.2,41992.0
2017-05-10 15:20:00,53.2,53.21,53.11,53.18,78370.0,53.2,53.21,53.11,53.18,78370.0
2017-05-10 15:30:00,53.18,53.19,53.12,53.14,53829.0,53.18,53.19,53.12,53.14,53829.0
2017-05-10 15:40:00,53.14,53.17,53.09,53.14,85163.0,53.14,53.17,53.09,53.14,85163.0
2017-05-10 15:50:00,53.13,53.17,53.11,53.15,189898.0,53.13,53.17,53.11,53.15,189898.0
2017-05-11 09:30:00,54.66,55.64,54.45,54.55,970508.0,54.66,55.64,54.45,54.55,970508.0
2017-05-11 09:40:00,54.51,54.9,54.4,54.57,439173.0,54.51,54.9,54.4,54.57,439173.0
2017-05-11 09:50:00,54.57,54.59,54.07,54.31,261913.0,54.57,54.59,54.07,54.31,261913.0
2017-05-11 10:00:00,54.27,54.31,53.83,53.83,285812.0,54.27,54.31,53.83,53.83,285812.0
2017-05-11 10:10:00,53.8,54.3,53.8,54.07,156037.0,53.8,54.3,53.8,54.07,156037.0
2017-05-11 10:20:00,54.07,54.31,54.0,54.21,114119.0,54.07,54.31,54.0,54.21,114119.0
2017-05-11 10:30:00,54.19,54.27,53.93,54.26,133426.0,54.19,54.27,53.93,54.26,133426.0
2017-05-11 10:40:00,54.26,54.37,54.2,54.28,94039.0,54.26,54.37,54.2,54.28,94039.0
2017-05-11 10:50:00,54.29,54.33,54.19,54.32,70649.0,54.29,54.33,54.19,54.32,70649.0
2017-05-11 11:00:00,54.32,54.55,54.28,54.49,154059.0,54.32,54.55,54.28,54.49,154059.0
2017-05-11 11:10:00,54.5,54.55,54.42,54.42,111398.0,54.5,54.55,54.42,54.42,111398.0
2017-05-11 11:20:00,54.46,54.46,54.14,54.36,102623.0,54.46,54.46,54.14,54.36,102623.0
2017-05-11 11:30:00,54.35,54.35,54.23,54.29,50622.0,54.35,54.35,54.23,54.29,50622.0
2017-05-11 11:40:00,54.29,54.35,54.24,54.26,69243.0,54.29,54.35,54.24,54.26,69243.0
2017-05-11 11:50:00,54.25,54.45,54.25,54.41,65766.0,54.25,54.45,54.25,54.41,65766.0
2017-05-11 12:00:00,54.42,54.54,54.37,54.46,57466.0,54.42,54.54,54.37,54.46,57466.0
2017-05-11 12:10:00,54.45,54.51,54.44,54.48,54769.0,54.45,54.51,54.44,54.48,54769.0
2017-05-11 12:20:00,54.48,54.53,54.44,54.45,78647.0,54.48,54.53,54.44,54.45,78647.0
2017-05-11 12:30:00,54.45,54.48,54.43,54.45,39719.0,54.45,54.48,54.43,54.45,39719.0
2017-05-11 12:40:00,54.45,54.51,54.43,54.45,65392.0,54.45,54.51,54.43,54.45,65392.0
2017-05-11 12:50:00,54.45,54.49,54.43,54.49,54969.0,54.45,54.49,54.43,54.49,54969.0
2017-05-11 13:00:00,54.47,54.54,54.46,54.48,81012.0,54.47,54.54,54.46,54.48,81012.0
2017-05-11 13:10:00,54.48,54.51,54.36,54.38,57987.0,54.48,54.51,54.36,54.38,57987.0
2017-05-11 13:20:00,54.37,54.5,54.3,54.46,88761.0,54.37,54.5,54.3,54.46,88761.0
2017-05-11 13:30:00,54.46,54.58,54.3,54.58,153798.0,54.46,54.58,54.3,54.58,153798.0
2017-05-11 13:40:00,54.58,54.86,54.52,54.53,193801.0,54.58,54.86,54.52,54.53,193801.0
2017-05-11 13:50:00,54.54,54.56,54.42,54.54,56776.0,54.54,54.56,54.42,54.54,56776.0
2017-05-11 14:00:00,54.55,54.56,54.41,54.53,91628.0,54.55,54.56,54.41,54.53,91628.0
2017-05-11 14:10:00,54.53,54.65,54.5,54.65,77466.0,54.53,54.65,54.5,54.65,77466.0
2017-05-11 14:20:00,54.65,54.94,54.64,54.87,83199.0,54.65,54.94,54.64,54.87,83199.0
2017-05-11 14:30:00,54.88,54.91,54.69,54.71,71012.0,54.88,54.91,54.69,54.71,71012.0
2017-05-11 14:40:00,54.7,54.78,54.68,54.72,72720.0,54.7,54.78,54.68,54.72,72720.0
2017-05-11 14:50:00,54.71,54.74,54.57,54.58,94807.0,54.71,54.74,54.57,54.58,94807.0
2017-05-11 15:00:00,54.57,54.68,54.55,54.6,98598.0,54.57,54.68,54.55,54.6,98598.0
2017-05-11 15:10:00,54.59,54.62,54.5,54.51,131230.0,54.59,54.62,54.5,54.51,131230.0
2017-05-11 15:20:00,54.51,54.86,54.5,54.52,209095.0,54.51,54.86,54.5,54.52,209095.0
2017-05-11 15:30:00,54.51,54.62,54.5,54.62,119487.0,54.51,54.62,54.5,54.62,119487.0
2017-05-11 15:40:00,54.62,54.65,54.54,54.59,254797.0,54.62,54.65,54.54,54.59,254797.0
2017-05-11 15:50:00,54.59,54.65,54.53,54.61,389179.0,54.59,54.65,54.53,54.61,389179.0
2017-05-12 09:30:00,54.48,54.52,53.8,53.89,285584.0,54.48,54.52,53.8,53.89,285584.0
2017-05-12 09:40:00,53.89,54.14,53.77,53.95,214588.0,53.89,54.14,53.77,53.95,214588.0
2017-05-12 09:50:00,53.95,54.02,53.78,53.9,231960.0,53.95,54.02,53.78,53.9,231960.0
2017-05-12 10:00:00,53.9,54.11,53.83,54.07,129992.0,53.9,54.11,53.83,54.07,129992.0
2017-05-12 10:10:00,54.04,54.23,53.96,53.99,68110.0,54.04,54.23,53.96,53.99,68110.0
2017-05-12 10:20:00,54.05,54.09,53.95,54.0,53963.0,54.05,54.09,53.95,54.0,53963.0
2017-05-12 10:30:00,53.99,54.21,53.99,54.0,75304.0,53.99,54.21,53.99,54.0,75304.0
2017-05-12 10:40:00,54.02,54.02,53.9,53.9,90252.0,54.02,54.02,53.9,53.9,90252.0
2017-05-12 10:50:00,53.9,53.91,53.8,53.9,50464.0,53.9,53.91,53.8,53.9,50464.0
2017-05-12 11:00:00,53.87,53.94,53.86,53.86,44102.0,53.87,53.94,53.86,53.86,44102.0
2017-05-12 11:10:00,53.86,53.87,53.64,53.71,67719.0,53.86,53.87,53.64,53.71,67719.0
2017-05-12 11:20:00,53.69,53.72,53.56,53.63,48939.0,53.69,53.72,53.56,53.63,48939.0
2017-05-12 11:30:00,53.64,53.69,53.5,53.52,87284.0,53.64,53.69,53.5,53.52,87284.0
2017-05-12 11:40:00,53.53,53.59,53.49,53.54,56867.0,53.53,53.59,53.49,53.54,56867.0
2017-05-12 11:50:00,53.54,53.55,53.36,53.38,41911.0,53.54,53.55,53.36,53.38,41911.0
2017-05-12 12:00:00,53.38,53.43,53.3,53.35,33570.0,53.38,53.43,53.3,53.35,33570.0
2017-05-12 12:10:00,53.34,53.41,53.25,53.35,27938.0,53.34,53.41,53.25,53.35,27938.0
2017-05-12 12:20:00,53.35,53.44,53.3,53.35,37894.0,53.35,53.44,53.3,53.35,37894.0
2017-05-12 12:30:00,53.36,53.42,53.3,53.33,26229.0,53.36,53.42,53.3,53.33,26229.0
2017-05-12 12:40:00,53.32,53.32,53.16,53.19,41127.0,53.32,53.32,53.16,53.19,41127.0
2017-05-12 12:50:00,53.19,53.21,53.08,53.21,44003.0,53.19,53.21,53.08,53.21,44003.0
2017-05-12 13:00:00,53.22,53.34,53.2,53.29,32636.0,53.22,53.34,53.2,53.29,32636.0
2017-05-12 13:10:00,53.29,53.32,53.07,53.13,40096.0,53.29,53.32,53.07,53.13,40096.0
2017-05-12 13:20:00,53.13,53.21,53.06,53.13,22065.0,53.13,53.21,53.06,53.13,22065.0
2017-05-12 13:30:00,53.12,53.18,53.11,53.14,33171.0,53.12,53.18,53.11,53.14,33171.0
2017-05-12 13:40:00,53.12,53.19,53.02,53.02,35089.0,53.12,53.19,53.02,53.02,35089.0
2017-05-12 13:50:00,53.02,53.11,53.0,53.11,26462.0,53.02,53.11,53.0,53.11,26462.0
2017-05-12 14:00:00,53.1,53.12,53.0,53.04,28391.0,53.1,53.12,53.0,53.04,28391.0
2017-05-12 14:10:00,53.01,53.12,52.98,53.1,27500.0,53.01,53.12,52.98,53.1,27500.0
2017-05-12 14:20:00,53.09,53.11,53.0,53.02,34134.0,53.09,53.11,53.0,53.02,34134.0
2017-05-12 14:30:00,53.01,53.08,52.97,53.04,34420.0,53.01,53.08,52.97,53.04,34420.0
2017-05-12 14:40:00,53.02,53.09,52.97,53.0,52832.0,53.02,53.09,52.97,53.0,52832.0
2017-05-12 14:50:00,53.01,53.01,52.92,52.96,49293.0,53.01,53.01,52.92,52.96,49293.0
2017-05-12 15:00:00,52.95,52.99,52.92,52.96,36667.0,52.95,52.99,52.92,52.96,36667.0
2017-05-12 15:10:00,52.98,53.07,52.95,53.03,47752.0,52.98,53.07,52.95,53.03,47752.0
2017-05-12 15:20:00,53.05,53.08,53.02,53.04,48831.0,53.05,53.08,53.02,53.04,48831.0
2017-05-12 15:30:00,53.05,53.14,53.03,53.1,78983.0,53.05,53.14,53.03,53.1,78983.0
2017-05-12 15:40:00,53.1,53.2,53.06,53.08,135605.0,53.1,53.2,53.06,53.08,135605.0
2017-05-12 15:50:00,53.08,53.17,53.07,53.13,209049.0,53.08,53.17,53.07,53.13,209049.0
2017-05-15 09:30:00,53.06,53.06,52.65,52.7,76768.0,53.06,53.06,52.65,52.7,76768.0
2017-05-15 09:40:00,52.71,52.72,52.31,52.33,120022.0,52.71,52.72,52.31,52.33,120022.0
2017-05-15 09:50:00,52.35,52.42,52.27,52.35,92565.0,52.35,52.42,52.27,52.35,92565.0
2017-05-15 10:00:00,52.36,52.5,52.11,52.39,154490.0,52.36,52.5,52.11,52.39,154490.0
2017-05-15 10:10:00,52.37,52.52,52.27,52.44,87595.0,52.37,52.52,52.27,52.44,87595.0
2017-05-15 10:20:00,52.43,52.58,52.42,52.52,57015.0,52.43,52.58,52.42,52.52,57015.0
2017-05-15 10:30:00,52.51,52.57,52.42,52.46,35581.0,52.51,52.57,52.42,52.46,35581.0
2017-05-15 10:40:00,52.47,52.52,52.4,52.43,52454.0,52.47,52.52,52.4,52.43,52454.0
2017-05-15 10:50:00,52.43,52.56,52.36,52.39,37802.0,52.43,52.56,52.36,52.39,37802.0
2017-05-15 11:00:00,52.36,52.42,52.27,52.28,38676.0,52.36,52.42,52.27,52.28,38676.0
2017-05-15 11:10:00,52.29,52.32,52.22,52.32,35187.0,52.29,52.32,52.22,52.32,35187.0
2017-05-15 11:20:00,52.3,52.37,52.2,52.32,54663.0,52.3,52.37,52.2,52.32,54663.0
2017-05-15 11:30:00,52.32,52.32,52.19,52.24,51175.0,52.32,52.32,52.19,52.24,51175.0
2017-05-15 11:40:00,52.22,52.35,52.22,52.3,39583.0,52.22,52.35,52.22,52.3,39583.0
2017-05-15 11:50:00,52.3,52.39,52.28,52.34,25170.0,52.3,52.39,52.28,52.34,25170.0
2017-05-15 12:00:00,52.33,52.36,52.24,52.25,49490.0,52.33,52.36,52.24,52.25,49490.0
2017-05-15 12:10:00,52.25,52.3,52.24,52.25,41970.0,52.25,52.3,52.24,52.25,41970.0
2017-05-15 12:20:00,52.25,52.29,52.17,52.17,69874.0,52.25,52.29,52.17,52.17,69874.0
2017-05-15 12:30:00,52.17,52.2,52.03,52.03,112242.0,52.17,52.2,52.03,52.03,112242.0
2017-05-15 12:40:00,52.04,52.07,51.95,51.97,88285.0,52.04,52.07,51.95,51.97,88285.0
2017-05-15 12:50:00,51.98,52.02,51.92,51.97,43449.0,51.98,52.02,51.92,51.97,43449.0
2017-05-15 13:00:00,51.97,51.98,51.91,51.93,63196.0,51.97,51.98,51.91,51.93,63196.0
2017-05-15 13:10:00,51.93,52.04,51.88,52.03,86062.0,51.93,52.04,51.88,52.03,86062.0
2017-05-15 13:20:00,52.03,52.04,51.96,51.97,47054.0,52.03,52.04,51.96,51.97,47054.0
2017-05-15 13:30:00,51.96,52.04,51.93,51.96,71931.0,51.96,52.04,51.93,51.96,71931.0
2017-05-15 13:40:00,51.96,51.99,51.92,51.93,40537.0,51.96,51.99,51.92,51.93,40537.0
2017-05-15 13:50:00,51.93,51.96,51.85,51.86,64235.0,51.93,51.96,51.85,51.86,64235.0
2017-05-15 14:00:00,51.87,51.95,51.82,51.92,52591.0,51.87,51.95,51.82,51.92,52591.0
2017-05-15 14:10:00,51.93,51.93,51.73,51.77,97470.0,51.93,51.93,51.73,51.77,97470.0
2017-05-15 14:20:00,51.77,51.78,51.69,51.71,66182.0,51.77,51.78,51.69,51.71,66182.0
2017-05-15 14:30:00,51.7,51.77,51.57,51.58,120356.0,51.7,51.77,51.57,51.58,120356.0
2017-05-15 14:40:00,51.59,51.61,51.52,51.58,82532.0,51.59,51.61,51.52,51.58,82532.0
2017-05-15 14:50:00,51.58,51.63,51.46,51.46,112474.0,51.58,51.63,51.46,51.46,112474.0
2017-05-15 15:00:00,51.48,51.61,51.47,51.56,66228.0,51.48,51.61,51.47,51.56,66228.0
2017-05-15 15:10:00,51.55,51.56,51.39,51.41,100772.0,51.55,51.56,51.39,51.41,100772.0
2017-05-15 15:20:00,51.41,51.58,51.41,51.54,77535.0,51.41,51.58,51.41,51.54,77535.0
2017-05-15 15:30:00,51.53,51.64,51.46,51.47,149112.0,51.53,51.64,51.46,51.47,149112.0
2017-05-15 15:40:00,51.47,51.58,51.43,51.49,167849.0,51.47,51.58,51.43,51.49,167849.0
2017-05-15 15:50:00,51.49,51.58,51.43,51.49,374740.0,51.49,51.58,51.43,51.49,374740.0
2017-05-16 09:30:00,51.0,51.18,49.56,50.35,630627.0,51.0,51.18,49.56,50.35,630627.0
2017-05-16 09:40:00,50.34,50.81,50.31,50.44,179702.0,50.34,50.81,50.31,50.44,179702.0
2017-05-16 09:50:00,50.45,50.56,50.16,50.41,176281.0,50.45,50.56,50.16,50.41,176281.0
2017-05-16 10:00:00,50.41,50.41,49.91,49.98,217068.0,50.41,50.41,49.91,49.98,217068.0
2017-05-16 10:10:00,49.98,50.16,49.95,49.98,183249.0,49.98,50.16,49.95,49.98,183249.0
2017-05-16 10:20:00,49.99,50.03,49.85,49.95,122281.0,49.99,50.03,49.85,49.95,122281.0
2017-05-16 10:30:00,49.95,49.98,49.76,49.82,146605.0,49.95,49.98,49.76,49.82,146605.0
2017-05-16 10:40:00,49.81,49.98,49.81,49.84,98903.0,49.81,49.98,49.81,49.84,98903.0
2017-05-16 10:50:00,49.84,49.99,49.84,49.98,80601.0,49.84,49.99,49.84,49.98,80601.0
2017-05-16 11:00:00,49.97,50.17,49.97,50.14,173130.0,49.97,50.17,49.97,50.14,173130.0
2017-05-16 11:10:00,50.14,50.17,50.07,50.1,96667.0,50.14,50.17,50.07,50.1,96667.0
2017-05-16 11:20:00,50.1,50.1,49.97,50.01,65739.0,50.1,50.1,49.97,50.01,65739.0
2017-05-16 11:30:00,50.01,50.02,49.85,49.95,74207.0,50.01,50.02,49.85,49.95,74207.0
2017-05-16 11:40:00,49.95,50.17,49.95,50.16,110354.0,49.95,50.17,49.95,50.16,110354.0
2017-05-16 11:50:00,50.17,50.33,50.09,50.11,75135.0,50.17,50.33,50.09,50.11,75135.0
2017-05-16 12:00:00,50.11,50.19,50.07,50.14,85818.0,50.11,50.19,50.07,50.14,85818.0
2017-05-16 12:10:00,50.16,50.29,50.14,50.29,39983.0,50.16,50.29,50.14,50.29,39983.0
2017-05-16 12:20:00,50.3,50.36,50.26,50.31,41373.0,50.3,50.36,50.26,50.31,41373.0
2017-05-16 12:30:00,50.31,50.32,50.19,50.2,35522.0,50.31,50.32,50.19,50.2,35522.0
2017-05-16 12:40:00,50.19,50.29,50.17,50.17,42118.0,50.19,50.29,50.17,50.17,42118.0
2017-05-16 12:50:00,50.17,50.21,50.15,50.19,37402.0,50.17,50.21,50.15,50.19,37402.0
2017-05-16 13:00:00,50.19,50.22,50.14,50.19,28265.0,50.19,50.22,50.14,50.19,28265.0
2017-05-16 13:10:00,50.19,50.21,50.11,50.13,27977.0,50.19,50.21,50.11,50.13,27977.0
2017-05-16 13:20:00,50.12,50.18,50.12,50.15,21480.0,50.12,50.18,50.12,50.15,21480.0
2017-05-16 13:30:00,50.15,50.17,50.11,50.12,51113.0,50.15,50.17,50.11,50.12,51113.0
2017-05-16 13:40:00,50.12,50.13,50.08,50.1,26265.0,50.12,50.13,50.08,50.1,26265.0
2017-05-16 13:50:00,50.09,50.1,50.02,50.03,54410.0,50.09,50.1,50.02,50.03,54410.0
2017-05-16 14:00:00,50.02,50.08,50.01,50.05,32043.0,50.02,50.08,50.01,50.05,32043.0
2017-05-16 14:10:00,50.02,50.05,49.92,49.92,49761.0,50.02,50.05,49.92,49.92,49761.0
2017-05-16 14:20:00,49.93,49.98,49.84,49.96,48105.0,49.93,49.98,49.84,49.96,48105.0
2017-05-16 14:30:00,49.94,50.01,49.91,49.95,37016.0,49.94,50.01,49.91,49.95,37016.0
2017-05-16 14:40:00,49.96,49.97,49.91,49.95,47934.0,49.96,49.97,49.91,49.95,47934.0
2017-05-16 14:50:00,49.95,49.98,49.85,49.85,67001.0,49.95,49.98,49.85,49.85,67001.0
2017-05-16 15:00:00,49.86,49.97,49.85,49.92,51910.0,49.86,49.97,49.85,49.92,51910.0
2017-05-16 15:10:00,49.91,49.94,49.85,49.91,71486.0,49.91,49.94,49.85,49.91,71486.0
2017-05-16 15:20:00,49.89,49.94,49.85,49.86,76353.0,49.89,49.94,49.85,49.86,76353.0
2017-05-16 15:30:00,49.87,49.98,49.85,49.94,109591.0,49.87,49.98,49.85,49.94,109591.0
2017-05-16 15:40:00,49.94,49.99,49.89,49.97,124562.0,49.94,49.99,49.89,49.97,124562.0
2017-05-16 15:50:00,49.97,50.05,49.93,50.05,303562.0,49.97,50.05,49.93,50.05,303562.0
2017-05-17 09:30:00,49.66,49.8,49.14,49.63,158937.0,49.66,49.8,49.14,49.63,158937.0
2017-05-17 09:40:00,49.63,49.63,49.2,49.23,114033.0,49.63,49.63,49.2,49.23,114033.0
2017-05-17 09:50:00,49.24,49.38,48.86,48.88,152345.0,49.24,49.38,48.86,48.88,152345.0
2017-05-17 10:00:00,48.86,48.92,48.61,48.75,192198.0,48.86,48.92,48.61,48.75,192198.0
2017-05-17 10:10:00,48.76,49.09,48.75,48.99,104030.0,48.76,49.09,48.75,48.99,104030.0
2017-05-17 10:20:00,49.0,49.09,48.87,48.95,120253.0,49.0,49.09,48.87,48.95,120253.0
2017-05-17 10:30:00,48.92,49.32,48.92,49.16,126807.0,48.92,49.32,48.92,49.16,126807.0
2017-05-17 10:40:00,49.17,49.24,48.98,49.01,88034.0,49.17,49.24,48.98,49.01,88034.0
2017-05-17 10:50:00,49.02,49.11,48.93,48.98,162152.0,49.02,49.11,48.93,48.98,162152.0
2017-05-17 11:00:00,48.99,49.05,48.9,48.97,65866.0,48.99,49.05,48.9,48.97,65866.0
2017-05-17 11:10:00,48.98,49.23,48.98,49.21,56596.0,48.98,49.23,48.98,49.21,56596.0
2017-05-17 11:20:00,49.2,49.2,49.01,49.04,41790.0,49.2,49.2,49.01,49.04,41790.0
2017-05-17 11:30:00,49.05,49.2,49.02,49.2,36681.0,49.05,49.2,49.02,49.2,36681.0
2017-05-17 11:40:00,49.19,49.3,49.19,49.25,51354.0,49.19,49.3,49.19,49.25,51354.0
2017-05-17 11:50:00,49.23,49.26,49.16,49.18,65727.0,49.23,49.26,49.16,49.18,65727.0
2017-05-17 12:00:00,49.18,49.21,49.1,49.13,36898.0,49.18,49.21,49.1,49.13,36898.0
2017-05-17 12:10:00,49.13,49.17,49.08,49.16,76288.0,49.13,49.17,49.08,49.16,76288.0
2017-05-17 12:20:00,49.17,49.22,49.13,49.15,30676.0,49.17,49.22,49.13,49.15,30676.0
2017-05-17 12:30:00,49.14,49.25,49.14,49.25,33044.0,49.14,49.25,49.14,49.25,33044.0
2017-05-17 12:40:00,49.25,49.35,49.2,49.35,39586.0,49.25,49.35,49.2,49.35,39586.0
2017-05-17 12:50:00,49.34,49.35,49.28,49.3,32774.0,49.34,49.35,49.28,49.3,32774.0
2017-05-17 13:00:00,49.31,49.31,49.22,49.24,49015.0,49.31,49.31,49.22,49.24,49015.0
2017-05-17 13:10:00,49.23,49.26,49.21,49.22,45513.0,49.23,49.26,49.21,49.22,45513.0
2017-05-17 13:20:00,49.24,49.32,49.22,49.3,45511.0,49.24,49.32,49.22,49.3,45511.0
2017-05-17 13:30:00,49.31,49.32,49.26,49.3,31420.0,49.31,49.32,49.26,49.3,31420.0
2017-05-17 13:40:00,49.29,49.35,49.28,49.35,35694.0,49.29,49.35,49.28,49.35,35694.0
2017-05-17 13:50:00,49.33,49.35,49.25,49.28,49498.0,49.33,49.35,49.25,49.28,49498.0
2017-05-17 14:00:00,49.28,49.47,49.27,49.38,55911.0,49.28,49.47,49.27,49.38,55911.0
2017-05-17 14:10:00,49.38,49.38,49.3,49.33,34429.0,49.38,49.38,49.3,49.33,34429.0
2017-05-17 14:20:00,49.32,49.35,49.22,49.23,32893.0,49.32,49.35,49.22,49.23,32893.0
2017-05-17 14:30:00,49.22,49.29,49.02,49.02,88328.0,49.22,49.29,49.02,49.02,88328.0
2017-05-17 14:40:00,49.03,49.08,48.98,49.06,69666.0,49.03,49.08,48.98,49.06,69666.0
2017-05-17 14:50:00,49.07,49.21,49.01,49.2,37988.0,49.07,49.21,49.01,49.2,37988.0
2017-05-17 15:00:00,49.19,49.24,49.13,49.21,33118.0,49.19,49.24,49.13,49.21,33118.0
2017-05-17 15:10:00,49.2,49.31,49.13,49.3,58249.0,49.2,49.31,49.13,49.3,58249.0
2017-05-17 15:20:00,49.31,49.39,49.26,49.29,72577.0,49.31,49.39,49.26,49.29,72577.0
2017-05-17 15:30:00,49.29,49.43,49.28,49.37,86366.0,49.29,49.43,49.28,49.37,86366.0
2017-05-17 15:40:00,49.36,49.37,49.14,49.26,126273.0,49.36,49.37,49.14,49.26,126273.0
2017-05-17 15:50:00,49.26,49.29,49.09,49.14,210841.0,49.26,49.29,49.09,49.14,210841.0
2017-05-18 09:30:00,49.07,49.48,49.06,49.38,45050.0,49.07,49.48,49.06,49.38,45050.0
2017-05-18 09:40:00,49.37,49.53,49.1,49.18,119621.0,49.37,49.53,49.1,49.18,119621.0
2017-05-18 09:50:00,49.19,49.21,48.89,48.91,84955.0,49.19,49.21,48.89,48.91,84955.0
2017-05-18 10:00:00,48.91,49.02,48.83,48.97,135575.0,48.91,49.02,48.83,48.97,135575.0
2017-05-18 10:10:00,48.97,49.08,48.86,48.96,52774.0,48.97,49.08,48.86,48.96,52774.0
2017-05-18 10:20:00,48.95,48.95,48.74,48.89,35762.0,48.95,48.95,48.74,48.89,35762.0
2017-05-18 10:30:00,48.9,48.96,48.82,48.94,28068.0,48.9,48.96,48.82,48.94,28068.0
2017-05-18 10:40:00,48.95,49.05,48.92,49.05,58823.0,48.95,49.05,48.92,49.05,58823.0
2017-05-18 10:50:00,49.07,49.14,48.97,49.0,46055.0,49.07,49.14,48.97,49.0,46055.0
2017-05-18 11:00:00,49.01,49.06,48.84,48.99,114419.0,49.01,49.06,48.84,48.99,114419.0
2017-05-18 11:10:00,48.99,49.03,48.94,49.01,51209.0,48.99,49.03,48.94,49.01,51209.0
2017-05-18 11:20:00,49.01,49.11,48.96,49.11,98068.0,49.01,49.11,48.96,49.11,98068.0
2017-05-18 11:30:00,49.13,49.16,48.98,49.0,44137.0,49.13,49.16,48.98,49.0,44137.0
2017-05-18 11:40:00,49.01,49.01,48.89,48.94,17945.0,49.01,49.01,48.89,48.94,17945.0
2017-05-18 11:50:00,48.94,48.96,48.86,48.88,28226.0,48.94,48.96,48.86,48.88,28226.0
2017-05-18 12:00:00,48.9,48.98,48.89,48.92,10808.0,48.9,48.98,48.89,48.92,10808.0
2017-05-18 12:10:00,48.91,49.0,48.91,48.95,7900.0,48.91,49.0,48.91,48.95,7900.0
2017-05-18 12:20:00,48.95,49.06,48.95,49.04,12306.0,48.95,49.06,48.95,49.04,12306.0
2017-05-18 12:30:00,49.06,49.08,48.95,48.95,14771.0,49.06,49.08,48.95,48.95,14771.0
2017-05-18 12:40:00,48.94,48.94,48.83,48.83,11335.0,48.94,48.94,48.83,48.83,11335.0
2017-05-18 12:50:00,48.82,48.93,48.8,48.93,19777.0,48.82,48.93,48.8,48.93,19777.0
2017-05-18 13:00:00,48.92,49.03,48.88,48.98,27164.0,48.92,49.03,48.88,48.98,27164.0
2017-05-18 13:10:00,49.0,49.07,48.98,49.07,25211.0,49.0,49.07,48.98,49.07,25211.0
2017-05-18 13:20:00,49.05,49.2,49.04,49.16,22528.0,49.05,49.2,49.04,49.16,22528.0
2017-05-18 13:30:00,49.15,49.26,49.13,49.2,24941.0,49.15,49.26,49.13,49.2,24941.0
2017-05-18 13:40:00,49.2,49.24,49.12,49.18,15911.0,49.2,49.24,49.12,49.18,15911.0
2017-05-18 13:50:00,49.14,49.37,49.12,49.32,20885.0,49.14,49.37,49.12,49.32,20885.0
2017-05-18 14:00:00,49.34,49.49,49.33,49.42,17657.0,49.34,49.49,49.33,49.42,17657.0
2017-05-18 14:10:00,49.42,49.45,49.31,49.33,23670.0,49.42,49.45,49.31,49.33,23670.0
2017-05-18 14:20:00,49.34,49.47,49.32,49.45,39861.0,49.34,49.47,49.32,49.45,39861.0
2017-05-18 14:30:00,49.46,49.6,49.45,49.55,52236.0,49.46,49.6,49.45,49.55,52236.0
2017-05-18 14:40:00,49.54,49.55,49.3,49.36,28660.0,49.54,49.55,49.3,49.36,28660.0
2017-05-18 14:50:00,49.37,49.41,49.24,49.31,47451.0,49.37,49.41,49.24,49.31,47451.0
2017-05-18 15:00:00,49.32,49.32,49.17,49.23,43040.0,49.32,49.32,49.17,49.23,43040.0
2017-05-18 15:10:00,49.24,49.27,49.15,49.2,37442.0,49.24,49.27,49.15,49.2,37442.0
2017-05-18 15:20:00,49.21,49.25,49.17,49.19,29832.0,49.21,49.25,49.17,49.19,29832.0
2017-05-18 15:30:00,49.18,49.24,49.16,49.23,39846.0,49.18,49.24,49.16,49.23,39846.0
2017-05-18 15:40:00,49.22,49.26,49.19,49.21,49306.0,49.22,49.26,49.19,49.21,49306.0
2017-05-18 15:50:00,49.21,49.32,49.19,49.22,150462.0,49.21,49.32,49.19,49.22,150462.0
2017-05-19 09:30:00,49.35,49.35,48.34,48.38,352507.0,49.35,49.35,48.34,48.38,352507.0
2017-05-19 09:40:00,48.37,48.4,48.1,48.3,229795.0,48.37,48.4,48.1,48.3,229795.0
2017-05-19 09:50:00,48.3,48.47,48.27,48.37,151198.0,48.3,48.47,48.27,48.37,151198.0
2017-05-19 10:00:00,48.37,48.64,48.35,48.64,132702.0,48.37,48.64,48.35,48.64,132702.0
2017-05-19 10:10:00,48.65,48.77,48.53,48.66,94010.0,48.65,48.77,48.53,48.66,94010.0
2017-05-19 10:20:00,48.68,48.76,48.56,48.75,82292.0,48.68,48.76,48.56,48.75,82292.0
2017-05-19 10:30:00,48.75,48.86,48.64,48.8,83302.0,48.75,48.86,48.64,48.8,83302.0
2017-05-19 10:40:00,48.81,48.83,48.71,48.83,61539.0,48.81,48.83,48.71,48.83,61539.0
2017-05-19 10:50:00,48.81,48.98,48.77,48.79,56905.0,48.81,48.98,48.77,48.79,56905.0
2017-05-19 11:00:00,48.8,48.82,48.63,48.7,62316.0,48.8,48.82,48.63,48.7,62316.0
2017-05-19 11:10:00,48.69,48.71,48.54,48.57,77138.0,48.69,48.71,48.54,48.57,77138.0
2017-05-19 11:20:00,48.58,48.76,48.56,48.75,68832.0,48.58,48.76,48.56,48.75,68832.0
2017-05-19 11:30:00,48.75,48.93,48.7,48.89,56808.0,48.75,48.93,48.7,48.89,56808.0
2017-05-19 11:40:00,48.9,48.96,48.81,48.96,55117.0,48.9,48.96,48.81,48.96,55117.0
2017-05-19 11:50:00,48.96,49.07,48.94,49.06,50653.0,48.96,49.07,48.94,49.06,50653.0
2017-05-19 12:00:00,49.07,49.33,49.06,49.29,70838.0,49.07,49.33,49.06,49.29,70838.0
2017-05-19 12:10:00,49.28,49.44,49.26,49.43,40865.0,49.28,49.44,49.26,49.43,40865.0
2017-05-19 12:20:00,49.44,49.44,49.2,49.2,37951.0,49.44,49.44,49.2,49.2,37951.0
2017-05-19 12:30:00,49.18,49.26,49.11,49.17,24226.0,49.18,49.26,49.11,49.17,24226.0
2017-05-19 12:40:00,49.15,49.27,49.12,49.27,27112.0,49.15,49.27,49.12,49.27,27112.0
2017-05-19 12:50:00,49.27,49.35,49.25,49.32,36643.0,49.27,49.35,49.25,49.32,36643.0
2017-05-19 13:00:00,49.33,49.38,49.28,49.3,24420.0,49.33,49.38,49.28,49.3,24420.0
2017-05-19 13:10:00,49.3,49.31,49.24,49.27,38145.0,49.3,49.31,49.24,49.27,38145.0
2017-05-19 13:20:00,49.25,49.34,49.24,49.33,41201.0,49.25,49.34,49.24,49.33,41201.0
2017-05-19 13:30:00,49.34,49.41,49.3,49.37,211829.0,49.34,49.41,49.3,49.37,211829.0
2017-05-19 13:40:00,49.36,49.53,49.31,49.51,148456.0,49.36,49.53,49.31,49.51,148456.0
2017-05-19 13:50:00,49.51,49.68,49.5,49.63,55943.0,49.51,49.68,49.5,49.63,55943.0
2017-05-19 14:00:00,49.63,49.76,49.6,49.66,75221.0,49.63,49.76,49.6,49.66,75221.0
2017-05-19 14:10:00,49.67,49.68,49.6,49.65,45859.0,49.67,49.68,49.6,49.65,45859.0
2017-05-19 14:20:00,49.66,49.72,49.56,49.58,49692.0,49.66,49.72,49.56,49.58,49692.0
2017-05-19 14:30:00,49.58,49.71,49.54,49.61,56687.0,49.58,49.71,49.54,49.61,56687.0
2017-05-19 14:40:00,49.62,49.62,49.43,49.47,45623.0,49.62,49.62,49.43,49.47,45623.0
2017-05-19 14:50:00,49.47,49.5,49.35,49.37,128000.0,49.47,49.5,49.35,49.37,128000.0
2017-05-19 15:00:00,49.36,49.42,49.19,49.23,86124.0,49.36,49.42,49.19,49.23,86124.0
2017-05-19 15:10:00,49.23,49.36,49.23,49.31,77774.0,49.23,49.36,49.23,49.31,77774.0
2017-05-19 15:20:00,49.31,49.38,49.29,49.3,75546.0,49.31,49.38,49.29,49.3,75546.0
2017-05-19 15:30:00,49.3,49.38,49.23,49.37,109481.0,49.3,49.38,49.23,49.37,109481.0
2017-05-19 15:40:00,49.37,49.38,49.27,49.31,135498.0,49.37,49.38,49.27,49.31,135498.0
2017-05-19 15:50:00,49.3,49.33,49.25,49.27,306897.0,49.3,49.33,49.25,49.27,306897.0
2017-05-22 09:30:00,49.65,49.85,49.43,49.79,70822.0,49.65,49.85,49.43,49.79,70822.0
2017-05-22 09:40:00,49.79,50.12,49.76,50.06,77980.0,49.79,50.12,49.76,50.06,77980.0
2017-05-22 09:50:00,50.05,50.07,49.81,49.94,252938.0,50.05,50.07,49.81,49.94,252938.0
2017-05-22 10:00:00,49.96,49.96,49.59,49.61,60445.0,49.96,49.96,49.59,49.61,60445.0
2017-05-22 10:10:00,49.59,49.59,49.45,49.47,42076.0,49.59,49.59,49.45,49.47,42076.0
2017-05-22 10:20:00,49.47,49.73,49.47,49.67,44686.0,49.47,49.73,49.47,49.67,44686.0
2017-05-22 10:30:00,49.67,49.69,49.56,49.59,19995.0,49.67,49.69,49.56,49.59,19995.0
2017-05-22 10:40:00,49.58,49.6,49.52,49.59,34383.0,49.58,49.6,49.52,49.59,34383.0
2017-05-22 10:50:00,49.59,49.67,49.55,49.65,34193.0,49.59,49.67,49.55,49.65,34193.0
2017-05-22 11:00:00,49.66,49.93,49.62,49.91,79508.0,49.66,49.93,49.62,49.91,79508.0
2017-05-22 11:10:00,49.91,49.96,49.85,49.85,29414.0,49.91,49.96,49.85,49.85,29414.0
2017-05-22 11:20:00,49.89,49.9,49.76,49.79,34771.0,49.89,49.9,49.76,49.79,34771.0
2017-05-22 11:30:00,49.8,49.83,49.63,49.63,28941.0,49.8,49.83,49.63,49.63,28941.0
2017-05-22 11:40:00,49.65,49.67,49.52,49.53,32786.0,49.65,49.67,49.52,49.53,32786.0
2017-05-22 11:50:00,49.53,49.68,49.53,49.68,33564.0,49.53,49.68,49.53,49.68,33564.0
2017-05-22 12:00:00,49.68,49.76,49.67,49.72,37829.0,49.68,49.76,49.67,49.72,37829.0
2017-05-22 12:10:00,49.72,49.82,49.67,49.68,31653.0,49.72,49.82,49.67,49.68,31653.0
2017-05-22 12:20:00,49.68,49.71,49.58,49.61,38889.0,49.68,49.71,49.58,49.61,38889.0
2017-05-22 12:30:00,49.6,49.62,49.51,49.53,35790.0,49.6,49.62,49.51,49.53,35790.0
2017-05-22 12:40:00,49.53,49.62,49.5,49.6,61459.0,49.53,49.62,49.5,49.6,61459.0
2017-05-22 12:50:00,49.61,49.61,49.5,49.51,39423.0,49.61,49.61,49.5,49.51,39423.0
2017-05-22 13:00:00,49.51,49.51,49.36,49.44,61219.0,49.51,49.51,49.36,49.44,61219.0
2017-05-22 13:10:00,49.45,49.53,49.45,49.48,33431.0,49.45,49.53,49.45,49.48,33431.0
2017-05-22 13:20:00,49.48,49.5,49.45,49.46,21976.0,49.48,49.5,49.45,49.46,21976.0
2017-05-22 13:30:00,49.47,49.47,49.38,49.42,29272.0,49.47,49.47,49.38,49.42,29272.0
2017-05-22 13:40:00,49.4,49.5,49.39,49.46,27765.0,49.4,49.5,49.39,49.46,27765.0
2017-05-22 13:50:00,49.47,49.51,49.45,49.47,27519.0,49.47,49.51,49.45,49.47,27519.0
2017-05-22 14:00:00,49.47,49.52,49.4,49.52,50019.0,49.47,49.52,49.4,49.52,50019.0
2017-05-22 14:10:00,49.52,49.53,49.41,49.42,21815.0,49.52,49.53,49.41,49.42,21815.0
2017-05-22 14:20:00,49.41,49.43,49.36,49.39,27483.0,49.41,49.43,49.36,49.39,27483.0
2017-05-22 14:30:00,49.39,49.39,49.3,49.31,33847.0,49.39,49.39,49.3,49.31,33847.0
2017-05-22 14:40:00,49.32,49.42,49.31,49.42,19675.0,49.32,49.42,49.31,49.42,19675.0
2017-05-22 14:50:00,49.39,49.49,49.37,49.46,18310.0,49.39,49.49,49.37,49.46,18310.0
2017-05-22 15:00:00,49.47,49.64,49.47,49.6,35700.0,49.47,49.64,49.47,49.6,35700.0
2017-05-22 15:10:00,49.6,49.63,49.5,49.52,41188.0,49.6,49.63,49.5,49.52,41188.0
2017-05-22 15:20:00,49.51,49.52,49.43,49.45,71915.0,49.51,49.52,49.43,49.45,71915.0
2017-05-22 15:30:00,49.45,49.54,49.44,49.49,39394.0,49.45,49.54,49.44,49.49,39394.0
2017-05-22 15:40:00,49.5,49.52,49.43,49.46,52957.0,49.5,49.52,49.43,49.46,52957.0
2017-05-22 15:50:00,49.47,49.52,49.46,49.49,131488.0,49.47,49.52,49.46,49.49,131488.0
2017-05-23 09:30:00,49.58,49.68,48.56,48.69,267103.0,49.58,49.68,48.56,48.69,267103.0
2017-05-23 09:40:00,48.74,48.75,48.46,48.73,210393.0,48.74,48.75,48.46,48.73,210393.0
2017-05-23 09:50:00,48.75,48.92,48.5,48.71,103900.0,48.75,48.92,48.5,48.71,103900.0
2017-05-23 10:00:00,48.72,48.8,48.62,48.76,68688.0,48.72,48.8,48.62,48.76,68688.0
2017-05-23 10:10:00,48.77,48.89,48.61,48.66,92270.0,48.77,48.89,48.61,48.66,92270.0
2017-05-23 10:20:00,48.62,48.78,48.61,48.69,56765.0,48.62,48.78,48.61,48.69,56765.0
2017-05-23 10:30:00,48.67,48.77,48.58,48.58,42530.0,48.67,48.77,48.58,48.58,42530.0
2017-05-23 10:40:00,48.57,48.72,48.55,48.63,44322.0,48.57,48.72,48.55,48.63,44322.0
2017-05-23 10:50:00,48.67,48.72,48.61,48.66,46824.0,48.67,48.72,48.61,48.66,46824.0
2017-05-23 11:00:00,48.64,48.72,48.56,48.67,145180.0,48.64,48.72,48.56,48.67,145180.0
2017-05-23 11:10:00,48.67,48.69,48.55,48.56,54188.0,48.67,48.69,48.55,48.56,54188.0
2017-05-23 11:20:00,48.56,48.76,48.56,48.73,36451.0,48.56,48.76,48.56,48.73,36451.0
2017-05-23 11:30:00,48.74,48.74,48.57,48.62,50964.0,48.74,48.74,48.57,48.62,50964.0
2017-05-23 11:40:00,48.61,48.72,48.6,48.67,40606.0,48.61,48.72,48.6,48.67,40606.0
2017-05-23 11:50:00,48.66,48.82,48.65,48.78,53700.0,48.66,48.82,48.65,48.78,53700.0
2017-05-23 12:00:00,48.78,48.88,48.76,48.86,50496.0,48.78,48.88,48.76,48.86,50496.0
2017-05-23 12:10:00,48.88,48.92,48.78,48.81,39563.0,48.88,48.92,48.78,48.81,39563.0
2017-05-23 12:20:00,48.82,48.95,48.8,48.89,27694.0,48.82,48.95,48.8,48.89,27694.0
2017-05-23 12:30:00,48.88,48.95,48.85,48.86,26522.0,48.88,48.95,48.85,48.86,26522.0
2017-05-23 12:40:00,48.87,48.97,48.87,48.88,26575.0,48.87,48.97,48.87,48.88,26575.0
2017-05-23 12:50:00,48.88,48.94,48.85,48.89,29733.0,48.88,48.94,48.85,48.89,29733.0
2017-05-23 13:00:00,48.88,48.88,48.78,48.82,42293.0,48.88,48.88,48.78,48.82,42293.0
2017-05-23 13:10:00,48.82,48.87,48.79,48.81,26219.0,48.82,48.87,48.79,48.81,26219.0
2017-05-23 13:20:00,48.81,48.84,48.69,48.69,18770.0,48.81,48.84,48.69,48.69,18770.0
2017-05-23 13:30:00,48.69,48.73,48.67,48.71,21532.0,48.69,48.73,48.67,48.71,21532.0
2017-05-23 13:40:00,48.7,48.73,48.67,48.73,16738.0,48.7,48.73,48.67,48.73,16738.0
2017-05-23 13:50:00,48.73,48.73,48.67,48.72,19137.0,48.73,48.73,48.67,48.72,19137.0
2017-05-23 14:00:00,48.73,48.8,48.71,48.8,24459.0,48.73,48.8,48.71,48.8,24459.0
2017-05-23 14:10:00,48.8,48.83,48.74,48.78,47381.0,48.8,48.83,48.74,48.78,47381.0
2017-05-23 14:20:00,48.77,48.81,48.77,48.79,17893.0,48.77,48.81,48.77,48.79,17893.0
2017-05-23 14:30:00,48.78,48.78,48.71,48.73,29188.0,48.78,48.78,48.71,48.73,29188.0
2017-05-23 14:40:00,48.73,48.77,48.7,48.73,42529.0,48.73,48.77,48.7,48.73,42529.0
2017-05-23 14:50:00,48.72,48.78,48.7,48.78,15773.0,48.72,48.78,48.7,48.78,15773.0
2017-05-23 15:00:00,48.77,48.86,48.75,48.84,27756.0,48.77,48.86,48.75,48.84,27756.0
2017-05-23 15:10:00,48.83,48.87,48.82,48.85,26317.0,48.83,48.87,48.82,48.85,26317.0
2017-05-23 15:20:00,48.84,48.95,48.84,48.87,43473.0,48.84,48.95,48.84,48.87,43473.0
2017-05-23 15:30:00,48.86,48.87,48.75,48.81,66020.0,48.86,48.87,48.75,48.81,66020.0
2017-05-23 15:40:00,48.81,48.86,48.8,48.84,83280.0,48.81,48.86,48.8,48.84,83280.0
2017-05-23 15:50:00,48.84,48.87,48.75,48.8,241847.0,48.84,48.87,48.75,48.8,241847.0
2017-05-24 09:30:00,48.8,48.89,48.57,48.71,47297.0,48.8,48.89,48.57,48.71,47297.0
2017-05-24 09:40:00,48.71,48.72,48.51,48.53,69027.0,48.71,48.72,48.51,48.53,69027.0
2017-05-24 09:50:00,48.55,48.6,48.45,48.47,93078.0,48.55,48.6,48.45,48.47,93078.0
2017-05-24 10:00:00,48.5,48.58,48.43,48.5,41703.0,48.5,48.58,48.43,48.5,41703.0
2017-05-24 10:10:00,48.49,48.78,48.49,48.71,89776.0,48.49,48.78,48.49,48.71,89776.0
2017-05-24 10:20:00,48.71,49.0,48.69,48.93,65256.0,48.71,49.0,48.69,48.93,65256.0
2017-05-24 10:30:00,48.93,49.09,48.88,48.94,75205.0,48.93,49.09,48.88,48.94,75205.0
2017-05-24 10:40:00,48.94,48.99,48.84,48.96,30683.0,48.94,48.99,48.84,48.96,30683.0
2017-05-24 10:50:00,48.96,49.01,48.88,48.95,24412.0,48.96,49.01,48.88,48.95,24412.0
2017-05-24 11:00:00,48.94,49.03,48.9,48.95,33796.0,48.94,49.03,48.9,48.95,33796.0
2017-05-24 11:10:00,48.95,49.02,48.9,48.97,144756.0,48.95,49.02,48.9,48.97,144756.0
2017-05-24 11:20:00,48.97,49.04,48.94,49.0,43301.0,48.97,49.04,48.94,49.0,43301.0
2017-05-24 11:30:00,49.01,49.05,48.78,48.86,49182.0,49.01,49.05,48.78,48.86,49182.0
2017-05-24 11:40:00,48.87,48.9,48.81,48.85,33066.0,48.87,48.9,48.81,48.85,33066.0
2017-05-24 11:50:00,48.86,48.89,48.74,48.74,30839.0,48.86,48.89,48.74,48.74,30839.0
2017-05-24 12:00:00,48.75,48.84,48.74,48.79,22236.0,48.75,48.84,48.74,48.79,22236.0
2017-05-24 12:10:00,48.79,48.79,48.71,48.73,13255.0,48.79,48.79,48.71,48.73,13255.0
2017-05-24 12:20:00,48.71,48.97,48.71,48.97,45517.0,48.71,48.97,48.71,48.97,45517.0
2017-05-24 12:30:00,48.98,49.07,48.91,49.05,86017.0,48.98,49.07,48.91,49.05,86017.0
2017-05-24 12:40:00,49.05,49.09,48.87,48.91,169200.0,49.05,49.09,48.87,48.91,169200.0
2017-05-24 12:50:00,48.9,48.94,48.83,48.85,75010.0,48.9,48.94,48.83,48.85,75010.0
2017-05-24 13:00:00,48.84,49.02,48.82,48.95,246063.0,48.84,49.02,48.82,48.95,246063.0
2017-05-24 13:10:00,48.94,49.15,48.87,48.87,76428.0,48.94,49.15,48.87,48.87,76428.0
2017-05-24 13:20:00,48.87,49.01,48.87,48.98,21838.0,48.87,49.01,48.87,48.98,21838.0
2017-05-24 13:30:00,49.01,49.01,48.89,48.93,32914.0,49.01,49.01,48.89,48.93,32914.0
2017-05-24 13:40:00,48.93,48.95,48.86,48.91,17177.0,48.93,48.95,48.86,48.91,17177.0
2017-05-24 13:50:00,48.92,48.93,48.84,48.92,28257.0,48.92,48.93,48.84,48.92,28257.0
2017-05-24 14:00:00,48.93,48.95,48.82,48.89,26855.0,48.93,48.95,48.82,48.89,26855.0
2017-05-24 14:10:00,48.9,49.01,48.86,49.0,151748.0,48.9,49.01,48.86,49.0,151748.0
2017-05-24 14:20:00,49.0,49.0,48.84,48.89,59557.0,49.0,49.0,48.84,48.89,59557.0
2017-05-24 14:30:00,48.89,48.95,48.83,48.93,18423.0,48.89,48.95,48.83,48.93,18423.0
2017-05-24 14:40:00,48.94,48.97,48.85,48.96,32842.0,48.94,48.97,48.85,48.96,32842.0
2017-05-24 14:50:00,48.95,49.06,48.94,48.99,49868.0,48.95,49.06,48.94,48.99,49868.0
2017-05-24 15:00:00,49.0,49.0,48.92,48.95,32458.0,49.0,49.0,48.92,48.95,32458.0
2017-05-24 15:10:00,48.96,48.98,48.9,48.9,47451.0,48.96,48.98,48.9,48.9,47451.0
2017-05-24 15:20:00,48.9,48.99,48.9,48.97,38545.0,48.9,48.99,48.9,48.97,38545.0
2017-05-24 15:30:00,48.97,48.97,48.84,48.85,70285.0,48.97,48.97,48.84,48.85,70285.0
2017-05-24 15:40:00,48.85,48.93,48.81,48.92,82963.0,48.85,48.93,48.81,48.92,82963.0
2017-05-24 15:50:00,48.9,48.91,48.77,48.79,327508.0,48.9,48.91,48.77,48.79,327508.0
2017-05-25 09:30:00,49.19,49.39,48.99,49.26,115166.0,49.19,49.39,48.99,49.26,115166.0
2017-05-25 09:40:00,49.24,49.65,49.22,49.64,233489.0,49.24,49.65,49.22,49.64,233489.0
2017-05-25 09:50:00,49.64,49.74,49.54,49.54,49720.0,49.64,49.74,49.54,49.54,49720.0
2017-05-25 10:00:00,49.54,49.83,49.53,49.7,143076.0,49.54,49.83,49.53,49.7,143076.0
2017-05-25 10:10:00,49.72,49.75,49.51,49.65,53911.0,49.72,49.75,49.51,49.65,53911.0
2017-05-25 10:20:00,49.65,49.79,49.62,49.69,42620.0,49.65,49.79,49.62,49.69,42620.0
2017-05-25 10:30:00,49.66,49.67,49.33,49.36,58487.0,49.66,49.67,49.33,49.36,58487.0
2017-05-25 10:40:00,49.36,49.44,49.29,49.39,31299.0,49.36,49.44,49.29,49.39,31299.0
2017-05-25 10:50:00,49.38,49.39,49.31,49.31,22081.0,49.38,49.39,49.31,49.31,22081.0
2017-05-25 11:00:00,49.32,49.35,49.13,49.13,67458.0,49.32,49.35,49.13,49.13,67458.0
2017-05-25 11:10:00,49.15,49.24,49.0,49.01,48704.0,49.15,49.24,49.0,49.01,48704.0
2017-05-25 11:20:00,49.02,49.11,49.02,49.05,57882.0,49.02,49.11,49.02,49.05,57882.0
2017-05-25 11:30:00,49.04,49.08,48.96,48.99,34572.0,49.04,49.08,48.96,48.99,34572.0
2017-05-25 11:40:00,49.01,49.01,48.93,48.99,23773.0,49.01,49.01,48.93,48.99,23773.0
2017-05-25 11:50:00,48.98,49.06,48.97,48.97,15612.0,48.98,49.06,48.97,48.97,15612.0
2017-05-25 12:00:00,48.98,49.05,48.96,49.04,9324.0,48.98,49.05,48.96,49.04,9324.0
2017-05-25 12:10:00,49.03,49.05,49.0,49.02,66503.0,49.03,49.05,49.0,49.02,66503.0
2017-05-25 12:20:00,49.02,49.06,48.94,48.98,84110.0,49.02,49.06,48.94,48.98,84110.0
2017-05-25 12:30:00,48.96,49.03,48.96,49.03,10558.0,48.96,49.03,48.96,49.03,10558.0
2017-05-25 12:40:00,49.03,49.05,48.99,49.05,10777.0,49.03,49.05,48.99,49.05,10777.0
2017-05-25 12:50:00,49.07,49.11,49.05,49.08,23381.0,49.07,49.11,49.05,49.08,23381.0
2017-05-25 13:00:00,49.09,49.16,49.09,49.16,26144.0,49.09,49.16,49.09,49.16,26144.0
2017-05-25 13:10:00,49.15,49.15,49.07,49.1,8916.0,49.15,49.15,49.07,49.1,8916.0
2017-05-25 13:20:00,49.11,49.17,49.1,49.13,13583.0,49.11,49.17,49.1,49.13,13583.0
2017-05-25 13:30:00,49.15,49.21,49.15,49.18,11622.0,49.15,49.21,49.15,49.18,11622.0
2017-05-25 13:40:00,49.2,49.22,49.02,49.04,30941.0,49.2,49.22,49.02,49.04,30941.0
2017-05-25 13:50:00,49.04,49.15,48.97,48.98,41604.0,49.04,49.15,48.97,48.98,41604.0
2017-05-25 14:00:00,49.0,49.01,48.89,48.91,61738.0,49.0,49.01,48.89,48.91,61738.0
2017-05-25 14:10:00,48.91,48.91,48.76,48.78,44311.0,48.91,48.91,48.76,48.78,44311.0
2017-05-25 14:20:00,48.79,48.8,48.72,48.72,40373.0,48.79,48.8,48.72,48.72,40373.0
2017-05-25 14:30:00,48.75,48.93,48.7,48.91,30842.0,48.75,48.93,48.7,48.91,30842.0
2017-05-25 14:40:00,48.92,48.95,48.84,48.88,18019.0,48.92,48.95,48.84,48.88,18019.0
2017-05-25 14:50:00,48.88,48.93,48.76,48.76,22637.0,48.88,48.93,48.76,48.76,22637.0
2017-05-25 15:00:00,48.8,48.82,48.74,48.74,41950.0,48.8,48.82,48.74,48.74,41950.0
2017-05-25 15:10:00,48.74,48.75,48.7,48.72,46115.0,48.74,48.75,48.7,48.72,46115.0
2017-05-25 15:20:00,48.71,48.73,48.65,48.68,66687.0,48.71,48.73,48.65,48.68,66687.0
2017-05-25 15:30:00,48.67,48.71,48.65,48.7,71581.0,48.67,48.71,48.65,48.7,71581.0
2017-05-25 15:40:00,48.71,48.77,48.69,48.73,110170.0,48.71,48.77,48.69,48.73,110170.0
2017-05-25 15:50:00,48.73,48.78,48.66,48.68,232585.0,48.73,48.78,48.66,48.68,232585.0
2017-05-26 09:30:00,48.52,48.67,48.25,48.35,178238.0,48.52,48.67,48.25,48.35,178238.0
2017-05-26 09:40:00,48.4,48.44,48.33,48.42,48782.0,48.4,48.44,48.33,48.42,48782.0
2017-05-26 09:50:00,48.38,48.49,48.18,48.39,57664.0,48.38,48.49,48.18,48.39,57664.0
2017-05-26 10:00:00,48.39,48.4,48.25,48.28,51173.0,48.39,48.4,48.25,48.28,51173.0
2017-05-26 10:10:00,48.29,48.3,48.22,48.28,52177.0,48.29,48.3,48.22,48.28,52177.0
2017-05-26 10:20:00,48.29,48.36,48.25,48.35,27356.0,48.29,48.36,48.25,48.35,27356.0
2017-05-26 10:30:00,48.34,48.34,48.25,48.26,36505.0,48.34,48.34,48.25,48.26,36505.0
2017-05-26 10:40:00,48.26,48.31,48.15,48.22,97081.0,48.26,48.31,48.15,48.22,97081.0
2017-05-26 10:50:00,48.22,48.32,48.22,48.28,56008.0,48.22,48.32,48.22,48.28,56008.0
2017-05-26 11:00:00,48.29,48.48,48.29,48.48,33102.0,48.29,48.48,48.29,48.48,33102.0
2017-05-26 11:10:00,48.48,48.57,48.45,48.53,38277.0,48.48,48.57,48.45,48.53,38277.0
2017-05-26 11:20:00,48.54,48.69,48.54,48.69,60627.0,48.54,48.69,48.54,48.69,60627.0
2017-05-26 11:30:00,48.7,48.76,48.63,48.7,43035.0,48.7,48.76,48.63,48.7,43035.0
2017-05-26 11:40:00,48.66,48.67,48.51,48.51,20005.0,48.66,48.67,48.51,48.51,20005.0
2017-05-26 11:50:00,48.52,48.6,48.52,48.59,27020.0,48.52,48.6,48.52,48.59,27020.0
2017-05-26 12:00:00,48.59,48.65,48.58,48.6,22114.0,48.59,48.65,48.58,48.6,22114.0
2017-05-26 12:10:00,48.6,48.64,48.58,48.59,15567.0,48.6,48.64,48.58,48.59,15567.0
2017-05-26 12:20:00,48.59,48.63,48.56,48.62,12614.0,48.59,48.63,48.56,48.62,12614.0
2017-05-26 12:30:00,48.62,48.62,48.57,48.61,15951.0,48.62,48.62,48.57,48.61,15951.0
2017-05-26 12:40:00,48.62,48.62,48.52,48.54,58473.0,48.62,48.62,48.52,48.54,58473.0
2017-05-26 12:50:00,48.53,48.55,48.47,48.48,34092.0,48.53,48.55,48.47,48.48,34092.0
2017-05-26 13:00:00,48.5,48.54,48.42,48.44,38684.0,48.5,48.54,48.42,48.44,38684.0
2017-05-26 13:10:00,48.43,48.47,48.41,48.47,51071.0,48.43,48.47,48.41,48.47,51071.0
2017-05-26 13:20:00,48.46,48.47,48.41,48.44,20180.0,48.46,48.47,48.41,48.44,20180.0
2017-05-26 13:30:00,48.44,48.5,48.4,48.48,55144.0,48.44,48.5,48.4,48.48,55144.0
2017-05-26 13:40:00,48.48,48.53,48.4,48.4,97871.0,48.48,48.53,48.4,48.4,97871.0
2017-05-26 13:50:00,48.42,48.44,48.38,48.39,14205.0,48.42,48.44,48.38,48.39,14205.0
2017-05-26 14:00:00,48.4,48.44,48.29,48.35,74131.0,48.4,48.44,48.29,48.35,74131.0
2017-05-26 14:10:00,48.34,48.37,48.27,48.35,34295.0,48.34,48.37,48.27,48.35,34295.0
2017-05-26 14:20:00,48.35,48.39,48.27,48.34,105968.0,48.35,48.39,48.27,48.34,105968.0
2017-05-26 14:30:00,48.33,48.35,48.26,48.27,29186.0,48.33,48.35,48.26,48.27,29186.0
2017-05-26 14:40:00,48.27,48.33,48.25,48.27,48646.0,48.27,48.33,48.25,48.27,48646.0
2017-05-26 14:50:00,48.27,48.31,48.21,48.22,142998.0,48.27,48.31,48.21,48.22,142998.0
2017-05-26 15:00:00,48.22,48.26,48.14,48.14,134192.0,48.22,48.26,48.14,48.14,134192.0
2017-05-26 15:10:00,48.15,48.17,48.03,48.06,176404.0,48.15,48.17,48.03,48.06,176404.0
2017-05-26 15:20:00,48.07,48.22,48.03,48.22,113684.0,48.07,48.22,48.03,48.22,113684.0
2017-05-26 15:30:00,48.22,48.24,48.13,48.17,108498.0,48.22,48.24,48.13,48.17,108498.0
2017-05-26 15:40:00,48.18,48.32,48.18,48.31,93405.0,48.18,48.32,48.18,48.31,93405.0
2017-05-26 15:50:00,48.31,48.34,48.18,48.23,226630.0,48.31,48.34,48.18,48.23,226630.0
2017-05-30 09:30:00,48.39,48.59,48.13,48.45,113344.0,48.39,48.59,48.13,48.45,113344.0
2017-05-30 09:40:00,48.45,48.49,48.2,48.38,99247.0,48.45,48.49,48.2,48.38,99247.0
2017-05-30 09:50:00,48.41,48.42,48.28,48.28,66924.0,48.41,48.42,48.28,48.28,66924.0
2017-05-30 10:00:00,48.27,48.34,48.14,48.14,83094.0,48.27,48.34,48.14,48.14,83094.0
2017-05-30 10:10:00,48.13,48.15,47.98,48.08,167850.0,48.13,48.15,47.98,48.08,167850.0
2017-05-30 10:20:00,48.08,48.22,48.08,48.13,92150.0,48.08,48.22,48.08,48.13,92150.0
2017-05-30 10:30:00,48.14,48.28,48.11,48.27,67026.0,48.14,48.28,48.11,48.27,67026.0
2017-05-30 10:40:00,48.28,48.29,48.16,48.21,73543.0,48.28,48.29,48.16,48.21,73543.0
2017-05-30 10:50:00,48.21,48.24,48.04,48.05,61782.0,48.21,48.24,48.04,48.05,61782.0
2017-05-30 11:00:00,48.05,48.06,47.88,48.0,145220.0,48.05,48.06,47.88,48.0,145220.0
2017-05-30 11:10:00,47.99,48.11,47.95,47.99,79191.0,47.99,48.11,47.95,47.99,79191.0
2017-05-30 11:20:00,48.0,48.05,47.96,48.01,47142.0,48.0,48.05,47.96,48.01,47142.0
2017-05-30 11:30:00,48.02,48.1,48.02,48.09,61236.0,48.02,48.1,48.02,48.09,61236.0
2017-05-30 11:40:00,48.09,48.12,48.02,48.05,64435.0,48.09,48.12,48.02,48.05,64435.0
2017-05-30 11:50:00,48.05,48.12,48.01,48.04,79241.0,48.05,48.12,48.01,48.04,79241.0
2017-05-30 12:00:00,48.04,48.06,47.94,47.96,116353.0,48.04,48.06,47.94,47.96,116353.0
2017-05-30 12:10:00,47.96,47.96,47.82,47.88,85027.0,47.96,47.96,47.82,47.88,85027.0
2017-05-30 12:20:00,47.9,47.9,47.76,47.77,100211.0,47.9,47.9,47.76,47.77,100211.0
2017-05-30 12:30:00,47.78,47.8,47.71,47.78,116592.0,47.78,47.8,47.71,47.78,116592.0
2017-05-30 12:40:00,47.79,47.8,47.71,47.74,54909.0,47.79,47.8,47.71,47.74,54909.0
2017-05-30 12:50:00,47.72,47.75,47.64,47.75,57914.0,47.72,47.75,47.64,47.75,57914.0
2017-05-30 13:00:00,47.75,47.82,47.72,47.78,46460.0,47.75,47.82,47.72,47.78,46460.0
2017-05-30 13:10:00,47.79,47.81,47.7,47.73,48572.0,47.79,47.81,47.7,47.73,48572.0
2017-05-30 13:20:00,47.73,47.75,47.65,47.73,58430.0,47.73,47.75,47.65,47.73,58430.0
2017-05-30 13:30:00,47.73,47.85,47.71,47.84,34865.0,47.73,47.85,47.71,47.84,34865.0
2017-05-30 13:40:00,47.84,47.92,47.81,47.91,40310.0,47.84,47.92,47.81,47.91,40310.0
2017-05-30 13:50:00,47.9,47.96,47.89,47.89,42694.0,47.9,47.96,47.89,47.89,42694.0
2017-05-30 14:00:00,47.9,48.04,47.87,48.02,54128.0,47.9,48.04,47.87,48.02,54128.0
2017-05-30 14:10:00,48.02,48.03,48.0,48.01,26475.0,48.02,48.03,48.0,48.01,26475.0
2017-05-30 14:20:00,48.0,48.03,47.94,47.95,58264.0,48.0,48.03,47.94,47.95,58264.0
2017-05-30 14:30:00,47.94,47.94,47.87,47.93,38561.0,47.94,47.94,47.87,47.93,38561.0
2017-05-30 14:40:00,47.92,48.02,47.88,47.88,68658.0,47.92,48.02,47.88,47.88,68658.0
2017-05-30 14:50:00,47.88,48.02,47.88,47.99,37404.0,47.88,48.02,47.88,47.99,37404.0
2017-05-30 15:00:00,47.99,48.06,47.98,48.01,71777.0,47.99,48.06,47.98,48.01,71777.0
2017-05-30 15:10:00,48.01,48.03,47.96,47.99,67594.0,48.01,48.03,47.96,47.99,67594.0
2017-05-30 15:20:00,47.99,48.05,47.97,48.02,57957.0,47.99,48.05,47.97,48.02,57957.0
2017-05-30 15:30:00,48.01,48.12,48.01,48.11,119559.0,48.01,48.12,48.01,48.11,119559.0
2017-05-30 15:40:00,48.1,48.13,48.06,48.09,111676.0,48.1,48.13,48.06,48.09,111676.0
2017-05-30 15:50:00,48.09,48.17,47.89,47.9,421500.0,48.09,48.17,47.89,47.9,421500.0
2017-05-31 09:30:00,48.02,48.18,47.51,47.78,92024.0,48.02,48.18,47.51,47.78,92024.0
2017-05-31 09:40:00,47.79,47.99,47.65,47.74,79361.0,47.79,47.99,47.65,47.74,79361.0
2017-05-31 09:50:00,47.76,47.83,47.54,47.61,66740.0,47.76,47.83,47.54,47.61,66740.0
2017-05-31 10:00:00,47.61,47.63,47.26,47.62,131232.0,47.61,47.63,47.26,47.62,131232.0
2017-05-31 10:10:00,47.62,47.79,47.59,47.71,59512.0,47.62,47.79,47.59,47.71,59512.0
2017-05-31 10:20:00,47.74,48.08,47.74,47.99,92380.0,47.74,48.08,47.74,47.99,92380.0
2017-05-31 10:30:00,47.98,48.21,47.98,48.08,90186.0,47.98,48.21,47.98,48.08,90186.0
2017-05-31 10:40:00,48.06,48.15,48.01,48.14,38790.0,48.06,48.15,48.01,48.14,38790.0
2017-05-31 10:50:00,48.11,48.19,48.04,48.14,42405.0,48.11,48.19,48.04,48.14,42405.0
2017-05-31 11:00:00,48.14,48.21,48.06,48.2,67651.0,48.14,48.21,48.06,48.2,67651.0
2017-05-31 11:10:00,48.2,48.24,48.02,48.1,47689.0,48.2,48.24,48.02,48.1,47689.0
2017-05-31 11:20:00,48.09,48.21,48.08,48.17,67038.0,48.09,48.21,48.08,48.17,67038.0
2017-05-31 11:30:00,48.16,48.17,48.08,48.11,76736.0,48.16,48.17,48.08,48.11,76736.0
2017-05-31 11:40:00,48.12,48.35,48.12,48.34,46303.0,48.12,48.35,48.12,48.34,46303.0
2017-05-31 11:50:00,48.35,48.37,48.26,48.3,39298.0,48.35,48.37,48.26,48.3,39298.0
2017-05-31 12:00:00,48.31,48.42,48.3,48.39,53180.0,48.31,48.42,48.3,48.39,53180.0
2017-05-31 12:10:00,48.4,48.43,48.26,48.26,37453.0,48.4,48.43,48.26,48.26,37453.0
2017-05-31 12:20:00,48.28,48.35,48.2,48.3,35118.0,48.28,48.35,48.2,48.3,35118.0
2017-05-31 12:30:00,48.28,48.31,48.21,48.27,46303.0,48.28,48.31,48.21,48.27,46303.0
2017-05-31 12:40:00,48.27,48.4,48.27,48.36,55253.0,48.27,48.4,48.27,48.36,55253.0
2017-05-31 12:50:00,48.35,48.39,48.31,48.31,36867.0,48.35,48.39,48.31,48.31,36867.0
2017-05-31 13:00:00,48.32,48.33,48.25,48.3,44181.0,48.32,48.33,48.25,48.3,44181.0
2017-05-31 13:10:00,48.3,48.37,48.27,48.3,34669.0,48.3,48.37,48.27,48.3,34669.0
2017-05-31 13:20:00,48.28,48.37,48.27,48.29,50092.0,48.28,48.37,48.27,48.29,50092.0
2017-05-31 13:30:00,48.29,48.38,48.28,48.38,50495.0,48.29,48.38,48.28,48.38,50495.0
2017-05-31 13:40:00,48.38,48.41,48.29,48.3,34978.0,48.38,48.41,48.29,48.3,34978.0
2017-05-31 13:50:00,48.29,48.3,48.16,48.19,54211.0,48.29,48.3,48.16,48.19,54211.0
2017-05-31 14:00:00,48.18,48.2,48.01,48.01,81199.0,48.18,48.2,48.01,48.01,81199.0
2017-05-31 14:10:00,48.01,48.02,47.8,47.91,95629.0,48.01,48.02,47.8,47.91,95629.0
2017-05-31 14:20:00,47.91,48.02,47.89,47.98,50227.0,47.91,48.02,47.89,47.98,50227.0
2017-05-31 14:30:00,47.98,48.08,47.93,48.05,43425.0,47.98,48.08,47.93,48.05,43425.0
2017-05-31 14:40:00,48.05,48.07,47.98,48.02,41168.0,48.05,48.07,47.98,48.02,41168.0
2017-05-31 14:50:00,48.03,48.12,48.02,48.08,43863.0,48.03,48.12,48.02,48.08,43863.0
2017-05-31 15:00:00,48.08,48.18,48.04,48.11,57210.0,48.08,48.18,48.04,48.11,57210.0
2017-05-31 15:10:00,48.11,48.27,48.04,48.2,111151.0,48.11,48.27,48.04,48.2,111151.0
2017-05-31 15:20:00,48.19,48.22,48.06,48.18,211998.0,48.19,48.22,48.06,48.18,211998.0
2017-05-31 15:30:00,48.19,48.26,48.12,48.14,175670.0,48.19,48.26,48.12,48.14,175670.0
2017-05-31 15:40:00,48.15,48.19,48.06,48.11,217887.0,48.15,48.19,48.06,48.11,217887.0
2017-05-31 15:50:00,48.11,48.32,48.1,48.27,539832.0,48.11,48.32,48.1,48.27,539832.0
2017-06-01 09:30:00,48.27,48.4,47.73,47.79,112448.0,48.27,48.4,47.73,47.79,112448.0
2017-06-01 09:40:00,47.76,48.5,47.74,48.47,95563.0,47.76,48.5,47.74,48.47,95563.0
2017-06-01 09:50:00,48.45,48.71,48.31,48.71,104147.0,48.45,48.71,48.31,48.71,104147.0
2017-06-01 10:00:00,48.71,48.74,48.55,48.69,110996.0,48.71,48.74,48.55,48.69,110996.0
2017-06-01 10:10:00,48.68,48.89,48.63,48.84,63653.0,48.68,48.89,48.63,48.84,63653.0
2017-06-01 10:20:00,48.83,48.85,48.65,48.75,95894.0,48.83,48.85,48.65,48.75,95894.0
2017-06-01 10:30:00,48.74,48.76,48.56,48.58,68212.0,48.74,48.76,48.56,48.58,68212.0
2017-06-01 10:40:00,48.6,48.72,48.42,48.58,148162.0,48.6,48.72,48.42,48.58,148162.0
2017-06-01 10:50:00,48.6,48.68,48.55,48.58,65322.0,48.6,48.68,48.55,48.58,65322.0
2017-06-01 11:00:00,48.58,48.62,48.52,48.58,39515.0,48.58,48.62,48.52,48.58,39515.0
2017-06-01 11:10:00,48.59,48.61,48.56,48.6,54296.0,48.59,48.61,48.56,48.6,54296.0
2017-06-01 11:20:00,48.61,48.63,48.5,48.5,39801.0,48.61,48.63,48.5,48.5,39801.0
2017-06-01 11:30:00,48.51,48.57,48.42,48.46,90430.0,48.51,48.57,48.42,48.46,90430.0
2017-06-01 11:40:00,48.47,48.47,48.41,48.42,45958.0,48.47,48.47,48.41,48.42,45958.0
2017-06-01 11:50:00,48.42,48.46,48.39,48.4,45493.0,48.42,48.46,48.39,48.4,45493.0
2017-06-01 12:00:00,48.4,48.6,48.38,48.59,43791.0,48.4,48.6,48.38,48.59,43791.0
2017-06-01 12:10:00,48.58,48.62,48.49,48.61,72729.0,48.58,48.62,48.49,48.61,72729.0
2017-06-01 12:20:00,48.61,48.77,48.58,48.68,63249.0,48.61,48.77,48.58,48.68,63249.0
2017-06-01 12:30:00,48.68,48.77,48.67,48.77,51631.0,48.68,48.77,48.67,48.77,51631.0
2017-06-01 12:40:00,48.76,48.83,48.71,48.78,60701.0,48.76,48.83,48.71,48.78,60701.0
2017-06-01 12:50:00,48.78,48.88,48.77,48.79,61917.0,48.78,48.88,48.77,48.79,61917.0
2017-06-01 13:00:00,48.79,48.86,48.76,48.8,68716.0,48.79,48.86,48.76,48.8,68716.0
2017-06-01 13:10:00,48.8,48.93,48.79,48.85,80588.0,48.8,48.93,48.79,48.85,80588.0
2017-06-01 13:20:00,48.83,48.85,48.69,48.69,78828.0,48.83,48.85,48.69,48.69,78828.0
2017-06-01 13:30:00,48.68,48.69,48.48,48.54,94613.0,48.68,48.69,48.48,48.54,94613.0
2017-06-01 13:40:00,48.53,48.59,48.47,48.59,86076.0,48.53,48.59,48.47,48.59,86076.0
2017-06-01 13:50:00,48.59,48.76,48.58,48.75,110651.0,48.59,48.76,48.58,48.75,110651.0
2017-06-01 14:00:00,48.75,48.91,48.69,48.91,131346.0,48.75,48.91,48.69,48.91,131346.0
2017-06-01 14:10:00,48.89,48.89,48.75,48.87,235418.0,48.89,48.89,48.75,48.87,235418.0
2017-06-01 14:20:00,48.86,49.12,48.86,49.1,203224.0,48.86,49.12,48.86,49.1,203224.0
2017-06-01 14:30:00,49.1,49.2,49.0,49.03,208699.0,49.1,49.2,49.0,49.03,208699.0
2017-06-01 14:40:00,49.02,49.1,48.93,49.08,160918.0,49.02,49.1,48.93,49.08,160918.0
2017-06-01 14:50:00,49.08,49.18,49.08,49.17,169332.0,49.08,49.18,49.08,49.17,169332.0
2017-06-01 15:00:00,49.17,49.17,48.89,48.96,302459.0,49.17,49.17,48.89,48.96,302459.0
2017-06-01 15:10:00,48.96,48.96,48.85,48.88,174902.0,48.96,48.96,48.85,48.88,174902.0
2017-06-01 15:20:00,48.88,48.99,48.87,48.91,168316.0,48.88,48.99,48.87,48.91,168316.0
2017-06-01 15:30:00,48.92,49.0,48.75,48.77,298607.0,48.92,49.0,48.75,48.77,298607.0
2017-06-01 15:40:00,48.77,48.81,48.68,48.73,349718.0,48.77,48.81,48.68,48.73,349718.0
2017-06-01 15:50:00,48.73,48.8,48.61,48.68,874170.0,48.73,48.8,48.61,48.68,874170.0
2017-06-02 09:30:00,56.41,56.85,54.55,54.87,3429227.0,56.41,56.85,54.55,54.87,3429227.0
2017-06-02 09:40:00,54.88,55.81,54.72,55.52,1744648.0,54.88,55.81,54.72,55.52,1744648.0
2017-06-02 09:50:00,55.5,55.55,54.68,54.78,1101225.0,55.5,55.55,54.68,54.78,1101225.0
2017-06-02 10:00:00,54.76,55.2,54.75,55.14,619123.0,54.76,55.2,54.75,55.14,619123.0
2017-06-02 10:10:00,55.11,55.45,55.02,55.05,515763.0,55.11,55.45,55.02,55.05,515763.0
2017-06-02 10:20:00,55.05,55.66,54.92,55.52,655216.0,55.05,55.66,54.92,55.52,655216.0
2017-06-02 10:30:00,55.55,55.97,55.54,55.87,1154449.0,55.55,55.97,55.54,55.87,1154449.0
2017-06-02 10:40:00,55.89,56.1,55.51,55.63,1072816.0,55.89,56.1,55.51,55.63,1072816.0
2017-06-02 10:50:00,55.64,55.88,55.44,55.66,448064.0,55.64,55.88,55.44,55.66,448064.0
2017-06-02 11:00:00,55.66,55.85,55.27,55.36,506296.0,55.66,55.85,55.27,55.36,506296.0
2017-06-02 11:10:00,55.35,55.4,54.92,54.98,597520.0,55.35,55.4,54.92,54.98,597520.0
2017-06-02 11:20:00,54.99,55.21,54.66,54.82,637344.0,54.99,55.21,54.66,54.82,637344.0
2017-06-02 11:30:00,54.81,54.95,54.68,54.87,419838.0,54.81,54.95,54.68,54.87,419838.0
2017-06-02 11:40:00,54.86,55.0,54.35,54.56,592344.0,54.86,55.0,54.35,54.56,592344.0
2017-06-02 11:50:00,54.55,54.93,54.46,54.91,401809.0,54.55,54.93,54.46,54.91,401809.0
2017-06-02 12:00:00,54.91,55.05,54.74,54.98,373827.0,54.91,55.05,54.74,54.98,373827.0
2017-06-02 12:10:00,54.97,55.0,54.77,54.9,241759.0,54.97,55.0,54.77,54.9,241759.0
2017-06-02 12:20:00,54.88,54.94,54.77,54.8,165685.0,54.88,54.94,54.77,54.8,165685.0
2017-06-02 12:30:00,54.82,54.93,54.65,54.72,284696.0,54.82,54.93,54.65,54.72,284696.0
2017-06-02 12:40:00,54.7,54.78,54.54,54.57,223838.0,54.7,54.78,54.54,54.57,223838.0
2017-06-02 12:50:00,54.57,54.61,54.22,54.28,390994.0,54.57,54.61,54.22,54.28,390994.0
2017-06-02 13:00:00,54.29,54.41,54.14,54.16,339386.0,54.29,54.41,54.14,54.16,339386.0
2017-06-02 13:10:00,54.17,54.45,54.06,54.26,311306.0,54.17,54.45,54.06,54.26,311306.0
2017-06-02 13:20:00,54.27,54.48,54.13,54.41,233513.0,54.27,54.48,54.13,54.41,233513.0
2017-06-02 13:30:00,54.4,54.68,54.36,54.52,209589.0,54.4,54.68,54.36,54.52,209589.0
2017-06-02 13:40:00,54.53,54.68,54.41,54.54,154074.0,54.53,54.68,54.41,54.54,154074.0
2017-06-02 13:50:00,54.54,54.75,54.47,54.72,210080.0,54.54,54.75,54.47,54.72,210080.0
2017-06-02 14:00:00,54.71,54.91,54.68,54.76,301244.0,54.71,54.91,54.68,54.76,301244.0
2017-06-02 14:10:00,54.75,54.81,54.57,54.69,160313.0,54.75,54.81,54.57,54.69,160313.0
2017-06-02 14:20:00,54.7,54.91,54.7,54.88,191572.0,54.7,54.91,54.7,54.88,191572.0
2017-06-02 14:30:00,54.87,54.91,54.74,54.75,135544.0,54.87,54.91,54.74,54.75,135544.0
2017-06-02 14:40:00,54.73,54.84,54.66,54.75,122220.0,54.73,54.84,54.66,54.75,122220.0
2017-06-02 14:50:00,54.75,54.89,54.67,54.86,125052.0,54.75,54.89,54.67,54.86,125052.0
2017-06-02 15:00:00,54.87,55.14,54.83,55.01,403193.0,54.87,55.14,54.83,55.01,403193.0
2017-06-02 15:10:00,55.02,55.02,54.66,54.73,377006.0,55.02,55.02,54.66,54.73,377006.0
2017-06-02 15:20:00,54.73,54.88,54.71,54.73,222008.0,54.73,54.88,54.71,54.73,222008.0
2017-06-02 15:30:00,54.73,54.73,54.46,54.48,327143.0,54.73,54.73,54.46,54.48,327143.0
2017-06-02 15:40:00,54.46,54.62,54.45,54.53,337572.0,54.46,54.62,54.45,54.53,337572.0
2017-06-02 15:50:00,54.52,54.65,54.21,54.31,1088373.0,54.52,54.65,54.21,54.31,1088373.0
2017-06-05 09:30:00,54.0,54.09,53.57,53.67,315521.0,54.0,54.09,53.57,53.67,315521.0
2017-06-05 09:40:00,53.67,53.73,53.23,53.59,288435.0,53.67,53.73,53.23,53.59,288435.0
2017-06-05 09:50:00,53.61,53.93,53.45,53.85,214727.0,53.61,53.93,53.45,53.85,214727.0
2017-06-05 10:00:00,53.86,53.92,53.56,53.56,156943.0,53.86,53.92,53.56,53.56,156943.0
2017-06-05 10:10:00,53.57,53.7,53.31,53.69,208753.0,53.57,53.7,53.31,53.69,208753.0
2017-06-05 10:20:00,53.67,53.74,53.42,53.59,115275.0,53.67,53.74,53.42,53.59,115275.0
2017-06-05 10:30:00,53.58,53.82,53.55,53.75,121772.0,53.58,53.82,53.55,53.75,121772.0
2017-06-05 10:40:00,53.76,53.79,53.58,53.71,102716.0,53.76,53.79,53.58,53.71,102716.0
2017-06-05 10:50:00,53.71,53.74,53.57,53.6,81880.0,53.71,53.74,53.57,53.6,81880.0
2017-06-05 11:00:00,53.6,53.62,53.43,53.5,251741.0,53.6,53.62,53.43,53.5,251741.0
2017-06-05 11:10:00,53.49,53.51,53.22,53.32,141744.0,53.49,53.51,53.22,53.32,141744.0
2017-06-05 11:20:00,53.31,53.43,53.26,53.31,96318.0,53.31,53.43,53.26,53.31,96318.0
2017-06-05 11:30:00,53.3,53.37,53.2,53.23,132758.0,53.3,53.37,53.2,53.23,132758.0
2017-06-05 11:40:00,53.23,53.33,53.16,53.31,117041.0,53.23,53.33,53.16,53.31,117041.0
2017-06-05 11:50:00,53.31,53.5,53.3,53.42,80820.0,53.31,53.5,53.3,53.42,80820.0
2017-06-05 12:00:00,53.42,53.48,53.37,53.44,59514.0,53.42,53.48,53.37,53.44,59514.0
2017-06-05 12:10:00,53.42,53.46,53.38,53.42,48336.0,53.42,53.46,53.38,53.42,48336.0
2017-06-05 12:20:00,53.41,53.47,53.33,53.34,56690.0,53.41,53.47,53.33,53.34,56690.0
2017-06-05 12:30:00,53.33,53.38,53.28,53.36,64854.0,53.33,53.38,53.28,53.36,64854.0
2017-06-05 12:40:00,53.35,53.58,53.35,53.56,127948.0,53.35,53.58,53.35,53.56,127948.0
2017-06-05 12:50:00,53.56,53.6,53.48,53.6,85664.0,53.56,53.6,53.48,53.6,85664.0
2017-06-05 13:00:00,53.58,53.72,53.5,53.52,80411.0,53.58,53.72,53.5,53.52,80411.0
2017-06-05 13:10:00,53.54,53.59,53.48,53.51,57029.0,53.54,53.59,53.48,53.51,57029.0
2017-06-05 13:20:00,53.5,53.51,53.37,53.38,69339.0,53.5,53.51,53.37,53.38,69339.0
2017-06-05 13:30:00,53.38,53.42,53.32,53.35,72536.0,53.38,53.42,53.32,53.35,72536.0
2017-06-05 13:40:00,53.35,53.36,53.27,53.36,100214.0,53.35,53.36,53.27,53.36,100214.0
2017-06-05 13:50:00,53.35,53.35,53.03,53.08,131948.0,53.35,53.35,53.03,53.08,131948.0
2017-06-05 14:00:00,53.09,53.14,52.88,52.88,143048.0,53.09,53.14,52.88,52.88,143048.0
2017-06-05 14:10:00,52.88,52.9,52.75,52.76,101786.0,52.88,52.9,52.75,52.76,101786.0
2017-06-05 14:20:00,52.76,53.06,52.75,52.96,140850.0,52.76,53.06,52.75,52.96,140850.0
2017-06-05 14:30:00,52.95,52.95,52.83,52.89,83691.0,52.95,52.95,52.83,52.89,83691.0
2017-06-05 14:40:00,52.9,52.91,52.75,52.79,93994.0,52.9,52.91,52.75,52.79,93994.0
2017-06-05 14:50:00,52.78,52.86,52.72,52.86,92077.0,52.78,52.86,52.72,52.86,92077.0
2017-06-05 15:00:00,52.86,52.91,52.73,52.83,123884.0,52.86,52.91,52.73,52.83,123884.0
2017-06-05 15:10:00,52.83,52.96,52.82,52.89,115645.0,52.83,52.96,52.82,52.89,115645.0
2017-06-05 15:20:00,52.88,52.93,52.85,52.91,103528.0,52.88,52.93,52.85,52.91,103528.0
2017-06-05 15:30:00,52.9,53.09,52.87,53.09,145951.0,52.9,53.09,52.87,53.09,145951.0
2017-06-05 15:40:00,53.08,53.11,52.96,53.01,175658.0,53.08,53.11,52.96,53.01,175658.0
2017-06-05 15:50:00,53.01,53.01,52.87,52.91,465354.0,53.01,53.01,52.87,52.91,465354.0
2017-06-06 09:30:00,52.38,52.62,52.08,52.26,155767.0,52.38,52.62,52.08,52.26,155767.0
2017-06-06 09:40:00,52.26,52.44,51.98,52.21,133880.0,52.26,52.44,51.98,52.21,133880.0
2017-06-06 09:50:00,52.23,52.34,52.07,52.33,91776.0,52.23,52.34,52.07,52.33,91776.0
2017-06-06 10:00:00,52.35,52.44,52.13,52.16,102918.0,52.35,52.44,52.13,52.16,102918.0
2017-06-06 10:10:00,52.2,52.25,51.99,52.05,145333.0,52.2,52.25,51.99,52.05,145333.0
2017-06-06 10:20:00,52.05,52.07,51.86,51.88,213127.0,52.05,52.07,51.86,51.88,213127.0
2017-06-06 10:30:00,51.88,51.97,51.66,51.66,152424.0,51.88,51.97,51.66,51.66,152424.0
2017-06-06 10:40:00,51.67,51.93,51.66,51.83,106170.0,51.67,51.93,51.66,51.83,106170.0
2017-06-06 10:50:00,51.84,51.86,51.54,51.7,107515.0,51.84,51.86,51.54,51.7,107515.0
2017-06-06 11:00:00,51.69,51.7,51.52,51.61,70877.0,51.69,51.7,51.52,51.61,70877.0
2017-06-06 11:10:00,51.61,51.79,51.57,51.67,63363.0,51.61,51.79,51.57,51.67,63363.0
2017-06-06 11:20:00,51.68,51.88,51.68,51.87,119184.0,51.68,51.88,51.68,51.87,119184.0
2017-06-06 11:30:00,51.87,52.03,51.87,51.97,122401.0,51.87,52.03,51.87,51.97,122401.0
2017-06-06 11:40:00,51.97,52.25,51.94,52.2,106124.0,51.97,52.25,51.94,52.2,106124.0
2017-06-06 11:50:00,52.2,52.3,52.11,52.14,86613.0,52.2,52.3,52.11,52.14,86613.0
2017-06-06 12:00:00,52.14,52.23,52.05,52.23,44110.0,52.14,52.23,52.05,52.23,44110.0
2017-06-06 12:10:00,52.23,52.3,52.16,52.17,65026.0,52.23,52.3,52.16,52.17,65026.0
2017-06-06 12:20:00,52.2,52.23,52.1,52.15,51471.0,52.2,52.23,52.1,52.15,51471.0
2017-06-06 12:30:00,52.18,52.22,51.97,51.99,52513.0,52.18,52.22,51.97,51.99,52513.0
2017-06-06 12:40:00,51.98,52.13,51.98,52.07,56978.0,51.98,52.13,51.98,52.07,56978.0
2017-06-06 12:50:00,52.06,52.15,52.02,52.11,48973.0,52.06,52.15,52.02,52.11,48973.0
2017-06-06 13:00:00,52.11,52.14,52.07,52.08,26177.0,52.11,52.14,52.07,52.08,26177.0
2017-06-06 13:10:00,52.08,52.12,52.06,52.07,36892.0,52.08,52.12,52.06,52.07,36892.0
2017-06-06 13:20:00,52.07,52.08,51.99,52.05,33638.0,52.07,52.08,51.99,52.05,33638.0
2017-06-06 13:30:00,52.05,52.06,51.99,52.0,39661.0,52.05,52.06,51.99,52.0,39661.0
2017-06-06 13:40:00,52.01,52.04,51.92,51.98,42838.0,52.01,52.04,51.92,51.98,42838.0
2017-06-06 13:50:00,51.99,52.08,51.97,52.03,34349.0,51.99,52.08,51.97,52.03,34349.0
2017-06-06 14:00:00,52.04,52.1,52.01,52.02,29947.0,52.04,52.1,52.01,52.02,29947.0
2017-06-06 14:10:00,52.02,52.15,52.01,52.14,44834.0,52.02,52.15,52.01,52.14,44834.0
2017-06-06 14:20:00,52.14,52.14,52.02,52.13,32329.0,52.14,52.14,52.02,52.13,32329.0
2017-06-06 14:30:00,52.13,52.23,52.11,52.21,54157.0,52.13,52.23,52.11,52.21,54157.0
2017-06-06 14:40:00,52.2,52.33,52.2,52.33,98548.0,52.2,52.33,52.2,52.33,98548.0
2017-06-06 14:50:00,52.32,52.36,52.27,52.27,59403.0,52.32,52.36,52.27,52.27,59403.0
2017-06-06 15:00:00,52.29,52.3,52.16,52.19,62106.0,52.29,52.3,52.16,52.19,62106.0
2017-06-06 15:10:00,52.2,52.2,52.11,52.15,59529.0,52.2,52.2,52.11,52.15,59529.0
2017-06-06 15:20:00,52.15,52.18,52.1,52.12,82044.0,52.15,52.18,52.1,52.12,82044.0
2017-06-06 15:30:00,52.12,52.13,51.99,52.04,228851.0,52.12,52.13,51.99,52.04,228851.0
2017-06-06 15:40:00,52.04,52.05,51.97,52.01,156540.0,52.04,52.05,51.97,52.01,156540.0
2017-06-06 15:50:00,52.0,52.1,51.96,52.06,283602.0,52.0,52.1,51.96,52.06,283602.0
2017-06-07 09:30:00,52.11,52.46,52.09,52.41,91889.0,52.11,52.46,52.09,52.41,91889.0
2017-06-07 09:40:00,52.39,52.4,52.05,52.12,69779.0,52.39,52.4,52.05,52.12,69779.0
2017-06-07 09:50:00,52.14,52.48,52.01,52.47,68461.0,52.14,52.48,52.01,52.47,68461.0
2017-06-07 10:00:00,52.46,52.46,52.32,52.34,48816.0,52.46,52.46,52.32,52.34,48816.0
2017-06-07 10:10:00,52.34,52.56,52.26,52.55,63702.0,52.34,52.56,52.26,52.55,63702.0
2017-06-07 10:20:00,52.55,52.67,52.25,52.44,174383.0,52.55,52.67,52.25,52.44,174383.0
2017-06-07 10:30:00,52.46,52.46,52.18,52.19,57194.0,52.46,52.46,52.18,52.19,57194.0
2017-06-07 10:40:00,52.19,52.34,52.12,52.15,58533.0,52.19,52.34,52.12,52.15,58533.0
2017-06-07 10:50:00,52.15,52.22,52.04,52.22,65106.0,52.15,52.22,52.04,52.22,65106.0
2017-06-07 11:00:00,52.21,52.23,52.03,52.06,45346.0,52.21,52.23,52.03,52.06,45346.0
2017-06-07 11:10:00,52.05,52.16,52.05,52.11,33363.0,52.05,52.16,52.05,52.11,33363.0
2017-06-07 11:20:00,52.1,52.26,52.1,52.25,41761.0,52.1,52.26,52.1,52.25,41761.0
2017-06-07 11:30:00,52.26,52.42,52.25,52.35,47922.0,52.26,52.42,52.25,52.35,47922.0
2017-06-07 11:40:00,52.35,52.38,52.31,52.37,35685.0,52.35,52.38,52.31,52.37,35685.0
2017-06-07 11:50:00,52.38,52.38,52.27,52.31,27995.0,52.38,52.38,52.27,52.31,27995.0
2017-06-07 12:00:00,52.3,52.33,52.24,52.3,45641.0,52.3,52.33,52.24,52.3,45641.0
2017-06-07 12:10:00,52.32,52.39,52.29,52.34,31729.0,52.32,52.39,52.29,52.34,31729.0
2017-06-07 12:20:00,52.34,52.51,52.34,52.44,74041.0,52.34,52.51,52.34,52.44,74041.0
2017-06-07 12:30:00,52.43,52.46,52.26,52.32,35304.0,52.43,52.46,52.26,52.32,35304.0
2017-06-07 12:40:00,52.32,52.34,52.27,52.28,33019.0,52.32,52.34,52.27,52.28,33019.0
2017-06-07 12:50:00,52.27,52.4,52.21,52.37,68422.0,52.27,52.4,52.21,52.37,68422.0
2017-06-07 13:00:00,52.37,52.4,52.25,52.26,37051.0,52.37,52.4,52.25,52.26,37051.0
2017-06-07 13:10:00,52.27,52.29,52.09,52.09,33775.0,52.27,52.29,52.09,52.09,33775.0
2017-06-07 13:20:00,52.1,52.19,52.06,52.08,31366.0,52.1,52.19,52.06,52.08,31366.0
2017-06-07 13:30:00,52.08,52.1,51.95,51.97,40086.0,52.08,52.1,51.95,51.97,40086.0
2017-06-07 13:40:00,51.97,52.03,51.92,52.01,45865.0,51.97,52.03,51.92,52.01,45865.0
2017-06-07 13:50:00,52.02,52.1,51.99,52.02,30447.0,52.02,52.1,51.99,52.02,30447.0
2017-06-07 14:00:00,52.02,52.14,51.98,52.05,26853.0,52.02,52.14,51.98,52.05,26853.0
2017-06-07 14:10:00,52.05,52.11,52.02,52.05,26653.0,52.05,52.11,52.02,52.05,26653.0
2017-06-07 14:20:00,52.07,52.2,52.06,52.11,47968.0,52.07,52.2,52.06,52.11,47968.0
2017-06-07 14:30:00,52.11,52.3,52.11,52.21,48065.0,52.11,52.3,52.11,52.21,48065.0
2017-06-07 14:40:00,52.21,52.29,52.2,52.27,31560.0,52.21,52.29,52.2,52.27,31560.0
2017-06-07 14:50:00,52.27,52.35,52.23,52.24,36353.0,52.27,52.35,52.23,52.24,36353.0
2017-06-07 15:00:00,52.24,52.29,52.23,52.29,32759.0,52.24,52.29,52.23,52.29,32759.0
2017-06-07 15:10:00,52.29,52.35,52.24,52.3,29213.0,52.29,52.35,52.24,52.3,29213.0
2017-06-07 15:20:00,52.29,52.35,52.28,52.33,36745.0,52.29,52.35,52.28,52.33,36745.0
2017-06-07 15:30:00,52.33,52.35,52.26,52.27,57130.0,52.33,52.35,52.26,52.27,57130.0
2017-06-07 15:40:00,52.26,52.36,52.21,52.29,107680.0,52.26,52.36,52.21,52.29,107680.0
2017-06-07 15:50:00,52.29,52.31,52.21,52.25,172719.0,52.29,52.31,52.21,52.25,172719.0
2017-06-08 09:30:00,52.24,52.66,52.16,52.42,52717.0,52.24,52.66,52.16,52.42,52717.0
2017-06-08 09:40:00,52.37,52.92,52.35,52.85,100039.0,52.37,52.92,52.35,52.85,100039.0
2017-06-08 09:50:00,52.86,52.92,52.65,52.87,62812.0,52.86,52.92,52.65,52.87,62812.0
2017-06-08 10:00:00,52.86,53.0,52.66,52.74,77650.0,52.86,53.0,52.66,52.74,77650.0
2017-06-08 10:10:00,52.73,52.75,52.5,52.53,45679.0,52.73,52.75,52.5,52.53,45679.0
2017-06-08 10:20:00,52.54,52.54,52.31,52.38,31712.0,52.54,52.54,52.31,52.38,31712.0
2017-06-08 10:30:00,52.36,52.36,52.12,52.19,39270.0,52.36,52.36,52.12,52.19,39270.0
2017-06-08 10:40:00,52.16,52.25,52.13,52.21,23809.0,52.16,52.25,52.13,52.21,23809.0
2017-06-08 10:50:00,52.19,52.19,52.07,52.1,39066.0,52.19,52.19,52.07,52.1,39066.0
2017-06-08 11:00:00,52.12,52.37,52.09,52.34,57921.0,52.12,52.37,52.09,52.34,57921.0
2017-06-08 11:10:00,52.35,52.39,52.26,52.33,43657.0,52.35,52.39,52.26,52.33,43657.0
2017-06-08 11:20:00,52.34,52.36,52.17,52.17,37622.0,52.34,52.36,52.17,52.17,37622.0
2017-06-08 11:30:00,52.15,52.24,52.11,52.12,29036.0,52.15,52.24,52.11,52.12,29036.0
2017-06-08 11:40:00,52.11,52.17,52.06,52.17,26281.0,52.11,52.17,52.06,52.17,26281.0
2017-06-08 11:50:00,52.18,52.23,52.13,52.15,29646.0,52.18,52.23,52.13,52.15,29646.0
2017-06-08 12:00:00,52.18,52.23,52.16,52.18,12500.0,52.18,52.23,52.16,52.18,12500.0
2017-06-08 12:10:00,52.19,52.29,52.18,52.29,13672.0,52.19,52.29,52.18,52.29,13672.0
2017-06-08 12:20:00,52.27,52.28,52.21,52.22,18779.0,52.27,52.28,52.21,52.22,18779.0
2017-06-08 12:30:00,52.21,52.25,52.14,52.14,15293.0,52.21,52.25,52.14,52.14,15293.0
2017-06-08 12:40:00,52.13,52.2,52.1,52.15,17231.0,52.13,52.2,52.1,52.15,17231.0
2017-06-08 12:50:00,52.15,52.18,52.1,52.14,21116.0,52.15,52.18,52.1,52.14,21116.0
2017-06-08 13:00:00,52.14,52.15,52.09,52.13,36362.0,52.14,52.15,52.09,52.13,36362.0
2017-06-08 13:10:00,52.13,52.13,52.03,52.03,19468.0,52.13,52.13,52.03,52.03,19468.0
2017-06-08 13:20:00,52.04,52.04,51.95,52.03,23293.0,52.04,52.04,51.95,52.03,23293.0
2017-06-08 13:30:00,52.03,52.06,52.0,52.05,17060.0,52.03,52.06,52.0,52.05,17060.0
2017-06-08 13:40:00,52.03,52.05,51.99,51.99,16929.0,52.03,52.05,51.99,51.99,16929.0
2017-06-08 13:50:00,51.99,52.0,51.96,51.97,23862.0,51.99,52.0,51.96,51.97,23862.0
2017-06-08 14:00:00,51.98,52.09,51.97,52.05,47599.0,51.98,52.09,51.97,52.05,47599.0
2017-06-08 14:10:00,52.06,52.07,51.96,52.0,32598.0,52.06,52.07,51.96,52.0,32598.0
2017-06-08 14:20:00,52.0,52.01,51.88,51.94,60354.0,52.0,52.01,51.88,51.94,60354.0
2017-06-08 14:30:00,51.93,51.93,51.77,51.82,64936.0,51.93,51.93,51.77,51.82,64936.0
2017-06-08 14:40:00,51.82,51.9,51.76,51.79,56693.0,51.82,51.9,51.76,51.79,56693.0
2017-06-08 14:50:00,51.8,51.87,51.78,51.79,42869.0,51.8,51.87,51.78,51.79,42869.0
2017-06-08 15:00:00,51.78,51.85,51.77,51.81,28451.0,51.78,51.85,51.77,51.81,28451.0
2017-06-08 15:10:00,51.82,51.99,51.79,51.94,36220.0,51.82,51.99,51.79,51.94,36220.0
2017-06-08 15:20:00,51.94,51.95,51.88,51.9,45531.0,51.94,51.95,51.88,51.9,45531.0
2017-06-08 15:30:00,51.9,51.94,51.81,51.85,61239.0,51.9,51.94,51.81,51.85,61239.0
2017-06-08 15:40:00,51.85,51.88,51.77,51.79,43022.0,51.85,51.88,51.77,51.79,43022.0
2017-06-08 15:50:00,51.78,51.81,51.7,51.72,158747.0,51.78,51.81,51.7,51.72,158747.0
2017-06-09 09:30:00,51.67,51.94,51.58,51.66,69631.0,51.67,51.94,51.58,51.66,69631.0
2017-06-09 09:40:00,51.61,51.67,51.37,51.55,130442.0,51.61,51.67,51.37,51.55,130442.0
2017-06-09 09:50:00,51.53,51.58,51.3,51.43,76717.0,51.53,51.58,51.3,51.43,76717.0
2017-06-09 10:00:00,51.46,51.58,51.39,51.5,31409.0,51.46,51.58,51.39,51.5,31409.0
2017-06-09 10:10:00,51.52,51.58,51.45,51.54,60778.0,51.52,51.58,51.45,51.54,60778.0
2017-06-09 10:20:00,51.54,51.8,51.51,51.67,46904.0,51.54,51.8,51.51,51.67,46904.0
2017-06-09 10:30:00,51.69,51.76,51.6,51.69,51541.0,51.69,51.76,51.6,51.69,51541.0
2017-06-09 10:40:00,51.7,51.7,51.56,51.62,82143.0,51.7,51.7,51.56,51.62,82143.0
2017-06-09 10:50:00,51.64,51.76,51.6,51.75,58363.0,51.64,51.76,51.6,51.75,58363.0
2017-06-09 11:00:00,51.75,51.9,51.68,51.9,47768.0,51.75,51.9,51.68,51.9,47768.0
2017-06-09 11:10:00,51.9,52.15,51.86,52.1,127090.0,51.9,52.15,51.86,52.1,127090.0
2017-06-09 11:20:00,52.12,52.19,51.94,51.95,38433.0,52.12,52.19,51.94,51.95,38433.0
2017-06-09 11:30:00,51.94,52.02,51.92,51.98,47490.0,51.94,52.02,51.92,51.98,47490.0
2017-06-09 11:40:00,51.99,52.01,51.91,51.97,42884.0,51.99,52.01,51.91,51.97,42884.0
2017-06-09 11:50:00,51.97,51.97,51.86,51.88,35390.0,51.97,51.97,51.86,51.88,35390.0
2017-06-09 12:00:00,51.88,51.89,51.8,51.84,21904.0,51.88,51.89,51.8,51.84,21904.0
2017-06-09 12:10:00,51.83,51.98,51.83,51.9,29055.0,51.83,51.98,51.83,51.9,29055.0
2017-06-09 12:20:00,51.88,51.91,51.83,51.84,27732.0,51.88,51.91,51.83,51.84,27732.0
2017-06-09 12:30:00,51.86,51.91,51.83,51.91,42616.0,51.86,51.91,51.83,51.91,42616.0
2017-06-09 12:40:00,51.92,52.03,51.91,51.94,49930.0,51.92,52.03,51.91,51.94,49930.0
2017-06-09 12:50:00,51.93,51.95,51.82,51.82,47238.0,51.93,51.95,51.82,51.82,47238.0
2017-06-09 13:00:00,51.85,51.94,51.82,51.94,29786.0,51.85,51.94,51.82,51.94,29786.0
2017-06-09 13:10:00,51.93,51.93,51.69,51.71,59874.0,51.93,51.93,51.69,51.71,59874.0
2017-06-09 13:20:00,51.73,51.74,51.66,51.69,31757.0,51.73,51.74,51.66,51.69,31757.0
2017-06-09 13:30:00,51.69,51.7,51.62,51.67,38241.0,51.69,51.7,51.62,51.67,38241.0
2017-06-09 13:40:00,51.68,51.7,51.61,51.69,37862.0,51.68,51.7,51.61,51.69,37862.0
2017-06-09 13:50:00,51.7,51.8,51.68,51.68,89495.0,51.7,51.8,51.68,51.68,89495.0
2017-06-09 14:00:00,51.67,51.72,51.51,51.51,118946.0,51.67,51.72,51.51,51.51,118946.0
2017-06-09 14:10:00,51.52,51.73,51.51,51.72,56067.0,51.52,51.73,51.51,51.72,56067.0
2017-06-09 14:20:00,51.72,51.81,51.67,51.78,59799.0,51.72,51.81,51.67,51.78,59799.0
2017-06-09 14:30:00,51.77,51.79,51.62,51.64,53215.0,51.77,51.79,51.62,51.64,53215.0
2017-06-09 14:40:00,51.62,51.74,51.56,51.66,52319.0,51.62,51.74,51.56,51.66,52319.0
2017-06-09 14:50:00,51.67,51.69,51.54,51.64,64701.0,51.67,51.69,51.54,51.64,64701.0
2017-06-09 15:00:00,51.67,51.86,51.63,51.7,81260.0,51.67,51.86,51.63,51.7,81260.0
2017-06-09 15:10:00,51.7,51.9,51.69,51.9,99725.0,51.7,51.9,51.69,51.9,99725.0
2017-06-09 15:20:00,51.9,51.95,51.86,51.91,65948.0,51.9,51.95,51.86,51.91,65948.0
2017-06-09 15:30:00,51.88,51.91,51.72,51.73,81979.0,51.88,51.91,51.72,51.73,81979.0
2017-06-09 15:40:00,51.72,51.74,51.64,51.74,94125.0,51.72,51.74,51.64,51.74,94125.0
2017-06-09 15:50:00,51.73,51.78,51.67,51.7,256163.0,51.73,51.78,51.67,51.7,256163.0
2017-06-12 09:30:00,51.54,52.12,51.4,52.02,62411.0,51.54,52.12,51.4,52.02,62411.0
2017-06-12 09:40:00,52.01,52.29,51.76,52.27,95441.0,52.01,52.29,51.76,52.27,95441.0
2017-06-12 09:50:00,52.24,52.3,51.69,51.75,77109.0,52.24,52.3,51.69,51.75,77109.0
2017-06-12 10:00:00,51.76,51.77,51.3,51.64,86952.0,51.76,51.77,51.3,51.64,86952.0
2017-06-12 10:10:00,51.62,51.73,51.5,51.7,38603.0,51.62,51.73,51.5,51.7,38603.0
2017-06-12 10:20:00,51.69,51.89,51.6,51.69,49588.0,51.69,51.89,51.6,51.69,49588.0
2017-06-12 10:30:00,51.73,51.81,51.56,51.73,38619.0,51.73,51.81,51.56,51.73,38619.0
2017-06-12 10:40:00,51.7,51.82,51.6,51.7,26980.0,51.7,51.82,51.6,51.7,26980.0
2017-06-12 10:50:00,51.73,51.99,51.72,51.89,29353.0,51.73,51.99,51.72,51.89,29353.0
2017-06-12 11:00:00,51.89,51.96,51.64,51.69,30957.0,51.89,51.96,51.64,51.69,30957.0
2017-06-12 11:10:00,51.69,51.71,51.57,51.67,68220.0,51.69,51.71,51.57,51.67,68220.0
2017-06-12 11:20:00,51.67,51.96,51.64,51.96,32473.0,51.67,51.96,51.64,51.96,32473.0
2017-06-12 11:30:00,51.97,52.24,51.92,52.05,74568.0,51.97,52.24,51.92,52.05,74568.0
2017-06-12 11:40:00,52.07,52.28,52.03,52.13,58602.0,52.07,52.28,52.03,52.13,58602.0
2017-06-12 11:50:00,52.15,52.18,51.98,52.16,49412.0,52.15,52.18,51.98,52.16,49412.0
2017-06-12 12:00:00,52.19,52.2,52.04,52.06,31600.0,52.19,52.2,52.04,52.06,31600.0
2017-06-12 12:10:00,52.05,52.2,52.04,52.19,30163.0,52.05,52.2,52.04,52.19,30163.0
2017-06-12 12:20:00,52.19,52.23,52.03,52.13,23629.0,52.19,52.23,52.03,52.13,23629.0
2017-06-12 12:30:00,52.14,52.2,52.11,52.16,29499.0,52.14,52.2,52.11,52.16,29499.0
2017-06-12 12:40:00,52.17,52.23,52.12,52.19,13576.0,52.17,52.23,52.12,52.19,13576.0
2017-06-12 12:50:00,52.19,52.2,52.05,52.05,14596.0,52.19,52.2,52.05,52.05,14596.0
2017-06-12 13:00:00,52.04,52.19,52.04,52.17,14998.0,52.04,52.19,52.04,52.17,14998.0
2017-06-12 13:10:00,52.16,52.18,52.11,52.13,33456.0,52.16,52.18,52.11,52.13,33456.0
2017-06-12 13:20:00,52.1,52.13,52.07,52.12,14110.0,52.1,52.13,52.07,52.12,14110.0
2017-06-12 13:30:00,52.12,52.14,52.08,52.1,18212.0,52.12,52.14,52.08,52.1,18212.0
2017-06-12 13:40:00,52.1,52.18,52.09,52.11,27704.0,52.1,52.18,52.09,52.11,27704.0
2017-06-12 13:50:00,52.11,52.19,52.1,52.17,27515.0,52.11,52.19,52.1,52.17,27515.0
2017-06-12 14:00:00,52.17,52.25,52.12,52.23,123818.0,52.17,52.25,52.12,52.23,123818.0
2017-06-12 14:10:00,52.24,52.24,52.13,52.19,34670.0,52.24,52.24,52.13,52.19,34670.0
2017-06-12 14:20:00,52.2,52.2,52.06,52.13,80834.0,52.2,52.2,52.06,52.13,80834.0
2017-06-12 14:30:00,52.12,52.2,52.08,52.12,37288.0,52.12,52.2,52.08,52.12,37288.0
2017-06-12 14:40:00,52.11,52.15,52.09,52.12,24460.0,52.11,52.15,52.09,52.12,24460.0
2017-06-12 14:50:00,52.12,52.2,52.11,52.18,25634.0,52.12,52.2,52.11,52.18,25634.0
2017-06-12 15:00:00,52.19,52.23,52.15,52.2,50368.0,52.19,52.23,52.15,52.2,50368.0
2017-06-12 15:10:00,52.2,52.22,52.17,52.19,38647.0,52.2,52.22,52.17,52.19,38647.0
2017-06-12 15:20:00,52.19,52.2,52.02,52.02,52029.0,52.19,52.2,52.02,52.02,52029.0
2017-06-12 15:30:00,52.02,52.05,51.97,51.99,56463.0,52.02,52.05,51.97,51.99,56463.0
2017-06-12 15:40:00,52.0,52.02,51.91,51.97,102128.0,52.0,52.02,51.91,51.97,102128.0
2017-06-12 15:50:00,51.98,51.99,51.88,51.9,219410.0,51.98,51.99,51.88,51.9,219410.0
2017-06-13 09:30:00,52.13,52.35,51.79,51.88,70256.0,52.13,52.35,51.79,51.88,70256.0
2017-06-13 09:40:00,51.9,52.07,51.88,51.94,178167.0,51.9,52.07,51.88,51.94,178167.0
2017-06-13 09:50:00,51.91,52.1,51.87,52.0,53476.0,51.91,52.1,51.87,52.0,53476.0
2017-06-13 10:00:00,51.98,52.07,51.96,52.05,31528.0,51.98,52.07,51.96,52.05,31528.0
2017-06-13 10:10:00,52.05,52.2,51.97,52.18,51536.0,52.05,52.2,51.97,52.18,51536.0
2017-06-13 10:20:00,52.2,52.24,52.03,52.13,85362.0,52.2,52.24,52.03,52.13,85362.0
2017-06-13 10:30:00,52.13,52.18,52.05,52.13,58948.0,52.13,52.18,52.05,52.13,58948.0
2017-06-13 10:40:00,52.11,52.57,52.08,52.55,91204.0,52.11,52.57,52.08,52.55,91204.0
2017-06-13 10:50:00,52.53,52.59,52.38,52.4,52075.0,52.53,52.59,52.38,52.4,52075.0
2017-06-13 11:00:00,52.39,52.42,52.32,52.36,55834.0,52.39,52.42,52.32,52.36,55834.0
2017-06-13 11:10:00,52.36,52.41,52.3,52.3,41202.0,52.36,52.41,52.3,52.3,41202.0
2017-06-13 11:20:00,52.27,52.31,52.22,52.23,44122.0,52.27,52.31,52.22,52.23,44122.0
2017-06-13 11:30:00,52.23,52.41,52.22,52.37,44730.0,52.23,52.41,52.22,52.37,44730.0
2017-06-13 11:40:00,52.38,52.4,52.33,52.38,20245.0,52.38,52.4,52.33,52.38,20245.0
2017-06-13 11:50:00,52.38,52.4,52.29,52.3,25385.0,52.38,52.4,52.29,52.3,25385.0
2017-06-13 12:00:00,52.3,52.31,52.24,52.28,19976.0,52.3,52.31,52.24,52.28,19976.0
2017-06-13 12:10:00,52.26,52.29,52.23,52.27,24062.0,52.26,52.29,52.23,52.27,24062.0
2017-06-13 12:20:00,52.27,52.34,52.27,52.34,40812.0,52.27,52.34,52.27,52.34,40812.0
2017-06-13 12:30:00,52.33,52.5,52.32,52.5,57909.0,52.33,52.5,52.32,52.5,57909.0
2017-06-13 12:40:00,52.5,52.51,52.43,52.45,39926.0,52.5,52.51,52.43,52.45,39926.0
2017-06-13 12:50:00,52.43,52.43,52.35,52.36,16683.0,52.43,52.43,52.35,52.36,16683.0
2017-06-13 13:00:00,52.35,52.37,52.23,52.26,21250.0,52.35,52.37,52.23,52.26,21250.0
2017-06-13 13:10:00,52.26,52.36,52.18,52.2,21664.0,52.26,52.36,52.18,52.2,21664.0
2017-06-13 13:20:00,52.19,52.37,52.16,52.29,34572.0,52.19,52.37,52.16,52.29,34572.0
2017-06-13 13:30:00,52.3,52.32,52.24,52.25,40415.0,52.3,52.32,52.24,52.25,40415.0
2017-06-13 13:40:00,52.25,52.34,52.25,52.34,14015.0,52.25,52.34,52.25,52.34,14015.0
2017-06-13 13:50:00,52.35,52.43,52.33,52.36,24814.0,52.35,52.43,52.33,52.36,24814.0
2017-06-13 14:00:00,52.34,52.44,52.34,52.39,25315.0,52.34,52.44,52.34,52.39,25315.0
2017-06-13 14:10:00,52.39,52.42,52.33,52.34,16534.0,52.39,52.42,52.33,52.34,16534.0
2017-06-13 14:20:00,52.34,52.42,52.31,52.39,13314.0,52.34,52.42,52.31,52.39,13314.0
2017-06-13 14:30:00,52.39,52.49,52.39,52.47,33707.0,52.39,52.49,52.39,52.47,33707.0
2017-06-13 14:40:00,52.48,52.51,52.37,52.39,35993.0,52.48,52.51,52.37,52.39,35993.0
2017-06-13 14:50:00,52.38,52.42,52.35,52.4,37327.0,52.38,52.42,52.35,52.4,37327.0
2017-06-13 15:00:00,52.39,52.46,52.37,52.43,36455.0,52.39,52.46,52.37,52.43,36455.0
2017-06-13 15:10:00,52.43,52.5,52.42,52.45,39521.0,52.43,52.5,52.42,52.45,39521.0
2017-06-13 15:20:00,52.46,52.49,52.4,52.46,44027.0,52.46,52.49,52.4,52.46,44027.0
2017-06-13 15:30:00,52.46,52.47,52.35,52.39,80121.0,52.46,52.47,52.35,52.39,80121.0
2017-06-13 15:40:00,52.39,52.44,52.39,52.44,96449.0,52.39,52.44,52.39,52.44,96449.0
2017-06-13 15:50:00,52.43,52.5,52.36,52.39,189214.0,52.43,52.5,52.36,52.39,189214.0
2017-06-14 09:30:00,53.25,53.92,53.01,53.31,470725.0,53.25,53.92,53.01,53.31,470725.0
2017-06-14 09:40:00,53.29,53.33,52.87,52.91,142170.0,53.29,53.33,52.87,52.91,142170.0
2017-06-14 09:50:00,52.89,53.13,52.89,53.0,121064.0,52.89,53.13,52.89,53.0,121064.0
2017-06-14 10:00:00,53.0,53.19,52.94,53.1,68682.0,53.0,53.19,52.94,53.1,68682.0
2017-06-14 10:10:00,53.1,53.33,53.09,53.26,88104.0,53.1,53.33,53.09,53.26,88104.0
2017-06-14 10:20:00,53.25,53.42,53.13,53.35,71042.0,53.25,53.42,53.13,53.35,71042.0
2017-06-14 10:30:00,53.32,53.33,53.04,53.17,56178.0,53.32,53.33,53.04,53.17,56178.0
2017-06-14 10:40:00,53.18,53.33,53.16,53.3,38397.0,53.18,53.33,53.16,53.3,38397.0
2017-06-14 10:50:00,53.32,53.45,53.22,53.29,46773.0,53.32,53.45,53.22,53.29,46773.0
2017-06-14 11:00:00,53.29,53.36,53.27,53.36,81771.0,53.29,53.36,53.27,53.36,81771.0
2017-06-14 11:10:00,53.36,53.41,53.29,53.38,37969.0,53.36,53.41,53.29,53.38,37969.0
2017-06-14 11:20:00,53.38,53.6,53.38,53.42,73860.0,53.38,53.6,53.38,53.42,73860.0
2017-06-14 11:30:00,53.41,53.44,53.16,53.16,81463.0,53.41,53.44,53.16,53.16,81463.0
2017-06-14 11:40:00,53.16,53.36,53.16,53.27,74451.0,53.16,53.36,53.16,53.27,74451.0
2017-06-14 11:50:00,53.28,53.35,53.25,53.35,66210.0,53.28,53.35,53.25,53.35,66210.0
2017-06-14 12:00:00,53.36,53.41,53.29,53.35,25565.0,53.36,53.41,53.29,53.35,25565.0
2017-06-14 12:10:00,53.35,53.36,53.26,53.32,47369.0,53.35,53.36,53.26,53.32,47369.0
2017-06-14 12:20:00,53.32,53.35,53.24,53.24,28046.0,53.32,53.35,53.24,53.24,28046.0
2017-06-14 12:30:00,53.23,53.29,53.18,53.25,24080.0,53.23,53.29,53.18,53.25,24080.0
2017-06-14 12:40:00,53.21,53.3,53.21,53.27,41608.0,53.21,53.3,53.21,53.27,41608.0
2017-06-14 12:50:00,53.26,53.26,53.06,53.07,45407.0,53.26,53.26,53.06,53.07,45407.0
2017-06-14 13:00:00,53.07,53.22,53.04,53.11,23869.0,53.07,53.22,53.04,53.11,23869.0
2017-06-14 13:10:00,53.11,53.19,53.09,53.13,15911.0,53.11,53.19,53.09,53.13,15911.0
2017-06-14 13:20:00,53.14,53.15,53.01,53.03,24135.0,53.14,53.15,53.01,53.03,24135.0
2017-06-14 13:30:00,53.02,53.16,53.01,53.14,27825.0,53.02,53.16,53.01,53.14,27825.0
2017-06-14 13:40:00,53.16,53.25,53.06,53.23,20801.0,53.16,53.25,53.06,53.23,20801.0
2017-06-14 13:50:00,53.23,53.23,53.1,53.18,25761.0,53.23,53.23,53.1,53.18,25761.0
2017-06-14 14:00:00,53.18,53.32,53.0,53.26,33846.0,53.18,53.32,53.0,53.26,33846.0
2017-06-14 14:10:00,53.24,53.27,53.1,53.15,99018.0,53.24,53.27,53.1,53.15,99018.0
2017-06-14 14:20:00,53.13,53.19,53.07,53.16,43525.0,53.13,53.19,53.07,53.16,43525.0
2017-06-14 14:30:00,53.13,53.28,53.09,53.21,43118.0,53.13,53.28,53.09,53.21,43118.0
2017-06-14 14:40:00,53.21,53.23,52.99,53.15,42532.0,53.21,53.23,52.99,53.15,42532.0
2017-06-14 14:50:00,53.17,53.3,53.14,53.21,41773.0,53.17,53.3,53.14,53.21,41773.0
2017-06-14 15:00:00,53.19,53.2,53.1,53.13,33527.0,53.19,53.2,53.1,53.13,33527.0
2017-06-14 15:10:00,53.12,53.19,53.09,53.13,53818.0,53.12,53.19,53.09,53.13,53818.0
2017-06-14 15:20:00,53.13,53.19,53.09,53.15,33389.0,53.13,53.19,53.09,53.15,33389.0
2017-06-14 15:30:00,53.15,53.26,53.13,53.24,64786.0,53.15,53.26,53.13,53.24,64786.0
2017-06-14 15:40:00,53.26,53.27,53.19,53.2,117181.0,53.26,53.27,53.19,53.2,117181.0
2017-06-14 15:50:00,53.17,53.19,53.08,53.09,197295.0,53.17,53.19,53.08,53.09,197295.0
2017-06-15 09:30:00,52.77,52.88,52.5,52.81,59112.0,52.77,52.88,52.5,52.81,59112.0
2017-06-15 09:40:00,52.81,52.9,52.57,52.59,51301.0,52.81,52.9,52.57,52.59,51301.0
2017-06-15 09:50:00,52.61,52.66,52.3,52.57,77609.0,52.61,52.66,52.3,52.57,77609.0
2017-06-15 10:00:00,52.58,52.7,52.48,52.66,73960.0,52.58,52.7,52.48,52.66,73960.0
2017-06-15 10:10:00,52.64,52.77,52.54,52.64,33472.0,52.64,52.77,52.54,52.64,33472.0
2017-06-15 10:20:00,52.66,52.8,52.65,52.78,21800.0,52.66,52.8,52.65,52.78,21800.0
2017-06-15 10:30:00,52.78,52.79,52.66,52.71,41882.0,52.78,52.79,52.66,52.71,41882.0
2017-06-15 10:40:00,52.73,52.74,52.35,52.46,77034.0,52.73,52.74,52.35,52.46,77034.0
2017-06-15 10:50:00,52.44,52.5,52.34,52.4,33872.0,52.44,52.5,52.34,52.4,33872.0
2017-06-15 11:00:00,52.4,52.49,52.39,52.42,30736.0,52.4,52.49,52.39,52.42,30736.0
2017-06-15 11:10:00,52.4,52.55,52.39,52.42,27324.0,52.4,52.55,52.39,52.42,27324.0
2017-06-15 11:20:00,52.41,52.62,52.4,52.6,40201.0,52.41,52.62,52.4,52.6,40201.0
2017-06-15 11:30:00,52.61,52.68,52.59,52.65,19596.0,52.61,52.68,52.59,52.65,19596.0
2017-06-15 11:40:00,52.66,52.79,52.66,52.77,25753.0,52.66,52.79,52.66,52.77,25753.0
2017-06-15 11:50:00,52.77,52.79,52.73,52.74,24406.0,52.77,52.79,52.73,52.74,24406.0
2017-06-15 12:00:00,52.75,52.76,52.7,52.76,18409.0,52.75,52.76,52.7,52.76,18409.0
2017-06-15 12:10:00,52.75,52.83,52.71,52.8,28834.0,52.75,52.83,52.71,52.8,28834.0
2017-06-15 12:20:00,52.81,52.87,52.78,52.79,25688.0,52.81,52.87,52.78,52.79,25688.0
2017-06-15 12:30:00,52.79,52.85,52.77,52.8,17697.0,52.79,52.85,52.77,52.8,17697.0
2017-06-15 12:40:00,52.8,52.84,52.77,52.77,22063.0,52.8,52.84,52.77,52.77,22063.0
2017-06-15 12:50:00,52.79,52.94,52.79,52.92,27866.0,52.79,52.94,52.79,52.92,27866.0
2017-06-15 13:00:00,52.93,53.02,52.91,53.02,32050.0,52.93,53.02,52.91,53.02,32050.0
2017-06-15 13:10:00,53.02,53.03,52.95,52.97,20085.0,53.02,53.03,52.95,52.97,20085.0
2017-06-15 13:20:00,52.96,53.06,52.96,53.01,20977.0,52.96,53.06,52.96,53.01,20977.0
2017-06-15 13:30:00,53.0,53.03,52.98,53.01,17650.0,53.0,53.03,52.98,53.01,17650.0
2017-06-15 13:40:00,53.03,53.08,52.99,53.0,33187.0,53.03,53.08,52.99,53.0,33187.0
2017-06-15 13:50:00,52.99,53.12,52.99,53.12,36210.0,52.99,53.12,52.99,53.12,36210.0
2017-06-15 14:00:00,53.12,53.2,53.1,53.17,47534.0,53.12,53.2,53.1,53.17,47534.0
2017-06-15 14:10:00,53.17,53.19,53.13,53.18,29831.0,53.17,53.19,53.13,53.18,29831.0
2017-06-15 14:20:00,53.18,53.2,53.13,53.16,33848.0,53.18,53.2,53.13,53.16,33848.0
2017-06-15 14:30:00,53.15,53.17,53.11,53.12,30907.0,53.15,53.17,53.11,53.12,30907.0
2017-06-15 14:40:00,53.12,53.22,53.11,53.17,41937.0,53.12,53.22,53.11,53.17,41937.0
2017-06-15 14:50:00,53.17,53.2,53.14,53.16,19712.0,53.17,53.2,53.14,53.16,19712.0
2017-06-15 15:00:00,53.16,53.18,53.09,53.15,37521.0,53.16,53.18,53.09,53.15,37521.0
2017-06-15 15:10:00,53.15,53.21,53.12,53.17,49774.0,53.15,53.21,53.12,53.17,49774.0
2017-06-15 15:20:00,53.16,53.24,53.15,53.15,57176.0,53.16,53.24,53.15,53.15,57176.0
2017-06-15 15:30:00,53.15,53.25,53.15,53.22,82764.0,53.15,53.25,53.15,53.22,82764.0
2017-06-15 15:40:00,53.22,53.3,53.21,53.23,73727.0,53.22,53.3,53.21,53.23,73727.0
2017-06-15 15:50:00,53.23,53.24,53.13,53.13,172205.0,53.23,53.24,53.13,53.13,172205.0
2017-06-16 09:30:00,52.97,53.31,52.5,52.51,60299.0,52.97,53.31,52.5,52.51,60299.0
2017-06-16 09:40:00,52.49,52.8,52.49,52.56,60074.0,52.49,52.8,52.49,52.56,60074.0
2017-06-16 09:50:00,52.52,52.53,52.35,52.38,40740.0,52.52,52.53,52.35,52.38,40740.0
2017-06-16 10:00:00,52.38,52.46,52.3,52.38,56835.0,52.38,52.46,52.3,52.38,56835.0
2017-06-16 10:10:00,52.39,52.66,52.37,52.64,33666.0,52.39,52.66,52.37,52.64,33666.0
2017-06-16 10:20:00,52.62,52.71,52.56,52.63,25799.0,52.62,52.71,52.56,52.63,25799.0
2017-06-16 10:30:00,52.6,52.65,52.54,52.65,21943.0,52.6,52.65,52.54,52.65,21943.0
2017-06-16 10:40:00,52.66,52.7,52.52,52.53,29800.0,52.66,52.7,52.52,52.53,29800.0
2017-06-16 10:50:00,52.52,52.52,52.39,52.48,21450.0,52.52,52.52,52.39,52.48,21450.0
2017-06-16 11:00:00,52.49,52.64,52.48,52.59,27533.0,52.49,52.64,52.48,52.59,27533.0
2017-06-16 11:10:00,52.57,52.66,52.53,52.65,16660.0,52.57,52.66,52.53,52.65,16660.0
2017-06-16 11:20:00,52.67,52.67,52.6,52.64,27726.0,52.67,52.67,52.6,52.64,27726.0
2017-06-16 11:30:00,52.64,52.8,52.64,52.78,38643.0,52.64,52.8,52.64,52.78,38643.0
2017-06-16 11:40:00,52.78,52.87,52.71,52.72,64682.0,52.78,52.87,52.71,52.72,64682.0
2017-06-16 11:50:00,52.73,52.86,52.72,52.79,52409.0,52.73,52.86,52.72,52.79,52409.0
2017-06-16 12:00:00,52.79,52.86,52.73,52.83,39890.0,52.79,52.86,52.73,52.83,39890.0
2017-06-16 12:10:00,52.85,52.99,52.82,52.98,32929.0,52.85,52.99,52.82,52.98,32929.0
2017-06-16 12:20:00,52.99,53.0,52.94,52.97,40102.0,52.99,53.0,52.94,52.97,40102.0
2017-06-16 12:30:00,52.97,52.99,52.88,52.89,21285.0,52.97,52.99,52.88,52.89,21285.0
2017-06-16 12:40:00,52.89,52.93,52.89,52.9,26054.0,52.89,52.93,52.89,52.9,26054.0
2017-06-16 12:50:00,52.91,52.95,52.89,52.9,21845.0,52.91,52.95,52.89,52.9,21845.0
2017-06-16 13:00:00,52.9,52.93,52.89,52.9,16236.0,52.9,52.93,52.89,52.9,16236.0
2017-06-16 13:10:00,52.9,52.91,52.74,52.77,25232.0,52.9,52.91,52.74,52.77,25232.0
2017-06-16 13:20:00,52.76,52.88,52.76,52.81,41607.0,52.76,52.88,52.76,52.81,41607.0
2017-06-16 13:30:00,52.8,52.82,52.71,52.71,32718.0,52.8,52.82,52.71,52.71,32718.0
2017-06-16 13:40:00,52.72,52.73,52.54,52.57,42739.0,52.72,52.73,52.54,52.57,42739.0
2017-06-16 13:50:00,52.55,52.59,52.46,52.48,53328.0,52.55,52.59,52.46,52.48,53328.0
2017-06-16 14:00:00,52.47,52.64,52.4,52.61,49464.0,52.47,52.64,52.4,52.61,49464.0
2017-06-16 14:10:00,52.61,52.61,52.43,52.43,39738.0,52.61,52.61,52.43,52.43,39738.0
2017-06-16 14:20:00,52.44,52.48,52.42,52.46,62005.0,52.44,52.48,52.42,52.46,62005.0
2017-06-16 14:30:00,52.45,52.52,52.33,52.48,77116.0,52.45,52.52,52.33,52.48,77116.0
2017-06-16 14:40:00,52.48,52.64,52.48,52.62,27375.0,52.48,52.64,52.48,52.62,27375.0
2017-06-16 14:50:00,52.62,52.75,52.62,52.7,30036.0,52.62,52.75,52.62,52.7,30036.0
2017-06-16 15:00:00,52.7,52.73,52.64,52.67,62260.0,52.7,52.73,52.64,52.67,62260.0
2017-06-16 15:10:00,52.68,52.73,52.5,52.53,76205.0,52.68,52.73,52.5,52.53,76205.0
2017-06-16 15:20:00,52.53,52.65,52.52,52.54,82214.0,52.53,52.65,52.52,52.54,82214.0
2017-06-16 15:30:00,52.54,52.79,52.54,52.78,69733.0,52.54,52.79,52.54,52.78,69733.0
2017-06-16 15:40:00,52.79,52.9,52.78,52.9,142827.0,52.79,52.9,52.78,52.9,142827.0
2017-06-16 15:50:00,52.87,53.01,52.87,52.97,258472.0,52.87,53.01,52.87,52.97,258472.0
2017-06-19 09:30:00,53.18,53.39,53.0,53.2,94038.0,53.18,53.39,53.0,53.2,94038.0
2017-06-19 09:40:00,53.2,53.21,52.95,53.04,61454.0,53.2,53.21,52.95,53.04,61454.0
2017-06-19 09:50:00,53.04,53.06,52.91,52.97,51474.0,53.04,53.06,52.91,52.97,51474.0
2017-06-19 10:00:00,52.97,53.22,52.91,53.15,49873.0,52.97,53.22,52.91,53.15,49873.0
2017-06-19 10:10:00,53.16,53.25,53.11,53.2,46748.0,53.16,53.25,53.11,53.2,46748.0
2017-06-19 10:20:00,53.2,53.27,53.13,53.21,45321.0,53.2,53.27,53.13,53.21,45321.0
2017-06-19 10:30:00,53.22,53.27,53.15,53.27,31966.0,53.22,53.27,53.15,53.27,31966.0
2017-06-19 10:40:00,53.26,53.56,53.24,53.56,51158.0,53.26,53.56,53.24,53.56,51158.0
2017-06-19 10:50:00,53.56,53.67,53.5,53.51,50323.0,53.56,53.67,53.5,53.51,50323.0
2017-06-19 11:00:00,53.52,53.52,53.37,53.49,40317.0,53.52,53.52,53.37,53.49,40317.0
2017-06-19 11:10:00,53.47,53.52,53.41,53.41,20474.0,53.47,53.52,53.41,53.41,20474.0
2017-06-19 11:20:00,53.41,53.51,53.41,53.51,32960.0,53.41,53.51,53.41,53.51,32960.0
2017-06-19 11:30:00,53.52,53.67,53.5,53.6,28386.0,53.52,53.67,53.5,53.6,28386.0
2017-06-19 11:40:00,53.59,53.69,53.59,53.64,41886.0,53.59,53.69,53.59,53.64,41886.0
2017-06-19 11:50:00,53.66,53.75,53.65,53.66,42595.0,53.66,53.75,53.65,53.66,42595.0
2017-06-19 12:00:00,53.66,53.8,53.66,53.78,30792.0,53.66,53.8,53.66,53.78,30792.0
2017-06-19 12:10:00,53.76,53.88,53.76,53.86,30237.0,53.76,53.88,53.76,53.86,30237.0
2017-06-19 12:20:00,53.88,54.01,53.87,53.93,79055.0,53.88,54.01,53.87,53.93,79055.0
2017-06-19 12:30:00,53.92,53.93,53.73,53.86,30354.0,53.92,53.93,53.73,53.86,30354.0
2017-06-19 12:40:00,53.87,53.88,53.78,53.84,42348.0,53.87,53.88,53.78,53.84,42348.0
2017-06-19 12:50:00,53.84,53.89,53.83,53.89,17360.0,53.84,53.89,53.83,53.89,17360.0
2017-06-19 13:00:00,53.88,53.98,53.86,53.91,32776.0,53.88,53.98,53.86,53.91,32776.0
2017-06-19 13:10:00,53.91,53.95,53.83,53.85,21737.0,53.91,53.95,53.83,53.85,21737.0
2017-06-19 13:20:00,53.86,53.95,53.82,53.92,16572.0,53.86,53.95,53.82,53.92,16572.0
2017-06-19 13:30:00,53.93,53.93,53.87,53.87,19078.0,53.93,53.93,53.87,53.87,19078.0
2017-06-19 13:40:00,53.87,53.95,53.87,53.92,25443.0,53.87,53.95,53.87,53.92,25443.0
2017-06-19 13:50:00,53.93,53.98,53.9,53.91,20588.0,53.93,53.98,53.9,53.91,20588.0
2017-06-19 14:00:00,53.91,53.95,53.88,53.92,38928.0,53.91,53.95,53.88,53.92,38928.0
2017-06-19 14:10:00,53.91,53.94,53.9,53.92,23862.0,53.91,53.94,53.9,53.92,23862.0
2017-06-19 14:20:00,53.92,53.98,53.88,53.98,35951.0,53.92,53.98,53.88,53.98,35951.0
2017-06-19 14:30:00,53.97,53.98,53.91,53.91,27892.0,53.97,53.98,53.91,53.91,27892.0
2017-06-19 14:40:00,53.92,53.97,53.9,53.91,23474.0,53.92,53.97,53.9,53.91,23474.0
2017-06-19 14:50:00,53.89,53.95,53.89,53.94,34322.0,53.89,53.95,53.89,53.94,34322.0
2017-06-19 15:00:00,53.95,53.98,53.89,53.9,24649.0,53.95,53.98,53.89,53.9,24649.0
2017-06-19 15:10:00,53.9,53.94,53.89,53.93,29068.0,53.9,53.94,53.89,53.93,29068.0
2017-06-19 15:20:00,53.94,53.96,53.9,53.95,39332.0,53.94,53.96,53.9,53.95,39332.0
2017-06-19 15:30:00,53.95,53.95,53.86,53.89,56367.0,53.95,53.95,53.86,53.89,56367.0
2017-06-19 15:40:00,53.89,53.92,53.86,53.89,108333.0,53.89,53.92,53.86,53.89,108333.0
2017-06-19 15:50:00,53.88,53.89,53.79,53.85,280867.0,53.88,53.89,53.79,53.85,280867.0
2017-06-20 09:30:00,53.96,53.96,53.52,53.58,75963.0,53.96,53.96,53.52,53.58,75963.0
2017-06-20 09:40:00,53.52,53.55,53.25,53.35,54223.0,53.52,53.55,53.25,53.35,54223.0
2017-06-20 09:50:00,53.37,53.42,53.24,53.25,59270.0,53.37,53.42,53.24,53.25,59270.0
2017-06-20 10:00:00,53.25,53.4,53.24,53.38,40098.0,53.25,53.4,53.24,53.38,40098.0
2017-06-20 10:10:00,53.35,53.4,53.27,53.34,22846.0,53.35,53.4,53.27,53.34,22846.0
2017-06-20 10:20:00,53.34,53.4,53.32,53.33,75786.0,53.34,53.4,53.32,53.33,75786.0
2017-06-20 10:30:00,53.33,53.38,53.22,53.24,47041.0,53.33,53.38,53.22,53.24,47041.0
2017-06-20 10:40:00,53.23,53.35,53.23,53.27,45170.0,53.23,53.35,53.23,53.27,45170.0
2017-06-20 10:50:00,53.27,53.32,53.23,53.31,28469.0,53.27,53.32,53.23,53.31,28469.0
2017-06-20 11:00:00,53.3,53.35,53.26,53.31,24116.0,53.3,53.35,53.26,53.31,24116.0
2017-06-20 11:10:00,53.28,53.28,53.23,53.28,25897.0,53.28,53.28,53.23,53.28,25897.0
2017-06-20 11:20:00,53.26,53.28,53.07,53.08,51123.0,53.26,53.28,53.07,53.08,51123.0
2017-06-20 11:30:00,53.09,53.12,53.04,53.09,58563.0,53.09,53.12,53.04,53.09,58563.0
2017-06-20 11:40:00,53.07,53.07,52.89,52.99,44835.0,53.07,53.07,52.89,52.99,44835.0
2017-06-20 11:50:00,52.97,53.03,52.96,53.0,46301.0,52.97,53.03,52.96,53.0,46301.0
2017-06-20 12:00:00,53.0,53.01,52.89,52.9,27524.0,53.0,53.01,52.89,52.9,27524.0
2017-06-20 12:10:00,52.9,52.96,52.78,52.79,48647.0,52.9,52.96,52.78,52.79,48647.0
2017-06-20 12:20:00,52.81,52.87,52.78,52.8,45866.0,52.81,52.87,52.78,52.8,45866.0
2017-06-20 12:30:00,52.8,52.82,52.75,52.78,27851.0,52.8,52.82,52.75,52.78,27851.0
2017-06-20 12:40:00,52.76,52.79,52.73,52.73,19052.0,52.76,52.79,52.73,52.73,19052.0
2017-06-20 12:50:00,52.75,52.75,52.65,52.67,22861.0,52.75,52.75,52.65,52.67,22861.0
2017-06-20 13:00:00,52.68,52.74,52.65,52.74,33511.0,52.68,52.74,52.65,52.74,33511.0
2017-06-20 13:10:00,52.73,52.91,52.72,52.79,82946.0,52.73,52.91,52.72,52.79,82946.0
2017-06-20 13:20:00,52.79,52.96,52.77,52.92,60584.0,52.79,52.96,52.77,52.92,60584.0
2017-06-20 13:30:00,52.92,52.95,52.84,52.93,67202.0,52.92,52.95,52.84,52.93,67202.0
2017-06-20 13:40:00,52.93,53.11,52.92,52.97,110667.0,52.93,53.11,52.92,52.97,110667.0
2017-06-20 13:50:00,52.96,52.97,52.75,52.78,33611.0,52.96,52.97,52.75,52.78,33611.0
2017-06-20 14:00:00,52.78,52.85,52.72,52.83,39236.0,52.78,52.85,52.72,52.83,39236.0
2017-06-20 14:10:00,52.83,52.83,52.6,52.6,25878.0,52.83,52.83,52.6,52.6,25878.0
2017-06-20 14:20:00,52.6,52.69,52.6,52.64,25115.0,52.6,52.69,52.6,52.64,25115.0
2017-06-20 14:30:00,52.63,52.68,52.53,52.58,24574.0,52.63,52.68,52.53,52.58,24574.0
2017-06-20 14:40:00,52.58,52.58,52.5,52.53,24413.0,52.58,52.58,52.5,52.53,24413.0
2017-06-20 14:50:00,52.5,52.5,52.38,52.45,62116.0,52.5,52.5,52.38,52.45,62116.0
2017-06-20 15:00:00,52.45,52.51,52.41,52.48,60991.0,52.45,52.51,52.41,52.48,60991.0
2017-06-20 15:10:00,52.48,52.58,52.45,52.46,46345.0,52.48,52.58,52.45,52.46,46345.0
2017-06-20 15:20:00,52.46,52.47,52.4,52.46,29135.0,52.46,52.47,52.4,52.46,29135.0
2017-06-20 15:30:00,52.45,52.46,52.36,52.4,52100.0,52.45,52.46,52.36,52.4,52100.0
2017-06-20 15:40:00,52.41,52.46,52.4,52.45,134550.0,52.41,52.46,52.4,52.45,134550.0
2017-06-20 15:50:00,52.45,52.58,52.45,52.51,334242.0,52.45,52.58,52.45,52.51,334242.0
2017-06-21 09:30:00,52.59,52.98,52.35,52.68,36842.0,52.59,52.98,52.35,52.68,36842.0
2017-06-21 09:40:00,52.69,53.11,52.69,53.04,37848.0,52.69,53.11,52.69,53.04,37848.0
2017-06-21 09:50:00,53.05,53.06,52.89,52.96,65689.0,53.05,53.06,52.89,52.96,65689.0
2017-06-21 10:00:00,52.98,53.17,52.95,53.15,47723.0,52.98,53.17,52.95,53.15,47723.0
2017-06-21 10:10:00,53.1,53.14,52.99,53.11,36849.0,53.1,53.14,52.99,53.11,36849.0
2017-06-21 10:20:00,53.1,53.14,53.0,53.05,26904.0,53.1,53.14,53.0,53.05,26904.0
2017-06-21 10:30:00,53.04,53.27,53.04,53.23,37935.0,53.04,53.27,53.04,53.23,37935.0
2017-06-21 10:40:00,53.25,53.39,53.23,53.36,51633.0,53.25,53.39,53.23,53.36,51633.0
2017-06-21 10:50:00,53.34,53.37,53.2,53.21,39409.0,53.34,53.37,53.2,53.21,39409.0
2017-06-21 11:00:00,53.2,53.34,53.2,53.29,44928.0,53.2,53.34,53.2,53.29,44928.0
2017-06-21 11:10:00,53.29,53.35,53.22,53.31,31139.0,53.29,53.35,53.22,53.31,31139.0
2017-06-21 11:20:00,53.32,53.39,53.24,53.31,33384.0,53.32,53.39,53.24,53.31,33384.0
2017-06-21 11:30:00,53.33,53.37,53.23,53.24,20359.0,53.33,53.37,53.23,53.24,20359.0
2017-06-21 11:40:00,53.25,53.32,53.21,53.24,28227.0,53.25,53.32,53.21,53.24,28227.0
2017-06-21 11:50:00,53.25,53.46,53.25,53.46,44356.0,53.25,53.46,53.25,53.46,44356.0
2017-06-21 12:00:00,53.46,53.47,53.3,53.41,26224.0,53.46,53.47,53.3,53.41,26224.0
2017-06-21 12:10:00,53.42,53.44,53.33,53.36,20700.0,53.42,53.44,53.33,53.36,20700.0
2017-06-21 12:20:00,53.35,53.41,53.34,53.36,31486.0,53.35,53.41,53.34,53.36,31486.0
2017-06-21 12:30:00,53.37,53.42,53.37,53.41,22033.0,53.37,53.42,53.37,53.41,22033.0
2017-06-21 12:40:00,53.4,53.4,53.18,53.23,47138.0,53.4,53.4,53.18,53.23,47138.0
2017-06-21 12:50:00,53.24,53.28,53.21,53.23,16713.0,53.24,53.28,53.21,53.23,16713.0
2017-06-21 13:00:00,53.23,53.26,53.14,53.16,32773.0,53.23,53.26,53.14,53.16,32773.0
2017-06-21 13:10:00,53.14,53.21,53.09,53.16,38290.0,53.14,53.21,53.09,53.16,38290.0
2017-06-21 13:20:00,53.16,53.21,53.14,53.15,15357.0,53.16,53.21,53.14,53.15,15357.0
2017-06-21 13:30:00,53.16,53.22,53.14,53.19,21067.0,53.16,53.22,53.14,53.19,21067.0
2017-06-21 13:40:00,53.19,53.21,53.13,53.19,17973.0,53.19,53.21,53.13,53.19,17973.0
2017-06-21 13:50:00,53.21,53.24,53.16,53.23,20867.0,53.21,53.24,53.16,53.23,20867.0
2017-06-21 14:00:00,53.22,53.22,53.13,53.2,92072.0,53.22,53.22,53.13,53.2,92072.0
2017-06-21 14:10:00,53.2,53.29,53.19,53.25,22955.0,53.2,53.29,53.19,53.25,22955.0
2017-06-21 14:20:00,53.25,53.26,53.19,53.23,25506.0,53.25,53.26,53.19,53.23,25506.0
2017-06-21 14:30:00,53.23,53.25,53.17,53.2,45327.0,53.23,53.25,53.17,53.2,45327.0
2017-06-21 14:40:00,53.21,53.22,53.15,53.18,20652.0,53.21,53.22,53.15,53.18,20652.0
2017-06-21 14:50:00,53.17,53.19,53.13,53.15,16338.0,53.17,53.19,53.13,53.15,16338.0
2017-06-21 15:00:00,53.16,53.29,53.15,53.29,144369.0,53.16,53.29,53.15,53.29,144369.0
2017-06-21 15:10:00,53.3,53.34,53.26,53.28,33539.0,53.3,53.34,53.26,53.28,33539.0
2017-06-21 15:20:00,53.29,53.31,53.2,53.26,27972.0,53.29,53.31,53.2,53.26,27972.0
2017-06-21 15:30:00,53.26,53.26,53.15,53.17,51309.0,53.26,53.26,53.15,53.17,51309.0
2017-06-21 15:40:00,53.18,53.29,53.17,53.27,41445.0,53.18,53.29,53.17,53.27,41445.0
2017-06-21 15:50:00,53.26,53.33,53.25,53.3,155248.0,53.26,53.33,53.25,53.3,155248.0
2017-06-22 09:30:00,53.24,53.49,53.12,53.43,36137.0,53.24,53.49,53.12,53.43,36137.0
2017-06-22 09:40:00,53.39,53.47,53.26,53.46,13811.0,53.39,53.47,53.26,53.46,13811.0
2017-06-22 09:50:00,53.47,53.79,53.46,53.73,54642.0,53.47,53.79,53.46,53.73,54642.0
2017-06-22 10:00:00,53.74,53.76,53.51,53.73,39994.0,53.74,53.76,53.51,53.73,39994.0
2017-06-22 10:10:00,53.74,53.88,53.59,53.78,65939.0,53.74,53.88,53.59,53.78,65939.0
2017-06-22 10:20:00,53.78,53.84,53.67,53.82,23771.0,53.78,53.84,53.67,53.82,23771.0
2017-06-22 10:30:00,53.78,53.8,53.63,53.71,23420.0,53.78,53.8,53.63,53.71,23420.0
2017-06-22 10:40:00,53.71,53.82,53.7,53.7,33796.0,53.71,53.82,53.7,53.7,33796.0
2017-06-22 10:50:00,53.72,53.89,53.71,53.86,39174.0,53.72,53.89,53.71,53.86,39174.0
2017-06-22 11:00:00,53.88,53.9,53.76,53.84,30389.0,53.88,53.9,53.76,53.84,30389.0
2017-06-22 11:10:00,53.84,53.86,53.72,53.79,25039.0,53.84,53.86,53.72,53.79,25039.0
2017-06-22 11:20:00,53.82,53.89,53.79,53.82,16819.0,53.82,53.89,53.79,53.82,16819.0
2017-06-22 11:30:00,53.83,53.95,53.82,53.91,40763.0,53.83,53.95,53.82,53.91,40763.0
2017-06-22 11:40:00,53.91,54.0,53.89,53.99,22875.0,53.91,54.0,53.89,53.99,22875.0
2017-06-22 11:50:00,54.0,54.19,53.99,54.19,39897.0,54.0,54.19,53.99,54.19,39897.0
2017-06-22 12:00:00,54.2,54.3,54.17,54.17,35636.0,54.2,54.3,54.17,54.17,35636.0
2017-06-22 12:10:00,54.18,54.21,54.08,54.12,22488.0,54.18,54.21,54.08,54.12,22488.0
2017-06-22 12:20:00,54.12,54.21,54.1,54.13,34998.0,54.12,54.21,54.1,54.13,34998.0
2017-06-22 12:30:00,54.14,54.22,54.1,54.14,61720.0,54.14,54.22,54.1,54.14,61720.0
2017-06-22 12:40:00,54.15,54.2,54.13,54.16,15689.0,54.15,54.2,54.13,54.16,15689.0
2017-06-22 12:50:00,54.17,54.21,54.11,54.17,13062.0,54.17,54.21,54.11,54.17,13062.0
2017-06-22 13:00:00,54.16,54.16,54.09,54.13,12322.0,54.16,54.16,54.09,54.13,12322.0
2017-06-22 13:10:00,54.14,54.15,54.03,54.09,24423.0,54.14,54.15,54.03,54.09,24423.0
2017-06-22 13:20:00,54.09,54.21,54.06,54.2,57576.0,54.09,54.21,54.06,54.2,57576.0
2017-06-22 13:30:00,54.19,54.2,54.15,54.19,12350.0,54.19,54.2,54.15,54.19,12350.0
2017-06-22 13:40:00,54.19,54.27,54.18,54.21,26591.0,54.19,54.27,54.18,54.21,26591.0
2017-06-22 13:50:00,54.21,54.21,54.13,54.15,19068.0,54.21,54.21,54.13,54.15,19068.0
2017-06-22 14:00:00,54.16,54.18,54.09,54.15,20971.0,54.16,54.18,54.09,54.15,20971.0
2017-06-22 14:10:00,54.14,54.28,54.11,54.22,25731.0,54.14,54.28,54.11,54.22,25731.0
2017-06-22 14:20:00,54.22,54.23,54.14,54.22,14661.0,54.22,54.23,54.14,54.22,14661.0
2017-06-22 14:30:00,54.21,54.29,54.16,54.27,34331.0,54.21,54.29,54.16,54.27,34331.0
2017-06-22 14:40:00,54.25,54.28,54.22,54.23,19403.0,54.25,54.28,54.22,54.23,19403.0
2017-06-22 14:50:00,54.23,54.33,54.21,54.33,37757.0,54.23,54.33,54.21,54.33,37757.0
2017-06-22 15:00:00,54.33,54.34,54.3,54.34,28216.0,54.33,54.34,54.3,54.34,28216.0
2017-06-22 15:10:00,54.35,54.38,54.31,54.38,30851.0,54.35,54.38,54.31,54.38,30851.0
2017-06-22 15:20:00,54.38,54.43,54.31,54.31,42592.0,54.38,54.43,54.31,54.31,42592.0
2017-06-22 15:30:00,54.3,54.33,54.26,54.3,48260.0,54.3,54.33,54.26,54.3,48260.0
2017-06-22 15:40:00,54.3,54.31,54.22,54.27,86719.0,54.3,54.31,54.22,54.27,86719.0
2017-06-22 15:50:00,54.27,54.32,54.25,54.25,256920.0,54.27,54.32,54.25,54.25,256920.0
2017-06-23 09:30:00,54.47,54.5,54.09,54.14,43316.0,54.47,54.5,54.09,54.14,43316.0
2017-06-23 09:40:00,54.14,54.75,54.14,54.66,55535.0,54.14,54.75,54.14,54.66,55535.0
2017-06-23 09:50:00,54.67,54.96,54.67,54.96,82896.0,54.67,54.96,54.67,54.96,82896.0
2017-06-23 10:00:00,54.96,55.11,54.95,55.04,147430.0,54.96,55.11,54.95,55.04,147430.0
2017-06-23 10:10:00,55.02,55.1,54.99,55.06,147420.0,55.02,55.1,54.99,55.06,147420.0
2017-06-23 10:20:00,55.06,55.09,54.86,55.02,122195.0,55.06,55.09,54.86,55.02,122195.0
2017-06-23 10:30:00,55.03,55.1,54.94,55.08,73237.0,55.03,55.1,54.94,55.08,73237.0
2017-06-23 10:40:00,55.08,55.17,55.06,55.09,78669.0,55.08,55.17,55.06,55.09,78669.0
2017-06-23 10:50:00,55.1,55.18,55.06,55.09,41209.0,55.1,55.18,55.06,55.09,41209.0
2017-06-23 11:00:00,55.08,55.15,54.98,54.98,56559.0,55.08,55.15,54.98,54.98,56559.0
2017-06-23 11:10:00,54.99,55.02,54.89,54.89,28945.0,54.99,55.02,54.89,54.89,28945.0
2017-06-23 11:20:00,54.88,54.97,54.86,54.95,42132.0,54.88,54.97,54.86,54.95,42132.0
2017-06-23 11:30:00,54.96,54.99,54.84,54.87,40685.0,54.96,54.99,54.84,54.87,40685.0
2017-06-23 11:40:00,54.87,54.89,54.78,54.84,54122.0,54.87,54.89,54.78,54.84,54122.0
2017-06-23 11:50:00,54.85,54.98,54.85,54.93,74623.0,54.85,54.98,54.85,54.93,74623.0
2017-06-23 12:00:00,54.95,55.05,54.91,54.91,62769.0,54.95,55.05,54.91,54.91,62769.0
2017-06-23 12:10:00,54.9,54.95,54.9,54.9,15724.0,54.9,54.95,54.9,54.9,15724.0
2017-06-23 12:20:00,54.91,54.99,54.88,54.97,35424.0,54.91,54.99,54.88,54.97,35424.0
2017-06-23 12:30:00,54.93,55.03,54.93,55.03,30353.0,54.93,55.03,54.93,55.03,30353.0
2017-06-23 12:40:00,55.04,55.05,55.0,55.0,36240.0,55.04,55.05,55.0,55.0,36240.0
2017-06-23 12:50:00,55.0,55.04,54.96,54.99,27366.0,55.0,55.04,54.96,54.99,27366.0
2017-06-23 13:00:00,54.98,55.03,54.97,55.0,19423.0,54.98,55.03,54.97,55.0,19423.0
2017-06-23 13:10:00,55.0,55.03,54.9,54.9,24064.0,55.0,55.03,54.9,54.9,24064.0
2017-06-23 13:20:00,54.9,54.92,54.82,54.87,21105.0,54.9,54.92,54.82,54.87,21105.0
2017-06-23 13:30:00,54.85,54.93,54.85,54.91,50248.0,54.85,54.93,54.85,54.91,50248.0
2017-06-23 13:40:00,54.92,54.92,54.75,54.77,37708.0,54.92,54.92,54.75,54.77,37708.0
2017-06-23 13:50:00,54.77,54.85,54.74,54.75,31006.0,54.77,54.85,54.74,54.75,31006.0
2017-06-23 14:00:00,54.76,54.86,54.76,54.84,19628.0,54.76,54.86,54.76,54.84,19628.0
2017-06-23 14:10:00,54.83,54.85,54.77,54.85,25077.0,54.83,54.85,54.77,54.85,25077.0
2017-06-23 14:20:00,54.84,54.87,54.76,54.86,29510.0,54.84,54.87,54.76,54.86,29510.0
2017-06-23 14:30:00,54.85,54.85,54.77,54.8,23043.0,54.85,54.85,54.77,54.8,23043.0
2017-06-23 14:40:00,54.8,54.94,54.79,54.94,69585.0,54.8,54.94,54.79,54.94,69585.0
2017-06-23 14:50:00,54.93,54.98,54.89,54.98,31880.0,54.93,54.98,54.89,54.98,31880.0
2017-06-23 15:00:00,54.98,55.04,54.85,55.02,56262.0,54.98,55.04,54.85,55.02,56262.0
2017-06-23 15:10:00,55.02,55.15,55.01,55.15,57917.0,55.02,55.15,55.01,55.15,57917.0
2017-06-23 15:20:00,55.15,55.3,55.14,55.29,134648.0,55.15,55.3,55.14,55.29,134648.0
2017-06-23 15:30:00,55.28,55.33,55.26,55.27,61433.0,55.28,55.33,55.26,55.27,61433.0
2017-06-23 15:40:00,55.27,55.35,55.23,55.31,100784.0,55.27,55.35,55.23,55.31,100784.0
2017-06-23 15:50:00,55.31,55.4,55.3,55.37,377403.0,55.31,55.4,55.3,55.37,377403.0
2017-06-26 09:30:00,55.53,55.88,55.47,55.83,94996.0,55.53,55.88,55.47,55.83,94996.0
2017-06-26 09:40:00,55.77,56.2,55.75,55.75,158522.0,55.77,56.2,55.75,55.75,158522.0
2017-06-26 09:50:00,55.76,55.89,55.66,55.8,63718.0,55.76,55.89,55.66,55.8,63718.0
2017-06-26 10:00:00,55.75,55.88,55.71,55.82,61404.0,55.75,55.88,55.71,55.82,61404.0
2017-06-26 10:10:00,55.79,55.8,55.63,55.7,32131.0,55.79,55.8,55.63,55.7,32131.0
2017-06-26 10:20:00,55.68,55.78,55.53,55.55,75496.0,55.68,55.78,55.53,55.55,75496.0
2017-06-26 10:30:00,55.55,55.61,55.34,55.43,77544.0,55.55,55.61,55.34,55.43,77544.0
2017-06-26 10:40:00,55.41,55.55,55.25,55.48,71988.0,55.41,55.55,55.25,55.48,71988.0
2017-06-26 10:50:00,55.46,55.72,55.46,55.62,33634.0,55.46,55.72,55.46,55.62,33634.0
2017-06-26 11:00:00,55.6,55.63,55.37,55.38,48075.0,55.6,55.63,55.37,55.38,48075.0
2017-06-26 11:10:00,55.39,55.49,55.29,55.3,70615.0,55.39,55.49,55.29,55.3,70615.0
2017-06-26 11:20:00,55.31,55.33,55.18,55.2,103890.0,55.31,55.33,55.18,55.2,103890.0
2017-06-26 11:30:00,55.2,55.32,55.12,55.24,33630.0,55.2,55.32,55.12,55.24,33630.0
2017-06-26 11:40:00,55.22,55.35,55.22,55.26,35130.0,55.22,55.35,55.22,55.26,35130.0
2017-06-26 11:50:00,55.27,55.32,55.23,55.3,30859.0,55.27,55.32,55.23,55.3,30859.0
2017-06-26 12:00:00,55.3,55.44,55.29,55.33,43453.0,55.3,55.44,55.29,55.33,43453.0
2017-06-26 12:10:00,55.31,55.36,55.24,55.3,18104.0,55.31,55.36,55.24,55.3,18104.0
2017-06-26 12:20:00,55.32,55.48,55.32,55.46,17963.0,55.32,55.48,55.32,55.46,17963.0
2017-06-26 12:30:00,55.48,55.56,55.43,55.43,15827.0,55.48,55.56,55.43,55.43,15827.0
2017-06-26 12:40:00,55.44,55.51,55.39,55.5,16315.0,55.44,55.51,55.39,55.5,16315.0
2017-06-26 12:50:00,55.51,55.68,55.47,55.64,33300.0,55.51,55.68,55.47,55.64,33300.0
2017-06-26 13:00:00,55.63,55.71,55.5,55.5,27918.0,55.63,55.71,55.5,55.5,27918.0
2017-06-26 13:10:00,55.5,55.54,55.48,55.54,79346.0,55.5,55.54,55.48,55.54,79346.0
2017-06-26 13:20:00,55.53,55.62,55.53,55.61,22652.0,55.53,55.62,55.53,55.61,22652.0
2017-06-26 13:30:00,55.59,55.72,55.58,55.67,17423.0,55.59,55.72,55.58,55.67,17423.0
2017-06-26 13:40:00,55.68,55.79,55.66,55.74,37090.0,55.68,55.79,55.66,55.74,37090.0
2017-06-26 13:50:00,55.75,55.86,55.71,55.82,67354.0,55.75,55.86,55.71,55.82,67354.0
2017-06-26 14:00:00,55.81,55.81,55.72,55.74,25358.0,55.81,55.81,55.72,55.74,25358.0
2017-06-26 14:10:00,55.75,55.84,55.72,55.76,56555.0,55.75,55.84,55.72,55.76,56555.0
2017-06-26 14:20:00,55.75,55.75,55.48,55.51,242416.0,55.75,55.75,55.48,55.51,242416.0
2017-06-26 14:30:00,55.5,55.61,55.49,55.52,60176.0,55.5,55.61,55.49,55.52,60176.0
2017-06-26 14:40:00,55.53,55.54,55.5,55.53,37396.0,55.53,55.54,55.5,55.53,37396.0
2017-06-26 14:50:00,55.54,55.64,55.52,55.6,44301.0,55.54,55.64,55.52,55.6,44301.0
2017-06-26 15:00:00,55.61,55.62,55.5,55.53,60721.0,55.61,55.62,55.5,55.53,60721.0
2017-06-26 15:10:00,55.53,55.57,55.53,55.55,54932.0,55.53,55.57,55.53,55.55,54932.0
2017-06-26 15:20:00,55.53,55.56,55.53,55.55,49852.0,55.53,55.56,55.53,55.55,49852.0
2017-06-26 15:30:00,55.55,55.63,55.53,55.55,61274.0,55.55,55.63,55.53,55.55,61274.0
2017-06-26 15:40:00,55.54,55.6,55.53,55.55,98283.0,55.54,55.6,55.53,55.55,98283.0
2017-06-26 15:50:00,55.56,55.57,55.48,55.51,226931.0,55.56,55.57,55.48,55.51,226931.0
2017-06-27 09:30:00,55.48,55.54,55.04,55.16,45414.0,55.48,55.54,55.04,55.16,45414.0
2017-06-27 09:40:00,55.16,55.77,55.16,55.73,62315.0,55.16,55.77,55.16,55.73,62315.0
2017-06-27 09:50:00,55.73,56.06,55.57,56.06,79977.0,55.73,56.06,55.57,56.06,79977.0
2017-06-27 10:00:00,56.03,56.13,55.66,55.66,77513.0,56.03,56.13,55.66,55.66,77513.0
2017-06-27 10:10:00,55.68,55.83,55.59,55.61,22050.0,55.68,55.83,55.59,55.61,22050.0
2017-06-27 10:20:00,55.6,55.73,55.52,55.73,53835.0,55.6,55.73,55.52,55.73,53835.0
2017-06-27 10:30:00,55.72,55.98,55.67,55.84,66933.0,55.72,55.98,55.67,55.84,66933.0
2017-06-27 10:40:00,55.84,55.89,55.62,55.64,30340.0,55.84,55.89,55.62,55.64,30340.0
2017-06-27 10:50:00,55.65,55.74,55.62,55.66,26975.0,55.65,55.74,55.62,55.66,26975.0
2017-06-27 11:00:00,55.66,55.7,55.58,55.66,43048.0,55.66,55.7,55.58,55.66,43048.0
2017-06-27 11:10:00,55.66,55.66,55.57,55.61,17068.0,55.66,55.66,55.57,55.61,17068.0
2017-06-27 11:20:00,55.6,55.67,55.59,55.65,31300.0,55.6,55.67,55.59,55.65,31300.0
2017-06-27 11:30:00,55.66,55.69,55.6,55.67,34326.0,55.66,55.69,55.6,55.67,34326.0
2017-06-27 11:40:00,55.68,55.76,55.68,55.76,11852.0,55.68,55.76,55.68,55.76,11852.0
2017-06-27 11:50:00,55.73,55.75,55.59,55.61,28996.0,55.73,55.75,55.59,55.61,28996.0
2017-06-27 12:00:00,55.61,55.63,55.55,55.58,26245.0,55.61,55.63,55.55,55.58,26245.0
2017-06-27 12:10:00,55.57,55.6,55.47,55.54,50041.0,55.57,55.6,55.47,55.54,50041.0
2017-06-27 12:20:00,55.55,55.62,55.53,55.6,67653.0,55.55,55.62,55.53,55.6,67653.0
2017-06-27 12:30:00,55.61,55.63,55.54,55.59,31834.0,55.61,55.63,55.54,55.59,31834.0
2017-06-27 12:40:00,55.54,55.57,55.52,55.53,7375.0,55.54,55.57,55.52,55.53,7375.0
2017-06-27 12:50:00,55.53,55.57,55.5,55.55,22198.0,55.53,55.57,55.5,55.55,22198.0
2017-06-27 13:00:00,55.55,55.56,55.47,55.5,27023.0,55.55,55.56,55.47,55.5,27023.0
2017-06-27 13:10:00,55.48,55.5,55.4,55.43,26708.0,55.48,55.5,55.4,55.43,26708.0
2017-06-27 13:20:00,55.44,55.5,55.41,55.44,46559.0,55.44,55.5,55.41,55.44,46559.0
2017-06-27 13:30:00,55.46,55.47,55.36,55.4,69072.0,55.46,55.47,55.36,55.4,69072.0
2017-06-27 13:40:00,55.39,55.46,55.35,55.44,51652.0,55.39,55.46,55.35,55.44,51652.0
2017-06-27 13:50:00,55.43,55.47,55.38,55.39,93729.0,55.43,55.47,55.38,55.39,93729.0
2017-06-27 14:00:00,55.4,55.46,55.26,55.27,35686.0,55.4,55.46,55.26,55.27,35686.0
2017-06-27 14:10:00,55.27,55.31,55.16,55.26,34788.0,55.27,55.31,55.16,55.26,34788.0
2017-06-27 14:20:00,55.28,55.31,55.16,55.29,23417.0,55.28,55.31,55.16,55.29,23417.0
2017-06-27 14:30:00,55.26,55.43,55.25,55.37,26714.0,55.26,55.43,55.25,55.37,26714.0
2017-06-27 14:40:00,55.38,55.47,55.34,55.46,22757.0,55.38,55.47,55.34,55.46,22757.0
2017-06-27 14:50:00,55.45,55.47,55.36,55.4,32983.0,55.45,55.47,55.36,55.4,32983.0
2017-06-27 15:00:00,55.39,55.41,55.31,55.33,26627.0,55.39,55.41,55.31,55.33,26627.0
2017-06-27 15:10:00,55.31,55.36,55.24,55.28,52082.0,55.31,55.36,55.24,55.28,52082.0
2017-06-27 15:20:00,55.29,55.31,55.22,55.25,40363.0,55.29,55.31,55.22,55.25,40363.0
2017-06-27 15:30:00,55.25,55.26,55.11,55.11,57798.0,55.25,55.26,55.11,55.11,57798.0
2017-06-27 15:40:00,55.11,55.12,55.0,55.08,100468.0,55.11,55.12,55.0,55.08,100468.0
2017-06-27 15:50:00,55.08,55.08,54.96,55.04,137694.0,55.08,55.08,54.96,55.04,137694.0
2017-06-28 09:30:00,55.29,55.74,55.12,55.57,32944.0,55.29,55.74,55.12,55.57,32944.0
2017-06-28 09:40:00,55.54,55.54,55.29,55.39,24299.0,55.54,55.54,55.29,55.39,24299.0
2017-06-28 09:50:00,55.37,55.64,55.28,55.62,82973.0,55.37,55.64,55.28,55.62,82973.0
2017-06-28 10:00:00,55.56,56.19,55.52,55.98,522428.0,55.56,56.19,55.52,55.98,522428.0
2017-06-28 10:10:00,55.98,56.24,55.95,56.17,102131.0,55.98,56.24,55.95,56.17,102131.0
2017-06-28 10:20:00,56.2,56.25,55.77,55.8,88619.0,56.2,56.25,55.77,55.8,88619.0
2017-06-28 10:30:00,55.83,55.84,55.44,55.48,76388.0,55.83,55.84,55.44,55.48,76388.0
2017-06-28 10:40:00,55.52,55.85,55.5,55.73,71057.0,55.52,55.85,55.5,55.73,71057.0
2017-06-28 10:50:00,55.73,56.08,55.73,56.04,54001.0,55.73,56.08,55.73,56.04,54001.0
2017-06-28 11:00:00,56.05,56.18,56.01,56.05,66222.0,56.05,56.18,56.01,56.05,66222.0
2017-06-28 11:10:00,56.06,56.16,56.06,56.11,43707.0,56.06,56.16,56.06,56.11,43707.0
2017-06-28 11:20:00,56.1,56.15,55.91,55.91,124339.0,56.1,56.15,55.91,55.91,124339.0
2017-06-28 11:30:00,55.92,56.0,55.87,55.97,26299.0,55.92,56.0,55.87,55.97,26299.0
2017-06-28 11:40:00,55.94,56.0,55.94,56.0,69281.0,55.94,56.0,55.94,56.0,69281.0
2017-06-28 11:50:00,56.0,56.12,55.98,56.0,104435.0,56.0,56.12,55.98,56.0,104435.0
2017-06-28 12:00:00,56.0,56.04,55.89,55.97,54802.0,56.0,56.04,55.89,55.97,54802.0
2017-06-28 12:10:00,55.97,55.97,55.72,55.78,27697.0,55.97,55.97,55.72,55.78,27697.0
2017-06-28 12:20:00,55.78,55.91,55.77,55.89,21779.0,55.78,55.91,55.77,55.89,21779.0
2017-06-28 12:30:00,55.91,56.0,55.89,56.0,20338.0,55.91,56.0,55.89,56.0,20338.0
2017-06-28 12:40:00,56.0,56.07,55.98,56.01,29160.0,56.0,56.07,55.98,56.01,29160.0
2017-06-28 12:50:00,55.99,56.01,55.9,55.96,16890.0,55.99,56.01,55.9,55.96,16890.0
2017-06-28 13:00:00,55.96,55.99,55.88,55.96,19126.0,55.96,55.99,55.88,55.96,19126.0
2017-06-28 13:10:00,55.96,55.99,55.92,55.93,19399.0,55.96,55.99,55.92,55.93,19399.0
2017-06-28 13:20:00,55.94,55.99,55.94,55.98,25929.0,55.94,55.99,55.94,55.98,25929.0
2017-06-28 13:30:00,55.99,55.99,55.94,55.97,35225.0,55.99,55.99,55.94,55.97,35225.0
2017-06-28 13:40:00,55.96,56.0,55.94,56.0,88778.0,55.96,56.0,55.94,56.0,88778.0
2017-06-28 13:50:00,56.0,56.05,55.96,56.01,27775.0,56.0,56.05,55.96,56.01,27775.0
2017-06-28 14:00:00,56.01,56.04,55.97,56.01,31240.0,56.01,56.04,55.97,56.01,31240.0
2017-06-28 14:10:00,56.02,56.1,55.89,55.94,47059.0,56.02,56.1,55.89,55.94,47059.0
2017-06-28 14:20:00,55.94,56.06,55.91,56.03,34369.0,55.94,56.06,55.91,56.03,34369.0
2017-06-28 14:30:00,56.03,56.18,56.03,56.15,49087.0,56.03,56.18,56.03,56.15,49087.0
2017-06-28 14:40:00,56.16,56.24,56.16,56.23,41303.0,56.16,56.24,56.16,56.23,41303.0
2017-06-28 14:50:00,56.24,56.3,56.14,56.18,57465.0,56.24,56.3,56.14,56.18,57465.0
2017-06-28 15:00:00,56.17,56.3,56.16,56.26,35435.0,56.17,56.3,56.16,56.26,35435.0
2017-06-28 15:10:00,56.25,56.29,56.22,56.25,69869.0,56.25,56.29,56.22,56.25,69869.0
2017-06-28 15:20:00,56.26,56.26,56.08,56.11,48273.0,56.26,56.26,56.08,56.11,48273.0
2017-06-28 15:30:00,56.11,56.16,56.1,56.11,43353.0,56.11,56.16,56.1,56.11,43353.0
2017-06-28 15:40:00,56.1,56.12,55.98,56.11,112842.0,56.1,56.12,55.98,56.11,112842.0
2017-06-28 15:50:00,56.1,56.24,56.08,56.17,327554.0,56.1,56.24,56.08,56.17,327554.0
2017-06-29 09:30:00,57.38,59.44,57.01,59.12,1209470.0,57.38,59.44,57.01,59.12,1209470.0
2017-06-29 09:40:00,59.14,59.19,58.52,58.75,350154.0,59.14,59.19,58.52,58.75,350154.0
2017-06-29 09:50:00,58.82,58.98,58.42,58.67,260058.0,58.82,58.98,58.42,58.67,260058.0
2017-06-29 10:00:00,58.65,59.0,58.55,58.88,225982.0,58.65,59.0,58.55,58.88,225982.0
2017-06-29 10:10:00,58.89,59.11,58.64,58.76,115412.0,58.89,59.11,58.64,58.76,115412.0
2017-06-29 10:20:00,58.79,58.79,58.59,58.68,73936.0,58.79,58.79,58.59,58.68,73936.0
2017-06-29 10:30:00,58.67,58.72,58.33,58.7,107204.0,58.67,58.72,58.33,58.7,107204.0
2017-06-29 10:40:00,58.71,58.78,58.6,58.67,108790.0,58.71,58.78,58.6,58.67,108790.0
2017-06-29 10:50:00,58.68,58.68,58.43,58.43,94502.0,58.68,58.68,58.43,58.43,94502.0
2017-06-29 11:00:00,58.43,58.6,58.35,58.6,196888.0,58.43,58.6,58.35,58.6,196888.0
2017-06-29 11:10:00,58.61,58.73,58.54,58.7,78717.0,58.61,58.73,58.54,58.7,78717.0
2017-06-29 11:20:00,58.71,58.74,58.57,58.66,93648.0,58.71,58.74,58.57,58.66,93648.0
2017-06-29 11:30:00,58.68,58.68,58.33,58.44,106254.0,58.68,58.68,58.33,58.44,106254.0
2017-06-29 11:40:00,58.44,58.67,58.4,58.6,91290.0,58.44,58.67,58.4,58.6,91290.0
2017-06-29 11:50:00,58.6,58.6,58.47,58.54,70224.0,58.6,58.6,58.47,58.54,70224.0
2017-06-29 12:00:00,58.52,58.72,58.45,58.68,81794.0,58.52,58.72,58.45,58.68,81794.0
2017-06-29 12:10:00,58.69,58.82,58.64,58.75,80108.0,58.69,58.82,58.64,58.75,80108.0
2017-06-29 12:20:00,58.72,58.73,58.56,58.71,46194.0,58.72,58.73,58.56,58.71,46194.0
2017-06-29 12:30:00,58.69,58.85,58.67,58.83,71741.0,58.69,58.85,58.67,58.83,71741.0
2017-06-29 12:40:00,58.83,58.96,58.77,58.87,93996.0,58.83,58.96,58.77,58.87,93996.0
2017-06-29 12:50:00,58.87,58.87,58.52,58.58,107607.0,58.87,58.87,58.52,58.58,107607.0
2017-06-29 13:00:00,58.57,58.67,58.18,58.29,103319.0,58.57,58.67,58.18,58.29,103319.0
2017-06-29 13:10:00,58.29,58.32,58.04,58.26,68485.0,58.29,58.32,58.04,58.26,68485.0
2017-06-29 13:20:00,58.26,58.26,58.07,58.09,48341.0,58.26,58.26,58.07,58.09,48341.0
2017-06-29 13:30:00,58.14,58.19,58.1,58.14,42427.0,58.14,58.19,58.1,58.14,42427.0
2017-06-29 13:40:00,58.14,58.37,58.02,58.35,100384.0,58.14,58.37,58.02,58.35,100384.0
2017-06-29 13:50:00,58.36,58.5,58.34,58.47,52845.0,58.36,58.5,58.34,58.47,52845.0
2017-06-29 14:00:00,58.45,58.53,58.42,58.5,74987.0,58.45,58.53,58.42,58.5,74987.0
2017-06-29 14:10:00,58.48,58.72,58.48,58.7,75499.0,58.48,58.72,58.48,58.7,75499.0
2017-06-29 14:20:00,58.69,58.95,58.65,58.79,117444.0,58.69,58.95,58.65,58.79,117444.0
2017-06-29 14:30:00,58.81,58.95,58.78,58.84,91248.0,58.81,58.95,58.78,58.84,91248.0
2017-06-29 14:40:00,58.84,58.94,58.81,58.94,84506.0,58.84,58.94,58.81,58.94,84506.0
2017-06-29 14:50:00,58.94,59.07,58.88,59.01,80074.0,58.94,59.07,58.88,59.01,80074.0
2017-06-29 15:00:00,59.02,59.21,59.01,59.12,153755.0,59.02,59.21,59.01,59.12,153755.0
2017-06-29 15:10:00,59.12,59.13,59.02,59.13,78938.0,59.12,59.13,59.02,59.13,78938.0
2017-06-29 15:20:00,59.13,59.18,58.99,59.02,87266.0,59.13,59.18,58.99,59.02,87266.0
2017-06-29 15:30:00,59.01,59.18,59.0,59.12,187846.0,59.01,59.18,59.0,59.12,187846.0
2017-06-29 15:40:00,59.12,59.14,58.97,58.99,244251.0,59.12,59.14,58.97,58.99,244251.0
2017-06-29 15:50:00,58.99,59.22,58.89,59.13,671163.0,58.99,59.22,58.89,59.13,671163.0
2017-06-30 09:30:00,59.5,59.71,59.1,59.66,141931.0,59.5,59.71,59.1,59.66,141931.0
2017-06-30 09:40:00,59.69,59.74,59.37,59.62,76753.0,59.69,59.74,59.37,59.62,76753.0
2017-06-30 09:50:00,59.61,59.69,59.54,59.57,65118.0,59.61,59.69,59.54,59.57,65118.0
2017-06-30 10:00:00,59.56,59.6,59.28,59.45,104575.0,59.56,59.6,59.28,59.45,104575.0
2017-06-30 10:10:00,59.42,59.72,59.4,59.6,84254.0,59.42,59.72,59.4,59.6,84254.0
2017-06-30 10:20:00,59.59,59.88,59.58,59.82,85836.0,59.59,59.88,59.58,59.82,85836.0
2017-06-30 10:30:00,59.81,59.99,59.73,59.88,101340.0,59.81,59.99,59.73,59.88,101340.0
2017-06-30 10:40:00,59.88,60.22,59.87,60.14,164465.0,59.88,60.22,59.87,60.14,164465.0
2017-06-30 10:50:00,60.13,60.21,60.02,60.18,71412.0,60.13,60.21,60.02,60.18,71412.0
2017-06-30 11:00:00,60.21,60.22,59.93,59.94,106299.0,60.21,60.22,59.93,59.94,106299.0
2017-06-30 11:10:00,59.94,59.96,59.56,59.57,81975.0,59.94,59.96,59.56,59.57,81975.0
2017-06-30 11:20:00,59.58,59.63,59.32,59.39,82060.0,59.58,59.63,59.32,59.39,82060.0
2017-06-30 11:30:00,59.37,59.51,59.24,59.24,70123.0,59.37,59.51,59.24,59.24,70123.0
2017-06-30 11:40:00,59.24,59.3,59.1,59.27,44048.0,59.24,59.3,59.1,59.27,44048.0
2017-06-30 11:50:00,59.27,59.37,59.17,59.37,50256.0,59.27,59.37,59.17,59.37,50256.0
2017-06-30 12:00:00,59.37,59.45,59.29,59.32,37950.0,59.37,59.45,59.29,59.32,37950.0
2017-06-30 12:10:00,59.3,59.34,59.06,59.06,31633.0,59.3,59.34,59.06,59.06,31633.0
2017-06-30 12:20:00,59.11,59.39,59.1,59.36,42268.0,59.11,59.39,59.1,59.36,42268.0
2017-06-30 12:30:00,59.38,59.45,59.23,59.23,31663.0,59.38,59.45,59.23,59.23,31663.0
2017-06-30 12:40:00,59.23,59.37,59.18,59.37,30925.0,59.23,59.37,59.18,59.37,30925.0
2017-06-30 12:50:00,59.38,59.75,59.38,59.7,254231.0,59.38,59.75,59.38,59.7,254231.0
2017-06-30 13:00:00,59.68,59.75,59.58,59.71,49899.0,59.68,59.75,59.58,59.71,49899.0
2017-06-30 13:10:00,59.71,59.83,59.63,59.8,40004.0,59.71,59.83,59.63,59.8,40004.0
2017-06-30 13:20:00,59.82,59.91,59.76,59.8,39058.0,59.82,59.91,59.76,59.8,39058.0
2017-06-30 13:30:00,59.81,59.84,59.67,59.81,32525.0,59.81,59.84,59.67,59.81,32525.0
2017-06-30 13:40:00,59.8,59.82,59.73,59.79,29589.0,59.8,59.82,59.73,59.79,29589.0
2017-06-30 13:50:00,59.79,59.9,59.76,59.81,55454.0,59.79,59.9,59.76,59.81,55454.0
2017-06-30 14:00:00,59.81,59.92,59.77,59.91,41462.0,59.81,59.92,59.77,59.91,41462.0
2017-06-30 14:10:00,59.92,60.06,59.83,60.06,72400.0,59.92,60.06,59.83,60.06,72400.0
2017-06-30 14:20:00,60.05,60.06,59.91,59.91,40130.0,60.05,60.06,59.91,59.91,40130.0
2017-06-30 14:30:00,59.91,59.93,59.7,59.71,40865.0,59.91,59.93,59.7,59.71,40865.0
2017-06-30 14:40:00,59.72,59.84,59.68,59.7,39174.0,59.72,59.84,59.68,59.7,39174.0
2017-06-30 14:50:00,59.73,59.73,59.57,59.59,52008.0,59.73,59.73,59.57,59.59,52008.0
2017-06-30 15:00:00,59.59,59.61,59.51,59.6,60674.0,59.59,59.61,59.51,59.6,60674.0
2017-06-30 15:10:00,59.6,59.67,59.59,59.65,49995.0,59.6,59.67,59.59,59.65,49995.0
2017-06-30 15:20:00,59.64,59.75,59.6,59.62,60928.0,59.64,59.75,59.6,59.62,60928.0
2017-06-30 15:30:00,59.63,59.63,59.51,59.6,82655.0,59.63,59.63,59.51,59.6,82655.0
2017-06-30 15:40:00,59.61,59.73,59.56,59.72,139729.0,59.61,59.73,59.56,59.72,139729.0
2017-06-30 15:50:00,59.72,59.83,59.65,59.66,249525.0,59.72,59.83,59.65,59.66,249525.0
2017-07-03 09:30:00,59.68,60.19,59.67,60.14,77035.0,59.68,60.19,59.67,60.14,77035.0
2017-07-03 09:40:00,60.17,60.39,60.06,60.33,79537.0,60.17,60.39,60.06,60.33,79537.0
2017-07-03 09:50:00,60.33,60.35,60.09,60.29,42972.0,60.33,60.35,60.09,60.29,42972.0
2017-07-03 10:00:00,60.3,60.61,60.24,60.32,45016.0,60.3,60.61,60.24,60.32,45016.0
2017-07-03 10:10:00,60.32,60.38,60.15,60.19,33764.0,60.32,60.38,60.15,60.19,33764.0
2017-07-03 10:20:00,60.2,60.2,59.9,60.08,36233.0,60.2,60.2,59.9,60.08,36233.0
2017-07-03 10:30:00,60.08,60.2,60.0,60.16,15507.0,60.08,60.2,60.0,60.16,15507.0
2017-07-03 10:40:00,60.16,60.19,60.07,60.15,23829.0,60.16,60.19,60.07,60.15,23829.0
2017-07-03 10:50:00,60.12,60.14,59.79,59.79,43011.0,60.12,60.14,59.79,59.79,43011.0
2017-07-03 11:00:00,59.81,60.07,59.79,60.06,35673.0,59.81,60.07,59.79,60.06,35673.0
2017-07-03 11:10:00,60.05,60.05,59.9,59.9,28458.0,60.05,60.05,59.9,59.9,28458.0
2017-07-03 11:20:00,59.9,59.95,59.85,59.92,18799.0,59.9,59.95,59.85,59.92,18799.0
2017-07-03 11:30:00,59.95,60.05,59.93,59.99,19515.0,59.95,60.05,59.93,59.99,19515.0
2017-07-03 11:40:00,59.99,60.09,59.94,60.08,20804.0,59.99,60.09,59.94,60.08,20804.0
2017-07-03 11:50:00,60.05,60.16,60.02,60.04,21434.0,60.05,60.16,60.02,60.04,21434.0
2017-07-03 12:00:00,60.06,60.08,59.95,60.0,32944.0,60.06,60.08,59.95,60.0,32944.0
2017-07-03 12:10:00,60.01,60.15,60.0,60.15,26928.0,60.01,60.15,60.0,60.15,26928.0
2017-07-03 12:20:00,60.15,60.24,60.14,60.14,24931.0,60.15,60.24,60.14,60.14,24931.0
2017-07-03 12:30:00,60.15,60.21,60.12,60.18,19998.0,60.15,60.21,60.12,60.18,19998.0
2017-07-03 12:40:00,60.18,60.32,60.16,60.23,70767.0,60.18,60.32,60.16,60.23,70767.0
2017-07-03 12:50:00,60.24,60.28,59.95,60.02,150208.0,60.24,60.28,59.95,60.02,150208.0
2017-07-05 09:30:00,60.0,60.49,59.95,59.98,48161.0,60.0,60.49,59.95,59.98,48161.0
2017-07-05 09:40:00,59.92,60.14,59.61,59.65,53481.0,59.92,60.14,59.61,59.65,53481.0
2017-07-05 09:50:00,59.66,59.71,59.35,59.67,40121.0,59.66,59.71,59.35,59.67,40121.0
2017-07-05 10:00:00,59.69,59.81,59.61,59.76,33872.0,59.69,59.81,59.61,59.76,33872.0
2017-07-05 10:10:00,59.77,59.86,59.51,59.59,41312.0,59.77,59.86,59.51,59.59,41312.0
2017-07-05 10:20:00,59.61,59.77,59.47,59.53,35180.0,59.61,59.77,59.47,59.53,35180.0
2017-07-05 10:30:00,59.53,59.69,59.51,59.59,20399.0,59.53,59.69,59.51,59.59,20399.0
2017-07-05 10:40:00,59.57,59.66,59.52,59.53,26317.0,59.57,59.66,59.52,59.53,26317.0
2017-07-05 10:50:00,59.55,59.62,59.51,59.61,43477.0,59.55,59.62,59.51,59.61,43477.0
2017-07-05 11:00:00,59.6,59.95,59.6,59.94,60306.0,59.6,59.95,59.6,59.94,60306.0
2017-07-05 11:10:00,59.94,60.05,59.94,60.0,28578.0,59.94,60.05,59.94,60.0,28578.0
2017-07-05 11:20:00,60.01,60.1,59.89,59.89,54310.0,60.01,60.1,59.89,59.89,54310.0
2017-07-05 11:30:00,59.9,59.93,59.74,59.86,41461.0,59.9,59.93,59.74,59.86,41461.0
2017-07-05 11:40:00,59.86,59.86,59.77,59.79,49913.0,59.86,59.86,59.77,59.79,49913.0
2017-07-05 11:50:00,59.79,59.81,59.62,59.65,44346.0,59.79,59.81,59.62,59.65,44346.0
2017-07-05 12:00:00,59.64,59.64,59.41,59.43,33362.0,59.64,59.64,59.41,59.43,33362.0
2017-07-05 12:10:00,59.41,59.55,59.4,59.52,26034.0,59.41,59.55,59.4,59.52,26034.0
2017-07-05 12:20:00,59.52,59.58,59.47,59.54,19434.0,59.52,59.58,59.47,59.54,19434.0
2017-07-05 12:30:00,59.54,59.64,59.54,59.57,17330.0,59.54,59.64,59.54,59.57,17330.0
2017-07-05 12:40:00,59.58,59.64,59.47,59.51,13832.0,59.58,59.64,59.47,59.51,13832.0
2017-07-05 12:50:00,59.51,59.59,59.47,59.59,25756.0,59.51,59.59,59.47,59.59,25756.0
2017-07-05 13:00:00,59.57,59.61,59.52,59.52,15035.0,59.57,59.61,59.52,59.52,15035.0
2017-07-05 13:10:00,59.54,59.58,59.5,59.56,30114.0,59.54,59.58,59.5,59.56,30114.0
2017-07-05 13:20:00,59.56,59.64,59.53,59.62,37293.0,59.56,59.64,59.53,59.62,37293.0
2017-07-05 13:30:00,59.64,59.68,59.54,59.68,36955.0,59.64,59.68,59.54,59.68,36955.0
2017-07-05 13:40:00,59.67,59.7,59.57,59.58,42215.0,59.67,59.7,59.57,59.58,42215.0
2017-07-05 13:50:00,59.59,59.59,59.35,59.42,40489.0,59.59,59.59,59.35,59.42,40489.0
2017-07-05 14:00:00,59.41,59.57,59.38,59.45,25950.0,59.41,59.57,59.38,59.45,25950.0
2017-07-05 14:10:00,59.45,59.61,59.44,59.6,23700.0,59.45,59.61,59.44,59.6,23700.0
2017-07-05 14:20:00,59.59,59.69,59.55,59.69,26850.0,59.59,59.69,59.55,59.69,26850.0
2017-07-05 14:30:00,59.69,59.87,59.67,59.85,45574.0,59.69,59.87,59.67,59.85,45574.0
2017-07-05 14:40:00,59.85,59.88,59.77,59.82,40444.0,59.85,59.88,59.77,59.82,40444.0
2017-07-05 14:50:00,59.83,59.88,59.78,59.84,38221.0,59.83,59.88,59.78,59.84,38221.0
2017-07-05 15:00:00,59.82,59.84,59.74,59.81,33002.0,59.82,59.84,59.74,59.81,33002.0
2017-07-05 15:10:00,59.81,59.92,59.8,59.9,39761.0,59.81,59.92,59.8,59.9,39761.0
2017-07-05 15:20:00,59.89,59.96,59.85,59.85,43024.0,59.89,59.96,59.85,59.85,43024.0
2017-07-05 15:30:00,59.86,59.93,59.86,59.88,46716.0,59.86,59.93,59.86,59.88,46716.0
2017-07-05 15:40:00,59.87,59.87,59.78,59.83,75891.0,59.87,59.87,59.78,59.83,75891.0
2017-07-05 15:50:00,59.83,59.83,59.74,59.75,125387.0,59.83,59.83,59.74,59.75,125387.0
2017-07-06 09:30:00,59.39,59.55,58.75,59.41,52323.0,59.39,59.55,58.75,59.41,52323.0
2017-07-06 09:40:00,59.32,59.32,58.92,59.03,35690.0,59.32,59.32,58.92,59.03,35690.0
2017-07-06 09:50:00,59.01,59.01,58.3,58.32,76103.0,59.01,59.01,58.3,58.32,76103.0
2017-07-06 10:00:00,58.31,58.47,58.1,58.23,92696.0,58.31,58.47,58.1,58.23,92696.0
2017-07-06 10:10:00,58.24,58.48,58.2,58.29,57980.0,58.24,58.48,58.2,58.29,57980.0
2017-07-06 10:20:00,58.27,58.34,58.07,58.1,46296.0,58.27,58.34,58.07,58.1,46296.0
2017-07-06 10:30:00,58.1,58.11,57.92,58.0,66162.0,58.1,58.11,57.92,58.0,66162.0
2017-07-06 10:40:00,57.98,58.26,57.94,58.12,41064.0,57.98,58.26,57.94,58.12,41064.0
2017-07-06 10:50:00,58.13,58.16,57.96,57.98,42428.0,58.13,58.16,57.96,57.98,42428.0
2017-07-06 11:00:00,57.98,58.38,57.98,58.37,77257.0,57.98,58.38,57.98,58.37,77257.0
2017-07-06 11:10:00,58.35,58.35,58.04,58.04,39519.0,58.35,58.35,58.04,58.04,39519.0
2017-07-06 11:20:00,58.05,58.14,58.02,58.13,45359.0,58.05,58.14,58.02,58.13,45359.0
2017-07-06 11:30:00,58.14,58.15,58.01,58.05,35539.0,58.14,58.15,58.01,58.05,35539.0
2017-07-06 11:40:00,58.06,58.1,58.01,58.09,35938.0,58.06,58.1,58.01,58.09,35938.0
2017-07-06 11:50:00,58.09,58.18,58.04,58.08,38403.0,58.09,58.18,58.04,58.08,38403.0
2017-07-06 12:00:00,58.07,58.24,58.06,58.22,32537.0,58.07,58.24,58.06,58.22,32537.0
2017-07-06 12:10:00,58.24,58.33,58.23,58.24,38513.0,58.24,58.33,58.23,58.24,38513.0
2017-07-06 12:20:00,58.24,58.29,58.15,58.17,20197.0,58.24,58.29,58.15,58.17,20197.0
2017-07-06 12:30:00,58.15,58.27,58.14,58.21,16912.0,58.15,58.27,58.14,58.21,16912.0
2017-07-06 12:40:00,58.21,58.22,58.14,58.19,21096.0,58.21,58.22,58.14,58.19,21096.0
2017-07-06 12:50:00,58.18,58.24,58.04,58.04,26930.0,58.18,58.24,58.04,58.04,26930.0
2017-07-06 13:00:00,58.04,58.06,58.02,58.03,19150.0,58.04,58.06,58.02,58.03,19150.0
2017-07-06 13:10:00,58.03,58.18,58.01,58.18,22023.0,58.03,58.18,58.01,58.18,22023.0
2017-07-06 13:20:00,58.18,58.18,58.09,58.14,17000.0,58.18,58.18,58.09,58.14,17000.0
2017-07-06 13:30:00,58.15,58.19,58.09,58.12,23612.0,58.15,58.19,58.09,58.12,23612.0
2017-07-06 13:40:00,58.13,58.13,58.03,58.12,17759.0,58.13,58.13,58.03,58.12,17759.0
2017-07-06 13:50:00,58.12,58.14,58.03,58.04,26571.0,58.12,58.14,58.03,58.04,26571.0
2017-07-06 14:00:00,58.04,58.04,57.94,57.95,58421.0,58.04,58.04,57.94,57.95,58421.0
2017-07-06 14:10:00,57.96,57.96,57.82,57.83,58756.0,57.96,57.96,57.82,57.83,58756.0
2017-07-06 14:20:00,57.83,57.89,57.8,57.87,25108.0,57.83,57.89,57.8,57.87,25108.0
2017-07-06 14:30:00,57.87,57.89,57.78,57.81,40159.0,57.87,57.89,57.78,57.81,40159.0
2017-07-06 14:40:00,57.8,57.87,57.76,57.79,28398.0,57.8,57.87,57.76,57.79,28398.0
2017-07-06 14:50:00,57.8,57.88,57.8,57.81,28508.0,57.8,57.88,57.8,57.81,28508.0
2017-07-06 15:00:00,57.8,57.86,57.77,57.86,43878.0,57.8,57.86,57.77,57.86,43878.0
2017-07-06 15:10:00,57.87,57.88,57.82,57.86,44735.0,57.87,57.88,57.82,57.86,44735.0
2017-07-06 15:20:00,57.86,57.88,57.78,57.8,61734.0,57.86,57.88,57.78,57.8,61734.0
2017-07-06 15:30:00,57.81,57.84,57.62,57.67,93090.0,57.81,57.84,57.62,57.67,93090.0
2017-07-06 15:40:00,57.66,57.76,57.63,57.74,132497.0,57.66,57.76,57.63,57.74,132497.0
2017-07-06 15:50:00,57.74,58.04,57.74,57.99,253439.0,57.74,58.04,57.74,57.99,253439.0
2017-07-07 09:30:00,58.39,58.58,58.03,58.41,51581.0,58.39,58.58,58.03,58.41,51581.0
2017-07-07 09:40:00,58.45,58.98,58.4,58.97,31191.0,58.45,58.98,58.4,58.97,31191.0
2017-07-07 09:50:00,58.96,59.04,58.7,58.76,36251.0,58.96,59.04,58.7,58.76,36251.0
2017-07-07 10:00:00,58.8,58.84,58.53,58.59,28213.0,58.8,58.84,58.53,58.59,28213.0
2017-07-07 10:10:00,58.54,58.84,58.53,58.69,23825.0,58.54,58.84,58.53,58.69,23825.0
2017-07-07 10:20:00,58.69,58.75,58.61,58.73,24605.0,58.69,58.75,58.61,58.73,24605.0
2017-07-07 10:30:00,58.74,58.84,58.53,58.59,32822.0,58.74,58.84,58.53,58.59,32822.0
2017-07-07 10:40:00,58.6,58.77,58.59,58.75,23700.0,58.6,58.77,58.59,58.75,23700.0
2017-07-07 10:50:00,58.73,58.93,58.67,58.92,30916.0,58.73,58.93,58.67,58.92,30916.0
2017-07-07 11:00:00,58.93,58.93,58.84,58.9,17153.0,58.93,58.93,58.84,58.9,17153.0
2017-07-07 11:10:00,58.92,58.92,58.76,58.78,18598.0,58.92,58.92,58.76,58.78,18598.0
2017-07-07 11:20:00,58.79,58.89,58.77,58.86,32239.0,58.79,58.89,58.77,58.86,32239.0
2017-07-07 11:30:00,58.87,59.06,58.86,59.03,27464.0,58.87,59.06,58.86,59.03,27464.0
2017-07-07 11:40:00,59.03,59.09,59.0,59.09,25231.0,59.03,59.09,59.0,59.09,25231.0
2017-07-07 11:50:00,59.09,59.1,58.84,58.84,21956.0,59.09,59.1,58.84,58.84,21956.0
2017-07-07 12:00:00,58.84,58.94,58.77,58.77,38062.0,58.84,58.94,58.77,58.77,38062.0
2017-07-07 12:10:00,58.76,58.9,58.76,58.85,15704.0,58.76,58.9,58.76,58.85,15704.0
2017-07-07 12:20:00,58.88,58.92,58.82,58.9,20588.0,58.88,58.92,58.82,58.9,20588.0
2017-07-07 12:30:00,58.91,58.93,58.82,58.85,23555.0,58.91,58.93,58.82,58.85,23555.0
2017-07-07 12:40:00,58.84,58.86,58.68,58.79,26206.0,58.84,58.86,58.68,58.79,26206.0
2017-07-07 12:50:00,58.8,58.83,58.71,58.73,14801.0,58.8,58.83,58.71,58.73,14801.0
2017-07-07 13:00:00,58.74,58.75,58.67,58.74,10158.0,58.74,58.75,58.67,58.74,10158.0
2017-07-07 13:10:00,58.74,58.81,58.72,58.73,10684.0,58.74,58.81,58.72,58.73,10684.0
2017-07-07 13:20:00,58.74,58.78,58.69,58.78,7593.0,58.74,58.78,58.69,58.78,7593.0
2017-07-07 13:30:00,58.79,58.84,58.77,58.79,10245.0,58.79,58.84,58.77,58.79,10245.0
2017-07-07 13:40:00,58.8,58.85,58.76,58.77,5499.0,58.8,58.85,58.76,58.77,5499.0
2017-07-07 13:50:00,58.77,58.77,58.64,58.67,13654.0,58.77,58.77,58.64,58.67,13654.0
2017-07-07 14:00:00,58.68,58.77,58.65,58.77,14341.0,58.68,58.77,58.65,58.77,14341.0
2017-07-07 14:10:00,58.76,58.85,58.73,58.8,16886.0,58.76,58.85,58.73,58.8,16886.0
2017-07-07 14:20:00,58.79,58.79,58.67,58.68,15972.0,58.79,58.79,58.67,58.68,15972.0
2017-07-07 14:30:00,58.69,58.74,58.66,58.71,12747.0,58.69,58.74,58.66,58.71,12747.0
2017-07-07 14:40:00,58.71,58.77,58.65,58.66,19093.0,58.71,58.77,58.65,58.66,19093.0
2017-07-07 14:50:00,58.66,58.78,58.66,58.68,17058.0,58.66,58.78,58.66,58.68,17058.0
2017-07-07 15:00:00,58.69,58.71,58.62,58.67,15645.0,58.69,58.71,58.62,58.67,15645.0
2017-07-07 15:10:00,58.66,58.66,58.58,58.65,32706.0,58.66,58.66,58.58,58.65,32706.0
2017-07-07 15:20:00,58.65,58.66,58.54,58.57,32561.0,58.65,58.66,58.54,58.57,32561.0
2017-07-07 15:30:00,58.57,58.65,58.5,58.64,50596.0,58.57,58.65,58.5,58.64,50596.0
2017-07-07 15:40:00,58.64,58.65,58.48,58.49,81482.0,58.64,58.65,58.48,58.49,81482.0
2017-07-07 15:50:00,58.49,58.49,58.33,58.38,194146.0,58.49,58.49,58.33,58.38,194146.0
2017-07-10 09:30:00,58.23,58.26,57.6,57.73,26761.0,58.23,58.26,57.6,57.73,26761.0
2017-07-10 09:40:00,57.73,57.84,57.51,57.76,52905.0,57.73,57.84,57.51,57.76,52905.0
2017-07-10 09:50:00,57.75,57.79,57.53,57.61,55056.0,57.75,57.79,57.53,57.61,55056.0
2017-07-10 10:00:00,57.59,57.98,57.57,57.87,50793.0,57.59,57.98,57.57,57.87,50793.0
2017-07-10 10:10:00,57.86,57.92,57.68,57.84,22960.0,57.86,57.92,57.68,57.84,22960.0
2017-07-10 10:20:00,57.85,57.91,57.76,57.76,22700.0,57.85,57.91,57.76,57.76,22700.0
2017-07-10 10:30:00,57.77,58.0,57.76,57.95,41749.0,57.77,58.0,57.76,57.95,41749.0
2017-07-10 10:40:00,57.99,58.04,57.94,58.01,24359.0,57.99,58.04,57.94,58.01,24359.0
2017-07-10 10:50:00,58.02,58.12,57.97,58.11,44772.0,58.02,58.12,57.97,58.11,44772.0
2017-07-10 11:00:00,58.14,58.22,58.09,58.16,27842.0,58.14,58.22,58.09,58.16,27842.0
2017-07-10 11:10:00,58.17,58.33,58.16,58.2,38387.0,58.17,58.33,58.16,58.2,38387.0
2017-07-10 11:20:00,58.2,58.33,58.17,58.3,26476.0,58.2,58.33,58.17,58.3,26476.0
2017-07-10 11:30:00,58.3,58.41,58.25,58.41,22567.0,58.3,58.41,58.25,58.41,22567.0
2017-07-10 11:40:00,58.41,58.48,58.33,58.46,35745.0,58.41,58.48,58.33,58.46,35745.0
2017-07-10 11:50:00,58.46,58.73,58.46,58.69,104176.0,58.46,58.73,58.46,58.69,104176.0
2017-07-10 12:00:00,58.69,58.86,58.62,58.64,52473.0,58.69,58.86,58.62,58.64,52473.0
2017-07-10 12:10:00,58.64,58.72,58.6,58.62,26744.0,58.64,58.72,58.6,58.62,26744.0
2017-07-10 12:20:00,58.63,58.64,58.49,58.51,18567.0,58.63,58.64,58.49,58.51,18567.0
2017-07-10 12:30:00,58.52,58.66,58.51,58.54,16816.0,58.52,58.66,58.51,58.54,16816.0
2017-07-10 12:40:00,58.54,58.68,58.54,58.65,10800.0,58.54,58.68,58.54,58.65,10800.0
2017-07-10 12:50:00,58.66,58.78,58.64,58.68,21893.0,58.66,58.78,58.64,58.68,21893.0
2017-07-10 13:00:00,58.68,58.68,58.56,58.6,19461.0,58.68,58.68,58.56,58.6,19461.0
2017-07-10 13:10:00,58.63,58.63,58.51,58.58,14812.0,58.63,58.63,58.51,58.58,14812.0
2017-07-10 13:20:00,58.58,58.63,58.53,58.56,18273.0,58.58,58.63,58.53,58.56,18273.0
2017-07-10 13:30:00,58.56,58.59,58.49,58.5,17200.0,58.56,58.59,58.49,58.5,17200.0
2017-07-10 13:40:00,58.52,58.56,58.48,58.53,13000.0,58.52,58.56,58.48,58.53,13000.0
2017-07-10 13:50:00,58.52,58.61,58.5,58.53,16628.0,58.52,58.61,58.5,58.53,16628.0
2017-07-10 14:00:00,58.54,58.6,58.47,58.49,18514.0,58.54,58.6,58.47,58.49,18514.0
2017-07-10 14:10:00,58.49,58.53,58.48,58.52,13914.0,58.49,58.53,58.48,58.52,13914.0
2017-07-10 14:20:00,58.53,58.6,58.48,58.53,21508.0,58.53,58.6,58.48,58.53,21508.0
2017-07-10 14:30:00,58.53,58.67,58.53,58.65,17760.0,58.53,58.67,58.53,58.65,17760.0
2017-07-10 14:40:00,58.65,58.74,58.64,58.68,27654.0,58.65,58.74,58.64,58.68,27654.0
2017-07-10 14:50:00,58.67,58.75,58.66,58.75,16519.0,58.67,58.75,58.66,58.75,16519.0
2017-07-10 15:00:00,58.73,58.75,58.65,58.71,30843.0,58.73,58.75,58.65,58.71,30843.0
2017-07-10 15:10:00,58.71,58.73,58.61,58.67,34838.0,58.71,58.73,58.61,58.67,34838.0
2017-07-10 15:20:00,58.67,58.76,58.67,58.75,25584.0,58.67,58.76,58.67,58.75,25584.0
2017-07-10 15:30:00,58.75,58.77,58.65,58.72,42217.0,58.75,58.77,58.65,58.72,42217.0
2017-07-10 15:40:00,58.72,58.81,58.69,58.74,58090.0,58.72,58.81,58.69,58.74,58090.0
2017-07-10 15:50:00,58.73,58.75,58.65,58.67,117365.0,58.73,58.75,58.65,58.67,117365.0
2017-07-11 09:30:00,58.69,58.7,58.31,58.42,39135.0,58.69,58.7,58.31,58.42,39135.0
2017-07-11 09:40:00,58.37,58.66,58.21,58.21,43251.0,58.37,58.66,58.21,58.21,43251.0
2017-07-11 09:50:00,58.22,58.47,58.18,58.19,40566.0,58.22,58.47,58.18,58.19,40566.0
2017-07-11 10:00:00,58.26,58.55,58.18,58.33,74077.0,58.26,58.55,58.18,58.33,74077.0
2017-07-11 10:10:00,58.3,58.57,58.22,58.56,42746.0,58.3,58.57,58.22,58.56,42746.0
2017-07-11 10:20:00,58.53,58.58,58.4,58.5,28412.0,58.53,58.58,58.4,58.5,28412.0
2017-07-11 10:30:00,58.5,58.53,58.42,58.46,29417.0,58.5,58.53,58.42,58.46,29417.0
2017-07-11 10:40:00,58.47,58.52,58.45,58.5,43622.0,58.47,58.52,58.45,58.5,43622.0
2017-07-11 10:50:00,58.5,58.73,58.49,58.73,37659.0,58.5,58.73,58.49,58.73,37659.0
2017-07-11 11:00:00,58.74,58.82,58.68,58.78,30008.0,58.74,58.82,58.68,58.78,30008.0
2017-07-11 11:10:00,58.77,58.78,58.58,58.7,18395.0,58.77,58.78,58.58,58.7,18395.0
2017-07-11 11:20:00,58.68,58.69,58.39,58.48,28073.0,58.68,58.69,58.39,58.48,28073.0
2017-07-11 11:30:00,58.48,58.67,58.48,58.59,18869.0,58.48,58.67,58.48,58.59,18869.0
2017-07-11 11:40:00,58.59,58.75,58.58,58.73,13840.0,58.59,58.75,58.58,58.73,13840.0
2017-07-11 11:50:00,58.72,58.8,58.7,58.72,10500.0,58.72,58.8,58.7,58.72,10500.0
2017-07-11 12:00:00,58.74,58.76,58.64,58.75,14180.0,58.74,58.76,58.64,58.75,14180.0
2017-07-11 12:10:00,58.75,58.81,58.74,58.77,18800.0,58.75,58.81,58.74,58.77,18800.0
2017-07-11 12:20:00,58.77,58.83,58.73,58.81,16231.0,58.77,58.83,58.73,58.81,16231.0
2017-07-11 12:30:00,58.84,58.84,58.69,58.69,17800.0,58.84,58.84,58.69,58.69,17800.0
2017-07-11 12:40:00,58.68,58.73,58.62,58.73,16529.0,58.68,58.73,58.62,58.73,16529.0
2017-07-11 12:50:00,58.73,58.84,58.73,58.77,14731.0,58.73,58.84,58.73,58.77,14731.0
2017-07-11 13:00:00,58.79,58.79,58.61,58.61,13997.0,58.79,58.79,58.61,58.61,13997.0
2017-07-11 13:10:00,58.6,58.66,58.55,58.58,20582.0,58.6,58.66,58.55,58.58,20582.0
2017-07-11 13:20:00,58.58,58.58,58.44,58.45,17059.0,58.58,58.58,58.44,58.45,17059.0
2017-07-11 13:30:00,58.45,58.49,58.42,58.48,17370.0,58.45,58.49,58.42,58.48,17370.0
2017-07-11 13:40:00,58.49,58.65,58.47,58.6,23034.0,58.49,58.65,58.47,58.6,23034.0
2017-07-11 13:50:00,58.62,58.66,58.58,58.6,12020.0,58.62,58.66,58.58,58.6,12020.0
2017-07-11 14:00:00,58.61,58.69,58.59,58.62,16221.0,58.61,58.69,58.59,58.62,16221.0
2017-07-11 14:10:00,58.62,58.68,58.6,58.66,15735.0,58.62,58.68,58.6,58.66,15735.0
2017-07-11 14:20:00,58.67,58.67,58.57,58.58,14301.0,58.67,58.67,58.57,58.58,14301.0
2017-07-11 14:30:00,58.58,58.76,58.56,58.71,27186.0,58.58,58.76,58.56,58.71,27186.0
2017-07-11 14:40:00,58.71,58.76,58.65,58.69,13535.0,58.71,58.76,58.65,58.69,13535.0
2017-07-11 14:50:00,58.69,58.75,58.64,58.72,20684.0,58.69,58.75,58.64,58.72,20684.0
2017-07-11 15:00:00,58.7,58.79,58.68,58.79,26033.0,58.7,58.79,58.68,58.79,26033.0
2017-07-11 15:10:00,58.79,58.85,58.77,58.83,28481.0,58.79,58.85,58.77,58.83,28481.0
2017-07-11 15:20:00,58.84,58.89,58.79,58.84,33962.0,58.84,58.89,58.79,58.84,33962.0
2017-07-11 15:30:00,58.84,58.95,58.84,58.91,46690.0,58.84,58.95,58.84,58.91,46690.0
2017-07-11 15:40:00,58.91,58.92,58.79,58.84,68347.0,58.91,58.92,58.79,58.84,68347.0
2017-07-11 15:50:00,58.84,58.85,58.73,58.78,122229.0,58.84,58.85,58.73,58.78,122229.0
2017-07-12 09:30:00,58.9,59.17,58.9,59.06,32124.0,58.9,59.17,58.9,59.06,32124.0
2017-07-12 09:40:00,59.04,59.04,58.62,58.78,32618.0,59.04,59.04,58.62,58.78,32618.0
2017-07-12 09:50:00,58.78,58.81,58.36,58.46,30316.0,58.78,58.81,58.36,58.46,30316.0
2017-07-12 10:00:00,58.48,58.71,58.48,58.71,29255.0,58.48,58.71,58.48,58.71,29255.0
2017-07-12 10:10:00,58.68,58.7,58.47,58.58,22540.0,58.68,58.7,58.47,58.58,22540.0
2017-07-12 10:20:00,58.6,58.69,58.41,58.43,31866.0,58.6,58.69,58.41,58.43,31866.0
2017-07-12 10:30:00,58.44,58.58,58.34,58.38,20213.0,58.44,58.58,58.34,58.38,20213.0
2017-07-12 10:40:00,58.38,58.48,58.33,58.44,21691.0,58.38,58.48,58.33,58.44,21691.0
2017-07-12 10:50:00,58.43,58.53,58.3,58.33,28055.0,58.43,58.53,58.3,58.33,28055.0
2017-07-12 11:00:00,58.35,58.37,58.22,58.27,24730.0,58.35,58.37,58.22,58.27,24730.0
2017-07-12 11:10:00,58.28,58.36,58.24,58.34,24979.0,58.28,58.36,58.24,58.34,24979.0
2017-07-12 11:20:00,58.32,58.46,58.27,58.45,16813.0,58.32,58.46,58.27,58.45,16813.0
2017-07-12 11:30:00,58.47,58.48,58.41,58.46,15180.0,58.47,58.48,58.41,58.46,15180.0
2017-07-12 11:40:00,58.43,58.45,58.33,58.41,23229.0,58.43,58.45,58.33,58.41,23229.0
2017-07-12 11:50:00,58.39,58.59,58.39,58.55,27055.0,58.39,58.59,58.39,58.55,27055.0
2017-07-12 12:00:00,58.52,58.7,58.52,58.62,14850.0,58.52,58.7,58.52,58.62,14850.0
2017-07-12 12:10:00,58.67,58.67,58.47,58.49,13100.0,58.67,58.67,58.47,58.49,13100.0
2017-07-12 12:20:00,58.49,58.62,58.49,58.62,10520.0,58.49,58.62,58.49,58.62,10520.0
2017-07-12 12:30:00,58.65,58.66,58.51,58.55,11329.0,58.65,58.66,58.51,58.55,11329.0
2017-07-12 12:40:00,58.52,58.53,58.46,58.46,8195.0,58.52,58.53,58.46,58.46,8195.0
2017-07-12 12:50:00,58.46,58.52,58.43,58.51,10563.0,58.46,58.52,58.43,58.51,10563.0
2017-07-12 13:00:00,58.52,58.53,58.4,58.44,12954.0,58.52,58.53,58.4,58.44,12954.0
2017-07-12 13:10:00,58.45,58.49,58.31,58.34,13008.0,58.45,58.49,58.31,58.34,13008.0
2017-07-12 13:20:00,58.37,58.39,58.27,58.27,9050.0,58.37,58.39,58.27,58.27,9050.0
2017-07-12 13:30:00,58.29,58.42,58.29,58.4,10150.0,58.29,58.42,58.29,58.4,10150.0
2017-07-12 13:40:00,58.38,58.46,58.34,58.46,10400.0,58.38,58.46,58.34,58.46,10400.0
2017-07-12 13:50:00,58.47,58.55,58.41,58.46,20299.0,58.47,58.55,58.41,58.46,20299.0
2017-07-12 14:00:00,58.46,58.55,58.4,58.52,25506.0,58.46,58.55,58.4,58.52,25506.0
2017-07-12 14:10:00,58.52,58.52,58.39,58.5,12823.0,58.52,58.52,58.39,58.5,12823.0
2017-07-12 14:20:00,58.5,58.66,58.46,58.66,13650.0,58.5,58.66,58.46,58.66,13650.0
2017-07-12 14:30:00,58.66,58.67,58.58,58.58,28551.0,58.66,58.67,58.58,58.58,28551.0
2017-07-12 14:40:00,58.57,58.58,58.5,58.51,16111.0,58.57,58.58,58.5,58.51,16111.0
2017-07-12 14:50:00,58.52,58.54,58.5,58.52,16495.0,58.52,58.54,58.5,58.52,16495.0
2017-07-12 15:00:00,58.51,58.64,58.5,58.57,34296.0,58.51,58.64,58.5,58.57,34296.0
2017-07-12 15:10:00,58.54,58.55,58.5,58.53,22113.0,58.54,58.55,58.5,58.53,22113.0
2017-07-12 15:20:00,58.53,58.68,58.51,58.68,24666.0,58.53,58.68,58.51,58.68,24666.0
2017-07-12 15:30:00,58.68,58.86,58.61,58.81,78014.0,58.68,58.86,58.61,58.81,78014.0
2017-07-12 15:40:00,58.8,58.81,58.71,58.77,49222.0,58.8,58.81,58.71,58.77,49222.0
2017-07-12 15:50:00,58.76,58.77,58.69,58.73,108263.0,58.76,58.77,58.69,58.73,108263.0
2017-07-13 09:30:00,58.88,59.24,58.82,59.0,31121.0,58.88,59.24,58.82,59.0,31121.0
2017-07-13 09:40:00,58.99,59.1,58.93,58.95,8100.0,58.99,59.1,58.93,58.95,8100.0
2017-07-13 09:50:00,58.92,58.92,58.65,58.7,16828.0,58.92,58.92,58.65,58.7,16828.0
2017-07-13 10:00:00,58.72,58.85,58.62,58.82,21871.0,58.72,58.85,58.62,58.82,21871.0
2017-07-13 10:10:00,58.84,58.95,58.8,58.91,18937.0,58.84,58.95,58.8,58.91,18937.0
2017-07-13 10:20:00,58.92,59.02,58.87,58.91,14899.0,58.92,59.02,58.87,58.91,14899.0
2017-07-13 10:30:00,58.9,58.95,58.79,58.82,14270.0,58.9,58.95,58.79,58.82,14270.0
2017-07-13 10:40:00,58.8,59.01,58.8,58.99,13190.0,58.8,59.01,58.8,58.99,13190.0
2017-07-13 10:50:00,58.97,59.16,58.97,59.13,22778.0,58.97,59.16,58.97,59.13,22778.0
2017-07-13 11:00:00,59.12,59.15,59.03,59.08,38818.0,59.12,59.15,59.03,59.08,38818.0
2017-07-13 11:10:00,59.07,59.16,59.05,59.13,22941.0,59.07,59.16,59.05,59.13,22941.0
2017-07-13 11:20:00,59.12,59.13,58.94,58.96,18115.0,59.12,59.13,58.94,58.96,18115.0
2017-07-13 11:30:00,58.94,58.95,58.78,58.8,12421.0,58.94,58.95,58.78,58.8,12421.0
2017-07-13 11:40:00,58.8,58.88,58.73,58.88,34830.0,58.8,58.88,58.73,58.88,34830.0
2017-07-13 11:50:00,58.86,58.89,58.75,58.78,18701.0,58.86,58.89,58.75,58.78,18701.0
2017-07-13 12:00:00,58.76,58.81,58.72,58.77,9878.0,58.76,58.81,58.72,58.77,9878.0
2017-07-13 12:10:00,58.76,58.78,58.72,58.72,14877.0,58.76,58.78,58.72,58.72,14877.0
2017-07-13 12:20:00,58.73,58.87,58.7,58.85,20098.0,58.73,58.87,58.7,58.85,20098.0
2017-07-13 12:30:00,58.83,58.83,58.78,58.81,7400.0,58.83,58.83,58.78,58.81,7400.0
2017-07-13 12:40:00,58.83,58.88,58.75,58.86,8000.0,58.83,58.88,58.75,58.86,8000.0
2017-07-13 12:50:00,58.87,58.99,58.85,58.94,14114.0,58.87,58.99,58.85,58.94,14114.0
2017-07-13 13:00:00,58.93,59.03,58.93,59.02,30582.0,58.93,59.03,58.93,59.02,30582.0
2017-07-13 13:10:00,59.02,59.11,58.99,59.08,24834.0,59.02,59.11,58.99,59.08,24834.0
2017-07-13 13:20:00,59.09,59.22,59.03,59.21,107271.0,59.09,59.22,59.03,59.21,107271.0
2017-07-13 13:30:00,59.2,59.31,59.2,59.27,53864.0,59.2,59.31,59.2,59.27,53864.0
2017-07-13 13:40:00,59.28,59.43,59.28,59.42,37516.0,59.28,59.43,59.28,59.42,37516.0
2017-07-13 13:50:00,59.43,59.62,59.41,59.58,42983.0,59.43,59.62,59.41,59.58,42983.0
2017-07-13 14:00:00,59.56,59.61,59.46,59.51,34386.0,59.56,59.61,59.46,59.51,34386.0
2017-07-13 14:10:00,59.51,59.63,59.46,59.61,30503.0,59.51,59.63,59.46,59.61,30503.0
2017-07-13 14:20:00,59.62,59.65,59.58,59.59,41183.0,59.62,59.65,59.58,59.59,41183.0
2017-07-13 14:30:00,59.6,59.69,59.56,59.65,24091.0,59.6,59.69,59.56,59.65,24091.0
2017-07-13 14:40:00,59.63,59.69,59.58,59.64,31454.0,59.63,59.69,59.58,59.64,31454.0
2017-07-13 14:50:00,59.65,59.65,59.5,59.56,18825.0,59.65,59.65,59.5,59.56,18825.0
2017-07-13 15:00:00,59.57,59.66,59.54,59.6,35037.0,59.57,59.66,59.54,59.6,35037.0
2017-07-13 15:10:00,59.6,59.65,59.57,59.6,22583.0,59.6,59.65,59.57,59.6,22583.0
2017-07-13 15:20:00,59.59,59.6,59.51,59.55,84314.0,59.59,59.6,59.51,59.55,84314.0
2017-07-13 15:30:00,59.56,59.59,59.45,59.48,54564.0,59.56,59.59,59.45,59.48,54564.0
2017-07-13 15:40:00,59.49,59.49,59.36,59.39,51785.0,59.49,59.49,59.36,59.39,51785.0
2017-07-13 15:50:00,59.38,59.42,59.29,59.33,114418.0,59.38,59.42,59.29,59.33,114418.0
2017-07-14 09:30:00,59.61,59.92,59.46,59.88,32677.0,59.61,59.92,59.46,59.88,32677.0
2017-07-14 09:40:00,59.86,60.0,59.75,59.76,58263.0,59.86,60.0,59.75,59.76,58263.0
2017-07-14 09:50:00,59.72,59.94,59.67,59.8,11225.0,59.72,59.94,59.67,59.8,11225.0
2017-07-14 10:00:00,59.77,59.9,59.73,59.78,11110.0,59.77,59.9,59.73,59.78,11110.0
2017-07-14 10:10:00,59.74,59.8,59.63,59.63,15673.0,59.74,59.8,59.63,59.63,15673.0
2017-07-14 10:20:00,59.63,59.73,59.47,59.55,21984.0,59.63,59.73,59.47,59.55,21984.0
2017-07-14 10:30:00,59.6,59.77,59.54,59.77,17665.0,59.6,59.77,59.54,59.77,17665.0
2017-07-14 10:40:00,59.77,59.85,59.7,59.75,13156.0,59.77,59.85,59.7,59.75,13156.0
2017-07-14 10:50:00,59.73,59.76,59.62,59.68,14543.0,59.73,59.76,59.62,59.68,14543.0
2017-07-14 11:00:00,59.71,59.73,59.63,59.73,11089.0,59.71,59.73,59.63,59.73,11089.0
2017-07-14 11:10:00,59.73,59.74,59.63,59.7,12356.0,59.73,59.74,59.63,59.7,12356.0
2017-07-14 11:20:00,59.66,59.74,59.66,59.74,11353.0,59.66,59.74,59.66,59.74,11353.0
2017-07-14 11:30:00,59.74,59.79,59.7,59.78,19101.0,59.74,59.79,59.7,59.78,19101.0
2017-07-14 11:40:00,59.76,59.9,59.74,59.85,16420.0,59.76,59.9,59.74,59.85,16420.0
2017-07-14 11:50:00,59.88,59.92,59.84,59.87,13082.0,59.88,59.92,59.84,59.87,13082.0
2017-07-14 12:00:00,59.87,59.88,59.8,59.84,18993.0,59.87,59.88,59.8,59.84,18993.0
2017-07-14 12:10:00,59.83,59.89,59.77,59.83,10435.0,59.83,59.89,59.77,59.83,10435.0
2017-07-14 12:20:00,59.79,59.86,59.79,59.83,9495.0,59.79,59.86,59.79,59.83,9495.0
2017-07-14 12:30:00,59.84,59.9,59.81,59.9,10094.0,59.84,59.9,59.81,59.9,10094.0
2017-07-14 12:40:00,59.9,59.9,59.76,59.77,9602.0,59.9,59.9,59.76,59.77,9602.0
2017-07-14 12:50:00,59.79,59.85,59.77,59.79,17791.0,59.79,59.85,59.77,59.79,17791.0
2017-07-14 13:00:00,59.77,59.82,59.76,59.82,8300.0,59.77,59.82,59.76,59.82,8300.0
2017-07-14 13:10:00,59.81,59.83,59.75,59.76,8304.0,59.81,59.83,59.75,59.76,8304.0
2017-07-14 13:20:00,59.77,59.79,59.7,59.75,10430.0,59.77,59.79,59.7,59.75,10430.0
2017-07-14 13:30:00,59.76,59.76,59.71,59.72,4633.0,59.76,59.76,59.71,59.72,4633.0
2017-07-14 13:40:00,59.77,59.82,59.72,59.81,11516.0,59.77,59.82,59.72,59.81,11516.0
2017-07-14 13:50:00,59.83,59.85,59.76,59.81,7300.0,59.83,59.85,59.76,59.81,7300.0
2017-07-14 14:00:00,59.83,59.88,59.82,59.84,11579.0,59.83,59.88,59.82,59.84,11579.0
2017-07-14 14:10:00,59.87,59.88,59.84,59.88,5480.0,59.87,59.88,59.84,59.88,5480.0
2017-07-14 14:20:00,59.86,59.87,59.77,59.78,11112.0,59.86,59.87,59.77,59.78,11112.0
2017-07-14 14:30:00,59.77,59.8,59.76,59.77,6046.0,59.77,59.8,59.76,59.77,6046.0
2017-07-14 14:40:00,59.78,59.79,59.75,59.77,6362.0,59.78,59.79,59.75,59.77,6362.0
2017-07-14 14:50:00,59.75,59.83,59.74,59.83,9166.0,59.75,59.83,59.74,59.83,9166.0
2017-07-14 15:00:00,59.82,59.87,59.79,59.85,18100.0,59.82,59.87,59.79,59.85,18100.0
2017-07-14 15:10:00,59.87,59.88,59.81,59.87,13664.0,59.87,59.88,59.81,59.87,13664.0
2017-07-14 15:20:00,59.87,59.93,59.86,59.88,19793.0,59.87,59.93,59.86,59.88,19793.0
2017-07-14 15:30:00,59.88,59.93,59.86,59.92,25432.0,59.88,59.93,59.86,59.92,25432.0
2017-07-14 15:40:00,59.92,59.92,59.87,59.88,29520.0,59.92,59.92,59.87,59.88,29520.0
2017-07-14 15:50:00,59.88,59.9,59.78,59.81,119695.0,59.88,59.9,59.78,59.81,119695.0
2017-07-17 09:30:00,59.95,60.32,59.83,60.32,63001.0,59.95,60.32,59.83,60.32,63001.0
2017-07-17 09:40:00,60.35,60.55,59.98,60.48,68751.0,60.35,60.55,59.98,60.48,68751.0
2017-07-17 09:50:00,60.48,60.67,60.46,60.67,19738.0,60.48,60.67,60.46,60.67,19738.0
2017-07-17 10:00:00,60.64,60.64,60.14,60.19,53376.0,60.64,60.64,60.14,60.19,53376.0
2017-07-17 10:10:00,60.24,60.38,60.21,60.24,38355.0,60.24,60.38,60.21,60.24,38355.0
2017-07-17 10:20:00,60.25,60.32,60.22,60.28,32278.0,60.25,60.32,60.22,60.28,32278.0
2017-07-17 10:30:00,60.3,60.45,60.29,60.4,21400.0,60.3,60.45,60.29,60.4,21400.0
2017-07-17 10:40:00,60.42,60.52,60.4,60.51,25636.0,60.42,60.52,60.4,60.51,25636.0
2017-07-17 10:50:00,60.51,60.67,60.51,60.64,69075.0,60.51,60.67,60.51,60.64,69075.0
2017-07-17 11:00:00,60.63,60.64,60.45,60.52,70448.0,60.63,60.64,60.45,60.52,70448.0
2017-07-17 11:10:00,60.52,60.55,60.47,60.5,37872.0,60.52,60.55,60.47,60.5,37872.0
2017-07-17 11:20:00,60.49,60.49,60.26,60.3,22155.0,60.49,60.49,60.26,60.3,22155.0
2017-07-17 11:30:00,60.33,60.34,60.23,60.24,19529.0,60.33,60.34,60.23,60.24,19529.0
2017-07-17 11:40:00,60.26,60.31,60.22,60.3,17495.0,60.26,60.31,60.22,60.3,17495.0
2017-07-17 11:50:00,60.3,60.31,60.19,60.2,10535.0,60.3,60.31,60.19,60.2,10535.0
2017-07-17 12:00:00,60.19,60.19,60.06,60.1,16568.0,60.19,60.19,60.06,60.1,16568.0
2017-07-17 12:10:00,60.1,60.11,60.08,60.08,12400.0,60.1,60.11,60.08,60.08,12400.0
2017-07-17 12:20:00,60.08,60.08,59.95,59.97,31548.0,60.08,60.08,59.95,59.97,31548.0
2017-07-17 12:30:00,59.99,60.09,59.95,60.06,14343.0,59.99,60.09,59.95,60.06,14343.0
2017-07-17 12:40:00,60.05,60.09,60.0,60.09,8711.0,60.05,60.09,60.0,60.09,8711.0
2017-07-17 12:50:00,60.08,60.11,60.06,60.09,12770.0,60.08,60.11,60.06,60.09,12770.0
2017-07-17 13:00:00,60.09,60.1,60.01,60.03,12648.0,60.09,60.1,60.01,60.03,12648.0
2017-07-17 13:10:00,60.02,60.03,59.98,60.0,14370.0,60.02,60.03,59.98,60.0,14370.0
2017-07-17 13:20:00,60.0,60.13,59.99,60.02,29847.0,60.0,60.13,59.99,60.02,29847.0
2017-07-17 13:30:00,60.03,60.15,60.02,60.1,18022.0,60.03,60.15,60.02,60.1,18022.0
2017-07-17 13:40:00,60.08,60.08,60.02,60.06,10995.0,60.08,60.08,60.02,60.06,10995.0
2017-07-17 13:50:00,60.07,60.15,60.02,60.12,19508.0,60.07,60.15,60.02,60.12,19508.0
2017-07-17 14:00:00,60.13,60.14,60.07,60.08,14894.0,60.13,60.14,60.07,60.08,14894.0
2017-07-17 14:10:00,60.08,60.15,60.06,60.14,29099.0,60.08,60.15,60.06,60.14,29099.0
2017-07-17 14:20:00,60.13,60.26,60.13,60.19,34365.0,60.13,60.26,60.13,60.19,34365.0
2017-07-17 14:30:00,60.19,60.19,60.13,60.15,37204.0,60.19,60.19,60.13,60.15,37204.0
2017-07-17 14:40:00,60.16,60.17,60.12,60.13,28930.0,60.16,60.17,60.12,60.13,28930.0
2017-07-17 14:50:00,60.12,60.14,60.11,60.11,28153.0,60.12,60.14,60.11,60.11,28153.0
2017-07-17 15:00:00,60.11,60.11,60.06,60.06,22965.0,60.11,60.11,60.06,60.06,22965.0
2017-07-17 15:10:00,60.06,60.07,59.81,59.81,45042.0,60.06,60.07,59.81,59.81,45042.0
2017-07-17 15:20:00,59.82,59.83,59.75,59.75,47642.0,59.82,59.83,59.75,59.75,47642.0
2017-07-17 15:30:00,59.75,59.85,59.73,59.85,46251.0,59.75,59.85,59.73,59.85,46251.0
2017-07-17 15:40:00,59.85,59.87,59.72,59.72,61990.0,59.85,59.87,59.72,59.72,61990.0
2017-07-17 15:50:00,59.72,59.77,59.68,59.76,119131.0,59.72,59.77,59.68,59.76,119131.0
2017-07-18 09:30:00,59.49,59.79,59.4,59.62,37104.0,59.49,59.79,59.4,59.62,37104.0
2017-07-18 09:40:00,59.58,59.89,59.57,59.88,10974.0,59.58,59.89,59.57,59.88,10974.0
2017-07-18 09:50:00,59.88,60.04,59.85,59.9,34383.0,59.88,60.04,59.85,59.9,34383.0
2017-07-18 10:00:00,59.92,59.95,59.74,59.77,31409.0,59.92,59.95,59.74,59.77,31409.0
2017-07-18 10:10:00,59.81,59.91,59.74,59.74,30095.0,59.81,59.91,59.74,59.74,30095.0
2017-07-18 10:20:00,59.74,59.99,59.74,59.97,38324.0,59.74,59.99,59.74,59.97,38324.0
2017-07-18 10:30:00,59.97,59.99,59.88,59.88,17356.0,59.97,59.99,59.88,59.88,17356.0
2017-07-18 10:40:00,59.9,59.92,59.75,59.84,21738.0,59.9,59.92,59.75,59.84,21738.0
2017-07-18 10:50:00,59.85,59.9,59.8,59.88,29570.0,59.85,59.9,59.8,59.88,29570.0
2017-07-18 11:00:00,59.87,59.87,59.62,59.68,23017.0,59.87,59.87,59.62,59.68,23017.0
2017-07-18 11:10:00,59.69,59.71,59.63,59.66,26947.0,59.69,59.71,59.63,59.66,26947.0
2017-07-18 11:20:00,59.65,59.73,59.64,59.67,62929.0,59.65,59.73,59.64,59.67,62929.0
2017-07-18 11:30:00,59.66,59.81,59.66,59.71,27496.0,59.66,59.81,59.66,59.71,27496.0
2017-07-18 11:40:00,59.73,59.81,59.62,59.7,21871.0,59.73,59.81,59.62,59.7,21871.0
2017-07-18 11:50:00,59.69,59.77,59.62,59.62,24627.0,59.69,59.77,59.62,59.62,24627.0
2017-07-18 12:00:00,59.61,59.72,59.58,59.71,10020.0,59.61,59.72,59.58,59.71,10020.0
2017-07-18 12:10:00,59.71,59.75,59.63,59.75,17579.0,59.71,59.75,59.63,59.75,17579.0
2017-07-18 12:20:00,59.75,59.79,59.74,59.74,15081.0,59.75,59.79,59.74,59.74,15081.0
2017-07-18 12:30:00,59.74,59.77,59.65,59.66,11544.0,59.74,59.77,59.65,59.66,11544.0
2017-07-18 12:40:00,59.67,59.69,59.58,59.62,14489.0,59.67,59.69,59.58,59.62,14489.0
2017-07-18 12:50:00,59.61,59.63,59.56,59.58,13085.0,59.61,59.63,59.56,59.58,13085.0
2017-07-18 13:00:00,59.6,59.6,59.4,59.49,23112.0,59.6,59.6,59.4,59.49,23112.0
2017-07-18 13:10:00,59.47,59.52,59.44,59.52,16618.0,59.47,59.52,59.44,59.52,16618.0
2017-07-18 13:20:00,59.53,59.56,59.4,59.43,9590.0,59.53,59.56,59.4,59.43,9590.0
2017-07-18 13:30:00,59.43,59.47,59.34,59.37,16025.0,59.43,59.47,59.34,59.37,16025.0
2017-07-18 13:40:00,59.35,59.41,59.33,59.36,8220.0,59.35,59.41,59.33,59.36,8220.0
2017-07-18 13:50:00,59.37,59.49,59.29,59.46,51608.0,59.37,59.49,59.29,59.46,51608.0
2017-07-18 14:00:00,59.45,59.52,59.45,59.49,29918.0,59.45,59.52,59.45,59.49,29918.0
2017-07-18 14:10:00,59.5,59.53,59.41,59.44,15811.0,59.5,59.53,59.41,59.44,15811.0
2017-07-18 14:20:00,59.43,59.43,59.26,59.27,25515.0,59.43,59.43,59.26,59.27,25515.0
2017-07-18 14:30:00,59.27,59.31,59.16,59.17,40409.0,59.27,59.31,59.16,59.17,40409.0
2017-07-18 14:40:00,59.16,59.22,59.15,59.16,15906.0,59.16,59.22,59.15,59.16,15906.0
2017-07-18 14:50:00,59.17,59.22,59.16,59.19,18986.0,59.17,59.22,59.16,59.19,18986.0
2017-07-18 15:00:00,59.2,59.28,59.19,59.27,24989.0,59.2,59.28,59.19,59.27,24989.0
2017-07-18 15:10:00,59.27,59.35,59.27,59.34,29514.0,59.27,59.35,59.27,59.34,29514.0
2017-07-18 15:20:00,59.34,59.37,59.31,59.35,29385.0,59.34,59.37,59.31,59.35,29385.0
2017-07-18 15:30:00,59.34,59.34,59.25,59.3,52302.0,59.34,59.34,59.25,59.3,52302.0
2017-07-18 15:40:00,59.3,59.31,59.2,59.21,47906.0,59.3,59.31,59.2,59.21,47906.0
2017-07-18 15:50:00,59.22,59.44,59.22,59.39,151924.0,59.22,59.44,59.22,59.39,151924.0
2017-07-19 09:30:00,59.92,59.96,59.59,59.8,44059.0,59.92,59.96,59.59,59.8,44059.0
2017-07-19 09:40:00,59.79,59.96,59.65,59.65,36047.0,59.79,59.96,59.65,59.65,36047.0
2017-07-19 09:50:00,59.61,59.65,59.48,59.56,35544.0,59.61,59.65,59.48,59.56,35544.0
2017-07-19 10:00:00,59.56,59.8,59.56,59.72,17283.0,59.56,59.8,59.56,59.72,17283.0
2017-07-19 10:10:00,59.73,59.86,59.63,59.83,19692.0,59.73,59.86,59.63,59.83,19692.0
2017-07-19 10:20:00,59.83,59.85,59.75,59.82,14651.0,59.83,59.85,59.75,59.82,14651.0
2017-07-19 10:30:00,59.83,59.97,59.82,59.88,17775.0,59.83,59.97,59.82,59.88,17775.0
2017-07-19 10:40:00,59.9,60.01,59.88,59.98,34496.0,59.9,60.01,59.88,59.98,34496.0
2017-07-19 10:50:00,59.98,60.12,59.95,60.08,50104.0,59.98,60.12,59.95,60.08,50104.0
2017-07-19 11:00:00,60.08,60.28,60.07,60.23,23563.0,60.08,60.28,60.07,60.23,23563.0
2017-07-19 11:10:00,60.25,60.39,60.19,60.36,33906.0,60.25,60.39,60.19,60.36,33906.0
2017-07-19 11:20:00,60.36,60.4,60.26,60.32,20903.0,60.36,60.4,60.26,60.32,20903.0
2017-07-19 11:30:00,60.32,60.44,60.32,60.37,15316.0,60.32,60.44,60.32,60.37,15316.0
2017-07-19 11:40:00,60.39,60.48,60.37,60.46,19920.0,60.39,60.48,60.37,60.46,19920.0
2017-07-19 11:50:00,60.48,60.5,60.41,60.46,16192.0,60.48,60.5,60.41,60.46,16192.0
2017-07-19 12:00:00,60.46,60.62,60.45,60.6,32758.0,60.46,60.62,60.45,60.6,32758.0
2017-07-19 12:10:00,60.61,60.68,60.57,60.63,23494.0,60.61,60.68,60.57,60.63,23494.0
2017-07-19 12:20:00,60.63,60.65,60.52,60.53,9697.0,60.63,60.65,60.52,60.53,9697.0
2017-07-19 12:30:00,60.52,60.54,60.43,60.43,22644.0,60.52,60.54,60.43,60.43,22644.0
2017-07-19 12:40:00,60.42,60.53,60.39,60.48,156631.0,60.42,60.53,60.39,60.48,156631.0
2017-07-19 12:50:00,60.48,60.51,60.42,60.5,41147.0,60.48,60.51,60.42,60.5,41147.0
2017-07-19 13:00:00,60.51,60.6,60.5,60.58,16331.0,60.51,60.6,60.5,60.58,16331.0
2017-07-19 13:10:00,60.59,60.61,60.53,60.55,21834.0,60.59,60.61,60.53,60.55,21834.0
2017-07-19 13:20:00,60.57,60.67,60.55,60.65,22025.0,60.57,60.67,60.55,60.65,22025.0
2017-07-19 13:30:00,60.66,60.68,60.61,60.68,21075.0,60.66,60.68,60.61,60.68,21075.0
2017-07-19 13:40:00,60.68,60.77,60.68,60.76,15350.0,60.68,60.77,60.68,60.76,15350.0
2017-07-19 13:50:00,60.76,60.91,60.74,60.9,51656.0,60.76,60.91,60.74,60.9,51656.0
2017-07-19 14:00:00,60.9,60.94,60.83,60.86,21514.0,60.9,60.94,60.83,60.86,21514.0
2017-07-19 14:10:00,60.86,61.07,60.85,61.01,61394.0,60.86,61.07,60.85,61.01,61394.0
2017-07-19 14:20:00,61.0,61.09,60.94,61.04,49795.0,61.0,61.09,60.94,61.04,49795.0
2017-07-19 14:30:00,61.04,61.04,60.93,60.98,45142.0,61.04,61.04,60.93,60.98,45142.0
2017-07-19 14:40:00,60.98,61.12,60.97,61.12,33089.0,60.98,61.12,60.97,61.12,33089.0
2017-07-19 14:50:00,61.13,61.15,61.05,61.12,24428.0,61.13,61.15,61.05,61.12,24428.0
2017-07-19 15:00:00,61.13,61.29,61.12,61.27,52381.0,61.13,61.29,61.12,61.27,52381.0
2017-07-19 15:10:00,61.28,61.4,61.27,61.4,134664.0,61.28,61.4,61.27,61.4,134664.0
2017-07-19 15:20:00,61.4,61.54,61.37,61.54,82955.0,61.4,61.54,61.37,61.54,82955.0
2017-07-19 15:30:00,61.55,61.6,61.3,61.35,141623.0,61.55,61.6,61.3,61.35,141623.0
2017-07-19 15:40:00,61.35,61.54,61.33,61.5,135890.0,61.35,61.54,61.33,61.5,135890.0
2017-07-19 15:50:00,61.5,61.51,61.3,61.36,245885.0,61.5,61.51,61.3,61.36,245885.0
2017-07-20 09:30:00,61.39,61.49,61.08,61.17,57552.0,61.39,61.49,61.08,61.17,57552.0
2017-07-20 09:40:00,61.18,61.45,61.18,61.31,41617.0,61.18,61.45,61.18,61.31,41617.0
2017-07-20 09:50:00,61.31,61.37,61.16,61.16,11850.0,61.31,61.37,61.16,61.16,11850.0
2017-07-20 10:00:00,61.14,61.26,61.04,61.24,45913.0,61.14,61.26,61.04,61.24,45913.0
2017-07-20 10:10:00,61.21,61.24,61.03,61.04,33241.0,61.21,61.24,61.03,61.04,33241.0
2017-07-20 10:20:00,61.04,61.07,60.94,61.01,29860.0,61.04,61.07,60.94,61.01,29860.0
2017-07-20 10:30:00,61.03,61.08,60.89,61.0,18460.0,61.03,61.08,60.89,61.0,18460.0
2017-07-20 10:40:00,60.98,61.0,60.89,60.93,46017.0,60.98,61.0,60.89,60.93,46017.0
2017-07-20 10:50:00,60.95,60.98,60.81,60.82,30275.0,60.95,60.98,60.81,60.82,30275.0
2017-07-20 11:00:00,60.82,60.9,60.74,60.8,10688.0,60.82,60.9,60.74,60.8,10688.0
2017-07-20 11:10:00,60.8,60.9,60.75,60.84,18674.0,60.8,60.9,60.75,60.84,18674.0
2017-07-20 11:20:00,60.81,60.87,60.73,60.84,48968.0,60.81,60.87,60.73,60.84,48968.0
2017-07-20 11:30:00,60.85,61.09,60.85,61.03,55107.0,60.85,61.09,60.85,61.03,55107.0
2017-07-20 11:40:00,61.06,61.21,61.01,61.17,54201.0,61.06,61.21,61.01,61.17,54201.0
2017-07-20 11:50:00,61.18,61.33,61.18,61.31,34650.0,61.18,61.33,61.18,61.31,34650.0
2017-07-20 12:00:00,61.3,61.38,61.17,61.2,40984.0,61.3,61.38,61.17,61.2,40984.0
2017-07-20 12:10:00,61.2,61.26,61.18,61.18,20874.0,61.2,61.26,61.18,61.18,20874.0
2017-07-20 12:20:00,61.2,61.38,61.19,61.37,30401.0,61.2,61.38,61.19,61.37,30401.0
2017-07-20 12:30:00,61.39,61.47,61.39,61.41,31524.0,61.39,61.47,61.39,61.41,31524.0
2017-07-20 12:40:00,61.41,61.41,61.27,61.35,28000.0,61.41,61.41,61.27,61.35,28000.0
2017-07-20 12:50:00,61.36,61.37,61.27,61.37,25502.0,61.36,61.37,61.27,61.37,25502.0
2017-07-20 13:00:00,61.4,61.47,61.19,61.19,61778.0,61.4,61.47,61.19,61.19,61778.0
2017-07-20 13:10:00,61.17,61.31,61.16,61.31,26944.0,61.17,61.31,61.16,61.31,26944.0
2017-07-20 13:20:00,61.31,61.37,61.28,61.3,7801.0,61.31,61.37,61.28,61.3,7801.0
2017-07-20 13:30:00,61.29,61.3,61.2,61.27,16322.0,61.29,61.3,61.2,61.27,16322.0
2017-07-20 13:40:00,61.28,61.31,61.24,61.28,22632.0,61.28,61.31,61.24,61.28,22632.0
2017-07-20 13:50:00,61.27,61.35,61.25,61.3,22902.0,61.27,61.35,61.25,61.3,22902.0
2017-07-20 14:00:00,61.3,61.32,61.17,61.19,13499.0,61.3,61.32,61.17,61.19,13499.0
2017-07-20 14:10:00,61.18,61.24,61.17,61.21,9544.0,61.18,61.24,61.17,61.21,9544.0
2017-07-20 14:20:00,61.22,61.3,61.19,61.27,42121.0,61.22,61.3,61.19,61.27,42121.0
2017-07-20 14:30:00,61.27,61.28,61.17,61.2,16551.0,61.27,61.28,61.17,61.2,16551.0
2017-07-20 14:40:00,61.2,61.2,61.09,61.13,56614.0,61.2,61.2,61.09,61.13,56614.0
2017-07-20 14:50:00,61.14,61.23,61.14,61.2,12700.0,61.14,61.23,61.14,61.2,12700.0
2017-07-20 15:00:00,61.21,61.31,61.19,61.29,39889.0,61.21,61.31,61.19,61.29,39889.0
2017-07-20 15:10:00,61.28,61.31,61.15,61.16,23600.0,61.28,61.31,61.15,61.16,23600.0
2017-07-20 15:20:00,61.17,61.2,61.15,61.2,23499.0,61.17,61.2,61.15,61.2,23499.0
2017-07-20 15:30:00,61.2,61.29,61.19,61.21,26839.0,61.2,61.29,61.19,61.21,26839.0
2017-07-20 15:40:00,61.21,61.21,60.98,60.98,58605.0,61.21,61.21,60.98,60.98,58605.0
2017-07-20 15:50:00,60.98,61.17,60.87,61.13,224725.0,60.98,61.17,60.87,61.13,224725.0
2017-07-21 09:30:00,61.03,61.71,60.93,61.58,82907.0,61.03,61.71,60.93,61.58,82907.0
2017-07-21 09:40:00,61.59,61.6,61.37,61.45,125202.0,61.59,61.6,61.37,61.45,125202.0
2017-07-21 09:50:00,61.44,61.53,61.39,61.45,29950.0,61.44,61.53,61.39,61.45,29950.0
2017-07-21 10:00:00,61.47,61.57,61.41,61.5,45312.0,61.47,61.57,61.41,61.5,45312.0
2017-07-21 10:10:00,61.49,61.53,61.34,61.45,43788.0,61.49,61.53,61.34,61.45,43788.0
2017-07-21 10:20:00,61.45,61.5,61.32,61.34,49516.0,61.45,61.5,61.32,61.34,49516.0
2017-07-21 10:30:00,61.35,61.5,61.32,61.5,34786.0,61.35,61.5,61.32,61.5,34786.0
2017-07-21 10:40:00,61.5,61.56,61.43,61.52,32440.0,61.5,61.56,61.43,61.52,32440.0
2017-07-21 10:50:00,61.51,61.56,61.42,61.54,34084.0,61.51,61.56,61.42,61.54,34084.0
2017-07-21 11:00:00,61.55,61.63,61.51,61.57,40169.0,61.55,61.63,61.51,61.57,40169.0
2017-07-21 11:10:00,61.58,61.6,61.48,61.57,40749.0,61.58,61.6,61.48,61.57,40749.0
2017-07-21 11:20:00,61.57,61.8,61.56,61.8,60850.0,61.57,61.8,61.56,61.8,60850.0
2017-07-21 11:30:00,61.8,61.82,61.68,61.71,42753.0,61.8,61.82,61.68,61.71,42753.0
2017-07-21 11:40:00,61.73,61.81,61.7,61.73,24886.0,61.73,61.81,61.7,61.73,24886.0
2017-07-21 11:50:00,61.72,61.79,61.71,61.79,21500.0,61.72,61.79,61.71,61.79,21500.0
2017-07-21 12:00:00,61.8,61.85,61.75,61.79,60663.0,61.8,61.85,61.75,61.79,60663.0
2017-07-21 12:10:00,61.78,61.78,61.68,61.71,33229.0,61.78,61.78,61.68,61.71,33229.0
2017-07-21 12:20:00,61.7,61.74,61.69,61.69,21350.0,61.7,61.74,61.69,61.69,21350.0
2017-07-21 12:30:00,61.69,61.73,61.66,61.66,12998.0,61.69,61.73,61.66,61.66,12998.0
2017-07-21 12:40:00,61.64,61.67,61.57,61.64,31216.0,61.64,61.67,61.57,61.64,31216.0
2017-07-21 12:50:00,61.66,61.74,61.66,61.74,13216.0,61.66,61.74,61.66,61.74,13216.0
2017-07-21 13:00:00,61.73,61.74,61.66,61.68,17086.0,61.73,61.74,61.66,61.68,17086.0
2017-07-21 13:10:00,61.7,61.75,61.69,61.71,13543.0,61.7,61.75,61.69,61.71,13543.0
2017-07-21 13:20:00,61.71,61.72,61.59,61.62,69133.0,61.71,61.72,61.59,61.62,69133.0
2017-07-21 13:30:00,61.63,61.71,61.61,61.71,13872.0,61.63,61.71,61.61,61.71,13872.0
2017-07-21 13:40:00,61.71,61.74,61.55,61.59,20403.0,61.71,61.74,61.55,61.59,20403.0
2017-07-21 13:50:00,61.58,61.6,61.52,61.53,41801.0,61.58,61.6,61.52,61.53,41801.0
2017-07-21 14:00:00,61.54,61.58,61.47,61.56,79523.0,61.54,61.58,61.47,61.56,79523.0
2017-07-21 14:10:00,61.57,61.6,61.47,61.52,33487.0,61.57,61.6,61.47,61.52,33487.0
2017-07-21 14:20:00,61.54,61.57,61.49,61.51,21325.0,61.54,61.57,61.49,61.51,21325.0
2017-07-21 14:30:00,61.51,61.59,61.51,61.53,24321.0,61.51,61.59,61.51,61.53,24321.0
2017-07-21 14:40:00,61.53,61.59,61.5,61.58,20864.0,61.53,61.59,61.5,61.58,20864.0
2017-07-21 14:50:00,61.59,61.66,61.58,61.64,30670.0,61.59,61.66,61.58,61.64,30670.0
2017-07-21 15:00:00,61.64,61.71,61.63,61.71,42641.0,61.64,61.71,61.63,61.71,42641.0
2017-07-21 15:10:00,61.71,61.86,61.7,61.85,74236.0,61.71,61.86,61.7,61.85,74236.0
2017-07-21 15:20:00,61.86,61.96,61.84,61.96,40662.0,61.86,61.96,61.84,61.96,40662.0
2017-07-21 15:30:00,61.95,62.05,61.92,61.93,91919.0,61.95,62.05,61.92,61.93,91919.0
2017-07-21 15:40:00,61.92,61.98,61.78,61.89,122193.0,61.92,61.98,61.78,61.89,122193.0
2017-07-21 15:50:00,61.9,62.03,61.9,61.92,232885.0,61.9,62.03,61.9,61.92,232885.0
2017-07-24 09:30:00,61.59,61.86,61.44,61.55,50794.0,61.59,61.86,61.44,61.55,50794.0
2017-07-24 09:40:00,61.55,62.0,61.53,61.98,42050.0,61.55,62.0,61.53,61.98,42050.0
2017-07-24 09:50:00,61.98,62.2,61.98,62.08,56752.0,61.98,62.2,61.98,62.08,56752.0
2017-07-24 10:00:00,62.06,62.1,61.9,61.92,29577.0,62.06,62.1,61.9,61.92,29577.0
2017-07-24 10:10:00,61.91,62.07,61.84,62.06,26299.0,61.91,62.07,61.84,62.06,26299.0
2017-07-24 10:20:00,62.06,62.11,62.01,62.03,25008.0,62.06,62.11,62.01,62.03,25008.0
2017-07-24 10:30:00,62.03,62.09,61.95,62.0,68038.0,62.03,62.09,61.95,62.0,68038.0
2017-07-24 10:40:00,61.99,62.09,61.95,62.04,68748.0,61.99,62.09,61.95,62.04,68748.0
2017-07-24 10:50:00,62.04,62.08,61.88,62.0,43660.0,62.04,62.08,61.88,62.0,43660.0
2017-07-24 11:00:00,62.01,62.04,61.87,61.95,52446.0,62.01,62.04,61.87,61.95,52446.0
2017-07-24 11:10:00,61.94,62.02,61.89,61.93,86382.0,61.94,62.02,61.89,61.93,86382.0
2017-07-24 11:20:00,61.93,61.93,61.79,61.84,40114.0,61.93,61.93,61.79,61.84,40114.0
2017-07-24 11:30:00,61.86,61.9,61.76,61.89,18630.0,61.86,61.9,61.76,61.89,18630.0
2017-07-24 11:40:00,61.93,61.94,61.86,61.93,20674.0,61.93,61.94,61.86,61.93,20674.0
2017-07-24 11:50:00,61.91,61.94,61.86,61.94,14765.0,61.91,61.94,61.86,61.94,14765.0
2017-07-24 12:00:00,61.93,61.94,61.85,61.9,38162.0,61.93,61.94,61.85,61.9,38162.0
2017-07-24 12:10:00,61.9,61.97,61.83,61.95,19151.0,61.9,61.97,61.83,61.95,19151.0
2017-07-24 12:20:00,61.96,61.99,61.85,61.85,13203.0,61.96,61.99,61.85,61.85,13203.0
2017-07-24 12:30:00,61.86,61.89,61.84,61.89,11100.0,61.86,61.89,61.84,61.89,11100.0
2017-07-24 12:40:00,61.9,61.92,61.85,61.87,35576.0,61.9,61.92,61.85,61.87,35576.0
2017-07-24 12:50:00,61.86,61.92,61.86,61.89,27720.0,61.86,61.92,61.86,61.89,27720.0
2017-07-24 13:00:00,61.88,61.91,61.87,61.87,13200.0,61.88,61.91,61.87,61.87,13200.0
2017-07-24 13:10:00,61.87,61.92,61.86,61.9,22201.0,61.87,61.92,61.86,61.9,22201.0
2017-07-24 13:20:00,61.89,61.99,61.89,61.99,18424.0,61.89,61.99,61.89,61.99,18424.0
2017-07-24 13:30:00,61.99,62.1,61.98,62.09,40402.0,61.99,62.1,61.98,62.09,40402.0
2017-07-24 13:40:00,62.09,62.26,62.09,62.18,58062.0,62.09,62.26,62.09,62.18,58062.0
2017-07-24 13:50:00,62.18,62.25,62.09,62.12,52874.0,62.18,62.25,62.09,62.12,52874.0
2017-07-24 14:00:00,62.11,62.19,61.96,61.96,38789.0,62.11,62.19,61.96,61.96,38789.0
2017-07-24 14:10:00,61.94,62.01,61.84,61.85,37382.0,61.94,62.01,61.84,61.85,37382.0
2017-07-24 14:20:00,61.85,61.93,61.79,61.8,30749.0,61.85,61.93,61.79,61.8,30749.0
2017-07-24 14:30:00,61.8,61.9,61.8,61.87,38842.0,61.8,61.9,61.8,61.87,38842.0
2017-07-24 14:40:00,61.86,61.87,61.72,61.74,46521.0,61.86,61.87,61.72,61.74,46521.0
2017-07-24 14:50:00,61.75,61.91,61.75,61.88,44851.0,61.75,61.91,61.75,61.88,44851.0
2017-07-24 15:00:00,61.88,61.92,61.84,61.85,39604.0,61.88,61.92,61.84,61.85,39604.0
2017-07-24 15:10:00,61.85,61.95,61.85,61.91,71473.0,61.85,61.95,61.85,61.91,71473.0
2017-07-24 15:20:00,61.92,61.96,61.88,61.94,36164.0,61.92,61.96,61.88,61.94,36164.0
2017-07-24 15:30:00,61.95,62.01,61.89,62.01,73327.0,61.95,62.01,61.89,62.01,73327.0
2017-07-24 15:40:00,62.03,62.12,62.0,62.05,122904.0,62.03,62.12,62.0,62.05,122904.0
2017-07-24 15:50:00,62.06,62.18,62.0,62.01,154329.0,62.06,62.18,62.0,62.01,154329.0
2017-07-25 09:30:00,60.77,61.49,60.66,61.41,90521.0,60.77,61.49,60.66,61.41,90521.0
2017-07-25 09:40:00,61.41,61.46,61.12,61.38,53173.0,61.41,61.46,61.12,61.38,53173.0
2017-07-25 09:50:00,61.38,61.58,61.22,61.26,44934.0,61.38,61.58,61.22,61.26,44934.0
2017-07-25 10:00:00,61.24,61.49,61.11,61.4,96564.0,61.24,61.49,61.11,61.4,96564.0
2017-07-25 10:10:00,61.39,61.48,61.31,61.44,49464.0,61.39,61.48,61.31,61.44,49464.0
2017-07-25 10:20:00,61.45,61.47,61.27,61.3,84240.0,61.45,61.47,61.27,61.3,84240.0
2017-07-25 10:30:00,61.3,61.3,61.08,61.19,76838.0,61.3,61.3,61.08,61.19,76838.0
2017-07-25 10:40:00,61.19,61.22,61.09,61.09,61575.0,61.19,61.22,61.09,61.09,61575.0
2017-07-25 10:50:00,61.08,61.14,61.04,61.12,79141.0,61.08,61.14,61.04,61.12,79141.0
2017-07-25 11:00:00,61.13,61.26,61.06,61.16,72091.0,61.13,61.26,61.06,61.16,72091.0
2017-07-25 11:10:00,61.17,61.45,61.09,61.44,96852.0,61.17,61.45,61.09,61.44,96852.0
2017-07-25 11:20:00,61.42,61.57,61.34,61.41,75358.0,61.42,61.57,61.34,61.41,75358.0
2017-07-25 11:30:00,61.4,61.73,61.29,61.73,60636.0,61.4,61.73,61.29,61.73,60636.0
2017-07-25 11:40:00,61.74,61.85,61.6,61.75,68761.0,61.74,61.85,61.6,61.75,68761.0
2017-07-25 11:50:00,61.75,61.97,61.75,61.97,42142.0,61.75,61.97,61.75,61.97,42142.0
2017-07-25 12:00:00,61.94,62.16,61.87,62.08,43896.0,61.94,62.16,61.87,62.08,43896.0
2017-07-25 12:10:00,62.07,62.12,61.98,62.04,35516.0,62.07,62.12,61.98,62.04,35516.0
2017-07-25 12:20:00,62.02,62.02,61.84,61.84,19428.0,62.02,62.02,61.84,61.84,19428.0
2017-07-25 12:30:00,61.85,61.95,61.84,61.88,30248.0,61.85,61.95,61.84,61.88,30248.0
2017-07-25 12:40:00,61.89,61.95,61.73,61.73,21256.0,61.89,61.95,61.73,61.73,21256.0
2017-07-25 12:50:00,61.75,61.83,61.64,61.64,24570.0,61.75,61.83,61.64,61.64,24570.0
2017-07-25 13:00:00,61.65,61.7,61.53,61.59,25901.0,61.65,61.7,61.53,61.59,25901.0
2017-07-25 13:10:00,61.61,61.63,61.54,61.56,24110.0,61.61,61.63,61.54,61.56,24110.0
2017-07-25 13:20:00,61.54,61.55,61.47,61.51,26008.0,61.54,61.55,61.47,61.51,26008.0
2017-07-25 13:30:00,61.5,61.6,61.46,61.47,22705.0,61.5,61.6,61.46,61.47,22705.0
2017-07-25 13:40:00,61.48,61.6,61.47,61.48,33226.0,61.48,61.6,61.47,61.48,33226.0
2017-07-25 13:50:00,61.48,61.51,61.4,61.48,30336.0,61.48,61.51,61.4,61.48,30336.0
2017-07-25 14:00:00,61.48,61.55,61.46,61.5,30310.0,61.48,61.55,61.46,61.5,30310.0
2017-07-25 14:10:00,61.5,61.53,61.38,61.39,26781.0,61.5,61.53,61.38,61.39,26781.0
2017-07-25 14:20:00,61.39,61.53,61.39,61.51,23485.0,61.39,61.53,61.39,61.51,23485.0
2017-07-25 14:30:00,61.5,61.61,61.45,61.52,62095.0,61.5,61.61,61.45,61.52,62095.0
2017-07-25 14:40:00,61.51,61.54,61.41,61.46,68226.0,61.51,61.54,61.41,61.46,68226.0
2017-07-25 14:50:00,61.47,61.54,61.46,61.51,32624.0,61.47,61.54,61.46,61.51,32624.0
2017-07-25 15:00:00,61.51,61.56,61.49,61.55,39230.0,61.51,61.56,61.49,61.55,39230.0
2017-07-25 15:10:00,61.55,61.64,61.54,61.6,54818.0,61.55,61.64,61.54,61.6,54818.0
2017-07-25 15:20:00,61.6,61.66,61.56,61.61,61993.0,61.6,61.66,61.56,61.61,61993.0
2017-07-25 15:30:00,61.6,61.74,61.6,61.73,60387.0,61.6,61.74,61.6,61.73,60387.0
2017-07-25 15:40:00,61.74,61.88,61.69,61.88,82462.0,61.74,61.88,61.69,61.88,82462.0
2017-07-25 15:50:00,61.88,61.92,61.77,61.91,215708.0,61.88,61.92,61.77,61.91,215708.0
2017-07-26 09:30:00,61.71,61.81,61.54,61.73,39116.0,61.71,61.81,61.54,61.73,39116.0
2017-07-26 09:40:00,61.71,61.71,61.3,61.48,28687.0,61.71,61.71,61.3,61.48,28687.0
2017-07-26 09:50:00,61.48,61.6,61.33,61.34,31057.0,61.48,61.6,61.33,61.34,31057.0
2017-07-26 10:00:00,61.36,61.47,61.3,61.39,28192.0,61.36,61.47,61.3,61.39,28192.0
2017-07-26 10:10:00,61.42,61.59,61.32,61.46,29535.0,61.42,61.59,61.32,61.46,29535.0
2017-07-26 10:20:00,61.44,61.46,61.31,61.44,15486.0,61.44,61.46,61.31,61.44,15486.0
2017-07-26 10:30:00,61.47,61.52,61.33,61.37,23767.0,61.47,61.52,61.33,61.37,23767.0
2017-07-26 10:40:00,61.39,61.4,61.31,61.39,24801.0,61.39,61.4,61.31,61.39,24801.0
2017-07-26 10:50:00,61.4,61.54,61.36,61.5,24713.0,61.4,61.54,61.36,61.5,24713.0
2017-07-26 11:00:00,61.5,61.59,61.47,61.59,17184.0,61.5,61.59,61.47,61.59,17184.0
2017-07-26 11:10:00,61.59,61.63,61.51,61.51,25632.0,61.59,61.63,61.51,61.51,25632.0
2017-07-26 11:20:00,61.53,61.57,61.5,61.53,11060.0,61.53,61.57,61.5,61.53,11060.0
2017-07-26 11:30:00,61.52,61.53,61.39,61.44,28695.0,61.52,61.53,61.39,61.44,28695.0
2017-07-26 11:40:00,61.44,61.45,61.35,61.41,14909.0,61.44,61.45,61.35,61.41,14909.0
2017-07-26 11:50:00,61.39,61.59,61.39,61.51,11900.0,61.39,61.59,61.39,61.51,11900.0
2017-07-26 12:00:00,61.52,61.63,61.48,61.63,7447.0,61.52,61.63,61.48,61.63,7447.0
2017-07-26 12:10:00,61.64,61.68,61.55,61.62,16500.0,61.64,61.68,61.55,61.62,16500.0
2017-07-26 12:20:00,61.64,61.71,61.63,61.67,28273.0,61.64,61.71,61.63,61.67,28273.0
2017-07-26 12:30:00,61.66,61.76,61.65,61.76,11398.0,61.66,61.76,61.65,61.76,11398.0
2017-07-26 12:40:00,61.77,61.8,61.58,61.59,32301.0,61.77,61.8,61.58,61.59,32301.0
2017-07-26 12:50:00,61.6,61.62,61.51,61.54,6211.0,61.6,61.62,61.51,61.54,6211.0
2017-07-26 13:00:00,61.58,61.6,61.52,61.57,9559.0,61.58,61.6,61.52,61.57,9559.0
2017-07-26 13:10:00,61.55,61.59,61.49,61.51,9450.0,61.55,61.59,61.49,61.51,9450.0
2017-07-26 13:20:00,61.5,61.53,61.45,61.48,14858.0,61.5,61.53,61.45,61.48,14858.0
2017-07-26 13:30:00,61.49,61.54,61.44,61.52,13500.0,61.49,61.54,61.44,61.52,13500.0
2017-07-26 13:40:00,61.52,61.65,61.48,61.61,15043.0,61.52,61.65,61.48,61.61,15043.0
2017-07-26 13:50:00,61.62,61.65,61.52,61.63,10765.0,61.62,61.65,61.52,61.63,10765.0
2017-07-26 14:00:00,61.6,61.7,61.59,61.65,24500.0,61.6,61.7,61.59,61.65,24500.0
2017-07-26 14:10:00,61.67,61.68,61.53,61.58,19669.0,61.67,61.68,61.53,61.58,19669.0
2017-07-26 14:20:00,61.6,61.6,61.47,61.53,33843.0,61.6,61.6,61.47,61.53,33843.0
2017-07-26 14:30:00,61.5,61.56,61.47,61.56,22155.0,61.5,61.56,61.47,61.56,22155.0
2017-07-26 14:40:00,61.55,61.57,61.44,61.47,31093.0,61.55,61.57,61.44,61.47,31093.0
2017-07-26 14:50:00,61.48,61.49,61.39,61.4,29721.0,61.48,61.49,61.39,61.4,29721.0
2017-07-26 15:00:00,61.38,61.42,61.3,61.35,52280.0,61.38,61.42,61.3,61.35,52280.0
2017-07-26 15:10:00,61.33,61.36,61.27,61.3,36296.0,61.33,61.36,61.27,61.3,36296.0
2017-07-26 15:20:00,61.29,61.4,61.26,61.39,35981.0,61.29,61.4,61.26,61.39,35981.0
2017-07-26 15:30:00,61.39,61.5,61.35,61.42,43877.0,61.39,61.5,61.35,61.42,43877.0
2017-07-26 15:40:00,61.42,61.52,61.4,61.47,67234.0,61.42,61.52,61.4,61.47,67234.0
2017-07-26 15:50:00,61.49,61.52,61.44,61.46,120535.0,61.49,61.52,61.44,61.46,120535.0
2017-07-27 09:30:00,61.26,61.63,61.26,61.5,29273.0,61.26,61.63,61.26,61.5,29273.0
2017-07-27 09:40:00,61.48,61.59,61.39,61.46,4664.0,61.48,61.59,61.39,61.46,4664.0
2017-07-27 09:50:00,61.47,61.52,61.37,61.37,11650.0,61.47,61.52,61.37,61.37,11650.0
2017-07-27 10:00:00,61.37,61.4,61.25,61.35,19422.0,61.37,61.4,61.25,61.35,19422.0
2017-07-27 10:10:00,61.33,61.51,61.33,61.51,5990.0,61.33,61.51,61.33,61.51,5990.0
2017-07-27 10:20:00,61.52,61.52,61.36,61.43,12709.0,61.52,61.52,61.36,61.43,12709.0
2017-07-27 10:30:00,61.47,61.62,61.45,61.53,11648.0,61.47,61.62,61.45,61.53,11648.0
2017-07-27 10:40:00,61.54,61.54,61.41,61.44,14540.0,61.54,61.54,61.41,61.44,14540.0
2017-07-27 10:50:00,61.43,61.44,61.32,61.4,10847.0,61.43,61.44,61.32,61.4,10847.0
2017-07-27 11:00:00,61.39,61.48,61.38,61.41,19566.0,61.39,61.48,61.38,61.41,19566.0
2017-07-27 11:10:00,61.42,61.57,61.38,61.53,17700.0,61.42,61.57,61.38,61.53,17700.0
2017-07-27 11:20:00,61.52,61.54,61.47,61.49,18959.0,61.52,61.54,61.47,61.49,18959.0
2017-07-27 11:30:00,61.49,61.58,61.46,61.55,12063.0,61.49,61.58,61.46,61.55,12063.0
2017-07-27 11:40:00,61.55,61.74,61.54,61.74,12300.0,61.55,61.74,61.54,61.74,12300.0
2017-07-27 11:50:00,61.74,61.89,61.71,61.89,19422.0,61.74,61.89,61.71,61.89,19422.0
2017-07-27 12:00:00,61.89,61.91,61.8,61.85,18835.0,61.89,61.91,61.8,61.85,18835.0
2017-07-27 12:10:00,61.84,61.85,61.78,61.79,17797.0,61.84,61.85,61.78,61.79,17797.0
2017-07-27 12:20:00,61.8,61.81,61.73,61.76,14618.0,61.8,61.81,61.73,61.76,14618.0
2017-07-27 12:30:00,61.76,61.77,61.59,61.61,16150.0,61.76,61.77,61.59,61.61,16150.0
2017-07-27 12:40:00,61.58,61.62,61.51,61.58,12100.0,61.58,61.62,61.51,61.58,12100.0
2017-07-27 12:50:00,61.58,61.6,61.42,61.44,13145.0,61.58,61.6,61.42,61.44,13145.0
2017-07-27 13:00:00,61.45,61.55,61.45,61.5,6864.0,61.45,61.55,61.45,61.5,6864.0
2017-07-27 13:10:00,61.49,61.5,61.22,61.22,27943.0,61.49,61.5,61.22,61.22,27943.0
2017-07-27 13:20:00,61.23,61.25,60.89,60.92,59088.0,61.23,61.25,60.89,60.92,59088.0
2017-07-27 13:30:00,60.92,60.97,60.45,60.45,79129.0,60.92,60.97,60.45,60.45,79129.0
2017-07-27 13:40:00,60.48,60.71,60.42,60.53,90669.0,60.48,60.71,60.42,60.53,90669.0
2017-07-27 13:50:00,60.56,60.91,60.53,60.86,16807.0,60.56,60.91,60.53,60.86,16807.0
2017-07-27 14:00:00,60.9,60.97,60.72,60.93,15408.0,60.9,60.97,60.72,60.93,15408.0
2017-07-27 14:10:00,60.91,61.07,60.88,61.02,18320.0,60.91,61.07,60.88,61.02,18320.0
2017-07-27 14:20:00,61.03,61.15,60.9,60.97,18882.0,61.03,61.15,60.9,60.97,18882.0
2017-07-27 14:30:00,61.0,61.15,60.99,61.04,19735.0,61.0,61.15,60.99,61.04,19735.0
2017-07-27 14:40:00,61.04,61.05,60.88,61.0,15579.0,61.04,61.05,60.88,61.0,15579.0
2017-07-27 14:50:00,61.0,61.15,60.93,61.14,23101.0,61.0,61.15,60.93,61.14,23101.0
2017-07-27 15:00:00,61.13,61.18,61.01,61.12,31268.0,61.13,61.18,61.01,61.12,31268.0
2017-07-27 15:10:00,61.1,61.19,61.07,61.12,18283.0,61.1,61.19,61.07,61.12,18283.0
2017-07-27 15:20:00,61.13,61.27,61.11,61.27,23920.0,61.13,61.27,61.11,61.27,23920.0
2017-07-27 15:30:00,61.25,61.3,61.2,61.28,110113.0,61.25,61.3,61.2,61.28,110113.0
2017-07-27 15:40:00,61.27,61.42,61.22,61.4,80092.0,61.27,61.42,61.22,61.4,80092.0
2017-07-27 15:50:00,61.39,61.49,61.38,61.47,119228.0,61.39,61.49,61.38,61.47,119228.0
2017-07-28 09:30:00,61.38,62.11,61.04,61.96,59781.0,61.38,62.11,61.04,61.96,59781.0
2017-07-28 09:40:00,61.97,61.97,61.59,61.62,84022.0,61.97,61.97,61.59,61.62,84022.0
2017-07-28 09:50:00,61.6,61.88,61.3,61.75,50981.0,61.6,61.88,61.3,61.75,50981.0
2017-07-28 10:00:00,61.7,61.7,61.27,61.5,68746.0,61.7,61.7,61.27,61.5,68746.0
2017-07-28 10:10:00,61.52,61.64,61.46,61.55,38558.0,61.52,61.64,61.46,61.55,38558.0
2017-07-28 10:20:00,61.55,61.66,61.47,61.59,25558.0,61.55,61.66,61.47,61.59,25558.0
2017-07-28 10:30:00,61.59,61.8,61.56,61.66,17493.0,61.59,61.8,61.56,61.66,17493.0
2017-07-28 10:40:00,61.67,61.7,61.6,61.63,5611.0,61.67,61.7,61.6,61.63,5611.0
2017-07-28 10:50:00,61.7,61.84,61.67,61.81,12203.0,61.7,61.84,61.67,61.81,12203.0
2017-07-28 11:00:00,61.81,61.94,61.76,61.93,41405.0,61.81,61.94,61.76,61.93,41405.0
2017-07-28 11:10:00,61.92,61.98,61.83,61.9,38108.0,61.92,61.98,61.83,61.9,38108.0
2017-07-28 11:20:00,61.89,61.9,61.75,61.81,19281.0,61.89,61.9,61.75,61.81,19281.0
2017-07-28 11:30:00,61.84,61.96,61.8,61.9,13365.0,61.84,61.96,61.8,61.9,13365.0
2017-07-28 11:40:00,61.9,61.92,61.84,61.89,12384.0,61.9,61.92,61.84,61.89,12384.0
2017-07-28 11:50:00,61.91,62.14,61.91,62.13,50489.0,61.91,62.14,61.91,62.13,50489.0
2017-07-28 12:00:00,62.15,62.16,62.07,62.12,23662.0,62.15,62.16,62.07,62.12,23662.0
2017-07-28 12:10:00,62.12,62.2,62.04,62.06,17880.0,62.12,62.2,62.04,62.06,17880.0
2017-07-28 12:20:00,62.07,62.14,61.97,62.0,18448.0,62.07,62.14,61.97,62.0,18448.0
2017-07-28 12:30:00,62.0,62.0,61.78,61.79,19084.0,62.0,62.0,61.78,61.79,19084.0
2017-07-28 12:40:00,61.79,61.81,61.69,61.75,38332.0,61.79,61.81,61.69,61.75,38332.0
2017-07-28 12:50:00,61.72,61.81,61.69,61.72,28203.0,61.72,61.81,61.69,61.72,28203.0
2017-07-28 13:00:00,61.73,61.76,61.61,61.69,23929.0,61.73,61.76,61.61,61.69,23929.0
2017-07-28 13:10:00,61.7,61.75,61.68,61.69,8300.0,61.7,61.75,61.68,61.69,8300.0
2017-07-28 13:20:00,61.69,61.8,61.65,61.76,14674.0,61.69,61.8,61.65,61.76,14674.0
2017-07-28 13:30:00,61.77,61.9,61.77,61.83,18903.0,61.77,61.9,61.77,61.83,18903.0
2017-07-28 13:40:00,61.83,61.92,61.83,61.89,17721.0,61.83,61.92,61.83,61.89,17721.0
2017-07-28 13:50:00,61.89,61.94,61.8,61.84,10428.0,61.89,61.94,61.8,61.84,10428.0
2017-07-28 14:00:00,61.87,61.87,61.73,61.77,19299.0,61.87,61.87,61.73,61.77,19299.0
2017-07-28 14:10:00,61.77,61.79,61.69,61.7,15229.0,61.77,61.79,61.69,61.7,15229.0
2017-07-28 14:20:00,61.73,61.87,61.73,61.82,19072.0,61.73,61.87,61.73,61.82,19072.0
2017-07-28 14:30:00,61.86,61.88,61.75,61.75,25670.0,61.86,61.88,61.75,61.75,25670.0
2017-07-28 14:40:00,61.77,61.81,61.71,61.75,31987.0,61.77,61.81,61.71,61.75,31987.0
2017-07-28 14:50:00,61.74,61.79,61.71,61.78,30664.0,61.74,61.79,61.71,61.78,30664.0
2017-07-28 15:00:00,61.78,61.84,61.77,61.82,19986.0,61.78,61.84,61.77,61.82,19986.0
2017-07-28 15:10:00,61.82,61.94,61.8,61.92,19305.0,61.82,61.94,61.8,61.92,19305.0
2017-07-28 15:20:00,61.93,61.97,61.91,61.92,22908.0,61.93,61.97,61.91,61.92,22908.0
2017-07-28 15:30:00,61.93,61.97,61.87,61.87,26549.0,61.93,61.97,61.87,61.87,26549.0
2017-07-28 15:40:00,61.87,61.9,61.83,61.87,53486.0,61.87,61.9,61.83,61.87,53486.0
2017-07-28 15:50:00,61.87,61.92,61.8,61.82,102606.0,61.87,61.92,61.8,61.82,102606.0
2017-07-31 09:30:00,61.98,61.98,61.16,61.21,34312.0,61.98,61.98,61.16,61.21,34312.0
2017-07-31 09:40:00,61.27,61.6,61.14,61.54,19203.0,61.27,61.6,61.14,61.54,19203.0
2017-07-31 09:50:00,61.53,61.8,61.53,61.59,36034.0,61.53,61.8,61.53,61.59,36034.0
2017-07-31 10:00:00,61.6,61.72,61.3,61.42,22094.0,61.6,61.72,61.3,61.42,22094.0
2017-07-31 10:10:00,61.45,61.5,61.33,61.36,11974.0,61.45,61.5,61.33,61.36,11974.0
2017-07-31 10:20:00,61.37,61.39,61.18,61.27,10012.0,61.37,61.39,61.18,61.27,10012.0
2017-07-31 10:30:00,61.25,61.28,61.2,61.23,27167.0,61.25,61.28,61.2,61.23,27167.0
2017-07-31 10:40:00,61.23,61.28,61.09,61.28,12354.0,61.23,61.28,61.09,61.28,12354.0
2017-07-31 10:50:00,61.27,61.3,61.11,61.13,38983.0,61.27,61.3,61.11,61.13,38983.0
2017-07-31 11:00:00,61.14,61.23,61.14,61.22,21876.0,61.14,61.23,61.14,61.22,21876.0
2017-07-31 11:10:00,61.25,61.32,61.16,61.29,26836.0,61.25,61.32,61.16,61.29,26836.0
2017-07-31 11:20:00,61.35,61.48,61.35,61.47,15234.0,61.35,61.48,61.35,61.47,15234.0
2017-07-31 11:30:00,61.46,61.47,61.28,61.3,30843.0,61.46,61.47,61.28,61.3,30843.0
2017-07-31 11:40:00,61.29,61.33,61.21,61.29,19451.0,61.29,61.33,61.21,61.29,19451.0
2017-07-31 11:50:00,61.29,61.36,61.26,61.33,18610.0,61.29,61.36,61.26,61.33,18610.0
2017-07-31 12:00:00,61.32,61.35,61.25,61.33,40398.0,61.32,61.35,61.25,61.33,40398.0
2017-07-31 12:10:00,61.33,61.33,61.15,61.21,11850.0,61.33,61.33,61.15,61.21,11850.0
2017-07-31 12:20:00,61.23,61.37,61.22,61.35,7700.0,61.23,61.37,61.22,61.35,7700.0
2017-07-31 12:30:00,61.37,61.45,61.35,61.36,17601.0,61.37,61.45,61.35,61.36,17601.0
2017-07-31 12:40:00,61.34,61.35,61.21,61.21,8221.0,61.34,61.35,61.21,61.21,8221.0
2017-07-31 12:50:00,61.22,61.3,61.2,61.26,6200.0,61.22,61.3,61.2,61.26,6200.0
2017-07-31 13:00:00,61.26,61.38,61.22,61.36,7475.0,61.26,61.38,61.22,61.36,7475.0
2017-07-31 13:10:00,61.37,61.38,61.26,61.29,8454.0,61.37,61.38,61.26,61.29,8454.0
2017-07-31 13:20:00,61.32,61.33,61.26,61.27,8763.0,61.32,61.33,61.26,61.27,8763.0
2017-07-31 13:30:00,61.29,61.3,61.08,61.14,127857.0,61.29,61.3,61.08,61.14,127857.0
2017-07-31 13:40:00,61.13,61.14,60.98,61.09,13123.0,61.13,61.14,60.98,61.09,13123.0
2017-07-31 13:50:00,61.09,61.13,61.02,61.02,9700.0,61.09,61.13,61.02,61.02,9700.0
2017-07-31 14:00:00,61.01,61.05,60.97,61.01,18212.0,61.01,61.05,60.97,61.01,18212.0
2017-07-31 14:10:00,61.0,61.18,60.94,61.15,39669.0,61.0,61.18,60.94,61.15,39669.0
2017-07-31 14:20:00,61.15,61.34,61.12,61.24,19635.0,61.15,61.34,61.12,61.24,19635.0
2017-07-31 14:30:00,61.23,61.26,61.14,61.24,19852.0,61.23,61.26,61.14,61.24,19852.0
2017-07-31 14:40:00,61.23,61.35,61.2,61.24,13745.0,61.23,61.35,61.2,61.24,13745.0
2017-07-31 14:50:00,61.27,61.34,61.23,61.3,15935.0,61.27,61.34,61.23,61.3,15935.0
2017-07-31 15:00:00,61.29,61.35,61.29,61.33,20978.0,61.29,61.35,61.29,61.33,20978.0
2017-07-31 15:10:00,61.34,61.5,61.34,61.47,45279.0,61.34,61.5,61.34,61.47,45279.0
2017-07-31 15:20:00,61.47,61.48,61.35,61.41,28447.0,61.47,61.48,61.35,61.41,28447.0
2017-07-31 15:30:00,61.41,61.48,61.34,61.46,34301.0,61.41,61.48,61.34,61.46,34301.0
2017-07-31 15:40:00,61.45,61.6,61.4,61.6,46289.0,61.45,61.6,61.4,61.6,46289.0
2017-07-31 15:50:00,61.6,61.71,61.58,61.61,126350.0,61.6,61.71,61.58,61.61,126350.0
2017-08-01 09:30:00,61.57,61.73,61.2,61.21,35649.0,61.57,61.73,61.2,61.21,35649.0
2017-08-01 09:40:00,61.15,61.38,60.89,60.98,32083.0,61.15,61.38,60.89,60.98,32083.0
2017-08-01 09:50:00,61.01,61.01,60.42,60.49,93813.0,61.01,61.01,60.42,60.49,93813.0
2017-08-01 10:00:00,60.5,60.8,60.49,60.55,50249.0,60.5,60.8,60.49,60.55,50249.0
2017-08-01 10:10:00,60.55,60.88,60.44,60.85,24292.0,60.55,60.88,60.44,60.85,24292.0
2017-08-01 10:20:00,60.89,61.09,60.85,61.08,22047.0,60.89,61.09,60.85,61.08,22047.0
2017-08-01 10:30:00,61.07,61.2,61.04,61.19,17087.0,61.07,61.2,61.04,61.19,17087.0
2017-08-01 10:40:00,61.15,61.3,61.12,61.3,16018.0,61.15,61.3,61.12,61.3,16018.0
2017-08-01 10:50:00,61.3,61.38,61.25,61.32,20499.0,61.3,61.38,61.25,61.32,20499.0
2017-08-01 11:00:00,61.33,61.33,61.16,61.2,21785.0,61.33,61.33,61.16,61.2,21785.0
2017-08-01 11:10:00,61.19,61.29,61.14,61.17,54237.0,61.19,61.29,61.14,61.17,54237.0
2017-08-01 11:20:00,61.18,61.19,61.07,61.17,18316.0,61.18,61.19,61.07,61.17,18316.0
2017-08-01 11:30:00,61.18,61.37,61.17,61.35,20740.0,61.18,61.37,61.17,61.35,20740.0
2017-08-01 11:40:00,61.3,61.34,61.23,61.3,16784.0,61.3,61.34,61.23,61.3,16784.0
2017-08-01 11:50:00,61.3,61.32,61.24,61.32,11800.0,61.3,61.32,61.24,61.32,11800.0
2017-08-01 12:00:00,61.35,61.45,61.32,61.32,16450.0,61.35,61.45,61.32,61.32,16450.0
2017-08-01 12:10:00,61.31,61.4,61.3,61.4,9800.0,61.31,61.4,61.3,61.4,9800.0
2017-08-01 12:20:00,61.4,61.46,61.36,61.45,11992.0,61.4,61.46,61.36,61.45,11992.0
2017-08-01 12:30:00,61.44,61.46,61.36,61.4,22519.0,61.44,61.46,61.36,61.4,22519.0
2017-08-01 12:40:00,61.39,61.41,61.22,61.29,14242.0,61.39,61.41,61.22,61.29,14242.0
2017-08-01 12:50:00,61.28,61.33,61.22,61.29,20524.0,61.28,61.33,61.22,61.29,20524.0
2017-08-01 13:00:00,61.29,61.4,61.28,61.4,8906.0,61.29,61.4,61.28,61.4,8906.0
2017-08-01 13:10:00,61.4,61.43,61.33,61.41,10384.0,61.4,61.43,61.33,61.41,10384.0
2017-08-01 13:20:00,61.42,61.5,61.42,61.45,9598.0,61.42,61.5,61.42,61.45,9598.0
2017-08-01 13:30:00,61.45,61.45,61.33,61.34,17019.0,61.45,61.45,61.33,61.34,17019.0
2017-08-01 13:40:00,61.34,61.46,61.33,61.46,22517.0,61.34,61.46,61.33,61.46,22517.0
2017-08-01 13:50:00,61.46,61.46,61.36,61.44,8850.0,61.46,61.46,61.36,61.44,8850.0
2017-08-01 14:00:00,61.46,61.49,61.41,61.45,8502.0,61.46,61.49,61.41,61.45,8502.0
2017-08-01 14:10:00,61.45,61.47,61.44,61.46,8519.0,61.45,61.47,61.44,61.46,8519.0
2017-08-01 14:20:00,61.45,61.49,61.43,61.49,9371.0,61.45,61.49,61.43,61.49,9371.0
2017-08-01 14:30:00,61.49,61.57,61.4,61.41,30911.0,61.49,61.57,61.4,61.41,30911.0
2017-08-01 14:40:00,61.41,61.42,61.38,61.39,12362.0,61.41,61.42,61.38,61.39,12362.0
2017-08-01 14:50:00,61.4,61.48,61.39,61.43,11503.0,61.4,61.48,61.39,61.43,11503.0
2017-08-01 15:00:00,61.44,61.47,61.36,61.42,18266.0,61.44,61.47,61.36,61.42,18266.0
2017-08-01 15:10:00,61.43,61.44,61.37,61.39,41561.0,61.43,61.44,61.37,61.39,41561.0
2017-08-01 15:20:00,61.4,61.41,61.35,61.38,37207.0,61.4,61.41,61.35,61.38,37207.0
2017-08-01 15:30:00,61.38,61.55,61.33,61.47,47745.0,61.38,61.55,61.33,61.47,47745.0
2017-08-01 15:40:00,61.47,61.55,61.47,61.52,45407.0,61.47,61.55,61.47,61.52,45407.0
2017-08-01 15:50:00,61.55,61.65,61.54,61.59,109819.0,61.55,61.65,61.54,61.59,109819.0
2017-08-02 09:30:00,61.55,61.79,61.27,61.7,17129.0,61.55,61.79,61.27,61.7,17129.0
2017-08-02 09:40:00,61.74,61.74,61.46,61.67,50139.0,61.74,61.74,61.46,61.67,50139.0
2017-08-02 09:50:00,61.71,61.82,61.55,61.65,33586.0,61.71,61.82,61.55,61.65,33586.0
2017-08-02 10:00:00,61.61,61.78,61.61,61.71,9047.0,61.61,61.78,61.61,61.71,9047.0
2017-08-02 10:10:00,61.74,61.75,61.56,61.61,22924.0,61.74,61.75,61.56,61.61,22924.0
2017-08-02 10:20:00,61.6,61.72,61.5,61.65,30026.0,61.6,61.72,61.5,61.65,30026.0
2017-08-02 10:30:00,61.67,61.8,61.66,61.78,16458.0,61.67,61.8,61.66,61.78,16458.0
2017-08-02 10:40:00,61.79,61.79,61.37,61.42,46435.0,61.79,61.79,61.37,61.42,46435.0
2017-08-02 10:50:00,61.4,61.42,61.25,61.27,80994.0,61.4,61.42,61.25,61.27,80994.0
2017-08-02 11:00:00,61.25,61.29,61.11,61.11,14392.0,61.25,61.29,61.11,61.11,14392.0
2017-08-02 11:10:00,61.15,61.32,61.11,61.32,19165.0,61.15,61.32,61.11,61.32,19165.0
2017-08-02 11:20:00,61.35,61.46,61.22,61.25,28338.0,61.35,61.46,61.22,61.25,28338.0
2017-08-02 11:30:00,61.27,61.29,61.17,61.21,10818.0,61.27,61.29,61.17,61.21,10818.0
2017-08-02 11:40:00,61.22,61.23,61.12,61.18,14898.0,61.22,61.23,61.12,61.18,14898.0
2017-08-02 11:50:00,61.16,61.16,61.02,61.08,17948.0,61.16,61.16,61.02,61.08,17948.0
2017-08-02 12:00:00,61.07,61.28,61.07,61.16,16922.0,61.07,61.28,61.07,61.16,16922.0
2017-08-02 12:10:00,61.17,61.2,61.05,61.05,16627.0,61.17,61.2,61.05,61.05,16627.0
2017-08-02 12:20:00,61.06,61.14,61.01,61.02,9906.0,61.06,61.14,61.01,61.02,9906.0
2017-08-02 12:30:00,61.06,61.11,61.02,61.05,6078.0,61.06,61.11,61.02,61.05,6078.0
2017-08-02 12:40:00,61.05,61.05,60.99,60.99,11095.0,61.05,61.05,60.99,60.99,11095.0
2017-08-02 12:50:00,60.99,61.05,60.93,61.03,11820.0,60.99,61.05,60.93,61.03,11820.0
2017-08-02 13:00:00,61.05,61.21,61.02,61.21,9200.0,61.05,61.21,61.02,61.21,9200.0
2017-08-02 13:10:00,61.21,61.24,61.15,61.2,5800.0,61.21,61.24,61.15,61.2,5800.0
2017-08-02 13:20:00,61.19,61.34,61.19,61.29,8669.0,61.19,61.34,61.19,61.29,8669.0
2017-08-02 13:30:00,61.27,61.35,61.27,61.33,4240.0,61.27,61.35,61.27,61.33,4240.0
2017-08-02 13:40:00,61.34,61.5,61.34,61.39,19771.0,61.34,61.5,61.34,61.39,19771.0
2017-08-02 13:50:00,61.43,61.51,61.39,61.5,7500.0,61.43,61.51,61.39,61.5,7500.0
2017-08-02 14:00:00,61.48,61.49,61.41,61.45,10862.0,61.48,61.49,61.41,61.45,10862.0
2017-08-02 14:10:00,61.44,61.5,61.39,61.39,16717.0,61.44,61.5,61.39,61.39,16717.0
2017-08-02 14:20:00,61.39,61.5,61.39,61.5,10900.0,61.39,61.5,61.39,61.5,10900.0
2017-08-02 14:30:00,61.48,61.54,61.42,61.47,15055.0,61.48,61.54,61.42,61.47,15055.0
2017-08-02 14:40:00,61.47,61.47,61.39,61.42,11544.0,61.47,61.47,61.39,61.42,11544.0
2017-08-02 14:50:00,61.43,61.43,61.36,61.37,8187.0,61.43,61.43,61.36,61.37,8187.0
2017-08-02 15:00:00,61.37,61.38,61.26,61.29,13947.0,61.37,61.38,61.26,61.29,13947.0
2017-08-02 15:10:00,61.29,61.32,61.24,61.24,16666.0,61.29,61.32,61.24,61.24,16666.0
2017-08-02 15:20:00,61.23,61.35,61.22,61.32,15900.0,61.23,61.35,61.22,61.32,15900.0
2017-08-02 15:30:00,61.34,61.35,61.22,61.25,32798.0,61.34,61.35,61.22,61.25,32798.0
2017-08-02 15:40:00,61.27,61.28,61.21,61.25,46115.0,61.27,61.28,61.21,61.25,46115.0
2017-08-02 15:50:00,61.23,61.32,61.18,61.23,61752.0,61.23,61.32,61.18,61.23,61752.0
2017-08-03 09:30:00,60.84,61.16,60.84,60.98,49115.0,60.84,61.16,60.84,60.98,49115.0
2017-08-03 09:40:00,61.02,61.4,60.92,61.34,41250.0,61.02,61.4,60.92,61.34,41250.0
2017-08-03 09:50:00,61.34,61.38,61.15,61.15,13800.0,61.34,61.38,61.15,61.15,13800.0
2017-08-03 10:00:00,61.18,61.32,61.08,61.26,20495.0,61.18,61.32,61.08,61.26,20495.0
2017-08-03 10:10:00,61.23,61.57,61.22,61.44,26524.0,61.23,61.57,61.22,61.44,26524.0
2017-08-03 10:20:00,61.42,61.42,61.28,61.38,19069.0,61.42,61.42,61.28,61.38,19069.0
2017-08-03 10:30:00,61.39,61.52,61.32,61.32,9200.0,61.39,61.52,61.32,61.32,9200.0
2017-08-03 10:40:00,61.29,61.45,61.27,61.4,11222.0,61.29,61.45,61.27,61.4,11222.0
2017-08-03 10:50:00,61.43,61.55,61.25,61.55,16500.0,61.43,61.55,61.25,61.55,16500.0
2017-08-03 11:00:00,61.55,61.55,61.29,61.3,30007.0,61.55,61.55,61.29,61.3,30007.0
2017-08-03 11:10:00,61.29,61.35,61.08,61.18,16624.0,61.29,61.35,61.08,61.18,16624.0
2017-08-03 11:20:00,61.17,61.18,61.1,61.16,11539.0,61.17,61.18,61.1,61.16,11539.0
2017-08-03 11:30:00,61.16,61.2,61.01,61.07,14825.0,61.16,61.2,61.01,61.07,14825.0
2017-08-03 11:40:00,61.05,61.09,60.92,60.97,10383.0,61.05,61.09,60.92,60.97,10383.0
2017-08-03 11:50:00,60.95,61.07,60.87,60.87,18899.0,60.95,61.07,60.87,60.87,18899.0
2017-08-03 12:00:00,60.87,60.9,60.73,60.75,20691.0,60.87,60.9,60.73,60.75,20691.0
2017-08-03 12:10:00,60.73,60.87,60.67,60.86,29192.0,60.73,60.87,60.67,60.86,29192.0
2017-08-03 12:20:00,60.86,60.89,60.76,60.78,21791.0,60.86,60.89,60.76,60.78,21791.0
2017-08-03 12:30:00,60.78,60.93,60.71,60.93,19448.0,60.78,60.93,60.71,60.93,19448.0
2017-08-03 12:40:00,60.91,60.91,60.74,60.76,22020.0,60.91,60.91,60.74,60.76,22020.0
2017-08-03 12:50:00,60.77,60.82,60.69,60.72,11288.0,60.77,60.82,60.69,60.72,11288.0
2017-08-03 13:00:00,60.72,60.74,60.68,60.7,8475.0,60.72,60.74,60.68,60.7,8475.0
2017-08-03 13:10:00,60.7,60.7,60.53,60.6,23084.0,60.7,60.7,60.53,60.6,23084.0
2017-08-03 13:20:00,60.58,60.61,60.47,60.48,30149.0,60.58,60.61,60.47,60.48,30149.0
2017-08-03 13:30:00,60.48,60.63,60.41,60.63,41345.0,60.48,60.63,60.41,60.63,41345.0
2017-08-03 13:40:00,60.62,60.65,60.53,60.53,19674.0,60.62,60.65,60.53,60.53,19674.0
2017-08-03 13:50:00,60.53,60.63,60.51,60.58,24471.0,60.53,60.63,60.51,60.58,24471.0
2017-08-03 14:00:00,60.56,60.58,60.49,60.53,19585.0,60.56,60.58,60.49,60.53,19585.0
2017-08-03 14:10:00,60.54,60.69,60.53,60.69,23394.0,60.54,60.69,60.53,60.69,23394.0
2017-08-03 14:20:00,60.7,60.83,60.67,60.83,11290.0,60.7,60.83,60.67,60.83,11290.0
2017-08-03 14:30:00,60.83,60.83,60.71,60.72,15373.0,60.83,60.83,60.71,60.72,15373.0
2017-08-03 14:40:00,60.72,60.79,60.7,60.7,14817.0,60.72,60.79,60.7,60.7,14817.0
2017-08-03 14:50:00,60.69,60.75,60.67,60.67,20315.0,60.69,60.75,60.67,60.67,20315.0
2017-08-03 15:00:00,60.68,60.71,60.62,60.65,19540.0,60.68,60.71,60.62,60.65,19540.0
2017-08-03 15:10:00,60.66,60.69,60.6,60.61,23340.0,60.66,60.69,60.6,60.61,23340.0
2017-08-03 15:20:00,60.65,60.7,60.6,60.63,31869.0,60.65,60.7,60.6,60.63,31869.0
2017-08-03 15:30:00,60.63,60.63,60.41,60.49,82785.0,60.63,60.63,60.41,60.49,82785.0
2017-08-03 15:40:00,60.48,60.6,60.47,60.55,188542.0,60.48,60.6,60.47,60.55,188542.0
2017-08-03 15:50:00,60.56,60.65,60.49,60.5,247865.0,60.56,60.65,60.49,60.5,247865.0
2017-08-04 09:30:00,60.78,61.16,60.37,61.03,39584.0,60.78,61.16,60.37,61.03,39584.0
2017-08-04 09:40:00,61.06,61.45,61.02,61.42,36060.0,61.06,61.45,61.02,61.42,36060.0
2017-08-04 09:50:00,61.41,61.94,61.41,61.66,90395.0,61.41,61.94,61.41,61.66,90395.0
2017-08-04 10:00:00,61.62,61.64,61.28,61.29,87680.0,61.62,61.64,61.28,61.29,87680.0
2017-08-04 10:10:00,61.31,61.56,61.28,61.53,43064.0,61.31,61.56,61.28,61.53,43064.0
2017-08-04 10:20:00,61.52,61.81,61.51,61.71,68223.0,61.52,61.81,61.51,61.71,68223.0
2017-08-04 10:30:00,61.69,62.18,61.59,62.08,85957.0,61.69,62.18,61.59,62.08,85957.0
2017-08-04 10:40:00,62.08,62.19,61.79,61.85,58283.0,62.08,62.19,61.79,61.85,58283.0
2017-08-04 10:50:00,61.84,62.05,61.76,62.01,37996.0,61.84,62.05,61.76,62.01,37996.0
2017-08-04 11:00:00,62.0,62.15,61.9,61.91,30077.0,62.0,62.15,61.9,61.91,30077.0
2017-08-04 11:10:00,61.9,61.94,61.84,61.89,24816.0,61.9,61.94,61.84,61.89,24816.0
2017-08-04 11:20:00,61.9,61.9,61.75,61.81,16253.0,61.9,61.9,61.75,61.81,16253.0
2017-08-04 11:30:00,61.83,61.93,61.81,61.82,16923.0,61.83,61.93,61.81,61.82,16923.0
2017-08-04 11:40:00,61.84,61.87,61.74,61.77,30793.0,61.84,61.87,61.74,61.77,30793.0
2017-08-04 11:50:00,61.75,61.75,61.57,61.63,21267.0,61.75,61.75,61.57,61.63,21267.0
2017-08-04 12:00:00,61.64,61.71,61.62,61.67,39849.0,61.64,61.71,61.62,61.67,39849.0
2017-08-04 12:10:00,61.68,61.72,61.61,61.66,29200.0,61.68,61.72,61.61,61.66,29200.0
2017-08-04 12:20:00,61.67,61.79,61.65,61.76,38315.0,61.67,61.79,61.65,61.76,38315.0
2017-08-04 12:30:00,61.75,61.76,61.62,61.64,18133.0,61.75,61.76,61.62,61.64,18133.0
2017-08-04 12:40:00,61.65,61.67,61.51,61.61,87846.0,61.65,61.67,61.51,61.61,87846.0
2017-08-04 12:50:00,61.6,61.84,61.57,61.81,21480.0,61.6,61.84,61.57,61.81,21480.0
2017-08-04 13:00:00,61.83,61.87,61.7,61.79,31580.0,61.83,61.87,61.7,61.79,31580.0
2017-08-04 13:10:00,61.8,61.9,61.79,61.9,18278.0,61.8,61.9,61.79,61.9,18278.0
2017-08-04 13:20:00,61.88,61.93,61.84,61.84,19183.0,61.88,61.93,61.84,61.84,19183.0
2017-08-04 13:30:00,61.84,61.86,61.78,61.82,5753.0,61.84,61.86,61.78,61.82,5753.0
2017-08-04 13:40:00,61.83,61.83,61.69,61.75,17425.0,61.83,61.83,61.69,61.75,17425.0
2017-08-04 13:50:00,61.77,61.96,61.73,61.95,22078.0,61.77,61.96,61.73,61.95,22078.0
2017-08-04 14:00:00,61.95,61.97,61.79,61.8,15766.0,61.95,61.97,61.79,61.8,15766.0
2017-08-04 14:10:00,61.8,61.81,61.72,61.73,13157.0,61.8,61.81,61.72,61.73,13157.0
2017-08-04 14:20:00,61.73,61.77,61.71,61.76,17994.0,61.73,61.77,61.71,61.76,17994.0
2017-08-04 14:30:00,61.76,61.9,61.76,61.89,14319.0,61.76,61.9,61.76,61.89,14319.0
2017-08-04 14:40:00,61.88,61.9,61.79,61.81,15005.0,61.88,61.9,61.79,61.81,15005.0
2017-08-04 14:50:00,61.82,61.86,61.8,61.83,17895.0,61.82,61.86,61.8,61.83,17895.0
2017-08-04 15:00:00,61.81,61.88,61.78,61.87,18001.0,61.81,61.88,61.78,61.87,18001.0
2017-08-04 15:10:00,61.87,61.88,61.81,61.81,18529.0,61.87,61.88,61.81,61.81,18529.0
2017-08-04 15:20:00,61.81,61.85,61.78,61.84,23810.0,61.81,61.85,61.78,61.84,23810.0
2017-08-04 15:30:00,61.84,61.84,61.78,61.78,25537.0,61.84,61.84,61.78,61.78,25537.0
2017-08-04 15:40:00,61.78,61.83,61.76,61.77,60227.0,61.78,61.83,61.76,61.77,60227.0
2017-08-04 15:50:00,61.78,61.87,61.71,61.76,118654.0,61.78,61.87,61.71,61.76,118654.0
2017-08-07 09:30:00,61.9,62.2,61.77,62.2,28318.0,61.9,62.2,61.77,62.2,28318.0
2017-08-07 09:40:00,62.18,62.4,61.9,62.32,37491.0,62.18,62.4,61.9,62.32,37491.0
2017-08-07 09:50:00,62.27,62.29,62.13,62.19,19924.0,62.27,62.29,62.13,62.19,19924.0
2017-08-07 10:00:00,62.25,62.36,62.18,62.19,31946.0,62.25,62.36,62.18,62.19,31946.0
2017-08-07 10:10:00,62.21,62.25,62.02,62.06,21287.0,62.21,62.25,62.02,62.06,21287.0
2017-08-07 10:20:00,62.06,62.11,61.96,61.98,26710.0,62.06,62.11,61.96,61.98,26710.0
2017-08-07 10:30:00,62.0,62.18,61.99,62.01,28805.0,62.0,62.18,61.99,62.01,28805.0
2017-08-07 10:40:00,62.03,62.11,61.98,62.11,11043.0,62.03,62.11,61.98,62.11,11043.0
2017-08-07 10:50:00,62.12,62.35,62.11,62.28,28263.0,62.12,62.35,62.11,62.28,28263.0
2017-08-07 11:00:00,62.24,62.34,62.22,62.25,17497.0,62.24,62.34,62.22,62.25,17497.0
2017-08-07 11:10:00,62.27,62.49,62.27,62.46,15454.0,62.27,62.49,62.27,62.46,15454.0
2017-08-07 11:20:00,62.49,62.55,62.35,62.4,25588.0,62.49,62.55,62.35,62.4,25588.0
2017-08-07 11:30:00,62.39,62.65,62.38,62.65,25056.0,62.39,62.65,62.38,62.65,25056.0
2017-08-07 11:40:00,62.65,62.67,62.51,62.63,34570.0,62.65,62.67,62.51,62.63,34570.0
2017-08-07 11:50:00,62.62,62.69,62.58,62.65,14585.0,62.62,62.69,62.58,62.65,14585.0
2017-08-07 12:00:00,62.65,62.9,62.63,62.9,29100.0,62.65,62.9,62.63,62.9,29100.0
2017-08-07 12:10:00,62.88,62.91,62.73,62.74,24234.0,62.88,62.91,62.73,62.74,24234.0
2017-08-07 12:20:00,62.74,62.75,62.59,62.65,20574.0,62.74,62.75,62.59,62.65,20574.0
2017-08-07 12:30:00,62.66,62.7,62.64,62.67,11246.0,62.66,62.7,62.64,62.67,11246.0
2017-08-07 12:40:00,62.68,62.75,62.66,62.75,10480.0,62.68,62.75,62.66,62.75,10480.0
2017-08-07 12:50:00,62.73,62.75,62.68,62.7,10457.0,62.73,62.75,62.68,62.7,10457.0
2017-08-07 13:00:00,62.69,62.78,62.62,62.76,33444.0,62.69,62.78,62.62,62.76,33444.0
2017-08-07 13:10:00,62.71,62.71,62.53,62.53,8863.0,62.71,62.71,62.53,62.53,8863.0
2017-08-07 13:20:00,62.55,62.62,62.53,62.57,10495.0,62.55,62.62,62.53,62.57,10495.0
2017-08-07 13:30:00,62.57,62.59,62.52,62.55,17528.0,62.57,62.59,62.52,62.55,17528.0
2017-08-07 13:40:00,62.55,62.55,62.37,62.47,22278.0,62.55,62.55,62.37,62.47,22278.0
2017-08-07 13:50:00,62.45,62.56,62.41,62.56,17982.0,62.45,62.56,62.41,62.56,17982.0
2017-08-07 14:00:00,62.53,62.6,62.49,62.54,14628.0,62.53,62.6,62.49,62.54,14628.0
2017-08-07 14:10:00,62.55,62.62,62.53,62.62,14486.0,62.55,62.62,62.53,62.62,14486.0
2017-08-07 14:20:00,62.63,62.66,62.57,62.61,19725.0,62.63,62.66,62.57,62.61,19725.0
2017-08-07 14:30:00,62.61,62.68,62.59,62.59,16473.0,62.61,62.68,62.59,62.59,16473.0
2017-08-07 14:40:00,62.6,62.62,62.46,62.47,25775.0,62.6,62.62,62.46,62.47,25775.0
2017-08-07 14:50:00,62.49,62.52,62.45,62.47,18693.0,62.49,62.52,62.45,62.47,18693.0
2017-08-07 15:00:00,62.45,62.59,62.44,62.59,22843.0,62.45,62.59,62.44,62.59,22843.0
2017-08-07 15:10:00,62.57,62.64,62.54,62.59,29028.0,62.57,62.64,62.54,62.59,29028.0
2017-08-07 15:20:00,62.58,62.64,62.54,62.62,44477.0,62.58,62.64,62.54,62.62,44477.0
2017-08-07 15:30:00,62.58,62.62,62.51,62.62,44072.0,62.58,62.62,62.51,62.62,44072.0
2017-08-07 15:40:00,62.61,62.62,62.54,62.54,53805.0,62.61,62.62,62.54,62.54,53805.0
2017-08-07 15:50:00,62.54,62.55,62.45,62.51,124833.0,62.54,62.55,62.45,62.51,124833.0
2017-08-08 09:30:00,63.0,63.86,62.75,63.15,71435.0,63.0,63.86,62.75,63.15,71435.0
2017-08-08 09:40:00,63.19,63.26,62.8,62.91,71539.0,63.19,63.26,62.8,62.91,71539.0
2017-08-08 09:50:00,62.87,62.87,62.6,62.64,25183.0,62.87,62.87,62.6,62.64,25183.0
2017-08-08 10:00:00,62.63,62.86,62.63,62.74,18746.0,62.63,62.86,62.63,62.74,18746.0
2017-08-08 10:10:00,62.71,62.83,62.67,62.79,16400.0,62.71,62.83,62.67,62.79,16400.0
2017-08-08 10:20:00,62.7,62.81,62.63,62.81,12336.0,62.7,62.81,62.63,62.81,12336.0
2017-08-08 10:30:00,62.8,62.83,62.71,62.71,17750.0,62.8,62.83,62.71,62.71,17750.0
2017-08-08 10:40:00,62.69,62.81,62.65,62.73,16463.0,62.69,62.81,62.65,62.73,16463.0
2017-08-08 10:50:00,62.74,62.82,62.68,62.74,13737.0,62.74,62.82,62.68,62.74,13737.0
2017-08-08 11:00:00,62.73,62.78,62.59,62.66,12000.0,62.73,62.78,62.59,62.66,12000.0
2017-08-08 11:10:00,62.68,62.69,62.58,62.63,10574.0,62.68,62.69,62.58,62.63,10574.0
2017-08-08 11:20:00,62.62,62.68,62.59,62.65,10510.0,62.62,62.68,62.59,62.65,10510.0
2017-08-08 11:30:00,62.66,62.7,62.42,62.47,20197.0,62.66,62.7,62.42,62.47,20197.0
2017-08-08 11:40:00,62.5,62.52,62.29,62.3,36731.0,62.5,62.52,62.29,62.3,36731.0
2017-08-08 11:50:00,62.33,62.34,62.23,62.26,55907.0,62.33,62.34,62.23,62.26,55907.0
2017-08-08 12:00:00,62.25,62.48,62.24,62.45,36723.0,62.25,62.48,62.24,62.45,36723.0
2017-08-08 12:10:00,62.47,62.54,62.42,62.44,20834.0,62.47,62.54,62.42,62.44,20834.0
2017-08-08 12:20:00,62.42,62.47,62.35,62.47,11051.0,62.42,62.47,62.35,62.47,11051.0
2017-08-08 12:30:00,62.5,62.53,62.38,62.42,7300.0,62.5,62.53,62.38,62.42,7300.0
2017-08-08 12:40:00,62.4,62.46,62.34,62.39,14566.0,62.4,62.46,62.34,62.39,14566.0
2017-08-08 12:50:00,62.4,62.62,62.4,62.5,24733.0,62.4,62.62,62.4,62.5,24733.0
2017-08-08 13:00:00,62.52,62.52,62.44,62.44,10535.0,62.52,62.52,62.44,62.44,10535.0
2017-08-08 13:10:00,62.46,62.53,62.37,62.49,25070.0,62.46,62.53,62.37,62.49,25070.0
2017-08-08 13:20:00,62.48,62.55,62.37,62.37,26860.0,62.48,62.55,62.37,62.37,26860.0
2017-08-08 13:30:00,62.35,62.45,62.34,62.42,6411.0,62.35,62.45,62.34,62.42,6411.0
2017-08-08 13:40:00,62.42,62.48,62.28,62.37,10940.0,62.42,62.48,62.28,62.37,10940.0
2017-08-08 13:50:00,62.37,62.38,62.31,62.32,8700.0,62.37,62.38,62.31,62.32,8700.0
2017-08-08 14:00:00,62.32,62.46,62.31,62.42,15313.0,62.32,62.46,62.31,62.42,15313.0
2017-08-08 14:10:00,62.43,62.55,62.39,62.55,11680.0,62.43,62.55,62.39,62.55,11680.0
2017-08-08 14:20:00,62.55,62.77,62.53,62.76,55979.0,62.55,62.77,62.53,62.76,55979.0
2017-08-08 14:30:00,62.75,62.86,62.74,62.79,44318.0,62.75,62.86,62.74,62.79,44318.0
2017-08-08 14:40:00,62.81,62.89,62.78,62.87,49705.0,62.81,62.89,62.78,62.87,49705.0
2017-08-08 14:50:00,62.87,62.91,62.75,62.84,52511.0,62.87,62.91,62.75,62.84,52511.0
2017-08-08 15:00:00,62.86,62.89,62.61,62.8,49073.0,62.86,62.89,62.61,62.8,49073.0
2017-08-08 15:10:00,62.78,62.89,62.75,62.82,32882.0,62.78,62.89,62.75,62.82,32882.0
2017-08-08 15:20:00,62.82,62.88,62.73,62.8,48093.0,62.82,62.88,62.73,62.8,48093.0
2017-08-08 15:30:00,62.79,62.79,62.47,62.57,61819.0,62.79,62.79,62.47,62.57,61819.0
2017-08-08 15:40:00,62.58,62.66,62.54,62.59,54171.0,62.58,62.66,62.54,62.59,54171.0
2017-08-08 15:50:00,62.6,62.6,62.43,62.51,83912.0,62.6,62.6,62.43,62.51,83912.0
2017-08-09 09:30:00,62.08,62.28,61.5,61.77,33812.0,62.08,62.28,61.5,61.77,33812.0
2017-08-09 09:40:00,61.72,62.04,61.69,61.94,24640.0,61.72,62.04,61.69,61.94,24640.0
2017-08-09 09:50:00,61.95,62.25,61.94,62.25,11750.0,61.95,62.25,61.94,62.25,11750.0
2017-08-09 10:00:00,62.22,62.48,62.15,62.48,18690.0,62.22,62.48,62.15,62.48,18690.0
2017-08-09 10:10:00,62.43,62.43,62.09,62.34,71675.0,62.43,62.43,62.09,62.34,71675.0
2017-08-09 10:20:00,62.33,62.35,61.97,62.35,26748.0,62.33,62.35,61.97,62.35,26748.0
2017-08-09 10:30:00,62.35,62.49,62.25,62.35,11159.0,62.35,62.49,62.25,62.35,11159.0
2017-08-09 10:40:00,62.34,62.39,62.09,62.17,15646.0,62.34,62.39,62.09,62.17,15646.0
2017-08-09 10:50:00,62.19,62.27,62.14,62.24,9779.0,62.19,62.27,62.14,62.24,9779.0
2017-08-09 11:00:00,62.18,62.24,62.09,62.17,9643.0,62.18,62.24,62.09,62.17,9643.0
2017-08-09 11:10:00,62.16,62.21,62.05,62.09,12317.0,62.16,62.21,62.05,62.09,12317.0
2017-08-09 11:20:00,62.03,62.06,61.87,61.87,15813.0,62.03,62.06,61.87,61.87,15813.0
2017-08-09 11:30:00,61.88,62.01,61.86,61.98,13537.0,61.88,62.01,61.86,61.98,13537.0
2017-08-09 11:40:00,61.95,62.04,61.91,62.0,7850.0,61.95,62.04,61.91,62.0,7850.0
2017-08-09 11:50:00,62.0,62.14,61.95,62.07,13930.0,62.0,62.14,61.95,62.07,13930.0
2017-08-09 12:00:00,62.05,62.12,61.99,61.99,5200.0,62.05,62.12,61.99,61.99,5200.0
2017-08-09 12:10:00,61.99,62.01,61.89,61.89,17578.0,61.99,62.01,61.89,61.89,17578.0
2017-08-09 12:20:00,61.9,62.07,61.89,61.92,17497.0,61.9,62.07,61.89,61.92,17497.0
2017-08-09 12:30:00,61.97,62.06,61.96,61.99,12352.0,61.97,62.06,61.96,61.99,12352.0
2017-08-09 12:40:00,61.98,62.06,61.98,62.06,9135.0,61.98,62.06,61.98,62.06,9135.0
2017-08-09 12:50:00,62.1,62.12,62.03,62.07,9393.0,62.1,62.12,62.03,62.07,9393.0
2017-08-09 13:00:00,62.06,62.13,62.05,62.05,6871.0,62.06,62.13,62.05,62.05,6871.0
2017-08-09 13:10:00,62.07,62.11,62.02,62.03,7818.0,62.07,62.11,62.02,62.03,7818.0
2017-08-09 13:20:00,62.05,62.08,62.01,62.08,8600.0,62.05,62.08,62.01,62.08,8600.0
2017-08-09 13:30:00,62.07,62.17,62.06,62.17,7690.0,62.07,62.17,62.06,62.17,7690.0
2017-08-09 13:40:00,62.15,62.19,62.1,62.18,11041.0,62.15,62.19,62.1,62.18,11041.0
2017-08-09 13:50:00,62.18,62.18,62.03,62.07,9472.0,62.18,62.18,62.03,62.07,9472.0
2017-08-09 14:00:00,62.09,62.12,62.0,62.03,10150.0,62.09,62.12,62.0,62.03,10150.0
2017-08-09 14:10:00,62.03,62.07,61.89,61.91,18719.0,62.03,62.07,61.89,61.91,18719.0
2017-08-09 14:20:00,61.9,61.99,61.85,61.89,16432.0,61.9,61.99,61.85,61.89,16432.0
2017-08-09 14:30:00,61.9,61.96,61.82,61.82,9237.0,61.9,61.96,61.82,61.82,9237.0
2017-08-09 14:40:00,61.83,61.83,61.75,61.79,20017.0,61.83,61.83,61.75,61.79,20017.0
2017-08-09 14:50:00,61.78,61.8,61.69,61.69,15430.0,61.78,61.8,61.69,61.69,15430.0
2017-08-09 15:00:00,61.72,61.77,61.62,61.64,28505.0,61.72,61.77,61.62,61.64,28505.0
2017-08-09 15:10:00,61.64,61.73,61.62,61.67,32529.0,61.64,61.73,61.62,61.67,32529.0
2017-08-09 15:20:00,61.67,61.68,61.6,61.65,35148.0,61.67,61.68,61.6,61.65,35148.0
2017-08-09 15:30:00,61.64,61.74,61.6,61.7,43704.0,61.64,61.74,61.6,61.7,43704.0
2017-08-09 15:40:00,61.7,61.79,61.68,61.78,76135.0,61.7,61.79,61.68,61.78,76135.0
2017-08-09 15:50:00,61.78,61.92,61.75,61.89,96691.0,61.78,61.92,61.75,61.89,96691.0
2017-08-10 09:30:00,61.25,61.5,61.01,61.13,20722.0,61.25,61.5,61.01,61.13,20722.0
2017-08-10 09:40:00,61.15,61.16,60.84,60.99,40811.0,61.15,61.16,60.84,60.99,40811.0
2017-08-10 09:50:00,61.0,61.32,60.99,61.02,32247.0,61.0,61.32,60.99,61.02,32247.0
2017-08-10 10:00:00,61.02,61.02,60.66,60.73,27951.0,61.02,61.02,60.66,60.73,27951.0
2017-08-10 10:10:00,60.73,60.73,60.54,60.66,17433.0,60.73,60.73,60.54,60.66,17433.0
2017-08-10 10:20:00,60.61,61.02,60.6,61.02,26789.0,60.61,61.02,60.6,61.02,26789.0
2017-08-10 10:30:00,61.0,61.07,60.78,60.84,21212.0,61.0,61.07,60.78,60.84,21212.0
2017-08-10 10:40:00,60.84,60.9,60.8,60.83,14769.0,60.84,60.9,60.8,60.83,14769.0
2017-08-10 10:50:00,60.82,60.83,60.72,60.74,18056.0,60.82,60.83,60.72,60.74,18056.0
2017-08-10 11:00:00,60.73,60.75,60.65,60.66,7982.0,60.73,60.75,60.65,60.66,7982.0
2017-08-10 11:10:00,60.64,60.74,60.59,60.62,21677.0,60.64,60.74,60.59,60.62,21677.0
2017-08-10 11:20:00,60.63,60.76,60.53,60.7,19605.0,60.63,60.76,60.53,60.7,19605.0
2017-08-10 11:30:00,60.73,60.81,60.61,60.62,29096.0,60.73,60.81,60.61,60.62,29096.0
2017-08-10 11:40:00,60.58,60.6,60.35,60.41,27986.0,60.58,60.6,60.35,60.41,27986.0
2017-08-10 11:50:00,60.38,60.52,60.34,60.37,39042.0,60.38,60.52,60.34,60.37,39042.0
2017-08-10 12:00:00,60.37,60.43,60.31,60.37,27435.0,60.37,60.43,60.31,60.37,27435.0
2017-08-10 12:10:00,60.4,60.41,60.2,60.24,14877.0,60.4,60.41,60.2,60.24,14877.0
2017-08-10 12:20:00,60.23,60.33,60.2,60.27,40070.0,60.23,60.33,60.2,60.27,40070.0
2017-08-10 12:30:00,60.29,60.3,60.17,60.25,15847.0,60.29,60.3,60.17,60.25,15847.0
2017-08-10 12:40:00,60.25,60.32,60.2,60.3,23574.0,60.25,60.32,60.2,60.3,23574.0
2017-08-10 12:50:00,60.3,60.34,60.29,60.34,17812.0,60.3,60.34,60.29,60.34,17812.0
2017-08-10 13:00:00,60.32,60.43,60.3,60.38,10510.0,60.32,60.43,60.3,60.38,10510.0
2017-08-10 13:10:00,60.38,60.4,60.28,60.28,13579.0,60.38,60.4,60.28,60.28,13579.0
2017-08-10 13:20:00,60.29,60.43,60.28,60.43,10575.0,60.29,60.43,60.28,60.43,10575.0
2017-08-10 13:30:00,60.45,60.47,60.29,60.3,10827.0,60.45,60.47,60.29,60.3,10827.0
2017-08-10 13:40:00,60.3,60.3,60.23,60.25,21477.0,60.3,60.3,60.23,60.25,21477.0
2017-08-10 13:50:00,60.26,60.3,60.13,60.25,14280.0,60.26,60.3,60.13,60.25,14280.0
2017-08-10 14:00:00,60.24,60.25,60.1,60.21,19199.0,60.24,60.25,60.1,60.21,19199.0
2017-08-10 14:10:00,60.22,60.35,60.16,60.35,9500.0,60.22,60.35,60.16,60.35,9500.0
2017-08-10 14:20:00,60.35,60.49,60.31,60.49,28020.0,60.35,60.49,60.31,60.49,28020.0
2017-08-10 14:30:00,60.49,60.64,60.49,60.56,27963.0,60.49,60.64,60.49,60.56,27963.0
2017-08-10 14:40:00,60.57,60.72,60.55,60.72,23901.0,60.57,60.72,60.55,60.72,23901.0
2017-08-10 14:50:00,60.73,60.73,60.55,60.57,29963.0,60.73,60.73,60.55,60.57,29963.0
2017-08-10 15:00:00,60.57,60.57,60.44,60.48,27431.0,60.57,60.57,60.44,60.48,27431.0
2017-08-10 15:10:00,60.47,60.47,60.2,60.27,27063.0,60.47,60.47,60.2,60.27,27063.0
2017-08-10 15:20:00,60.28,60.33,60.2,60.24,31571.0,60.28,60.33,60.2,60.24,31571.0
2017-08-10 15:30:00,60.25,60.31,60.18,60.26,44999.0,60.25,60.31,60.18,60.26,44999.0
2017-08-10 15:40:00,60.25,60.34,60.21,60.21,73495.0,60.25,60.34,60.21,60.21,73495.0
2017-08-10 15:50:00,60.21,60.29,60.16,60.26,133541.0,60.21,60.29,60.16,60.26,133541.0
2017-08-11 09:30:00,59.19,60.19,58.55,59.86,91850.0,59.19,60.19,58.55,59.86,91850.0
2017-08-11 09:40:00,60.02,60.4,60.02,60.37,60634.0,60.02,60.4,60.02,60.37,60634.0
2017-08-11 09:50:00,60.39,60.7,60.33,60.52,20988.0,60.39,60.7,60.33,60.52,20988.0
2017-08-11 10:00:00,60.55,60.8,60.55,60.69,57051.0,60.55,60.8,60.55,60.69,57051.0
2017-08-11 10:10:00,60.68,60.77,60.59,60.62,22070.0,60.68,60.77,60.59,60.62,22070.0
2017-08-11 10:20:00,60.64,60.73,60.59,60.62,18447.0,60.64,60.73,60.59,60.62,18447.0
2017-08-11 10:30:00,60.63,60.77,60.52,60.75,15176.0,60.63,60.77,60.52,60.75,15176.0
2017-08-11 10:40:00,60.75,60.84,60.61,60.66,22995.0,60.75,60.84,60.61,60.66,22995.0
2017-08-11 10:50:00,60.66,60.77,60.63,60.68,16840.0,60.66,60.77,60.63,60.68,16840.0
2017-08-11 11:00:00,60.68,60.72,60.56,60.59,27123.0,60.68,60.72,60.56,60.59,27123.0
2017-08-11 11:10:00,60.59,60.65,60.52,60.53,56743.0,60.59,60.65,60.52,60.53,56743.0
2017-08-11 11:20:00,60.51,60.67,60.47,60.49,21132.0,60.51,60.67,60.47,60.49,21132.0
2017-08-11 11:30:00,60.47,60.58,60.42,60.54,13668.0,60.47,60.58,60.42,60.54,13668.0
2017-08-11 11:40:00,60.57,60.6,60.53,60.57,13822.0,60.57,60.6,60.53,60.57,13822.0
2017-08-11 11:50:00,60.57,60.6,60.36,60.36,32015.0,60.57,60.6,60.36,60.36,32015.0
2017-08-11 12:00:00,60.38,60.53,60.38,60.5,17946.0,60.38,60.53,60.38,60.5,17946.0
2017-08-11 12:10:00,60.53,60.6,60.47,60.47,10560.0,60.53,60.6,60.47,60.47,10560.0
2017-08-11 12:20:00,60.47,60.6,60.47,60.56,15707.0,60.47,60.6,60.47,60.56,15707.0
2017-08-11 12:30:00,60.55,60.56,60.48,60.53,14351.0,60.55,60.56,60.48,60.53,14351.0
2017-08-11 12:40:00,60.52,60.61,60.48,60.5,17889.0,60.52,60.61,60.48,60.5,17889.0
2017-08-11 12:50:00,60.48,60.53,60.45,60.47,18286.0,60.48,60.53,60.45,60.47,18286.0
2017-08-11 13:00:00,60.48,60.51,60.4,60.41,13422.0,60.48,60.51,60.4,60.41,13422.0
2017-08-11 13:10:00,60.43,60.46,60.37,60.42,12812.0,60.43,60.46,60.37,60.42,12812.0
2017-08-11 13:20:00,60.41,60.41,60.26,60.38,17928.0,60.41,60.41,60.26,60.38,17928.0
2017-08-11 13:30:00,60.39,60.46,60.35,60.36,12244.0,60.39,60.46,60.35,60.36,12244.0
2017-08-11 13:40:00,60.36,60.39,60.32,60.32,10315.0,60.36,60.39,60.32,60.32,10315.0
2017-08-11 13:50:00,60.35,60.4,60.26,60.28,21809.0,60.35,60.4,60.26,60.28,21809.0
2017-08-11 14:00:00,60.28,60.32,60.22,60.31,17484.0,60.28,60.32,60.22,60.31,17484.0
2017-08-11 14:10:00,60.32,60.36,60.29,60.29,14037.0,60.32,60.36,60.29,60.29,14037.0
2017-08-11 14:20:00,60.3,60.34,60.25,60.25,13304.0,60.3,60.34,60.25,60.25,13304.0
2017-08-11 14:30:00,60.26,60.27,60.07,60.12,20022.0,60.26,60.27,60.07,60.12,20022.0
2017-08-11 14:40:00,60.13,60.33,60.13,60.26,19367.0,60.13,60.33,60.13,60.26,19367.0
2017-08-11 14:50:00,60.25,60.27,60.12,60.14,18883.0,60.25,60.27,60.12,60.14,18883.0
2017-08-11 15:00:00,60.15,60.29,60.15,60.25,18497.0,60.15,60.29,60.15,60.25,18497.0
2017-08-11 15:10:00,60.24,60.26,60.09,60.1,24507.0,60.24,60.26,60.09,60.1,24507.0
2017-08-11 15:20:00,60.1,60.21,60.09,60.19,27008.0,60.1,60.21,60.09,60.19,27008.0
2017-08-11 15:30:00,60.2,60.23,60.08,60.1,51547.0,60.2,60.23,60.08,60.1,51547.0
2017-08-11 15:40:00,60.1,60.11,59.94,59.95,99568.0,60.1,60.11,59.94,59.95,99568.0
2017-08-11 15:50:00,59.95,60.0,59.73,59.75,197279.0,59.95,60.0,59.73,59.75,197279.0
2017-08-14 09:30:00,60.03,60.48,59.83,60.14,58610.0,60.03,60.48,59.83,60.14,58610.0
2017-08-14 09:40:00,60.12,60.41,59.83,60.36,71653.0,60.12,60.41,59.83,60.36,71653.0
2017-08-14 09:50:00,60.37,60.47,60.21,60.25,25572.0,60.37,60.47,60.21,60.25,25572.0
2017-08-14 10:00:00,60.25,60.56,60.25,60.47,20553.0,60.25,60.56,60.25,60.47,20553.0
2017-08-14 10:10:00,60.47,60.51,60.28,60.29,25098.0,60.47,60.51,60.28,60.29,25098.0
2017-08-14 10:20:00,60.26,60.45,60.26,60.31,30096.0,60.26,60.45,60.26,60.31,30096.0
2017-08-14 10:30:00,60.32,60.42,60.29,60.33,23459.0,60.32,60.42,60.29,60.33,23459.0
2017-08-14 10:40:00,60.31,60.41,60.23,60.36,76898.0,60.31,60.41,60.23,60.36,76898.0
2017-08-14 10:50:00,60.38,60.55,60.32,60.46,27326.0,60.38,60.55,60.32,60.46,27326.0
2017-08-14 11:00:00,60.46,60.53,60.37,60.44,21049.0,60.46,60.53,60.37,60.44,21049.0
2017-08-14 11:10:00,60.44,60.48,60.28,60.28,14138.0,60.44,60.48,60.28,60.28,14138.0
2017-08-14 11:20:00,60.29,60.34,60.2,60.25,18223.0,60.29,60.34,60.2,60.25,18223.0
2017-08-14 11:30:00,60.26,60.31,60.19,60.2,43768.0,60.26,60.31,60.19,60.2,43768.0
2017-08-14 11:40:00,60.21,60.21,60.02,60.04,72200.0,60.21,60.21,60.02,60.04,72200.0
2017-08-14 11:50:00,60.03,60.1,60.0,60.02,34313.0,60.03,60.1,60.0,60.02,34313.0
2017-08-14 12:00:00,60.03,60.07,60.0,60.01,101258.0,60.03,60.07,60.0,60.01,101258.0
2017-08-14 12:10:00,60.01,60.03,59.77,59.88,94332.0,60.01,60.03,59.77,59.88,94332.0
2017-08-14 12:20:00,59.91,59.91,59.75,59.75,24289.0,59.91,59.91,59.75,59.75,24289.0
2017-08-14 12:30:00,59.76,59.96,59.76,59.92,14697.0,59.76,59.96,59.76,59.92,14697.0
2017-08-14 12:40:00,59.93,60.16,59.93,60.05,30013.0,59.93,60.16,59.93,60.05,30013.0
2017-08-14 12:50:00,60.06,60.11,60.01,60.06,12341.0,60.06,60.11,60.01,60.06,12341.0
2017-08-14 13:00:00,60.04,60.11,60.02,60.06,16809.0,60.04,60.11,60.02,60.06,16809.0
2017-08-14 13:10:00,60.05,60.05,59.93,59.93,14517.0,60.05,60.05,59.93,59.93,14517.0
2017-08-14 13:20:00,59.91,59.92,59.8,59.85,20310.0,59.91,59.92,59.8,59.85,20310.0
2017-08-14 13:30:00,59.85,59.98,59.85,59.97,7044.0,59.85,59.98,59.85,59.97,7044.0
2017-08-14 13:40:00,59.95,59.95,59.81,59.84,13360.0,59.95,59.95,59.81,59.84,13360.0
2017-08-14 13:50:00,59.82,59.9,59.79,59.9,28244.0,59.82,59.9,59.79,59.9,28244.0
2017-08-14 14:00:00,59.9,59.95,59.85,59.91,16697.0,59.9,59.95,59.85,59.91,16697.0
2017-08-14 14:10:00,59.89,59.91,59.8,59.85,17686.0,59.89,59.91,59.8,59.85,17686.0
2017-08-14 14:20:00,59.86,59.9,59.86,59.89,12475.0,59.86,59.9,59.86,59.89,12475.0
2017-08-14 14:30:00,59.89,59.93,59.83,59.93,17112.0,59.89,59.93,59.83,59.93,17112.0
2017-08-14 14:40:00,59.92,59.99,59.9,59.95,13981.0,59.92,59.99,59.9,59.95,13981.0
2017-08-14 14:50:00,59.94,60.03,59.91,60.01,31371.0,59.94,60.03,59.91,60.01,31371.0
2017-08-14 15:00:00,60.02,60.14,60.01,60.09,27329.0,60.02,60.14,60.01,60.09,27329.0
2017-08-14 15:10:00,60.09,60.11,60.05,60.07,22390.0,60.09,60.11,60.05,60.07,22390.0
2017-08-14 15:20:00,60.07,60.07,59.98,60.02,50486.0,60.07,60.07,59.98,60.02,50486.0
2017-08-14 15:30:00,60.03,60.03,59.93,60.01,46402.0,60.03,60.03,59.93,60.01,46402.0
2017-08-14 15:40:00,60.0,60.03,59.92,59.97,60856.0,60.0,60.03,59.92,59.97,60856.0
2017-08-14 15:50:00,59.98,60.05,59.89,59.92,104260.0,59.98,60.05,59.89,59.92,104260.0
2017-08-15 09:30:00,59.31,59.36,58.45,58.84,88991.0,59.31,59.36,58.45,58.84,88991.0
2017-08-15 09:40:00,58.84,59.15,58.75,58.97,112984.0,58.84,59.15,58.75,58.97,112984.0
2017-08-15 09:50:00,58.96,59.84,58.8,59.7,597724.0,58.96,59.84,58.8,59.7,597724.0
2017-08-15 10:00:00,59.67,60.32,59.67,59.91,198944.0,59.67,60.32,59.67,59.91,198944.0
2017-08-15 10:10:00,59.88,60.04,59.5,59.96,185090.0,59.88,60.04,59.5,59.96,185090.0
2017-08-15 10:20:00,59.95,60.49,59.92,60.49,155994.0,59.95,60.49,59.92,60.49,155994.0
2017-08-15 10:30:00,60.5,60.56,60.15,60.45,70842.0,60.5,60.56,60.15,60.45,70842.0
2017-08-15 10:40:00,60.46,60.65,60.21,60.31,74655.0,60.46,60.65,60.21,60.31,74655.0
2017-08-15 10:50:00,60.36,60.55,60.33,60.44,65680.0,60.36,60.55,60.33,60.44,65680.0
2017-08-15 11:00:00,60.43,60.77,60.43,60.62,57468.0,60.43,60.77,60.43,60.62,57468.0
2017-08-15 11:10:00,60.63,60.9,60.62,60.84,45293.0,60.63,60.9,60.62,60.84,45293.0
2017-08-15 11:20:00,60.83,60.84,60.39,60.4,88191.0,60.83,60.84,60.39,60.4,88191.0
2017-08-15 11:30:00,60.4,60.45,60.23,60.36,47626.0,60.4,60.45,60.23,60.36,47626.0
2017-08-15 11:40:00,60.32,60.33,60.15,60.2,29215.0,60.32,60.33,60.15,60.2,29215.0
2017-08-15 11:50:00,60.21,60.25,60.15,60.21,18553.0,60.21,60.25,60.15,60.21,18553.0
2017-08-15 12:00:00,60.19,60.25,60.11,60.17,22762.0,60.19,60.25,60.11,60.17,22762.0
2017-08-15 12:10:00,60.16,60.5,60.15,60.48,67534.0,60.16,60.5,60.15,60.48,67534.0
2017-08-15 12:20:00,60.5,60.64,60.43,60.52,223649.0,60.5,60.64,60.43,60.52,223649.0
2017-08-15 12:30:00,60.52,60.53,60.21,60.24,28269.0,60.52,60.53,60.21,60.24,28269.0
2017-08-15 12:40:00,60.25,60.31,60.17,60.2,16009.0,60.25,60.31,60.17,60.2,16009.0
2017-08-15 12:50:00,60.2,60.26,60.09,60.24,21602.0,60.2,60.26,60.09,60.24,21602.0
2017-08-15 13:00:00,60.23,60.25,60.02,60.05,23481.0,60.23,60.25,60.02,60.05,23481.0
2017-08-15 13:10:00,60.05,60.07,59.96,60.02,22495.0,60.05,60.07,59.96,60.02,22495.0
2017-08-15 13:20:00,60.03,60.07,59.97,60.0,16018.0,60.03,60.07,59.97,60.0,16018.0
2017-08-15 13:30:00,60.0,60.06,59.97,59.99,13501.0,60.0,60.06,59.97,59.99,13501.0
2017-08-15 13:40:00,60.01,60.09,59.94,59.98,10605.0,60.01,60.09,59.94,59.98,10605.0
2017-08-15 13:50:00,59.99,59.99,59.81,59.83,16955.0,59.99,59.99,59.81,59.83,16955.0
2017-08-15 14:00:00,59.84,59.88,59.78,59.82,17419.0,59.84,59.88,59.78,59.82,17419.0
2017-08-15 14:10:00,59.83,59.83,59.71,59.79,20085.0,59.83,59.83,59.71,59.79,20085.0
2017-08-15 14:20:00,59.79,59.81,59.67,59.78,23096.0,59.79,59.81,59.67,59.78,23096.0
2017-08-15 14:30:00,59.78,59.82,59.72,59.73,15127.0,59.78,59.82,59.72,59.73,15127.0
2017-08-15 14:40:00,59.73,59.76,59.51,59.54,75189.0,59.73,59.76,59.51,59.54,75189.0
2017-08-15 14:50:00,59.54,59.56,59.4,59.49,52559.0,59.54,59.56,59.4,59.49,52559.0
2017-08-15 15:00:00,59.49,59.54,59.41,59.48,42712.0,59.49,59.54,59.41,59.48,42712.0
2017-08-15 15:10:00,59.45,59.54,59.44,59.52,49374.0,59.45,59.54,59.44,59.52,49374.0
2017-08-15 15:20:00,59.51,59.57,59.48,59.48,38355.0,59.51,59.57,59.48,59.48,38355.0
2017-08-15 15:30:00,59.48,59.61,59.47,59.59,54647.0,59.48,59.61,59.47,59.59,54647.0
2017-08-15 15:40:00,59.58,59.62,59.45,59.61,103222.0,59.58,59.62,59.45,59.61,103222.0
2017-08-15 15:50:00,59.6,59.63,59.47,59.49,150343.0,59.6,59.63,59.47,59.49,150343.0
2017-08-16 09:30:00,59.96,59.99,59.42,59.42,49611.0,59.96,59.99,59.42,59.42,49611.0
2017-08-16 09:40:00,59.46,59.66,59.25,59.38,40950.0,59.46,59.66,59.25,59.38,40950.0
2017-08-16 09:50:00,59.3,59.57,59.3,59.57,22128.0,59.3,59.57,59.3,59.57,22128.0
2017-08-16 10:00:00,59.55,59.62,59.43,59.57,25500.0,59.55,59.62,59.43,59.57,25500.0
2017-08-16 10:10:00,59.59,59.72,59.55,59.7,23192.0,59.59,59.72,59.55,59.7,23192.0
2017-08-16 10:20:00,59.69,59.73,59.62,59.62,27845.0,59.69,59.73,59.62,59.62,27845.0
2017-08-16 10:30:00,59.64,59.88,59.64,59.84,11978.0,59.64,59.88,59.64,59.84,11978.0
2017-08-16 10:40:00,59.84,59.88,59.71,59.71,16304.0,59.84,59.88,59.71,59.71,16304.0
2017-08-16 10:50:00,59.7,59.78,59.69,59.7,12994.0,59.7,59.78,59.69,59.7,12994.0
2017-08-16 11:00:00,59.68,59.75,59.63,59.65,23294.0,59.68,59.75,59.63,59.65,23294.0
2017-08-16 11:10:00,59.63,59.7,59.61,59.7,20292.0,59.63,59.7,59.61,59.7,20292.0
2017-08-16 11:20:00,59.72,59.72,59.64,59.7,9832.0,59.72,59.72,59.64,59.7,9832.0
2017-08-16 11:30:00,59.72,59.72,59.67,59.67,15861.0,59.72,59.72,59.67,59.67,15861.0
2017-08-16 11:40:00,59.69,59.71,59.68,59.7,11700.0,59.69,59.71,59.68,59.7,11700.0
2017-08-16 11:50:00,59.71,59.82,59.66,59.8,14800.0,59.71,59.82,59.66,59.8,14800.0
2017-08-16 12:00:00,59.81,59.88,59.81,59.85,10000.0,59.81,59.88,59.81,59.85,10000.0
2017-08-16 12:10:00,59.86,59.87,59.77,59.8,16016.0,59.86,59.87,59.77,59.8,16016.0
2017-08-16 12:20:00,59.8,59.83,59.78,59.83,8900.0,59.8,59.83,59.78,59.83,8900.0
2017-08-16 12:30:00,59.82,59.82,59.69,59.79,12621.0,59.82,59.82,59.69,59.79,12621.0
2017-08-16 12:40:00,59.8,59.81,59.71,59.79,9000.0,59.8,59.81,59.71,59.79,9000.0
2017-08-16 12:50:00,59.77,59.78,59.73,59.77,12700.0,59.77,59.78,59.73,59.77,12700.0
2017-08-16 13:00:00,59.78,59.78,59.72,59.72,14377.0,59.78,59.78,59.72,59.72,14377.0
2017-08-16 13:10:00,59.73,59.76,59.59,59.67,11450.0,59.73,59.76,59.59,59.67,11450.0
2017-08-16 13:20:00,59.68,59.7,59.62,59.68,10933.0,59.68,59.7,59.62,59.68,10933.0
2017-08-16 13:30:00,59.68,59.68,59.55,59.55,15815.0,59.68,59.68,59.55,59.55,15815.0
2017-08-16 13:40:00,59.56,59.57,59.49,59.56,20299.0,59.56,59.57,59.49,59.56,20299.0
2017-08-16 13:50:00,59.56,59.61,59.55,59.59,9149.0,59.56,59.61,59.55,59.59,9149.0
2017-08-16 14:00:00,59.6,59.62,59.5,59.53,15458.0,59.6,59.62,59.5,59.53,15458.0
2017-08-16 14:10:00,59.53,59.59,59.47,59.5,14026.0,59.53,59.59,59.47,59.5,14026.0
2017-08-16 14:20:00,59.48,59.59,59.4,59.54,24626.0,59.48,59.59,59.4,59.54,24626.0
2017-08-16 14:30:00,59.51,59.54,59.31,59.33,56797.0,59.51,59.54,59.31,59.33,56797.0
2017-08-16 14:40:00,59.31,59.37,59.2,59.28,33006.0,59.31,59.37,59.2,59.28,33006.0
2017-08-16 14:50:00,59.28,59.39,59.26,59.36,34300.0,59.28,59.39,59.26,59.36,34300.0
2017-08-16 15:00:00,59.35,59.38,59.3,59.34,34965.0,59.35,59.38,59.3,59.34,34965.0
2017-08-16 15:10:00,59.35,59.49,59.3,59.48,25877.0,59.35,59.49,59.3,59.48,25877.0
2017-08-16 15:20:00,59.47,59.68,59.46,59.62,31079.0,59.47,59.68,59.46,59.62,31079.0
2017-08-16 15:30:00,59.65,59.7,59.57,59.67,46167.0,59.65,59.7,59.57,59.67,46167.0
2017-08-16 15:40:00,59.66,59.86,59.66,59.84,61099.0,59.66,59.86,59.66,59.84,61099.0
2017-08-16 15:50:00,59.83,59.83,59.72,59.76,74852.0,59.83,59.83,59.72,59.76,74852.0
2017-08-17 09:30:00,59.56,59.6,59.1,59.33,31566.0,59.56,59.6,59.1,59.33,31566.0
2017-08-17 09:40:00,59.35,59.73,59.34,59.56,31911.0,59.35,59.73,59.34,59.56,31911.0
2017-08-17 09:50:00,59.58,59.73,59.58,59.61,15730.0,59.58,59.73,59.58,59.61,15730.0
2017-08-17 10:00:00,59.58,59.83,59.51,59.7,24925.0,59.58,59.83,59.51,59.7,24925.0
2017-08-17 10:10:00,59.69,59.75,59.45,59.47,16600.0,59.69,59.75,59.45,59.47,16600.0
2017-08-17 10:20:00,59.53,59.67,59.41,59.65,39785.0,59.53,59.67,59.41,59.65,39785.0
2017-08-17 10:30:00,59.68,59.68,59.41,59.47,39211.0,59.68,59.68,59.41,59.47,39211.0
2017-08-17 10:40:00,59.45,59.49,59.31,59.41,24974.0,59.45,59.49,59.31,59.41,24974.0
2017-08-17 10:50:00,59.42,59.6,59.38,59.55,36537.0,59.42,59.6,59.38,59.55,36537.0
2017-08-17 11:00:00,59.53,59.72,59.53,59.7,20750.0,59.53,59.72,59.53,59.7,20750.0
2017-08-17 11:10:00,59.73,59.74,59.51,59.53,21490.0,59.73,59.74,59.51,59.53,21490.0
2017-08-17 11:20:00,59.53,59.63,59.51,59.55,6200.0,59.53,59.63,59.51,59.55,6200.0
2017-08-17 11:30:00,59.52,59.56,59.45,59.5,6797.0,59.52,59.56,59.45,59.5,6797.0
2017-08-17 11:40:00,59.52,59.52,59.37,59.37,8704.0,59.52,59.52,59.37,59.37,8704.0
2017-08-17 11:50:00,59.36,59.42,59.36,59.4,8200.0,59.36,59.42,59.36,59.4,8200.0
2017-08-17 12:00:00,59.43,59.51,59.38,59.4,20200.0,59.43,59.51,59.38,59.4,20200.0
2017-08-17 12:10:00,59.35,59.35,59.28,59.31,8383.0,59.35,59.35,59.28,59.31,8383.0
2017-08-17 12:20:00,59.31,59.44,59.31,59.4,34715.0,59.31,59.44,59.31,59.4,34715.0
2017-08-17 12:30:00,59.42,59.43,59.36,59.4,7440.0,59.42,59.43,59.36,59.4,7440.0
2017-08-17 12:40:00,59.44,59.44,59.38,59.4,6800.0,59.44,59.44,59.38,59.4,6800.0
2017-08-17 12:50:00,59.4,59.4,59.23,59.29,48490.0,59.4,59.4,59.23,59.29,48490.0
2017-08-17 13:00:00,59.26,59.31,59.22,59.25,8341.0,59.26,59.31,59.22,59.25,8341.0
2017-08-17 13:10:00,59.24,59.32,59.23,59.29,9000.0,59.24,59.32,59.23,59.29,9000.0
2017-08-17 13:20:00,59.3,59.33,59.23,59.31,12132.0,59.3,59.33,59.23,59.31,12132.0
2017-08-17 13:30:00,59.33,59.35,59.25,59.3,14610.0,59.33,59.35,59.25,59.3,14610.0
2017-08-17 13:40:00,59.29,59.38,59.25,59.36,9589.0,59.29,59.38,59.25,59.36,9589.0
2017-08-17 13:50:00,59.36,59.36,59.24,59.28,23670.0,59.36,59.36,59.24,59.28,23670.0
2017-08-17 14:00:00,59.3,59.32,59.2,59.3,31267.0,59.3,59.32,59.2,59.3,31267.0
2017-08-17 14:10:00,59.29,59.3,59.18,59.2,13089.0,59.29,59.3,59.18,59.2,13089.0
2017-08-17 14:20:00,59.17,59.25,59.14,59.24,19271.0,59.17,59.25,59.14,59.24,19271.0
2017-08-17 14:30:00,59.23,59.3,59.19,59.27,12876.0,59.23,59.3,59.19,59.27,12876.0
2017-08-17 14:40:00,59.28,59.3,59.22,59.28,17430.0,59.28,59.3,59.22,59.28,17430.0
2017-08-17 14:50:00,59.28,59.28,59.16,59.24,12658.0,59.28,59.28,59.16,59.24,12658.0
2017-08-17 15:00:00,59.24,59.24,59.1,59.11,23510.0,59.24,59.24,59.1,59.11,23510.0
2017-08-17 15:10:00,59.1,59.18,58.97,59.02,33080.0,59.1,59.18,58.97,59.02,33080.0
2017-08-17 15:20:00,59.01,59.09,58.96,58.99,23568.0,59.01,59.09,58.96,58.99,23568.0
2017-08-17 15:30:00,58.99,59.16,58.99,59.09,65883.0,58.99,59.16,58.99,59.09,65883.0
2017-08-17 15:40:00,59.09,59.11,58.98,59.03,45323.0,59.09,59.11,58.98,59.03,45323.0
2017-08-17 15:50:00,59.03,59.13,58.92,58.93,93915.0,59.03,59.13,58.92,58.93,93915.0
2017-08-18 09:30:00,58.44,58.67,57.84,57.84,145742.0,58.44,58.67,57.84,57.84,145742.0
2017-08-18 09:40:00,57.85,58.24,57.82,58.06,91228.0,57.85,58.24,57.82,58.06,91228.0
2017-08-18 09:50:00,58.02,58.09,57.61,57.7,72566.0,58.02,58.09,57.61,57.7,72566.0
2017-08-18 10:00:00,57.69,58.19,57.63,58.19,72878.0,57.69,58.19,57.63,58.19,72878.0
2017-08-18 10:10:00,58.25,58.34,58.06,58.29,23805.0,58.25,58.34,58.06,58.29,23805.0
2017-08-18 10:20:00,58.27,58.47,58.27,58.33,13283.0,58.27,58.47,58.27,58.33,13283.0
2017-08-18 10:30:00,58.31,58.34,58.17,58.29,18581.0,58.31,58.34,58.17,58.29,18581.0
2017-08-18 10:40:00,58.3,58.54,58.3,58.37,21834.0,58.3,58.54,58.3,58.37,21834.0
2017-08-18 10:50:00,58.35,58.56,58.28,58.55,13000.0,58.35,58.56,58.28,58.55,13000.0
2017-08-18 11:00:00,58.55,58.55,58.38,58.39,19114.0,58.55,58.55,58.38,58.39,19114.0
2017-08-18 11:10:00,58.37,58.55,58.36,58.52,18857.0,58.37,58.55,58.36,58.52,18857.0
2017-08-18 11:20:00,58.5,58.75,58.48,58.72,18114.0,58.5,58.75,58.48,58.72,18114.0
2017-08-18 11:30:00,58.72,58.81,58.67,58.76,13000.0,58.72,58.81,58.67,58.76,13000.0
2017-08-18 11:40:00,58.79,58.89,58.74,58.79,16465.0,58.79,58.89,58.74,58.79,16465.0
2017-08-18 11:50:00,58.79,58.93,58.74,58.74,29101.0,58.79,58.93,58.74,58.74,29101.0
2017-08-18 12:00:00,58.7,58.71,58.56,58.61,13422.0,58.7,58.71,58.56,58.61,13422.0
2017-08-18 12:10:00,58.63,58.65,58.53,58.59,13871.0,58.63,58.65,58.53,58.59,13871.0
2017-08-18 12:20:00,58.57,58.57,58.51,58.53,17654.0,58.57,58.57,58.51,58.53,17654.0
2017-08-18 12:30:00,58.56,58.59,58.46,58.49,96928.0,58.56,58.59,58.46,58.49,96928.0
2017-08-18 12:40:00,58.48,58.52,58.34,58.38,25100.0,58.48,58.52,58.34,58.38,25100.0
2017-08-18 12:50:00,58.38,58.43,58.33,58.37,23134.0,58.38,58.43,58.33,58.37,23134.0
2017-08-18 13:00:00,58.41,58.43,58.24,58.29,16025.0,58.41,58.43,58.24,58.29,16025.0
2017-08-18 13:10:00,58.28,58.31,58.22,58.26,17364.0,58.28,58.31,58.22,58.26,17364.0
2017-08-18 13:20:00,58.25,58.27,58.18,58.2,14190.0,58.25,58.27,58.18,58.2,14190.0
2017-08-18 13:30:00,58.22,58.24,58.08,58.11,17723.0,58.22,58.24,58.08,58.11,17723.0
2017-08-18 13:40:00,58.1,58.15,58.08,58.14,13805.0,58.1,58.15,58.08,58.14,13805.0
2017-08-18 13:50:00,58.16,58.21,58.13,58.16,14000.0,58.16,58.21,58.13,58.16,14000.0
2017-08-18 14:00:00,58.12,58.31,58.12,58.25,19881.0,58.12,58.31,58.12,58.25,19881.0
2017-08-18 14:10:00,58.26,58.31,58.25,58.3,10074.0,58.26,58.31,58.25,58.3,10074.0
2017-08-18 14:20:00,58.29,58.37,58.26,58.35,14365.0,58.29,58.37,58.26,58.35,14365.0
2017-08-18 14:30:00,58.35,58.4,58.26,58.28,22001.0,58.35,58.4,58.26,58.28,22001.0
2017-08-18 14:40:00,58.28,58.32,58.25,58.28,14934.0,58.28,58.32,58.25,58.28,14934.0
2017-08-18 14:50:00,58.29,58.29,58.17,58.19,17215.0,58.29,58.29,58.17,58.19,17215.0
2017-08-18 15:00:00,58.18,58.24,58.14,58.21,18627.0,58.18,58.24,58.14,58.21,18627.0
2017-08-18 15:10:00,58.2,58.26,58.2,58.23,23681.0,58.2,58.26,58.2,58.23,23681.0
2017-08-18 15:20:00,58.22,58.31,58.18,58.29,32369.0,58.22,58.31,58.18,58.29,32369.0
2017-08-18 15:30:00,58.3,58.31,58.25,58.27,60706.0,58.3,58.31,58.25,58.27,60706.0
2017-08-18 15:40:00,58.26,58.3,58.21,58.24,98505.0,58.26,58.3,58.21,58.24,98505.0
2017-08-18 15:50:00,58.24,58.26,58.1,58.12,127213.0,58.24,58.26,58.1,58.12,127213.0
2017-08-21 09:30:00,59.67,59.95,58.7,58.77,263031.0,59.67,59.95,58.7,58.77,263031.0
2017-08-21 09:40:00,58.8,58.84,57.96,58.53,292051.0,58.8,58.84,57.96,58.53,292051.0
2017-08-21 09:50:00,58.5,58.57,58.25,58.53,112618.0,58.5,58.57,58.25,58.53,112618.0
2017-08-21 10:00:00,58.51,58.85,58.49,58.77,114389.0,58.51,58.85,58.49,58.77,114389.0
2017-08-21 10:10:00,58.77,58.94,58.66,58.85,124636.0,58.77,58.94,58.66,58.85,124636.0
2017-08-21 10:20:00,58.81,59.16,58.8,58.91,76532.0,58.81,59.16,58.8,58.91,76532.0
2017-08-21 10:30:00,58.89,59.23,58.87,59.17,91305.0,58.89,59.23,58.87,59.17,91305.0
2017-08-21 10:40:00,59.2,59.21,58.99,59.05,80045.0,59.2,59.21,58.99,59.05,80045.0
2017-08-21 10:50:00,59.05,59.11,58.92,59.08,46299.0,59.05,59.11,58.92,59.08,46299.0
2017-08-21 11:00:00,59.09,59.33,59.07,59.14,86208.0,59.09,59.33,59.07,59.14,86208.0
2017-08-21 11:10:00,59.17,59.49,59.15,59.37,67573.0,59.17,59.49,59.15,59.37,67573.0
2017-08-21 11:20:00,59.37,59.58,59.31,59.49,71473.0,59.37,59.58,59.31,59.49,71473.0
2017-08-21 11:30:00,59.49,59.7,59.48,59.67,113681.0,59.49,59.7,59.48,59.67,113681.0
2017-08-21 11:40:00,59.65,59.66,59.54,59.61,70882.0,59.65,59.66,59.54,59.61,70882.0
2017-08-21 11:50:00,59.6,59.69,59.55,59.64,46561.0,59.6,59.69,59.55,59.64,46561.0
2017-08-21 12:00:00,59.65,59.77,59.61,59.73,33121.0,59.65,59.77,59.61,59.73,33121.0
2017-08-21 12:10:00,59.7,59.78,59.56,59.59,83290.0,59.7,59.78,59.56,59.59,83290.0
2017-08-21 12:20:00,59.6,59.92,59.59,59.86,142435.0,59.6,59.92,59.59,59.86,142435.0
2017-08-21 12:30:00,59.86,59.99,59.79,59.95,56505.0,59.86,59.99,59.79,59.95,56505.0
2017-08-21 12:40:00,59.95,60.13,59.88,60.07,72134.0,59.95,60.13,59.88,60.07,72134.0
2017-08-21 12:50:00,60.08,60.08,59.9,59.99,34137.0,60.08,60.08,59.9,59.99,34137.0
2017-08-21 13:00:00,59.99,60.09,59.9,59.94,65164.0,59.99,60.09,59.9,59.94,65164.0
2017-08-21 13:10:00,59.93,60.07,59.93,60.04,43742.0,59.93,60.07,59.93,60.04,43742.0
2017-08-21 13:20:00,60.03,60.04,59.96,60.02,59734.0,60.03,60.04,59.96,60.02,59734.0
2017-08-21 13:30:00,60.04,60.25,60.02,60.22,59111.0,60.04,60.25,60.02,60.22,59111.0
2017-08-21 13:40:00,60.21,60.41,60.17,60.4,39368.0,60.21,60.41,60.17,60.4,39368.0
2017-08-21 13:50:00,60.39,60.47,60.0,60.05,96355.0,60.39,60.47,60.0,60.05,96355.0
2017-08-21 14:00:00,60.05,60.11,59.96,60.01,62401.0,60.05,60.11,59.96,60.01,62401.0
2017-08-21 14:10:00,59.98,60.09,59.9,59.98,79878.0,59.98,60.09,59.9,59.98,79878.0
2017-08-21 14:20:00,59.99,60.06,59.9,60.01,30865.0,59.99,60.06,59.9,60.01,30865.0
2017-08-21 14:30:00,60.04,60.05,59.93,59.95,59348.0,60.04,60.05,59.93,59.95,59348.0
2017-08-21 14:40:00,59.94,60.02,59.93,59.97,73885.0,59.94,60.02,59.93,59.97,73885.0
2017-08-21 14:50:00,59.98,60.02,59.74,59.77,79182.0,59.98,60.02,59.74,59.77,79182.0
2017-08-21 15:00:00,59.75,59.75,59.53,59.62,100633.0,59.75,59.75,59.53,59.62,100633.0
2017-08-21 15:10:00,59.62,59.64,59.5,59.63,116005.0,59.62,59.64,59.5,59.63,116005.0
2017-08-21 15:20:00,59.61,59.64,59.49,59.54,101353.0,59.61,59.64,59.49,59.54,101353.0
2017-08-21 15:30:00,59.54,59.55,59.4,59.42,121149.0,59.54,59.55,59.4,59.42,121149.0
2017-08-21 15:40:00,59.42,59.57,59.4,59.57,143210.0,59.42,59.57,59.4,59.57,143210.0
2017-08-21 15:50:00,59.57,59.57,59.42,59.45,344399.0,59.57,59.57,59.42,59.45,344399.0
2017-08-22 09:30:00,59.83,59.98,59.72,59.98,58663.0,59.83,59.98,59.72,59.98,58663.0
2017-08-22 09:40:00,59.99,60.0,59.88,59.91,36924.0,59.99,60.0,59.88,59.91,36924.0
2017-08-22 09:50:00,59.96,60.0,59.89,59.89,42085.0,59.96,60.0,59.89,59.89,42085.0
2017-08-22 10:00:00,59.88,59.89,59.67,59.69,41314.0,59.88,59.89,59.67,59.69,41314.0
2017-08-22 10:10:00,59.69,59.81,59.68,59.81,30938.0,59.69,59.81,59.68,59.81,30938.0
2017-08-22 10:20:00,59.8,59.84,59.75,59.8,20851.0,59.8,59.84,59.75,59.8,20851.0
2017-08-22 10:30:00,59.79,59.91,59.74,59.9,22222.0,59.79,59.91,59.74,59.9,22222.0
2017-08-22 10:40:00,59.91,59.91,59.76,59.86,61614.0,59.91,59.91,59.76,59.86,61614.0
2017-08-22 10:50:00,59.85,59.93,59.84,59.9,19243.0,59.85,59.93,59.84,59.9,19243.0
2017-08-22 11:00:00,59.91,59.92,59.85,59.89,27017.0,59.91,59.92,59.85,59.89,27017.0
2017-08-22 11:10:00,59.89,59.9,59.81,59.89,20903.0,59.89,59.9,59.81,59.89,20903.0
2017-08-22 11:20:00,59.89,59.9,59.45,59.46,68530.0,59.89,59.9,59.45,59.46,68530.0
2017-08-22 11:30:00,59.46,59.68,59.45,59.68,34162.0,59.46,59.68,59.45,59.68,34162.0
2017-08-22 11:40:00,59.67,59.81,59.66,59.7,35177.0,59.67,59.81,59.66,59.7,35177.0
2017-08-22 11:50:00,59.7,59.71,59.6,59.61,18676.0,59.7,59.71,59.6,59.61,18676.0
2017-08-22 12:00:00,59.61,59.82,59.61,59.82,14968.0,59.61,59.82,59.61,59.82,14968.0
2017-08-22 12:10:00,59.82,59.83,59.75,59.76,10103.0,59.82,59.83,59.75,59.76,10103.0
2017-08-22 12:20:00,59.77,59.77,59.63,59.68,15279.0,59.77,59.77,59.63,59.68,15279.0
2017-08-22 12:30:00,59.66,59.67,59.6,59.6,18395.0,59.66,59.67,59.6,59.6,18395.0
2017-08-22 12:40:00,59.61,59.62,59.46,59.5,27747.0,59.61,59.62,59.46,59.5,27747.0
2017-08-22 12:50:00,59.5,59.67,59.5,59.64,16267.0,59.5,59.67,59.5,59.64,16267.0
2017-08-22 13:00:00,59.67,59.76,59.64,59.73,18656.0,59.67,59.76,59.64,59.73,18656.0
2017-08-22 13:10:00,59.75,59.77,59.72,59.75,12164.0,59.75,59.77,59.72,59.75,12164.0
2017-08-22 13:20:00,59.76,59.77,59.72,59.77,12652.0,59.76,59.77,59.72,59.77,12652.0
2017-08-22 13:30:00,59.76,59.87,59.76,59.84,20620.0,59.76,59.87,59.76,59.84,20620.0
2017-08-22 13:40:00,59.83,59.84,59.8,59.81,15044.0,59.83,59.84,59.8,59.81,15044.0
2017-08-22 13:50:00,59.8,59.8,59.72,59.74,16179.0,59.8,59.8,59.72,59.74,16179.0
2017-08-22 14:00:00,59.72,59.74,59.69,59.73,11176.0,59.72,59.74,59.69,59.73,11176.0
2017-08-22 14:10:00,59.74,59.83,59.73,59.79,15429.0,59.74,59.83,59.73,59.79,15429.0
2017-08-22 14:20:00,59.79,59.93,59.75,59.92,15948.0,59.79,59.93,59.75,59.92,15948.0
2017-08-22 14:30:00,59.95,59.99,59.94,59.97,12653.0,59.95,59.99,59.94,59.97,12653.0
2017-08-22 14:40:00,59.97,59.97,59.86,59.88,21706.0,59.97,59.97,59.86,59.88,21706.0
2017-08-22 14:50:00,59.87,60.07,59.85,60.06,22450.0,59.87,60.07,59.85,60.06,22450.0
2017-08-22 15:00:00,60.06,60.07,59.97,60.04,27567.0,60.06,60.07,59.97,60.04,27567.0
2017-08-22 15:10:00,60.04,60.07,59.94,60.05,23357.0,60.04,60.07,59.94,60.05,23357.0
2017-08-22 15:20:00,60.04,60.08,59.99,60.03,26843.0,60.04,60.08,59.99,60.03,26843.0
2017-08-22 15:30:00,60.02,60.07,60.0,60.0,21492.0,60.02,60.07,60.0,60.0,21492.0
2017-08-22 15:40:00,60.0,60.01,59.92,59.96,56228.0,60.0,60.01,59.92,59.96,56228.0
2017-08-22 15:50:00,59.96,59.96,59.74,59.81,144248.0,59.96,59.96,59.74,59.81,144248.0
2017-08-23 09:30:00,59.53,59.85,59.44,59.84,14832.0,59.53,59.85,59.44,59.84,14832.0
2017-08-23 09:40:00,59.83,59.86,59.54,59.72,8940.0,59.83,59.86,59.54,59.72,8940.0
2017-08-23 09:50:00,59.74,59.9,59.72,59.86,16099.0,59.74,59.9,59.72,59.86,16099.0
2017-08-23 10:00:00,59.84,59.84,59.56,59.56,12040.0,59.84,59.84,59.56,59.56,12040.0
2017-08-23 10:10:00,59.57,59.65,59.46,59.65,17070.0,59.57,59.65,59.46,59.65,17070.0
2017-08-23 10:20:00,59.67,59.67,59.56,59.65,6946.0,59.67,59.67,59.56,59.65,6946.0
2017-08-23 10:30:00,59.66,59.79,59.65,59.78,12386.0,59.66,59.79,59.65,59.78,12386.0
2017-08-23 10:40:00,59.78,59.87,59.76,59.82,16011.0,59.78,59.87,59.76,59.82,16011.0
2017-08-23 10:50:00,59.8,59.84,59.66,59.69,32494.0,59.8,59.84,59.66,59.69,32494.0
2017-08-23 11:00:00,59.7,59.78,59.64,59.77,14526.0,59.7,59.78,59.64,59.77,14526.0
2017-08-23 11:10:00,59.79,59.85,59.73,59.78,20013.0,59.79,59.85,59.73,59.78,20013.0
2017-08-23 11:20:00,59.79,59.84,59.73,59.76,12960.0,59.79,59.84,59.73,59.76,12960.0
2017-08-23 11:30:00,59.77,59.86,59.73,59.84,10500.0,59.77,59.86,59.73,59.84,10500.0
2017-08-23 11:40:00,59.84,59.95,59.73,59.95,30451.0,59.84,59.95,59.73,59.95,30451.0
2017-08-23 11:50:00,59.94,59.95,59.9,59.91,13553.0,59.94,59.95,59.9,59.91,13553.0
2017-08-23 12:00:00,59.91,60.0,59.89,59.99,31950.0,59.91,60.0,59.89,59.99,31950.0
2017-08-23 12:10:00,59.98,59.98,59.93,59.98,20457.0,59.98,59.98,59.93,59.98,20457.0
2017-08-23 12:20:00,59.97,59.97,59.9,59.92,26023.0,59.97,59.97,59.9,59.92,26023.0
2017-08-23 12:30:00,59.93,60.01,59.93,59.98,15340.0,59.93,60.01,59.93,59.98,15340.0
2017-08-23 12:40:00,59.98,60.06,59.97,60.06,14487.0,59.98,60.06,59.97,60.06,14487.0
2017-08-23 12:50:00,60.06,60.16,60.06,60.12,30670.0,60.06,60.16,60.06,60.12,30670.0
2017-08-23 13:00:00,60.13,60.22,60.13,60.18,15356.0,60.13,60.22,60.13,60.18,15356.0
2017-08-23 13:10:00,60.16,60.19,60.14,60.15,16818.0,60.16,60.19,60.14,60.15,16818.0
2017-08-23 13:20:00,60.15,60.19,60.14,60.16,20639.0,60.15,60.19,60.14,60.16,20639.0
2017-08-23 13:30:00,60.18,60.28,60.14,60.28,38238.0,60.18,60.28,60.14,60.28,38238.0
2017-08-23 13:40:00,60.29,60.31,60.17,60.26,33991.0,60.29,60.31,60.17,60.26,33991.0
2017-08-23 13:50:00,60.23,60.31,60.19,60.3,16505.0,60.23,60.31,60.19,60.3,16505.0
2017-08-23 14:00:00,60.31,60.34,60.23,60.26,20281.0,60.31,60.34,60.23,60.26,20281.0
2017-08-23 14:10:00,60.28,60.35,60.22,60.35,29191.0,60.28,60.35,60.22,60.35,29191.0
2017-08-23 14:20:00,60.35,60.49,60.33,60.46,22757.0,60.35,60.49,60.33,60.46,22757.0
2017-08-23 14:30:00,60.46,60.5,60.44,60.48,15212.0,60.46,60.5,60.44,60.48,15212.0
2017-08-23 14:40:00,60.49,60.5,60.31,60.34,32488.0,60.49,60.5,60.31,60.34,32488.0
2017-08-23 14:50:00,60.35,60.47,60.33,60.46,13660.0,60.35,60.47,60.33,60.46,13660.0
2017-08-23 15:00:00,60.46,60.49,60.45,60.48,23900.0,60.46,60.49,60.45,60.48,23900.0
2017-08-23 15:10:00,60.48,60.48,60.41,60.44,20286.0,60.48,60.48,60.41,60.44,20286.0
2017-08-23 15:20:00,60.44,60.47,60.38,60.38,43899.0,60.44,60.47,60.38,60.38,43899.0
2017-08-23 15:30:00,60.38,60.44,60.34,60.41,32484.0,60.38,60.44,60.34,60.41,32484.0
2017-08-23 15:40:00,60.41,60.41,60.28,60.33,70322.0,60.41,60.41,60.28,60.33,70322.0
2017-08-23 15:50:00,60.32,60.37,60.27,60.35,115066.0,60.32,60.37,60.27,60.35,115066.0
2017-08-24 09:30:00,60.75,61.48,60.54,60.59,84028.0,60.75,61.48,60.54,60.59,84028.0
2017-08-24 09:40:00,60.57,60.7,60.5,60.54,31993.0,60.57,60.7,60.5,60.54,31993.0
2017-08-24 09:50:00,60.54,60.59,60.44,60.44,78395.0,60.54,60.59,60.44,60.44,78395.0
2017-08-24 10:00:00,60.43,60.47,60.25,60.32,36706.0,60.43,60.47,60.25,60.32,36706.0
2017-08-24 10:10:00,60.32,60.55,60.27,60.42,19510.0,60.32,60.55,60.27,60.42,19510.0
2017-08-24 10:20:00,60.43,60.5,60.33,60.35,21855.0,60.43,60.5,60.33,60.35,21855.0
2017-08-24 10:30:00,60.32,60.5,60.31,60.4,22008.0,60.32,60.5,60.31,60.4,22008.0
2017-08-24 10:40:00,60.39,60.46,60.31,60.32,13400.0,60.39,60.46,60.31,60.32,13400.0
2017-08-24 10:50:00,60.31,60.35,60.26,60.35,12772.0,60.31,60.35,60.26,60.35,12772.0
2017-08-24 11:00:00,60.31,60.38,60.25,60.25,12313.0,60.31,60.38,60.25,60.25,12313.0
2017-08-24 11:10:00,60.26,60.5,60.25,60.49,38249.0,60.26,60.5,60.25,60.49,38249.0
2017-08-24 11:20:00,60.47,60.5,60.37,60.42,9000.0,60.47,60.5,60.37,60.42,9000.0
2017-08-24 11:30:00,60.4,60.61,60.38,60.59,33189.0,60.4,60.61,60.38,60.59,33189.0
2017-08-24 11:40:00,60.58,60.8,60.55,60.79,75583.0,60.58,60.8,60.55,60.79,75583.0
2017-08-24 11:50:00,60.77,60.81,60.66,60.81,48866.0,60.77,60.81,60.66,60.81,48866.0
2017-08-24 12:00:00,60.81,60.81,60.6,60.68,35137.0,60.81,60.81,60.6,60.68,35137.0
2017-08-24 12:10:00,60.68,60.69,60.54,60.63,47685.0,60.68,60.69,60.54,60.63,47685.0
2017-08-24 12:20:00,60.62,60.62,60.41,60.42,9850.0,60.62,60.62,60.41,60.42,9850.0
2017-08-24 12:30:00,60.41,60.48,60.33,60.4,16898.0,60.41,60.48,60.33,60.4,16898.0
2017-08-24 12:40:00,60.37,60.39,60.29,60.31,10354.0,60.37,60.39,60.29,60.31,10354.0
2017-08-24 12:50:00,60.3,60.3,60.14,60.24,38595.0,60.3,60.3,60.14,60.24,38595.0
2017-08-24 13:00:00,60.21,60.3,60.08,60.3,33305.0,60.21,60.3,60.08,60.3,33305.0
2017-08-24 13:10:00,60.32,60.45,60.3,60.42,15409.0,60.32,60.45,60.3,60.42,15409.0
2017-08-24 13:20:00,60.38,60.46,60.34,60.42,13855.0,60.38,60.46,60.34,60.42,13855.0
2017-08-24 13:30:00,60.4,60.55,60.39,60.55,45597.0,60.4,60.55,60.39,60.55,45597.0
2017-08-24 13:40:00,60.58,60.58,60.48,60.54,28678.0,60.58,60.58,60.48,60.54,28678.0
2017-08-24 13:50:00,60.56,60.56,60.27,60.27,31120.0,60.56,60.56,60.27,60.27,31120.0
2017-08-24 14:00:00,60.28,60.28,60.13,60.25,38819.0,60.28,60.28,60.13,60.25,38819.0
2017-08-24 14:10:00,60.27,60.27,60.06,60.14,29924.0,60.27,60.27,60.06,60.14,29924.0
2017-08-24 14:20:00,60.15,60.19,60.0,60.02,32149.0,60.15,60.19,60.0,60.02,32149.0
2017-08-24 14:30:00,60.0,60.06,59.95,59.95,42432.0,60.0,60.06,59.95,59.95,42432.0
2017-08-24 14:40:00,59.95,60.01,59.81,59.87,50627.0,59.95,60.01,59.81,59.87,50627.0
2017-08-24 14:50:00,59.85,60.05,59.84,59.94,37557.0,59.85,60.05,59.84,59.94,37557.0
2017-08-24 15:00:00,59.93,59.97,59.85,59.88,48204.0,59.93,59.97,59.85,59.88,48204.0
2017-08-24 15:10:00,59.87,60.06,59.86,59.98,82818.0,59.87,60.06,59.86,59.98,82818.0
2017-08-24 15:20:00,59.98,60.05,59.94,59.98,86955.0,59.98,60.05,59.94,59.98,86955.0
2017-08-24 15:30:00,59.99,60.01,59.94,60.0,80331.0,59.99,60.01,59.94,60.0,80331.0
2017-08-24 15:40:00,60.0,60.01,59.9,59.94,85762.0,60.0,60.01,59.9,59.94,85762.0
2017-08-24 15:50:00,59.93,60.06,59.92,60.03,143454.0,59.93,60.06,59.92,60.03,143454.0
2017-08-25 09:30:00,60.22,60.83,60.22,60.73,23581.0,60.22,60.83,60.22,60.73,23581.0
2017-08-25 09:40:00,60.65,60.71,60.26,60.47,31445.0,60.65,60.71,60.26,60.47,31445.0
2017-08-25 09:50:00,60.52,60.69,60.43,60.47,19310.0,60.52,60.69,60.43,60.47,19310.0
2017-08-25 10:00:00,60.46,60.5,60.24,60.26,13640.0,60.46,60.5,60.24,60.26,13640.0
2017-08-25 10:10:00,60.31,60.34,60.06,60.15,56063.0,60.31,60.34,60.06,60.15,56063.0
2017-08-25 10:20:00,60.15,60.17,60.02,60.05,19607.0,60.15,60.17,60.02,60.05,19607.0
2017-08-25 10:30:00,60.07,60.15,60.04,60.1,35514.0,60.07,60.15,60.04,60.1,35514.0
2017-08-25 10:40:00,60.06,60.13,59.85,59.94,130985.0,60.06,60.13,59.85,59.94,130985.0
2017-08-25 10:50:00,59.92,60.09,59.88,60.05,37085.0,59.92,60.09,59.88,60.05,37085.0
2017-08-25 11:00:00,60.03,60.19,60.0,60.19,22923.0,60.03,60.19,60.0,60.19,22923.0
2017-08-25 11:10:00,60.18,60.24,60.06,60.1,23542.0,60.18,60.24,60.06,60.1,23542.0
2017-08-25 11:20:00,60.11,60.22,60.08,60.2,15410.0,60.11,60.22,60.08,60.2,15410.0
2017-08-25 11:30:00,60.19,60.23,60.17,60.17,9493.0,60.19,60.23,60.17,60.17,9493.0
2017-08-25 11:40:00,60.17,60.2,60.09,60.19,12520.0,60.17,60.2,60.09,60.19,12520.0
2017-08-25 11:50:00,60.19,60.19,60.09,60.15,11625.0,60.19,60.19,60.09,60.15,11625.0
2017-08-25 12:00:00,60.16,60.31,60.14,60.24,13666.0,60.16,60.31,60.14,60.24,13666.0
2017-08-25 12:10:00,60.25,60.3,60.15,60.15,11420.0,60.25,60.3,60.15,60.15,11420.0
2017-08-25 12:20:00,60.14,60.22,60.13,60.15,17100.0,60.14,60.22,60.13,60.15,17100.0
2017-08-25 12:30:00,60.15,60.15,60.04,60.1,12582.0,60.15,60.15,60.04,60.1,12582.0
2017-08-25 12:40:00,60.09,60.11,60.08,60.11,6300.0,60.09,60.11,60.08,60.11,6300.0
2017-08-25 12:50:00,60.11,60.2,60.03,60.19,15985.0,60.11,60.2,60.03,60.19,15985.0
2017-08-25 13:00:00,60.21,60.22,60.14,60.17,12427.0,60.21,60.22,60.14,60.17,12427.0
2017-08-25 13:10:00,60.18,60.25,60.15,60.23,15102.0,60.18,60.25,60.15,60.23,15102.0
2017-08-25 13:20:00,60.22,60.26,60.19,60.22,8345.0,60.22,60.26,60.19,60.22,8345.0
2017-08-25 13:30:00,60.23,60.33,60.23,60.33,8600.0,60.23,60.33,60.23,60.33,8600.0
2017-08-25 13:40:00,60.33,60.41,60.31,60.4,19747.0,60.33,60.41,60.31,60.4,19747.0
2017-08-25 13:50:00,60.41,60.46,60.38,60.39,11019.0,60.41,60.46,60.38,60.39,11019.0
2017-08-25 14:00:00,60.39,60.4,60.28,60.31,21090.0,60.39,60.4,60.28,60.31,21090.0
2017-08-25 14:10:00,60.31,60.36,60.26,60.27,15354.0,60.31,60.36,60.26,60.27,15354.0
2017-08-25 14:20:00,60.28,60.31,60.21,60.23,25268.0,60.28,60.31,60.21,60.23,25268.0
2017-08-25 14:30:00,60.21,60.26,60.21,60.24,14300.0,60.21,60.26,60.21,60.24,14300.0
2017-08-25 14:40:00,60.23,60.36,60.23,60.36,12059.0,60.23,60.36,60.23,60.36,12059.0
2017-08-25 14:50:00,60.36,60.38,60.26,60.31,16081.0,60.36,60.38,60.26,60.31,16081.0
2017-08-25 15:00:00,60.32,60.32,60.2,60.25,21412.0,60.32,60.32,60.2,60.25,21412.0
2017-08-25 15:10:00,60.26,60.38,60.24,60.35,23317.0,60.26,60.38,60.24,60.35,23317.0
2017-08-25 15:20:00,60.36,60.37,60.24,60.27,24227.0,60.36,60.37,60.24,60.27,24227.0
2017-08-25 15:30:00,60.27,60.27,60.15,60.21,47589.0,60.27,60.27,60.15,60.21,47589.0
2017-08-25 15:40:00,60.21,60.36,60.21,60.36,55399.0,60.21,60.36,60.21,60.36,55399.0
2017-08-25 15:50:00,60.35,60.36,60.14,60.21,114493.0,60.35,60.36,60.14,60.21,114493.0
2017-08-28 09:30:00,60.69,61.11,60.46,60.61,56501.0,60.69,61.11,60.46,60.61,56501.0
2017-08-28 09:40:00,60.67,60.71,60.25,60.39,29400.0,60.67,60.71,60.25,60.39,29400.0
2017-08-28 09:50:00,60.35,60.41,60.05,60.3,51621.0,60.35,60.41,60.05,60.3,51621.0
2017-08-28 10:00:00,60.3,60.53,60.3,60.52,23119.0,60.3,60.53,60.3,60.52,23119.0
2017-08-28 10:10:00,60.5,60.75,60.36,60.67,32086.0,60.5,60.75,60.36,60.67,32086.0
2017-08-28 10:20:00,60.64,60.71,60.35,60.36,11553.0,60.64,60.71,60.35,60.36,11553.0
2017-08-28 10:30:00,60.36,60.44,60.25,60.28,28913.0,60.36,60.44,60.25,60.28,28913.0
2017-08-28 10:40:00,60.3,60.33,60.13,60.17,18106.0,60.3,60.33,60.13,60.17,18106.0
2017-08-28 10:50:00,60.2,60.38,60.18,60.35,19234.0,60.2,60.38,60.18,60.35,19234.0
2017-08-28 11:00:00,60.35,60.45,60.2,60.21,20785.0,60.35,60.45,60.2,60.21,20785.0
2017-08-28 11:10:00,60.2,60.21,60.03,60.04,19410.0,60.2,60.21,60.03,60.04,19410.0
2017-08-28 11:20:00,60.04,60.16,60.02,60.15,22342.0,60.04,60.16,60.02,60.15,22342.0
2017-08-28 11:30:00,60.13,60.2,60.08,60.15,13623.0,60.13,60.2,60.08,60.15,13623.0
2017-08-28 11:40:00,60.18,60.18,60.12,60.13,25296.0,60.18,60.18,60.12,60.13,25296.0
2017-08-28 11:50:00,60.13,60.17,60.03,60.17,28504.0,60.13,60.17,60.03,60.17,28504.0
2017-08-28 12:00:00,60.17,60.23,60.16,60.17,30663.0,60.17,60.23,60.16,60.17,30663.0
2017-08-28 12:10:00,60.17,60.19,60.15,60.15,13001.0,60.17,60.19,60.15,60.15,13001.0
2017-08-28 12:20:00,60.14,60.2,60.04,60.04,15137.0,60.14,60.2,60.04,60.04,15137.0
2017-08-28 12:30:00,60.03,60.09,60.02,60.02,15460.0,60.03,60.09,60.02,60.02,15460.0
2017-08-28 12:40:00,60.04,60.04,59.95,59.97,11477.0,60.04,60.04,59.95,59.97,11477.0
2017-08-28 12:50:00,59.95,60.03,59.92,60.01,19845.0,59.95,60.03,59.92,60.01,19845.0
2017-08-28 13:00:00,60.03,60.08,60.0,60.06,10247.0,60.03,60.08,60.0,60.06,10247.0
2017-08-28 13:10:00,60.04,60.1,60.03,60.04,7397.0,60.04,60.1,60.03,60.04,7397.0
2017-08-28 13:20:00,60.03,60.03,59.91,59.95,10725.0,60.03,60.03,59.91,59.95,10725.0
2017-08-28 13:30:00,59.93,59.93,59.85,59.91,12274.0,59.93,59.93,59.85,59.91,12274.0
2017-08-28 13:40:00,59.93,60.01,59.93,59.96,9628.0,59.93,60.01,59.93,59.96,9628.0
2017-08-28 13:50:00,59.95,60.0,59.89,59.97,19879.0,59.95,60.0,59.89,59.97,19879.0
2017-08-28 14:00:00,59.97,59.99,59.9,59.93,18829.0,59.97,59.99,59.9,59.93,18829.0
2017-08-28 14:10:00,59.95,59.95,59.84,59.88,25263.0,59.95,59.95,59.84,59.88,25263.0
2017-08-28 14:20:00,59.88,59.93,59.79,59.81,15390.0,59.88,59.93,59.79,59.81,15390.0
2017-08-28 14:30:00,59.81,59.93,59.8,59.91,23325.0,59.81,59.93,59.8,59.91,23325.0
2017-08-28 14:40:00,59.9,59.9,59.82,59.85,20207.0,59.9,59.9,59.82,59.85,20207.0
2017-08-28 14:50:00,59.85,59.87,59.76,59.81,26476.0,59.85,59.87,59.76,59.81,26476.0
2017-08-28 15:00:00,59.83,59.94,59.79,59.9,26670.0,59.83,59.94,59.79,59.9,26670.0
2017-08-28 15:10:00,59.9,59.91,59.82,59.91,21073.0,59.9,59.91,59.82,59.91,21073.0
2017-08-28 15:20:00,59.91,59.97,59.87,59.96,31409.0,59.91,59.97,59.87,59.96,31409.0
2017-08-28 15:30:00,59.96,60.11,59.95,60.09,98163.0,59.96,60.11,59.95,60.09,98163.0
2017-08-28 15:40:00,60.1,60.2,60.06,60.15,93097.0,60.1,60.2,60.06,60.15,93097.0
2017-08-28 15:50:00,60.14,60.18,60.08,60.14,114067.0,60.14,60.18,60.08,60.14,114067.0
2017-08-29 09:30:00,59.91,59.99,59.53,59.8,47430.0,59.91,59.99,59.53,59.8,47430.0
2017-08-29 09:40:00,59.75,59.98,59.58,59.94,32527.0,59.75,59.98,59.58,59.94,32527.0
2017-08-29 09:50:00,59.94,60.09,59.83,60.07,42927.0,59.94,60.09,59.83,60.07,42927.0
2017-08-29 10:00:00,60.05,60.14,59.95,60.08,25466.0,60.05,60.14,59.95,60.08,25466.0
2017-08-29 10:10:00,60.08,60.16,59.85,60.04,57401.0,60.08,60.16,59.85,60.04,57401.0
2017-08-29 10:20:00,60.01,60.11,59.79,59.88,35593.0,60.01,60.11,59.79,59.88,35593.0
2017-08-29 10:30:00,59.88,59.91,59.73,59.86,24433.0,59.88,59.91,59.73,59.86,24433.0
2017-08-29 10:40:00,59.87,60.05,59.81,59.91,24764.0,59.87,60.05,59.81,59.91,24764.0
2017-08-29 10:50:00,59.93,59.93,59.78,59.8,15335.0,59.93,59.93,59.78,59.8,15335.0
2017-08-29 11:00:00,59.8,60.04,59.75,59.98,34394.0,59.8,60.04,59.75,59.98,34394.0
2017-08-29 11:10:00,59.98,59.99,59.81,59.83,16319.0,59.98,59.99,59.81,59.83,16319.0
2017-08-29 11:20:00,59.83,59.84,59.71,59.73,16500.0,59.83,59.84,59.71,59.73,16500.0
2017-08-29 11:30:00,59.72,59.76,59.62,59.73,25280.0,59.72,59.76,59.62,59.73,25280.0
2017-08-29 11:40:00,59.73,59.76,59.55,59.63,43662.0,59.73,59.76,59.55,59.63,43662.0
2017-08-29 11:50:00,59.63,59.79,59.59,59.65,25337.0,59.63,59.79,59.59,59.65,25337.0
2017-08-29 12:00:00,59.65,59.79,59.61,59.64,28110.0,59.65,59.79,59.61,59.64,28110.0
2017-08-29 12:10:00,59.66,59.71,59.55,59.57,34531.0,59.66,59.71,59.55,59.57,34531.0
2017-08-29 12:20:00,59.56,59.64,59.54,59.54,14313.0,59.56,59.64,59.54,59.54,14313.0
2017-08-29 12:30:00,59.54,59.54,59.35,59.4,39077.0,59.54,59.54,59.35,59.4,39077.0
2017-08-29 12:40:00,59.38,59.41,59.29,59.32,49432.0,59.38,59.41,59.29,59.32,49432.0
2017-08-29 12:50:00,59.34,59.4,59.26,59.32,53477.0,59.34,59.4,59.26,59.32,53477.0
2017-08-29 13:00:00,59.31,59.36,59.15,59.19,84677.0,59.31,59.36,59.15,59.19,84677.0
2017-08-29 13:10:00,59.19,59.3,59.13,59.22,131844.0,59.19,59.3,59.13,59.22,131844.0
2017-08-29 13:20:00,59.23,59.25,59.06,59.11,131293.0,59.23,59.25,59.06,59.11,131293.0
2017-08-29 13:30:00,59.12,59.16,58.98,59.02,53648.0,59.12,59.16,58.98,59.02,53648.0
2017-08-29 13:40:00,59.02,59.02,58.7,58.79,90933.0,59.02,59.02,58.7,58.79,90933.0
2017-08-29 13:50:00,58.78,58.8,58.57,58.77,127892.0,58.78,58.8,58.57,58.77,127892.0
2017-08-29 14:00:00,58.78,58.91,58.72,58.85,146484.0,58.78,58.91,58.72,58.85,146484.0
2017-08-29 14:10:00,58.85,59.02,58.77,58.94,96179.0,58.85,59.02,58.77,58.94,96179.0
2017-08-29 14:20:00,58.96,59.02,58.83,58.84,66455.0,58.96,59.02,58.83,58.84,66455.0
2017-08-29 14:30:00,58.83,58.93,58.78,58.9,127277.0,58.83,58.93,58.78,58.9,127277.0
2017-08-29 14:40:00,58.88,58.92,58.81,58.88,52104.0,58.88,58.92,58.81,58.88,52104.0
2017-08-29 14:50:00,58.88,58.91,58.8,58.8,56043.0,58.88,58.91,58.8,58.8,56043.0
2017-08-29 15:00:00,58.8,58.87,58.76,58.81,74313.0,58.8,58.87,58.76,58.81,74313.0
2017-08-29 15:10:00,58.83,58.83,58.73,58.76,48900.0,58.83,58.83,58.73,58.76,48900.0
2017-08-29 15:20:00,58.77,58.8,58.54,58.64,70647.0,58.77,58.8,58.54,58.64,70647.0
2017-08-29 15:30:00,58.66,58.77,58.66,58.68,83876.0,58.66,58.77,58.66,58.68,83876.0
2017-08-29 15:40:00,58.68,58.79,58.54,58.73,151117.0,58.68,58.79,58.54,58.73,151117.0
2017-08-29 15:50:00,58.73,58.74,58.24,58.29,463964.0,58.73,58.74,58.24,58.29,463964.0
2017-08-30 09:30:00,58.46,58.9,57.6,57.73,176252.0,58.46,58.9,57.6,57.73,176252.0
2017-08-30 09:40:00,57.71,57.81,56.87,57.47,424122.0,57.71,57.81,56.87,57.47,424122.0
2017-08-30 09:50:00,57.47,57.6,57.41,57.44,98980.0,57.47,57.6,57.41,57.44,98980.0
2017-08-30 10:00:00,57.47,57.77,57.45,57.48,168004.0,57.47,57.77,57.45,57.48,168004.0
2017-08-30 10:10:00,57.46,57.75,57.46,57.75,143176.0,57.46,57.75,57.46,57.75,143176.0
2017-08-30 10:20:00,57.75,57.78,57.67,57.72,63496.0,57.75,57.78,57.67,57.72,63496.0
2017-08-30 10:30:00,57.75,57.95,57.65,57.85,163167.0,57.75,57.95,57.65,57.85,163167.0
2017-08-30 10:40:00,57.81,58.09,57.8,58.03,85933.0,57.81,58.09,57.8,58.03,85933.0
2017-08-30 10:50:00,58.02,58.06,57.93,57.99,104810.0,58.02,58.06,57.93,57.99,104810.0
2017-08-30 11:00:00,57.99,58.03,57.93,57.95,54775.0,57.99,58.03,57.93,57.95,54775.0
2017-08-30 11:10:00,57.94,57.96,57.68,57.78,71812.0,57.94,57.96,57.68,57.78,71812.0
2017-08-30 11:20:00,57.78,57.8,57.58,57.58,103487.0,57.78,57.8,57.58,57.58,103487.0
2017-08-30 11:30:00,57.58,57.6,57.36,57.41,110074.0,57.58,57.6,57.36,57.41,110074.0
2017-08-30 11:40:00,57.41,57.58,57.26,57.54,105834.0,57.41,57.58,57.26,57.54,105834.0
2017-08-30 11:50:00,57.54,57.57,57.48,57.57,71797.0,57.54,57.57,57.48,57.57,71797.0
2017-08-30 12:00:00,57.57,57.91,57.47,57.91,90681.0,57.57,57.91,57.47,57.91,90681.0
2017-08-30 12:10:00,57.9,57.96,57.56,57.59,65931.0,57.9,57.96,57.56,57.59,65931.0
2017-08-30 12:20:00,57.6,57.64,57.45,57.53,51946.0,57.6,57.64,57.45,57.53,51946.0
2017-08-30 12:30:00,57.53,57.55,57.32,57.47,55060.0,57.53,57.55,57.32,57.47,55060.0
2017-08-30 12:40:00,57.46,57.46,57.32,57.33,44589.0,57.46,57.46,57.32,57.33,44589.0
2017-08-30 12:50:00,57.34,57.38,57.21,57.38,73515.0,57.34,57.38,57.21,57.38,73515.0
2017-08-30 13:00:00,57.38,57.59,57.34,57.58,34816.0,57.38,57.59,57.34,57.58,34816.0
2017-08-30 13:10:00,57.58,57.58,57.43,57.5,47192.0,57.58,57.58,57.43,57.5,47192.0
2017-08-30 13:20:00,57.5,57.52,57.38,57.44,83467.0,57.5,57.52,57.38,57.44,83467.0
2017-08-30 13:30:00,57.44,57.46,57.37,57.41,49256.0,57.44,57.46,57.37,57.41,49256.0
2017-08-30 13:40:00,57.42,57.53,57.39,57.5,61643.0,57.42,57.53,57.39,57.5,61643.0
2017-08-30 13:50:00,57.51,57.59,57.42,57.57,61180.0,57.51,57.59,57.42,57.57,61180.0
2017-08-30 14:00:00,57.57,57.74,57.57,57.69,46112.0,57.57,57.74,57.57,57.69,46112.0
2017-08-30 14:10:00,57.69,57.83,57.69,57.83,57416.0,57.69,57.83,57.69,57.83,57416.0
2017-08-30 14:20:00,57.83,57.96,57.73,57.77,51152.0,57.83,57.96,57.73,57.77,51152.0
2017-08-30 14:30:00,57.76,57.77,57.59,57.72,66258.0,57.76,57.77,57.59,57.72,66258.0
2017-08-30 14:40:00,57.73,57.73,57.41,57.51,87408.0,57.73,57.73,57.41,57.51,87408.0
2017-08-30 14:50:00,57.5,57.53,57.4,57.42,85040.0,57.5,57.53,57.4,57.42,85040.0
2017-08-30 15:00:00,57.43,57.71,57.42,57.68,75073.0,57.43,57.71,57.42,57.68,75073.0
2017-08-30 15:10:00,57.68,57.68,57.6,57.65,75821.0,57.68,57.68,57.6,57.65,75821.0
2017-08-30 15:20:00,57.65,57.66,57.46,57.49,137465.0,57.65,57.66,57.46,57.49,137465.0
2017-08-30 15:30:00,57.5,57.53,57.33,57.42,111212.0,57.5,57.53,57.33,57.42,111212.0
2017-08-30 15:40:00,57.42,57.48,57.35,57.47,203799.0,57.42,57.48,57.35,57.47,203799.0
2017-08-30 15:50:00,57.48,57.63,57.45,57.61,283604.0,57.48,57.63,57.45,57.61,283604.0
2017-08-31 09:30:00,57.77,58.32,57.33,57.36,176792.0,57.77,58.32,57.33,57.36,176792.0
2017-08-31 09:40:00,57.35,57.67,57.05,57.43,105222.0,57.35,57.67,57.05,57.43,105222.0
2017-08-31 09:50:00,57.46,57.93,57.44,57.69,169601.0,57.46,57.93,57.44,57.69,169601.0
2017-08-31 10:00:00,57.73,57.84,57.47,57.51,111908.0,57.73,57.84,57.47,57.51,111908.0
2017-08-31 10:10:00,57.51,57.62,57.34,57.54,78051.0,57.51,57.62,57.34,57.54,78051.0
2017-08-31 10:20:00,57.57,57.61,57.17,57.29,189227.0,57.57,57.61,57.17,57.29,189227.0
2017-08-31 10:30:00,57.3,57.57,57.25,57.44,137120.0,57.3,57.57,57.25,57.44,137120.0
2017-08-31 10:40:00,57.45,57.77,57.44,57.57,149993.0,57.45,57.77,57.44,57.57,149993.0
2017-08-31 10:50:00,57.56,57.68,57.4,57.47,86026.0,57.56,57.68,57.4,57.47,86026.0
2017-08-31 11:00:00,57.5,57.75,57.42,57.65,70523.0,57.5,57.75,57.42,57.65,70523.0
2017-08-31 11:10:00,57.63,57.7,57.45,57.5,65803.0,57.63,57.7,57.45,57.5,65803.0
2017-08-31 11:20:00,57.49,57.56,57.3,57.38,92951.0,57.49,57.56,57.3,57.38,92951.0
2017-08-31 11:30:00,57.38,57.38,57.15,57.25,88252.0,57.38,57.38,57.15,57.25,88252.0
2017-08-31 11:40:00,57.25,57.41,57.24,57.33,58580.0,57.25,57.41,57.24,57.33,58580.0
2017-08-31 11:50:00,57.32,57.43,57.22,57.23,55967.0,57.32,57.43,57.22,57.23,55967.0
2017-08-31 12:00:00,57.22,57.26,57.16,57.26,116326.0,57.22,57.26,57.16,57.26,116326.0
2017-08-31 12:10:00,57.25,57.4,57.2,57.38,82314.0,57.25,57.4,57.2,57.38,82314.0
2017-08-31 12:20:00,57.4,57.44,56.82,56.85,128767.0,57.4,57.44,56.82,56.85,128767.0
2017-08-31 12:30:00,56.87,57.0,56.56,56.98,134759.0,56.87,57.0,56.56,56.98,134759.0
2017-08-31 12:40:00,57.0,57.2,56.94,57.17,100676.0,57.0,57.2,56.94,57.17,100676.0
2017-08-31 12:50:00,57.16,57.4,57.13,57.27,68184.0,57.16,57.4,57.13,57.27,68184.0
2017-08-31 13:00:00,57.28,57.4,57.23,57.32,50010.0,57.28,57.4,57.23,57.32,50010.0
2017-08-31 13:10:00,57.31,57.36,57.04,57.16,84352.0,57.31,57.36,57.04,57.16,84352.0
2017-08-31 13:20:00,57.16,57.25,57.09,57.24,87253.0,57.16,57.25,57.09,57.24,87253.0
2017-08-31 13:30:00,57.25,57.27,57.14,57.17,113953.0,57.25,57.27,57.14,57.17,113953.0
2017-08-31 13:40:00,57.18,57.37,57.15,57.24,108102.0,57.18,57.37,57.15,57.24,108102.0
2017-08-31 13:50:00,57.27,57.34,57.15,57.2,98722.0,57.27,57.34,57.15,57.2,98722.0
2017-08-31 14:00:00,57.2,57.59,57.19,57.58,105297.0,57.2,57.59,57.19,57.58,105297.0
2017-08-31 14:10:00,57.58,57.71,57.51,57.55,92721.0,57.58,57.71,57.51,57.55,92721.0
2017-08-31 14:20:00,57.55,57.59,57.3,57.34,81205.0,57.55,57.59,57.3,57.34,81205.0
2017-08-31 14:30:00,57.34,57.34,57.11,57.15,138826.0,57.34,57.34,57.11,57.15,138826.0
2017-08-31 14:40:00,57.15,57.38,57.13,57.35,133113.0,57.15,57.38,57.13,57.35,133113.0
2017-08-31 14:50:00,57.34,57.37,57.26,57.34,74608.0,57.34,57.37,57.26,57.34,74608.0
2017-08-31 15:00:00,57.34,57.42,57.28,57.3,145953.0,57.34,57.42,57.28,57.3,145953.0
2017-08-31 15:10:00,57.31,57.34,57.15,57.2,171213.0,57.31,57.34,57.15,57.2,171213.0
2017-08-31 15:20:00,57.21,57.45,57.18,57.38,150880.0,57.21,57.45,57.18,57.38,150880.0
2017-08-31 15:30:00,57.37,57.45,57.24,57.36,216408.0,57.37,57.45,57.24,57.36,216408.0
2017-08-31 15:40:00,57.36,57.57,57.31,57.39,299483.0,57.36,57.57,57.31,57.39,299483.0
2017-08-31 15:50:00,57.39,57.6,57.39,57.57,744399.0,57.39,57.6,57.39,57.57,744399.0
2017-09-01 09:30:00,61.22,61.6,60.5,61.18,1412314.0,61.22,61.6,60.5,61.18,1412314.0
2017-09-01 09:40:00,61.17,61.98,61.08,61.89,920219.0,61.17,61.98,61.08,61.89,920219.0
2017-09-01 09:50:00,61.87,61.93,61.38,61.64,509136.0,61.87,61.93,61.38,61.64,509136.0
2017-09-01 10:00:00,61.66,62.08,61.48,61.99,777787.0,61.66,62.08,61.48,61.99,777787.0
2017-09-01 10:10:00,62.0,62.02,61.68,61.97,392568.0,62.0,62.02,61.68,61.97,392568.0
2017-09-01 10:20:00,61.98,62.54,61.97,62.47,555942.0,61.98,62.54,61.97,62.47,555942.0
2017-09-01 10:30:00,62.5,62.58,61.85,62.03,335738.0,62.5,62.58,61.85,62.03,335738.0
2017-09-01 10:40:00,62.01,62.27,61.9,62.11,189413.0,62.01,62.27,61.9,62.11,189413.0
2017-09-01 10:50:00,62.11,62.39,61.8,61.9,230555.0,62.11,62.39,61.8,61.9,230555.0
2017-09-01 11:00:00,61.92,61.96,61.44,61.88,368810.0,61.92,61.96,61.44,61.88,368810.0
2017-09-01 11:10:00,61.86,62.06,61.69,61.7,181288.0,61.86,62.06,61.69,61.7,181288.0
2017-09-01 11:20:00,61.74,61.99,61.64,61.64,105789.0,61.74,61.99,61.64,61.64,105789.0
2017-09-01 11:30:00,61.66,61.92,61.59,61.7,128560.0,61.66,61.92,61.59,61.7,128560.0
2017-09-01 11:40:00,61.69,61.79,61.61,61.73,98506.0,61.69,61.79,61.61,61.73,98506.0
2017-09-01 11:50:00,61.73,61.95,61.65,61.92,156761.0,61.73,61.95,61.65,61.92,156761.0
2017-09-01 12:00:00,61.89,62.14,61.66,62.12,204800.0,61.89,62.14,61.66,62.12,204800.0
2017-09-01 12:10:00,62.13,62.24,61.75,61.91,130804.0,62.13,62.24,61.75,61.91,130804.0
2017-09-01 12:20:00,61.92,61.99,61.71,61.75,72674.0,61.92,61.99,61.71,61.75,72674.0
2017-09-01 12:30:00,61.75,61.94,61.73,61.88,108827.0,61.75,61.94,61.73,61.88,108827.0
2017-09-01 12:40:00,61.86,61.88,61.66,61.71,94305.0,61.86,61.88,61.66,61.71,94305.0
2017-09-01 12:50:00,61.7,61.84,61.67,61.75,70257.0,61.7,61.84,61.67,61.75,70257.0
2017-09-01 13:00:00,61.74,61.82,61.71,61.76,94116.0,61.74,61.82,61.71,61.76,94116.0
2017-09-01 13:10:00,61.76,61.77,61.43,61.59,159237.0,61.76,61.77,61.43,61.59,159237.0
2017-09-01 13:20:00,61.55,61.64,61.31,61.34,151342.0,61.55,61.64,61.31,61.34,151342.0
2017-09-01 13:30:00,61.34,61.43,60.91,61.0,254322.0,61.34,61.43,60.91,61.0,254322.0
2017-09-01 13:40:00,61.01,61.28,60.91,61.28,177464.0,61.01,61.28,60.91,61.28,177464.0
2017-09-01 13:50:00,61.28,61.4,61.1,61.16,132055.0,61.28,61.4,61.1,61.16,132055.0
2017-09-01 14:00:00,61.15,61.3,61.15,61.23,96541.0,61.15,61.3,61.15,61.23,96541.0
2017-09-01 14:10:00,61.23,61.43,61.23,61.35,98359.0,61.23,61.43,61.23,61.35,98359.0
2017-09-01 14:20:00,61.38,61.45,61.28,61.4,77506.0,61.38,61.45,61.28,61.4,77506.0
2017-09-01 14:30:00,61.39,61.41,61.15,61.15,109397.0,61.39,61.41,61.15,61.15,109397.0
2017-09-01 14:40:00,61.15,61.26,61.15,61.24,155817.0,61.15,61.26,61.15,61.24,155817.0
2017-09-01 14:50:00,61.23,61.27,61.05,61.13,160938.0,61.23,61.27,61.05,61.13,160938.0
2017-09-01 15:00:00,61.13,61.35,61.11,61.28,115827.0,61.13,61.35,61.11,61.28,115827.0
2017-09-01 15:10:00,61.27,61.61,61.27,61.52,198702.0,61.27,61.61,61.27,61.52,198702.0
2017-09-01 15:20:00,61.52,61.81,61.52,61.72,205174.0,61.52,61.81,61.52,61.72,205174.0
2017-09-01 15:30:00,61.73,61.77,61.23,61.45,223052.0,61.73,61.77,61.23,61.45,223052.0
2017-09-01 15:40:00,61.43,61.62,61.41,61.42,247985.0,61.43,61.62,61.41,61.42,247985.0
2017-09-01 15:50:00,61.43,61.75,61.43,61.69,659923.0,61.43,61.75,61.43,61.69,659923.0
2017-09-05 09:30:00,62.09,62.18,61.22,61.93,222280.0,62.09,62.18,61.22,61.93,222280.0
2017-09-05 09:40:00,61.96,62.17,61.51,61.52,130063.0,61.96,62.17,61.51,61.52,130063.0
2017-09-05 09:50:00,61.5,61.79,61.33,61.68,210817.0,61.5,61.79,61.33,61.68,210817.0
2017-09-05 10:00:00,61.7,61.7,61.12,61.15,140732.0,61.7,61.7,61.12,61.15,140732.0
2017-09-05 10:10:00,61.13,61.32,61.03,61.16,131042.0,61.13,61.32,61.03,61.16,131042.0
2017-09-05 10:20:00,61.16,61.16,60.71,60.88,148115.0,61.16,61.16,60.71,60.88,148115.0
2017-09-05 10:30:00,60.9,60.98,60.77,60.93,55308.0,60.9,60.98,60.77,60.93,55308.0
2017-09-05 10:40:00,60.93,60.93,60.37,60.5,171211.0,60.93,60.93,60.37,60.5,171211.0
2017-09-05 10:50:00,60.5,60.83,60.5,60.79,69699.0,60.5,60.83,60.5,60.79,69699.0
2017-09-05 11:00:00,60.78,61.1,60.73,61.03,85315.0,60.78,61.1,60.73,61.03,85315.0
2017-09-05 11:10:00,61.05,61.08,60.77,60.93,77294.0,61.05,61.08,60.77,60.93,77294.0
2017-09-05 11:20:00,60.93,61.08,60.87,60.99,69402.0,60.93,61.08,60.87,60.99,69402.0
2017-09-05 11:30:00,60.98,61.19,60.98,61.16,57285.0,60.98,61.19,60.98,61.16,57285.0
2017-09-05 11:40:00,61.15,61.16,60.99,61.09,38143.0,61.15,61.16,60.99,61.09,38143.0
2017-09-05 11:50:00,61.09,61.2,60.98,61.14,38660.0,61.09,61.2,60.98,61.14,38660.0
2017-09-05 12:00:00,61.15,61.15,61.07,61.11,50419.0,61.15,61.15,61.07,61.11,50419.0
2017-09-05 12:10:00,61.09,61.22,61.07,61.22,51560.0,61.09,61.22,61.07,61.22,51560.0
2017-09-05 12:20:00,61.23,61.35,61.18,61.2,41543.0,61.23,61.35,61.18,61.2,41543.0
2017-09-05 12:30:00,61.18,61.18,60.91,60.98,45459.0,61.18,61.18,60.91,60.98,45459.0
2017-09-05 12:40:00,60.97,61.04,60.89,60.91,26389.0,60.97,61.04,60.89,60.91,26389.0
2017-09-05 12:50:00,60.94,60.99,60.86,60.99,23935.0,60.94,60.99,60.86,60.99,23935.0
2017-09-05 13:00:00,60.95,61.02,60.91,60.93,33734.0,60.95,61.02,60.91,60.93,33734.0
2017-09-05 13:10:00,60.94,61.06,60.93,61.04,31726.0,60.94,61.06,60.93,61.04,31726.0
2017-09-05 13:20:00,61.03,61.2,61.03,61.14,29231.0,61.03,61.2,61.03,61.14,29231.0
2017-09-05 13:30:00,61.11,61.22,60.94,60.96,65890.0,61.11,61.22,60.94,60.96,65890.0
2017-09-05 13:40:00,60.97,61.02,60.81,60.89,134015.0,60.97,61.02,60.81,60.89,134015.0
2017-09-05 13:50:00,60.91,61.02,60.76,60.79,78522.0,60.91,61.02,60.76,60.79,78522.0
2017-09-05 14:00:00,60.78,61.07,60.78,61.04,47803.0,60.78,61.07,60.78,61.04,47803.0
2017-09-05 14:10:00,61.07,61.16,60.99,61.14,43291.0,61.07,61.16,60.99,61.14,43291.0
2017-09-05 14:20:00,61.14,61.23,61.12,61.16,35000.0,61.14,61.23,61.12,61.16,35000.0
2017-09-05 14:30:00,61.14,61.2,61.01,61.02,36588.0,61.14,61.2,61.01,61.02,36588.0
2017-09-05 14:40:00,61.02,61.13,60.99,61.08,69151.0,61.02,61.13,60.99,61.08,69151.0
2017-09-05 14:50:00,61.07,61.11,60.99,61.06,47314.0,61.07,61.11,60.99,61.06,47314.0
2017-09-05 15:00:00,61.06,61.14,61.03,61.13,37316.0,61.06,61.14,61.03,61.13,37316.0
2017-09-05 15:10:00,61.14,61.4,61.13,61.36,66429.0,61.14,61.4,61.13,61.36,66429.0
2017-09-05 15:20:00,61.37,61.45,61.26,61.41,71516.0,61.37,61.45,61.26,61.41,71516.0
2017-09-05 15:30:00,61.4,61.5,61.38,61.49,81524.0,61.4,61.5,61.38,61.49,81524.0
2017-09-05 15:40:00,61.49,61.65,61.47,61.65,150740.0,61.49,61.65,61.47,61.65,150740.0
2017-09-05 15:50:00,61.64,61.66,61.54,61.56,239572.0,61.64,61.66,61.54,61.56,239572.0
2017-09-06 09:30:00,61.48,61.99,61.45,61.68,74386.0,61.48,61.99,61.45,61.68,74386.0
2017-09-06 09:40:00,61.79,61.79,61.09,61.57,93871.0,61.79,61.79,61.09,61.57,93871.0
2017-09-06 09:50:00,61.55,61.58,61.1,61.35,91346.0,61.55,61.58,61.1,61.35,91346.0
2017-09-06 10:00:00,61.41,61.54,61.21,61.38,64553.0,61.41,61.54,61.21,61.38,64553.0
2017-09-06 10:10:00,61.42,61.5,61.31,61.34,24674.0,61.42,61.5,61.31,61.34,24674.0
2017-09-06 10:20:00,61.36,61.48,61.33,61.35,30630.0,61.36,61.48,61.33,61.35,30630.0
2017-09-06 10:30:00,61.32,61.33,60.89,60.97,125195.0,61.32,61.33,60.89,60.97,125195.0
2017-09-06 10:40:00,60.96,61.1,60.65,60.81,79940.0,60.96,61.1,60.65,60.81,79940.0
2017-09-06 10:50:00,60.79,60.86,60.56,60.84,82409.0,60.79,60.86,60.56,60.84,82409.0
2017-09-06 11:00:00,60.83,60.9,60.75,60.81,32140.0,60.83,60.9,60.75,60.81,32140.0
2017-09-06 11:10:00,60.8,60.98,60.74,60.95,43256.0,60.8,60.98,60.74,60.95,43256.0
2017-09-06 11:20:00,60.93,61.08,60.84,60.88,44785.0,60.93,61.08,60.84,60.88,44785.0
2017-09-06 11:30:00,60.88,61.06,60.88,60.98,26974.0,60.88,61.06,60.88,60.98,26974.0
2017-09-06 11:40:00,60.97,61.04,60.93,60.96,21463.0,60.97,61.04,60.93,60.96,21463.0
2017-09-06 11:50:00,60.96,60.96,60.83,60.9,21774.0,60.96,60.96,60.83,60.9,21774.0
2017-09-06 12:00:00,60.91,61.04,60.9,60.95,37530.0,60.91,61.04,60.9,60.95,37530.0
2017-09-06 12:10:00,60.95,60.97,60.86,60.91,21252.0,60.95,60.97,60.86,60.91,21252.0
2017-09-06 12:20:00,60.91,61.04,60.88,61.04,17293.0,60.91,61.04,60.88,61.04,17293.0
2017-09-06 12:30:00,61.05,61.11,60.99,61.09,43651.0,61.05,61.11,60.99,61.09,43651.0
2017-09-06 12:40:00,61.07,61.25,61.05,61.2,20077.0,61.07,61.25,61.05,61.2,20077.0
2017-09-06 12:50:00,61.23,61.39,61.22,61.25,28619.0,61.23,61.39,61.22,61.25,28619.0
2017-09-06 13:00:00,61.26,61.42,61.25,61.4,47339.0,61.26,61.42,61.25,61.4,47339.0
2017-09-06 13:10:00,61.4,61.46,61.26,61.43,30570.0,61.4,61.46,61.26,61.43,30570.0
2017-09-06 13:20:00,61.42,61.45,61.33,61.33,17754.0,61.42,61.45,61.33,61.33,17754.0
2017-09-06 13:30:00,61.33,61.41,61.31,61.38,18789.0,61.33,61.41,61.31,61.38,18789.0
2017-09-06 13:40:00,61.4,61.47,61.39,61.39,20084.0,61.4,61.47,61.39,61.39,20084.0
2017-09-06 13:50:00,61.4,61.44,61.33,61.36,31763.0,61.4,61.44,61.33,61.36,31763.0
2017-09-06 14:00:00,61.38,61.45,61.35,61.37,22063.0,61.38,61.45,61.35,61.37,22063.0
2017-09-06 14:10:00,61.4,61.48,61.35,61.45,20463.0,61.4,61.48,61.35,61.45,20463.0
2017-09-06 14:20:00,61.46,61.52,61.39,61.47,37603.0,61.46,61.52,61.39,61.47,37603.0
2017-09-06 14:30:00,61.46,61.47,61.35,61.42,40223.0,61.46,61.47,61.35,61.42,40223.0
2017-09-06 14:40:00,61.42,61.47,61.37,61.44,34593.0,61.42,61.47,61.37,61.44,34593.0
2017-09-06 14:50:00,61.44,61.44,61.37,61.41,34957.0,61.44,61.44,61.37,61.41,34957.0
2017-09-06 15:00:00,61.41,61.53,61.4,61.53,46439.0,61.41,61.53,61.4,61.53,46439.0
2017-09-06 15:10:00,61.52,61.62,61.51,61.58,50382.0,61.52,61.62,61.51,61.58,50382.0
2017-09-06 15:20:00,61.57,61.65,61.54,61.56,71127.0,61.57,61.65,61.54,61.56,71127.0
2017-09-06 15:30:00,61.55,61.55,61.41,61.51,87804.0,61.55,61.55,61.41,61.51,87804.0
2017-09-06 15:40:00,61.5,61.52,61.41,61.42,67893.0,61.5,61.52,61.41,61.42,67893.0
2017-09-06 15:50:00,61.41,61.53,61.41,61.51,175369.0,61.41,61.53,61.41,61.51,175369.0
2017-09-07 09:30:00,61.5,61.5,61.2,61.48,27714.0,61.5,61.5,61.2,61.48,27714.0
2017-09-07 09:40:00,61.43,61.49,61.0,61.17,34675.0,61.43,61.49,61.0,61.17,34675.0
2017-09-07 09:50:00,61.13,61.14,60.81,60.86,52288.0,61.13,61.14,60.81,60.86,52288.0
2017-09-07 10:00:00,60.85,60.85,60.41,60.76,70385.0,60.85,60.85,60.41,60.76,70385.0
2017-09-07 10:10:00,60.74,60.81,60.63,60.66,44353.0,60.74,60.81,60.63,60.66,44353.0
2017-09-07 10:20:00,60.65,60.71,60.61,60.62,43136.0,60.65,60.71,60.61,60.62,43136.0
2017-09-07 10:30:00,60.62,60.72,60.58,60.62,40992.0,60.62,60.72,60.58,60.62,40992.0
2017-09-07 10:40:00,60.61,60.73,60.54,60.57,51226.0,60.61,60.73,60.54,60.57,51226.0
2017-09-07 10:50:00,60.58,60.84,60.49,60.81,42652.0,60.58,60.84,60.49,60.81,42652.0
2017-09-07 11:00:00,60.81,60.99,60.8,60.9,48560.0,60.81,60.99,60.8,60.9,48560.0
2017-09-07 11:10:00,60.9,60.99,60.9,60.99,34025.0,60.9,60.99,60.9,60.99,34025.0
2017-09-07 11:20:00,60.99,61.09,60.98,61.09,26171.0,60.99,61.09,60.98,61.09,26171.0
2017-09-07 11:30:00,61.11,61.13,61.01,61.1,21085.0,61.11,61.13,61.01,61.1,21085.0
2017-09-07 11:40:00,61.09,61.41,61.05,61.4,68286.0,61.09,61.41,61.05,61.4,68286.0
2017-09-07 11:50:00,61.38,61.46,61.31,61.34,18125.0,61.38,61.46,61.31,61.34,18125.0
2017-09-07 12:00:00,61.32,61.33,61.11,61.12,18771.0,61.32,61.33,61.11,61.12,18771.0
2017-09-07 12:10:00,61.12,61.23,61.08,61.18,14555.0,61.12,61.23,61.08,61.18,14555.0
2017-09-07 12:20:00,61.16,61.2,61.11,61.18,17701.0,61.16,61.2,61.11,61.18,17701.0
2017-09-07 12:30:00,61.18,61.32,61.18,61.31,14762.0,61.18,61.32,61.18,61.31,14762.0
2017-09-07 12:40:00,61.27,61.31,61.26,61.29,46549.0,61.27,61.31,61.26,61.29,46549.0
2017-09-07 12:50:00,61.29,61.43,61.23,61.4,51490.0,61.29,61.43,61.23,61.4,51490.0
2017-09-07 13:00:00,61.39,61.47,61.36,61.45,22822.0,61.39,61.47,61.36,61.45,22822.0
2017-09-07 13:10:00,61.45,61.48,61.42,61.44,21497.0,61.45,61.48,61.42,61.44,21497.0
2017-09-07 13:20:00,61.45,61.45,61.3,61.39,10175.0,61.45,61.45,61.3,61.39,10175.0
2017-09-07 13:30:00,61.37,61.41,61.32,61.41,13570.0,61.37,61.41,61.32,61.41,13570.0
2017-09-07 13:40:00,61.41,61.46,61.38,61.42,12190.0,61.41,61.46,61.38,61.42,12190.0
2017-09-07 13:50:00,61.44,61.49,61.42,61.47,23314.0,61.44,61.49,61.42,61.47,23314.0
2017-09-07 14:00:00,61.45,61.49,61.44,61.48,12825.0,61.45,61.49,61.44,61.48,12825.0
2017-09-07 14:10:00,61.48,61.6,61.47,61.53,34344.0,61.48,61.6,61.47,61.53,34344.0
2017-09-07 14:20:00,61.53,61.61,61.52,61.61,23131.0,61.53,61.61,61.52,61.61,23131.0
2017-09-07 14:30:00,61.6,61.6,61.42,61.42,47059.0,61.6,61.6,61.42,61.42,47059.0
2017-09-07 14:40:00,61.41,61.42,61.25,61.31,21398.0,61.41,61.42,61.25,61.31,21398.0
2017-09-07 14:50:00,61.31,61.34,61.29,61.31,13824.0,61.31,61.34,61.29,61.31,13824.0
2017-09-07 15:00:00,61.33,61.37,61.31,61.34,23568.0,61.33,61.37,61.31,61.34,23568.0
2017-09-07 15:10:00,61.34,61.42,61.3,61.4,32314.0,61.34,61.42,61.3,61.4,32314.0
2017-09-07 15:20:00,61.41,61.41,61.33,61.38,35664.0,61.41,61.41,61.33,61.38,35664.0
2017-09-07 15:30:00,61.36,61.41,61.3,61.32,40360.0,61.36,61.41,61.3,61.32,40360.0
2017-09-07 15:40:00,61.32,61.38,61.21,61.29,79053.0,61.32,61.38,61.21,61.29,79053.0
2017-09-07 15:50:00,61.31,61.33,61.21,61.31,160607.0,61.31,61.33,61.21,61.31,160607.0
2017-09-08 09:30:00,61.02,61.27,60.69,61.08,47257.0,61.02,61.27,60.69,61.08,47257.0
2017-09-08 09:40:00,61.08,61.35,60.95,61.0,28058.0,61.08,61.35,60.95,61.0,28058.0
2017-09-08 09:50:00,61.02,61.13,60.85,61.13,43036.0,61.02,61.13,60.85,61.13,43036.0
2017-09-08 10:00:00,61.14,61.18,60.93,60.94,13100.0,61.14,61.18,60.93,60.94,13100.0
2017-09-08 10:10:00,60.91,61.21,60.87,61.19,28396.0,60.91,61.21,60.87,61.19,28396.0
2017-09-08 10:20:00,61.18,61.21,60.91,60.94,26495.0,61.18,61.21,60.91,60.94,26495.0
2017-09-08 10:30:00,60.94,61.0,60.9,60.98,46569.0,60.94,61.0,60.9,60.98,46569.0
2017-09-08 10:40:00,60.98,61.56,60.97,61.53,220583.0,60.98,61.56,60.97,61.53,220583.0
2017-09-08 10:50:00,61.55,61.75,61.36,61.68,204540.0,61.55,61.75,61.36,61.68,204540.0
2017-09-08 11:00:00,61.67,62.56,61.66,62.51,341752.0,61.67,62.56,61.66,62.51,341752.0
2017-09-08 11:10:00,62.51,62.51,62.18,62.49,113794.0,62.51,62.51,62.18,62.49,113794.0
2017-09-08 11:20:00,62.48,63.0,62.24,62.93,241452.0,62.48,63.0,62.24,62.93,241452.0
2017-09-08 11:30:00,62.91,62.93,62.24,62.4,101795.0,62.91,62.93,62.24,62.4,101795.0
2017-09-08 11:40:00,62.44,62.47,61.98,62.08,63646.0,62.44,62.47,61.98,62.08,63646.0
2017-09-08 11:50:00,62.07,62.12,61.78,61.79,75710.0,62.07,62.12,61.78,61.79,75710.0
2017-09-08 12:00:00,61.81,61.84,61.53,61.8,69213.0,61.81,61.84,61.53,61.8,69213.0
2017-09-08 12:10:00,61.79,61.87,61.66,61.76,46918.0,61.79,61.87,61.66,61.76,46918.0
2017-09-08 12:20:00,61.75,61.96,61.75,61.88,19919.0,61.75,61.96,61.75,61.88,19919.0
2017-09-08 12:30:00,61.9,62.4,61.9,62.39,65734.0,61.9,62.4,61.9,62.39,65734.0
2017-09-08 12:40:00,62.36,62.4,62.16,62.18,49044.0,62.36,62.4,62.16,62.18,49044.0
2017-09-08 12:50:00,62.17,62.35,62.14,62.33,19439.0,62.17,62.35,62.14,62.33,19439.0
2017-09-08 13:00:00,62.32,62.42,62.31,62.4,20055.0,62.32,62.42,62.31,62.4,20055.0
2017-09-08 13:10:00,62.41,62.43,62.27,62.27,20058.0,62.41,62.43,62.27,62.27,20058.0
2017-09-08 13:20:00,62.27,62.32,62.25,62.32,10328.0,62.27,62.32,62.25,62.32,10328.0
2017-09-08 13:30:00,62.3,62.53,62.28,62.53,31815.0,62.3,62.53,62.28,62.53,31815.0
2017-09-08 13:40:00,62.52,62.56,62.51,62.54,46315.0,62.52,62.56,62.51,62.54,46315.0
2017-09-08 13:50:00,62.54,62.59,62.49,62.5,55259.0,62.54,62.59,62.49,62.5,55259.0
2017-09-08 14:00:00,62.5,62.56,62.49,62.49,34139.0,62.5,62.56,62.49,62.49,34139.0
2017-09-08 14:10:00,62.5,62.72,62.49,62.71,27476.0,62.5,62.72,62.49,62.71,27476.0
2017-09-08 14:20:00,62.68,62.71,62.49,62.5,34531.0,62.68,62.71,62.49,62.5,34531.0
2017-09-08 14:30:00,62.49,62.57,62.43,62.45,34603.0,62.49,62.57,62.43,62.45,34603.0
2017-09-08 14:40:00,62.43,62.43,62.21,62.23,51230.0,62.43,62.43,62.21,62.23,51230.0
2017-09-08 14:50:00,62.23,62.35,62.05,62.12,48439.0,62.23,62.35,62.05,62.12,48439.0
2017-09-08 15:00:00,62.11,62.22,62.04,62.17,50874.0,62.11,62.22,62.04,62.17,50874.0
2017-09-08 15:10:00,62.17,62.25,62.11,62.11,28954.0,62.17,62.25,62.11,62.11,28954.0
2017-09-08 15:20:00,62.13,62.17,62.1,62.12,83663.0,62.13,62.17,62.1,62.12,83663.0
2017-09-08 15:30:00,62.11,62.43,62.1,62.4,94896.0,62.11,62.43,62.1,62.4,94896.0
2017-09-08 15:40:00,62.4,62.43,62.28,62.29,103019.0,62.4,62.43,62.28,62.29,103019.0
2017-09-08 15:50:00,62.28,62.39,62.24,62.34,213532.0,62.28,62.39,62.24,62.34,213532.0
2017-09-11 09:30:00,62.48,62.78,62.24,62.25,78962.0,62.48,62.78,62.24,62.25,78962.0
2017-09-11 09:40:00,62.25,62.54,62.19,62.5,63321.0,62.25,62.54,62.19,62.5,63321.0
2017-09-11 09:50:00,62.46,62.52,62.36,62.48,57458.0,62.46,62.52,62.36,62.48,57458.0
2017-09-11 10:00:00,62.48,62.49,62.33,62.49,21130.0,62.48,62.49,62.33,62.49,21130.0
2017-09-11 10:10:00,62.49,62.68,62.4,62.66,38216.0,62.49,62.68,62.4,62.66,38216.0
2017-09-11 10:20:00,62.66,62.73,62.53,62.56,20830.0,62.66,62.73,62.53,62.56,20830.0
2017-09-11 10:30:00,62.56,62.7,62.54,62.66,29054.0,62.56,62.7,62.54,62.66,29054.0
2017-09-11 10:40:00,62.65,62.75,62.54,62.71,40002.0,62.65,62.75,62.54,62.71,40002.0
2017-09-11 10:50:00,62.7,62.87,62.7,62.87,32882.0,62.7,62.87,62.7,62.87,32882.0
2017-09-11 11:00:00,62.87,63.08,62.84,63.04,63883.0,62.87,63.08,62.84,63.04,63883.0
2017-09-11 11:10:00,63.04,63.07,62.82,62.86,39501.0,63.04,63.07,62.82,62.86,39501.0
2017-09-11 11:20:00,62.86,62.86,62.54,62.81,28534.0,62.86,62.86,62.54,62.81,28534.0
2017-09-11 11:30:00,62.8,62.9,62.72,62.83,30793.0,62.8,62.9,62.72,62.83,30793.0
2017-09-11 11:40:00,62.81,62.91,62.78,62.85,18974.0,62.81,62.91,62.78,62.85,18974.0
2017-09-11 11:50:00,62.87,62.93,62.85,62.92,21407.0,62.87,62.93,62.85,62.92,21407.0
2017-09-11 12:00:00,62.93,62.96,62.89,62.93,28430.0,62.93,62.96,62.89,62.93,28430.0
2017-09-11 12:10:00,62.92,62.95,62.89,62.95,15735.0,62.92,62.95,62.89,62.95,15735.0
2017-09-11 12:20:00,62.95,62.97,62.86,62.91,23877.0,62.95,62.97,62.86,62.91,23877.0
2017-09-11 12:30:00,62.91,62.93,62.78,62.78,11100.0,62.91,62.93,62.78,62.78,11100.0
2017-09-11 12:40:00,62.81,62.85,62.74,62.74,13294.0,62.81,62.85,62.74,62.74,13294.0
2017-09-11 12:50:00,62.76,62.78,62.55,62.55,15947.0,62.76,62.78,62.55,62.55,15947.0
2017-09-11 13:00:00,62.56,62.62,62.51,62.51,24656.0,62.56,62.62,62.51,62.51,24656.0
2017-09-11 13:10:00,62.52,62.6,62.41,62.54,24005.0,62.52,62.6,62.41,62.54,24005.0
2017-09-11 13:20:00,62.52,62.55,62.4,62.43,16381.0,62.52,62.55,62.4,62.43,16381.0
2017-09-11 13:30:00,62.44,62.46,62.28,62.28,41714.0,62.44,62.46,62.28,62.28,41714.0
2017-09-11 13:40:00,62.29,62.31,62.14,62.16,33447.0,62.29,62.31,62.14,62.16,33447.0
2017-09-11 13:50:00,62.17,62.22,62.16,62.18,22412.0,62.17,62.22,62.16,62.18,22412.0
2017-09-11 14:00:00,62.19,62.24,62.09,62.1,47732.0,62.19,62.24,62.09,62.1,47732.0
2017-09-11 14:10:00,62.09,62.11,61.97,62.02,24971.0,62.09,62.11,61.97,62.02,24971.0
2017-09-11 14:20:00,62.02,62.12,62.01,62.11,19380.0,62.02,62.12,62.01,62.11,19380.0
2017-09-11 14:30:00,62.09,62.19,62.08,62.19,20731.0,62.09,62.19,62.08,62.19,20731.0
2017-09-11 14:40:00,62.17,62.19,62.11,62.14,22078.0,62.17,62.19,62.11,62.14,22078.0
2017-09-11 14:50:00,62.15,62.17,62.05,62.1,56235.0,62.15,62.17,62.05,62.1,56235.0
2017-09-11 15:00:00,62.12,62.22,62.12,62.18,20730.0,62.12,62.22,62.12,62.18,20730.0
2017-09-11 15:10:00,62.16,62.17,62.09,62.14,27937.0,62.16,62.17,62.09,62.14,27937.0
2017-09-11 15:20:00,62.14,62.15,62.02,62.09,41215.0,62.14,62.15,62.02,62.09,41215.0
2017-09-11 15:30:00,62.08,62.09,61.87,61.97,91448.0,62.08,62.09,61.87,61.97,91448.0
2017-09-11 15:40:00,61.97,61.99,61.91,61.96,53290.0,61.97,61.99,61.91,61.96,53290.0
2017-09-11 15:50:00,61.94,62.0,61.86,61.9,148443.0,61.94,62.0,61.86,61.9,148443.0
2017-09-12 09:30:00,62.19,62.28,61.61,62.03,43487.0,62.19,62.28,61.61,62.03,43487.0
2017-09-12 09:40:00,62.05,62.05,61.73,61.81,23250.0,62.05,62.05,61.73,61.81,23250.0
2017-09-12 09:50:00,61.81,61.87,61.63,61.63,46389.0,61.81,61.87,61.63,61.63,46389.0
2017-09-12 10:00:00,61.68,61.7,61.57,61.57,32870.0,61.68,61.7,61.57,61.57,32870.0
2017-09-12 10:10:00,61.6,61.75,61.57,61.57,43426.0,61.6,61.75,61.57,61.57,43426.0
2017-09-12 10:20:00,61.61,61.61,61.48,61.49,33055.0,61.61,61.61,61.48,61.49,33055.0
2017-09-12 10:30:00,61.5,61.7,61.49,61.67,55734.0,61.5,61.7,61.49,61.67,55734.0
2017-09-12 10:40:00,61.68,61.71,61.54,61.54,31491.0,61.68,61.71,61.54,61.54,31491.0
2017-09-12 10:50:00,61.54,61.57,61.38,61.54,21265.0,61.54,61.57,61.38,61.54,21265.0
2017-09-12 11:00:00,61.49,61.5,61.38,61.42,11300.0,61.49,61.5,61.38,61.42,11300.0
2017-09-12 11:10:00,61.44,61.49,61.33,61.46,13000.0,61.44,61.49,61.33,61.46,13000.0
2017-09-12 11:20:00,61.47,61.67,61.42,61.62,14439.0,61.47,61.67,61.42,61.62,14439.0
2017-09-12 11:30:00,61.64,61.65,61.56,61.61,10950.0,61.64,61.65,61.56,61.61,10950.0
2017-09-12 11:40:00,61.62,61.72,61.58,61.68,15519.0,61.62,61.72,61.58,61.68,15519.0
2017-09-12 11:50:00,61.68,61.68,61.56,61.6,7627.0,61.68,61.68,61.56,61.6,7627.0
2017-09-12 12:00:00,61.6,61.65,61.56,61.56,8026.0,61.6,61.65,61.56,61.56,8026.0
2017-09-12 12:10:00,61.56,61.66,61.56,61.59,7600.0,61.56,61.66,61.56,61.59,7600.0
2017-09-12 12:20:00,61.59,61.63,61.58,61.63,5805.0,61.59,61.63,61.58,61.63,5805.0
2017-09-12 12:30:00,61.63,61.72,61.6,61.72,35647.0,61.63,61.72,61.6,61.72,35647.0
2017-09-12 12:40:00,61.74,61.78,61.72,61.74,12946.0,61.74,61.78,61.72,61.74,12946.0
2017-09-12 12:50:00,61.71,61.74,61.63,61.72,8670.0,61.71,61.74,61.63,61.72,8670.0
2017-09-12 13:00:00,61.69,61.69,61.61,61.61,13450.0,61.69,61.69,61.61,61.61,13450.0
2017-09-12 13:10:00,61.61,61.68,61.61,61.66,8114.0,61.61,61.68,61.61,61.66,8114.0
2017-09-12 13:20:00,61.64,61.75,61.64,61.69,9000.0,61.64,61.75,61.64,61.69,9000.0
2017-09-12 13:30:00,61.7,61.71,61.62,61.64,8497.0,61.7,61.71,61.62,61.64,8497.0
2017-09-12 13:40:00,61.66,61.66,61.52,61.53,24543.0,61.66,61.66,61.52,61.53,24543.0
2017-09-12 13:50:00,61.53,61.56,61.49,61.54,21185.0,61.53,61.56,61.49,61.54,21185.0
2017-09-12 14:00:00,61.55,61.65,61.55,61.61,14110.0,61.55,61.65,61.55,61.61,14110.0
2017-09-12 14:10:00,61.6,61.64,61.5,61.5,10841.0,61.6,61.64,61.5,61.5,10841.0
2017-09-12 14:20:00,61.5,61.58,61.49,61.51,14457.0,61.5,61.58,61.49,61.51,14457.0
2017-09-12 14:30:00,61.5,61.53,61.47,61.49,23893.0,61.5,61.53,61.47,61.49,23893.0
2017-09-12 14:40:00,61.48,61.48,61.36,61.37,18409.0,61.48,61.48,61.36,61.37,18409.0
2017-09-12 14:50:00,61.37,61.48,61.35,61.48,17595.0,61.37,61.48,61.35,61.48,17595.0
2017-09-12 15:00:00,61.47,61.58,61.39,61.58,23557.0,61.47,61.58,61.39,61.58,23557.0
2017-09-12 15:10:00,61.57,61.65,61.55,61.63,20155.0,61.57,61.65,61.55,61.63,20155.0
2017-09-12 15:20:00,61.61,61.68,61.58,61.66,19131.0,61.61,61.68,61.58,61.66,19131.0
2017-09-12 15:30:00,61.67,61.77,61.65,61.75,40807.0,61.67,61.77,61.65,61.75,40807.0
2017-09-12 15:40:00,61.74,61.78,61.71,61.78,41557.0,61.74,61.78,61.71,61.78,41557.0
2017-09-12 15:50:00,61.76,61.85,61.75,61.79,81511.0,61.76,61.85,61.75,61.79,81511.0
2017-09-13 09:30:00,61.72,61.98,61.62,61.97,14973.0,61.72,61.98,61.62,61.97,14973.0
2017-09-13 09:40:00,61.9,61.96,61.62,61.84,19409.0,61.9,61.96,61.62,61.84,19409.0
2017-09-13 09:50:00,61.81,61.99,61.77,61.85,11539.0,61.81,61.99,61.77,61.85,11539.0
2017-09-13 10:00:00,61.89,62.0,61.84,61.91,34329.0,61.89,62.0,61.84,61.91,34329.0
2017-09-13 10:10:00,61.93,62.0,61.86,61.86,21139.0,61.93,62.0,61.86,61.86,21139.0
2017-09-13 10:20:00,61.86,62.12,61.86,62.01,33299.0,61.86,62.12,61.86,62.01,33299.0
2017-09-13 10:30:00,62.02,62.03,61.77,61.78,33507.0,62.02,62.03,61.77,61.78,33507.0
2017-09-13 10:40:00,61.82,61.82,61.62,61.62,27829.0,61.82,61.82,61.62,61.62,27829.0
2017-09-13 10:50:00,61.62,61.75,61.53,61.74,44192.0,61.62,61.75,61.53,61.74,44192.0
2017-09-13 11:00:00,61.74,61.74,61.59,61.59,12396.0,61.74,61.74,61.59,61.59,12396.0
2017-09-13 11:10:00,61.59,61.63,61.57,61.62,5552.0,61.59,61.63,61.57,61.62,5552.0
2017-09-13 11:20:00,61.61,61.61,61.46,61.51,18766.0,61.61,61.61,61.46,61.51,18766.0
2017-09-13 11:30:00,61.49,61.5,61.4,61.46,14300.0,61.49,61.5,61.4,61.46,14300.0
2017-09-13 11:40:00,61.46,61.63,61.45,61.6,14703.0,61.46,61.63,61.45,61.6,14703.0
2017-09-13 11:50:00,61.57,61.63,61.49,61.49,11413.0,61.57,61.63,61.49,61.49,11413.0
2017-09-13 12:00:00,61.53,61.53,61.39,61.5,12832.0,61.53,61.53,61.39,61.5,12832.0
2017-09-13 12:10:00,61.52,61.64,61.49,61.63,11547.0,61.52,61.64,61.49,61.63,11547.0
2017-09-13 12:20:00,61.64,61.66,61.6,61.62,8260.0,61.64,61.66,61.6,61.62,8260.0
2017-09-13 12:30:00,61.61,61.66,61.61,61.63,8100.0,61.61,61.66,61.61,61.63,8100.0
2017-09-13 12:40:00,61.64,61.67,61.6,61.64,9071.0,61.64,61.67,61.6,61.64,9071.0
2017-09-13 12:50:00,61.65,61.67,61.59,61.63,7929.0,61.65,61.67,61.59,61.63,7929.0
2017-09-13 13:00:00,61.6,61.65,61.56,61.56,7099.0,61.6,61.65,61.56,61.56,7099.0
2017-09-13 13:10:00,61.55,61.55,61.43,61.5,10824.0,61.55,61.55,61.43,61.5,10824.0
2017-09-13 13:20:00,61.5,61.54,61.41,61.46,14509.0,61.5,61.54,61.41,61.46,14509.0
2017-09-13 13:30:00,61.43,61.52,61.41,61.52,8500.0,61.43,61.52,61.41,61.52,8500.0
2017-09-13 13:40:00,61.51,61.52,61.45,61.46,10800.0,61.51,61.52,61.45,61.46,10800.0
2017-09-13 13:50:00,61.43,61.48,61.4,61.4,13700.0,61.43,61.48,61.4,61.4,13700.0
2017-09-13 14:00:00,61.4,61.46,61.39,61.43,8924.0,61.4,61.46,61.39,61.43,8924.0
2017-09-13 14:10:00,61.45,61.54,61.41,61.41,17300.0,61.45,61.54,61.41,61.41,17300.0
2017-09-13 14:20:00,61.44,61.45,61.31,61.39,17705.0,61.44,61.45,61.31,61.39,17705.0
2017-09-13 14:30:00,61.39,61.46,61.37,61.43,14097.0,61.39,61.46,61.37,61.43,14097.0
2017-09-13 14:40:00,61.43,61.46,61.4,61.46,16792.0,61.43,61.46,61.4,61.46,16792.0
2017-09-13 14:50:00,61.45,61.52,61.45,61.47,16376.0,61.45,61.52,61.45,61.47,16376.0
2017-09-13 15:00:00,61.48,61.55,61.47,61.47,32254.0,61.48,61.55,61.47,61.47,32254.0
2017-09-13 15:10:00,61.48,61.54,61.48,61.48,26500.0,61.48,61.54,61.48,61.48,26500.0
2017-09-13 15:20:00,61.48,61.52,61.47,61.51,34411.0,61.48,61.52,61.47,61.51,34411.0
2017-09-13 15:30:00,61.52,61.7,61.47,61.7,60183.0,61.52,61.7,61.47,61.7,60183.0
2017-09-13 15:40:00,61.7,61.7,61.53,61.54,66981.0,61.7,61.7,61.53,61.54,66981.0
2017-09-13 15:50:00,61.54,61.54,61.46,61.49,160499.0,61.54,61.54,61.46,61.49,160499.0
2017-09-14 09:30:00,61.58,61.58,60.42,60.5,67890.0,61.58,61.58,60.42,60.5,67890.0
2017-09-14 09:40:00,60.47,60.56,59.79,60.54,151448.0,60.47,60.56,59.79,60.54,151448.0
2017-09-14 09:50:00,60.51,60.56,60.29,60.38,90177.0,60.51,60.56,60.29,60.38,90177.0
2017-09-14 10:00:00,60.38,60.72,60.31,60.59,36681.0,60.38,60.72,60.31,60.59,36681.0
2017-09-14 10:10:00,60.6,60.65,60.53,60.58,20465.0,60.6,60.65,60.53,60.58,20465.0
2017-09-14 10:20:00,60.56,60.58,60.45,60.54,19368.0,60.56,60.58,60.45,60.54,19368.0
2017-09-14 10:30:00,60.53,60.62,60.38,60.47,30522.0,60.53,60.62,60.38,60.47,30522.0
2017-09-14 10:40:00,60.45,60.62,60.45,60.58,14929.0,60.45,60.62,60.45,60.58,14929.0
2017-09-14 10:50:00,60.57,60.58,60.42,60.44,24302.0,60.57,60.58,60.42,60.44,24302.0
2017-09-14 11:00:00,60.45,60.45,60.36,60.42,29350.0,60.45,60.45,60.36,60.42,29350.0
2017-09-14 11:10:00,60.42,60.61,60.42,60.47,21412.0,60.42,60.61,60.42,60.47,21412.0
2017-09-14 11:20:00,60.49,60.69,60.47,60.52,79933.0,60.49,60.69,60.47,60.52,79933.0
2017-09-14 11:30:00,60.52,60.67,60.51,60.66,23295.0,60.52,60.67,60.51,60.66,23295.0
2017-09-14 11:40:00,60.68,60.73,60.57,60.62,68733.0,60.68,60.73,60.57,60.62,68733.0
2017-09-14 11:50:00,60.62,60.74,60.6,60.74,15574.0,60.62,60.74,60.6,60.74,15574.0
2017-09-14 12:00:00,60.74,60.84,60.71,60.72,19461.0,60.74,60.84,60.71,60.72,19461.0
2017-09-14 12:10:00,60.73,60.74,60.7,60.73,10848.0,60.73,60.74,60.7,60.73,10848.0
2017-09-14 12:20:00,60.72,60.74,60.68,60.74,12462.0,60.72,60.74,60.68,60.74,12462.0
2017-09-14 12:30:00,60.72,60.77,60.72,60.73,9329.0,60.72,60.77,60.72,60.73,9329.0
2017-09-14 12:40:00,60.73,60.75,60.69,60.74,7106.0,60.73,60.75,60.69,60.74,7106.0
2017-09-14 12:50:00,60.75,60.89,60.75,60.81,18589.0,60.75,60.89,60.75,60.81,18589.0
2017-09-14 13:00:00,60.81,60.87,60.75,60.78,28840.0,60.81,60.87,60.75,60.78,28840.0
2017-09-14 13:10:00,60.77,60.79,60.73,60.76,93628.0,60.77,60.79,60.73,60.76,93628.0
2017-09-14 13:20:00,60.75,60.79,60.68,60.7,112820.0,60.75,60.79,60.68,60.7,112820.0
2017-09-14 13:30:00,60.71,60.76,60.58,60.74,16669.0,60.71,60.76,60.58,60.74,16669.0
2017-09-14 13:40:00,60.75,60.79,60.66,60.68,14450.0,60.75,60.79,60.66,60.68,14450.0
2017-09-14 13:50:00,60.68,60.75,60.65,60.73,28297.0,60.68,60.75,60.65,60.73,28297.0
2017-09-14 14:00:00,60.72,60.92,60.68,60.92,21695.0,60.72,60.92,60.68,60.92,21695.0
2017-09-14 14:10:00,60.93,60.97,60.89,60.95,18600.0,60.93,60.97,60.89,60.95,18600.0
2017-09-14 14:20:00,60.94,60.95,60.9,60.93,10862.0,60.94,60.95,60.9,60.93,10862.0
2017-09-14 14:30:00,60.93,61.06,60.92,61.02,41609.0,60.93,61.06,60.92,61.02,41609.0
2017-09-14 14:40:00,61.03,61.22,61.02,61.14,131510.0,61.03,61.22,61.02,61.14,131510.0
2017-09-14 14:50:00,61.14,61.21,61.1,61.18,26341.0,61.14,61.21,61.1,61.18,26341.0
2017-09-14 15:00:00,61.17,61.31,61.14,61.14,35799.0,61.17,61.31,61.14,61.14,35799.0
2017-09-14 15:10:00,61.15,61.19,61.04,61.04,34599.0,61.15,61.19,61.04,61.04,34599.0
2017-09-14 15:20:00,61.01,61.04,60.97,61.0,20775.0,61.01,61.04,60.97,61.0,20775.0
2017-09-14 15:30:00,61.0,61.04,60.98,60.98,33882.0,61.0,61.04,60.98,60.98,33882.0
2017-09-14 15:40:00,60.98,61.06,60.96,61.0,58041.0,60.98,61.06,60.96,61.0,58041.0
2017-09-14 15:50:00,61.02,61.14,61.02,61.11,123999.0,61.02,61.14,61.02,61.11,123999.0
2017-09-15 09:30:00,61.23,61.38,60.86,60.94,31938.0,61.23,61.38,60.86,60.94,31938.0
2017-09-15 09:40:00,60.99,61.09,60.69,60.85,39506.0,60.99,61.09,60.69,60.85,39506.0
2017-09-15 09:50:00,60.85,60.94,60.75,60.87,33643.0,60.85,60.94,60.75,60.87,33643.0
2017-09-15 10:00:00,60.89,60.96,60.47,60.55,50118.0,60.89,60.96,60.47,60.55,50118.0
2017-09-15 10:10:00,60.55,60.57,60.31,60.38,38366.0,60.55,60.57,60.31,60.38,38366.0
2017-09-15 10:20:00,60.41,60.46,60.36,60.42,53271.0,60.41,60.46,60.36,60.42,53271.0
2017-09-15 10:30:00,60.42,60.43,60.23,60.3,44307.0,60.42,60.43,60.23,60.3,44307.0
2017-09-15 10:40:00,60.3,60.45,60.18,60.28,55863.0,60.3,60.45,60.18,60.28,55863.0
2017-09-15 10:50:00,60.3,60.45,60.29,60.37,18505.0,60.3,60.45,60.29,60.37,18505.0
2017-09-15 11:00:00,60.34,60.37,60.23,60.37,39592.0,60.34,60.37,60.23,60.37,39592.0
2017-09-15 11:10:00,60.35,60.42,60.32,60.36,18750.0,60.35,60.42,60.32,60.36,18750.0
2017-09-15 11:20:00,60.37,60.48,60.29,60.44,20947.0,60.37,60.48,60.29,60.44,20947.0
2017-09-15 11:30:00,60.45,60.47,60.39,60.4,17746.0,60.45,60.47,60.39,60.4,17746.0
2017-09-15 11:40:00,60.39,60.41,60.34,60.4,15424.0,60.39,60.41,60.34,60.4,15424.0
2017-09-15 11:50:00,60.4,60.41,60.3,60.41,28083.0,60.4,60.41,60.3,60.41,28083.0
2017-09-15 12:00:00,60.4,60.62,60.4,60.58,21593.0,60.4,60.62,60.4,60.58,21593.0
2017-09-15 12:10:00,60.58,60.58,60.43,60.47,16229.0,60.58,60.58,60.43,60.47,16229.0
2017-09-15 12:20:00,60.46,60.5,60.45,60.49,11483.0,60.46,60.5,60.45,60.49,11483.0
2017-09-15 12:30:00,60.5,60.51,60.38,60.43,15379.0,60.5,60.51,60.38,60.43,15379.0
2017-09-15 12:40:00,60.43,60.56,60.41,60.54,34863.0,60.43,60.56,60.41,60.54,34863.0
2017-09-15 12:50:00,60.53,60.54,60.45,60.48,14138.0,60.53,60.54,60.45,60.48,14138.0
2017-09-15 13:00:00,60.49,60.51,60.42,60.46,15249.0,60.49,60.51,60.42,60.46,15249.0
2017-09-15 13:10:00,60.49,60.49,60.42,60.46,12800.0,60.49,60.49,60.42,60.46,12800.0
2017-09-15 13:20:00,60.46,60.48,60.38,60.42,12950.0,60.46,60.48,60.38,60.42,12950.0
2017-09-15 13:30:00,60.38,60.48,60.32,60.41,35536.0,60.38,60.48,60.32,60.41,35536.0
2017-09-15 13:40:00,60.41,60.41,60.33,60.33,13170.0,60.41,60.41,60.33,60.33,13170.0
2017-09-15 13:50:00,60.33,60.34,60.15,60.2,35874.0,60.33,60.34,60.15,60.2,35874.0
2017-09-15 14:00:00,60.21,60.23,60.07,60.09,43302.0,60.21,60.23,60.07,60.09,43302.0
2017-09-15 14:10:00,60.09,60.11,60.06,60.08,41298.0,60.09,60.11,60.06,60.08,41298.0
2017-09-15 14:20:00,60.07,60.07,60.01,60.05,44679.0,60.07,60.07,60.01,60.05,44679.0
2017-09-15 14:30:00,60.05,60.09,59.99,60.09,92937.0,60.05,60.09,59.99,60.09,92937.0
2017-09-15 14:40:00,60.09,60.27,60.09,60.26,30427.0,60.09,60.27,60.09,60.26,30427.0
2017-09-15 14:50:00,60.27,60.34,60.26,60.32,53048.0,60.27,60.34,60.26,60.32,53048.0
2017-09-15 15:00:00,60.31,60.32,60.23,60.24,24977.0,60.31,60.32,60.23,60.24,24977.0
2017-09-15 15:10:00,60.24,60.34,60.2,60.32,36169.0,60.24,60.34,60.2,60.32,36169.0
2017-09-15 15:20:00,60.33,60.38,60.3,60.34,73176.0,60.33,60.38,60.3,60.34,73176.0
2017-09-15 15:30:00,60.35,60.36,60.3,60.35,151848.0,60.35,60.36,60.3,60.35,151848.0
2017-09-15 15:40:00,60.35,60.55,60.27,60.55,113126.0,60.35,60.55,60.27,60.55,113126.0
2017-09-15 15:50:00,60.55,60.62,60.51,60.6,183586.0,60.55,60.62,60.51,60.6,183586.0
2017-09-18 09:30:00,60.74,60.74,60.47,60.66,35403.0,60.74,60.74,60.47,60.66,35403.0
2017-09-18 09:40:00,60.66,60.91,60.65,60.8,33348.0,60.66,60.91,60.65,60.8,33348.0
2017-09-18 09:50:00,60.78,60.87,60.67,60.69,27841.0,60.78,60.87,60.67,60.69,27841.0
2017-09-18 10:00:00,60.7,60.93,60.6,60.75,33896.0,60.7,60.93,60.6,60.75,33896.0
2017-09-18 10:10:00,60.72,60.72,60.54,60.67,48884.0,60.72,60.72,60.54,60.67,48884.0
2017-09-18 10:20:00,60.64,60.64,60.3,60.42,48208.0,60.64,60.64,60.3,60.42,48208.0
2017-09-18 10:30:00,60.43,60.51,60.37,60.42,53801.0,60.43,60.51,60.37,60.42,53801.0
2017-09-18 10:40:00,60.45,60.46,60.27,60.28,55718.0,60.45,60.46,60.27,60.28,55718.0
2017-09-18 10:50:00,60.28,60.28,60.07,60.21,28415.0,60.28,60.28,60.07,60.21,28415.0
2017-09-18 11:00:00,60.2,60.24,60.11,60.14,18101.0,60.2,60.24,60.11,60.14,18101.0
2017-09-18 11:10:00,60.12,60.18,60.0,60.06,33349.0,60.12,60.18,60.0,60.06,33349.0
2017-09-18 11:20:00,60.07,60.15,60.0,60.12,53729.0,60.07,60.15,60.0,60.12,53729.0
2017-09-18 11:30:00,60.1,60.1,59.93,59.96,48550.0,60.1,60.1,59.93,59.96,48550.0
2017-09-18 11:40:00,59.97,59.99,59.8,59.81,36511.0,59.97,59.99,59.8,59.81,36511.0
2017-09-18 11:50:00,59.81,59.83,59.57,59.59,50463.0,59.81,59.83,59.57,59.59,50463.0
2017-09-18 12:00:00,59.59,59.7,59.58,59.68,37968.0,59.59,59.7,59.58,59.68,37968.0
2017-09-18 12:10:00,59.65,59.73,59.6,59.67,29642.0,59.65,59.73,59.6,59.67,29642.0
2017-09-18 12:20:00,59.66,59.67,59.57,59.59,38630.0,59.66,59.67,59.57,59.59,38630.0
2017-09-18 12:30:00,59.6,59.77,59.58,59.75,23808.0,59.6,59.77,59.58,59.75,23808.0
2017-09-18 12:40:00,59.75,59.76,59.66,59.68,35309.0,59.75,59.76,59.66,59.68,35309.0
2017-09-18 12:50:00,59.67,59.72,59.66,59.68,17187.0,59.67,59.72,59.66,59.68,17187.0
2017-09-18 13:00:00,59.69,59.71,59.61,59.64,14107.0,59.69,59.71,59.61,59.64,14107.0
2017-09-18 13:10:00,59.62,59.72,59.62,59.66,16791.0,59.62,59.72,59.62,59.66,16791.0
2017-09-18 13:20:00,59.67,59.67,59.59,59.59,12171.0,59.67,59.67,59.59,59.59,12171.0
2017-09-18 13:30:00,59.59,59.65,59.51,59.55,23746.0,59.59,59.65,59.51,59.55,23746.0
2017-09-18 13:40:00,59.59,59.62,59.56,59.6,30589.0,59.59,59.62,59.56,59.6,30589.0
2017-09-18 13:50:00,59.59,59.61,59.5,59.53,16663.0,59.59,59.61,59.5,59.53,16663.0
2017-09-18 14:00:00,59.51,59.53,59.42,59.5,69225.0,59.51,59.53,59.42,59.5,69225.0
2017-09-18 14:10:00,59.51,59.52,59.34,59.36,24630.0,59.51,59.52,59.34,59.36,24630.0
2017-09-18 14:20:00,59.35,59.39,59.28,59.31,31348.0,59.35,59.39,59.28,59.31,31348.0
2017-09-18 14:30:00,59.32,59.32,59.18,59.19,21222.0,59.32,59.32,59.18,59.19,21222.0
2017-09-18 14:40:00,59.18,59.36,59.18,59.29,44877.0,59.18,59.36,59.18,59.29,44877.0
2017-09-18 14:50:00,59.29,59.46,59.26,59.42,19428.0,59.29,59.46,59.26,59.42,19428.0
2017-09-18 15:00:00,59.43,59.46,59.39,59.43,27279.0,59.43,59.46,59.39,59.43,27279.0
2017-09-18 15:10:00,59.42,59.44,59.38,59.42,28445.0,59.42,59.44,59.38,59.42,28445.0
2017-09-18 15:20:00,59.42,59.46,59.4,59.44,46783.0,59.42,59.46,59.4,59.44,46783.0
2017-09-18 15:30:00,59.45,59.48,59.35,59.47,72046.0,59.45,59.48,59.35,59.47,72046.0
2017-09-18 15:40:00,59.48,59.52,59.43,59.51,133378.0,59.48,59.52,59.43,59.51,133378.0
2017-09-18 15:50:00,59.52,59.78,59.51,59.75,273745.0,59.52,59.78,59.51,59.75,273745.0
2017-09-19 09:30:00,59.33,59.79,59.02,59.09,156881.0,59.33,59.79,59.02,59.09,156881.0
2017-09-19 09:40:00,59.07,59.43,58.95,59.27,175434.0,59.07,59.43,58.95,59.27,175434.0
2017-09-19 09:50:00,59.25,59.29,58.72,58.73,101626.0,59.25,59.29,58.72,58.73,101626.0
2017-09-19 10:00:00,58.75,58.88,58.57,58.72,97744.0,58.75,58.88,58.57,58.72,97744.0
2017-09-19 10:10:00,58.72,58.72,58.55,58.59,93349.0,58.72,58.72,58.55,58.59,93349.0
2017-09-19 10:20:00,58.59,58.73,58.56,58.66,47344.0,58.59,58.73,58.56,58.66,47344.0
2017-09-19 10:30:00,58.66,58.72,58.3,58.32,66595.0,58.66,58.72,58.3,58.32,66595.0
2017-09-19 10:40:00,58.35,58.45,58.18,58.18,98140.0,58.35,58.45,58.18,58.18,98140.0
2017-09-19 10:50:00,58.19,58.32,58.07,58.21,125753.0,58.19,58.32,58.07,58.21,125753.0
2017-09-19 11:00:00,58.25,58.34,58.18,58.24,60060.0,58.25,58.34,58.18,58.24,60060.0
2017-09-19 11:10:00,58.24,58.27,58.05,58.11,56811.0,58.24,58.27,58.05,58.11,56811.0
2017-09-19 11:20:00,58.11,58.26,58.05,58.11,49629.0,58.11,58.26,58.05,58.11,49629.0
2017-09-19 11:30:00,58.1,58.15,58.04,58.06,28208.0,58.1,58.15,58.04,58.06,28208.0
2017-09-19 11:40:00,58.05,58.16,58.02,58.09,31356.0,58.05,58.16,58.02,58.09,31356.0
2017-09-19 11:50:00,58.09,58.2,58.01,58.15,39355.0,58.09,58.2,58.01,58.15,39355.0
2017-09-19 12:00:00,58.16,58.17,58.09,58.14,93178.0,58.16,58.17,58.09,58.14,93178.0
2017-09-19 12:10:00,58.14,58.37,58.13,58.31,54671.0,58.14,58.37,58.13,58.31,54671.0
2017-09-19 12:20:00,58.31,58.44,58.23,58.39,35441.0,58.31,58.44,58.23,58.39,35441.0
2017-09-19 12:30:00,58.41,58.58,58.41,58.49,61661.0,58.41,58.58,58.41,58.49,61661.0
2017-09-19 12:40:00,58.49,58.49,58.3,58.36,30711.0,58.49,58.49,58.3,58.36,30711.0
2017-09-19 12:50:00,58.38,58.48,58.35,58.39,27404.0,58.38,58.48,58.35,58.39,27404.0
2017-09-19 13:00:00,58.36,58.42,58.31,58.38,26455.0,58.36,58.42,58.31,58.38,26455.0
2017-09-19 13:10:00,58.39,58.41,58.32,58.4,25117.0,58.39,58.41,58.32,58.4,25117.0
2017-09-19 13:20:00,58.4,58.42,58.37,58.41,18683.0,58.4,58.42,58.37,58.41,18683.0
2017-09-19 13:30:00,58.41,58.47,58.36,58.41,24515.0,58.41,58.47,58.36,58.41,24515.0
2017-09-19 13:40:00,58.42,58.47,58.35,58.38,48773.0,58.42,58.47,58.35,58.38,48773.0
2017-09-19 13:50:00,58.38,58.38,58.13,58.13,41846.0,58.38,58.38,58.13,58.13,41846.0
2017-09-19 14:00:00,58.17,58.28,58.16,58.28,34171.0,58.17,58.28,58.16,58.28,34171.0
2017-09-19 14:10:00,58.28,58.42,58.28,58.41,40983.0,58.28,58.42,58.28,58.41,40983.0
2017-09-19 14:20:00,58.42,58.44,58.39,58.39,27742.0,58.42,58.44,58.39,58.39,27742.0
2017-09-19 14:30:00,58.4,58.45,58.39,58.4,15667.0,58.4,58.45,58.39,58.4,15667.0
2017-09-19 14:40:00,58.4,58.49,58.39,58.42,23194.0,58.4,58.49,58.39,58.42,23194.0
2017-09-19 14:50:00,58.42,58.54,58.4,58.49,35073.0,58.42,58.54,58.4,58.49,35073.0
2017-09-19 15:00:00,58.5,58.57,58.48,58.54,44199.0,58.5,58.57,58.48,58.54,44199.0
2017-09-19 15:10:00,58.53,58.54,58.47,58.52,57214.0,58.53,58.54,58.47,58.52,57214.0
2017-09-19 15:20:00,58.52,58.58,58.48,58.57,94349.0,58.52,58.58,58.48,58.57,94349.0
2017-09-19 15:30:00,58.56,58.86,58.55,58.86,135079.0,58.56,58.86,58.55,58.86,135079.0
2017-09-19 15:40:00,58.86,59.12,58.85,59.09,159928.0,58.86,59.12,58.85,59.09,159928.0
2017-09-19 15:50:00,59.11,59.16,58.92,58.94,314512.0,59.11,59.16,58.92,58.94,314512.0
2017-09-20 09:30:00,58.88,58.88,58.47,58.8,23521.0,58.88,58.88,58.47,58.8,23521.0
2017-09-20 09:40:00,58.8,58.94,58.79,58.86,30512.0,58.8,58.94,58.79,58.86,30512.0
2017-09-20 09:50:00,58.86,58.88,58.77,58.82,15372.0,58.86,58.88,58.77,58.82,15372.0
2017-09-20 10:00:00,58.87,59.06,58.78,58.97,18316.0,58.87,59.06,58.78,58.97,18316.0
2017-09-20 10:10:00,58.98,59.05,58.87,59.04,41050.0,58.98,59.05,58.87,59.04,41050.0
2017-09-20 10:20:00,59.06,59.06,58.93,58.94,24941.0,59.06,59.06,58.93,58.94,24941.0
2017-09-20 10:30:00,58.93,58.96,58.73,58.79,35885.0,58.93,58.96,58.73,58.79,35885.0
2017-09-20 10:40:00,58.82,58.82,58.69,58.8,13002.0,58.82,58.82,58.69,58.8,13002.0
2017-09-20 10:50:00,58.79,58.83,58.72,58.8,10580.0,58.79,58.83,58.72,58.8,10580.0
2017-09-20 11:00:00,58.81,58.83,58.6,58.66,27280.0,58.81,58.83,58.6,58.66,27280.0
2017-09-20 11:10:00,58.65,58.84,58.65,58.83,20254.0,58.65,58.84,58.65,58.83,20254.0
2017-09-20 11:20:00,58.85,58.98,58.84,58.93,41865.0,58.85,58.98,58.84,58.93,41865.0
2017-09-20 11:30:00,58.91,58.99,58.91,58.97,36331.0,58.91,58.99,58.91,58.97,36331.0
2017-09-20 11:40:00,58.97,59.03,58.96,58.97,28705.0,58.97,59.03,58.96,58.97,28705.0
2017-09-20 11:50:00,58.96,59.02,58.93,58.95,14391.0,58.96,59.02,58.93,58.95,14391.0
2017-09-20 12:00:00,58.93,58.98,58.9,58.92,11181.0,58.93,58.98,58.9,58.92,11181.0
2017-09-20 12:10:00,58.89,58.96,58.88,58.9,7025.0,58.89,58.96,58.88,58.9,7025.0
2017-09-20 12:20:00,58.88,58.97,58.76,58.79,27763.0,58.88,58.97,58.76,58.79,27763.0
2017-09-20 12:30:00,58.79,58.85,58.77,58.82,11142.0,58.79,58.85,58.77,58.82,11142.0
2017-09-20 12:40:00,58.84,58.91,58.82,58.82,30665.0,58.84,58.91,58.82,58.82,30665.0
2017-09-20 12:50:00,58.82,58.83,58.75,58.75,6464.0,58.82,58.83,58.75,58.75,6464.0
2017-09-20 13:00:00,58.76,58.78,58.7,58.7,18614.0,58.76,58.78,58.7,58.7,18614.0
2017-09-20 13:10:00,58.7,58.72,58.47,58.47,132891.0,58.7,58.72,58.47,58.47,132891.0
2017-09-20 13:20:00,58.46,58.52,58.45,58.48,9439.0,58.46,58.52,58.45,58.48,9439.0
2017-09-20 13:30:00,58.48,58.59,58.47,58.59,49519.0,58.48,58.59,58.47,58.59,49519.0
2017-09-20 13:40:00,58.6,58.61,58.53,58.54,20531.0,58.6,58.61,58.53,58.54,20531.0
2017-09-20 13:50:00,58.54,58.54,58.37,58.4,12886.0,58.54,58.54,58.37,58.4,12886.0
2017-09-20 14:00:00,58.4,58.4,58.25,58.35,20648.0,58.4,58.4,58.25,58.35,20648.0
2017-09-20 14:10:00,58.32,58.32,58.15,58.15,29408.0,58.32,58.32,58.15,58.15,29408.0
2017-09-20 14:20:00,58.16,58.17,58.06,58.17,37316.0,58.16,58.17,58.06,58.17,37316.0
2017-09-20 14:30:00,58.16,58.19,58.14,58.14,16912.0,58.16,58.19,58.14,58.14,16912.0
2017-09-20 14:40:00,58.14,58.34,58.14,58.34,19560.0,58.14,58.34,58.14,58.34,19560.0
2017-09-20 14:50:00,58.34,58.43,58.32,58.36,57217.0,58.34,58.43,58.32,58.36,57217.0
2017-09-20 15:00:00,58.36,58.4,58.25,58.27,17630.0,58.36,58.4,58.25,58.27,17630.0
2017-09-20 15:10:00,58.28,58.3,58.24,58.27,22067.0,58.28,58.3,58.24,58.27,22067.0
2017-09-20 15:20:00,58.26,58.31,58.17,58.18,43686.0,58.26,58.31,58.17,58.18,43686.0
2017-09-20 15:30:00,58.18,58.34,58.16,58.33,33974.0,58.18,58.34,58.16,58.33,33974.0
2017-09-20 15:40:00,58.32,58.41,58.28,58.39,55613.0,58.32,58.41,58.28,58.39,55613.0
2017-09-20 15:50:00,58.39,58.64,58.36,58.56,200757.0,58.39,58.64,58.36,58.56,200757.0
2017-09-21 09:30:00,58.31,58.6,58.26,58.32,19314.0,58.31,58.6,58.26,58.32,19314.0
2017-09-21 09:40:00,58.32,58.42,58.17,58.23,10753.0,58.32,58.42,58.17,58.23,10753.0
2017-09-21 09:50:00,58.26,58.26,58.0,58.12,27961.0,58.26,58.26,58.0,58.12,27961.0
2017-09-21 10:00:00,58.07,58.39,58.06,58.28,13422.0,58.07,58.39,58.06,58.28,13422.0
2017-09-21 10:10:00,58.3,58.38,58.3,58.36,9124.0,58.3,58.38,58.3,58.36,9124.0
2017-09-21 10:20:00,58.35,58.41,58.33,58.35,8670.0,58.35,58.41,58.33,58.35,8670.0
2017-09-21 10:30:00,58.36,58.62,58.36,58.6,24894.0,58.36,58.62,58.36,58.6,24894.0
2017-09-21 10:40:00,58.59,58.77,58.54,58.68,51015.0,58.59,58.77,58.54,58.68,51015.0
2017-09-21 10:50:00,58.73,58.78,58.62,58.69,32347.0,58.73,58.78,58.62,58.69,32347.0
2017-09-21 11:00:00,58.7,58.74,58.56,58.58,12126.0,58.7,58.74,58.56,58.58,12126.0
2017-09-21 11:10:00,58.58,58.67,58.51,58.64,12729.0,58.58,58.67,58.51,58.64,12729.0
2017-09-21 11:20:00,58.62,58.69,58.57,58.57,14292.0,58.62,58.69,58.57,58.57,14292.0
2017-09-21 11:30:00,58.57,58.57,58.44,58.5,9257.0,58.57,58.57,58.44,58.5,9257.0
2017-09-21 11:40:00,58.53,58.66,58.51,58.66,18354.0,58.53,58.66,58.51,58.66,18354.0
2017-09-21 11:50:00,58.67,58.67,58.58,58.6,9336.0,58.67,58.67,58.58,58.6,9336.0
2017-09-21 12:00:00,58.61,58.68,58.58,58.67,11732.0,58.61,58.68,58.58,58.67,11732.0
2017-09-21 12:10:00,58.67,58.72,58.64,58.72,11070.0,58.67,58.72,58.64,58.72,11070.0
2017-09-21 12:20:00,58.71,58.78,58.69,58.71,19083.0,58.71,58.78,58.69,58.71,19083.0
2017-09-21 12:30:00,58.71,58.78,58.7,58.73,10601.0,58.71,58.78,58.7,58.73,10601.0
2017-09-21 12:40:00,58.73,58.76,58.69,58.75,7425.0,58.73,58.76,58.69,58.75,7425.0
2017-09-21 12:50:00,58.76,58.85,58.76,58.82,13346.0,58.76,58.85,58.76,58.82,13346.0
2017-09-21 13:00:00,58.82,58.84,58.74,58.8,8618.0,58.82,58.84,58.74,58.8,8618.0
2017-09-21 13:10:00,58.79,58.8,58.75,58.79,8472.0,58.79,58.8,58.75,58.79,8472.0
2017-09-21 13:20:00,58.79,58.8,58.69,58.69,10674.0,58.79,58.8,58.69,58.69,10674.0
2017-09-21 13:30:00,58.69,58.72,58.67,58.7,10451.0,58.69,58.72,58.67,58.7,10451.0
2017-09-21 13:40:00,58.68,58.71,58.52,58.59,18393.0,58.68,58.71,58.52,58.59,18393.0
2017-09-21 13:50:00,58.61,58.61,58.52,58.54,12470.0,58.61,58.61,58.52,58.54,12470.0
2017-09-21 14:00:00,58.54,58.61,58.54,58.57,11660.0,58.54,58.61,58.54,58.57,11660.0
2017-09-21 14:10:00,58.58,58.62,58.54,58.54,10320.0,58.58,58.62,58.54,58.54,10320.0
2017-09-21 14:20:00,58.54,58.57,58.52,58.55,14373.0,58.54,58.57,58.52,58.55,14373.0
2017-09-21 14:30:00,58.56,58.59,58.51,58.59,14481.0,58.56,58.59,58.51,58.59,14481.0
2017-09-21 14:40:00,58.58,58.58,58.46,58.49,23144.0,58.58,58.58,58.46,58.49,23144.0
2017-09-21 14:50:00,58.51,58.57,58.49,58.55,17718.0,58.51,58.57,58.49,58.55,17718.0
2017-09-21 15:00:00,58.57,58.63,58.56,58.61,25025.0,58.57,58.63,58.56,58.61,25025.0
2017-09-21 15:10:00,58.6,58.62,58.55,58.56,32097.0,58.6,58.62,58.55,58.56,32097.0
2017-09-21 15:20:00,58.56,58.56,58.4,58.54,32297.0,58.56,58.56,58.4,58.54,32297.0
2017-09-21 15:30:00,58.55,58.64,58.53,58.62,27599.0,58.55,58.64,58.53,58.62,27599.0
2017-09-21 15:40:00,58.62,58.64,58.54,58.64,44396.0,58.62,58.64,58.54,58.64,44396.0
2017-09-21 15:50:00,58.63,58.65,58.57,58.6,70891.0,58.63,58.65,58.57,58.6,70891.0
2017-09-22 09:30:00,57.9,58.33,57.87,58.3,55766.0,57.9,58.33,57.87,58.3,55766.0
2017-09-22 09:40:00,58.27,58.54,58.13,58.54,18645.0,58.27,58.54,58.13,58.54,18645.0
2017-09-22 09:50:00,58.49,58.78,58.34,58.68,63354.0,58.49,58.78,58.34,58.68,63354.0
2017-09-22 10:00:00,58.79,58.79,58.66,58.7,16093.0,58.79,58.79,58.66,58.7,16093.0
2017-09-22 10:10:00,58.71,58.71,58.4,58.45,19299.0,58.71,58.71,58.4,58.45,19299.0
2017-09-22 10:20:00,58.46,58.49,58.33,58.36,14829.0,58.46,58.49,58.33,58.36,14829.0
2017-09-22 10:30:00,58.38,58.38,58.16,58.2,18938.0,58.38,58.38,58.16,58.2,18938.0
2017-09-22 10:40:00,58.19,58.48,58.19,58.42,78147.0,58.19,58.48,58.19,58.42,78147.0
2017-09-22 10:50:00,58.42,58.5,58.35,58.5,21486.0,58.42,58.5,58.35,58.5,21486.0
2017-09-22 11:00:00,58.5,58.52,58.32,58.35,14891.0,58.5,58.52,58.32,58.35,14891.0
2017-09-22 11:10:00,58.35,58.4,58.21,58.24,13322.0,58.35,58.4,58.21,58.24,13322.0
2017-09-22 11:20:00,58.22,58.24,58.08,58.1,30055.0,58.22,58.24,58.08,58.1,30055.0
2017-09-22 11:30:00,58.09,58.23,58.04,58.04,24329.0,58.09,58.23,58.04,58.04,24329.0
2017-09-22 11:40:00,58.04,58.29,58.01,58.22,63768.0,58.04,58.29,58.01,58.22,63768.0
2017-09-22 11:50:00,58.25,58.25,58.19,58.22,18118.0,58.25,58.25,58.19,58.22,18118.0
2017-09-22 12:00:00,58.2,58.26,58.18,58.25,30112.0,58.2,58.26,58.18,58.25,30112.0
2017-09-22 12:10:00,58.25,58.3,58.2,58.2,43755.0,58.25,58.3,58.2,58.2,43755.0
2017-09-22 12:20:00,58.2,58.24,58.13,58.16,19613.0,58.2,58.24,58.13,58.16,19613.0
2017-09-22 12:30:00,58.16,58.16,58.02,58.02,16255.0,58.16,58.16,58.02,58.02,16255.0
2017-09-22 12:40:00,58.02,58.14,58.0,58.11,23441.0,58.02,58.14,58.0,58.11,23441.0
2017-09-22 12:50:00,58.11,58.14,58.08,58.09,14405.0,58.11,58.14,58.08,58.09,14405.0
2017-09-22 13:00:00,58.08,58.18,58.06,58.15,15547.0,58.08,58.18,58.06,58.15,15547.0
2017-09-22 13:10:00,58.15,58.22,58.13,58.17,18536.0,58.15,58.22,58.13,58.17,18536.0
2017-09-22 13:20:00,58.17,58.17,58.02,58.02,21930.0,58.17,58.17,58.02,58.02,21930.0
2017-09-22 13:30:00,58.03,58.04,57.94,57.96,48985.0,58.03,58.04,57.94,57.96,48985.0
2017-09-22 13:40:00,57.99,58.1,57.97,58.1,56111.0,57.99,58.1,57.97,58.1,56111.0
2017-09-22 13:50:00,58.09,58.11,58.04,58.08,39410.0,58.09,58.11,58.04,58.08,39410.0
2017-09-22 14:00:00,58.09,58.1,58.0,58.02,28852.0,58.09,58.1,58.0,58.02,28852.0
2017-09-22 14:10:00,58.02,58.07,58.0,58.01,26818.0,58.02,58.07,58.0,58.01,26818.0
2017-09-22 14:20:00,58.01,58.08,58.0,58.01,17585.0,58.01,58.08,58.0,58.01,17585.0
2017-09-22 14:30:00,58.0,58.12,57.99,58.1,27861.0,58.0,58.12,57.99,58.1,27861.0
2017-09-22 14:40:00,58.12,58.16,58.03,58.12,43948.0,58.12,58.16,58.03,58.12,43948.0
2017-09-22 14:50:00,58.12,58.32,58.12,58.22,33680.0,58.12,58.32,58.12,58.22,33680.0
2017-09-22 15:00:00,58.24,58.32,58.24,58.3,25392.0,58.24,58.32,58.24,58.3,25392.0
2017-09-22 15:10:00,58.3,58.32,58.21,58.24,41305.0,58.3,58.32,58.21,58.24,41305.0
2017-09-22 15:20:00,58.24,58.31,58.23,58.23,19618.0,58.24,58.31,58.23,58.23,19618.0
2017-09-22 15:30:00,58.21,58.28,58.21,58.27,31735.0,58.21,58.28,58.21,58.27,31735.0
2017-09-22 15:40:00,58.27,58.27,58.17,58.19,53612.0,58.27,58.27,58.17,58.19,53612.0
2017-09-22 15:50:00,58.2,58.27,58.12,58.15,112458.0,58.2,58.27,58.12,58.15,112458.0
2017-09-25 09:30:00,57.89,58.2,57.68,58.11,93929.0,57.89,58.2,57.68,58.11,93929.0
2017-09-25 09:40:00,58.1,58.36,57.86,57.98,28156.0,58.1,58.36,57.86,57.98,28156.0
2017-09-25 09:50:00,57.96,57.98,57.79,57.83,94390.0,57.96,57.98,57.79,57.83,94390.0
2017-09-25 10:00:00,57.83,57.99,57.82,57.97,24754.0,57.83,57.99,57.82,57.97,24754.0
2017-09-25 10:10:00,57.97,58.01,57.89,57.91,54870.0,57.97,58.01,57.89,57.91,54870.0
2017-09-25 10:20:00,57.92,57.92,57.66,57.72,41037.0,57.92,57.92,57.66,57.72,41037.0
2017-09-25 10:30:00,57.72,57.75,57.59,57.66,33063.0,57.72,57.75,57.59,57.66,33063.0
2017-09-25 10:40:00,57.67,57.73,57.61,57.66,20185.0,57.67,57.73,57.61,57.66,20185.0
2017-09-25 10:50:00,57.66,57.66,57.56,57.57,23224.0,57.66,57.66,57.56,57.57,23224.0
2017-09-25 11:00:00,57.57,57.66,57.57,57.63,20130.0,57.57,57.66,57.57,57.63,20130.0
2017-09-25 11:10:00,57.63,57.73,57.54,57.72,23812.0,57.63,57.73,57.54,57.72,23812.0
2017-09-25 11:20:00,57.74,57.84,57.68,57.84,30754.0,57.74,57.84,57.68,57.84,30754.0
2017-09-25 11:30:00,57.83,58.03,57.82,57.82,46719.0,57.83,58.03,57.82,57.82,46719.0
2017-09-25 11:40:00,57.82,57.86,57.79,57.86,14873.0,57.82,57.86,57.79,57.86,14873.0
2017-09-25 11:50:00,57.86,57.91,57.79,57.88,15221.0,57.86,57.91,57.79,57.88,15221.0
2017-09-25 12:00:00,57.86,57.86,57.56,57.59,18666.0,57.86,57.86,57.56,57.59,18666.0
2017-09-25 12:10:00,57.58,57.67,57.55,57.57,62077.0,57.58,57.67,57.55,57.57,62077.0
2017-09-25 12:20:00,57.55,57.6,57.42,57.45,48639.0,57.55,57.6,57.42,57.45,48639.0
2017-09-25 12:30:00,57.46,57.73,57.46,57.69,28821.0,57.46,57.73,57.46,57.69,28821.0
2017-09-25 12:40:00,57.7,57.7,57.65,57.66,8277.0,57.7,57.7,57.65,57.66,8277.0
2017-09-25 12:50:00,57.68,57.72,57.62,57.64,10947.0,57.68,57.72,57.62,57.64,10947.0
2017-09-25 13:00:00,57.65,57.69,57.62,57.66,11400.0,57.65,57.69,57.62,57.66,11400.0
2017-09-25 13:10:00,57.65,57.65,57.55,57.6,10429.0,57.65,57.65,57.55,57.6,10429.0
2017-09-25 13:20:00,57.6,57.6,57.48,57.5,11649.0,57.6,57.6,57.48,57.5,11649.0
2017-09-25 13:30:00,57.49,57.61,57.47,57.58,33310.0,57.49,57.61,57.47,57.58,33310.0
2017-09-25 13:40:00,57.59,57.59,57.49,57.53,11792.0,57.59,57.59,57.49,57.53,11792.0
2017-09-25 13:50:00,57.52,57.53,57.47,57.47,16797.0,57.52,57.53,57.47,57.47,16797.0
2017-09-25 14:00:00,57.47,57.5,57.35,57.42,41786.0,57.47,57.5,57.35,57.42,41786.0
2017-09-25 14:10:00,57.42,57.42,57.31,57.33,37535.0,57.42,57.42,57.31,57.33,37535.0
2017-09-25 14:20:00,57.34,57.39,57.29,57.33,44023.0,57.34,57.39,57.29,57.33,44023.0
2017-09-25 14:30:00,57.35,57.35,57.19,57.19,59488.0,57.35,57.35,57.19,57.19,59488.0
2017-09-25 14:40:00,57.19,57.39,57.19,57.37,22724.0,57.19,57.39,57.19,57.37,22724.0
2017-09-25 14:50:00,57.37,57.46,57.35,57.42,46519.0,57.37,57.46,57.35,57.42,46519.0
2017-09-25 15:00:00,57.42,57.45,57.39,57.41,21042.0,57.42,57.45,57.39,57.41,21042.0
2017-09-25 15:10:00,57.4,57.6,57.39,57.6,79512.0,57.4,57.6,57.39,57.6,79512.0
2017-09-25 15:20:00,57.6,57.64,57.48,57.5,43449.0,57.6,57.64,57.48,57.5,43449.0
2017-09-25 15:30:00,57.49,57.49,57.35,57.39,46496.0,57.49,57.49,57.35,57.39,46496.0
2017-09-25 15:40:00,57.38,57.45,57.35,57.43,103835.0,57.38,57.45,57.35,57.43,103835.0
2017-09-25 15:50:00,57.39,57.44,57.34,57.4,236077.0,57.39,57.44,57.34,57.4,236077.0
2017-09-26 09:30:00,57.76,58.46,57.76,58.09,130172.0,57.76,58.46,57.76,58.09,130172.0
2017-09-26 09:40:00,58.14,58.24,58.02,58.13,52747.0,58.14,58.24,58.02,58.13,52747.0
2017-09-26 09:50:00,58.15,58.31,57.97,58.09,99156.0,58.15,58.31,57.97,58.09,99156.0
2017-09-26 10:00:00,58.11,58.23,57.98,58.02,26460.0,58.11,58.23,57.98,58.02,26460.0
2017-09-26 10:10:00,58.02,58.25,58.01,58.25,36470.0,58.02,58.25,58.01,58.25,36470.0
2017-09-26 10:20:00,58.28,58.32,58.15,58.17,41118.0,58.28,58.32,58.15,58.17,41118.0
2017-09-26 10:30:00,58.2,58.26,58.14,58.14,28784.0,58.2,58.26,58.14,58.14,28784.0
2017-09-26 10:40:00,58.14,58.17,58.02,58.03,26814.0,58.14,58.17,58.02,58.03,26814.0
2017-09-26 10:50:00,58.02,58.12,57.99,58.1,20323.0,58.02,58.12,57.99,58.1,20323.0
2017-09-26 11:00:00,58.1,58.12,58.04,58.06,26156.0,58.1,58.12,58.04,58.06,26156.0
2017-09-26 11:10:00,58.06,58.2,58.03,58.05,32737.0,58.06,58.2,58.03,58.05,32737.0
2017-09-26 11:20:00,58.1,58.16,58.04,58.07,19177.0,58.1,58.16,58.04,58.07,19177.0
2017-09-26 11:30:00,58.08,58.3,58.05,58.29,28306.0,58.08,58.3,58.05,58.29,28306.0
2017-09-26 11:40:00,58.31,58.33,58.13,58.14,63005.0,58.31,58.33,58.13,58.14,63005.0
2017-09-26 11:50:00,58.14,58.32,58.13,58.32,60326.0,58.14,58.32,58.13,58.32,60326.0
2017-09-26 12:00:00,58.31,58.68,58.31,58.68,75944.0,58.31,58.68,58.31,58.68,75944.0
2017-09-26 12:10:00,58.69,58.77,58.56,58.66,161715.0,58.69,58.77,58.56,58.66,161715.0
2017-09-26 12:20:00,58.65,58.8,58.65,58.77,38315.0,58.65,58.8,58.65,58.77,38315.0
2017-09-26 12:30:00,58.76,58.88,58.69,58.88,50850.0,58.76,58.88,58.69,58.88,50850.0
2017-09-26 12:40:00,58.88,59.01,58.87,58.99,48518.0,58.88,59.01,58.87,58.99,48518.0
2017-09-26 12:50:00,58.99,59.0,58.86,58.94,24904.0,58.99,59.0,58.86,58.94,24904.0
2017-09-26 13:00:00,58.94,59.02,58.93,59.01,81667.0,58.94,59.02,58.93,59.01,81667.0
2017-09-26 13:10:00,58.99,59.2,58.98,59.19,104765.0,58.99,59.2,58.98,59.19,104765.0
2017-09-26 13:20:00,59.19,59.19,59.07,59.17,54798.0,59.19,59.19,59.07,59.17,54798.0
2017-09-26 13:30:00,59.17,59.26,59.15,59.25,52146.0,59.17,59.26,59.15,59.25,52146.0
2017-09-26 13:40:00,59.25,59.27,59.2,59.23,42231.0,59.25,59.27,59.2,59.23,42231.0
2017-09-26 13:50:00,59.23,59.31,59.22,59.24,44380.0,59.23,59.31,59.22,59.24,44380.0
2017-09-26 14:00:00,59.25,59.33,59.19,59.28,52488.0,59.25,59.33,59.19,59.28,52488.0
2017-09-26 14:10:00,59.28,59.34,59.22,59.34,48171.0,59.28,59.34,59.22,59.34,48171.0
2017-09-26 14:20:00,59.35,59.51,59.35,59.49,55852.0,59.35,59.51,59.35,59.49,55852.0
2017-09-26 14:30:00,59.5,59.51,59.38,59.4,40111.0,59.5,59.51,59.38,59.4,40111.0
2017-09-26 14:40:00,59.39,59.4,59.19,59.23,40142.0,59.39,59.4,59.19,59.23,40142.0
2017-09-26 14:50:00,59.24,59.39,59.23,59.33,71447.0,59.24,59.39,59.23,59.33,71447.0
2017-09-26 15:00:00,59.34,59.41,59.29,59.41,39873.0,59.34,59.41,59.29,59.41,39873.0
2017-09-26 15:10:00,59.41,59.64,59.41,59.6,79689.0,59.41,59.64,59.41,59.6,79689.0
2017-09-26 15:20:00,59.59,59.59,59.46,59.47,54436.0,59.59,59.59,59.46,59.47,54436.0
2017-09-26 15:30:00,59.46,59.5,59.42,59.44,74214.0,59.46,59.5,59.42,59.44,74214.0
2017-09-26 15:40:00,59.43,59.45,59.29,59.35,188473.0,59.43,59.45,59.29,59.35,188473.0
2017-09-26 15:50:00,59.34,59.41,59.2,59.34,342545.0,59.34,59.41,59.2,59.34,342545.0
2017-09-27 09:30:00,59.33,60.1,59.25,59.96,88879.0,59.33,60.1,59.25,59.96,88879.0
2017-09-27 09:40:00,59.95,60.02,59.69,59.77,29233.0,59.95,60.02,59.69,59.77,29233.0
2017-09-27 09:50:00,59.73,59.74,59.44,59.52,71617.0,59.73,59.74,59.44,59.52,71617.0
2017-09-27 10:00:00,59.53,59.69,59.49,59.62,67322.0,59.53,59.69,59.49,59.62,67322.0
2017-09-27 10:10:00,59.64,59.89,59.61,59.87,44615.0,59.64,59.89,59.61,59.87,44615.0
2017-09-27 10:20:00,59.87,59.89,59.61,59.64,25141.0,59.87,59.89,59.61,59.64,25141.0
2017-09-27 10:30:00,59.64,59.66,59.42,59.44,34663.0,59.64,59.66,59.42,59.44,34663.0
2017-09-27 10:40:00,59.42,59.51,59.38,59.38,27188.0,59.42,59.51,59.38,59.38,27188.0
2017-09-27 10:50:00,59.39,59.4,59.15,59.28,70211.0,59.39,59.4,59.15,59.28,70211.0
2017-09-27 11:00:00,59.28,59.51,59.28,59.48,33805.0,59.28,59.51,59.28,59.48,33805.0
2017-09-27 11:10:00,59.45,59.57,59.42,59.51,20350.0,59.45,59.57,59.42,59.51,20350.0
2017-09-27 11:20:00,59.51,59.52,59.42,59.47,31871.0,59.51,59.52,59.42,59.47,31871.0
2017-09-27 11:30:00,59.47,59.48,59.35,59.44,17394.0,59.47,59.48,59.35,59.44,17394.0
2017-09-27 11:40:00,59.44,59.55,59.43,59.45,18606.0,59.44,59.55,59.43,59.45,18606.0
2017-09-27 11:50:00,59.45,59.51,59.4,59.4,17833.0,59.45,59.51,59.4,59.4,17833.0
2017-09-27 12:00:00,59.38,59.5,59.35,59.48,29161.0,59.38,59.5,59.35,59.48,29161.0
2017-09-27 12:10:00,59.48,59.5,59.41,59.43,29810.0,59.48,59.5,59.41,59.43,29810.0
2017-09-27 12:20:00,59.43,59.43,59.37,59.39,22411.0,59.43,59.43,59.37,59.39,22411.0
2017-09-27 12:30:00,59.39,59.49,59.35,59.49,15750.0,59.39,59.49,59.35,59.49,15750.0
2017-09-27 12:40:00,59.48,59.55,59.48,59.51,15402.0,59.48,59.55,59.48,59.51,15402.0
2017-09-27 12:50:00,59.52,59.56,59.49,59.51,13042.0,59.52,59.56,59.49,59.51,13042.0
2017-09-27 13:00:00,59.5,59.6,59.5,59.59,12284.0,59.5,59.6,59.5,59.59,12284.0
2017-09-27 13:10:00,59.6,59.6,59.5,59.52,11351.0,59.6,59.6,59.5,59.52,11351.0
2017-09-27 13:20:00,59.53,59.57,59.52,59.54,10020.0,59.53,59.57,59.52,59.54,10020.0
2017-09-27 13:30:00,59.55,59.57,59.54,59.56,9602.0,59.55,59.57,59.54,59.56,9602.0
2017-09-27 13:40:00,59.55,59.57,59.51,59.55,11997.0,59.55,59.57,59.51,59.55,11997.0
2017-09-27 13:50:00,59.56,59.63,59.55,59.6,22344.0,59.56,59.63,59.55,59.6,22344.0
2017-09-27 14:00:00,59.61,59.63,59.56,59.58,26635.0,59.61,59.63,59.56,59.58,26635.0
2017-09-27 14:10:00,59.56,59.68,59.55,59.67,54746.0,59.56,59.68,59.55,59.67,54746.0
2017-09-27 14:20:00,59.68,59.71,59.63,59.64,11659.0,59.68,59.71,59.63,59.64,11659.0
2017-09-27 14:30:00,59.64,59.66,59.55,59.59,15886.0,59.64,59.66,59.55,59.59,15886.0
2017-09-27 14:40:00,59.57,59.6,59.55,59.59,35539.0,59.57,59.6,59.55,59.59,35539.0
2017-09-27 14:50:00,59.59,59.67,59.58,59.64,13660.0,59.59,59.67,59.58,59.64,13660.0
2017-09-27 15:00:00,59.63,59.73,59.56,59.73,85996.0,59.63,59.73,59.56,59.73,85996.0
2017-09-27 15:10:00,59.75,59.98,59.75,59.88,131193.0,59.75,59.98,59.75,59.88,131193.0
2017-09-27 15:20:00,59.9,60.05,59.9,60.04,74008.0,59.9,60.05,59.9,60.04,74008.0
2017-09-27 15:30:00,60.04,60.13,60.03,60.11,54480.0,60.04,60.13,60.03,60.11,54480.0
2017-09-27 15:40:00,60.11,60.28,60.05,60.25,165600.0,60.11,60.28,60.05,60.25,165600.0
2017-09-27 15:50:00,60.25,60.25,60.06,60.13,142801.0,60.25,60.25,60.06,60.13,142801.0
2017-09-28 09:30:00,60.02,60.28,59.91,60.07,33386.0,60.02,60.28,59.91,60.07,33386.0
2017-09-28 09:40:00,60.03,60.28,59.95,60.2,29006.0,60.03,60.28,59.95,60.2,29006.0
2017-09-28 09:50:00,60.25,60.59,60.19,60.46,40057.0,60.25,60.59,60.19,60.46,40057.0
2017-09-28 10:00:00,60.44,60.77,60.44,60.73,87034.0,60.44,60.77,60.44,60.73,87034.0
2017-09-28 10:10:00,60.73,60.77,60.46,60.53,28454.0,60.73,60.77,60.46,60.53,28454.0
2017-09-28 10:20:00,60.53,60.82,60.52,60.82,36609.0,60.53,60.82,60.52,60.82,36609.0
2017-09-28 10:30:00,60.8,60.93,60.77,60.88,44936.0,60.8,60.93,60.77,60.88,44936.0
2017-09-28 10:40:00,60.88,60.94,60.39,60.4,67074.0,60.88,60.94,60.39,60.4,67074.0
2017-09-28 10:50:00,60.43,60.53,60.36,60.47,33577.0,60.43,60.53,60.36,60.47,33577.0
2017-09-28 11:00:00,60.47,60.56,60.41,60.5,21876.0,60.47,60.56,60.41,60.5,21876.0
2017-09-28 11:10:00,60.5,60.52,60.4,60.41,28083.0,60.5,60.52,60.4,60.41,28083.0
2017-09-28 11:20:00,60.41,60.47,60.31,60.37,26529.0,60.41,60.47,60.31,60.37,26529.0
2017-09-28 11:30:00,60.35,60.47,60.35,60.45,25964.0,60.35,60.47,60.35,60.45,25964.0
2017-09-28 11:40:00,60.46,60.47,60.42,60.45,13606.0,60.46,60.47,60.42,60.45,13606.0
2017-09-28 11:50:00,60.47,60.47,60.32,60.46,18027.0,60.47,60.47,60.32,60.46,18027.0
2017-09-28 12:00:00,60.42,60.43,60.28,60.32,24449.0,60.42,60.43,60.28,60.32,24449.0
2017-09-28 12:10:00,60.29,60.36,60.28,60.3,16274.0,60.29,60.36,60.28,60.3,16274.0
2017-09-28 12:20:00,60.31,60.48,60.28,60.48,19414.0,60.31,60.48,60.28,60.48,19414.0
2017-09-28 12:30:00,60.47,60.48,60.25,60.25,18299.0,60.47,60.48,60.25,60.25,18299.0
2017-09-28 12:40:00,60.28,60.47,60.27,60.4,31805.0,60.28,60.47,60.27,60.4,31805.0
2017-09-28 12:50:00,60.43,60.44,60.34,60.34,6018.0,60.43,60.44,60.34,60.34,6018.0
2017-09-28 13:00:00,60.33,60.36,60.27,60.28,11467.0,60.33,60.36,60.27,60.28,11467.0
2017-09-28 13:10:00,60.28,60.32,60.27,60.3,7500.0,60.28,60.32,60.27,60.3,7500.0
2017-09-28 13:20:00,60.3,60.32,60.27,60.28,8212.0,60.3,60.32,60.27,60.28,8212.0
2017-09-28 13:30:00,60.29,60.32,60.26,60.26,10992.0,60.29,60.32,60.26,60.26,10992.0
2017-09-28 13:40:00,60.25,60.28,60.22,60.24,6871.0,60.25,60.28,60.22,60.24,6871.0
2017-09-28 13:50:00,60.24,60.26,60.18,60.19,9882.0,60.24,60.26,60.18,60.19,9882.0
2017-09-28 14:00:00,60.21,60.23,60.17,60.18,17374.0,60.21,60.23,60.17,60.18,17374.0
2017-09-28 14:10:00,60.19,60.25,60.17,60.21,22000.0,60.19,60.25,60.17,60.21,22000.0
2017-09-28 14:20:00,60.2,60.27,60.18,60.26,15389.0,60.2,60.27,60.18,60.26,15389.0
2017-09-28 14:30:00,60.27,60.28,60.2,60.22,11787.0,60.27,60.28,60.2,60.22,11787.0
2017-09-28 14:40:00,60.22,60.27,60.2,60.23,8900.0,60.22,60.27,60.2,60.23,8900.0
2017-09-28 14:50:00,60.24,60.26,60.2,60.22,11049.0,60.24,60.26,60.2,60.22,11049.0
2017-09-28 15:00:00,60.2,60.29,60.2,60.29,15040.0,60.2,60.29,60.2,60.29,15040.0
2017-09-28 15:10:00,60.29,60.29,60.19,60.2,18788.0,60.29,60.29,60.19,60.2,18788.0
2017-09-28 15:20:00,60.2,60.2,60.14,60.15,29267.0,60.2,60.2,60.14,60.15,29267.0
2017-09-28 15:30:00,60.15,60.28,60.15,60.26,29940.0,60.15,60.28,60.15,60.26,29940.0
2017-09-28 15:40:00,60.26,60.33,60.22,60.27,43342.0,60.26,60.33,60.22,60.27,43342.0
2017-09-28 15:50:00,60.26,60.32,60.2,60.27,71557.0,60.26,60.32,60.2,60.27,71557.0
2017-09-29 09:30:00,60.5,60.78,60.13,60.64,148388.0,60.5,60.78,60.13,60.64,148388.0
2017-09-29 09:40:00,60.71,61.0,60.65,60.76,83204.0,60.71,61.0,60.65,60.76,83204.0
2017-09-29 09:50:00,60.79,60.79,60.52,60.75,29339.0,60.79,60.79,60.52,60.75,29339.0
2017-09-29 10:00:00,60.75,61.05,60.69,60.93,41643.0,60.75,61.05,60.69,60.93,41643.0
2017-09-29 10:10:00,60.94,61.3,60.94,61.26,64014.0,60.94,61.3,60.94,61.26,64014.0
2017-09-29 10:20:00,61.24,61.43,61.22,61.36,53337.0,61.24,61.43,61.22,61.36,53337.0
2017-09-29 10:30:00,61.33,61.42,61.27,61.42,47002.0,61.33,61.42,61.27,61.42,47002.0
2017-09-29 10:40:00,61.43,61.48,61.37,61.42,76930.0,61.43,61.48,61.37,61.42,76930.0
2017-09-29 10:50:00,61.43,61.48,61.34,61.48,30561.0,61.43,61.48,61.34,61.48,30561.0
2017-09-29 11:00:00,61.48,61.69,61.42,61.66,43061.0,61.48,61.69,61.42,61.66,43061.0
2017-09-29 11:10:00,61.65,61.72,61.59,61.71,33345.0,61.65,61.72,61.59,61.71,33345.0
2017-09-29 11:20:00,61.7,61.81,61.63,61.77,48220.0,61.7,61.81,61.63,61.77,48220.0
2017-09-29 11:30:00,61.78,61.8,61.54,61.58,20947.0,61.78,61.8,61.54,61.58,20947.0
2017-09-29 11:40:00,61.58,61.72,61.54,61.66,17943.0,61.58,61.72,61.54,61.66,17943.0
2017-09-29 11:50:00,61.65,61.8,61.64,61.72,32055.0,61.65,61.8,61.64,61.72,32055.0
2017-09-29 12:00:00,61.72,61.84,61.72,61.8,30373.0,61.72,61.84,61.72,61.8,30373.0
2017-09-29 12:10:00,61.82,61.84,61.78,61.8,16977.0,61.82,61.84,61.78,61.8,16977.0
2017-09-29 12:20:00,61.81,61.82,61.7,61.77,25714.0,61.81,61.82,61.7,61.77,25714.0
2017-09-29 12:30:00,61.77,61.77,61.65,61.68,18683.0,61.77,61.77,61.65,61.68,18683.0
2017-09-29 12:40:00,61.68,61.74,61.62,61.64,12450.0,61.68,61.74,61.62,61.64,12450.0
2017-09-29 12:50:00,61.64,61.66,61.57,61.57,13578.0,61.64,61.66,61.57,61.57,13578.0
2017-09-29 13:00:00,61.57,61.69,61.55,61.69,16762.0,61.57,61.69,61.55,61.69,16762.0
2017-09-29 13:10:00,61.7,61.72,61.68,61.69,10538.0,61.7,61.72,61.68,61.69,10538.0
2017-09-29 13:20:00,61.69,61.7,61.62,61.67,15721.0,61.69,61.7,61.62,61.67,15721.0
2017-09-29 13:30:00,61.67,61.81,61.66,61.81,18056.0,61.67,61.81,61.66,61.81,18056.0
2017-09-29 13:40:00,61.8,61.8,61.71,61.75,17492.0,61.8,61.8,61.71,61.75,17492.0
2017-09-29 13:50:00,61.76,61.82,61.75,61.81,18517.0,61.76,61.82,61.75,61.81,18517.0
2017-09-29 14:00:00,61.82,61.89,61.81,61.86,26570.0,61.82,61.89,61.81,61.86,26570.0
2017-09-29 14:10:00,61.87,61.95,61.87,61.94,29554.0,61.87,61.95,61.87,61.94,29554.0
2017-09-29 14:20:00,61.92,62.08,61.92,62.03,44658.0,61.92,62.08,61.92,62.03,44658.0
2017-09-29 14:30:00,62.03,62.12,62.01,62.04,72127.0,62.03,62.12,62.01,62.04,72127.0
2017-09-29 14:40:00,62.04,62.07,61.95,61.96,24852.0,62.04,62.07,61.95,61.96,24852.0
2017-09-29 14:50:00,61.95,62.04,61.94,62.04,35501.0,61.95,62.04,61.94,62.04,35501.0
2017-09-29 15:00:00,62.05,62.19,62.05,62.15,48615.0,62.05,62.19,62.05,62.15,48615.0
2017-09-29 15:10:00,62.14,62.24,62.13,62.2,50305.0,62.14,62.24,62.13,62.2,50305.0
2017-09-29 15:20:00,62.2,62.27,62.17,62.18,36070.0,62.2,62.27,62.17,62.18,36070.0
2017-09-29 15:30:00,62.17,62.22,62.06,62.08,53396.0,62.17,62.22,62.06,62.08,53396.0
2017-09-29 15:40:00,62.07,62.25,62.07,62.21,162838.0,62.07,62.25,62.07,62.21,162838.0
2017-09-29 15:50:00,62.22,62.33,62.21,62.24,304304.0,62.22,62.33,62.21,62.24,304304.0
2017-10-02 09:30:00,62.17,62.17,61.73,62.04,57274.0,62.17,62.17,61.73,62.04,57274.0
2017-10-02 09:40:00,62.07,62.34,61.96,62.33,61957.0,62.07,62.34,61.96,62.33,61957.0
2017-10-02 09:50:00,62.33,62.53,62.24,62.46,59964.0,62.33,62.53,62.24,62.46,59964.0
2017-10-02 10:00:00,62.48,62.83,62.48,62.76,45383.0,62.48,62.83,62.48,62.76,45383.0
2017-10-02 10:10:00,62.76,62.95,62.74,62.9,48295.0,62.76,62.95,62.74,62.9,48295.0
2017-10-02 10:20:00,62.89,62.97,62.71,62.71,42404.0,62.89,62.97,62.71,62.71,42404.0
2017-10-02 10:30:00,62.73,62.83,62.65,62.71,39224.0,62.73,62.83,62.65,62.71,39224.0
2017-10-02 10:40:00,62.7,62.8,62.65,62.79,50889.0,62.7,62.8,62.65,62.79,50889.0
2017-10-02 10:50:00,62.79,62.83,62.69,62.72,29676.0,62.79,62.83,62.69,62.72,29676.0
2017-10-02 11:00:00,62.72,62.75,62.69,62.71,24494.0,62.72,62.75,62.69,62.71,24494.0
2017-10-02 11:10:00,62.7,62.74,62.63,62.67,23044.0,62.7,62.74,62.63,62.67,23044.0
2017-10-02 11:20:00,62.66,62.7,62.55,62.69,36153.0,62.66,62.7,62.55,62.69,36153.0
2017-10-02 11:30:00,62.7,62.85,62.67,62.83,27204.0,62.7,62.85,62.67,62.83,27204.0
2017-10-02 11:40:00,62.83,62.87,62.66,62.66,27163.0,62.83,62.87,62.66,62.66,27163.0
2017-10-02 11:50:00,62.64,62.71,62.57,62.58,36129.0,62.64,62.71,62.57,62.58,36129.0
2017-10-02 12:00:00,62.58,62.61,62.5,62.6,28642.0,62.58,62.61,62.5,62.6,28642.0
2017-10-02 12:10:00,62.61,62.72,62.53,62.72,22750.0,62.61,62.72,62.53,62.72,22750.0
2017-10-02 12:20:00,62.73,62.84,62.72,62.82,30214.0,62.73,62.84,62.72,62.82,30214.0
2017-10-02 12:30:00,62.83,62.85,62.74,62.8,23909.0,62.83,62.85,62.74,62.8,23909.0
2017-10-02 12:40:00,62.8,62.85,62.75,62.83,27397.0,62.8,62.85,62.75,62.83,27397.0
2017-10-02 12:50:00,62.83,62.84,62.71,62.76,26769.0,62.83,62.84,62.71,62.76,26769.0
2017-10-02 13:00:00,62.75,62.81,62.72,62.81,34847.0,62.75,62.81,62.72,62.81,34847.0
2017-10-02 13:10:00,62.81,63.09,62.81,63.02,50448.0,62.81,63.09,62.81,63.02,50448.0
2017-10-02 13:20:00,63.04,63.06,62.89,63.01,24470.0,63.04,63.06,62.89,63.01,24470.0
2017-10-02 13:30:00,63.04,63.07,63.0,63.02,20403.0,63.04,63.07,63.0,63.02,20403.0
2017-10-02 13:40:00,63.02,63.09,62.99,63.09,32579.0,63.02,63.09,62.99,63.09,32579.0
2017-10-02 13:50:00,63.1,63.21,63.06,63.1,50159.0,63.1,63.21,63.06,63.1,50159.0
2017-10-02 14:00:00,63.1,63.12,62.83,62.83,47461.0,63.1,63.12,62.83,62.83,47461.0
2017-10-02 14:10:00,62.83,62.83,62.48,62.56,56298.0,62.83,62.83,62.48,62.56,56298.0
2017-10-02 14:20:00,62.57,62.61,62.49,62.61,31479.0,62.57,62.61,62.49,62.61,31479.0
2017-10-02 14:30:00,62.62,62.67,62.6,62.63,23957.0,62.62,62.67,62.6,62.63,23957.0
2017-10-02 14:40:00,62.64,62.68,62.63,62.66,17835.0,62.64,62.68,62.63,62.66,17835.0
2017-10-02 14:50:00,62.67,62.71,62.64,62.71,38653.0,62.67,62.71,62.64,62.71,38653.0
2017-10-02 15:00:00,62.72,62.79,62.69,62.71,37341.0,62.72,62.79,62.69,62.71,37341.0
2017-10-02 15:10:00,62.72,62.77,62.67,62.73,38956.0,62.72,62.77,62.67,62.73,38956.0
2017-10-02 15:20:00,62.74,62.82,62.68,62.69,57385.0,62.74,62.82,62.68,62.69,57385.0
2017-10-02 15:30:00,62.72,62.87,62.72,62.87,59506.0,62.72,62.87,62.72,62.87,59506.0
2017-10-02 15:40:00,62.86,63.01,62.86,62.99,134912.0,62.86,63.01,62.86,62.99,134912.0
2017-10-02 15:50:00,62.99,63.05,62.76,62.82,260359.0,62.99,63.05,62.76,62.82,260359.0
2017-10-03 09:30:00,62.98,63.35,62.92,63.18,23771.0,62.98,63.35,62.92,63.18,23771.0
2017-10-03 09:40:00,63.17,63.23,62.84,62.93,36266.0,63.17,63.23,62.84,62.93,36266.0
2017-10-03 09:50:00,62.9,62.96,62.82,62.87,20198.0,62.9,62.96,62.82,62.87,20198.0
2017-10-03 10:00:00,62.87,62.9,62.79,62.84,15051.0,62.87,62.9,62.79,62.84,15051.0
2017-10-03 10:10:00,62.83,62.86,62.67,62.78,23900.0,62.83,62.86,62.67,62.78,23900.0
2017-10-03 10:20:00,62.77,62.88,62.75,62.77,19297.0,62.77,62.88,62.75,62.77,19297.0
2017-10-03 10:30:00,62.79,62.83,62.67,62.7,9500.0,62.79,62.83,62.67,62.7,9500.0
2017-10-03 10:40:00,62.68,62.68,62.57,62.64,19243.0,62.68,62.68,62.57,62.64,19243.0
2017-10-03 10:50:00,62.62,62.7,62.59,62.7,16215.0,62.62,62.7,62.59,62.7,16215.0
2017-10-03 11:00:00,62.71,62.73,62.6,62.63,15671.0,62.71,62.73,62.6,62.63,15671.0
2017-10-03 11:10:00,62.66,62.73,62.57,62.66,29950.0,62.66,62.73,62.57,62.66,29950.0
2017-10-03 11:20:00,62.64,62.67,62.57,62.62,18248.0,62.64,62.67,62.57,62.62,18248.0
2017-10-03 11:30:00,62.62,62.68,62.6,62.65,32112.0,62.62,62.68,62.6,62.65,32112.0
2017-10-03 11:40:00,62.65,62.65,62.53,62.56,19091.0,62.65,62.65,62.53,62.56,19091.0
2017-10-03 11:50:00,62.56,62.64,62.55,62.64,5505.0,62.56,62.64,62.55,62.64,5505.0
2017-10-03 12:00:00,62.64,62.66,62.61,62.65,15254.0,62.64,62.66,62.61,62.65,15254.0
2017-10-03 12:10:00,62.65,62.66,62.61,62.64,11717.0,62.65,62.66,62.61,62.64,11717.0
2017-10-03 12:20:00,62.63,62.65,62.49,62.61,33495.0,62.63,62.65,62.49,62.61,33495.0
2017-10-03 12:30:00,62.63,62.63,62.47,62.5,9885.0,62.63,62.63,62.47,62.5,9885.0
2017-10-03 12:40:00,62.5,62.5,62.32,62.32,17240.0,62.5,62.5,62.32,62.32,17240.0
2017-10-03 12:50:00,62.32,62.32,62.15,62.21,37650.0,62.32,62.32,62.15,62.21,37650.0
2017-10-03 13:00:00,62.21,62.27,62.1,62.1,37852.0,62.21,62.27,62.1,62.1,37852.0
2017-10-03 13:10:00,62.1,62.11,62.0,62.03,29601.0,62.1,62.11,62.0,62.03,29601.0
2017-10-03 13:20:00,62.03,62.09,62.03,62.06,17828.0,62.03,62.09,62.03,62.06,17828.0
2017-10-03 13:30:00,62.06,62.13,62.05,62.06,20044.0,62.06,62.13,62.05,62.06,20044.0
2017-10-03 13:40:00,62.07,62.14,62.07,62.14,18373.0,62.07,62.14,62.07,62.14,18373.0
2017-10-03 13:50:00,62.14,62.17,62.09,62.1,17520.0,62.14,62.17,62.09,62.1,17520.0
2017-10-03 14:00:00,62.11,62.14,62.07,62.13,18981.0,62.11,62.14,62.07,62.13,18981.0
2017-10-03 14:10:00,62.13,62.15,62.05,62.06,21418.0,62.13,62.15,62.05,62.06,21418.0
2017-10-03 14:20:00,62.06,62.1,62.04,62.04,19492.0,62.06,62.1,62.04,62.04,19492.0
2017-10-03 14:30:00,62.05,62.13,61.91,62.13,46917.0,62.05,62.13,61.91,62.13,46917.0
2017-10-03 14:40:00,62.13,62.13,62.02,62.06,32590.0,62.13,62.13,62.02,62.06,32590.0
2017-10-03 14:50:00,62.05,62.13,62.05,62.1,19405.0,62.05,62.13,62.05,62.1,19405.0
2017-10-03 15:00:00,62.1,62.18,62.08,62.09,17242.0,62.1,62.18,62.08,62.09,17242.0
2017-10-03 15:10:00,62.09,62.18,62.07,62.13,49307.0,62.09,62.18,62.07,62.13,49307.0
2017-10-03 15:20:00,62.12,62.12,62.04,62.04,30907.0,62.12,62.12,62.04,62.04,30907.0
2017-10-03 15:30:00,62.05,62.2,62.04,62.2,44111.0,62.05,62.2,62.04,62.2,44111.0
2017-10-03 15:40:00,62.19,62.2,62.1,62.17,84642.0,62.19,62.2,62.1,62.17,84642.0
2017-10-03 15:50:00,62.16,62.3,62.12,62.22,225400.0,62.16,62.3,62.12,62.22,225400.0
2017-10-04 09:30:00,62.14,62.41,61.97,62.34,16078.0,62.14,62.41,61.97,62.34,16078.0
2017-10-04 09:40:00,62.37,62.37,62.07,62.16,14753.0,62.37,62.37,62.07,62.16,14753.0
2017-10-04 09:50:00,62.2,62.29,62.13,62.29,21037.0,62.2,62.29,62.13,62.29,21037.0
2017-10-04 10:00:00,62.32,62.36,62.23,62.33,9580.0,62.32,62.36,62.23,62.33,9580.0
2017-10-04 10:10:00,62.36,62.39,62.21,62.29,16224.0,62.36,62.39,62.21,62.29,16224.0
2017-10-04 10:20:00,62.27,62.59,62.26,62.55,8557.0,62.27,62.59,62.26,62.55,8557.0
2017-10-04 10:30:00,62.56,62.6,62.4,62.43,32979.0,62.56,62.6,62.4,62.43,32979.0
2017-10-04 10:40:00,62.4,62.41,62.25,62.27,31476.0,62.4,62.41,62.25,62.27,31476.0
2017-10-04 10:50:00,62.25,62.29,62.1,62.16,29699.0,62.25,62.29,62.1,62.16,29699.0
2017-10-04 11:00:00,62.18,62.35,62.17,62.34,15381.0,62.18,62.35,62.17,62.34,15381.0
2017-10-04 11:10:00,62.32,62.34,62.26,62.26,17224.0,62.32,62.34,62.26,62.26,17224.0
2017-10-04 11:20:00,62.27,62.33,62.2,62.22,10800.0,62.27,62.33,62.2,62.22,10800.0
2017-10-04 11:30:00,62.19,62.2,62.08,62.08,25607.0,62.19,62.2,62.08,62.08,25607.0
2017-10-04 11:40:00,62.08,62.08,61.95,61.95,30215.0,62.08,62.08,61.95,61.95,30215.0
2017-10-04 11:50:00,61.93,62.2,61.92,62.15,36577.0,61.93,62.2,61.92,62.15,36577.0
2017-10-04 12:00:00,62.18,62.24,62.14,62.14,15732.0,62.18,62.24,62.14,62.14,15732.0
2017-10-04 12:10:00,62.14,62.19,62.1,62.14,8769.0,62.14,62.19,62.1,62.14,8769.0
2017-10-04 12:20:00,62.14,62.23,62.13,62.16,8750.0,62.14,62.23,62.13,62.16,8750.0
2017-10-04 12:30:00,62.16,62.16,62.04,62.07,6022.0,62.16,62.16,62.04,62.07,6022.0
2017-10-04 12:40:00,62.06,62.06,61.95,61.98,8280.0,62.06,62.06,61.95,61.98,8280.0
2017-10-04 12:50:00,61.96,62.02,61.95,62.0,5716.0,61.96,62.02,61.95,62.0,5716.0
2017-10-04 13:00:00,62.0,62.09,61.99,62.01,12596.0,62.0,62.09,61.99,62.01,12596.0
2017-10-04 13:10:00,62.02,62.02,61.92,61.92,9382.0,62.02,62.02,61.92,61.92,9382.0
2017-10-04 13:20:00,61.91,61.94,61.87,61.89,7420.0,61.91,61.94,61.87,61.89,7420.0
2017-10-04 13:30:00,61.9,61.92,61.65,61.69,33761.0,61.9,61.92,61.65,61.69,33761.0
2017-10-04 13:40:00,61.67,61.7,61.57,61.58,19276.0,61.67,61.7,61.57,61.58,19276.0
2017-10-04 13:50:00,61.57,61.58,61.43,61.47,29150.0,61.57,61.58,61.43,61.47,29150.0
2017-10-04 14:00:00,61.44,61.52,61.43,61.52,16208.0,61.44,61.52,61.43,61.52,16208.0
2017-10-04 14:10:00,61.52,61.52,61.38,61.42,20233.0,61.52,61.52,61.38,61.42,20233.0
2017-10-04 14:20:00,61.43,61.61,61.41,61.42,35863.0,61.43,61.61,61.41,61.42,35863.0
2017-10-04 14:30:00,61.4,61.57,61.4,61.52,14201.0,61.4,61.57,61.4,61.52,14201.0
2017-10-04 14:40:00,61.53,61.54,61.45,61.47,14219.0,61.53,61.54,61.45,61.47,14219.0
2017-10-04 14:50:00,61.46,61.53,61.46,61.51,18011.0,61.46,61.53,61.46,61.51,18011.0
2017-10-04 15:00:00,61.52,61.58,61.52,61.55,25420.0,61.52,61.58,61.52,61.55,25420.0
2017-10-04 15:10:00,61.57,61.57,61.48,61.5,20311.0,61.57,61.57,61.48,61.5,20311.0
2017-10-04 15:20:00,61.5,61.51,61.42,61.47,21524.0,61.5,61.51,61.42,61.47,21524.0
2017-10-04 15:30:00,61.47,61.48,61.39,61.4,39080.0,61.47,61.48,61.39,61.4,39080.0
2017-10-04 15:40:00,61.4,61.43,61.32,61.35,47726.0,61.4,61.43,61.32,61.35,47726.0
2017-10-04 15:50:00,61.35,61.42,61.26,61.32,124411.0,61.35,61.42,61.26,61.32,124411.0
2017-10-05 09:30:00,61.28,61.5,61.17,61.5,10315.0,61.28,61.5,61.17,61.5,10315.0
2017-10-05 09:40:00,61.49,61.79,61.42,61.78,43890.0,61.49,61.79,61.42,61.78,43890.0
2017-10-05 09:50:00,61.8,62.03,61.68,61.9,61514.0,61.8,62.03,61.68,61.9,61514.0
2017-10-05 10:00:00,61.93,62.01,61.68,61.8,18203.0,61.93,62.01,61.68,61.8,18203.0
2017-10-05 10:10:00,61.83,62.25,61.8,62.23,35796.0,61.83,62.25,61.8,62.23,35796.0
2017-10-05 10:20:00,62.2,62.28,61.95,62.1,34004.0,62.2,62.28,61.95,62.1,34004.0
2017-10-05 10:30:00,62.1,62.15,61.96,61.96,41036.0,62.1,62.15,61.96,61.96,41036.0
2017-10-05 10:40:00,61.97,62.06,61.96,62.04,11711.0,61.97,62.06,61.96,62.04,11711.0
2017-10-05 10:50:00,62.04,62.07,61.89,61.98,6910.0,62.04,62.07,61.89,61.98,6910.0
2017-10-05 11:00:00,62.01,62.08,61.96,61.97,7104.0,62.01,62.08,61.96,61.97,7104.0
2017-10-05 11:10:00,61.97,62.02,61.89,62.02,67739.0,61.97,62.02,61.89,62.02,67739.0
2017-10-05 11:20:00,62.04,62.05,61.98,62.02,10169.0,62.04,62.05,61.98,62.02,10169.0
2017-10-05 11:30:00,62.01,62.04,61.97,62.04,3700.0,62.01,62.04,61.97,62.04,3700.0
2017-10-05 11:40:00,62.05,62.05,61.88,61.97,18383.0,62.05,62.05,61.88,61.97,18383.0
2017-10-05 11:50:00,61.98,62.15,61.97,62.13,17909.0,61.98,62.15,61.97,62.13,17909.0
2017-10-05 12:00:00,62.11,62.22,62.11,62.16,24052.0,62.11,62.22,62.11,62.16,24052.0
2017-10-05 12:10:00,62.14,62.14,62.05,62.07,48351.0,62.14,62.14,62.05,62.07,48351.0
2017-10-05 12:20:00,62.06,62.06,61.99,61.99,8753.0,62.06,62.06,61.99,61.99,8753.0
2017-10-05 12:30:00,62.01,62.02,61.93,61.97,5284.0,62.01,62.02,61.93,61.97,5284.0
2017-10-05 12:40:00,61.96,61.98,61.91,61.95,7000.0,61.96,61.98,61.91,61.95,7000.0
2017-10-05 12:50:00,61.96,61.99,61.93,61.93,5680.0,61.96,61.99,61.93,61.93,5680.0
2017-10-05 13:00:00,61.92,61.92,61.81,61.9,50320.0,61.92,61.92,61.81,61.9,50320.0
2017-10-05 13:10:00,61.92,61.94,61.83,61.84,11938.0,61.92,61.94,61.83,61.84,11938.0
2017-10-05 13:20:00,61.85,61.91,61.65,61.7,29611.0,61.85,61.91,61.65,61.7,29611.0
2017-10-05 13:30:00,61.69,61.71,61.58,61.61,13511.0,61.69,61.71,61.58,61.61,13511.0
2017-10-05 13:40:00,61.61,61.67,61.55,61.63,15560.0,61.61,61.67,61.55,61.63,15560.0
2017-10-05 13:50:00,61.63,61.63,61.55,61.57,10250.0,61.63,61.63,61.55,61.57,10250.0
2017-10-05 14:00:00,61.56,61.65,61.56,61.65,15600.0,61.56,61.65,61.56,61.65,15600.0
2017-10-05 14:10:00,61.65,61.71,61.64,61.68,22038.0,61.65,61.71,61.64,61.68,22038.0
2017-10-05 14:20:00,61.68,61.7,61.62,61.68,8926.0,61.68,61.7,61.62,61.68,8926.0
2017-10-05 14:30:00,61.68,61.71,61.65,61.69,8122.0,61.68,61.71,61.65,61.69,8122.0
2017-10-05 14:40:00,61.68,61.7,61.66,61.67,10509.0,61.68,61.7,61.66,61.67,10509.0
2017-10-05 14:50:00,61.67,61.75,61.62,61.7,23010.0,61.67,61.75,61.62,61.7,23010.0
2017-10-05 15:00:00,61.71,61.71,61.65,61.65,21677.0,61.71,61.71,61.65,61.65,21677.0
2017-10-05 15:10:00,61.65,61.68,61.57,61.64,27440.0,61.65,61.68,61.57,61.64,27440.0
2017-10-05 15:20:00,61.65,61.65,61.6,61.64,20204.0,61.65,61.65,61.6,61.64,20204.0
2017-10-05 15:30:00,61.62,61.67,61.61,61.61,39142.0,61.62,61.67,61.61,61.61,39142.0
2017-10-05 15:40:00,61.62,61.67,61.55,61.62,76653.0,61.62,61.67,61.55,61.62,76653.0
2017-10-05 15:50:00,61.64,61.78,61.62,61.74,72383.0,61.64,61.78,61.62,61.74,72383.0
2017-10-06 09:30:00,61.74,62.05,61.5,62.04,54146.0,61.74,62.05,61.5,62.04,54146.0
2017-10-06 09:40:00,62.04,62.08,61.72,61.78,23330.0,62.04,62.08,61.72,61.78,23330.0
2017-10-06 09:50:00,61.84,61.84,61.6,61.68,8729.0,61.84,61.84,61.6,61.68,8729.0
2017-10-06 10:00:00,61.64,61.78,61.54,61.57,8562.0,61.64,61.78,61.54,61.57,8562.0
2017-10-06 10:10:00,61.54,61.68,61.48,61.62,12513.0,61.54,61.68,61.48,61.62,12513.0
2017-10-06 10:20:00,61.7,61.73,61.62,61.67,6059.0,61.7,61.73,61.62,61.67,6059.0
2017-10-06 10:30:00,61.69,61.69,61.51,61.51,10800.0,61.69,61.69,61.51,61.51,10800.0
2017-10-06 10:40:00,61.52,61.63,61.45,61.58,8639.0,61.52,61.63,61.45,61.58,8639.0
2017-10-06 10:50:00,61.58,61.59,61.4,61.4,13507.0,61.58,61.59,61.4,61.4,13507.0
2017-10-06 11:00:00,61.4,61.47,61.4,61.46,7394.0,61.4,61.47,61.4,61.46,7394.0
2017-10-06 11:10:00,61.44,61.48,61.39,61.41,16237.0,61.44,61.48,61.39,61.41,16237.0
2017-10-06 11:20:00,61.4,61.47,61.4,61.42,5350.0,61.4,61.47,61.4,61.42,5350.0
2017-10-06 11:30:00,61.44,61.52,61.42,61.49,48283.0,61.44,61.52,61.42,61.49,48283.0
2017-10-06 11:40:00,61.5,61.52,61.36,61.42,13001.0,61.5,61.52,61.36,61.42,13001.0
2017-10-06 11:50:00,61.44,61.44,61.18,61.18,33255.0,61.44,61.44,61.18,61.18,33255.0
2017-10-06 12:00:00,61.18,61.23,61.16,61.19,18613.0,61.18,61.23,61.16,61.19,18613.0
2017-10-06 12:10:00,61.18,61.3,61.18,61.26,22083.0,61.18,61.3,61.18,61.26,22083.0
2017-10-06 12:20:00,61.27,61.33,61.27,61.32,10362.0,61.27,61.33,61.27,61.32,10362.0
2017-10-06 12:30:00,61.34,61.36,61.29,61.36,16950.0,61.34,61.36,61.29,61.36,16950.0
2017-10-06 12:40:00,61.37,61.44,61.35,61.41,10104.0,61.37,61.44,61.35,61.41,10104.0
2017-10-06 12:50:00,61.4,61.4,61.31,61.38,11215.0,61.4,61.4,61.31,61.38,11215.0
2017-10-06 13:00:00,61.37,61.4,61.33,61.35,14507.0,61.37,61.4,61.33,61.35,14507.0
2017-10-06 13:10:00,61.35,61.42,61.32,61.32,22859.0,61.35,61.42,61.32,61.32,22859.0
2017-10-06 13:20:00,61.34,61.38,61.24,61.25,67284.0,61.34,61.38,61.24,61.25,67284.0
2017-10-06 13:30:00,61.27,61.38,61.25,61.25,41799.0,61.27,61.38,61.25,61.25,41799.0
2017-10-06 13:40:00,61.27,61.29,61.15,61.16,20824.0,61.27,61.29,61.15,61.16,20824.0
2017-10-06 13:50:00,61.16,61.25,61.15,61.25,17751.0,61.16,61.25,61.15,61.25,17751.0
2017-10-06 14:00:00,61.25,61.35,61.23,61.32,38158.0,61.25,61.35,61.23,61.32,38158.0
2017-10-06 14:10:00,61.33,61.41,61.28,61.35,13120.0,61.33,61.41,61.28,61.35,13120.0
2017-10-06 14:20:00,61.34,61.35,61.25,61.26,14963.0,61.34,61.35,61.25,61.26,14963.0
2017-10-06 14:30:00,61.26,61.3,61.24,61.25,22691.0,61.26,61.3,61.24,61.25,22691.0
2017-10-06 14:40:00,61.27,61.29,61.24,61.28,24521.0,61.27,61.29,61.24,61.28,24521.0
2017-10-06 14:50:00,61.27,61.38,61.25,61.3,57698.0,61.27,61.38,61.25,61.3,57698.0
2017-10-06 15:00:00,61.31,61.35,61.21,61.25,20190.0,61.31,61.35,61.21,61.25,20190.0
2017-10-06 15:10:00,61.26,61.26,61.2,61.24,25719.0,61.26,61.26,61.2,61.24,25719.0
2017-10-06 15:20:00,61.23,61.3,61.23,61.29,31194.0,61.23,61.3,61.23,61.29,31194.0
2017-10-06 15:30:00,61.29,61.31,61.23,61.23,38250.0,61.29,61.31,61.23,61.23,38250.0
2017-10-06 15:40:00,61.23,61.24,61.14,61.16,51044.0,61.23,61.24,61.14,61.16,51044.0
2017-10-06 15:50:00,61.16,61.37,61.16,61.29,112419.0,61.16,61.37,61.16,61.29,112419.0
2017-10-09 09:30:00,61.33,61.78,61.33,61.78,18104.0,61.33,61.78,61.33,61.78,18104.0
2017-10-09 09:40:00,61.78,61.8,61.4,61.42,22266.0,61.78,61.8,61.4,61.42,22266.0
2017-10-09 09:50:00,61.42,61.51,61.4,61.46,8768.0,61.42,61.51,61.4,61.46,8768.0
2017-10-09 10:00:00,61.44,61.48,61.31,61.46,18277.0,61.44,61.48,61.31,61.46,18277.0
2017-10-09 10:10:00,61.48,61.5,61.27,61.28,13166.0,61.48,61.5,61.27,61.28,13166.0
2017-10-09 10:20:00,61.3,61.3,61.13,61.13,10726.0,61.3,61.3,61.13,61.13,10726.0
2017-10-09 10:30:00,61.13,61.16,60.96,61.03,37498.0,61.13,61.16,60.96,61.03,37498.0
2017-10-09 10:40:00,61.03,61.04,60.79,60.86,33901.0,61.03,61.04,60.79,60.86,33901.0
2017-10-09 10:50:00,60.86,60.94,60.84,60.87,21543.0,60.86,60.94,60.84,60.87,21543.0
2017-10-09 11:00:00,60.88,61.32,60.88,61.27,39752.0,60.88,61.32,60.88,61.27,39752.0
2017-10-09 11:10:00,61.27,61.37,61.22,61.36,20144.0,61.27,61.37,61.22,61.36,20144.0
2017-10-09 11:20:00,61.39,61.67,61.38,61.62,32094.0,61.39,61.67,61.38,61.62,32094.0
2017-10-09 11:30:00,61.61,61.74,61.54,61.71,24920.0,61.61,61.74,61.54,61.71,24920.0
2017-10-09 11:40:00,61.74,61.79,61.59,61.59,16996.0,61.74,61.79,61.59,61.59,16996.0
2017-10-09 11:50:00,61.57,61.62,61.56,61.56,7229.0,61.57,61.62,61.56,61.56,7229.0
2017-10-09 12:00:00,61.57,61.62,61.42,61.44,10544.0,61.57,61.62,61.42,61.44,10544.0
2017-10-09 12:10:00,61.43,61.49,61.39,61.4,16409.0,61.43,61.49,61.39,61.4,16409.0
2017-10-09 12:20:00,61.4,61.51,61.4,61.47,10316.0,61.4,61.51,61.4,61.47,10316.0
2017-10-09 12:30:00,61.49,61.52,61.44,61.5,8391.0,61.49,61.52,61.44,61.5,8391.0
2017-10-09 12:40:00,61.48,61.52,61.44,61.49,9250.0,61.48,61.52,61.44,61.49,9250.0
2017-10-09 12:50:00,61.49,61.56,61.43,61.55,12333.0,61.49,61.56,61.43,61.55,12333.0
2017-10-09 13:00:00,61.54,61.63,61.54,61.55,11769.0,61.54,61.63,61.54,61.55,11769.0
2017-10-09 13:10:00,61.53,61.59,61.5,61.57,11883.0,61.53,61.59,61.5,61.57,11883.0
2017-10-09 13:20:00,61.53,61.58,61.44,61.49,30944.0,61.53,61.58,61.44,61.49,30944.0
2017-10-09 13:30:00,61.47,61.49,61.4,61.42,15753.0,61.47,61.49,61.4,61.42,15753.0
2017-10-09 13:40:00,61.43,61.47,61.4,61.47,25761.0,61.43,61.47,61.4,61.47,25761.0
2017-10-09 13:50:00,61.47,61.58,61.46,61.55,13150.0,61.47,61.58,61.46,61.55,13150.0
2017-10-09 14:00:00,61.52,61.53,61.44,61.46,15800.0,61.52,61.53,61.44,61.46,15800.0
2017-10-09 14:10:00,61.47,61.63,61.45,61.61,39768.0,61.47,61.63,61.45,61.61,39768.0
2017-10-09 14:20:00,61.62,61.87,61.61,61.87,65446.0,61.62,61.87,61.61,61.87,65446.0
2017-10-09 14:30:00,61.84,61.98,61.76,61.84,54169.0,61.84,61.98,61.76,61.84,54169.0
2017-10-09 14:40:00,61.84,61.85,61.67,61.85,22181.0,61.84,61.85,61.67,61.85,22181.0
2017-10-09 14:50:00,61.86,62.02,61.83,61.96,32653.0,61.86,62.02,61.83,61.96,32653.0
2017-10-09 15:00:00,61.96,62.1,61.94,62.03,70174.0,61.96,62.1,61.94,62.03,70174.0
2017-10-09 15:10:00,62.0,62.0,61.74,61.95,76085.0,62.0,62.0,61.74,61.95,76085.0
2017-10-09 15:20:00,61.95,61.99,61.88,61.96,30029.0,61.95,61.99,61.88,61.96,30029.0
2017-10-09 15:30:00,61.95,61.95,61.89,61.92,57434.0,61.95,61.95,61.89,61.92,57434.0
2017-10-09 15:40:00,61.92,61.94,61.89,61.93,73707.0,61.92,61.94,61.89,61.93,73707.0
2017-10-09 15:50:00,61.92,62.03,61.89,61.98,151975.0,61.92,62.03,61.89,61.98,151975.0
2017-10-10 09:30:00,61.88,62.5,61.82,62.38,156624.0,61.88,62.5,61.82,62.38,156624.0
2017-10-10 09:40:00,62.43,62.75,62.35,62.45,55035.0,62.43,62.75,62.35,62.45,55035.0
2017-10-10 09:50:00,62.44,62.65,62.37,62.54,50091.0,62.44,62.65,62.37,62.54,50091.0
2017-10-10 10:00:00,62.53,62.56,62.4,62.45,20565.0,62.53,62.56,62.4,62.45,20565.0
2017-10-10 10:10:00,62.43,62.59,62.43,62.55,41973.0,62.43,62.59,62.43,62.55,41973.0
2017-10-10 10:20:00,62.53,62.84,62.5,62.84,59865.0,62.53,62.84,62.5,62.84,59865.0
2017-10-10 10:30:00,62.83,63.04,62.78,62.97,48028.0,62.83,63.04,62.78,62.97,48028.0
2017-10-10 10:40:00,62.97,63.14,62.95,63.07,35293.0,62.97,63.14,62.95,63.07,35293.0
2017-10-10 10:50:00,63.09,63.11,62.86,62.99,26338.0,63.09,63.11,62.86,62.99,26338.0
2017-10-10 11:00:00,62.97,62.99,62.82,62.96,20014.0,62.97,62.99,62.82,62.96,20014.0
2017-10-10 11:10:00,62.93,62.99,62.89,62.95,11850.0,62.93,62.99,62.89,62.95,11850.0
2017-10-10 11:20:00,62.94,63.19,62.94,63.19,40172.0,62.94,63.19,62.94,63.19,40172.0
2017-10-10 11:30:00,63.19,63.23,62.99,63.0,22048.0,63.19,63.23,62.99,63.0,22048.0
2017-10-10 11:40:00,62.94,63.03,62.94,63.03,17324.0,62.94,63.03,62.94,63.03,17324.0
2017-10-10 11:50:00,63.05,63.07,62.93,63.02,16871.0,63.05,63.07,62.93,63.02,16871.0
2017-10-10 12:00:00,62.99,63.0,62.86,62.88,12722.0,62.99,63.0,62.86,62.88,12722.0
2017-10-10 12:10:00,62.92,62.95,62.89,62.91,1750.0,62.92,62.95,62.89,62.91,1750.0
2017-10-10 12:20:00,62.89,63.02,62.86,62.87,28564.0,62.89,63.02,62.86,62.87,28564.0
2017-10-10 12:30:00,62.89,62.94,62.88,62.89,8196.0,62.89,62.94,62.88,62.89,8196.0
2017-10-10 12:40:00,62.89,63.06,62.86,63.03,28012.0,62.89,63.06,62.86,63.03,28012.0
2017-10-10 12:50:00,63.05,63.08,62.95,63.03,31260.0,63.05,63.08,62.95,63.03,31260.0
2017-10-10 13:00:00,63.03,63.16,63.02,63.08,13472.0,63.03,63.16,63.02,63.08,13472.0
2017-10-10 13:10:00,63.08,63.14,62.95,62.96,13523.0,63.08,63.14,62.95,62.96,13523.0
2017-10-10 13:20:00,62.99,63.06,62.97,63.02,10539.0,62.99,63.06,62.97,63.02,10539.0
2017-10-10 13:30:00,63.01,63.07,62.96,62.97,20846.0,63.01,63.07,62.96,62.97,20846.0
2017-10-10 13:40:00,62.99,63.0,62.91,63.0,14200.0,62.99,63.0,62.91,63.0,14200.0
2017-10-10 13:50:00,62.99,63.11,62.97,63.09,22169.0,62.99,63.11,62.97,63.09,22169.0
2017-10-10 14:00:00,63.1,63.19,63.1,63.15,20553.0,63.1,63.19,63.1,63.15,20553.0
2017-10-10 14:10:00,63.16,63.19,63.08,63.08,11004.0,63.16,63.19,63.08,63.08,11004.0
2017-10-10 14:20:00,63.07,63.24,63.07,63.17,31727.0,63.07,63.24,63.07,63.17,31727.0
2017-10-10 14:30:00,63.18,63.21,63.06,63.1,15760.0,63.18,63.21,63.06,63.1,15760.0
2017-10-10 14:40:00,63.1,63.1,63.04,63.1,14100.0,63.1,63.1,63.04,63.1,14100.0
2017-10-10 14:50:00,63.11,63.21,63.08,63.18,22012.0,63.11,63.21,63.08,63.18,22012.0
2017-10-10 15:00:00,63.18,63.2,63.1,63.14,17595.0,63.18,63.2,63.1,63.14,17595.0
2017-10-10 15:10:00,63.13,63.17,63.09,63.14,24516.0,63.13,63.17,63.09,63.14,24516.0
2017-10-10 15:20:00,63.15,63.36,63.14,63.36,39819.0,63.15,63.36,63.14,63.36,39819.0
2017-10-10 15:30:00,63.36,63.4,63.2,63.22,59824.0,63.36,63.4,63.2,63.22,59824.0
2017-10-10 15:40:00,63.21,63.29,63.17,63.25,62747.0,63.21,63.29,63.17,63.25,62747.0
2017-10-10 15:50:00,63.24,63.35,63.11,63.35,161788.0,63.24,63.35,63.11,63.35,161788.0
2017-10-11 09:30:00,63.27,63.27,62.64,62.7,91791.0,63.27,63.27,62.64,62.7,91791.0
2017-10-11 09:40:00,62.61,62.81,62.38,62.47,111371.0,62.61,62.81,62.38,62.47,111371.0
2017-10-11 09:50:00,62.46,62.69,62.44,62.6,75054.0,62.46,62.69,62.44,62.6,75054.0
2017-10-11 10:00:00,62.61,62.62,62.37,62.43,67490.0,62.61,62.62,62.37,62.43,67490.0
2017-10-11 10:10:00,62.42,62.5,62.41,62.43,33384.0,62.42,62.5,62.41,62.43,33384.0
2017-10-11 10:20:00,62.43,62.56,62.37,62.43,70190.0,62.43,62.56,62.37,62.43,70190.0
2017-10-11 10:30:00,62.42,62.63,62.42,62.47,55856.0,62.42,62.63,62.42,62.47,55856.0
2017-10-11 10:40:00,62.48,62.53,62.46,62.5,18421.0,62.48,62.53,62.46,62.5,18421.0
2017-10-11 10:50:00,62.49,62.52,62.42,62.42,27195.0,62.49,62.52,62.42,62.42,27195.0
2017-10-11 11:00:00,62.42,62.52,62.4,62.5,36607.0,62.42,62.52,62.4,62.5,36607.0
2017-10-11 11:10:00,62.52,62.52,62.47,62.5,17627.0,62.52,62.52,62.47,62.5,17627.0
2017-10-11 11:20:00,62.5,62.51,62.45,62.48,27104.0,62.5,62.51,62.45,62.48,27104.0
2017-10-11 11:30:00,62.49,62.61,62.49,62.59,25658.0,62.49,62.61,62.49,62.59,25658.0
2017-10-11 11:40:00,62.6,62.67,62.58,62.61,51957.0,62.6,62.67,62.58,62.61,51957.0
2017-10-11 11:50:00,62.61,62.7,62.59,62.65,26511.0,62.61,62.7,62.59,62.65,26511.0
2017-10-11 12:00:00,62.65,62.65,62.56,62.56,13446.0,62.65,62.65,62.56,62.56,13446.0
2017-10-11 12:10:00,62.56,62.64,62.55,62.64,28386.0,62.56,62.64,62.55,62.64,28386.0
2017-10-11 12:20:00,62.64,62.69,62.62,62.68,11352.0,62.64,62.69,62.62,62.68,11352.0
2017-10-11 12:30:00,62.69,62.78,62.65,62.74,22953.0,62.69,62.78,62.65,62.74,22953.0
2017-10-11 12:40:00,62.75,62.75,62.63,62.64,10086.0,62.75,62.75,62.63,62.64,10086.0
2017-10-11 12:50:00,62.63,62.65,62.53,62.58,18580.0,62.63,62.65,62.53,62.58,18580.0
2017-10-11 13:00:00,62.57,62.64,62.57,62.61,16072.0,62.57,62.64,62.57,62.61,16072.0
2017-10-11 13:10:00,62.62,62.72,62.59,62.69,20372.0,62.62,62.72,62.59,62.69,20372.0
2017-10-11 13:20:00,62.69,62.72,62.64,62.65,12183.0,62.69,62.72,62.64,62.65,12183.0
2017-10-11 13:30:00,62.65,62.68,62.62,62.63,11847.0,62.65,62.68,62.62,62.63,11847.0
2017-10-11 13:40:00,62.64,62.66,62.61,62.66,24071.0,62.64,62.66,62.61,62.66,24071.0
2017-10-11 13:50:00,62.67,62.67,62.59,62.6,23407.0,62.67,62.67,62.59,62.6,23407.0
2017-10-11 14:00:00,62.6,62.7,62.58,62.68,21842.0,62.6,62.7,62.58,62.68,21842.0
2017-10-11 14:10:00,62.68,62.76,62.67,62.72,20880.0,62.68,62.76,62.67,62.72,20880.0
2017-10-11 14:20:00,62.72,62.73,62.63,62.64,18067.0,62.72,62.73,62.63,62.64,18067.0
2017-10-11 14:30:00,62.64,62.71,62.62,62.67,24772.0,62.64,62.71,62.62,62.67,24772.0
2017-10-11 14:40:00,62.67,62.67,62.62,62.63,16876.0,62.67,62.67,62.62,62.63,16876.0
2017-10-11 14:50:00,62.62,62.65,62.59,62.59,28728.0,62.62,62.65,62.59,62.59,28728.0
2017-10-11 15:00:00,62.58,62.69,62.58,62.69,31028.0,62.58,62.69,62.58,62.69,31028.0
2017-10-11 15:10:00,62.69,62.7,62.64,62.69,32169.0,62.69,62.7,62.64,62.69,32169.0
2017-10-11 15:20:00,62.68,62.68,62.56,62.67,47804.0,62.68,62.68,62.56,62.67,47804.0
2017-10-11 15:30:00,62.66,62.66,62.59,62.62,55570.0,62.66,62.66,62.59,62.62,55570.0
2017-10-11 15:40:00,62.62,62.67,62.58,62.64,79765.0,62.62,62.67,62.58,62.64,79765.0
2017-10-11 15:50:00,62.64,62.73,62.63,62.68,147795.0,62.64,62.73,62.63,62.68,147795.0
2017-10-12 09:30:00,61.69,61.9,60.85,60.87,290974.0,61.69,61.9,60.85,60.87,290974.0
2017-10-12 09:40:00,60.85,61.23,60.85,61.17,77141.0,60.85,61.23,60.85,61.17,77141.0
2017-10-12 09:50:00,61.19,61.2,60.73,60.82,61435.0,61.19,61.2,60.73,60.82,61435.0
2017-10-12 10:00:00,60.79,61.04,60.65,61.02,141155.0,60.79,61.04,60.65,61.02,141155.0
2017-10-12 10:10:00,61.0,61.19,60.94,61.17,107881.0,61.0,61.19,60.94,61.17,107881.0
2017-10-12 10:20:00,61.18,61.26,60.88,60.93,55987.0,61.18,61.26,60.88,60.93,55987.0
2017-10-12 10:30:00,60.93,61.02,60.89,60.9,36194.0,60.93,61.02,60.89,60.9,36194.0
2017-10-12 10:40:00,60.91,61.26,60.85,61.25,54666.0,60.91,61.26,60.85,61.25,54666.0
2017-10-12 10:50:00,61.26,61.34,61.13,61.16,168066.0,61.26,61.34,61.13,61.16,168066.0
2017-10-12 11:00:00,61.17,61.27,61.16,61.2,37235.0,61.17,61.27,61.16,61.2,37235.0
2017-10-12 11:10:00,61.19,61.19,61.04,61.08,20281.0,61.19,61.19,61.04,61.08,20281.0
2017-10-12 11:20:00,61.06,61.07,60.86,60.94,64630.0,61.06,61.07,60.86,60.94,64630.0
2017-10-12 11:30:00,60.95,60.99,60.72,60.76,39846.0,60.95,60.99,60.72,60.76,39846.0
2017-10-12 11:40:00,60.74,60.9,60.72,60.8,47080.0,60.74,60.9,60.72,60.8,47080.0
2017-10-12 11:50:00,60.8,60.81,60.56,60.58,87931.0,60.8,60.81,60.56,60.58,87931.0
2017-10-12 12:00:00,60.59,60.64,60.46,60.53,110671.0,60.59,60.64,60.46,60.53,110671.0
2017-10-12 12:10:00,60.53,60.68,60.43,60.67,59212.0,60.53,60.68,60.43,60.67,59212.0
2017-10-12 12:20:00,60.66,60.72,60.44,60.46,41444.0,60.66,60.72,60.44,60.46,41444.0
2017-10-12 12:30:00,60.46,60.47,60.22,60.31,62505.0,60.46,60.47,60.22,60.31,62505.0
2017-10-12 12:40:00,60.31,60.41,60.19,60.4,39877.0,60.31,60.41,60.19,60.4,39877.0
2017-10-12 12:50:00,60.39,60.49,60.33,60.44,58314.0,60.39,60.49,60.33,60.44,58314.0
2017-10-12 13:00:00,60.43,60.5,60.31,60.36,51914.0,60.43,60.5,60.31,60.36,51914.0
2017-10-12 13:10:00,60.35,60.47,60.27,60.47,31063.0,60.35,60.47,60.27,60.47,31063.0
2017-10-12 13:20:00,60.48,60.59,60.48,60.58,24594.0,60.48,60.59,60.48,60.58,24594.0
2017-10-12 13:30:00,60.57,60.62,60.56,60.61,27136.0,60.57,60.62,60.56,60.61,27136.0
2017-10-12 13:40:00,60.59,60.59,60.45,60.5,44415.0,60.59,60.59,60.45,60.5,44415.0
2017-10-12 13:50:00,60.5,60.51,60.36,60.38,11409.0,60.5,60.51,60.36,60.38,11409.0
2017-10-12 14:00:00,60.38,60.38,60.2,60.28,49463.0,60.38,60.38,60.2,60.28,49463.0
2017-10-12 14:10:00,60.27,60.35,60.23,60.33,45646.0,60.27,60.35,60.23,60.33,45646.0
2017-10-12 14:20:00,60.33,60.39,60.28,60.29,32428.0,60.33,60.39,60.28,60.29,32428.0
2017-10-12 14:30:00,60.29,60.38,60.2,60.22,62641.0,60.29,60.38,60.2,60.22,62641.0
2017-10-12 14:40:00,60.22,60.26,60.19,60.2,107765.0,60.22,60.26,60.19,60.2,107765.0
2017-10-12 14:50:00,60.23,60.23,60.19,60.21,52909.0,60.23,60.23,60.19,60.21,52909.0
2017-10-12 15:00:00,60.22,60.34,60.2,60.21,56643.0,60.22,60.34,60.2,60.21,56643.0
2017-10-12 15:10:00,60.2,60.32,60.2,60.24,90888.0,60.2,60.32,60.2,60.24,90888.0
2017-10-12 15:20:00,60.25,60.31,60.22,60.3,58995.0,60.25,60.31,60.22,60.3,58995.0
2017-10-12 15:30:00,60.3,60.59,60.29,60.51,107975.0,60.3,60.59,60.29,60.51,107975.0
2017-10-12 15:40:00,60.52,60.52,60.42,60.45,145830.0,60.52,60.52,60.42,60.45,145830.0
2017-10-12 15:50:00,60.46,60.52,60.44,60.5,226261.0,60.46,60.52,60.44,60.5,226261.0
2017-10-13 09:30:00,60.42,60.59,60.23,60.58,29668.0,60.42,60.59,60.23,60.58,29668.0
2017-10-13 09:40:00,60.57,60.67,60.35,60.41,85380.0,60.57,60.67,60.35,60.41,85380.0
2017-10-13 09:50:00,60.41,60.47,60.24,60.28,10626.0,60.41,60.47,60.24,60.28,10626.0
2017-10-13 10:00:00,60.26,60.26,59.88,59.88,106121.0,60.26,60.26,59.88,59.88,106121.0
2017-10-13 10:10:00,59.87,60.23,59.85,60.23,73742.0,59.87,60.23,59.85,60.23,73742.0
2017-10-13 10:20:00,60.24,60.27,60.01,60.04,19759.0,60.24,60.27,60.01,60.04,19759.0
2017-10-13 10:30:00,60.02,60.1,59.98,60.05,28233.0,60.02,60.1,59.98,60.05,28233.0
2017-10-13 10:40:00,60.05,60.13,59.99,59.99,27268.0,60.05,60.13,59.99,59.99,27268.0
2017-10-13 10:50:00,59.99,60.09,59.93,60.09,33098.0,59.99,60.09,59.93,60.09,33098.0
2017-10-13 11:00:00,60.1,60.18,60.08,60.15,30391.0,60.1,60.18,60.08,60.15,30391.0
2017-10-13 11:10:00,60.16,60.39,60.14,60.35,40671.0,60.16,60.39,60.14,60.35,40671.0
2017-10-13 11:20:00,60.34,60.37,60.2,60.2,22467.0,60.34,60.37,60.2,60.2,22467.0
2017-10-13 11:30:00,60.2,60.25,60.17,60.25,52390.0,60.2,60.25,60.17,60.25,52390.0
2017-10-13 11:40:00,60.25,60.47,60.25,60.39,83939.0,60.25,60.47,60.25,60.39,83939.0
2017-10-13 11:50:00,60.39,60.41,60.24,60.29,26320.0,60.39,60.41,60.24,60.29,26320.0
2017-10-13 12:00:00,60.29,60.4,60.26,60.28,75916.0,60.29,60.4,60.26,60.28,75916.0
2017-10-13 12:10:00,60.28,60.36,60.24,60.35,39420.0,60.28,60.36,60.24,60.35,39420.0
2017-10-13 12:20:00,60.36,60.51,60.34,60.47,25848.0,60.36,60.51,60.34,60.47,25848.0
2017-10-13 12:30:00,60.47,60.47,60.33,60.38,14380.0,60.47,60.47,60.33,60.38,14380.0
2017-10-13 12:40:00,60.36,60.37,60.24,60.24,10878.0,60.36,60.37,60.24,60.24,10878.0
2017-10-13 12:50:00,60.24,60.36,60.24,60.36,14580.0,60.24,60.36,60.24,60.36,14580.0
2017-10-13 13:00:00,60.36,60.38,60.28,60.29,7786.0,60.36,60.38,60.28,60.29,7786.0
2017-10-13 13:10:00,60.29,60.32,60.26,60.3,20761.0,60.29,60.32,60.26,60.3,20761.0
2017-10-13 13:20:00,60.27,60.32,60.2,60.21,54798.0,60.27,60.32,60.2,60.21,54798.0
2017-10-13 13:30:00,60.18,60.22,60.15,60.17,13926.0,60.18,60.22,60.15,60.17,13926.0
2017-10-13 13:40:00,60.17,60.19,60.13,60.13,13107.0,60.17,60.19,60.13,60.13,13107.0
2017-10-13 13:50:00,60.12,60.12,60.08,60.08,9014.0,60.12,60.12,60.08,60.08,9014.0
2017-10-13 14:00:00,60.08,60.12,59.97,59.99,36880.0,60.08,60.12,59.97,59.99,36880.0
2017-10-13 14:10:00,59.99,60.02,59.93,59.95,42825.0,59.99,60.02,59.93,59.95,42825.0
2017-10-13 14:20:00,59.95,59.96,59.83,59.83,34458.0,59.95,59.96,59.83,59.83,34458.0
2017-10-13 14:30:00,59.83,59.92,59.83,59.88,17184.0,59.83,59.92,59.83,59.88,17184.0
2017-10-13 14:40:00,59.88,59.91,59.84,59.89,25255.0,59.88,59.91,59.84,59.89,25255.0
2017-10-13 14:50:00,59.89,59.92,59.86,59.9,37714.0,59.89,59.92,59.86,59.9,37714.0
2017-10-13 15:00:00,59.9,59.95,59.89,59.93,38442.0,59.9,59.95,59.89,59.93,38442.0
2017-10-13 15:10:00,59.95,61.4,57.56,57.58,1514728.0,59.95,61.4,57.56,57.58,1514728.0
2017-10-13 15:20:00,57.57,59.5,57.55,59.19,902798.0,57.57,59.5,57.55,59.19,902798.0
2017-10-13 15:30:00,59.18,59.65,58.66,59.12,462864.0,59.18,59.65,58.66,59.12,462864.0
2017-10-13 15:40:00,59.14,59.46,58.99,59.2,390004.0,59.14,59.46,58.99,59.2,390004.0
2017-10-13 15:50:00,59.2,59.34,59.05,59.17,485554.0,59.2,59.34,59.05,59.17,485554.0
2017-10-16 09:30:00,59.21,59.36,58.51,58.6,73635.0,59.21,59.36,58.51,58.6,73635.0
2017-10-16 09:40:00,58.6,58.7,58.4,58.45,44690.0,58.6,58.7,58.4,58.45,44690.0
2017-10-16 09:50:00,58.47,58.51,58.17,58.25,81133.0,58.47,58.51,58.17,58.25,81133.0
2017-10-16 10:00:00,58.23,58.31,58.04,58.21,76499.0,58.23,58.31,58.04,58.21,76499.0
2017-10-16 10:10:00,58.19,58.4,58.15,58.4,40354.0,58.19,58.4,58.15,58.4,40354.0
2017-10-16 10:20:00,58.37,58.46,58.16,58.24,81715.0,58.37,58.46,58.16,58.24,81715.0
2017-10-16 10:30:00,58.25,58.26,57.82,57.85,71041.0,58.25,58.26,57.82,57.85,71041.0
2017-10-16 10:40:00,57.89,58.16,57.84,58.05,66669.0,57.89,58.16,57.84,58.05,66669.0
2017-10-16 10:50:00,58.08,58.15,58.05,58.1,40219.0,58.08,58.15,58.05,58.1,40219.0
2017-10-16 11:00:00,58.1,58.18,58.06,58.15,53266.0,58.1,58.18,58.06,58.15,53266.0
2017-10-16 11:10:00,58.15,58.25,58.14,58.2,28067.0,58.15,58.25,58.14,58.2,28067.0
2017-10-16 11:20:00,58.19,58.29,58.19,58.26,31325.0,58.19,58.29,58.19,58.26,31325.0
2017-10-16 11:30:00,58.26,58.36,58.23,58.34,26891.0,58.26,58.36,58.23,58.34,26891.0
2017-10-16 11:40:00,58.34,58.38,58.33,58.35,29939.0,58.34,58.38,58.33,58.35,29939.0
2017-10-16 11:50:00,58.34,58.43,58.34,58.42,42358.0,58.34,58.43,58.34,58.42,42358.0
2017-10-16 12:00:00,58.41,58.47,58.41,58.41,28208.0,58.41,58.47,58.41,58.41,28208.0
2017-10-16 12:10:00,58.43,58.45,58.36,58.45,18551.0,58.43,58.45,58.36,58.45,18551.0
2017-10-16 12:20:00,58.44,58.44,58.31,58.31,24886.0,58.44,58.44,58.31,58.31,24886.0
2017-10-16 12:30:00,58.33,58.33,58.2,58.2,51637.0,58.33,58.33,58.2,58.2,51637.0
2017-10-16 12:40:00,58.2,58.26,58.2,58.21,25859.0,58.2,58.26,58.2,58.21,25859.0
2017-10-16 12:50:00,58.23,58.36,58.2,58.32,33598.0,58.23,58.36,58.2,58.32,33598.0
2017-10-16 13:00:00,58.32,58.36,58.29,58.29,19788.0,58.32,58.36,58.29,58.29,19788.0
2017-10-16 13:10:00,58.28,58.32,58.2,58.31,46139.0,58.28,58.32,58.2,58.31,46139.0
2017-10-16 13:20:00,58.32,58.34,58.28,58.33,40860.0,58.32,58.34,58.28,58.33,40860.0
2017-10-16 13:30:00,58.33,58.42,58.31,58.4,45619.0,58.33,58.42,58.31,58.4,45619.0
2017-10-16 13:40:00,58.43,58.48,58.36,58.44,20772.0,58.43,58.48,58.36,58.44,20772.0
2017-10-16 13:50:00,58.44,58.44,58.27,58.28,42354.0,58.44,58.44,58.27,58.28,42354.0
2017-10-16 14:00:00,58.29,58.3,58.13,58.21,51482.0,58.29,58.3,58.13,58.21,51482.0
2017-10-16 14:10:00,58.22,58.22,58.01,58.14,169102.0,58.22,58.22,58.01,58.14,169102.0
2017-10-16 14:20:00,58.14,58.2,58.09,58.18,16140.0,58.14,58.2,58.09,58.18,16140.0
2017-10-16 14:30:00,58.2,58.21,58.16,58.2,13165.0,58.2,58.21,58.16,58.2,13165.0
2017-10-16 14:40:00,58.2,58.3,58.2,58.25,36941.0,58.2,58.3,58.2,58.25,36941.0
2017-10-16 14:50:00,58.25,58.35,58.24,58.33,37393.0,58.25,58.35,58.24,58.33,37393.0
2017-10-16 15:00:00,58.34,58.4,58.32,58.32,31682.0,58.34,58.4,58.32,58.32,31682.0
2017-10-16 15:10:00,58.3,58.36,58.3,58.35,33247.0,58.3,58.36,58.3,58.35,33247.0
2017-10-16 15:20:00,58.34,58.34,58.2,58.25,42014.0,58.34,58.34,58.2,58.25,42014.0
2017-10-16 15:30:00,58.25,58.33,58.22,58.33,52115.0,58.25,58.33,58.22,58.33,52115.0
2017-10-16 15:40:00,58.34,58.34,58.19,58.25,82640.0,58.34,58.34,58.19,58.25,82640.0
2017-10-16 15:50:00,58.25,58.31,58.17,58.19,170632.0,58.25,58.31,58.17,58.19,170632.0
2017-10-17 09:30:00,57.85,58.13,57.4,57.71,189141.0,57.85,58.13,57.4,57.71,189141.0
2017-10-17 09:40:00,57.72,59.09,57.72,58.94,646039.0,57.72,59.09,57.72,58.94,646039.0
2017-10-17 09:50:00,58.9,59.21,58.7,59.14,159671.0,58.9,59.21,58.7,59.14,159671.0
2017-10-17 10:00:00,59.15,59.56,59.03,59.25,224443.0,59.15,59.56,59.03,59.25,224443.0
2017-10-17 10:10:00,59.24,59.78,59.24,59.61,208035.0,59.24,59.78,59.24,59.61,208035.0
2017-10-17 10:20:00,59.63,59.82,59.55,59.82,68608.0,59.63,59.82,59.55,59.82,68608.0
2017-10-17 10:30:00,59.82,59.85,59.55,59.65,56828.0,59.82,59.85,59.55,59.65,56828.0
2017-10-17 10:40:00,59.66,59.67,59.27,59.35,96602.0,59.66,59.67,59.27,59.35,96602.0
2017-10-17 10:50:00,59.31,59.51,59.19,59.44,48535.0,59.31,59.51,59.19,59.44,48535.0
2017-10-17 11:00:00,59.44,59.79,59.43,59.65,66946.0,59.44,59.79,59.43,59.65,66946.0
2017-10-17 11:10:00,59.64,59.71,59.29,59.4,48010.0,59.64,59.71,59.29,59.4,48010.0
2017-10-17 11:20:00,59.42,59.54,59.41,59.44,28326.0,59.42,59.54,59.41,59.44,28326.0
2017-10-17 11:30:00,59.44,59.47,59.36,59.44,32291.0,59.44,59.47,59.36,59.44,32291.0
2017-10-17 11:40:00,59.44,59.67,59.43,59.64,44876.0,59.44,59.67,59.43,59.64,44876.0
2017-10-17 11:50:00,59.62,59.62,59.47,59.53,45315.0,59.62,59.62,59.47,59.53,45315.0
2017-10-17 12:00:00,59.54,59.65,59.48,59.48,49911.0,59.54,59.65,59.48,59.48,49911.0
2017-10-17 12:10:00,59.49,59.54,59.17,59.31,42022.0,59.49,59.54,59.17,59.31,42022.0
2017-10-17 12:20:00,59.33,59.33,59.17,59.19,48729.0,59.33,59.33,59.17,59.19,48729.0
2017-10-17 12:30:00,59.2,59.2,59.05,59.14,68095.0,59.2,59.2,59.05,59.14,68095.0
2017-10-17 12:40:00,59.15,59.34,59.13,59.34,35879.0,59.15,59.34,59.13,59.34,35879.0
2017-10-17 12:50:00,59.33,59.35,58.95,58.96,81503.0,59.33,59.35,58.95,58.96,81503.0
2017-10-17 13:00:00,58.99,59.27,58.97,59.27,52767.0,58.99,59.27,58.97,59.27,52767.0
2017-10-17 13:10:00,59.29,59.36,59.05,59.05,37994.0,59.29,59.36,59.05,59.05,37994.0
2017-10-17 13:20:00,59.05,59.05,58.94,58.97,50340.0,59.05,59.05,58.94,58.97,50340.0
2017-10-17 13:30:00,58.96,59.01,58.86,58.97,32106.0,58.96,59.01,58.86,58.97,32106.0
2017-10-17 13:40:00,58.96,58.96,58.86,58.87,29140.0,58.96,58.96,58.86,58.87,29140.0
2017-10-17 13:50:00,58.86,59.0,58.81,58.82,66148.0,58.86,59.0,58.81,58.82,66148.0
2017-10-17 14:00:00,58.83,58.86,58.71,58.79,40812.0,58.83,58.86,58.71,58.79,40812.0
2017-10-17 14:10:00,58.79,58.87,58.67,58.74,151338.0,58.79,58.87,58.67,58.74,151338.0
2017-10-17 14:20:00,58.75,59.05,58.73,58.98,95954.0,58.75,59.05,58.73,58.98,95954.0
2017-10-17 14:30:00,58.98,58.98,58.87,58.88,21500.0,58.98,58.98,58.87,58.88,21500.0
2017-10-17 14:40:00,58.88,58.99,58.83,58.93,42736.0,58.88,58.99,58.83,58.93,42736.0
2017-10-17 14:50:00,58.93,59.02,58.9,59.0,40638.0,58.93,59.02,58.9,59.0,40638.0
2017-10-17 15:00:00,59.0,59.02,58.93,59.01,31063.0,59.0,59.02,58.93,59.01,31063.0
2017-10-17 15:10:00,59.01,59.07,58.96,59.06,45585.0,59.01,59.07,58.96,59.06,45585.0
2017-10-17 15:20:00,59.05,59.05,58.77,58.82,74103.0,59.05,59.05,58.77,58.82,74103.0
2017-10-17 15:30:00,58.83,58.95,58.81,58.88,60362.0,58.83,58.95,58.81,58.88,60362.0
2017-10-17 15:40:00,58.88,59.05,58.81,58.92,119564.0,58.88,59.05,58.81,58.92,119564.0
2017-10-17 15:50:00,58.92,59.03,58.83,58.94,128287.0,58.92,59.03,58.83,58.94,128287.0
2017-10-18 09:30:00,59.2,59.61,59.02,59.34,40272.0,59.2,59.61,59.02,59.34,40272.0
2017-10-18 09:40:00,59.41,59.53,59.31,59.45,53598.0,59.41,59.53,59.31,59.45,53598.0
2017-10-18 09:50:00,59.45,59.71,59.44,59.64,41641.0,59.45,59.71,59.44,59.64,41641.0
2017-10-18 10:00:00,59.64,59.69,59.58,59.6,21100.0,59.64,59.69,59.58,59.6,21100.0
2017-10-18 10:10:00,59.6,59.64,59.53,59.55,34973.0,59.6,59.64,59.53,59.55,34973.0
2017-10-18 10:20:00,59.56,59.64,59.53,59.54,16658.0,59.56,59.64,59.53,59.54,16658.0
2017-10-18 10:30:00,59.53,59.53,59.27,59.32,15491.0,59.53,59.53,59.27,59.32,15491.0
2017-10-18 10:40:00,59.34,59.36,59.27,59.31,13131.0,59.34,59.36,59.27,59.31,13131.0
2017-10-18 10:50:00,59.32,59.33,59.22,59.26,11486.0,59.32,59.33,59.22,59.26,11486.0
2017-10-18 11:00:00,59.26,59.28,59.12,59.14,16282.0,59.26,59.28,59.12,59.14,16282.0
2017-10-18 11:10:00,59.14,59.14,59.04,59.1,13580.0,59.14,59.14,59.04,59.1,13580.0
2017-10-18 11:20:00,59.06,59.22,59.06,59.22,13910.0,59.06,59.22,59.06,59.22,13910.0
2017-10-18 11:30:00,59.21,59.21,59.16,59.18,10091.0,59.21,59.21,59.16,59.18,10091.0
2017-10-18 11:40:00,59.18,59.22,59.09,59.13,11355.0,59.18,59.22,59.09,59.13,11355.0
2017-10-18 11:50:00,59.12,59.15,59.11,59.13,8373.0,59.12,59.15,59.11,59.13,8373.0
2017-10-18 12:00:00,59.11,59.14,59.04,59.14,10796.0,59.11,59.14,59.04,59.14,10796.0
2017-10-18 12:10:00,59.11,59.14,59.1,59.12,11823.0,59.11,59.14,59.1,59.12,11823.0
2017-10-18 12:20:00,59.11,59.12,59.0,59.0,9756.0,59.11,59.12,59.0,59.0,9756.0
2017-10-18 12:30:00,59.0,59.09,59.0,59.06,5728.0,59.0,59.09,59.0,59.06,5728.0
2017-10-18 12:40:00,59.07,59.19,59.07,59.17,10087.0,59.07,59.19,59.07,59.17,10087.0
2017-10-18 12:50:00,59.17,59.18,59.14,59.16,9669.0,59.17,59.18,59.14,59.16,9669.0
2017-10-18 13:00:00,59.16,59.24,59.13,59.21,10217.0,59.16,59.24,59.13,59.21,10217.0
2017-10-18 13:10:00,59.21,59.28,59.2,59.27,14805.0,59.21,59.28,59.2,59.27,14805.0
2017-10-18 13:20:00,59.26,59.3,59.17,59.18,11750.0,59.26,59.3,59.17,59.18,11750.0
2017-10-18 13:30:00,59.17,59.25,59.16,59.25,5995.0,59.17,59.25,59.16,59.25,5995.0
2017-10-18 13:40:00,59.24,59.24,59.18,59.18,9031.0,59.24,59.24,59.18,59.18,9031.0
2017-10-18 13:50:00,59.19,59.2,59.08,59.08,8600.0,59.19,59.2,59.08,59.08,8600.0
2017-10-18 14:00:00,59.1,59.15,59.04,59.04,15318.0,59.1,59.15,59.04,59.04,15318.0
2017-10-18 14:10:00,59.05,59.16,59.04,59.13,15809.0,59.05,59.16,59.04,59.13,15809.0
2017-10-18 14:20:00,59.14,59.18,59.12,59.12,11190.0,59.14,59.18,59.12,59.12,11190.0
2017-10-18 14:30:00,59.13,59.19,59.12,59.17,10808.0,59.13,59.19,59.12,59.17,10808.0
2017-10-18 14:40:00,59.18,59.2,59.13,59.19,14714.0,59.18,59.2,59.13,59.19,14714.0
2017-10-18 14:50:00,59.19,59.2,59.15,59.15,14076.0,59.19,59.2,59.15,59.15,14076.0
2017-10-18 15:00:00,59.16,59.18,59.15,59.17,16927.0,59.16,59.18,59.15,59.17,16927.0
2017-10-18 15:10:00,59.18,59.29,59.17,59.27,20270.0,59.18,59.29,59.17,59.27,20270.0
2017-10-18 15:20:00,59.26,59.29,59.21,59.26,23153.0,59.26,59.29,59.21,59.26,23153.0
2017-10-18 15:30:00,59.25,59.45,59.25,59.44,66005.0,59.25,59.45,59.25,59.44,66005.0
2017-10-18 15:40:00,59.44,59.68,59.43,59.68,212146.0,59.44,59.68,59.43,59.68,212146.0
2017-10-18 15:50:00,59.55,59.78,59.53,59.73,490267.0,59.55,59.78,59.53,59.73,490267.0
2017-10-19 09:30:00,59.67,59.71,59.38,59.45,49277.0,59.67,59.71,59.38,59.45,49277.0
2017-10-19 09:40:00,59.39,59.61,59.38,59.55,8426.0,59.39,59.61,59.38,59.55,8426.0
2017-10-19 09:50:00,59.53,59.53,59.3,59.39,63619.0,59.53,59.53,59.3,59.39,63619.0
2017-10-19 10:00:00,59.37,59.52,59.3,59.35,13747.0,59.37,59.52,59.3,59.35,13747.0
2017-10-19 10:10:00,59.35,59.42,59.25,59.4,53478.0,59.35,59.42,59.25,59.4,53478.0
2017-10-19 10:20:00,59.4,59.44,59.3,59.4,28685.0,59.4,59.44,59.3,59.4,28685.0
2017-10-19 10:30:00,59.4,59.52,59.34,59.39,27013.0,59.4,59.52,59.34,59.39,27013.0
2017-10-19 10:40:00,59.38,59.53,59.38,59.53,10072.0,59.38,59.53,59.38,59.53,10072.0
2017-10-19 10:50:00,59.55,59.63,59.54,59.58,16793.0,59.55,59.63,59.54,59.58,16793.0
2017-10-19 11:00:00,59.63,59.68,59.58,59.68,9299.0,59.63,59.68,59.58,59.68,9299.0
2017-10-19 11:10:00,59.69,59.76,59.6,59.71,19719.0,59.69,59.76,59.6,59.71,19719.0
2017-10-19 11:20:00,59.72,59.72,59.62,59.64,10095.0,59.72,59.72,59.62,59.64,10095.0
2017-10-19 11:30:00,59.65,59.74,59.63,59.69,22744.0,59.65,59.74,59.63,59.69,22744.0
2017-10-19 11:40:00,59.72,59.74,59.67,59.73,11154.0,59.72,59.74,59.67,59.73,11154.0
2017-10-19 11:50:00,59.74,59.78,59.72,59.76,14630.0,59.74,59.78,59.72,59.76,14630.0
2017-10-19 12:00:00,59.75,59.79,59.73,59.73,8390.0,59.75,59.79,59.73,59.73,8390.0
2017-10-19 12:10:00,59.75,59.79,59.71,59.76,8627.0,59.75,59.79,59.71,59.76,8627.0
2017-10-19 12:20:00,59.77,59.77,59.71,59.75,8515.0,59.77,59.77,59.71,59.75,8515.0
2017-10-19 12:30:00,59.75,59.81,59.74,59.8,14177.0,59.75,59.81,59.74,59.8,14177.0
2017-10-19 12:40:00,59.81,59.81,59.6,59.69,42728.0,59.81,59.81,59.6,59.69,42728.0
2017-10-19 12:50:00,59.67,59.84,59.67,59.79,24055.0,59.67,59.84,59.67,59.79,24055.0
2017-10-19 13:00:00,59.79,59.94,59.76,59.87,48416.0,59.79,59.94,59.76,59.87,48416.0
2017-10-19 13:10:00,59.87,60.0,59.85,59.98,51515.0,59.87,60.0,59.85,59.98,51515.0
2017-10-19 13:20:00,60.0,60.0,59.88,59.96,6323.0,60.0,60.0,59.88,59.96,6323.0
2017-10-19 13:30:00,59.93,60.06,59.92,60.05,17500.0,59.93,60.06,59.92,60.05,17500.0
2017-10-19 13:40:00,60.06,60.11,60.0,60.1,29936.0,60.06,60.11,60.0,60.1,29936.0
2017-10-19 13:50:00,60.11,60.16,60.0,60.05,8606.0,60.11,60.16,60.0,60.05,8606.0
2017-10-19 14:00:00,60.03,60.08,59.99,60.02,32137.0,60.03,60.08,59.99,60.02,32137.0
2017-10-19 14:10:00,60.02,60.04,59.96,59.99,32417.0,60.02,60.04,59.96,59.99,32417.0
2017-10-19 14:20:00,60.0,60.05,59.99,60.03,30647.0,60.0,60.05,59.99,60.03,30647.0
2017-10-19 14:30:00,60.03,60.17,60.03,60.15,51954.0,60.03,60.17,60.03,60.15,51954.0
2017-10-19 14:40:00,60.16,60.23,60.07,60.09,27161.0,60.16,60.23,60.07,60.09,27161.0
2017-10-19 14:50:00,60.07,60.09,60.06,60.06,19549.0,60.07,60.09,60.06,60.06,19549.0
2017-10-19 15:00:00,60.06,60.12,60.05,60.08,23658.0,60.06,60.12,60.05,60.08,23658.0
2017-10-19 15:10:00,60.08,60.12,60.0,60.09,36480.0,60.08,60.12,60.0,60.09,36480.0
2017-10-19 15:20:00,60.1,60.1,59.93,59.96,34091.0,60.1,60.1,59.93,59.96,34091.0
2017-10-19 15:30:00,59.98,60.08,59.96,60.05,50299.0,59.98,60.08,59.96,60.05,50299.0
2017-10-19 15:40:00,60.05,60.07,59.94,59.95,78850.0,60.05,60.07,59.94,59.95,78850.0
2017-10-19 15:50:00,59.88,60.14,59.84,60.11,187353.0,59.88,60.14,59.84,60.11,187353.0
2017-10-20 09:30:00,61.48,61.5,61.05,61.21,112019.0,61.48,61.5,61.05,61.21,112019.0
2017-10-20 09:40:00,61.21,61.31,61.09,61.21,70216.0,61.21,61.31,61.09,61.21,70216.0
2017-10-20 09:50:00,61.21,61.55,61.2,61.54,107336.0,61.21,61.55,61.2,61.54,107336.0
2017-10-20 10:00:00,61.52,61.88,61.46,61.88,79183.0,61.52,61.88,61.46,61.88,79183.0
2017-10-20 10:10:00,61.88,62.16,61.86,61.97,87880.0,61.88,62.16,61.86,61.97,87880.0
2017-10-20 10:20:00,61.97,61.98,61.8,61.83,48144.0,61.97,61.98,61.8,61.83,48144.0
2017-10-20 10:30:00,61.8,61.81,61.65,61.78,27969.0,61.8,61.81,61.65,61.78,27969.0
2017-10-20 10:40:00,61.77,61.92,61.68,61.73,49067.0,61.77,61.92,61.68,61.73,49067.0
2017-10-20 10:50:00,61.76,61.88,61.71,61.88,19207.0,61.76,61.88,61.71,61.88,19207.0
2017-10-20 11:00:00,61.88,61.98,61.82,61.85,31098.0,61.88,61.98,61.82,61.85,31098.0
2017-10-20 11:10:00,61.83,61.98,61.83,61.95,35602.0,61.83,61.98,61.83,61.95,35602.0
2017-10-20 11:20:00,61.96,62.29,61.95,62.24,122630.0,61.96,62.29,61.95,62.24,122630.0
2017-10-20 11:30:00,62.23,62.42,62.23,62.42,37859.0,62.23,62.42,62.23,62.42,37859.0
2017-10-20 11:40:00,62.4,62.62,62.39,62.59,54412.0,62.4,62.62,62.39,62.59,54412.0
2017-10-20 11:50:00,62.59,62.74,62.57,62.69,46621.0,62.59,62.74,62.57,62.69,46621.0
2017-10-20 12:00:00,62.7,62.89,62.63,62.64,101880.0,62.7,62.89,62.63,62.64,101880.0
2017-10-20 12:10:00,62.64,62.79,62.54,62.54,109436.0,62.64,62.79,62.54,62.54,109436.0
2017-10-20 12:20:00,62.54,62.67,62.45,62.56,72890.0,62.54,62.67,62.45,62.56,72890.0
2017-10-20 12:30:00,62.55,62.57,62.41,62.55,41053.0,62.55,62.57,62.41,62.55,41053.0
2017-10-20 12:40:00,62.55,62.73,62.54,62.67,45156.0,62.55,62.73,62.54,62.67,45156.0
2017-10-20 12:50:00,62.65,62.8,62.63,62.72,22201.0,62.65,62.8,62.63,62.72,22201.0
2017-10-20 13:00:00,62.73,62.77,62.68,62.73,27947.0,62.73,62.77,62.68,62.73,27947.0
2017-10-20 13:10:00,62.73,62.73,62.67,62.72,30171.0,62.73,62.73,62.67,62.72,30171.0
2017-10-20 13:20:00,62.74,62.76,62.67,62.73,44562.0,62.74,62.76,62.67,62.73,44562.0
2017-10-20 13:30:00,62.73,62.84,62.71,62.83,72271.0,62.73,62.84,62.71,62.83,72271.0
2017-10-20 13:40:00,62.83,62.91,62.77,62.88,68036.0,62.83,62.91,62.77,62.88,68036.0
2017-10-20 13:50:00,62.88,63.0,62.8,62.8,143868.0,62.88,63.0,62.8,62.8,143868.0
2017-10-20 14:00:00,62.81,62.93,62.77,62.84,100315.0,62.81,62.93,62.77,62.84,100315.0
2017-10-20 14:10:00,62.84,62.89,62.71,62.88,45186.0,62.84,62.89,62.71,62.88,45186.0
2017-10-20 14:20:00,62.89,63.03,62.89,62.97,107368.0,62.89,63.03,62.89,62.97,107368.0
2017-10-20 14:30:00,62.95,63.05,62.95,63.02,62280.0,62.95,63.05,62.95,63.02,62280.0
2017-10-20 14:40:00,63.02,63.07,62.85,62.93,98371.0,63.02,63.07,62.85,62.93,98371.0
2017-10-20 14:50:00,62.94,62.94,62.75,62.79,68264.0,62.94,62.94,62.75,62.79,68264.0
2017-10-20 15:00:00,62.8,62.93,62.77,62.88,73396.0,62.8,62.93,62.77,62.88,73396.0
2017-10-20 15:10:00,62.87,62.96,62.87,62.94,56554.0,62.87,62.96,62.87,62.94,56554.0
2017-10-20 15:20:00,62.94,63.02,62.93,63.0,61333.0,62.94,63.02,62.93,63.0,61333.0
2017-10-20 15:30:00,63.0,63.14,62.99,63.14,73508.0,63.0,63.14,62.99,63.14,73508.0
2017-10-20 15:40:00,63.14,63.24,63.09,63.23,167940.0,63.14,63.24,63.09,63.23,167940.0
2017-10-20 15:50:00,63.24,63.35,63.08,63.3,451205.0,63.24,63.35,63.08,63.3,451205.0
2017-10-23 09:30:00,63.38,64.6,63.3,64.47,166330.0,63.38,64.6,63.3,64.47,166330.0
2017-10-23 09:40:00,64.42,64.6,64.24,64.5,67627.0,64.42,64.6,64.24,64.5,67627.0
2017-10-23 09:50:00,64.45,64.81,64.42,64.42,116126.0,64.45,64.81,64.42,64.42,116126.0
2017-10-23 10:00:00,64.41,64.49,64.29,64.33,96014.0,64.41,64.49,64.29,64.33,96014.0
2017-10-23 10:10:00,64.31,64.46,64.31,64.32,55355.0,64.31,64.46,64.31,64.32,55355.0
2017-10-23 10:20:00,64.31,64.34,64.25,64.29,74033.0,64.31,64.34,64.25,64.29,74033.0
2017-10-23 10:30:00,64.32,64.36,64.15,64.3,36782.0,64.32,64.36,64.15,64.3,36782.0
2017-10-23 10:40:00,64.33,64.33,64.17,64.17,26068.0,64.33,64.33,64.17,64.17,26068.0
2017-10-23 10:50:00,64.18,64.32,64.15,64.32,22696.0,64.18,64.32,64.15,64.32,22696.0
2017-10-23 11:00:00,64.32,64.4,64.2,64.36,39774.0,64.32,64.4,64.2,64.36,39774.0
2017-10-23 11:10:00,64.37,64.56,64.35,64.55,24355.0,64.37,64.56,64.35,64.55,24355.0
2017-10-23 11:20:00,64.57,64.66,64.52,64.63,39691.0,64.57,64.66,64.52,64.63,39691.0
2017-10-23 11:30:00,64.62,64.69,64.49,64.5,24870.0,64.62,64.69,64.49,64.5,24870.0
2017-10-23 11:40:00,64.51,64.67,64.51,64.65,13581.0,64.51,64.67,64.51,64.65,13581.0
2017-10-23 11:50:00,64.66,64.8,64.62,64.76,32360.0,64.66,64.8,64.62,64.76,32360.0
2017-10-23 12:00:00,64.76,64.78,64.73,64.78,18256.0,64.76,64.78,64.73,64.78,18256.0
2017-10-23 12:10:00,64.78,64.8,64.75,64.77,21327.0,64.78,64.8,64.75,64.77,21327.0
2017-10-23 12:20:00,64.76,64.76,64.59,64.59,31633.0,64.76,64.76,64.59,64.59,31633.0
2017-10-23 12:30:00,64.6,64.62,64.55,64.55,25421.0,64.6,64.62,64.55,64.55,25421.0
2017-10-23 12:40:00,64.55,64.55,64.3,64.43,87184.0,64.55,64.55,64.3,64.43,87184.0
2017-10-23 12:50:00,64.43,64.64,64.37,64.58,80433.0,64.43,64.64,64.37,64.58,80433.0
2017-10-23 13:00:00,64.59,64.59,64.47,64.53,15773.0,64.59,64.59,64.47,64.53,15773.0
2017-10-23 13:10:00,64.54,64.56,64.43,64.49,11167.0,64.54,64.56,64.43,64.49,11167.0
2017-10-23 13:20:00,64.49,64.49,64.45,64.49,9870.0,64.49,64.49,64.45,64.49,9870.0
2017-10-23 13:30:00,64.47,64.48,64.38,64.39,15169.0,64.47,64.48,64.38,64.39,15169.0
2017-10-23 13:40:00,64.39,64.45,64.35,64.44,18011.0,64.39,64.45,64.35,64.44,18011.0
2017-10-23 13:50:00,64.41,64.48,64.36,64.36,13779.0,64.41,64.48,64.36,64.36,13779.0
2017-10-23 14:00:00,64.38,64.4,64.24,64.39,30572.0,64.38,64.4,64.24,64.39,30572.0
2017-10-23 14:10:00,64.38,64.4,64.33,64.37,38996.0,64.38,64.4,64.33,64.37,38996.0
2017-10-23 14:20:00,64.37,64.38,64.31,64.37,25669.0,64.37,64.38,64.31,64.37,25669.0
2017-10-23 14:30:00,64.36,64.4,64.34,64.36,26988.0,64.36,64.4,64.34,64.36,26988.0
2017-10-23 14:40:00,64.36,64.38,64.27,64.3,41787.0,64.36,64.38,64.27,64.3,41787.0
2017-10-23 14:50:00,64.31,64.32,64.12,64.14,30310.0,64.31,64.32,64.12,64.14,30310.0
2017-10-23 15:00:00,64.13,64.35,64.12,64.34,48088.0,64.13,64.35,64.12,64.34,48088.0
2017-10-23 15:10:00,64.33,64.36,64.11,64.11,46810.0,64.33,64.36,64.11,64.11,46810.0
2017-10-23 15:20:00,64.11,64.17,64.05,64.06,52868.0,64.11,64.17,64.05,64.06,52868.0
2017-10-23 15:30:00,64.06,64.12,63.87,63.87,70537.0,64.06,64.12,63.87,63.87,70537.0
2017-10-23 15:40:00,63.86,63.97,63.83,63.92,89427.0,63.86,63.97,63.83,63.92,89427.0
2017-10-23 15:50:00,63.91,63.92,63.76,63.84,213311.0,63.91,63.92,63.76,63.84,213311.0
2017-10-24 09:30:00,63.71,63.95,62.99,63.18,71977.0,63.71,63.95,62.99,63.18,71977.0
2017-10-24 09:40:00,63.15,63.36,62.85,62.86,49843.0,63.15,63.36,62.85,62.86,49843.0
2017-10-24 09:50:00,62.9,63.11,62.85,62.96,35505.0,62.9,63.11,62.85,62.96,35505.0
2017-10-24 10:00:00,62.96,63.09,62.81,62.84,26028.0,62.96,63.09,62.81,62.84,26028.0
2017-10-24 10:10:00,62.84,63.07,62.83,62.98,25687.0,62.84,63.07,62.83,62.98,25687.0
2017-10-24 10:20:00,62.99,63.01,62.84,62.86,26030.0,62.99,63.01,62.84,62.86,26030.0
2017-10-24 10:30:00,62.85,62.86,62.52,62.61,57782.0,62.85,62.86,62.52,62.61,57782.0
2017-10-24 10:40:00,62.61,62.66,62.54,62.62,29112.0,62.61,62.66,62.54,62.62,29112.0
2017-10-24 10:50:00,62.66,62.85,62.63,62.72,25501.0,62.66,62.85,62.63,62.72,25501.0
2017-10-24 11:00:00,62.74,62.76,62.46,62.46,31504.0,62.74,62.76,62.46,62.46,31504.0
2017-10-24 11:10:00,62.46,62.51,62.37,62.4,30082.0,62.46,62.51,62.37,62.4,30082.0
2017-10-24 11:20:00,62.4,62.57,62.39,62.54,29757.0,62.4,62.57,62.39,62.54,29757.0
2017-10-24 11:30:00,62.55,62.65,62.45,62.58,18217.0,62.55,62.65,62.45,62.58,18217.0
2017-10-24 11:40:00,62.54,62.63,62.47,62.59,15100.0,62.54,62.63,62.47,62.59,15100.0
2017-10-24 11:50:00,62.59,62.65,62.44,62.48,27081.0,62.59,62.65,62.44,62.48,27081.0
2017-10-24 12:00:00,62.49,62.52,62.44,62.5,24728.0,62.49,62.52,62.44,62.5,24728.0
2017-10-24 12:10:00,62.5,62.52,62.46,62.48,22176.0,62.5,62.52,62.46,62.48,22176.0
2017-10-24 12:20:00,62.47,62.53,62.47,62.53,20356.0,62.47,62.53,62.47,62.53,20356.0
2017-10-24 12:30:00,62.53,62.57,62.46,62.49,15501.0,62.53,62.57,62.46,62.49,15501.0
2017-10-24 12:40:00,62.49,62.53,62.44,62.46,16831.0,62.49,62.53,62.44,62.46,16831.0
2017-10-24 12:50:00,62.47,62.47,62.32,62.33,24009.0,62.47,62.47,62.32,62.33,24009.0
2017-10-24 13:00:00,62.34,62.36,62.28,62.34,15036.0,62.34,62.36,62.28,62.34,15036.0
2017-10-24 13:10:00,62.34,62.43,62.33,62.39,28206.0,62.34,62.43,62.33,62.39,28206.0
2017-10-24 13:20:00,62.4,62.4,62.26,62.32,151872.0,62.4,62.4,62.26,62.32,151872.0
2017-10-24 13:30:00,62.33,62.35,62.26,62.3,24763.0,62.33,62.35,62.26,62.3,24763.0
2017-10-24 13:40:00,62.29,62.3,62.09,62.15,49260.0,62.29,62.3,62.09,62.15,49260.0
2017-10-24 13:50:00,62.15,62.18,62.01,62.16,28153.0,62.15,62.18,62.01,62.16,28153.0
2017-10-24 14:00:00,62.16,62.2,62.1,62.18,28549.0,62.16,62.2,62.1,62.18,28549.0
2017-10-24 14:10:00,62.2,62.54,62.2,62.43,59926.0,62.2,62.54,62.2,62.43,59926.0
2017-10-24 14:20:00,62.43,62.46,62.3,62.32,32715.0,62.43,62.46,62.3,62.32,32715.0
2017-10-24 14:30:00,62.31,62.32,62.21,62.23,31260.0,62.31,62.32,62.21,62.23,31260.0
2017-10-24 14:40:00,62.25,62.27,62.11,62.14,45035.0,62.25,62.27,62.11,62.14,45035.0
2017-10-24 14:50:00,62.15,62.18,62.05,62.07,28865.0,62.15,62.18,62.05,62.07,28865.0
2017-10-24 15:00:00,62.08,62.1,61.87,61.93,68477.0,62.08,62.1,61.87,61.93,68477.0
2017-10-24 15:10:00,61.91,62.03,61.91,61.95,30478.0,61.91,62.03,61.91,61.95,30478.0
2017-10-24 15:20:00,61.95,61.97,61.9,61.91,47863.0,61.95,61.97,61.9,61.91,47863.0
2017-10-24 15:30:00,61.9,61.96,61.87,61.91,69830.0,61.9,61.96,61.87,61.91,69830.0
2017-10-24 15:40:00,61.91,61.96,61.86,61.87,137060.0,61.91,61.96,61.86,61.87,137060.0
2017-10-24 15:50:00,61.87,61.99,61.82,61.85,195848.0,61.87,61.99,61.82,61.85,195848.0
2017-10-25 09:30:00,61.99,61.99,61.18,61.32,89253.0,61.99,61.99,61.18,61.32,89253.0
2017-10-25 09:40:00,61.36,61.73,61.26,61.73,23337.0,61.36,61.73,61.26,61.73,23337.0
2017-10-25 09:50:00,61.69,61.69,61.48,61.52,55157.0,61.69,61.69,61.48,61.52,55157.0
2017-10-25 10:00:00,61.48,61.53,61.41,61.52,27498.0,61.48,61.53,61.41,61.52,27498.0
2017-10-25 10:10:00,61.54,61.56,61.35,61.37,13563.0,61.54,61.56,61.35,61.37,13563.0
2017-10-25 10:20:00,61.37,61.47,61.35,61.47,20699.0,61.37,61.47,61.35,61.47,20699.0
2017-10-25 10:30:00,61.46,61.5,61.27,61.27,15460.0,61.46,61.5,61.27,61.27,15460.0
2017-10-25 10:40:00,61.28,61.31,60.93,60.93,34688.0,61.28,61.31,60.93,60.93,34688.0
2017-10-25 10:50:00,60.93,61.12,60.91,61.06,54352.0,60.93,61.12,60.91,61.06,54352.0
2017-10-25 11:00:00,61.08,61.17,60.92,60.97,66988.0,61.08,61.17,60.92,60.97,66988.0
2017-10-25 11:10:00,60.96,61.02,60.86,60.91,31327.0,60.96,61.02,60.86,60.91,31327.0
2017-10-25 11:20:00,60.9,61.02,60.78,61.01,22860.0,60.9,61.02,60.78,61.01,22860.0
2017-10-25 11:30:00,61.02,61.22,60.97,61.17,34663.0,61.02,61.22,60.97,61.17,34663.0
2017-10-25 11:40:00,61.17,61.17,61.06,61.1,19896.0,61.17,61.17,61.06,61.1,19896.0
2017-10-25 11:50:00,61.08,61.25,61.01,61.19,45998.0,61.08,61.25,61.01,61.19,45998.0
2017-10-25 12:00:00,61.22,61.35,61.18,61.28,31419.0,61.22,61.35,61.18,61.28,31419.0
2017-10-25 12:10:00,61.27,61.27,61.07,61.13,17027.0,61.27,61.27,61.07,61.13,17027.0
2017-10-25 12:20:00,61.14,61.14,60.98,61.04,15010.0,61.14,61.14,60.98,61.04,15010.0
2017-10-25 12:30:00,61.05,61.49,61.0,61.45,36300.0,61.05,61.49,61.0,61.45,36300.0
2017-10-25 12:40:00,61.45,61.53,61.17,61.22,36551.0,61.45,61.53,61.17,61.22,36551.0
2017-10-25 12:50:00,61.24,61.34,61.12,61.26,56027.0,61.24,61.34,61.12,61.26,56027.0
2017-10-25 13:00:00,61.28,61.62,61.28,61.55,25849.0,61.28,61.62,61.28,61.55,25849.0
2017-10-25 13:10:00,61.55,61.59,61.46,61.57,13851.0,61.55,61.59,61.46,61.57,13851.0
2017-10-25 13:20:00,61.6,61.69,61.45,61.52,10300.0,61.6,61.69,61.45,61.52,10300.0
2017-10-25 13:30:00,61.53,61.78,61.52,61.72,14677.0,61.53,61.78,61.52,61.72,14677.0
2017-10-25 13:40:00,61.71,62.04,61.71,61.92,31733.0,61.71,62.04,61.71,61.92,31733.0
2017-10-25 13:50:00,61.89,62.02,61.78,61.97,15057.0,61.89,62.02,61.78,61.97,15057.0
2017-10-25 14:00:00,62.0,62.1,61.92,62.03,9630.0,62.0,62.1,61.92,62.03,9630.0
2017-10-25 14:10:00,62.02,62.1,61.98,62.0,11200.0,62.02,62.1,61.98,62.0,11200.0
2017-10-25 14:20:00,62.01,62.31,62.01,62.28,28312.0,62.01,62.31,62.01,62.28,28312.0
2017-10-25 14:30:00,62.28,62.37,62.2,62.37,23749.0,62.28,62.37,62.2,62.37,23749.0
2017-10-25 14:40:00,62.34,62.36,62.22,62.29,17300.0,62.34,62.36,62.22,62.29,17300.0
2017-10-25 14:50:00,62.3,62.45,62.28,62.45,19462.0,62.3,62.45,62.28,62.45,19462.0
2017-10-25 15:00:00,62.46,62.47,62.24,62.24,23393.0,62.46,62.47,62.24,62.24,23393.0
2017-10-25 15:10:00,62.23,62.25,62.07,62.1,27351.0,62.23,62.25,62.07,62.1,27351.0
2017-10-25 15:20:00,62.08,62.21,62.07,62.19,27090.0,62.08,62.21,62.07,62.19,27090.0
2017-10-25 15:30:00,62.19,62.2,62.05,62.05,31618.0,62.19,62.2,62.05,62.05,31618.0
2017-10-25 15:40:00,62.04,62.05,61.91,62.02,44741.0,62.04,62.05,61.91,62.02,44741.0
2017-10-25 15:50:00,62.03,62.16,62.02,62.07,116895.0,62.03,62.16,62.02,62.07,116895.0
2017-10-26 09:30:00,62.31,62.31,61.89,62.04,23569.0,62.31,62.31,61.89,62.04,23569.0
2017-10-26 09:40:00,62.03,62.18,61.85,61.87,32764.0,62.03,62.18,61.85,61.87,32764.0
2017-10-26 09:50:00,61.88,61.94,61.8,61.8,11000.0,61.88,61.94,61.8,61.8,11000.0
2017-10-26 10:00:00,61.81,61.83,61.69,61.78,15779.0,61.81,61.83,61.69,61.78,15779.0
2017-10-26 10:10:00,61.73,61.86,61.68,61.8,9997.0,61.73,61.86,61.68,61.8,9997.0
2017-10-26 10:20:00,61.81,61.85,61.76,61.81,17233.0,61.81,61.85,61.76,61.81,17233.0
2017-10-26 10:30:00,61.84,62.09,61.79,62.06,40328.0,61.84,62.09,61.79,62.06,40328.0
2017-10-26 10:40:00,62.04,62.09,61.96,61.98,20855.0,62.04,62.09,61.96,61.98,20855.0
2017-10-26 10:50:00,61.93,62.03,61.89,62.01,21973.0,61.93,62.03,61.89,62.01,21973.0
2017-10-26 11:00:00,62.03,62.19,61.99,62.12,18221.0,62.03,62.19,61.99,62.12,18221.0
2017-10-26 11:10:00,62.15,62.39,62.13,62.36,12574.0,62.15,62.39,62.13,62.36,12574.0
2017-10-26 11:20:00,62.38,62.5,62.38,62.49,19965.0,62.38,62.5,62.38,62.49,19965.0
2017-10-26 11:30:00,62.51,62.68,62.45,62.6,21850.0,62.51,62.68,62.45,62.6,21850.0
2017-10-26 11:40:00,62.58,62.79,62.58,62.73,12150.0,62.58,62.79,62.58,62.73,12150.0
2017-10-26 11:50:00,62.7,63.04,62.7,63.03,35837.0,62.7,63.04,62.7,63.03,35837.0
2017-10-26 12:00:00,63.02,63.21,62.97,63.18,37544.0,63.02,63.21,62.97,63.18,37544.0
2017-10-26 12:10:00,63.18,63.26,63.15,63.22,36592.0,63.18,63.26,63.15,63.22,36592.0
2017-10-26 12:20:00,63.23,63.35,63.07,63.08,21942.0,63.23,63.35,63.07,63.08,21942.0
2017-10-26 12:30:00,63.07,63.11,62.88,62.93,16908.0,63.07,63.11,62.88,62.93,16908.0
2017-10-26 12:40:00,62.9,62.93,62.71,62.75,16110.0,62.9,62.93,62.71,62.75,16110.0
2017-10-26 12:50:00,62.78,62.9,62.77,62.87,7481.0,62.78,62.9,62.77,62.87,7481.0
2017-10-26 13:00:00,62.83,62.93,62.81,62.84,7650.0,62.83,62.93,62.81,62.84,7650.0
2017-10-26 13:10:00,62.83,62.88,60.53,60.69,690094.0,62.83,62.88,60.53,60.69,690094.0
2017-10-26 13:20:00,60.8,61.67,60.55,61.47,563701.0,60.8,61.67,60.55,61.47,563701.0
2017-10-26 13:30:00,61.59,61.82,61.08,61.22,257994.0,61.59,61.82,61.08,61.22,257994.0
2017-10-26 13:40:00,61.22,61.83,61.18,61.65,86598.0,61.22,61.83,61.18,61.65,86598.0
2017-10-26 13:50:00,61.65,61.93,61.6,61.76,63419.0,61.65,61.93,61.6,61.76,63419.0
2017-10-26 14:00:00,61.76,62.1,61.65,62.07,77614.0,61.76,62.1,61.65,62.07,77614.0
2017-10-26 14:10:00,62.08,62.08,61.77,61.91,75063.0,62.08,62.08,61.77,61.91,75063.0
2017-10-26 14:20:00,61.92,61.95,61.72,61.94,46386.0,61.92,61.95,61.72,61.94,46386.0
2017-10-26 14:30:00,61.94,62.0,61.85,61.87,27284.0,61.94,62.0,61.85,61.87,27284.0
2017-10-26 14:40:00,61.9,61.96,61.86,61.91,24717.0,61.9,61.96,61.86,61.91,24717.0
2017-10-26 14:50:00,61.92,62.24,61.84,62.24,43166.0,61.92,62.24,61.84,62.24,43166.0
2017-10-26 15:00:00,62.2,62.31,61.99,62.15,41001.0,62.2,62.31,61.99,62.15,41001.0
2017-10-26 15:10:00,62.12,62.13,61.91,61.99,41963.0,62.12,62.13,61.91,61.99,41963.0
2017-10-26 15:20:00,62.02,62.17,61.96,62.07,50482.0,62.02,62.17,61.96,62.07,50482.0
2017-10-26 15:30:00,62.08,62.11,61.98,62.09,35838.0,62.08,62.11,61.98,62.09,35838.0
2017-10-26 15:40:00,62.09,62.15,62.02,62.05,57669.0,62.09,62.15,62.02,62.05,57669.0
2017-10-26 15:50:00,62.04,62.05,61.98,62.03,104276.0,62.04,62.05,61.98,62.03,104276.0
2017-10-27 09:30:00,61.82,62.26,61.59,61.59,43748.0,61.82,62.26,61.59,61.59,43748.0
2017-10-27 09:40:00,61.56,62.07,61.54,61.69,48987.0,61.56,62.07,61.54,61.69,48987.0
2017-10-27 09:50:00,61.66,62.26,61.59,62.2,59793.0,61.66,62.26,61.59,62.2,59793.0
2017-10-27 10:00:00,62.19,62.42,62.15,62.25,33023.0,62.19,62.42,62.15,62.25,33023.0
2017-10-27 10:10:00,62.26,62.35,62.18,62.34,37355.0,62.26,62.35,62.18,62.34,37355.0
2017-10-27 10:20:00,62.35,62.35,62.07,62.16,46837.0,62.35,62.35,62.07,62.16,46837.0
2017-10-27 10:30:00,62.13,62.18,61.98,62.02,18000.0,62.13,62.18,61.98,62.02,18000.0
2017-10-27 10:40:00,62.02,62.02,61.5,61.51,30970.0,62.02,62.02,61.5,61.51,30970.0
2017-10-27 10:50:00,61.51,61.76,61.5,61.6,33326.0,61.51,61.76,61.5,61.6,33326.0
2017-10-27 11:00:00,61.59,61.73,61.57,61.67,35327.0,61.59,61.73,61.57,61.67,35327.0
2017-10-27 11:10:00,61.68,61.81,61.61,61.79,23382.0,61.68,61.81,61.61,61.79,23382.0
2017-10-27 11:20:00,61.79,62.04,61.74,62.04,15977.0,61.79,62.04,61.74,62.04,15977.0
2017-10-27 11:30:00,62.01,62.13,61.92,62.13,16683.0,62.01,62.13,61.92,62.13,16683.0
2017-10-27 11:40:00,62.16,62.34,62.1,62.24,27349.0,62.16,62.34,62.1,62.24,27349.0
2017-10-27 11:50:00,62.24,62.37,62.22,62.37,18536.0,62.24,62.37,62.22,62.37,18536.0
2017-10-27 12:00:00,62.39,62.49,62.39,62.46,23255.0,62.39,62.49,62.39,62.46,23255.0
2017-10-27 12:10:00,62.46,62.52,62.4,62.5,21418.0,62.46,62.52,62.4,62.5,21418.0
2017-10-27 12:20:00,62.48,62.55,62.46,62.55,17713.0,62.48,62.55,62.46,62.55,17713.0
2017-10-27 12:30:00,62.56,62.7,62.54,62.68,20564.0,62.56,62.7,62.54,62.68,20564.0
2017-10-27 12:40:00,62.69,62.83,62.65,62.76,20048.0,62.69,62.83,62.65,62.76,20048.0
2017-10-27 12:50:00,62.77,62.86,62.75,62.8,16071.0,62.77,62.86,62.75,62.8,16071.0
2017-10-27 13:00:00,62.79,62.8,62.55,62.57,17371.0,62.79,62.8,62.55,62.57,17371.0
2017-10-27 13:10:00,62.56,62.57,62.39,62.45,17039.0,62.56,62.57,62.39,62.45,17039.0
2017-10-27 13:20:00,62.47,62.5,62.41,62.44,10100.0,62.47,62.5,62.41,62.44,10100.0
2017-10-27 13:30:00,62.42,62.73,62.42,62.72,29417.0,62.42,62.73,62.42,62.72,29417.0
2017-10-27 13:40:00,62.74,62.85,62.72,62.75,18528.0,62.74,62.85,62.72,62.75,18528.0
2017-10-27 13:50:00,62.77,62.84,62.69,62.69,11284.0,62.77,62.84,62.69,62.69,11284.0
2017-10-27 14:00:00,62.64,62.74,62.62,62.67,20685.0,62.64,62.74,62.62,62.67,20685.0
2017-10-27 14:10:00,62.67,62.67,62.46,62.46,16895.0,62.67,62.67,62.46,62.46,16895.0
2017-10-27 14:20:00,62.46,62.52,62.44,62.5,17730.0,62.46,62.52,62.44,62.5,17730.0
2017-10-27 14:30:00,62.49,62.5,62.39,62.48,16708.0,62.49,62.5,62.39,62.48,16708.0
2017-10-27 14:40:00,62.45,62.46,62.3,62.38,20328.0,62.45,62.46,62.3,62.38,20328.0
2017-10-27 14:50:00,62.4,62.43,62.34,62.34,14142.0,62.4,62.43,62.34,62.34,14142.0
2017-10-27 15:00:00,62.33,62.37,62.29,62.29,16200.0,62.33,62.37,62.29,62.29,16200.0
2017-10-27 15:10:00,62.3,62.39,62.29,62.34,21654.0,62.3,62.39,62.29,62.34,21654.0
2017-10-27 15:20:00,62.36,62.39,62.33,62.34,28108.0,62.36,62.39,62.33,62.34,28108.0
2017-10-27 15:30:00,62.35,62.37,62.29,62.32,28448.0,62.35,62.37,62.29,62.32,28448.0
2017-10-27 15:40:00,62.32,62.38,62.3,62.35,52563.0,62.32,62.38,62.3,62.35,52563.0
2017-10-27 15:50:00,62.34,62.41,62.3,62.41,80790.0,62.34,62.41,62.3,62.41,80790.0
2017-10-30 09:30:00,62.29,62.52,61.99,62.44,33466.0,62.29,62.52,61.99,62.44,33466.0
2017-10-30 09:40:00,62.4,62.41,62.04,62.11,55100.0,62.4,62.41,62.04,62.11,55100.0
2017-10-30 09:50:00,62.04,62.2,61.96,62.17,25834.0,62.04,62.2,61.96,62.17,25834.0
2017-10-30 10:00:00,62.18,62.26,61.84,61.89,20449.0,62.18,62.26,61.84,61.89,20449.0
2017-10-30 10:10:00,61.89,62.01,61.88,61.97,10708.0,61.89,62.01,61.88,61.97,10708.0
2017-10-30 10:20:00,61.98,62.07,61.88,62.02,9775.0,61.98,62.07,61.88,62.02,9775.0
2017-10-30 10:30:00,61.94,62.23,61.94,62.18,19829.0,61.94,62.23,61.94,62.18,19829.0
2017-10-30 10:40:00,62.18,62.32,62.18,62.27,11470.0,62.18,62.32,62.18,62.27,11470.0
2017-10-30 10:50:00,62.26,62.27,62.05,62.17,10642.0,62.26,62.27,62.05,62.17,10642.0
2017-10-30 11:00:00,62.19,62.24,62.12,62.16,6874.0,62.19,62.24,62.12,62.16,6874.0
2017-10-30 11:10:00,62.16,62.29,62.11,62.14,22195.0,62.16,62.29,62.11,62.14,22195.0
2017-10-30 11:20:00,62.14,62.14,61.89,61.93,23828.0,62.14,62.14,61.89,61.93,23828.0
2017-10-30 11:30:00,61.92,61.94,61.8,61.8,35535.0,61.92,61.94,61.8,61.8,35535.0
2017-10-30 11:40:00,61.81,61.83,61.67,61.79,43777.0,61.81,61.83,61.67,61.79,43777.0
2017-10-30 11:50:00,61.76,61.8,61.69,61.74,9800.0,61.76,61.8,61.69,61.74,9800.0
2017-10-30 12:00:00,61.72,61.76,61.69,61.69,7996.0,61.72,61.76,61.69,61.69,7996.0
2017-10-30 12:10:00,61.68,61.73,61.6,61.61,19615.0,61.68,61.73,61.6,61.61,19615.0
2017-10-30 12:20:00,61.61,61.88,61.6,61.78,13300.0,61.61,61.88,61.6,61.78,13300.0
2017-10-30 12:30:00,61.79,61.84,61.74,61.78,7950.0,61.79,61.84,61.74,61.78,7950.0
2017-10-30 12:40:00,61.79,61.79,61.64,61.65,7267.0,61.79,61.79,61.64,61.65,7267.0
2017-10-30 12:50:00,61.66,61.71,61.6,61.62,8097.0,61.66,61.71,61.6,61.62,8097.0
2017-10-30 13:00:00,61.61,61.72,61.6,61.67,10946.0,61.61,61.72,61.6,61.67,10946.0
2017-10-30 13:10:00,61.64,61.84,61.6,61.75,12023.0,61.64,61.84,61.6,61.75,12023.0
2017-10-30 13:20:00,61.74,61.79,61.73,61.75,5459.0,61.74,61.79,61.73,61.75,5459.0
2017-10-30 13:30:00,61.76,61.84,61.69,61.76,15500.0,61.76,61.84,61.69,61.76,15500.0
2017-10-30 13:40:00,61.76,61.77,61.7,61.77,10396.0,61.76,61.77,61.7,61.77,10396.0
2017-10-30 13:50:00,61.77,61.79,61.6,61.61,18179.0,61.77,61.79,61.6,61.61,18179.0
2017-10-30 14:00:00,61.61,61.72,61.6,61.66,25377.0,61.61,61.72,61.6,61.66,25377.0
2017-10-30 14:10:00,61.67,61.73,61.66,61.73,10906.0,61.67,61.73,61.66,61.73,10906.0
2017-10-30 14:20:00,61.73,61.74,61.67,61.74,9605.0,61.73,61.74,61.67,61.74,9605.0
2017-10-30 14:30:00,61.72,61.79,61.67,61.78,13538.0,61.72,61.79,61.67,61.78,13538.0
2017-10-30 14:40:00,61.79,61.8,61.74,61.78,11032.0,61.79,61.8,61.74,61.78,11032.0
2017-10-30 14:50:00,61.76,61.76,61.63,61.69,14351.0,61.76,61.76,61.63,61.69,14351.0
2017-10-30 15:00:00,61.69,61.76,61.6,61.75,21448.0,61.69,61.76,61.6,61.75,21448.0
2017-10-30 15:10:00,61.71,61.74,61.6,61.66,20535.0,61.71,61.74,61.6,61.66,20535.0
2017-10-30 15:20:00,61.67,61.72,61.62,61.66,18193.0,61.67,61.72,61.62,61.66,18193.0
2017-10-30 15:30:00,61.65,61.78,61.63,61.78,32762.0,61.65,61.78,61.63,61.78,32762.0
2017-10-30 15:40:00,61.8,61.82,61.75,61.77,37954.0,61.8,61.82,61.75,61.77,37954.0
2017-10-30 15:50:00,61.78,61.84,61.71,61.73,80295.0,61.78,61.84,61.71,61.73,80295.0
2017-10-31 09:30:00,61.8,62.35,61.76,62.12,73423.0,61.8,62.35,61.76,62.12,73423.0
2017-10-31 09:40:00,62.07,62.73,62.01,62.71,69402.0,62.07,62.73,62.01,62.71,69402.0
2017-10-31 09:50:00,62.73,62.97,62.35,62.54,51512.0,62.73,62.97,62.35,62.54,51512.0
2017-10-31 10:00:00,62.54,62.62,62.33,62.56,38094.0,62.54,62.62,62.33,62.56,38094.0
2017-10-31 10:10:00,62.56,62.74,62.52,62.71,16817.0,62.56,62.74,62.52,62.71,16817.0
2017-10-31 10:20:00,62.7,62.81,62.66,62.75,25830.0,62.7,62.81,62.66,62.75,25830.0
2017-10-31 10:30:00,62.74,62.83,62.59,62.69,21915.0,62.74,62.83,62.59,62.69,21915.0
2017-10-31 10:40:00,62.73,62.79,62.67,62.74,14081.0,62.73,62.79,62.67,62.74,14081.0
2017-10-31 10:50:00,62.75,62.8,62.49,62.52,16880.0,62.75,62.8,62.49,62.52,16880.0
2017-10-31 11:00:00,62.52,62.73,62.5,62.73,16028.0,62.52,62.73,62.5,62.73,16028.0
2017-10-31 11:10:00,62.71,62.74,62.59,62.59,17165.0,62.71,62.74,62.59,62.59,17165.0
2017-10-31 11:20:00,62.59,62.63,62.49,62.51,12272.0,62.59,62.63,62.49,62.51,12272.0
2017-10-31 11:30:00,62.51,62.57,62.32,62.32,13359.0,62.51,62.57,62.32,62.32,13359.0
2017-10-31 11:40:00,62.29,62.42,62.25,62.4,22087.0,62.29,62.42,62.25,62.4,22087.0
2017-10-31 11:50:00,62.39,62.39,62.21,62.28,16790.0,62.39,62.39,62.21,62.28,16790.0
2017-10-31 12:00:00,62.29,62.36,62.22,62.35,13750.0,62.29,62.36,62.22,62.35,13750.0
2017-10-31 12:10:00,62.35,62.36,62.21,62.21,9643.0,62.35,62.36,62.21,62.21,9643.0
2017-10-31 12:20:00,62.2,62.2,62.08,62.17,16038.0,62.2,62.2,62.08,62.17,16038.0
2017-10-31 12:30:00,62.18,62.21,62.05,62.1,10286.0,62.18,62.21,62.05,62.1,10286.0
2017-10-31 12:40:00,62.09,62.19,62.07,62.18,9312.0,62.09,62.19,62.07,62.18,9312.0
2017-10-31 12:50:00,62.19,62.19,62.07,62.08,25418.0,62.19,62.19,62.07,62.08,25418.0
2017-10-31 13:00:00,62.08,62.14,62.05,62.11,12270.0,62.08,62.14,62.05,62.11,12270.0
2017-10-31 13:10:00,62.1,62.13,62.06,62.09,11244.0,62.1,62.13,62.06,62.09,11244.0
2017-10-31 13:20:00,62.1,62.1,62.06,62.07,8936.0,62.1,62.1,62.06,62.07,8936.0
2017-10-31 13:30:00,62.07,62.09,62.01,62.05,16360.0,62.07,62.09,62.01,62.05,16360.0
2017-10-31 13:40:00,62.04,62.04,61.94,61.94,12358.0,62.04,62.04,61.94,61.94,12358.0
2017-10-31 13:50:00,61.92,61.97,61.92,61.94,14151.0,61.92,61.97,61.92,61.94,14151.0
2017-10-31 14:00:00,61.93,61.94,61.85,61.87,18625.0,61.93,61.94,61.85,61.87,18625.0
2017-10-31 14:10:00,61.87,61.87,61.74,61.77,16395.0,61.87,61.87,61.74,61.77,16395.0
2017-10-31 14:20:00,61.73,61.87,61.71,61.86,14194.0,61.73,61.87,61.71,61.86,14194.0
2017-10-31 14:30:00,61.83,61.85,61.8,61.8,14806.0,61.83,61.85,61.8,61.8,14806.0
2017-10-31 14:40:00,61.81,61.84,61.8,61.8,19304.0,61.81,61.84,61.8,61.8,19304.0
2017-10-31 14:50:00,61.82,61.88,61.8,61.83,15567.0,61.82,61.88,61.8,61.83,15567.0
2017-10-31 15:00:00,61.84,61.88,61.63,61.63,34242.0,61.84,61.88,61.63,61.63,34242.0
2017-10-31 15:10:00,61.64,61.69,61.59,61.64,45928.0,61.64,61.69,61.59,61.64,45928.0
2017-10-31 15:20:00,61.63,61.7,61.6,61.68,34714.0,61.63,61.7,61.6,61.68,34714.0
2017-10-31 15:30:00,61.69,61.69,61.52,61.54,42675.0,61.69,61.69,61.52,61.54,42675.0
2017-10-31 15:40:00,61.54,61.64,61.53,61.62,51130.0,61.54,61.64,61.53,61.62,51130.0
2017-10-31 15:50:00,61.61,61.63,61.46,61.49,95140.0,61.61,61.63,61.46,61.49,95140.0
2017-11-01 09:30:00,62.21,62.88,61.01,61.3,38126.0,62.21,62.88,61.01,61.3,38126.0
2017-11-01 09:40:00,61.3,61.48,61.17,61.17,24174.0,61.3,61.48,61.17,61.17,24174.0
2017-11-01 09:50:00,61.19,61.25,60.81,61.0,45885.0,61.19,61.25,60.81,61.0,45885.0
2017-11-01 10:00:00,61.04,61.53,61.01,61.48,34453.0,61.04,61.53,61.01,61.48,34453.0
2017-11-01 10:10:00,61.47,62.09,61.43,62.02,48999.0,61.47,62.09,61.43,62.02,48999.0
2017-11-01 10:20:00,62.01,62.39,61.99,62.31,63250.0,62.01,62.39,61.99,62.31,63250.0
2017-11-01 10:30:00,62.3,62.3,62.02,62.22,43444.0,62.3,62.3,62.02,62.22,43444.0
2017-11-01 10:40:00,62.21,62.45,62.14,62.22,20028.0,62.21,62.45,62.14,62.22,20028.0
2017-11-01 10:50:00,62.22,62.35,62.19,62.28,15722.0,62.22,62.35,62.19,62.28,15722.0
2017-11-01 11:00:00,62.24,62.25,61.93,61.95,21200.0,62.24,62.25,61.93,61.95,21200.0
2017-11-01 11:10:00,61.92,62.08,61.92,62.03,13336.0,61.92,62.08,61.92,62.03,13336.0
2017-11-01 11:20:00,62.03,62.11,61.94,62.03,20206.0,62.03,62.11,61.94,62.03,20206.0
2017-11-01 11:30:00,62.04,62.06,61.74,61.74,11470.0,62.04,62.06,61.74,61.74,11470.0
2017-11-01 11:40:00,61.7,61.85,61.66,61.72,12638.0,61.7,61.85,61.66,61.72,12638.0
2017-11-01 11:50:00,61.7,61.8,61.62,61.7,15044.0,61.7,61.8,61.62,61.7,15044.0
2017-11-01 12:00:00,61.7,61.78,61.59,61.75,15150.0,61.7,61.78,61.59,61.75,15150.0
2017-11-01 12:10:00,61.74,61.82,61.71,61.81,11938.0,61.74,61.82,61.71,61.81,11938.0
2017-11-01 12:20:00,61.79,61.81,61.66,61.72,10513.0,61.79,61.81,61.66,61.72,10513.0
2017-11-01 12:30:00,61.68,61.71,61.47,61.49,19284.0,61.68,61.71,61.47,61.49,19284.0
2017-11-01 12:40:00,61.46,61.74,61.45,61.66,11577.0,61.46,61.74,61.45,61.66,11577.0
2017-11-01 12:50:00,61.7,61.7,61.47,61.57,14890.0,61.7,61.7,61.47,61.57,14890.0
2017-11-01 13:00:00,61.58,61.58,61.42,61.47,16195.0,61.58,61.58,61.42,61.47,16195.0
2017-11-01 13:10:00,61.5,61.64,61.49,61.56,10575.0,61.5,61.64,61.49,61.56,10575.0
2017-11-01 13:20:00,61.54,61.64,61.52,61.6,15700.0,61.54,61.64,61.52,61.6,15700.0
2017-11-01 13:30:00,61.58,61.67,61.53,61.58,9888.0,61.58,61.67,61.53,61.58,9888.0
2017-11-01 13:40:00,61.56,61.59,61.45,61.58,15693.0,61.56,61.59,61.45,61.58,15693.0
2017-11-01 13:50:00,61.57,61.63,61.53,61.56,21043.0,61.57,61.63,61.53,61.56,21043.0
2017-11-01 14:00:00,61.61,61.67,61.5,61.66,13000.0,61.61,61.67,61.5,61.66,13000.0
2017-11-01 14:10:00,61.66,61.9,61.55,61.81,28284.0,61.66,61.9,61.55,61.81,28284.0
2017-11-01 14:20:00,61.82,61.86,61.62,61.69,13989.0,61.82,61.86,61.62,61.69,13989.0
2017-11-01 14:30:00,61.68,61.71,61.61,61.68,11967.0,61.68,61.71,61.61,61.68,11967.0
2017-11-01 14:40:00,61.66,61.83,61.65,61.77,12940.0,61.66,61.83,61.65,61.77,12940.0
2017-11-01 14:50:00,61.75,61.92,61.61,61.72,23648.0,61.75,61.92,61.61,61.72,23648.0
2017-11-01 15:00:00,61.74,61.76,61.63,61.63,14169.0,61.74,61.76,61.63,61.63,14169.0
2017-11-01 15:10:00,61.63,61.65,61.49,61.52,27594.0,61.63,61.65,61.49,61.52,27594.0
2017-11-01 15:20:00,61.52,61.62,61.49,61.55,26961.0,61.52,61.62,61.49,61.55,26961.0
2017-11-01 15:30:00,61.55,61.66,61.53,61.6,27972.0,61.55,61.66,61.53,61.6,27972.0
2017-11-01 15:40:00,61.59,61.62,61.56,61.59,34499.0,61.59,61.62,61.56,61.59,34499.0
2017-11-01 15:50:00,61.6,61.6,61.48,61.49,88777.0,61.6,61.6,61.48,61.49,88777.0
2017-11-02 09:30:00,61.85,61.92,61.62,61.73,12840.0,61.85,61.92,61.62,61.73,12840.0
2017-11-02 09:40:00,61.71,61.77,61.59,61.72,14138.0,61.71,61.77,61.59,61.72,14138.0
2017-11-02 09:50:00,61.66,61.89,61.65,61.67,8320.0,61.66,61.89,61.65,61.67,8320.0
2017-11-02 10:00:00,61.66,61.66,61.16,61.16,47525.0,61.66,61.66,61.16,61.16,47525.0
2017-11-02 10:10:00,61.19,61.2,60.88,61.15,29434.0,61.19,61.2,60.88,61.15,29434.0
2017-11-02 10:20:00,61.14,61.18,60.93,60.93,11489.0,61.14,61.18,60.93,60.93,11489.0
2017-11-02 10:30:00,60.96,61.13,60.94,60.95,14779.0,60.96,61.13,60.94,60.95,14779.0
2017-11-02 10:40:00,60.94,61.19,60.92,61.04,10975.0,60.94,61.19,60.92,61.04,10975.0
2017-11-02 10:50:00,61.04,61.24,60.98,61.13,12210.0,61.04,61.24,60.98,61.13,12210.0
2017-11-02 11:00:00,61.13,61.24,61.08,61.17,11005.0,61.13,61.24,61.08,61.17,11005.0
2017-11-02 11:10:00,61.19,61.24,61.14,61.23,8680.0,61.19,61.24,61.14,61.23,8680.0
2017-11-02 11:20:00,61.22,61.36,61.17,61.28,22494.0,61.22,61.36,61.17,61.28,22494.0
2017-11-02 11:30:00,61.29,61.31,61.25,61.3,25674.0,61.29,61.31,61.25,61.3,25674.0
2017-11-02 11:40:00,61.27,61.27,61.03,61.21,23369.0,61.27,61.27,61.03,61.21,23369.0
2017-11-02 11:50:00,61.19,61.27,61.09,61.1,17441.0,61.19,61.27,61.09,61.1,17441.0
2017-11-02 12:00:00,61.15,61.22,61.05,61.08,9530.0,61.15,61.22,61.05,61.08,9530.0
2017-11-02 12:10:00,61.12,61.3,61.12,61.24,21640.0,61.12,61.3,61.12,61.24,21640.0
2017-11-02 12:20:00,61.27,61.47,61.25,61.43,16160.0,61.27,61.47,61.25,61.43,16160.0
2017-11-02 12:30:00,61.43,61.43,61.31,61.38,34752.0,61.43,61.43,61.31,61.38,34752.0
2017-11-02 12:40:00,61.35,61.35,61.25,61.29,11759.0,61.35,61.35,61.25,61.29,11759.0
2017-11-02 12:50:00,61.27,61.27,61.04,61.08,12554.0,61.27,61.27,61.04,61.08,12554.0
2017-11-02 13:00:00,61.11,61.13,60.96,60.97,8806.0,61.11,61.13,60.96,60.97,8806.0
2017-11-02 13:10:00,60.95,60.95,60.84,60.88,17152.0,60.95,60.95,60.84,60.88,17152.0
2017-11-02 13:20:00,60.87,60.89,60.73,60.74,14890.0,60.87,60.89,60.73,60.74,14890.0
2017-11-02 13:30:00,60.69,60.69,60.52,60.66,14607.0,60.69,60.69,60.52,60.66,14607.0
2017-11-02 13:40:00,60.65,60.73,60.59,60.64,14401.0,60.65,60.73,60.59,60.64,14401.0
2017-11-02 13:50:00,60.64,60.8,60.61,60.67,7286.0,60.64,60.8,60.61,60.67,7286.0
2017-11-02 14:00:00,60.67,60.79,60.67,60.76,12145.0,60.67,60.79,60.67,60.76,12145.0
2017-11-02 14:10:00,60.75,60.77,60.61,60.66,46486.0,60.75,60.77,60.61,60.66,46486.0
2017-11-02 14:20:00,60.67,60.85,60.63,60.83,25518.0,60.67,60.85,60.63,60.83,25518.0
2017-11-02 14:30:00,60.83,60.85,60.75,60.75,12273.0,60.83,60.85,60.75,60.75,12273.0
2017-11-02 14:40:00,60.75,60.77,60.68,60.74,10097.0,60.75,60.77,60.68,60.74,10097.0
2017-11-02 14:50:00,60.74,60.81,60.73,60.79,11040.0,60.74,60.81,60.73,60.79,11040.0
2017-11-02 15:00:00,60.8,60.84,60.73,60.82,10254.0,60.8,60.84,60.73,60.82,10254.0
2017-11-02 15:10:00,60.82,60.88,60.78,60.81,18602.0,60.82,60.88,60.78,60.81,18602.0
2017-11-02 15:20:00,60.8,60.88,60.77,60.87,14305.0,60.8,60.88,60.77,60.87,14305.0
2017-11-02 15:30:00,60.89,60.94,60.84,60.85,25300.0,60.89,60.94,60.84,60.85,25300.0
2017-11-02 15:40:00,60.87,60.89,60.79,60.79,42002.0,60.87,60.89,60.79,60.79,42002.0
2017-11-02 15:50:00,60.8,60.82,60.73,60.76,69556.0,60.8,60.82,60.73,60.76,69556.0
2017-11-03 09:30:00,61.02,61.02,60.62,60.8,19803.0,61.02,61.02,60.62,60.8,19803.0
2017-11-03 09:40:00,60.88,61.1,60.74,60.98,12750.0,60.88,61.1,60.74,60.98,12750.0
2017-11-03 09:50:00,60.98,61.08,60.96,61.03,16245.0,60.98,61.08,60.96,61.03,16245.0
2017-11-03 10:00:00,61.07,61.26,61.07,61.12,12100.0,61.07,61.26,61.07,61.12,12100.0
2017-11-03 10:10:00,61.15,61.33,61.02,61.28,12023.0,61.15,61.33,61.02,61.28,12023.0
2017-11-03 10:20:00,61.28,61.31,61.02,61.03,15639.0,61.28,61.31,61.02,61.03,15639.0
2017-11-03 10:30:00,61.03,61.22,60.96,61.22,9648.0,61.03,61.22,60.96,61.22,9648.0
2017-11-03 10:40:00,61.23,61.26,61.12,61.19,19100.0,61.23,61.26,61.12,61.19,19100.0
2017-11-03 10:50:00,61.18,61.27,61.18,61.27,5973.0,61.18,61.27,61.18,61.27,5973.0
2017-11-03 11:00:00,61.26,61.45,61.26,61.3,11546.0,61.26,61.45,61.26,61.3,11546.0
2017-11-03 11:10:00,61.31,61.36,61.25,61.27,7093.0,61.31,61.36,61.25,61.27,7093.0
2017-11-03 11:20:00,61.28,61.54,61.27,61.53,32462.0,61.28,61.54,61.27,61.53,32462.0
2017-11-03 11:30:00,61.52,61.54,61.45,61.48,12994.0,61.52,61.54,61.45,61.48,12994.0
2017-11-03 11:40:00,61.46,61.49,61.38,61.49,6392.0,61.46,61.49,61.38,61.49,6392.0
2017-11-03 11:50:00,61.46,61.46,61.36,61.37,10991.0,61.46,61.46,61.36,61.37,10991.0
2017-11-03 12:00:00,61.39,61.43,61.39,61.4,8220.0,61.39,61.43,61.39,61.4,8220.0
2017-11-03 12:10:00,61.4,61.4,61.27,61.27,6700.0,61.4,61.4,61.27,61.27,6700.0
2017-11-03 12:20:00,61.27,61.38,61.27,61.3,8677.0,61.27,61.38,61.27,61.3,8677.0
2017-11-03 12:30:00,61.34,61.36,61.26,61.34,8688.0,61.34,61.36,61.26,61.34,8688.0
2017-11-03 12:40:00,61.32,61.37,61.27,61.34,8946.0,61.32,61.37,61.27,61.34,8946.0
2017-11-03 12:50:00,61.32,61.4,61.29,61.31,8728.0,61.32,61.4,61.29,61.31,8728.0
2017-11-03 13:00:00,61.35,61.4,61.34,61.38,5298.0,61.35,61.4,61.34,61.38,5298.0
2017-11-03 13:10:00,61.36,61.36,61.27,61.34,9270.0,61.36,61.36,61.27,61.34,9270.0
2017-11-03 13:20:00,61.34,61.39,61.33,61.34,7196.0,61.34,61.39,61.33,61.34,7196.0
2017-11-03 13:30:00,61.35,61.4,61.3,61.32,9719.0,61.35,61.4,61.3,61.32,9719.0
2017-11-03 13:40:00,61.29,61.39,61.29,61.36,6088.0,61.29,61.39,61.29,61.36,6088.0
2017-11-03 13:50:00,61.36,61.36,61.27,61.3,7977.0,61.36,61.36,61.27,61.3,7977.0
2017-11-03 14:00:00,61.31,61.32,61.27,61.28,6400.0,61.31,61.32,61.27,61.28,6400.0
2017-11-03 14:10:00,61.26,61.28,61.15,61.22,11918.0,61.26,61.28,61.15,61.22,11918.0
2017-11-03 14:20:00,61.22,61.22,61.12,61.13,6607.0,61.22,61.22,61.12,61.13,6607.0
2017-11-03 14:30:00,61.13,61.14,61.08,61.08,6457.0,61.13,61.14,61.08,61.08,6457.0
2017-11-03 14:40:00,61.09,61.19,61.06,61.13,11610.0,61.09,61.19,61.06,61.13,11610.0
2017-11-03 14:50:00,61.14,61.15,61.12,61.14,8937.0,61.14,61.15,61.12,61.14,8937.0
2017-11-03 15:00:00,61.15,61.2,61.15,61.19,20146.0,61.15,61.2,61.15,61.19,20146.0
2017-11-03 15:10:00,61.19,61.19,61.14,61.18,13668.0,61.19,61.19,61.14,61.18,13668.0
2017-11-03 15:20:00,61.18,61.24,61.16,61.24,21244.0,61.18,61.24,61.16,61.24,21244.0
2017-11-03 15:30:00,61.24,61.25,61.16,61.19,19665.0,61.24,61.25,61.16,61.19,19665.0
2017-11-03 15:40:00,61.19,61.21,61.11,61.11,34990.0,61.19,61.21,61.11,61.11,34990.0
2017-11-03 15:50:00,61.12,61.17,61.05,61.15,81641.0,61.12,61.17,61.05,61.15,81641.0
2017-11-06 09:30:00,61.36,61.57,61.34,61.5,13600.0,61.36,61.57,61.34,61.5,13600.0
2017-11-06 09:40:00,61.5,61.79,61.48,61.77,9459.0,61.5,61.79,61.48,61.77,9459.0
2017-11-06 09:50:00,61.76,61.76,61.57,61.59,4550.0,61.76,61.76,61.57,61.59,4550.0
2017-11-06 10:00:00,61.59,61.61,61.49,61.53,6566.0,61.59,61.61,61.49,61.53,6566.0
2017-11-06 10:10:00,61.53,61.53,61.27,61.28,8459.0,61.53,61.53,61.27,61.28,8459.0
2017-11-06 10:20:00,61.29,61.55,61.29,61.52,13112.0,61.29,61.55,61.29,61.52,13112.0
2017-11-06 10:30:00,61.51,61.55,61.37,61.38,20649.0,61.51,61.55,61.37,61.38,20649.0
2017-11-06 10:40:00,61.38,61.61,61.38,61.56,11862.0,61.38,61.61,61.38,61.56,11862.0
2017-11-06 10:50:00,61.55,61.55,61.39,61.44,8459.0,61.55,61.55,61.39,61.44,8459.0
2017-11-06 11:00:00,61.49,61.77,61.49,61.75,18563.0,61.49,61.77,61.49,61.75,18563.0
2017-11-06 11:10:00,61.75,61.76,61.54,61.63,15357.0,61.75,61.76,61.54,61.63,15357.0
2017-11-06 11:20:00,61.63,61.82,61.63,61.8,10608.0,61.63,61.82,61.63,61.8,10608.0
2017-11-06 11:30:00,61.83,61.99,61.82,61.97,16790.0,61.83,61.99,61.82,61.97,16790.0
2017-11-06 11:40:00,61.95,61.96,61.78,61.84,15089.0,61.95,61.96,61.78,61.84,15089.0
2017-11-06 11:50:00,61.81,61.87,61.77,61.8,10400.0,61.81,61.87,61.77,61.8,10400.0
2017-11-06 12:00:00,61.82,61.89,61.82,61.88,11900.0,61.82,61.89,61.82,61.88,11900.0
2017-11-06 12:10:00,61.89,61.91,61.83,61.88,13495.0,61.89,61.91,61.83,61.88,13495.0
2017-11-06 12:20:00,61.86,61.93,61.84,61.92,12784.0,61.86,61.93,61.84,61.92,12784.0
2017-11-06 12:30:00,61.91,61.93,61.86,61.86,6767.0,61.91,61.93,61.86,61.86,6767.0
2017-11-06 12:40:00,61.86,61.92,61.86,61.89,7500.0,61.86,61.92,61.86,61.89,7500.0
2017-11-06 12:50:00,61.87,61.91,61.87,61.89,3300.0,61.87,61.91,61.87,61.89,3300.0
2017-11-06 13:00:00,61.9,61.99,61.89,61.99,8631.0,61.9,61.99,61.89,61.99,8631.0
2017-11-06 13:10:00,61.99,61.99,61.91,61.93,6902.0,61.99,61.99,61.91,61.93,6902.0
2017-11-06 13:20:00,61.94,61.95,61.85,61.85,9288.0,61.94,61.95,61.85,61.85,9288.0
2017-11-06 13:30:00,61.87,61.96,61.87,61.94,4100.0,61.87,61.96,61.87,61.94,4100.0
2017-11-06 13:40:00,61.95,61.97,61.92,61.96,3614.0,61.95,61.97,61.92,61.96,3614.0
2017-11-06 13:50:00,61.97,61.98,61.85,61.9,7479.0,61.97,61.98,61.85,61.9,7479.0
2017-11-06 14:00:00,61.88,61.9,61.78,61.78,13329.0,61.88,61.9,61.78,61.78,13329.0
2017-11-06 14:10:00,61.77,61.79,61.7,61.7,12011.0,61.77,61.79,61.7,61.7,12011.0
2017-11-06 14:20:00,61.71,61.73,61.35,61.6,131706.0,61.71,61.73,61.35,61.6,131706.0
2017-11-06 14:30:00,61.6,61.66,61.39,61.4,8734.0,61.6,61.66,61.39,61.4,8734.0
2017-11-06 14:40:00,61.41,61.45,61.36,61.45,33976.0,61.41,61.45,61.36,61.45,33976.0
2017-11-06 14:50:00,61.47,61.61,61.39,61.53,28243.0,61.47,61.61,61.39,61.53,28243.0
2017-11-06 15:00:00,61.55,61.85,61.53,61.66,117683.0,61.55,61.85,61.53,61.66,117683.0
2017-11-06 15:10:00,61.66,61.75,61.64,61.7,32029.0,61.66,61.75,61.64,61.7,32029.0
2017-11-06 15:20:00,61.71,61.73,61.59,61.68,16289.0,61.71,61.73,61.59,61.68,16289.0
2017-11-06 15:30:00,61.67,61.68,61.59,61.6,23923.0,61.67,61.68,61.59,61.6,23923.0
2017-11-06 15:40:00,61.61,61.74,61.6,61.68,29306.0,61.61,61.74,61.6,61.68,29306.0
2017-11-06 15:50:00,61.67,61.86,61.54,61.8,107588.0,61.67,61.86,61.54,61.8,107588.0
2017-11-07 09:30:00,61.65,61.71,61.01,61.2,36134.0,61.65,61.71,61.01,61.2,36134.0
2017-11-07 09:40:00,61.16,61.31,60.96,61.29,23013.0,61.16,61.31,60.96,61.29,23013.0
2017-11-07 09:50:00,61.3,61.46,61.26,61.44,12935.0,61.3,61.46,61.26,61.44,12935.0
2017-11-07 10:00:00,61.46,61.49,61.1,61.2,16650.0,61.46,61.49,61.1,61.2,16650.0
2017-11-07 10:10:00,61.18,61.26,61.11,61.21,18621.0,61.18,61.26,61.11,61.21,18621.0
2017-11-07 10:20:00,61.23,61.25,61.09,61.23,16770.0,61.23,61.25,61.09,61.23,16770.0
2017-11-07 10:30:00,61.2,61.22,61.03,61.1,20021.0,61.2,61.22,61.03,61.1,20021.0
2017-11-07 10:40:00,61.06,61.09,60.89,60.91,24713.0,61.06,61.09,60.89,60.91,24713.0
2017-11-07 10:50:00,60.9,61.12,60.88,61.06,12817.0,60.9,61.12,60.88,61.06,12817.0
2017-11-07 11:00:00,61.12,61.12,60.92,61.0,23914.0,61.12,61.12,60.92,61.0,23914.0
2017-11-07 11:10:00,60.99,61.04,60.82,60.82,28649.0,60.99,61.04,60.82,60.82,28649.0
2017-11-07 11:20:00,60.82,60.91,60.78,60.8,9956.0,60.82,60.91,60.78,60.8,9956.0
2017-11-07 11:30:00,60.78,60.86,60.73,60.75,23177.0,60.78,60.86,60.73,60.75,23177.0
2017-11-07 11:40:00,60.73,60.79,60.71,60.77,5827.0,60.73,60.79,60.71,60.77,5827.0
2017-11-07 11:50:00,60.71,60.77,60.37,60.37,23325.0,60.71,60.77,60.37,60.37,23325.0
2017-11-07 12:00:00,60.38,60.44,60.34,60.4,15628.0,60.38,60.44,60.34,60.4,15628.0
2017-11-07 12:10:00,60.37,60.46,60.35,60.35,14166.0,60.37,60.46,60.35,60.35,14166.0
2017-11-07 12:20:00,60.35,60.41,60.29,60.34,19559.0,60.35,60.41,60.29,60.34,19559.0
2017-11-07 12:30:00,60.34,60.43,60.3,60.43,8544.0,60.34,60.43,60.3,60.43,8544.0
2017-11-07 12:40:00,60.47,60.48,60.36,60.36,9550.0,60.47,60.48,60.36,60.36,9550.0
2017-11-07 12:50:00,60.38,60.47,60.33,60.37,6805.0,60.38,60.47,60.33,60.37,6805.0
2017-11-07 13:00:00,60.35,60.42,60.34,60.34,7870.0,60.35,60.42,60.34,60.34,7870.0
2017-11-07 13:10:00,60.34,60.36,60.27,60.28,17119.0,60.34,60.36,60.27,60.28,17119.0
2017-11-07 13:20:00,60.29,60.44,60.28,60.43,19197.0,60.29,60.44,60.28,60.43,19197.0
2017-11-07 13:30:00,60.43,60.47,60.36,60.42,17318.0,60.43,60.47,60.36,60.42,17318.0
2017-11-07 13:40:00,60.43,60.56,60.39,60.5,16561.0,60.43,60.56,60.39,60.5,16561.0
2017-11-07 13:50:00,60.49,60.5,60.42,60.48,10658.0,60.49,60.5,60.42,60.48,10658.0
2017-11-07 14:00:00,60.49,60.52,60.44,60.46,11766.0,60.49,60.52,60.44,60.46,11766.0
2017-11-07 14:10:00,60.45,60.45,60.34,60.34,10296.0,60.45,60.45,60.34,60.34,10296.0
2017-11-07 14:20:00,60.32,60.35,60.25,60.28,20547.0,60.32,60.35,60.25,60.28,20547.0
2017-11-07 14:30:00,60.28,60.28,60.21,60.24,14033.0,60.28,60.28,60.21,60.24,14033.0
2017-11-07 14:40:00,60.24,60.27,60.22,60.23,13076.0,60.24,60.27,60.22,60.23,13076.0
2017-11-07 14:50:00,60.22,60.22,60.15,60.21,33152.0,60.22,60.22,60.15,60.21,33152.0
2017-11-07 15:00:00,60.23,60.34,60.21,60.3,18506.0,60.23,60.34,60.21,60.3,18506.0
2017-11-07 15:10:00,60.31,60.33,60.29,60.32,23008.0,60.31,60.33,60.29,60.32,23008.0
2017-11-07 15:20:00,60.31,60.31,60.26,60.29,28192.0,60.31,60.31,60.26,60.29,28192.0
2017-11-07 15:30:00,60.29,60.3,60.11,60.16,37615.0,60.29,60.3,60.11,60.16,37615.0
2017-11-07 15:40:00,60.15,60.21,60.11,60.21,51746.0,60.15,60.21,60.11,60.21,51746.0
2017-11-07 15:50:00,60.21,60.37,60.2,60.23,100033.0,60.21,60.37,60.2,60.23,100033.0
2017-11-08 09:30:00,60.35,61.0,59.93,60.37,64174.0,60.35,61.0,59.93,60.37,64174.0
2017-11-08 09:40:00,60.38,60.69,60.29,60.6,35475.0,60.38,60.69,60.29,60.6,35475.0
2017-11-08 09:50:00,60.66,61.17,60.55,61.1,47730.0,60.66,61.17,60.55,61.1,47730.0
2017-11-08 10:00:00,61.11,61.24,60.99,61.16,39755.0,61.11,61.24,60.99,61.16,39755.0
2017-11-08 10:10:00,61.16,61.34,61.04,61.22,20551.0,61.16,61.34,61.04,61.22,20551.0
2017-11-08 10:20:00,61.2,61.39,61.2,61.36,21888.0,61.2,61.39,61.2,61.36,21888.0
2017-11-08 10:30:00,61.36,61.36,61.16,61.2,14934.0,61.36,61.36,61.16,61.2,14934.0
2017-11-08 10:40:00,61.2,61.31,61.19,61.31,20380.0,61.2,61.31,61.19,61.31,20380.0
2017-11-08 10:50:00,61.31,61.35,61.22,61.31,13821.0,61.31,61.35,61.22,61.31,13821.0
2017-11-08 11:00:00,61.28,61.39,61.27,61.31,17473.0,61.28,61.39,61.27,61.31,17473.0
2017-11-08 11:10:00,61.31,61.42,61.24,61.25,30981.0,61.31,61.42,61.24,61.25,30981.0
2017-11-08 11:20:00,61.23,61.26,61.15,61.22,9525.0,61.23,61.26,61.15,61.22,9525.0
2017-11-08 11:30:00,61.23,61.37,61.22,61.29,21769.0,61.23,61.37,61.22,61.29,21769.0
2017-11-08 11:40:00,61.28,61.32,61.19,61.25,15528.0,61.28,61.32,61.19,61.25,15528.0
2017-11-08 11:50:00,61.24,61.27,61.16,61.21,11938.0,61.24,61.27,61.16,61.21,11938.0
2017-11-08 12:00:00,61.24,61.25,61.17,61.25,16117.0,61.24,61.25,61.17,61.25,16117.0
2017-11-08 12:10:00,61.29,61.34,61.19,61.31,27291.0,61.29,61.34,61.19,61.31,27291.0
2017-11-08 12:20:00,61.32,61.45,61.31,61.37,10520.0,61.32,61.45,61.31,61.37,10520.0
2017-11-08 12:30:00,61.36,61.4,61.29,61.31,19259.0,61.36,61.4,61.29,61.31,19259.0
2017-11-08 12:40:00,61.35,61.42,61.28,61.37,8365.0,61.35,61.42,61.28,61.37,8365.0
2017-11-08 12:50:00,61.37,61.7,61.35,61.64,74614.0,61.37,61.7,61.35,61.64,74614.0
2017-11-08 13:00:00,61.65,61.75,61.43,61.43,39689.0,61.65,61.75,61.43,61.43,39689.0
2017-11-08 13:10:00,61.44,61.47,61.3,61.32,7573.0,61.44,61.47,61.3,61.32,7573.0
2017-11-08 13:20:00,61.31,61.45,61.31,61.45,8596.0,61.31,61.45,61.31,61.45,8596.0
2017-11-08 13:30:00,61.45,61.6,61.43,61.51,14654.0,61.45,61.6,61.43,61.51,14654.0
2017-11-08 13:40:00,61.51,61.51,61.32,61.41,18947.0,61.51,61.51,61.32,61.41,18947.0
2017-11-08 13:50:00,61.41,61.49,61.37,61.4,8638.0,61.41,61.49,61.37,61.4,8638.0
2017-11-08 14:00:00,61.43,61.53,61.4,61.45,6085.0,61.43,61.53,61.4,61.45,6085.0
2017-11-08 14:10:00,61.46,61.59,61.43,61.54,14653.0,61.46,61.59,61.43,61.54,14653.0
2017-11-08 14:20:00,61.56,61.58,61.46,61.48,11954.0,61.56,61.58,61.46,61.48,11954.0
2017-11-08 14:30:00,61.44,61.5,61.42,61.5,10764.0,61.44,61.5,61.42,61.5,10764.0
2017-11-08 14:40:00,61.47,61.51,61.43,61.48,10062.0,61.47,61.51,61.43,61.48,10062.0
2017-11-08 14:50:00,61.5,61.53,61.41,61.42,11514.0,61.5,61.53,61.41,61.42,11514.0
2017-11-08 15:00:00,61.42,61.46,61.38,61.46,14819.0,61.42,61.46,61.38,61.46,14819.0
2017-11-08 15:10:00,61.48,61.53,61.42,61.45,17274.0,61.48,61.53,61.42,61.45,17274.0
2017-11-08 15:20:00,61.43,61.51,61.4,61.47,25073.0,61.43,61.51,61.4,61.47,25073.0
2017-11-08 15:30:00,61.48,61.55,61.46,61.52,25812.0,61.48,61.55,61.46,61.52,25812.0
2017-11-08 15:40:00,61.54,61.64,61.52,61.59,47911.0,61.54,61.64,61.52,61.59,47911.0
2017-11-08 15:50:00,61.59,61.69,61.58,61.64,64022.0,61.59,61.69,61.58,61.64,64022.0
2017-11-09 09:30:00,61.25,62.68,61.25,62.07,82931.0,61.25,62.68,61.25,62.07,82931.0
2017-11-09 09:40:00,62.1,62.54,61.92,62.45,71049.0,62.1,62.54,61.92,62.45,71049.0
2017-11-09 09:50:00,62.42,63.15,62.41,63.13,216603.0,62.42,63.15,62.41,63.13,216603.0
2017-11-09 10:00:00,63.12,63.42,63.1,63.35,192942.0,63.12,63.42,63.1,63.35,192942.0
2017-11-09 10:10:00,63.37,63.89,63.37,63.63,93596.0,63.37,63.89,63.37,63.63,93596.0
2017-11-09 10:20:00,63.62,63.75,63.35,63.5,51950.0,63.62,63.75,63.35,63.5,51950.0
2017-11-09 10:30:00,63.49,63.55,63.37,63.42,50316.0,63.49,63.55,63.37,63.42,50316.0
2017-11-09 10:40:00,63.4,63.66,63.23,63.49,46233.0,63.4,63.66,63.23,63.49,46233.0
2017-11-09 10:50:00,63.51,63.84,63.47,63.72,51185.0,63.51,63.84,63.47,63.72,51185.0
2017-11-09 11:00:00,63.72,64.07,63.7,64.05,106978.0,63.72,64.07,63.7,64.05,106978.0
2017-11-09 11:10:00,64.06,64.21,63.98,64.17,75088.0,64.06,64.21,63.98,64.17,75088.0
2017-11-09 11:20:00,64.19,64.19,63.92,63.94,76326.0,64.19,64.19,63.92,63.94,76326.0
2017-11-09 11:30:00,63.95,64.03,63.88,63.88,23261.0,63.95,64.03,63.88,63.88,23261.0
2017-11-09 11:40:00,63.92,63.92,63.42,63.42,50043.0,63.92,63.92,63.42,63.42,50043.0
2017-11-09 11:50:00,63.44,63.74,63.28,63.43,41341.0,63.44,63.74,63.28,63.43,41341.0
2017-11-09 12:00:00,63.39,63.56,63.34,63.51,21101.0,63.39,63.56,63.34,63.51,21101.0
2017-11-09 12:10:00,63.51,63.55,63.37,63.55,14526.0,63.51,63.55,63.37,63.55,14526.0
2017-11-09 12:20:00,63.58,63.75,63.54,63.66,18261.0,63.58,63.75,63.54,63.66,18261.0
2017-11-09 12:30:00,63.64,63.67,63.52,63.64,23668.0,63.64,63.67,63.52,63.64,23668.0
2017-11-09 12:40:00,63.65,63.73,63.57,63.73,17138.0,63.65,63.73,63.57,63.73,17138.0
2017-11-09 12:50:00,63.71,63.77,63.66,63.73,19690.0,63.71,63.77,63.66,63.73,19690.0
2017-11-09 13:00:00,63.73,63.85,63.72,63.79,31873.0,63.73,63.85,63.72,63.79,31873.0
2017-11-09 13:10:00,63.81,63.85,63.64,63.69,29608.0,63.81,63.85,63.64,63.69,29608.0
2017-11-09 13:20:00,63.7,63.74,63.53,63.69,31631.0,63.7,63.74,63.53,63.69,31631.0
2017-11-09 13:30:00,63.71,63.85,63.71,63.74,22688.0,63.71,63.85,63.71,63.74,22688.0
2017-11-09 13:40:00,63.77,63.85,63.74,63.82,12685.0,63.77,63.85,63.74,63.82,12685.0
2017-11-09 13:50:00,63.81,64.21,63.81,64.21,54166.0,63.81,64.21,63.81,64.21,54166.0
2017-11-09 14:00:00,64.2,64.3,64.11,64.16,49082.0,64.2,64.3,64.11,64.16,49082.0
2017-11-09 14:10:00,64.14,64.17,64.0,64.06,29210.0,64.14,64.17,64.0,64.06,29210.0
2017-11-09 14:20:00,64.08,64.09,63.97,64.05,26359.0,64.08,64.09,63.97,64.05,26359.0
2017-11-09 14:30:00,64.05,64.11,64.01,64.03,45926.0,64.05,64.11,64.01,64.03,45926.0
2017-11-09 14:40:00,64.01,64.06,63.93,63.95,33289.0,64.01,64.06,63.93,63.95,33289.0
2017-11-09 14:50:00,63.96,64.08,63.94,64.03,22339.0,63.96,64.08,63.94,64.03,22339.0
2017-11-09 15:00:00,64.04,64.05,63.89,63.97,44826.0,64.04,64.05,63.89,63.97,44826.0
2017-11-09 15:10:00,63.96,64.04,63.89,64.04,34811.0,63.96,64.04,63.89,64.04,34811.0
2017-11-09 15:20:00,64.02,64.1,63.94,64.1,38857.0,64.02,64.1,63.94,64.1,38857.0
2017-11-09 15:30:00,64.09,64.22,64.09,64.19,73758.0,64.09,64.22,64.09,64.19,73758.0
2017-11-09 15:40:00,64.2,64.21,64.02,64.03,108934.0,64.2,64.21,64.02,64.03,108934.0
2017-11-09 15:50:00,64.03,64.09,63.91,64.0,221158.0,64.03,64.09,63.91,64.0,221158.0
2017-11-10 09:30:00,63.92,64.64,63.66,64.52,96738.0,63.92,64.64,63.66,64.52,96738.0
2017-11-10 09:40:00,64.49,64.77,64.4,64.4,72828.0,64.49,64.77,64.4,64.4,72828.0
2017-11-10 09:50:00,64.48,64.61,64.26,64.51,54383.0,64.48,64.61,64.26,64.51,54383.0
2017-11-10 10:00:00,64.5,64.54,64.34,64.34,110402.0,64.5,64.54,64.34,64.34,110402.0
2017-11-10 10:10:00,64.34,64.49,64.06,64.22,41509.0,64.34,64.49,64.06,64.22,41509.0
2017-11-10 10:20:00,64.23,64.51,64.09,64.35,46317.0,64.23,64.51,64.09,64.35,46317.0
2017-11-10 10:30:00,64.38,64.41,64.14,64.35,25308.0,64.38,64.41,64.14,64.35,25308.0
2017-11-10 10:40:00,64.36,64.45,64.29,64.44,24521.0,64.36,64.45,64.29,64.44,24521.0
2017-11-10 10:50:00,64.43,64.48,64.34,64.39,37858.0,64.43,64.48,64.34,64.39,37858.0
2017-11-10 11:00:00,64.39,64.49,64.34,64.49,40453.0,64.39,64.49,64.34,64.49,40453.0
2017-11-10 11:10:00,64.51,64.59,64.42,64.48,22097.0,64.51,64.59,64.42,64.48,22097.0
2017-11-10 11:20:00,64.48,64.53,64.46,64.53,19660.0,64.48,64.53,64.46,64.53,19660.0
2017-11-10 11:30:00,64.53,64.6,64.5,64.59,28678.0,64.53,64.6,64.5,64.59,28678.0
2017-11-10 11:40:00,64.58,64.59,64.43,64.5,20759.0,64.58,64.59,64.43,64.5,20759.0
2017-11-10 11:50:00,64.51,64.56,64.45,64.47,27435.0,64.51,64.56,64.45,64.47,27435.0
2017-11-10 12:00:00,64.52,64.67,64.52,64.62,11650.0,64.52,64.67,64.52,64.62,11650.0
2017-11-10 12:10:00,64.61,64.67,64.52,64.61,24711.0,64.61,64.67,64.52,64.61,24711.0
2017-11-10 12:20:00,64.63,64.74,64.58,64.73,17896.0,64.63,64.74,64.58,64.73,17896.0
2017-11-10 12:30:00,64.72,64.83,64.7,64.81,29576.0,64.72,64.83,64.7,64.81,29576.0
2017-11-10 12:40:00,64.81,64.82,64.71,64.76,32157.0,64.81,64.82,64.71,64.76,32157.0
2017-11-10 12:50:00,64.75,64.83,64.73,64.73,13168.0,64.75,64.83,64.73,64.73,13168.0
2017-11-10 13:00:00,64.75,64.8,64.74,64.78,15347.0,64.75,64.8,64.74,64.78,15347.0
2017-11-10 13:10:00,64.79,64.81,64.75,64.78,21007.0,64.79,64.81,64.75,64.78,21007.0
2017-11-10 13:20:00,64.76,64.83,64.72,64.79,30078.0,64.76,64.83,64.72,64.79,30078.0
2017-11-10 13:30:00,64.8,64.8,64.68,64.69,23757.0,64.8,64.8,64.68,64.69,23757.0
2017-11-10 13:40:00,64.72,64.77,64.68,64.76,13776.0,64.72,64.77,64.68,64.76,13776.0
2017-11-10 13:50:00,64.76,64.84,64.76,64.82,20616.0,64.76,64.84,64.76,64.82,20616.0
2017-11-10 14:00:00,64.82,64.85,64.79,64.81,18129.0,64.82,64.85,64.79,64.81,18129.0
2017-11-10 14:10:00,64.8,64.85,64.79,64.82,26048.0,64.8,64.85,64.79,64.82,26048.0
2017-11-10 14:20:00,64.83,64.86,64.74,64.75,33695.0,64.83,64.86,64.74,64.75,33695.0
2017-11-10 14:30:00,64.75,64.86,64.75,64.86,17733.0,64.75,64.86,64.75,64.86,17733.0
2017-11-10 14:40:00,64.87,65.0,64.86,64.95,47911.0,64.87,65.0,64.86,64.95,47911.0
2017-11-10 14:50:00,64.95,65.0,64.91,64.96,35466.0,64.95,65.0,64.91,64.96,35466.0
2017-11-10 15:00:00,64.96,64.99,64.93,64.96,32911.0,64.96,64.99,64.93,64.96,32911.0
2017-11-10 15:10:00,64.95,64.98,64.85,64.85,39679.0,64.95,64.98,64.85,64.85,39679.0
2017-11-10 15:20:00,64.86,64.89,64.81,64.85,33289.0,64.86,64.89,64.81,64.85,33289.0
2017-11-10 15:30:00,64.84,64.9,64.84,64.84,53010.0,64.84,64.9,64.84,64.84,53010.0
2017-11-10 15:40:00,64.86,64.95,64.84,64.95,89190.0,64.86,64.95,64.84,64.95,89190.0
2017-11-10 15:50:00,64.95,64.97,64.87,64.87,156226.0,64.95,64.97,64.87,64.87,156226.0
2017-11-13 09:30:00,64.88,65.73,64.69,65.69,67731.0,64.88,65.73,64.69,65.69,67731.0
2017-11-13 09:40:00,65.73,65.88,65.31,65.4,50697.0,65.73,65.88,65.31,65.4,50697.0
2017-11-13 09:50:00,65.42,65.67,65.37,65.66,28427.0,65.42,65.67,65.37,65.66,28427.0
2017-11-13 10:00:00,65.68,65.97,65.64,65.71,100900.0,65.68,65.97,65.64,65.71,100900.0
2017-11-13 10:10:00,65.7,65.71,65.13,65.14,37696.0,65.7,65.71,65.13,65.14,37696.0
2017-11-13 10:20:00,65.16,65.24,64.9,64.91,67274.0,65.16,65.24,64.9,64.91,67274.0
2017-11-13 10:30:00,64.95,65.18,64.92,65.1,53916.0,64.95,65.18,64.92,65.1,53916.0
2017-11-13 10:40:00,65.1,65.13,64.96,65.0,25733.0,65.1,65.13,64.96,65.0,25733.0
2017-11-13 10:50:00,65.0,65.25,65.0,65.17,22477.0,65.0,65.25,65.0,65.17,22477.0
2017-11-13 11:00:00,65.2,65.21,65.0,65.04,32290.0,65.2,65.21,65.0,65.04,32290.0
2017-11-13 11:10:00,65.07,65.07,64.97,65.04,12704.0,65.07,65.07,64.97,65.04,12704.0
2017-11-13 11:20:00,65.07,65.08,64.77,64.77,14988.0,65.07,65.08,64.77,64.77,14988.0
2017-11-13 11:30:00,64.78,64.89,64.67,64.68,24791.0,64.78,64.89,64.67,64.68,24791.0
2017-11-13 11:40:00,64.64,64.86,64.59,64.76,28293.0,64.64,64.86,64.59,64.76,28293.0
2017-11-13 11:50:00,64.77,64.99,64.67,64.67,61157.0,64.77,64.99,64.67,64.67,61157.0
2017-11-13 12:00:00,64.7,64.83,64.7,64.8,21663.0,64.7,64.83,64.7,64.8,21663.0
2017-11-13 12:10:00,64.8,64.82,64.6,64.6,13889.0,64.8,64.82,64.6,64.6,13889.0
2017-11-13 12:20:00,64.6,64.6,64.35,64.35,15230.0,64.6,64.6,64.35,64.35,15230.0
2017-11-13 12:30:00,64.38,64.41,64.23,64.25,24366.0,64.38,64.41,64.23,64.25,24366.0
2017-11-13 12:40:00,64.25,64.38,64.24,64.31,23734.0,64.25,64.38,64.24,64.31,23734.0
2017-11-13 12:50:00,64.3,64.33,64.23,64.23,12550.0,64.3,64.33,64.23,64.23,12550.0
2017-11-13 13:00:00,64.23,64.24,64.17,64.22,7670.0,64.23,64.24,64.17,64.22,7670.0
2017-11-13 13:10:00,64.17,64.22,64.07,64.07,6614.0,64.17,64.22,64.07,64.07,6614.0
2017-11-13 13:20:00,64.08,64.35,64.06,64.34,55760.0,64.08,64.35,64.06,64.34,55760.0
2017-11-13 13:30:00,64.38,64.42,64.28,64.28,49696.0,64.38,64.42,64.28,64.28,49696.0
2017-11-13 13:40:00,64.31,64.38,64.28,64.29,8653.0,64.31,64.38,64.28,64.29,8653.0
2017-11-13 13:50:00,64.31,64.35,64.24,64.33,35958.0,64.31,64.35,64.24,64.33,35958.0
2017-11-13 14:00:00,64.33,64.46,64.33,64.36,36283.0,64.33,64.46,64.33,64.36,36283.0
2017-11-13 14:10:00,64.36,64.54,64.35,64.54,15813.0,64.36,64.54,64.35,64.54,15813.0
2017-11-13 14:20:00,64.53,64.54,64.44,64.48,11996.0,64.53,64.54,64.44,64.48,11996.0
2017-11-13 14:30:00,64.48,64.61,64.48,64.57,18592.0,64.48,64.61,64.48,64.57,18592.0
2017-11-13 14:40:00,64.56,64.58,64.51,64.56,6721.0,64.56,64.58,64.51,64.56,6721.0
2017-11-13 14:50:00,64.53,64.73,64.45,64.66,58714.0,64.53,64.73,64.45,64.66,58714.0
2017-11-13 15:00:00,64.66,64.72,64.63,64.71,12853.0,64.66,64.72,64.63,64.71,12853.0
2017-11-13 15:10:00,64.69,64.73,64.67,64.69,15700.0,64.69,64.73,64.67,64.69,15700.0
2017-11-13 15:20:00,64.68,64.79,64.67,64.75,28225.0,64.68,64.79,64.67,64.75,28225.0
2017-11-13 15:30:00,64.75,64.79,64.64,64.64,31897.0,64.75,64.79,64.64,64.64,31897.0
2017-11-13 15:40:00,64.64,64.66,64.53,64.54,57447.0,64.64,64.66,64.53,64.54,57447.0
2017-11-13 15:50:00,64.56,64.65,64.48,64.61,85653.0,64.56,64.65,64.48,64.61,85653.0
2017-11-14 09:30:00,64.09,64.31,63.55,64.31,36993.0,64.09,64.31,63.55,64.31,36993.0
2017-11-14 09:40:00,64.4,64.71,64.31,64.64,54097.0,64.4,64.71,64.31,64.64,54097.0
2017-11-14 09:50:00,64.58,64.73,64.58,64.6,27830.0,64.58,64.73,64.58,64.6,27830.0
2017-11-14 10:00:00,64.6,64.73,64.43,64.65,33111.0,64.6,64.73,64.43,64.65,33111.0
2017-11-14 10:10:00,64.69,65.0,64.58,64.99,27763.0,64.69,65.0,64.58,64.99,27763.0
2017-11-14 10:20:00,64.93,65.06,64.8,64.9,13978.0,64.93,65.06,64.8,64.9,13978.0
2017-11-14 10:30:00,64.85,64.87,64.69,64.86,9826.0,64.85,64.87,64.69,64.86,9826.0
2017-11-14 10:40:00,64.85,64.86,64.68,64.71,19151.0,64.85,64.86,64.68,64.71,19151.0
2017-11-14 10:50:00,64.71,64.91,64.64,64.85,56518.0,64.71,64.91,64.64,64.85,56518.0
2017-11-14 11:00:00,64.81,64.82,64.6,64.6,13100.0,64.81,64.82,64.6,64.6,13100.0
2017-11-14 11:10:00,64.57,64.72,64.56,64.62,13116.0,64.57,64.72,64.56,64.62,13116.0
2017-11-14 11:20:00,64.57,64.77,64.56,64.58,57678.0,64.57,64.77,64.56,64.58,57678.0
2017-11-14 11:30:00,64.59,64.65,64.41,64.52,20566.0,64.59,64.65,64.41,64.52,20566.0
2017-11-14 11:40:00,64.5,64.54,64.38,64.45,9253.0,64.5,64.54,64.38,64.45,9253.0
2017-11-14 11:50:00,64.45,64.65,64.4,64.52,20348.0,64.45,64.65,64.4,64.52,20348.0
2017-11-14 12:00:00,64.55,64.78,64.46,64.51,51361.0,64.55,64.78,64.46,64.51,51361.0
2017-11-14 12:10:00,64.51,64.57,64.45,64.51,15582.0,64.51,64.57,64.45,64.51,15582.0
2017-11-14 12:20:00,64.51,64.65,64.5,64.61,7859.0,64.51,64.65,64.5,64.61,7859.0
2017-11-14 12:30:00,64.61,64.71,64.6,64.64,5970.0,64.61,64.71,64.6,64.64,5970.0
2017-11-14 12:40:00,64.65,64.66,64.5,64.52,6600.0,64.65,64.66,64.5,64.52,6600.0
2017-11-14 12:50:00,64.54,64.56,64.4,64.48,12147.0,64.54,64.56,64.4,64.48,12147.0
2017-11-14 13:00:00,64.48,64.7,64.47,64.62,12073.0,64.48,64.7,64.47,64.62,12073.0
2017-11-14 13:10:00,64.63,64.68,64.61,64.64,5432.0,64.63,64.68,64.61,64.64,5432.0
2017-11-14 13:20:00,64.62,64.71,64.62,64.7,2300.0,64.62,64.71,64.62,64.7,2300.0
2017-11-14 13:30:00,64.7,64.7,64.65,64.67,3947.0,64.7,64.7,64.65,64.67,3947.0
2017-11-14 13:40:00,64.71,64.91,64.71,64.9,5004.0,64.71,64.91,64.71,64.9,5004.0
2017-11-14 13:50:00,64.9,64.9,64.77,64.82,5533.0,64.9,64.9,64.77,64.82,5533.0
2017-11-14 14:00:00,64.79,64.79,64.66,64.69,5182.0,64.79,64.79,64.66,64.69,5182.0
2017-11-14 14:10:00,64.69,64.71,64.61,64.61,5440.0,64.69,64.71,64.61,64.61,5440.0
2017-11-14 14:20:00,64.66,64.84,64.64,64.77,8431.0,64.66,64.84,64.64,64.77,8431.0
2017-11-14 14:30:00,64.79,64.79,64.67,64.72,7590.0,64.79,64.79,64.67,64.72,7590.0
2017-11-14 14:40:00,64.7,64.71,64.61,64.61,8466.0,64.7,64.71,64.61,64.61,8466.0
2017-11-14 14:50:00,64.64,64.69,64.62,64.64,4767.0,64.64,64.69,64.62,64.64,4767.0
2017-11-14 15:00:00,64.65,64.75,64.64,64.71,9002.0,64.65,64.75,64.64,64.71,9002.0
2017-11-14 15:10:00,64.67,64.8,64.67,64.76,9435.0,64.67,64.8,64.67,64.76,9435.0
2017-11-14 15:20:00,64.73,64.76,64.69,64.7,10217.0,64.73,64.76,64.69,64.7,10217.0
2017-11-14 15:30:00,64.71,64.94,64.71,64.88,26626.0,64.71,64.94,64.71,64.88,26626.0
2017-11-14 15:40:00,64.87,64.9,64.82,64.9,26463.0,64.87,64.9,64.82,64.9,26463.0
2017-11-14 15:50:00,64.9,65.0,64.9,64.93,57338.0,64.9,65.0,64.9,64.93,57338.0
2017-11-15 09:30:00,64.38,64.82,63.88,64.44,44940.0,64.38,64.82,63.88,64.44,44940.0
2017-11-15 09:40:00,64.44,64.81,64.34,64.81,25283.0,64.44,64.81,64.34,64.81,25283.0
2017-11-15 09:50:00,64.81,65.01,64.78,64.97,23562.0,64.81,65.01,64.78,64.97,23562.0
2017-11-15 10:00:00,65.0,65.3,64.91,65.22,37383.0,65.0,65.3,64.91,65.22,37383.0
2017-11-15 10:10:00,65.24,65.35,65.1,65.28,30405.0,65.24,65.35,65.1,65.28,30405.0
2017-11-15 10:20:00,65.23,65.28,65.04,65.04,10567.0,65.23,65.28,65.04,65.04,10567.0
2017-11-15 10:30:00,65.04,65.38,65.01,65.29,18273.0,65.04,65.38,65.01,65.29,18273.0
2017-11-15 10:40:00,65.25,65.35,65.21,65.35,26750.0,65.25,65.35,65.21,65.35,26750.0
2017-11-15 10:50:00,65.35,65.35,65.2,65.23,16213.0,65.35,65.35,65.2,65.23,16213.0
2017-11-15 11:00:00,65.29,65.32,65.21,65.26,11707.0,65.29,65.32,65.21,65.26,11707.0
2017-11-15 11:10:00,65.22,65.44,65.22,65.41,16930.0,65.22,65.44,65.22,65.41,16930.0
2017-11-15 11:20:00,65.38,65.46,65.31,65.31,25644.0,65.38,65.46,65.31,65.31,25644.0
2017-11-15 11:30:00,65.34,65.37,65.27,65.36,24811.0,65.34,65.37,65.27,65.36,24811.0
2017-11-15 11:40:00,65.34,65.53,65.34,65.52,9808.0,65.34,65.53,65.34,65.52,9808.0
2017-11-15 11:50:00,65.52,65.54,65.43,65.48,11821.0,65.52,65.54,65.43,65.48,11821.0
2017-11-15 12:00:00,65.48,65.54,65.47,65.5,8175.0,65.48,65.54,65.47,65.5,8175.0
2017-11-15 12:10:00,65.5,65.57,65.48,65.56,6605.0,65.5,65.57,65.48,65.56,6605.0
2017-11-15 12:20:00,65.57,65.61,65.52,65.52,8872.0,65.57,65.61,65.52,65.52,8872.0
2017-11-15 12:30:00,65.55,65.6,65.5,65.51,12018.0,65.55,65.6,65.5,65.51,12018.0
2017-11-15 12:40:00,65.5,65.5,65.32,65.36,8145.0,65.5,65.5,65.32,65.36,8145.0
2017-11-15 12:50:00,65.37,65.49,65.37,65.43,7260.0,65.37,65.49,65.37,65.43,7260.0
2017-11-15 13:00:00,65.42,65.42,65.31,65.32,2991.0,65.42,65.42,65.31,65.32,2991.0
2017-11-15 13:10:00,65.34,65.35,65.28,65.3,3839.0,65.34,65.35,65.28,65.3,3839.0
2017-11-15 13:20:00,65.28,65.31,65.24,65.24,6022.0,65.28,65.31,65.24,65.24,6022.0
2017-11-15 13:30:00,65.25,65.36,65.25,65.28,5000.0,65.25,65.36,65.25,65.28,5000.0
2017-11-15 13:40:00,65.29,65.5,65.29,65.46,22569.0,65.29,65.5,65.29,65.46,22569.0
2017-11-15 13:50:00,65.46,65.46,65.32,65.32,4790.0,65.46,65.46,65.32,65.32,4790.0
2017-11-15 14:00:00,65.32,65.39,65.32,65.33,4475.0,65.32,65.39,65.32,65.33,4475.0
2017-11-15 14:10:00,65.31,65.36,65.24,65.29,11542.0,65.31,65.36,65.24,65.29,11542.0
2017-11-15 14:20:00,65.3,65.33,65.27,65.32,6650.0,65.3,65.33,65.27,65.32,6650.0
2017-11-15 14:30:00,65.3,65.35,65.29,65.34,6327.0,65.3,65.35,65.29,65.34,6327.0
2017-11-15 14:40:00,65.34,65.45,65.33,65.4,6323.0,65.34,65.45,65.33,65.4,6323.0
2017-11-15 14:50:00,65.45,65.47,65.43,65.44,3943.0,65.45,65.47,65.43,65.44,3943.0
2017-11-15 15:00:00,65.45,65.46,65.41,65.42,6786.0,65.45,65.46,65.41,65.42,6786.0
2017-11-15 15:10:00,65.42,65.47,65.39,65.43,11503.0,65.42,65.47,65.39,65.43,11503.0
2017-11-15 15:20:00,65.43,65.45,65.14,65.16,67555.0,65.43,65.45,65.14,65.16,67555.0
2017-11-15 15:30:00,65.15,65.28,65.15,65.18,32660.0,65.15,65.28,65.15,65.18,32660.0
2017-11-15 15:40:00,65.16,65.21,65.07,65.11,41306.0,65.16,65.21,65.07,65.11,41306.0
2017-11-15 15:50:00,65.02,65.08,64.87,64.9,112372.0,65.02,65.08,64.87,64.9,112372.0
2017-11-16 09:30:00,64.9,65.08,64.77,64.8,27570.0,64.9,65.08,64.77,64.8,27570.0
2017-11-16 09:40:00,64.82,65.0,64.6,64.64,12750.0,64.82,65.0,64.6,64.64,12750.0
2017-11-16 09:50:00,64.68,64.68,64.51,64.55,37789.0,64.68,64.68,64.51,64.55,37789.0
2017-11-16 10:00:00,64.56,65.03,64.38,64.95,29579.0,64.56,65.03,64.38,64.95,29579.0
2017-11-16 10:10:00,64.95,65.39,64.91,65.39,13619.0,64.95,65.39,64.91,65.39,13619.0
2017-11-16 10:20:00,65.4,65.52,65.36,65.44,11803.0,65.4,65.52,65.36,65.44,11803.0
2017-11-16 10:30:00,65.44,65.47,65.36,65.45,13498.0,65.44,65.47,65.36,65.45,13498.0
2017-11-16 10:40:00,65.41,65.52,65.33,65.51,9851.0,65.41,65.52,65.33,65.51,9851.0
2017-11-16 10:50:00,65.52,65.55,65.47,65.53,15722.0,65.52,65.55,65.47,65.53,15722.0
2017-11-16 11:00:00,65.52,65.75,65.5,65.72,25128.0,65.52,65.75,65.5,65.72,25128.0
2017-11-16 11:10:00,65.71,65.73,65.59,65.63,5600.0,65.71,65.73,65.59,65.63,5600.0
2017-11-16 11:20:00,65.64,65.72,65.57,65.67,9027.0,65.64,65.72,65.57,65.67,9027.0
2017-11-16 11:30:00,65.67,65.74,65.66,65.72,7600.0,65.67,65.74,65.66,65.72,7600.0
2017-11-16 11:40:00,65.74,65.75,65.7,65.72,10642.0,65.74,65.75,65.7,65.72,10642.0
2017-11-16 11:50:00,65.73,65.78,65.68,65.7,16085.0,65.73,65.78,65.68,65.7,16085.0
2017-11-16 12:00:00,65.71,65.79,65.71,65.79,9714.0,65.71,65.79,65.71,65.79,9714.0
2017-11-16 12:10:00,65.78,65.82,65.61,65.61,11751.0,65.78,65.82,65.61,65.61,11751.0
2017-11-16 12:20:00,65.61,65.72,65.59,65.69,8812.0,65.61,65.72,65.59,65.69,8812.0
2017-11-16 12:30:00,65.73,65.73,65.55,65.62,13796.0,65.73,65.73,65.55,65.62,13796.0
2017-11-16 12:40:00,65.63,65.75,65.62,65.75,7370.0,65.63,65.75,65.62,65.75,7370.0
2017-11-16 12:50:00,65.78,65.85,65.76,65.84,10100.0,65.78,65.85,65.76,65.84,10100.0
2017-11-16 13:00:00,65.84,65.92,65.8,65.9,10375.0,65.84,65.92,65.8,65.9,10375.0
2017-11-16 13:10:00,65.88,65.9,65.8,65.86,10533.0,65.88,65.9,65.8,65.86,10533.0
2017-11-16 13:20:00,65.84,65.85,65.72,65.75,5011.0,65.84,65.85,65.72,65.75,5011.0
2017-11-16 13:30:00,65.78,65.82,65.75,65.82,3978.0,65.78,65.82,65.75,65.82,3978.0
2017-11-16 13:40:00,65.85,65.85,65.75,65.82,5325.0,65.85,65.85,65.75,65.82,5325.0
2017-11-16 13:50:00,65.8,65.87,65.79,65.83,10654.0,65.8,65.87,65.79,65.83,10654.0
2017-11-16 14:00:00,65.81,65.83,65.79,65.83,7528.0,65.81,65.83,65.79,65.83,7528.0
2017-11-16 14:10:00,65.84,65.85,65.76,65.76,7290.0,65.84,65.85,65.76,65.76,7290.0
2017-11-16 14:20:00,65.75,65.76,65.68,65.73,6100.0,65.75,65.76,65.68,65.73,6100.0
2017-11-16 14:30:00,65.74,65.76,65.72,65.75,5142.0,65.74,65.76,65.72,65.75,5142.0
2017-11-16 14:40:00,65.74,65.75,65.63,65.67,16267.0,65.74,65.75,65.63,65.67,16267.0
2017-11-16 14:50:00,65.66,65.69,65.65,65.65,8790.0,65.66,65.69,65.65,65.65,8790.0
2017-11-16 15:00:00,65.66,65.72,65.65,65.69,14666.0,65.66,65.72,65.65,65.69,14666.0
2017-11-16 15:10:00,65.69,65.73,65.64,65.67,12185.0,65.69,65.73,65.64,65.67,12185.0
2017-11-16 15:20:00,65.66,65.71,65.62,65.7,12018.0,65.66,65.71,65.62,65.7,12018.0
2017-11-16 15:30:00,65.71,65.72,65.62,65.63,22130.0,65.71,65.72,65.62,65.63,22130.0
2017-11-16 15:40:00,65.63,65.74,65.62,65.73,31922.0,65.63,65.74,65.62,65.73,31922.0
2017-11-16 15:50:00,65.72,65.8,65.65,65.72,83883.0,65.72,65.8,65.65,65.72,83883.0
2017-11-17 09:30:00,66.29,67.1,66.29,66.66,108662.0,66.29,67.1,66.29,66.66,108662.0
2017-11-17 09:40:00,66.67,66.95,66.52,66.87,26641.0,66.67,66.95,66.52,66.87,26641.0
2017-11-17 09:50:00,66.92,67.43,66.92,66.97,84458.0,66.92,67.43,66.92,66.97,84458.0
2017-11-17 10:00:00,66.93,66.93,66.72,66.84,34142.0,66.93,66.93,66.72,66.84,34142.0
2017-11-17 10:10:00,66.85,67.07,66.79,67.07,80930.0,66.85,67.07,66.79,67.07,80930.0
2017-11-17 10:20:00,67.1,67.19,66.77,66.79,41533.0,67.1,67.19,66.77,66.79,41533.0
2017-11-17 10:30:00,66.84,66.88,66.68,66.68,15337.0,66.84,66.88,66.68,66.68,15337.0
2017-11-17 10:40:00,66.63,66.65,66.49,66.63,11751.0,66.63,66.65,66.49,66.63,11751.0
2017-11-17 10:50:00,66.64,66.69,66.55,66.55,6815.0,66.64,66.69,66.55,66.55,6815.0
2017-11-17 11:00:00,66.55,66.55,66.43,66.48,7700.0,66.55,66.55,66.43,66.48,7700.0
2017-11-17 11:10:00,66.48,66.48,66.25,66.25,10382.0,66.48,66.48,66.25,66.25,10382.0
2017-11-17 11:20:00,66.3,66.35,66.24,66.3,10321.0,66.3,66.35,66.24,66.3,10321.0
2017-11-17 11:30:00,66.3,66.33,66.21,66.3,15646.0,66.3,66.33,66.21,66.3,15646.0
2017-11-17 11:40:00,66.3,66.47,66.27,66.44,8157.0,66.3,66.47,66.27,66.44,8157.0
2017-11-17 11:50:00,66.44,66.58,66.41,66.58,7739.0,66.44,66.58,66.41,66.58,7739.0
2017-11-17 12:00:00,66.58,66.58,66.46,66.52,6350.0,66.58,66.58,66.46,66.52,6350.0
2017-11-17 12:10:00,66.52,66.57,66.49,66.54,6619.0,66.52,66.57,66.49,66.54,6619.0
2017-11-17 12:20:00,66.55,66.59,66.43,66.58,11120.0,66.55,66.59,66.43,66.58,11120.0
2017-11-17 12:30:00,66.59,66.61,66.49,66.57,4711.0,66.59,66.61,66.49,66.57,4711.0
2017-11-17 12:40:00,66.58,66.6,66.48,66.54,6179.0,66.58,66.6,66.48,66.54,6179.0
2017-11-17 12:50:00,66.58,66.61,66.5,66.56,5500.0,66.58,66.61,66.5,66.56,5500.0
2017-11-17 13:00:00,66.55,66.55,66.47,66.52,4575.0,66.55,66.55,66.47,66.52,4575.0
2017-11-17 13:10:00,66.48,66.51,66.37,66.43,8511.0,66.48,66.51,66.37,66.43,8511.0
2017-11-17 13:20:00,66.41,66.47,66.38,66.45,7070.0,66.41,66.47,66.38,66.45,7070.0
2017-11-17 13:30:00,66.44,66.45,66.39,66.42,7310.0,66.44,66.45,66.39,66.42,7310.0
2017-11-17 13:40:00,66.43,66.43,66.22,66.23,16558.0,66.43,66.43,66.22,66.23,16558.0
2017-11-17 13:50:00,66.22,66.28,66.2,66.23,11713.0,66.22,66.28,66.2,66.23,11713.0
2017-11-17 14:00:00,66.24,66.34,66.23,66.31,10470.0,66.24,66.34,66.23,66.31,10470.0
2017-11-17 14:10:00,66.32,66.35,66.24,66.24,11872.0,66.32,66.35,66.24,66.24,11872.0
2017-11-17 14:20:00,66.23,66.26,66.11,66.19,21228.0,66.23,66.26,66.11,66.19,21228.0
2017-11-17 14:30:00,66.19,66.29,66.18,66.2,8361.0,66.19,66.29,66.18,66.2,8361.0
2017-11-17 14:40:00,66.2,66.28,66.16,66.28,15598.0,66.2,66.28,66.16,66.28,15598.0
2017-11-17 14:50:00,66.28,66.35,66.27,66.34,9841.0,66.28,66.35,66.27,66.34,9841.0
2017-11-17 15:00:00,66.3,66.31,66.21,66.22,13053.0,66.3,66.31,66.21,66.22,13053.0
2017-11-17 15:10:00,66.2,66.21,66.11,66.16,27124.0,66.2,66.21,66.11,66.16,27124.0
2017-11-17 15:20:00,66.18,66.29,66.14,66.26,24462.0,66.18,66.29,66.14,66.26,24462.0
2017-11-17 15:30:00,66.27,66.3,66.21,66.26,33289.0,66.27,66.3,66.21,66.26,33289.0
2017-11-17 15:40:00,66.25,66.27,66.11,66.17,55316.0,66.25,66.27,66.11,66.17,55316.0
2017-11-17 15:50:00,66.16,66.45,66.16,66.31,173660.0,66.16,66.45,66.16,66.31,173660.0
2017-11-20 09:30:00,66.29,66.48,65.8,66.25,18686.0,66.29,66.48,65.8,66.25,18686.0
2017-11-20 09:40:00,66.2,66.57,66.2,66.29,11051.0,66.2,66.57,66.2,66.29,11051.0
2017-11-20 09:50:00,66.32,66.4,66.17,66.36,9278.0,66.32,66.4,66.17,66.36,9278.0
2017-11-20 10:00:00,66.35,66.61,66.24,66.52,21966.0,66.35,66.61,66.24,66.52,21966.0
2017-11-20 10:10:00,66.59,66.79,66.47,66.73,15186.0,66.59,66.79,66.47,66.73,15186.0
2017-11-20 10:20:00,66.73,66.84,66.64,66.65,16565.0,66.73,66.84,66.64,66.65,16565.0
2017-11-20 10:30:00,66.62,66.63,66.35,66.38,14448.0,66.62,66.63,66.35,66.38,14448.0
2017-11-20 10:40:00,66.35,66.53,66.35,66.53,18050.0,66.35,66.53,66.35,66.53,18050.0
2017-11-20 10:50:00,66.49,66.61,66.45,66.49,13250.0,66.49,66.61,66.45,66.49,13250.0
2017-11-20 11:00:00,66.48,66.6,66.35,66.47,18122.0,66.48,66.6,66.35,66.47,18122.0
2017-11-20 11:10:00,66.42,66.58,66.4,66.44,6796.0,66.42,66.58,66.4,66.44,6796.0
2017-11-20 11:20:00,66.43,66.53,66.38,66.44,7823.0,66.43,66.53,66.38,66.44,7823.0
2017-11-20 11:30:00,66.44,66.53,66.44,66.46,9833.0,66.44,66.53,66.44,66.46,9833.0
2017-11-20 11:40:00,66.48,66.55,66.48,66.5,8192.0,66.48,66.55,66.48,66.5,8192.0
2017-11-20 11:50:00,66.5,66.53,66.43,66.46,7844.0,66.5,66.53,66.43,66.46,7844.0
2017-11-20 12:00:00,66.43,66.45,66.35,66.37,11460.0,66.43,66.45,66.35,66.37,11460.0
2017-11-20 12:10:00,66.37,66.52,66.35,66.49,9324.0,66.37,66.52,66.35,66.49,9324.0
2017-11-20 12:20:00,66.48,66.62,66.42,66.62,14180.0,66.48,66.62,66.42,66.62,14180.0
2017-11-20 12:30:00,66.62,66.79,66.62,66.7,11805.0,66.62,66.79,66.62,66.7,11805.0
2017-11-20 12:40:00,66.72,67.08,66.69,66.97,137328.0,66.72,67.08,66.69,66.97,137328.0
2017-11-20 12:50:00,66.95,67.0,66.78,66.91,35932.0,66.95,67.0,66.78,66.91,35932.0
2017-11-20 13:00:00,66.89,67.02,66.87,66.91,16854.0,66.89,67.02,66.87,66.91,16854.0
2017-11-20 13:10:00,66.95,66.98,66.81,66.81,11610.0,66.95,66.98,66.81,66.81,11610.0
2017-11-20 13:20:00,66.83,66.89,66.72,66.84,13551.0,66.83,66.89,66.72,66.84,13551.0
2017-11-20 13:30:00,66.8,66.84,66.76,66.82,15647.0,66.8,66.84,66.76,66.82,15647.0
2017-11-20 13:40:00,66.8,66.82,66.73,66.73,16932.0,66.8,66.82,66.73,66.73,16932.0
2017-11-20 13:50:00,66.74,66.85,66.72,66.84,20749.0,66.74,66.85,66.72,66.84,20749.0
2017-11-20 14:00:00,66.83,66.85,66.71,66.72,18718.0,66.83,66.85,66.71,66.72,18718.0
2017-11-20 14:10:00,66.72,66.85,66.67,66.84,11856.0,66.72,66.85,66.67,66.84,11856.0
2017-11-20 14:20:00,66.85,66.9,66.79,66.83,9414.0,66.85,66.9,66.79,66.83,9414.0
2017-11-20 14:30:00,66.84,66.89,66.82,66.86,11300.0,66.84,66.89,66.82,66.86,11300.0
2017-11-20 14:40:00,66.87,66.9,66.86,66.9,13513.0,66.87,66.9,66.86,66.9,13513.0
2017-11-20 14:50:00,66.9,66.94,66.88,66.9,11680.0,66.9,66.94,66.88,66.9,11680.0
2017-11-20 15:00:00,66.91,66.98,66.87,66.98,18996.0,66.91,66.98,66.87,66.98,18996.0
2017-11-20 15:10:00,66.95,66.95,66.83,66.87,23000.0,66.95,66.95,66.83,66.87,23000.0
2017-11-20 15:20:00,66.86,66.9,66.83,66.85,20056.0,66.86,66.9,66.83,66.85,20056.0
2017-11-20 15:30:00,66.84,66.93,66.84,66.93,25947.0,66.84,66.93,66.84,66.93,25947.0
2017-11-20 15:40:00,66.93,66.95,66.87,66.94,34617.0,66.93,66.95,66.87,66.94,34617.0
2017-11-20 15:50:00,66.93,66.93,66.81,66.89,100895.0,66.93,66.93,66.81,66.89,100895.0
2017-11-21 09:30:00,66.96,67.03,66.5,66.9,43791.0,66.96,67.03,66.5,66.9,43791.0
2017-11-21 09:40:00,66.86,67.0,66.77,66.87,15425.0,66.86,67.0,66.77,66.87,15425.0
2017-11-21 09:50:00,66.9,66.91,66.57,66.62,13983.0,66.9,66.91,66.57,66.62,13983.0
2017-11-21 10:00:00,66.59,66.9,66.58,66.82,17803.0,66.59,66.9,66.58,66.82,17803.0
2017-11-21 10:10:00,66.77,66.83,66.67,66.72,48605.0,66.77,66.83,66.67,66.72,48605.0
2017-11-21 10:20:00,66.71,66.83,66.68,66.72,15885.0,66.71,66.83,66.68,66.72,15885.0
2017-11-21 10:30:00,66.72,66.9,66.7,66.81,47381.0,66.72,66.9,66.7,66.81,47381.0
2017-11-21 10:40:00,66.81,66.88,66.69,66.74,23131.0,66.81,66.88,66.69,66.74,23131.0
2017-11-21 10:50:00,66.7,66.75,66.52,66.52,50792.0,66.7,66.75,66.52,66.52,50792.0
2017-11-21 11:00:00,66.55,66.61,66.36,66.59,44620.0,66.55,66.61,66.36,66.59,44620.0
2017-11-21 11:10:00,66.59,66.59,66.44,66.54,8891.0,66.59,66.59,66.44,66.54,8891.0
2017-11-21 11:20:00,66.56,66.58,66.47,66.5,9813.0,66.56,66.58,66.47,66.5,9813.0
2017-11-21 11:30:00,66.56,66.6,66.47,66.48,10875.0,66.56,66.6,66.47,66.48,10875.0
2017-11-21 11:40:00,66.5,66.58,66.47,66.55,13350.0,66.5,66.58,66.47,66.55,13350.0
2017-11-21 11:50:00,66.54,66.6,66.48,66.48,13410.0,66.54,66.6,66.48,66.48,13410.0
2017-11-21 12:00:00,66.49,66.49,66.29,66.29,35019.0,66.49,66.49,66.29,66.29,35019.0
2017-11-21 12:10:00,66.26,66.37,66.16,66.36,12108.0,66.26,66.37,66.16,66.36,12108.0
2017-11-21 12:20:00,66.37,66.37,66.25,66.31,9017.0,66.37,66.37,66.25,66.31,9017.0
2017-11-21 12:30:00,66.31,66.39,66.21,66.36,122404.0,66.31,66.39,66.21,66.36,122404.0
2017-11-21 12:40:00,66.39,66.48,66.35,66.43,9519.0,66.39,66.48,66.35,66.43,9519.0
2017-11-21 12:50:00,66.45,66.54,66.44,66.47,8220.0,66.45,66.54,66.44,66.47,8220.0
2017-11-21 13:00:00,66.48,66.62,66.48,66.57,19895.0,66.48,66.62,66.48,66.57,19895.0
2017-11-21 13:10:00,66.58,66.68,66.58,66.67,9033.0,66.58,66.68,66.58,66.67,9033.0
2017-11-21 13:20:00,66.67,66.72,66.65,66.69,18673.0,66.67,66.72,66.65,66.69,18673.0
2017-11-21 13:30:00,66.69,66.72,66.6,66.61,9678.0,66.69,66.72,66.6,66.61,9678.0
2017-11-21 13:40:00,66.63,66.65,66.5,66.6,10131.0,66.63,66.65,66.5,66.6,10131.0
2017-11-21 13:50:00,66.57,66.61,66.39,66.4,26834.0,66.57,66.61,66.39,66.4,26834.0
2017-11-21 14:00:00,66.39,66.41,66.31,66.41,14845.0,66.39,66.41,66.31,66.41,14845.0
2017-11-21 14:10:00,66.45,66.48,66.38,66.43,10396.0,66.45,66.48,66.38,66.43,10396.0
2017-11-21 14:20:00,66.45,66.53,66.41,66.52,11147.0,66.45,66.53,66.41,66.52,11147.0
2017-11-21 14:30:00,66.52,66.54,66.48,66.54,3045.0,66.52,66.54,66.48,66.54,3045.0
2017-11-21 14:40:00,66.53,66.59,66.47,66.55,9176.0,66.53,66.59,66.47,66.55,9176.0
2017-11-21 14:50:00,66.56,66.56,66.49,66.51,10783.0,66.56,66.56,66.49,66.51,10783.0
2017-11-21 15:00:00,66.53,66.56,66.39,66.4,26726.0,66.53,66.56,66.39,66.4,26726.0
2017-11-21 15:10:00,66.4,66.47,66.33,66.36,26108.0,66.4,66.47,66.33,66.36,26108.0
2017-11-21 15:20:00,66.33,66.48,66.32,66.47,15612.0,66.33,66.48,66.32,66.47,15612.0
2017-11-21 15:30:00,66.47,66.53,66.44,66.51,19410.0,66.47,66.53,66.44,66.51,19410.0
2017-11-21 15:40:00,66.52,66.58,66.44,66.58,39153.0,66.52,66.58,66.44,66.58,39153.0
2017-11-21 15:50:00,66.58,66.6,66.46,66.58,61577.0,66.58,66.6,66.46,66.58,61577.0
2017-11-22 09:30:00,66.4,66.95,66.33,66.83,26542.0,66.4,66.95,66.33,66.83,26542.0
2017-11-22 09:40:00,66.81,67.2,66.78,67.2,26149.0,66.81,67.2,66.78,67.2,26149.0
2017-11-22 09:50:00,67.2,67.25,67.08,67.17,18788.0,67.2,67.25,67.08,67.17,18788.0
2017-11-22 10:00:00,67.13,67.17,66.86,66.86,28406.0,67.13,67.17,66.86,66.86,28406.0
2017-11-22 10:10:00,66.85,66.88,66.64,66.67,35336.0,66.85,66.88,66.64,66.67,35336.0
2017-11-22 10:20:00,66.67,66.82,66.56,66.8,36300.0,66.67,66.82,66.56,66.8,36300.0
2017-11-22 10:30:00,66.82,66.84,66.73,66.78,30917.0,66.82,66.84,66.73,66.78,30917.0
2017-11-22 10:40:00,66.8,66.95,66.79,66.91,7766.0,66.8,66.95,66.79,66.91,7766.0
2017-11-22 10:50:00,66.9,66.93,66.78,66.78,12350.0,66.9,66.93,66.78,66.78,12350.0
2017-11-22 11:00:00,66.8,66.88,66.74,66.86,15029.0,66.8,66.88,66.74,66.86,15029.0
2017-11-22 11:10:00,66.83,66.9,66.79,66.8,9700.0,66.83,66.9,66.79,66.8,9700.0
2017-11-22 11:20:00,66.78,66.89,66.77,66.79,7736.0,66.78,66.89,66.77,66.79,7736.0
2017-11-22 11:30:00,66.83,66.9,66.81,66.89,3719.0,66.83,66.9,66.81,66.89,3719.0
2017-11-22 11:40:00,66.88,66.93,66.85,66.88,6825.0,66.88,66.93,66.85,66.88,6825.0
2017-11-22 11:50:00,66.86,66.99,66.84,66.93,49097.0,66.86,66.99,66.84,66.93,49097.0
2017-11-22 12:00:00,66.94,66.94,66.83,66.87,10614.0,66.94,66.94,66.83,66.87,10614.0
2017-11-22 12:10:00,66.88,66.92,66.79,66.8,7453.0,66.88,66.92,66.79,66.8,7453.0
2017-11-22 12:20:00,66.78,66.95,66.76,66.88,23834.0,66.78,66.95,66.76,66.88,23834.0
2017-11-22 12:30:00,66.91,66.95,66.81,66.87,6800.0,66.91,66.95,66.81,66.87,6800.0
2017-11-22 12:40:00,66.87,67.05,66.86,67.05,11993.0,66.87,67.05,66.86,67.05,11993.0
2017-11-22 12:50:00,67.03,67.2,67.02,67.17,13480.0,67.03,67.2,67.02,67.17,13480.0
2017-11-22 13:00:00,67.16,67.16,67.0,67.06,11621.0,67.16,67.16,67.0,67.06,11621.0
2017-11-22 13:10:00,67.06,67.17,67.04,67.04,19641.0,67.06,67.17,67.04,67.04,19641.0
2017-11-22 13:20:00,67.05,67.07,66.98,67.04,5952.0,67.05,67.07,66.98,67.04,5952.0
2017-11-22 13:30:00,67.04,67.1,67.03,67.05,5648.0,67.04,67.1,67.03,67.05,5648.0
2017-11-22 13:40:00,67.06,67.06,66.93,66.95,9623.0,67.06,67.06,66.93,66.95,9623.0
2017-11-22 13:50:00,66.95,67.05,66.94,67.05,11660.0,66.95,67.05,66.94,67.05,11660.0
2017-11-22 14:00:00,67.05,67.05,66.97,66.97,5357.0,67.05,67.05,66.97,66.97,5357.0
2017-11-22 14:10:00,67.0,67.01,66.93,66.93,6800.0,67.0,67.01,66.93,66.93,6800.0
2017-11-22 14:20:00,66.95,66.97,66.92,66.95,5875.0,66.95,66.97,66.92,66.95,5875.0
2017-11-22 14:30:00,66.93,66.99,66.9,66.9,8274.0,66.93,66.99,66.9,66.9,8274.0
2017-11-22 14:40:00,66.9,66.92,66.88,66.89,4137.0,66.9,66.92,66.88,66.89,4137.0
2017-11-22 14:50:00,66.89,66.98,66.87,66.98,10250.0,66.89,66.98,66.87,66.98,10250.0
2017-11-22 15:00:00,66.98,67.0,66.9,66.92,16156.0,66.98,67.0,66.9,66.92,16156.0
2017-11-22 15:10:00,66.92,66.95,66.86,66.89,26121.0,66.92,66.95,66.86,66.89,26121.0
2017-11-22 15:20:00,66.89,66.89,66.81,66.82,9378.0,66.89,66.89,66.81,66.82,9378.0
2017-11-22 15:30:00,66.84,66.93,66.84,66.87,20468.0,66.84,66.93,66.84,66.87,20468.0
2017-11-22 15:40:00,66.88,66.91,66.8,66.81,30227.0,66.88,66.91,66.8,66.81,30227.0
2017-11-22 15:50:00,66.8,66.85,66.76,66.8,48600.0,66.8,66.85,66.76,66.8,48600.0
2017-11-24 09:30:00,67.01,67.19,66.58,66.58,15146.0,67.01,67.19,66.58,66.58,15146.0
2017-11-24 09:40:00,66.52,66.68,66.42,66.53,41989.0,66.52,66.68,66.42,66.53,41989.0
2017-11-24 09:50:00,66.52,66.96,66.5,66.96,30449.0,66.52,66.96,66.5,66.96,30449.0
2017-11-24 10:00:00,66.91,67.17,66.86,67.16,40038.0,66.91,67.17,66.86,67.16,40038.0
2017-11-24 10:10:00,67.18,67.26,67.02,67.12,17713.0,67.18,67.26,67.02,67.12,17713.0
2017-11-24 10:20:00,67.17,67.24,67.1,67.18,15801.0,67.17,67.24,67.1,67.18,15801.0
2017-11-24 10:30:00,67.15,67.22,67.15,67.22,12571.0,67.15,67.22,67.15,67.22,12571.0
2017-11-24 10:40:00,67.17,67.23,67.17,67.23,7564.0,67.17,67.23,67.17,67.23,7564.0
2017-11-24 10:50:00,67.23,67.39,67.22,67.31,19201.0,67.23,67.39,67.22,67.31,19201.0
2017-11-24 11:00:00,67.33,67.41,67.28,67.35,10153.0,67.33,67.41,67.28,67.35,10153.0
2017-11-24 11:10:00,67.35,67.37,67.3,67.34,5300.0,67.35,67.37,67.3,67.34,5300.0
2017-11-24 11:20:00,67.31,67.37,67.26,67.28,5322.0,67.31,67.37,67.26,67.28,5322.0
2017-11-24 11:30:00,67.29,67.35,67.25,67.33,3110.0,67.29,67.35,67.25,67.33,3110.0
2017-11-24 11:40:00,67.34,67.41,67.31,67.31,4400.0,67.34,67.41,67.31,67.31,4400.0
2017-11-24 11:50:00,67.31,67.34,67.24,67.34,5238.0,67.31,67.34,67.24,67.34,5238.0
2017-11-24 12:00:00,67.31,67.34,67.25,67.28,4875.0,67.31,67.34,67.25,67.28,4875.0
2017-11-24 12:10:00,67.28,67.29,67.18,67.19,3400.0,67.28,67.29,67.18,67.19,3400.0
2017-11-24 12:20:00,67.22,67.29,67.14,67.24,12186.0,67.22,67.29,67.14,67.24,12186.0
2017-11-24 12:30:00,67.25,67.26,67.06,67.08,8123.0,67.25,67.26,67.06,67.08,8123.0
2017-11-24 12:40:00,67.08,67.14,67.05,67.05,15045.0,67.08,67.14,67.05,67.05,15045.0
2017-11-24 12:50:00,67.05,67.06,66.78,66.8,85359.0,67.05,67.06,66.78,66.8,85359.0
2017-11-27 09:30:00,67.09,67.3,66.7,66.7,75817.0,67.09,67.3,66.7,66.7,75817.0
2017-11-27 09:40:00,66.78,67.4,66.78,67.38,46474.0,66.78,67.4,66.78,67.38,46474.0
2017-11-27 09:50:00,67.41,67.57,67.12,67.23,32192.0,67.41,67.57,67.12,67.23,32192.0
2017-11-27 10:00:00,67.3,67.3,67.0,67.08,35172.0,67.3,67.3,67.0,67.08,35172.0
2017-11-27 10:10:00,67.09,67.45,67.0,67.41,39341.0,67.09,67.45,67.0,67.41,39341.0
2017-11-27 10:20:00,67.41,67.57,67.29,67.41,32472.0,67.41,67.57,67.29,67.41,32472.0
2017-11-27 10:30:00,67.42,67.43,67.3,67.3,8482.0,67.42,67.43,67.3,67.3,8482.0
2017-11-27 10:40:00,67.3,67.42,67.3,67.35,11875.0,67.3,67.42,67.3,67.35,11875.0
2017-11-27 10:50:00,67.33,67.4,67.19,67.19,15377.0,67.33,67.4,67.19,67.19,15377.0
2017-11-27 11:00:00,67.2,67.23,67.09,67.09,10791.0,67.2,67.23,67.09,67.09,10791.0
2017-11-27 11:10:00,67.12,67.16,67.06,67.09,7946.0,67.12,67.16,67.06,67.09,7946.0
2017-11-27 11:20:00,67.06,67.14,67.05,67.11,8420.0,67.06,67.14,67.05,67.11,8420.0
2017-11-27 11:30:00,67.11,67.13,66.83,66.9,22187.0,67.11,67.13,66.83,66.9,22187.0
2017-11-27 11:40:00,66.93,67.02,66.88,66.98,7850.0,66.93,67.02,66.88,66.98,7850.0
2017-11-27 11:50:00,66.98,67.04,66.92,66.98,8638.0,66.98,67.04,66.92,66.98,8638.0
2017-11-27 12:00:00,66.94,66.94,66.85,66.93,8385.0,66.94,66.94,66.85,66.93,8385.0
2017-11-27 12:10:00,66.96,67.01,66.76,66.76,12910.0,66.96,67.01,66.76,66.76,12910.0
2017-11-27 12:20:00,66.77,66.78,66.6,66.63,10048.0,66.77,66.78,66.6,66.63,10048.0
2017-11-27 12:30:00,66.64,66.73,66.63,66.7,37441.0,66.64,66.73,66.63,66.7,37441.0
2017-11-27 12:40:00,66.66,66.7,66.6,66.67,7675.0,66.66,66.7,66.6,66.67,7675.0
2017-11-27 12:50:00,66.69,66.71,66.66,66.7,4210.0,66.69,66.71,66.66,66.7,4210.0
2017-11-27 13:00:00,66.71,66.77,66.61,66.68,46326.0,66.71,66.77,66.61,66.68,46326.0
2017-11-27 13:10:00,66.7,66.76,66.49,66.61,23582.0,66.7,66.76,66.49,66.61,23582.0
2017-11-27 13:20:00,66.59,66.63,66.51,66.54,11784.0,66.59,66.63,66.51,66.54,11784.0
2017-11-27 13:30:00,66.54,66.61,66.42,66.47,46938.0,66.54,66.61,66.42,66.47,46938.0
2017-11-27 13:40:00,66.49,66.52,66.44,66.44,15045.0,66.49,66.52,66.44,66.44,15045.0
2017-11-27 13:50:00,66.44,66.45,66.33,66.37,53110.0,66.44,66.45,66.33,66.37,53110.0
2017-11-27 14:00:00,66.37,66.38,66.2,66.2,34983.0,66.37,66.38,66.2,66.2,34983.0
2017-11-27 14:10:00,66.21,66.22,66.02,66.03,40886.0,66.21,66.22,66.02,66.03,40886.0
2017-11-27 14:20:00,66.03,66.2,65.91,66.19,138417.0,66.03,66.2,65.91,66.19,138417.0
2017-11-27 14:30:00,66.18,66.42,66.12,66.42,41270.0,66.18,66.42,66.12,66.42,41270.0
2017-11-27 14:40:00,66.43,66.43,66.29,66.31,60082.0,66.43,66.43,66.29,66.31,60082.0
2017-11-27 14:50:00,66.3,66.41,66.25,66.39,7269.0,66.3,66.41,66.25,66.39,7269.0
2017-11-27 15:00:00,66.38,66.39,66.23,66.39,15852.0,66.38,66.39,66.23,66.39,15852.0
2017-11-27 15:10:00,66.41,66.43,66.35,66.35,10546.0,66.41,66.43,66.35,66.35,10546.0
2017-11-27 15:20:00,66.32,66.33,66.21,66.25,20543.0,66.32,66.33,66.21,66.25,20543.0
2017-11-27 15:30:00,66.25,66.27,66.16,66.17,50260.0,66.25,66.27,66.16,66.17,50260.0
2017-11-27 15:40:00,66.18,66.29,66.18,66.26,46157.0,66.18,66.29,66.18,66.26,46157.0
2017-11-27 15:50:00,66.35,66.38,66.05,66.13,153612.0,66.35,66.38,66.05,66.13,153612.0
2017-11-28 09:30:00,66.24,66.57,66.08,66.2,22208.0,66.24,66.57,66.08,66.2,22208.0
2017-11-28 09:40:00,66.17,66.27,66.08,66.09,21294.0,66.17,66.27,66.08,66.09,21294.0
2017-11-28 09:50:00,66.14,66.32,66.13,66.3,17114.0,66.14,66.32,66.13,66.3,17114.0
2017-11-28 10:00:00,66.32,66.73,66.21,66.72,38731.0,66.32,66.73,66.21,66.72,38731.0
2017-11-28 10:10:00,66.71,66.75,66.66,66.73,31645.0,66.71,66.75,66.66,66.73,31645.0
2017-11-28 10:20:00,66.74,66.75,66.7,66.75,36005.0,66.74,66.75,66.7,66.75,36005.0
2017-11-28 10:30:00,66.74,66.75,66.62,66.7,17516.0,66.74,66.75,66.62,66.7,17516.0
2017-11-28 10:40:00,66.67,66.73,66.6,66.67,10144.0,66.67,66.73,66.6,66.67,10144.0
2017-11-28 10:50:00,66.7,66.92,66.7,66.85,30788.0,66.7,66.92,66.7,66.85,30788.0
2017-11-28 11:00:00,66.9,67.02,66.8,66.8,21104.0,66.9,67.02,66.8,66.8,21104.0
2017-11-28 11:10:00,66.8,66.91,66.78,66.91,12811.0,66.8,66.91,66.78,66.91,12811.0
2017-11-28 11:20:00,66.94,66.94,66.78,66.82,10570.0,66.94,66.94,66.78,66.82,10570.0
2017-11-28 11:30:00,66.83,66.85,66.67,66.73,77235.0,66.83,66.85,66.67,66.73,77235.0
2017-11-28 11:40:00,66.8,67.0,66.77,66.96,17633.0,66.8,67.0,66.77,66.96,17633.0
2017-11-28 11:50:00,66.97,67.23,66.94,67.21,16798.0,66.97,67.23,66.94,67.21,16798.0
2017-11-28 12:00:00,67.19,67.27,67.06,67.27,16561.0,67.19,67.27,67.06,67.27,16561.0
2017-11-28 12:10:00,67.27,67.36,67.19,67.36,13602.0,67.27,67.36,67.19,67.36,13602.0
2017-11-28 12:20:00,67.35,67.38,67.11,67.12,40954.0,67.35,67.38,67.11,67.12,40954.0
2017-11-28 12:30:00,67.15,67.15,66.94,66.94,20354.0,67.15,67.15,66.94,66.94,20354.0
2017-11-28 12:40:00,66.91,67.01,66.77,66.9,44456.0,66.91,67.01,66.77,66.9,44456.0
2017-11-28 12:50:00,66.9,67.09,66.9,66.95,28065.0,66.9,67.09,66.9,66.95,28065.0
2017-11-28 13:00:00,66.99,67.08,66.91,67.0,21494.0,66.99,67.08,66.91,67.0,21494.0
2017-11-28 13:10:00,66.96,66.96,66.87,66.94,21912.0,66.96,66.96,66.87,66.94,21912.0
2017-11-28 13:20:00,66.92,66.96,66.74,66.76,11151.0,66.92,66.96,66.74,66.76,11151.0
2017-11-28 13:30:00,66.72,66.9,66.66,66.82,16916.0,66.72,66.9,66.66,66.82,16916.0
2017-11-28 13:40:00,66.8,66.87,66.77,66.81,14128.0,66.8,66.87,66.77,66.81,14128.0
2017-11-28 13:50:00,66.82,66.86,66.72,66.74,9175.0,66.82,66.86,66.72,66.74,9175.0
2017-11-28 14:00:00,66.71,66.95,66.7,66.94,20897.0,66.71,66.95,66.7,66.94,20897.0
2017-11-28 14:10:00,66.92,66.98,66.85,66.92,12190.0,66.92,66.98,66.85,66.92,12190.0
2017-11-28 14:20:00,66.92,66.92,66.7,66.79,28087.0,66.92,66.92,66.7,66.79,28087.0
2017-11-28 14:30:00,66.77,66.84,66.69,66.7,26374.0,66.77,66.84,66.69,66.7,26374.0
2017-11-28 14:40:00,66.73,66.94,66.6,66.84,29251.0,66.73,66.94,66.6,66.84,29251.0
2017-11-28 14:50:00,66.81,67.19,66.8,67.15,38480.0,66.81,67.19,66.8,67.15,38480.0
2017-11-28 15:00:00,67.15,67.23,67.1,67.23,20954.0,67.15,67.23,67.1,67.23,20954.0
2017-11-28 15:10:00,67.2,67.5,67.2,67.49,23088.0,67.2,67.5,67.2,67.49,23088.0
2017-11-28 15:20:00,67.48,67.6,67.4,67.41,47289.0,67.48,67.6,67.4,67.41,47289.0
2017-11-28 15:30:00,67.43,67.54,67.34,67.39,54821.0,67.43,67.54,67.34,67.39,54821.0
2017-11-28 15:40:00,67.39,67.43,67.25,67.34,88358.0,67.39,67.43,67.25,67.34,88358.0
2017-11-28 15:50:00,67.34,67.41,67.22,67.37,143069.0,67.34,67.41,67.22,67.37,143069.0
2017-11-29 09:30:00,67.58,68.34,67.25,68.28,60538.0,67.58,68.34,67.25,68.28,60538.0
2017-11-29 09:40:00,68.28,68.59,68.15,68.4,106149.0,68.28,68.59,68.15,68.4,106149.0
2017-11-29 09:50:00,68.41,68.53,67.75,67.86,67517.0,68.41,68.53,67.75,67.86,67517.0
2017-11-29 10:00:00,67.81,68.0,67.74,67.82,22452.0,67.81,68.0,67.74,67.82,22452.0
2017-11-29 10:10:00,67.85,67.85,67.41,67.41,30268.0,67.85,67.85,67.41,67.41,30268.0
2017-11-29 10:20:00,67.44,67.46,67.14,67.15,46368.0,67.44,67.46,67.14,67.15,46368.0
2017-11-29 10:30:00,67.17,67.27,67.09,67.2,20027.0,67.17,67.27,67.09,67.2,20027.0
2017-11-29 10:40:00,67.17,67.17,66.78,66.95,36426.0,67.17,67.17,66.78,66.95,36426.0
2017-11-29 10:50:00,66.94,67.01,66.63,66.74,46203.0,66.94,67.01,66.63,66.74,46203.0
2017-11-29 11:00:00,66.73,67.11,66.65,66.91,88044.0,66.73,67.11,66.65,66.91,88044.0
2017-11-29 11:10:00,66.9,67.08,66.87,67.06,31676.0,66.9,67.08,66.87,67.06,31676.0
2017-11-29 11:20:00,67.06,67.12,66.93,66.97,50930.0,67.06,67.12,66.93,66.97,50930.0
2017-11-29 11:30:00,66.99,67.39,66.82,67.02,179657.0,66.99,67.39,66.82,67.02,179657.0
2017-11-29 11:40:00,67.04,67.23,67.04,67.18,41899.0,67.04,67.23,67.04,67.18,41899.0
2017-11-29 11:50:00,67.17,67.36,67.16,67.33,37158.0,67.17,67.36,67.16,67.33,37158.0
2017-11-29 12:00:00,67.34,67.34,67.15,67.25,32280.0,67.34,67.34,67.15,67.25,32280.0
2017-11-29 12:10:00,67.27,67.28,67.18,67.19,31297.0,67.27,67.28,67.18,67.19,31297.0
2017-11-29 12:20:00,67.18,67.28,67.18,67.26,28377.0,67.18,67.28,67.18,67.26,28377.0
2017-11-29 12:30:00,67.26,67.26,67.1,67.18,34150.0,67.26,67.26,67.1,67.18,34150.0
2017-11-29 12:40:00,67.17,67.43,67.16,67.41,17769.0,67.17,67.43,67.16,67.41,17769.0
2017-11-29 12:50:00,67.42,67.48,67.4,67.42,8504.0,67.42,67.48,67.4,67.42,8504.0
2017-11-29 13:00:00,67.4,67.41,67.34,67.37,14943.0,67.4,67.41,67.34,67.37,14943.0
2017-11-29 13:10:00,67.37,67.38,67.22,67.33,23601.0,67.37,67.38,67.22,67.33,23601.0
2017-11-29 13:20:00,67.34,67.44,67.29,67.37,24107.0,67.34,67.44,67.29,67.37,24107.0
2017-11-29 13:30:00,67.36,67.36,66.85,67.24,116042.0,67.36,67.36,66.85,67.24,116042.0
2017-11-29 13:40:00,67.23,67.33,67.05,67.09,15850.0,67.23,67.33,67.05,67.09,15850.0
2017-11-29 13:50:00,67.1,67.21,67.07,67.19,19529.0,67.1,67.21,67.07,67.19,19529.0
2017-11-29 14:00:00,67.19,67.4,67.19,67.34,28854.0,67.19,67.4,67.19,67.34,28854.0
2017-11-29 14:10:00,67.36,67.67,67.33,67.6,59195.0,67.36,67.67,67.33,67.6,59195.0
2017-11-29 14:20:00,67.61,67.77,67.53,67.7,43999.0,67.61,67.77,67.53,67.7,43999.0
2017-11-29 14:30:00,67.68,67.73,67.4,67.41,33444.0,67.68,67.73,67.4,67.41,33444.0
2017-11-29 14:40:00,67.41,67.46,67.2,67.23,18237.0,67.41,67.46,67.2,67.23,18237.0
2017-11-29 14:50:00,67.23,67.25,66.96,66.96,58026.0,67.23,67.25,66.96,66.96,58026.0
2017-11-29 15:00:00,66.96,66.96,66.57,66.73,104672.0,66.96,66.96,66.57,66.73,104672.0
2017-11-29 15:10:00,66.74,66.81,66.58,66.63,57442.0,66.74,66.81,66.58,66.63,57442.0
2017-11-29 15:20:00,66.64,66.85,66.58,66.82,50752.0,66.64,66.85,66.58,66.82,50752.0
2017-11-29 15:30:00,66.84,67.02,66.67,66.74,123478.0,66.84,67.02,66.67,66.74,123478.0
2017-11-29 15:40:00,66.79,67.05,66.75,66.93,73676.0,66.79,67.05,66.75,66.93,73676.0
2017-11-29 15:50:00,66.94,67.02,66.75,66.85,126259.0,66.94,67.02,66.75,66.85,126259.0
2017-11-30 09:30:00,67.0,68.0,66.59,67.99,48415.0,67.0,68.0,66.59,67.99,48415.0
2017-11-30 09:40:00,68.09,68.27,67.4,67.67,87652.0,68.09,68.27,67.4,67.67,87652.0
2017-11-30 09:50:00,67.67,67.67,67.37,67.44,43196.0,67.67,67.67,67.37,67.44,43196.0
2017-11-30 10:00:00,67.49,67.5,67.33,67.33,15866.0,67.49,67.5,67.33,67.33,15866.0
2017-11-30 10:10:00,67.34,67.5,67.06,67.18,30317.0,67.34,67.5,67.06,67.18,30317.0
2017-11-30 10:20:00,67.18,67.2,66.91,67.18,14500.0,67.18,67.2,66.91,67.18,14500.0
2017-11-30 10:30:00,67.18,67.18,66.7,66.7,22383.0,67.18,67.18,66.7,66.7,22383.0
2017-11-30 10:40:00,66.71,67.07,66.71,66.87,19019.0,66.71,67.07,66.71,66.87,19019.0
2017-11-30 10:50:00,66.87,66.94,66.63,66.89,35948.0,66.87,66.94,66.63,66.89,35948.0
2017-11-30 11:00:00,66.95,67.07,66.87,67.02,78134.0,66.95,67.07,66.87,67.02,78134.0
2017-11-30 11:10:00,67.06,67.25,67.01,67.21,50430.0,67.06,67.25,67.01,67.21,50430.0
2017-11-30 11:20:00,67.2,67.3,67.13,67.26,25384.0,67.2,67.3,67.13,67.26,25384.0
2017-11-30 11:30:00,67.24,67.56,67.06,67.36,113091.0,67.24,67.56,67.06,67.36,113091.0
2017-11-30 11:40:00,67.37,67.51,67.27,67.39,23200.0,67.37,67.51,67.27,67.39,23200.0
2017-11-30 11:50:00,67.41,67.83,67.34,67.69,40658.0,67.41,67.83,67.34,67.69,40658.0
2017-11-30 12:00:00,67.71,67.83,67.7,67.7,21584.0,67.71,67.83,67.7,67.7,21584.0
2017-11-30 12:10:00,67.69,68.09,67.5,67.77,54007.0,67.69,68.09,67.5,67.77,54007.0
2017-11-30 12:20:00,67.76,67.83,67.59,67.64,12906.0,67.76,67.83,67.59,67.64,12906.0
2017-11-30 12:30:00,67.63,67.75,67.61,67.73,11361.0,67.63,67.75,67.61,67.73,11361.0
2017-11-30 12:40:00,67.72,67.75,67.62,67.68,31920.0,67.72,67.75,67.62,67.68,31920.0
2017-11-30 12:50:00,67.67,67.68,67.49,67.49,8155.0,67.67,67.68,67.49,67.49,8155.0
2017-11-30 13:00:00,67.52,67.6,67.42,67.42,11632.0,67.52,67.6,67.42,67.42,11632.0
2017-11-30 13:10:00,67.47,67.47,67.2,67.3,11398.0,67.47,67.47,67.2,67.3,11398.0
2017-11-30 13:20:00,67.3,67.42,67.21,67.33,10013.0,67.3,67.42,67.21,67.33,10013.0
2017-11-30 13:30:00,67.33,67.33,67.01,67.09,18000.0,67.33,67.33,67.01,67.09,18000.0
2017-11-30 13:40:00,67.06,67.24,66.85,67.15,33158.0,67.06,67.24,66.85,67.15,33158.0
2017-11-30 13:50:00,67.16,67.26,66.57,66.85,147020.0,67.16,67.26,66.57,66.85,147020.0
2017-11-30 14:00:00,66.92,67.11,66.78,66.95,66936.0,66.92,67.11,66.78,66.95,66936.0
2017-11-30 14:10:00,66.94,67.24,66.78,66.82,68090.0,66.94,67.24,66.78,66.82,68090.0
2017-11-30 14:20:00,66.83,67.03,66.83,67.03,23732.0,66.83,67.03,66.83,67.03,23732.0
2017-11-30 14:30:00,67.03,67.15,66.89,66.89,89852.0,67.03,67.15,66.89,66.89,89852.0
2017-11-30 14:40:00,66.89,66.93,66.83,66.89,17513.0,66.89,66.93,66.83,66.89,17513.0
2017-11-30 14:50:00,66.9,66.92,66.79,66.82,24365.0,66.9,66.92,66.79,66.82,24365.0
2017-11-30 15:00:00,66.82,66.82,66.61,66.66,33527.0,66.82,66.82,66.61,66.66,33527.0
2017-11-30 15:10:00,66.66,66.7,66.55,66.7,43525.0,66.66,66.7,66.55,66.7,43525.0
2017-11-30 15:20:00,66.7,66.86,66.67,66.86,28912.0,66.7,66.86,66.67,66.86,28912.0
2017-11-30 15:30:00,66.86,66.86,66.72,66.75,43810.0,66.86,66.86,66.72,66.75,43810.0
2017-11-30 15:40:00,66.76,67.07,66.75,67.04,81412.0,66.76,67.07,66.75,67.04,81412.0
2017-11-30 15:50:00,67.07,67.09,66.91,66.95,141009.0,67.07,67.09,66.91,66.95,141009.0
2017-12-01 09:30:00,66.78,66.8,65.87,66.22,80834.0,66.78,66.8,65.87,66.22,80834.0
2017-12-01 09:40:00,66.28,66.66,66.28,66.63,36879.0,66.28,66.66,66.28,66.63,36879.0
2017-12-01 09:50:00,66.62,67.13,66.54,66.88,48398.0,66.62,67.13,66.54,66.88,48398.0
2017-12-01 10:00:00,66.97,67.27,66.82,67.22,64036.0,66.97,67.27,66.82,67.22,64036.0
2017-12-01 10:10:00,67.27,67.32,67.12,67.12,30141.0,67.27,67.32,67.12,67.12,30141.0
2017-12-01 10:20:00,67.09,67.23,67.04,67.08,72019.0,67.09,67.23,67.04,67.08,72019.0
2017-12-01 10:30:00,67.08,67.21,67.04,67.09,43889.0,67.08,67.21,67.04,67.09,43889.0
2017-12-01 10:40:00,67.11,67.34,66.99,67.18,47803.0,67.11,67.34,66.99,67.18,47803.0
2017-12-01 10:50:00,67.18,67.27,67.08,67.23,38511.0,67.18,67.27,67.08,67.23,38511.0
2017-12-01 11:00:00,67.22,67.22,66.73,66.83,23116.0,67.22,67.22,66.73,66.83,23116.0
2017-12-01 11:10:00,66.85,66.86,66.47,66.71,37269.0,66.85,66.86,66.47,66.71,37269.0
2017-12-01 11:20:00,66.71,66.71,66.27,66.35,38327.0,66.71,66.71,66.27,66.35,38327.0
2017-12-01 11:30:00,66.34,66.68,66.13,66.6,21252.0,66.34,66.68,66.13,66.6,21252.0
2017-12-01 11:40:00,66.63,66.68,66.44,66.51,37406.0,66.63,66.68,66.44,66.51,37406.0
2017-12-01 11:50:00,66.46,66.92,66.33,66.92,46696.0,66.46,66.92,66.33,66.92,46696.0
2017-12-01 12:00:00,66.89,67.25,66.8,67.03,111485.0,66.89,67.25,66.8,67.03,111485.0
2017-12-01 12:10:00,66.98,67.16,66.85,67.16,25869.0,66.98,67.16,66.85,67.16,25869.0
2017-12-01 12:20:00,67.11,67.19,66.99,67.02,19109.0,67.11,67.19,66.99,67.02,19109.0
2017-12-01 12:30:00,66.95,67.09,66.87,67.01,10324.0,66.95,67.09,66.87,67.01,10324.0
2017-12-01 12:40:00,67.0,67.24,67.0,67.18,15812.0,67.0,67.24,67.0,67.18,15812.0
2017-12-01 12:50:00,67.14,67.2,67.04,67.11,9200.0,67.14,67.2,67.04,67.11,9200.0
2017-12-01 13:00:00,67.1,67.13,66.99,67.02,10093.0,67.1,67.13,66.99,67.02,10093.0
2017-12-01 13:10:00,67.04,67.2,67.02,67.17,11107.0,67.04,67.2,67.02,67.17,11107.0
2017-12-01 13:20:00,67.15,67.21,67.09,67.16,17787.0,67.15,67.21,67.09,67.16,17787.0
2017-12-01 13:30:00,67.19,67.38,67.15,67.2,58241.0,67.19,67.38,67.15,67.2,58241.0
2017-12-01 13:40:00,67.25,67.26,67.04,67.14,9840.0,67.25,67.26,67.04,67.14,9840.0
2017-12-01 13:50:00,67.16,67.16,66.92,66.95,14594.0,67.16,67.16,66.92,66.95,14594.0
2017-12-01 14:00:00,66.92,67.17,66.91,67.17,15251.0,66.92,67.17,66.91,67.17,15251.0
2017-12-01 14:10:00,67.15,67.17,67.03,67.08,16100.0,67.15,67.17,67.03,67.08,16100.0
2017-12-01 14:20:00,67.09,67.11,67.02,67.07,11978.0,67.09,67.11,67.02,67.07,11978.0
2017-12-01 14:30:00,67.06,67.23,67.04,67.23,77470.0,67.06,67.23,67.04,67.23,77470.0
2017-12-01 14:40:00,67.24,67.32,67.16,67.22,27178.0,67.24,67.32,67.16,67.22,27178.0
2017-12-01 14:50:00,67.22,67.22,67.06,67.09,12878.0,67.22,67.22,67.06,67.09,12878.0
2017-12-01 15:00:00,67.08,67.09,66.97,67.04,12946.0,67.08,67.09,66.97,67.04,12946.0
2017-12-01 15:10:00,67.06,67.07,66.9,66.9,13505.0,67.06,67.07,66.9,66.9,13505.0
2017-12-01 15:20:00,66.9,67.01,66.9,66.95,20220.0,66.9,67.01,66.9,66.95,20220.0
2017-12-01 15:30:00,66.95,67.07,66.95,67.05,26352.0,66.95,67.07,66.95,67.05,26352.0
2017-12-01 15:40:00,67.06,67.27,67.06,67.22,90536.0,67.06,67.27,67.06,67.22,90536.0
2017-12-01 15:50:00,67.22,67.35,67.13,67.25,185218.0,67.22,67.35,67.13,67.25,185218.0
2017-12-04 09:30:00,68.35,68.49,67.85,67.85,163471.0,68.35,68.49,67.85,67.85,163471.0
2017-12-04 09:40:00,67.85,68.25,67.56,68.0,49793.0,67.85,68.25,67.56,68.0,49793.0
2017-12-04 09:50:00,68.01,68.19,67.67,67.97,43571.0,68.01,68.19,67.67,67.97,43571.0
2017-12-04 10:00:00,68.0,68.01,67.69,67.82,37964.0,68.0,68.01,67.69,67.82,37964.0
2017-12-04 10:10:00,67.86,68.04,67.81,67.89,59486.0,67.86,68.04,67.81,67.89,59486.0
2017-12-04 10:20:00,67.93,68.07,67.88,67.91,28726.0,67.93,68.07,67.88,67.91,28726.0
2017-12-04 10:30:00,67.91,67.91,67.51,67.73,61995.0,67.91,67.91,67.51,67.73,61995.0
2017-12-04 10:40:00,67.78,67.81,67.42,67.52,113432.0,67.78,67.81,67.42,67.52,113432.0
2017-12-04 10:50:00,67.52,67.88,67.49,67.82,25068.0,67.52,67.88,67.49,67.82,25068.0
2017-12-04 11:00:00,67.83,67.94,67.76,67.93,34762.0,67.83,67.94,67.76,67.93,34762.0
2017-12-04 11:10:00,67.92,68.08,67.87,67.92,49086.0,67.92,68.08,67.87,67.92,49086.0
2017-12-04 11:20:00,67.94,67.94,67.77,67.78,33770.0,67.94,67.94,67.77,67.78,33770.0
2017-12-04 11:30:00,67.78,67.87,67.7,67.83,33114.0,67.78,67.87,67.7,67.83,33114.0
2017-12-04 11:40:00,67.84,67.87,67.49,67.53,32385.0,67.84,67.87,67.49,67.53,32385.0
2017-12-04 11:50:00,67.54,67.56,67.32,67.47,38714.0,67.54,67.56,67.32,67.47,38714.0
2017-12-04 12:00:00,67.49,67.56,67.4,67.47,22251.0,67.49,67.56,67.4,67.47,22251.0
2017-12-04 12:10:00,67.48,67.51,67.34,67.39,30629.0,67.48,67.51,67.34,67.39,30629.0
2017-12-04 12:20:00,67.44,67.49,67.37,67.37,13139.0,67.44,67.49,67.37,67.37,13139.0
2017-12-04 12:30:00,67.37,67.39,67.27,67.32,16579.0,67.37,67.39,67.27,67.32,16579.0
2017-12-04 12:40:00,67.37,67.51,67.37,67.43,18505.0,67.37,67.51,67.37,67.43,18505.0
2017-12-04 12:50:00,67.4,67.53,67.33,67.53,16100.0,67.4,67.53,67.33,67.53,16100.0
2017-12-04 13:00:00,67.54,67.57,67.39,67.45,37007.0,67.54,67.57,67.39,67.45,37007.0
2017-12-04 13:10:00,67.49,67.68,67.47,67.68,14800.0,67.49,67.68,67.47,67.68,14800.0
2017-12-04 13:20:00,67.69,67.8,67.64,67.7,28068.0,67.69,67.8,67.64,67.7,28068.0
2017-12-04 13:30:00,67.7,67.88,67.7,67.81,13577.0,67.7,67.88,67.7,67.81,13577.0
2017-12-04 13:40:00,67.85,67.91,67.81,67.89,11018.0,67.85,67.91,67.81,67.89,11018.0
2017-12-04 13:50:00,67.89,67.93,67.82,67.93,21180.0,67.89,67.93,67.82,67.93,21180.0
2017-12-04 14:00:00,67.91,67.94,67.47,67.49,21050.0,67.91,67.94,67.47,67.49,21050.0
2017-12-04 14:10:00,67.51,67.55,67.39,67.44,23366.0,67.51,67.55,67.39,67.44,23366.0
2017-12-04 14:20:00,67.47,67.54,67.39,67.44,31535.0,67.47,67.54,67.39,67.44,31535.0
2017-12-04 14:30:00,67.45,67.49,67.33,67.48,24117.0,67.45,67.49,67.33,67.48,24117.0
2017-12-04 14:40:00,67.47,67.5,67.42,67.42,16598.0,67.47,67.5,67.42,67.42,16598.0
2017-12-04 14:50:00,67.44,67.5,67.4,67.42,19276.0,67.44,67.5,67.4,67.42,19276.0
2017-12-04 15:00:00,67.42,67.53,67.38,67.42,40869.0,67.42,67.53,67.38,67.42,40869.0
2017-12-04 15:10:00,67.42,67.44,67.24,67.31,39323.0,67.42,67.44,67.24,67.31,39323.0
2017-12-04 15:20:00,67.31,67.4,67.27,67.28,27449.0,67.31,67.4,67.27,67.28,27449.0
2017-12-04 15:30:00,67.28,67.37,67.26,67.3,46711.0,67.28,67.37,67.26,67.3,46711.0
2017-12-04 15:40:00,67.29,67.36,67.16,67.21,77734.0,67.29,67.36,67.16,67.21,77734.0
2017-12-04 15:50:00,67.21,67.37,67.2,67.2,177786.0,67.21,67.37,67.2,67.2,177786.0
2017-12-05 09:30:00,67.03,67.45,65.64,65.67,125193.0,67.03,67.45,65.64,65.67,125193.0
2017-12-05 09:40:00,65.62,66.45,65.3,65.96,82871.0,65.62,66.45,65.3,65.96,82871.0
2017-12-05 09:50:00,65.99,66.57,65.94,66.45,54048.0,65.99,66.57,65.94,66.45,54048.0
2017-12-05 10:00:00,66.43,66.46,65.97,66.24,58412.0,66.43,66.46,65.97,66.24,58412.0
2017-12-05 10:10:00,66.25,66.6,66.17,66.54,35632.0,66.25,66.6,66.17,66.54,35632.0
2017-12-05 10:20:00,66.54,66.83,66.46,66.5,45743.0,66.54,66.83,66.46,66.5,45743.0
2017-12-05 10:30:00,66.44,66.84,66.44,66.75,60781.0,66.44,66.84,66.44,66.75,60781.0
2017-12-05 10:40:00,66.77,67.08,66.77,66.97,60006.0,66.77,67.08,66.77,66.97,60006.0
2017-12-05 10:50:00,66.93,66.98,66.81,66.92,71498.0,66.93,66.98,66.81,66.92,71498.0
2017-12-05 11:00:00,66.92,67.19,66.87,67.19,17021.0,66.92,67.19,66.87,67.19,17021.0
2017-12-05 11:10:00,67.17,67.26,67.07,67.13,17461.0,67.17,67.26,67.07,67.13,17461.0
2017-12-05 11:20:00,67.1,67.11,66.93,66.96,16384.0,67.1,67.11,66.93,66.96,16384.0
2017-12-05 11:30:00,66.96,66.97,66.73,66.9,33472.0,66.96,66.97,66.73,66.9,33472.0
2017-12-05 11:40:00,66.9,66.9,66.83,66.84,14531.0,66.9,66.9,66.83,66.84,14531.0
2017-12-05 11:50:00,66.86,66.92,66.83,66.83,22592.0,66.86,66.92,66.83,66.83,22592.0
2017-12-05 12:00:00,66.82,66.86,66.54,66.54,33974.0,66.82,66.86,66.54,66.54,33974.0
2017-12-05 12:10:00,66.52,66.61,66.33,66.33,30765.0,66.52,66.61,66.33,66.33,30765.0
2017-12-05 12:20:00,66.34,66.64,66.3,66.51,45128.0,66.34,66.64,66.3,66.51,45128.0
2017-12-05 12:30:00,66.51,66.59,66.41,66.5,19725.0,66.51,66.59,66.41,66.5,19725.0
2017-12-05 12:40:00,66.5,66.54,66.41,66.54,45652.0,66.5,66.54,66.41,66.54,45652.0
2017-12-05 12:50:00,66.54,66.63,66.49,66.63,14144.0,66.54,66.63,66.49,66.63,14144.0
2017-12-05 13:00:00,66.63,66.78,66.61,66.68,29131.0,66.63,66.78,66.61,66.68,29131.0
2017-12-05 13:10:00,66.67,66.75,66.52,66.53,31951.0,66.67,66.75,66.52,66.53,31951.0
2017-12-05 13:20:00,66.59,66.6,66.48,66.56,11644.0,66.59,66.6,66.48,66.56,11644.0
2017-12-05 13:30:00,66.58,66.63,66.54,66.62,10881.0,66.58,66.63,66.54,66.62,10881.0
2017-12-05 13:40:00,66.6,66.74,66.56,66.7,11081.0,66.6,66.74,66.56,66.7,11081.0
2017-12-05 13:50:00,66.7,66.72,66.4,66.5,40676.0,66.7,66.72,66.4,66.5,40676.0
2017-12-05 14:00:00,66.49,66.63,66.42,66.6,12882.0,66.49,66.63,66.42,66.6,12882.0
2017-12-05 14:10:00,66.59,66.59,66.45,66.51,12698.0,66.59,66.59,66.45,66.51,12698.0
2017-12-05 14:20:00,66.55,66.57,66.23,66.27,22452.0,66.55,66.57,66.23,66.27,22452.0
2017-12-05 14:30:00,66.27,66.35,66.16,66.28,41338.0,66.27,66.35,66.16,66.28,41338.0
2017-12-05 14:40:00,66.3,66.43,66.3,66.42,19767.0,66.3,66.43,66.3,66.42,19767.0
2017-12-05 14:50:00,66.43,66.53,66.43,66.48,23819.0,66.43,66.53,66.43,66.48,23819.0
2017-12-05 15:00:00,66.47,66.48,66.38,66.44,42827.0,66.47,66.48,66.38,66.44,42827.0
2017-12-05 15:10:00,66.44,66.44,66.28,66.29,25718.0,66.44,66.44,66.28,66.29,25718.0
2017-12-05 15:20:00,66.31,66.45,66.21,66.39,47852.0,66.31,66.45,66.21,66.39,47852.0
2017-12-05 15:30:00,66.38,66.44,66.34,66.41,53439.0,66.38,66.44,66.34,66.41,53439.0
2017-12-05 15:40:00,66.42,66.57,66.39,66.39,79796.0,66.42,66.57,66.39,66.39,79796.0
2017-12-05 15:50:00,66.38,66.42,66.25,66.36,153125.0,66.38,66.42,66.25,66.36,153125.0
2017-12-06 09:30:00,66.08,66.99,66.05,66.73,90665.0,66.08,66.99,66.05,66.73,90665.0
2017-12-06 09:40:00,66.7,67.19,66.57,67.02,104751.0,66.7,67.19,66.57,67.02,104751.0
2017-12-06 09:50:00,67.05,67.14,66.61,66.97,70654.0,67.05,67.14,66.61,66.97,70654.0
2017-12-06 10:00:00,66.97,67.03,66.55,66.64,80564.0,66.97,67.03,66.55,66.64,80564.0
2017-12-06 10:10:00,66.63,66.83,66.25,66.39,69966.0,66.63,66.83,66.25,66.39,69966.0
2017-12-06 10:20:00,66.37,66.8,66.29,66.65,52783.0,66.37,66.8,66.29,66.65,52783.0
2017-12-06 10:30:00,66.66,67.01,66.64,66.84,72138.0,66.66,67.01,66.64,66.84,72138.0
2017-12-06 10:40:00,66.86,66.93,66.56,66.92,139036.0,66.86,66.93,66.56,66.92,139036.0
2017-12-06 10:50:00,66.94,67.15,66.76,66.88,97129.0,66.94,67.15,66.76,66.88,97129.0
2017-12-06 11:00:00,66.89,67.09,66.76,66.87,67543.0,66.89,67.09,66.76,66.87,67543.0
2017-12-06 11:10:00,66.89,66.92,66.56,66.61,78885.0,66.89,66.92,66.56,66.61,78885.0
2017-12-06 11:20:00,66.63,66.7,66.55,66.61,49370.0,66.63,66.7,66.55,66.61,49370.0
2017-12-06 11:30:00,66.65,67.0,66.57,66.88,59221.0,66.65,67.0,66.57,66.88,59221.0
2017-12-06 11:40:00,66.9,66.99,66.75,66.95,48412.0,66.9,66.99,66.75,66.95,48412.0
2017-12-06 11:50:00,66.95,66.95,66.63,66.7,62738.0,66.95,66.95,66.63,66.7,62738.0
2017-12-06 12:00:00,66.71,66.93,66.7,66.82,56440.0,66.71,66.93,66.7,66.82,56440.0
2017-12-06 12:10:00,66.82,66.82,66.66,66.7,50664.0,66.82,66.82,66.66,66.7,50664.0
2017-12-06 12:20:00,66.69,66.79,66.64,66.78,36894.0,66.69,66.79,66.64,66.78,36894.0
2017-12-06 12:30:00,66.75,66.81,66.63,66.77,70044.0,66.75,66.81,66.63,66.77,70044.0
2017-12-06 12:40:00,66.76,66.93,66.67,66.81,105216.0,66.76,66.93,66.67,66.81,105216.0
2017-12-06 12:50:00,66.79,67.32,66.73,67.3,104047.0,66.79,67.32,66.73,67.3,104047.0
2017-12-06 13:00:00,67.31,67.59,67.23,67.32,93378.0,67.31,67.59,67.23,67.32,93378.0
2017-12-06 13:10:00,67.3,67.77,67.3,67.59,163558.0,67.3,67.77,67.3,67.59,163558.0
2017-12-06 13:20:00,67.61,67.79,67.61,67.72,97791.0,67.61,67.79,67.61,67.72,97791.0
2017-12-06 13:30:00,67.7,67.7,67.21,67.21,82760.0,67.7,67.7,67.21,67.21,82760.0
2017-12-06 13:40:00,67.21,67.48,67.16,67.43,104971.0,67.21,67.48,67.16,67.43,104971.0
2017-12-06 13:50:00,67.48,67.49,67.26,67.3,79581.0,67.48,67.49,67.26,67.3,79581.0
2017-12-06 14:00:00,67.3,67.32,67.01,67.03,109064.0,67.3,67.32,67.01,67.03,109064.0
2017-12-06 14:10:00,67.03,67.12,66.91,67.12,85284.0,67.03,67.12,66.91,67.12,85284.0
2017-12-06 14:20:00,67.11,67.28,66.93,67.09,113311.0,67.11,67.28,66.93,67.09,113311.0
2017-12-06 14:30:00,67.11,67.2,67.01,67.01,79566.0,67.11,67.2,67.01,67.01,79566.0
2017-12-06 14:40:00,67.04,67.15,66.97,67.07,67466.0,67.04,67.15,66.97,67.07,67466.0
2017-12-06 14:50:00,67.08,67.13,67.0,67.11,90278.0,67.08,67.13,67.0,67.11,90278.0
2017-12-06 15:00:00,67.09,67.25,67.06,67.23,79214.0,67.09,67.25,67.06,67.23,79214.0
2017-12-06 15:10:00,67.22,67.53,67.12,67.41,116465.0,67.22,67.53,67.12,67.41,116465.0
2017-12-06 15:20:00,67.41,67.61,67.3,67.45,156079.0,67.41,67.61,67.3,67.45,156079.0
2017-12-06 15:30:00,67.44,67.6,67.4,67.49,232912.0,67.44,67.6,67.4,67.49,232912.0
2017-12-06 15:40:00,67.48,67.82,67.46,67.8,265484.0,67.48,67.82,67.46,67.8,265484.0
2017-12-06 15:50:00,67.79,67.83,67.51,67.71,541227.0,67.79,67.83,67.51,67.71,541227.0
2017-12-07 09:30:00,73.35,73.7,71.29,71.99,1193159.0,73.35,73.7,71.29,71.99,1193159.0
2017-12-07 09:40:00,72.02,72.93,71.56,72.17,704842.0,72.02,72.93,71.56,72.17,704842.0
2017-12-07 09:50:00,72.22,72.63,72.0,72.38,392226.0,72.22,72.63,72.0,72.38,392226.0
2017-12-07 10:00:00,72.41,73.57,72.36,73.29,553432.0,72.41,73.57,72.36,73.29,553432.0
2017-12-07 10:10:00,73.3,73.84,73.06,73.5,377441.0,73.3,73.84,73.06,73.5,377441.0
2017-12-07 10:20:00,73.5,73.67,73.12,73.44,228699.0,73.5,73.67,73.12,73.44,228699.0
2017-12-07 10:30:00,73.44,73.5,72.72,72.99,210069.0,73.44,73.5,72.72,72.99,210069.0
2017-12-07 10:40:00,73.0,73.03,72.6,72.73,198446.0,73.0,73.03,72.6,72.73,198446.0
2017-12-07 10:50:00,72.71,73.05,72.63,72.94,153514.0,72.71,73.05,72.63,72.94,153514.0
2017-12-07 11:00:00,72.98,73.02,72.31,72.53,215887.0,72.98,73.02,72.31,72.53,215887.0
2017-12-07 11:10:00,72.56,73.04,72.52,72.88,218820.0,72.56,73.04,72.52,72.88,218820.0
2017-12-07 11:20:00,72.91,73.02,72.74,72.9,150697.0,72.91,73.02,72.74,72.9,150697.0
2017-12-07 11:30:00,72.9,73.0,72.63,72.79,144168.0,72.9,73.0,72.63,72.79,144168.0
2017-12-07 11:40:00,72.82,72.82,72.34,72.68,114200.0,72.82,72.82,72.34,72.68,114200.0
2017-12-07 11:50:00,72.64,72.75,72.11,72.18,128171.0,72.64,72.75,72.11,72.18,128171.0
2017-12-07 12:00:00,72.15,72.48,72.04,72.45,162810.0,72.15,72.48,72.04,72.45,162810.0
2017-12-07 12:10:00,72.45,72.56,72.18,72.56,45229.0,72.45,72.56,72.18,72.56,45229.0
2017-12-07 12:20:00,72.56,72.61,72.31,72.53,51480.0,72.56,72.61,72.31,72.53,51480.0
2017-12-07 12:30:00,72.52,72.57,72.07,72.18,57407.0,72.52,72.57,72.07,72.18,57407.0
2017-12-07 12:40:00,72.2,72.35,71.87,72.0,113156.0,72.2,72.35,71.87,72.0,113156.0
2017-12-07 12:50:00,71.97,72.01,71.49,71.69,199730.0,71.97,72.01,71.49,71.69,199730.0
2017-12-07 13:00:00,71.68,72.23,71.68,72.01,111146.0,71.68,72.23,71.68,72.01,111146.0
2017-12-07 13:10:00,72.03,72.15,71.77,71.99,81890.0,72.03,72.15,71.77,71.99,81890.0
2017-12-07 13:20:00,71.98,72.33,71.8,72.26,71887.0,71.98,72.33,71.8,72.26,71887.0
2017-12-07 13:30:00,72.27,72.3,72.05,72.19,63161.0,72.27,72.3,72.05,72.19,63161.0
2017-12-07 13:40:00,72.21,72.63,72.18,72.55,133761.0,72.21,72.63,72.18,72.55,133761.0
2017-12-07 13:50:00,72.51,72.74,72.39,72.73,113549.0,72.51,72.74,72.39,72.73,113549.0
2017-12-07 14:00:00,72.71,72.75,72.32,72.61,71856.0,72.71,72.75,72.32,72.61,71856.0
2017-12-07 14:10:00,72.6,72.65,72.27,72.49,86655.0,72.6,72.65,72.27,72.49,86655.0
2017-12-07 14:20:00,72.5,72.58,72.32,72.41,79262.0,72.5,72.58,72.32,72.41,79262.0
2017-12-07 14:30:00,72.38,72.46,72.07,72.34,100933.0,72.38,72.46,72.07,72.34,100933.0
2017-12-07 14:40:00,72.35,72.5,72.28,72.49,64863.0,72.35,72.5,72.28,72.49,64863.0
2017-12-07 14:50:00,72.46,72.52,72.34,72.44,83998.0,72.46,72.52,72.34,72.44,83998.0
2017-12-07 15:00:00,72.44,72.47,72.22,72.4,93838.0,72.44,72.47,72.22,72.4,93838.0
2017-12-07 15:10:00,72.39,72.47,72.07,72.24,110902.0,72.39,72.47,72.07,72.24,110902.0
2017-12-07 15:20:00,72.23,72.27,72.0,72.18,116733.0,72.23,72.27,72.0,72.18,116733.0
2017-12-07 15:30:00,72.16,72.31,71.99,72.31,203669.0,72.16,72.31,71.99,72.31,203669.0
2017-12-07 15:40:00,72.3,72.34,72.12,72.17,251226.0,72.3,72.34,72.12,72.17,251226.0
2017-12-07 15:50:00,72.16,72.16,71.9,72.01,511861.0,72.16,72.16,71.9,72.01,511861.0
2017-12-08 09:30:00,72.48,72.66,72.13,72.58,93482.0,72.48,72.66,72.13,72.58,93482.0
2017-12-08 09:40:00,72.54,73.1,72.54,72.88,116044.0,72.54,73.1,72.54,72.88,116044.0
2017-12-08 09:50:00,72.89,72.99,72.61,72.78,83579.0,72.89,72.99,72.61,72.78,83579.0
2017-12-08 10:00:00,72.76,72.84,72.51,72.77,66246.0,72.76,72.84,72.51,72.77,66246.0
2017-12-08 10:10:00,72.79,72.89,72.57,72.78,53586.0,72.79,72.89,72.57,72.78,53586.0
2017-12-08 10:20:00,72.78,73.31,72.58,73.25,96970.0,72.78,73.31,72.58,73.25,96970.0
2017-12-08 10:30:00,73.27,73.36,73.0,73.11,137270.0,73.27,73.36,73.0,73.11,137270.0
2017-12-08 10:40:00,73.11,73.31,73.07,73.3,49509.0,73.11,73.31,73.07,73.3,49509.0
2017-12-08 10:50:00,73.29,73.32,73.12,73.29,66905.0,73.29,73.32,73.12,73.29,66905.0
2017-12-08 11:00:00,73.29,73.35,73.17,73.23,50703.0,73.29,73.35,73.17,73.23,50703.0
2017-12-08 11:10:00,73.23,73.3,73.07,73.25,47579.0,73.23,73.3,73.07,73.25,47579.0
2017-12-08 11:20:00,73.22,73.26,73.1,73.21,34139.0,73.22,73.26,73.1,73.21,34139.0
2017-12-08 11:30:00,73.19,73.24,72.98,73.15,42434.0,73.19,73.24,72.98,73.15,42434.0
2017-12-08 11:40:00,73.16,73.39,73.14,73.36,45784.0,73.16,73.39,73.14,73.36,45784.0
2017-12-08 11:50:00,73.37,73.45,73.32,73.35,49699.0,73.37,73.45,73.32,73.35,49699.0
2017-12-08 12:00:00,73.36,73.41,73.24,73.24,31312.0,73.36,73.41,73.24,73.24,31312.0
2017-12-08 12:10:00,73.27,73.4,73.22,73.3,83012.0,73.27,73.4,73.22,73.3,83012.0
2017-12-08 12:20:00,73.32,73.39,73.24,73.27,25057.0,73.32,73.39,73.24,73.27,25057.0
2017-12-08 12:30:00,73.28,73.45,73.28,73.42,42485.0,73.28,73.45,73.28,73.42,42485.0
2017-12-08 12:40:00,73.43,73.43,73.12,73.28,45160.0,73.43,73.43,73.12,73.28,45160.0
2017-12-08 12:50:00,73.28,73.28,73.07,73.07,26519.0,73.28,73.28,73.07,73.07,26519.0
2017-12-08 13:00:00,73.1,73.19,73.06,73.17,21975.0,73.1,73.19,73.06,73.17,21975.0
2017-12-08 13:10:00,73.18,73.29,73.18,73.22,19918.0,73.18,73.29,73.18,73.22,19918.0
2017-12-08 13:20:00,73.23,73.29,73.18,73.28,19678.0,73.23,73.29,73.18,73.28,19678.0
2017-12-08 13:30:00,73.29,73.29,73.07,73.1,32695.0,73.29,73.29,73.07,73.1,32695.0
2017-12-08 13:40:00,73.12,73.26,73.11,73.26,24297.0,73.12,73.26,73.11,73.26,24297.0
2017-12-08 13:50:00,73.27,73.45,73.25,73.36,46717.0,73.27,73.45,73.25,73.36,46717.0
2017-12-08 14:00:00,73.34,73.42,73.24,73.26,31801.0,73.34,73.42,73.24,73.26,31801.0
2017-12-08 14:10:00,73.26,73.58,73.22,73.56,60140.0,73.26,73.58,73.22,73.56,60140.0
2017-12-08 14:20:00,73.54,73.57,73.35,73.5,55857.0,73.54,73.57,73.35,73.5,55857.0
2017-12-08 14:30:00,73.5,73.63,73.44,73.55,54897.0,73.5,73.63,73.44,73.55,54897.0
2017-12-08 14:40:00,73.55,73.72,73.48,73.7,59738.0,73.55,73.72,73.48,73.7,59738.0
2017-12-08 14:50:00,73.72,73.74,73.6,73.73,44338.0,73.72,73.74,73.6,73.73,44338.0
2017-12-08 15:00:00,73.75,73.84,73.7,73.84,59295.0,73.75,73.84,73.7,73.84,59295.0
2017-12-08 15:10:00,73.84,73.95,73.78,73.88,62475.0,73.84,73.95,73.78,73.88,62475.0
2017-12-08 15:20:00,73.89,74.03,73.79,73.93,76951.0,73.89,74.03,73.79,73.93,76951.0
2017-12-08 15:30:00,73.94,73.99,73.76,73.81,99271.0,73.94,73.99,73.76,73.81,99271.0
2017-12-08 15:40:00,73.78,73.87,73.72,73.73,112941.0,73.78,73.87,73.72,73.73,112941.0
2017-12-08 15:50:00,73.74,73.86,73.56,73.77,458915.0,73.74,73.86,73.56,73.77,458915.0
2017-12-11 09:30:00,73.78,74.43,73.78,74.08,71463.0,73.78,74.43,73.78,74.08,71463.0
2017-12-11 09:40:00,74.0,74.34,74.0,74.13,30476.0,74.0,74.34,74.0,74.13,30476.0
2017-12-11 09:50:00,74.08,74.76,74.08,74.72,92579.0,74.08,74.76,74.08,74.72,92579.0
2017-12-11 10:00:00,74.69,74.69,74.11,74.49,69624.0,74.69,74.69,74.11,74.49,69624.0
2017-12-11 10:10:00,74.53,74.78,74.14,74.2,67943.0,74.53,74.78,74.14,74.2,67943.0
2017-12-11 10:20:00,74.19,74.6,74.06,74.34,67660.0,74.19,74.6,74.06,74.34,67660.0
2017-12-11 10:30:00,74.35,74.7,74.16,74.6,62840.0,74.35,74.7,74.16,74.6,62840.0
2017-12-11 10:40:00,74.63,74.67,74.46,74.46,61107.0,74.63,74.67,74.46,74.46,61107.0
2017-12-11 10:50:00,74.42,74.45,74.27,74.31,33240.0,74.42,74.45,74.27,74.31,33240.0
2017-12-11 11:00:00,74.29,74.31,74.1,74.16,29054.0,74.29,74.31,74.1,74.16,29054.0
2017-12-11 11:10:00,74.17,74.21,74.08,74.11,23986.0,74.17,74.21,74.08,74.11,23986.0
2017-12-11 11:20:00,74.15,74.21,73.95,74.12,32505.0,74.15,74.21,73.95,74.12,32505.0
2017-12-11 11:30:00,74.13,74.19,74.06,74.19,21908.0,74.13,74.19,74.06,74.19,21908.0
2017-12-11 11:40:00,74.15,74.19,74.06,74.11,26884.0,74.15,74.19,74.06,74.11,26884.0
2017-12-11 11:50:00,74.12,74.14,73.96,73.98,35511.0,74.12,74.14,73.96,73.98,35511.0
2017-12-11 12:00:00,73.96,74.01,73.84,73.88,30025.0,73.96,74.01,73.84,73.88,30025.0
2017-12-11 12:10:00,73.88,73.98,73.84,73.84,34444.0,73.88,73.98,73.84,73.84,34444.0
2017-12-11 12:20:00,73.83,73.91,73.66,73.81,32976.0,73.83,73.91,73.66,73.81,32976.0
2017-12-11 12:30:00,73.81,73.81,73.64,73.7,32837.0,73.81,73.81,73.64,73.7,32837.0
2017-12-11 12:40:00,73.69,73.78,73.57,73.57,17632.0,73.69,73.78,73.57,73.57,17632.0
2017-12-11 12:50:00,73.6,73.68,73.53,73.68,22115.0,73.6,73.68,73.53,73.68,22115.0
2017-12-11 13:00:00,73.64,73.66,73.41,73.42,26098.0,73.64,73.66,73.41,73.42,26098.0
2017-12-11 13:10:00,73.45,73.53,73.4,73.48,22694.0,73.45,73.53,73.4,73.48,22694.0
2017-12-11 13:20:00,73.46,73.53,73.4,73.52,17681.0,73.46,73.53,73.4,73.52,17681.0
2017-12-11 13:30:00,73.51,73.51,73.29,73.33,14434.0,73.51,73.51,73.29,73.33,14434.0
2017-12-11 13:40:00,73.32,73.39,73.22,73.35,16937.0,73.32,73.39,73.22,73.35,16937.0
2017-12-11 13:50:00,73.35,73.42,73.32,73.35,25736.0,73.35,73.42,73.32,73.35,25736.0
2017-12-11 14:00:00,73.33,73.57,73.33,73.54,34894.0,73.33,73.57,73.33,73.54,34894.0
2017-12-11 14:10:00,73.56,73.63,73.53,73.57,17310.0,73.56,73.63,73.53,73.57,17310.0
2017-12-11 14:20:00,73.57,73.58,73.51,73.51,17426.0,73.57,73.58,73.51,73.51,17426.0
2017-12-11 14:30:00,73.53,73.55,73.42,73.5,37534.0,73.53,73.55,73.42,73.5,37534.0
2017-12-11 14:40:00,73.5,73.63,73.48,73.58,30101.0,73.5,73.63,73.48,73.58,30101.0
2017-12-11 14:50:00,73.56,73.62,73.5,73.59,40719.0,73.56,73.62,73.5,73.59,40719.0
2017-12-11 15:00:00,73.59,73.71,73.58,73.65,64418.0,73.59,73.71,73.58,73.65,64418.0
2017-12-11 15:10:00,73.66,73.74,73.63,73.67,64026.0,73.66,73.74,73.63,73.67,64026.0
2017-12-11 15:20:00,73.66,73.68,73.54,73.59,42732.0,73.66,73.68,73.54,73.59,42732.0
2017-12-11 15:30:00,73.57,73.6,73.47,73.49,53861.0,73.57,73.6,73.47,73.49,53861.0
2017-12-11 15:40:00,73.49,73.6,73.49,73.59,65852.0,73.49,73.6,73.49,73.59,65852.0
2017-12-11 15:50:00,73.59,73.7,73.55,73.66,101160.0,73.59,73.7,73.55,73.66,101160.0
2017-12-12 09:30:00,73.47,74.15,73.32,74.15,35709.0,73.47,74.15,73.32,74.15,35709.0
2017-12-12 09:40:00,74.02,74.09,73.68,73.68,38285.0,74.02,74.09,73.68,73.68,38285.0
2017-12-12 09:50:00,73.71,73.82,73.65,73.82,23901.0,73.71,73.82,73.65,73.82,23901.0
2017-12-12 10:00:00,73.79,74.06,73.69,73.96,35453.0,73.79,74.06,73.69,73.96,35453.0
2017-12-12 10:10:00,73.96,74.36,73.88,74.36,72174.0,73.96,74.36,73.88,74.36,72174.0
2017-12-12 10:20:00,74.36,74.56,74.25,74.31,82503.0,74.36,74.56,74.25,74.31,82503.0
2017-12-12 10:30:00,74.31,74.5,74.28,74.49,35860.0,74.31,74.5,74.28,74.49,35860.0
2017-12-12 10:40:00,74.49,74.6,74.4,74.47,21259.0,74.49,74.6,74.4,74.47,21259.0
2017-12-12 10:50:00,74.45,74.76,74.44,74.67,60475.0,74.45,74.76,74.44,74.67,60475.0
2017-12-12 11:00:00,74.66,74.98,74.53,74.97,115452.0,74.66,74.98,74.53,74.97,115452.0
2017-12-12 11:10:00,74.97,74.99,74.6,74.66,75997.0,74.97,74.99,74.6,74.66,75997.0
2017-12-12 11:20:00,74.64,74.73,74.42,74.59,18339.0,74.64,74.73,74.42,74.59,18339.0
2017-12-12 11:30:00,74.61,74.68,74.57,74.61,16140.0,74.61,74.68,74.57,74.61,16140.0
2017-12-12 11:40:00,74.58,74.74,74.55,74.61,13530.0,74.58,74.74,74.55,74.61,13530.0
2017-12-12 11:50:00,74.64,74.74,74.64,74.68,12148.0,74.64,74.74,74.64,74.68,12148.0
2017-12-12 12:00:00,74.69,74.83,74.49,74.49,18404.0,74.69,74.83,74.49,74.49,18404.0
2017-12-12 12:10:00,74.47,74.63,74.45,74.55,13100.0,74.47,74.63,74.45,74.55,13100.0
2017-12-12 12:20:00,74.57,74.63,74.46,74.49,19627.0,74.57,74.63,74.46,74.49,19627.0
2017-12-12 12:30:00,74.44,74.52,74.37,74.38,17462.0,74.44,74.52,74.37,74.38,17462.0
2017-12-12 12:40:00,74.41,74.48,74.35,74.48,14871.0,74.41,74.48,74.35,74.48,14871.0
2017-12-12 12:50:00,74.5,74.61,74.45,74.52,23739.0,74.5,74.61,74.45,74.52,23739.0
2017-12-12 13:00:00,74.54,74.67,74.48,74.53,13641.0,74.54,74.67,74.48,74.53,13641.0
2017-12-12 13:10:00,74.55,74.58,74.33,74.54,14524.0,74.55,74.58,74.33,74.54,14524.0
2017-12-12 13:20:00,74.5,74.61,74.48,74.55,10844.0,74.5,74.61,74.48,74.55,10844.0
2017-12-12 13:30:00,74.57,74.6,74.48,74.55,11791.0,74.57,74.6,74.48,74.55,11791.0
2017-12-12 13:40:00,74.54,74.63,74.54,74.63,8353.0,74.54,74.63,74.54,74.63,8353.0
2017-12-12 13:50:00,74.61,74.66,74.55,74.58,37404.0,74.61,74.66,74.55,74.58,37404.0
2017-12-12 14:00:00,74.59,74.59,74.38,74.48,29341.0,74.59,74.59,74.38,74.48,29341.0
2017-12-12 14:10:00,74.48,74.52,74.41,74.47,24703.0,74.48,74.52,74.41,74.47,24703.0
2017-12-12 14:20:00,74.47,74.52,74.36,74.48,40546.0,74.47,74.52,74.36,74.48,40546.0
2017-12-12 14:30:00,74.46,74.49,74.34,74.42,48792.0,74.46,74.49,74.34,74.42,48792.0
2017-12-12 14:40:00,74.41,74.45,74.35,74.41,19574.0,74.41,74.45,74.35,74.41,19574.0
2017-12-12 14:50:00,74.43,74.46,74.39,74.41,17077.0,74.43,74.46,74.39,74.41,17077.0
2017-12-12 15:00:00,74.45,74.45,74.36,74.37,16863.0,74.45,74.45,74.36,74.37,16863.0
2017-12-12 15:10:00,74.38,74.49,74.33,74.46,27652.0,74.38,74.49,74.33,74.46,27652.0
2017-12-12 15:20:00,74.47,74.47,74.35,74.35,37939.0,74.47,74.47,74.35,74.35,37939.0
2017-12-12 15:30:00,74.36,74.4,74.25,74.34,68899.0,74.36,74.4,74.25,74.34,68899.0
2017-12-12 15:40:00,74.34,74.37,74.25,74.27,61979.0,74.34,74.37,74.25,74.27,61979.0
2017-12-12 15:50:00,74.25,74.35,74.16,74.31,108989.0,74.25,74.35,74.16,74.31,108989.0
2017-12-13 09:30:00,74.21,74.23,73.74,74.09,31558.0,74.21,74.23,73.74,74.09,31558.0
2017-12-13 09:40:00,74.17,74.25,74.02,74.11,33131.0,74.17,74.25,74.02,74.11,33131.0
2017-12-13 09:50:00,74.06,74.32,73.99,74.29,8464.0,74.06,74.32,73.99,74.29,8464.0
2017-12-13 10:00:00,74.32,74.48,74.28,74.42,20334.0,74.32,74.48,74.28,74.42,20334.0
2017-12-13 10:10:00,74.45,74.46,74.28,74.46,13399.0,74.45,74.46,74.28,74.46,13399.0
2017-12-13 10:20:00,74.5,74.65,74.42,74.56,24654.0,74.5,74.65,74.42,74.56,24654.0
2017-12-13 10:30:00,74.56,74.76,74.56,74.73,25954.0,74.56,74.76,74.56,74.73,25954.0
2017-12-13 10:40:00,74.69,74.79,74.67,74.7,14835.0,74.69,74.79,74.67,74.7,14835.0
2017-12-13 10:50:00,74.67,74.77,74.66,74.74,13581.0,74.67,74.77,74.66,74.74,13581.0
2017-12-13 11:00:00,74.72,74.72,74.51,74.54,12069.0,74.72,74.72,74.51,74.54,12069.0
2017-12-13 11:10:00,74.53,74.66,74.53,74.64,10923.0,74.53,74.66,74.53,74.64,10923.0
2017-12-13 11:20:00,74.62,74.62,74.44,74.48,10109.0,74.62,74.62,74.44,74.48,10109.0
2017-12-13 11:30:00,74.48,74.7,74.48,74.64,13598.0,74.48,74.7,74.48,74.64,13598.0
2017-12-13 11:40:00,74.62,74.64,74.55,74.6,10602.0,74.62,74.64,74.55,74.6,10602.0
2017-12-13 11:50:00,74.59,74.69,74.54,74.67,8679.0,74.59,74.69,74.54,74.67,8679.0
2017-12-13 12:00:00,74.64,74.65,74.49,74.51,9785.0,74.64,74.65,74.49,74.51,9785.0
2017-12-13 12:10:00,74.52,74.54,74.38,74.41,11613.0,74.52,74.54,74.38,74.41,11613.0
2017-12-13 12:20:00,74.41,74.46,74.39,74.42,8150.0,74.41,74.46,74.39,74.42,8150.0
2017-12-13 12:30:00,74.44,74.45,74.25,74.27,7700.0,74.44,74.45,74.25,74.27,7700.0
2017-12-13 12:40:00,74.26,74.42,74.2,74.39,15005.0,74.26,74.42,74.2,74.39,15005.0
2017-12-13 12:50:00,74.39,74.41,74.29,74.29,8350.0,74.39,74.41,74.29,74.29,8350.0
2017-12-13 13:00:00,74.27,74.27,74.09,74.09,16813.0,74.27,74.27,74.09,74.09,16813.0
2017-12-13 13:10:00,74.1,74.18,74.08,74.09,7235.0,74.1,74.18,74.08,74.09,7235.0
2017-12-13 13:20:00,74.1,74.16,74.05,74.15,9457.0,74.1,74.16,74.05,74.15,9457.0
2017-12-13 13:30:00,74.18,74.18,74.04,74.06,14276.0,74.18,74.18,74.04,74.06,14276.0
2017-12-13 13:40:00,74.06,74.17,74.06,74.08,11797.0,74.06,74.17,74.06,74.08,11797.0
2017-12-13 13:50:00,74.07,74.18,74.07,74.09,8320.0,74.07,74.18,74.07,74.09,8320.0
2017-12-13 14:00:00,74.12,74.28,74.06,74.12,12460.0,74.12,74.28,74.06,74.12,12460.0
2017-12-13 14:10:00,74.12,74.32,74.09,74.32,10934.0,74.12,74.32,74.09,74.32,10934.0
2017-12-13 14:20:00,74.31,74.32,74.15,74.22,15443.0,74.31,74.32,74.15,74.22,15443.0
2017-12-13 14:30:00,74.22,74.35,74.2,74.34,18777.0,74.22,74.35,74.2,74.34,18777.0
2017-12-13 14:40:00,74.32,74.38,74.22,74.36,33240.0,74.32,74.38,74.22,74.36,33240.0
2017-12-13 14:50:00,74.36,74.44,74.3,74.32,9597.0,74.36,74.44,74.3,74.32,9597.0
2017-12-13 15:00:00,74.32,74.32,74.21,74.21,11735.0,74.32,74.32,74.21,74.21,11735.0
2017-12-13 15:10:00,74.23,74.31,74.23,74.25,12351.0,74.23,74.31,74.23,74.25,12351.0
2017-12-13 15:20:00,74.26,74.29,74.2,74.28,17764.0,74.26,74.29,74.2,74.28,17764.0
2017-12-13 15:30:00,74.28,74.35,74.25,74.35,22975.0,74.28,74.35,74.25,74.35,22975.0
2017-12-13 15:40:00,74.31,74.34,74.23,74.27,42699.0,74.31,74.34,74.23,74.27,42699.0
2017-12-13 15:50:00,74.24,74.26,74.1,74.2,80883.0,74.24,74.26,74.1,74.2,80883.0
2017-12-14 09:30:00,75.6,75.95,75.3,75.5,199136.0,75.6,75.95,75.3,75.5,199136.0
2017-12-14 09:40:00,75.5,75.51,74.94,74.97,127378.0,75.5,75.51,74.94,74.97,127378.0
2017-12-14 09:50:00,74.94,75.1,74.81,74.92,41321.0,74.94,75.1,74.81,74.92,41321.0
2017-12-14 10:00:00,74.92,75.02,74.74,74.84,37994.0,74.92,75.02,74.74,74.84,37994.0
2017-12-14 10:10:00,74.83,75.3,74.79,75.11,76387.0,74.83,75.3,74.79,75.11,76387.0
2017-12-14 10:20:00,75.16,75.22,75.02,75.16,34118.0,75.16,75.22,75.02,75.16,34118.0
2017-12-14 10:30:00,75.16,75.3,75.12,75.25,24535.0,75.16,75.3,75.12,75.25,24535.0
2017-12-14 10:40:00,75.23,75.24,75.13,75.22,20346.0,75.23,75.24,75.13,75.22,20346.0
2017-12-14 10:50:00,75.23,75.29,75.15,75.23,48657.0,75.23,75.29,75.15,75.23,48657.0
2017-12-14 11:00:00,75.22,75.24,74.96,75.0,30833.0,75.22,75.24,74.96,75.0,30833.0
2017-12-14 11:10:00,75.03,75.21,74.77,74.79,52653.0,75.03,75.21,74.77,74.79,52653.0
2017-12-14 11:20:00,74.78,74.89,74.64,74.75,45681.0,74.78,74.89,74.64,74.75,45681.0
2017-12-14 11:30:00,74.77,75.11,74.77,75.07,18093.0,74.77,75.11,74.77,75.07,18093.0
2017-12-14 11:40:00,75.07,75.12,74.97,75.02,18148.0,75.07,75.12,74.97,75.02,18148.0
2017-12-14 11:50:00,75.02,75.23,75.02,75.13,23092.0,75.02,75.23,75.02,75.13,23092.0
2017-12-14 12:00:00,75.15,75.15,74.98,75.06,21334.0,75.15,75.15,74.98,75.06,21334.0
2017-12-14 12:10:00,75.05,75.12,74.9,74.92,35238.0,75.05,75.12,74.9,74.92,35238.0
2017-12-14 12:20:00,74.93,74.99,74.9,74.91,9189.0,74.93,74.99,74.9,74.91,9189.0
2017-12-14 12:30:00,74.9,75.06,74.9,75.05,14726.0,74.9,75.06,74.9,75.05,14726.0
2017-12-14 12:40:00,75.04,75.15,75.01,75.04,7751.0,75.04,75.15,75.01,75.04,7751.0
2017-12-14 12:50:00,75.05,75.07,74.9,74.91,12390.0,75.05,75.07,74.9,74.91,12390.0
2017-12-14 13:00:00,74.91,74.92,74.82,74.85,6907.0,74.91,74.92,74.82,74.85,6907.0
2017-12-14 13:10:00,74.84,74.85,74.66,74.67,17812.0,74.84,74.85,74.66,74.67,17812.0
2017-12-14 13:20:00,74.67,74.7,74.59,74.6,20974.0,74.67,74.7,74.59,74.6,20974.0
2017-12-14 13:30:00,74.62,74.75,74.62,74.75,24150.0,74.62,74.75,74.62,74.75,24150.0
2017-12-14 13:40:00,74.72,74.76,74.64,74.76,19417.0,74.72,74.76,74.64,74.76,19417.0
2017-12-14 13:50:00,74.76,74.84,74.66,74.74,27298.0,74.76,74.84,74.66,74.74,27298.0
2017-12-14 14:00:00,74.72,74.83,74.71,74.78,26504.0,74.72,74.83,74.71,74.78,26504.0
2017-12-14 14:10:00,74.79,74.79,74.67,74.69,19314.0,74.79,74.79,74.67,74.69,19314.0
2017-12-14 14:20:00,74.69,74.7,74.31,74.32,45511.0,74.69,74.7,74.31,74.32,45511.0
2017-12-14 14:30:00,74.32,74.43,74.03,74.28,77657.0,74.32,74.43,74.03,74.28,77657.0
2017-12-14 14:40:00,74.28,74.39,74.21,74.29,33598.0,74.28,74.39,74.21,74.29,33598.0
2017-12-14 14:50:00,74.29,74.54,74.24,74.43,65173.0,74.29,74.54,74.24,74.43,65173.0
2017-12-14 15:00:00,74.45,74.63,74.28,74.55,65547.0,74.45,74.63,74.28,74.55,65547.0
2017-12-14 15:10:00,74.55,74.61,74.4,74.46,21306.0,74.55,74.61,74.4,74.46,21306.0
2017-12-14 15:20:00,74.49,74.66,74.43,74.66,32225.0,74.49,74.66,74.43,74.66,32225.0
2017-12-14 15:30:00,74.66,74.84,74.59,74.73,51096.0,74.66,74.84,74.59,74.73,51096.0
2017-12-14 15:40:00,74.72,74.82,74.67,74.73,59978.0,74.72,74.82,74.67,74.73,59978.0
2017-12-14 15:50:00,74.71,74.85,74.61,74.78,153272.0,74.71,74.85,74.61,74.78,153272.0
2017-12-15 09:30:00,75.3,75.4,74.89,75.04,62738.0,75.3,75.4,74.89,75.04,62738.0
2017-12-15 09:40:00,75.04,75.3,74.99,75.27,26635.0,75.04,75.3,74.99,75.27,26635.0
2017-12-15 09:50:00,75.29,75.3,74.9,75.1,22560.0,75.29,75.3,74.9,75.1,22560.0
2017-12-15 10:00:00,75.14,75.18,75.03,75.09,28050.0,75.14,75.18,75.03,75.09,28050.0
2017-12-15 10:10:00,75.09,75.38,75.0,75.28,37984.0,75.09,75.38,75.0,75.28,37984.0
2017-12-15 10:20:00,75.3,75.4,75.07,75.16,49246.0,75.3,75.4,75.07,75.16,49246.0
2017-12-15 10:30:00,75.13,75.4,75.13,75.31,103806.0,75.13,75.4,75.13,75.31,103806.0
2017-12-15 10:40:00,75.29,75.4,75.23,75.3,24227.0,75.29,75.4,75.23,75.3,24227.0
2017-12-15 10:50:00,75.31,75.33,75.18,75.27,19931.0,75.31,75.33,75.18,75.27,19931.0
2017-12-15 11:00:00,75.27,75.55,75.23,75.55,37600.0,75.27,75.55,75.23,75.55,37600.0
2017-12-15 11:10:00,75.55,75.86,75.5,75.84,34598.0,75.55,75.86,75.5,75.84,34598.0
2017-12-15 11:20:00,75.86,75.98,75.77,75.93,45532.0,75.86,75.98,75.77,75.93,45532.0
2017-12-15 11:30:00,75.91,75.98,75.67,75.67,32507.0,75.91,75.98,75.67,75.67,32507.0
2017-12-15 11:40:00,75.69,75.71,75.58,75.62,32163.0,75.69,75.71,75.58,75.62,32163.0
2017-12-15 11:50:00,75.62,75.62,75.52,75.55,29391.0,75.62,75.62,75.52,75.55,29391.0
2017-12-15 12:00:00,75.54,75.6,75.53,75.58,16362.0,75.54,75.6,75.53,75.58,16362.0
2017-12-15 12:10:00,75.58,75.59,75.33,75.37,20482.0,75.58,75.59,75.33,75.37,20482.0
2017-12-15 12:20:00,75.36,75.49,75.32,75.49,12180.0,75.36,75.49,75.32,75.49,12180.0
2017-12-15 12:30:00,75.46,75.56,75.44,75.55,13516.0,75.46,75.56,75.44,75.55,13516.0
2017-12-15 12:40:00,75.55,75.56,75.39,75.51,14376.0,75.55,75.56,75.39,75.51,14376.0
2017-12-15 12:50:00,75.51,75.58,75.42,75.47,12505.0,75.51,75.58,75.42,75.47,12505.0
2017-12-15 13:00:00,75.48,75.52,75.4,75.46,13973.0,75.48,75.52,75.4,75.46,13973.0
2017-12-15 13:10:00,75.46,75.48,75.39,75.41,16479.0,75.46,75.48,75.39,75.41,16479.0
2017-12-15 13:20:00,75.45,75.52,75.43,75.46,16045.0,75.45,75.52,75.43,75.46,16045.0
2017-12-15 13:30:00,75.45,75.52,75.38,75.41,28201.0,75.45,75.52,75.38,75.41,28201.0
2017-12-15 13:40:00,75.4,75.55,75.4,75.48,13923.0,75.4,75.55,75.4,75.48,13923.0
2017-12-15 13:50:00,75.48,75.67,75.46,75.56,27392.0,75.48,75.67,75.46,75.56,27392.0
2017-12-15 14:00:00,75.55,75.73,75.52,75.73,18558.0,75.55,75.73,75.52,75.73,18558.0
2017-12-15 14:10:00,75.74,75.78,75.63,75.75,93189.0,75.74,75.78,75.63,75.75,93189.0
2017-12-15 14:20:00,75.75,75.92,75.75,75.85,100045.0,75.75,75.92,75.75,75.85,100045.0
2017-12-15 14:30:00,75.87,75.88,75.77,75.8,36563.0,75.87,75.88,75.77,75.8,36563.0
2017-12-15 14:40:00,75.78,75.79,75.65,75.71,30102.0,75.78,75.79,75.65,75.71,30102.0
2017-12-15 14:50:00,75.71,75.77,75.61,75.63,25918.0,75.71,75.77,75.61,75.63,25918.0
2017-12-15 15:00:00,75.61,75.68,75.55,75.64,30580.0,75.61,75.68,75.55,75.64,30580.0
2017-12-15 15:10:00,75.65,75.76,75.64,75.72,35420.0,75.65,75.76,75.64,75.72,35420.0
2017-12-15 15:20:00,75.72,75.8,75.66,75.72,68995.0,75.72,75.8,75.66,75.72,68995.0
2017-12-15 15:30:00,75.72,76.01,75.72,75.85,116087.0,75.72,76.01,75.72,75.85,116087.0
2017-12-15 15:40:00,75.85,75.89,75.72,75.76,81461.0,75.85,75.89,75.72,75.76,81461.0
2017-12-15 15:50:00,75.77,75.93,75.72,75.83,188527.0,75.77,75.93,75.72,75.83,188527.0
2017-12-18 09:30:00,76.45,76.98,76.0,76.66,84848.0,76.45,76.98,76.0,76.66,84848.0
2017-12-18 09:40:00,76.66,76.8,76.4,76.58,59865.0,76.66,76.8,76.4,76.58,59865.0
2017-12-18 09:50:00,76.53,76.65,76.32,76.54,23457.0,76.53,76.65,76.32,76.54,23457.0
2017-12-18 10:00:00,76.55,76.57,76.0,76.0,33446.0,76.55,76.57,76.0,76.0,33446.0
2017-12-18 10:10:00,76.06,76.28,76.05,76.22,48417.0,76.06,76.28,76.05,76.22,48417.0
2017-12-18 10:20:00,76.3,76.33,76.1,76.17,36535.0,76.3,76.33,76.1,76.17,36535.0
2017-12-18 10:30:00,76.2,76.3,76.18,76.21,25495.0,76.2,76.3,76.18,76.21,25495.0
2017-12-18 10:40:00,76.22,76.41,76.21,76.35,40944.0,76.22,76.41,76.21,76.35,40944.0
2017-12-18 10:50:00,76.38,76.42,76.3,76.38,13738.0,76.38,76.42,76.3,76.38,13738.0
2017-12-18 11:00:00,76.36,76.61,76.34,76.53,19906.0,76.36,76.61,76.34,76.53,19906.0
2017-12-18 11:10:00,76.54,76.64,76.54,76.59,14215.0,76.54,76.64,76.54,76.59,14215.0
2017-12-18 11:20:00,76.59,76.62,76.45,76.54,14630.0,76.59,76.62,76.45,76.54,14630.0
2017-12-18 11:30:00,76.51,76.53,76.39,76.48,17517.0,76.51,76.53,76.39,76.48,17517.0
2017-12-18 11:40:00,76.5,76.78,76.38,76.66,27574.0,76.5,76.78,76.38,76.66,27574.0
2017-12-18 11:50:00,76.66,76.86,76.65,76.72,18414.0,76.66,76.86,76.65,76.72,18414.0
2017-12-18 12:00:00,76.73,76.88,76.7,76.85,24756.0,76.73,76.88,76.7,76.85,24756.0
2017-12-18 12:10:00,76.81,76.84,76.73,76.73,19349.0,76.81,76.84,76.73,76.73,19349.0
2017-12-18 12:20:00,76.73,76.74,76.59,76.6,34244.0,76.73,76.74,76.59,76.6,34244.0
2017-12-18 12:30:00,76.59,76.68,76.55,76.68,30875.0,76.59,76.68,76.55,76.68,30875.0
2017-12-18 12:40:00,76.65,76.79,76.63,76.74,120859.0,76.65,76.79,76.63,76.74,120859.0
2017-12-18 12:50:00,76.76,76.76,76.66,76.72,19107.0,76.76,76.76,76.66,76.72,19107.0
2017-12-18 13:00:00,76.73,76.76,76.66,76.68,9200.0,76.73,76.76,76.66,76.68,9200.0
2017-12-18 13:10:00,76.68,76.72,76.63,76.67,12433.0,76.68,76.72,76.63,76.67,12433.0
2017-12-18 13:20:00,76.67,76.8,76.64,76.8,12945.0,76.67,76.8,76.64,76.8,12945.0
2017-12-18 13:30:00,76.78,76.89,76.76,76.84,22900.0,76.78,76.89,76.76,76.84,22900.0
2017-12-18 13:40:00,76.84,76.86,76.71,76.76,32502.0,76.84,76.86,76.71,76.76,32502.0
2017-12-18 13:50:00,76.75,76.79,76.68,76.75,27233.0,76.75,76.79,76.68,76.75,27233.0
2017-12-18 14:00:00,76.75,76.81,76.74,76.8,9399.0,76.75,76.81,76.74,76.8,9399.0
2017-12-18 14:10:00,76.78,76.82,76.69,76.82,18594.0,76.78,76.82,76.69,76.82,18594.0
2017-12-18 14:20:00,76.81,76.83,76.72,76.76,19129.0,76.81,76.83,76.72,76.76,19129.0
2017-12-18 14:30:00,76.76,76.77,76.65,76.68,18572.0,76.76,76.77,76.65,76.68,18572.0
2017-12-18 14:40:00,76.68,76.72,76.53,76.57,69364.0,76.68,76.72,76.53,76.57,69364.0
2017-12-18 14:50:00,76.57,76.6,76.45,76.48,38734.0,76.57,76.6,76.45,76.48,38734.0
2017-12-18 15:00:00,76.49,76.58,76.48,76.57,30172.0,76.49,76.58,76.48,76.57,30172.0
2017-12-18 15:10:00,76.57,76.78,76.55,76.75,33155.0,76.57,76.78,76.55,76.75,33155.0
2017-12-18 15:20:00,76.74,76.79,76.5,76.5,40041.0,76.74,76.79,76.5,76.5,40041.0
2017-12-18 15:30:00,76.51,76.6,76.47,76.55,39861.0,76.51,76.6,76.47,76.55,39861.0
2017-12-18 15:40:00,76.55,76.67,76.52,76.54,68375.0,76.55,76.67,76.52,76.54,68375.0
2017-12-18 15:50:00,76.53,76.6,76.47,76.55,102643.0,76.53,76.6,76.47,76.55,102643.0
2017-12-19 09:30:00,77.0,77.19,76.59,77.14,45258.0,77.0,77.19,76.59,77.14,45258.0
2017-12-19 09:40:00,77.13,77.22,76.69,76.69,68958.0,77.13,77.22,76.69,76.69,68958.0
2017-12-19 09:50:00,76.7,76.95,76.66,76.8,24943.0,76.7,76.95,76.66,76.8,24943.0
2017-12-19 10:00:00,76.72,76.86,76.45,76.85,19892.0,76.72,76.86,76.45,76.85,19892.0
2017-12-19 10:10:00,76.84,76.95,76.76,76.84,16805.0,76.84,76.95,76.76,76.84,16805.0
2017-12-19 10:20:00,76.81,76.82,76.6,76.66,20105.0,76.81,76.82,76.6,76.66,20105.0
2017-12-19 10:30:00,76.67,76.7,76.48,76.66,28761.0,76.67,76.7,76.48,76.66,28761.0
2017-12-19 10:40:00,76.69,76.85,76.62,76.85,15322.0,76.69,76.85,76.62,76.85,15322.0
2017-12-19 10:50:00,76.86,76.94,76.85,76.88,15120.0,76.86,76.94,76.85,76.88,15120.0
2017-12-19 11:00:00,76.88,76.92,76.72,76.79,16262.0,76.88,76.92,76.72,76.79,16262.0
2017-12-19 11:10:00,76.78,76.93,76.78,76.9,16345.0,76.78,76.93,76.78,76.9,16345.0
2017-12-19 11:20:00,76.91,76.94,76.83,76.83,12868.0,76.91,76.94,76.83,76.83,12868.0
2017-12-19 11:30:00,76.81,76.87,76.65,76.69,14312.0,76.81,76.87,76.65,76.69,14312.0
2017-12-19 11:40:00,76.69,76.72,76.6,76.61,24128.0,76.69,76.72,76.6,76.61,24128.0
2017-12-19 11:50:00,76.59,76.62,76.53,76.54,14645.0,76.59,76.62,76.53,76.54,14645.0
2017-12-19 12:00:00,76.55,76.68,76.54,76.63,13700.0,76.55,76.68,76.54,76.63,13700.0
2017-12-19 12:10:00,76.65,76.82,76.58,76.65,47633.0,76.65,76.82,76.58,76.65,47633.0
2017-12-19 12:20:00,76.68,76.75,76.65,76.65,13585.0,76.68,76.75,76.65,76.65,13585.0
2017-12-19 12:30:00,76.66,76.7,76.61,76.7,10753.0,76.66,76.7,76.61,76.7,10753.0
2017-12-19 12:40:00,76.71,76.73,76.65,76.68,8562.0,76.71,76.73,76.65,76.68,8562.0
2017-12-19 12:50:00,76.67,76.82,76.66,76.77,7800.0,76.67,76.82,76.66,76.77,7800.0
2017-12-19 13:00:00,76.78,76.82,76.73,76.77,18847.0,76.78,76.82,76.73,76.77,18847.0
2017-12-19 13:10:00,76.8,76.87,76.78,76.85,7461.0,76.8,76.87,76.78,76.85,7461.0
2017-12-19 13:20:00,76.83,76.85,76.78,76.79,6941.0,76.83,76.85,76.78,76.79,6941.0
2017-12-19 13:30:00,76.8,76.81,76.76,76.79,13619.0,76.8,76.81,76.76,76.79,13619.0
2017-12-19 13:40:00,76.78,76.82,76.69,76.71,14593.0,76.78,76.82,76.69,76.71,14593.0
2017-12-19 13:50:00,76.71,76.73,76.65,76.73,16313.0,76.71,76.73,76.65,76.73,16313.0
2017-12-19 14:00:00,76.74,76.74,76.66,76.69,12639.0,76.74,76.74,76.66,76.69,12639.0
2017-12-19 14:10:00,76.7,76.71,76.64,76.67,15250.0,76.7,76.71,76.64,76.67,15250.0
2017-12-19 14:20:00,76.67,76.75,76.64,76.69,12969.0,76.67,76.75,76.64,76.69,12969.0
2017-12-19 14:30:00,76.72,76.72,76.54,76.54,16762.0,76.72,76.72,76.54,76.54,16762.0
2017-12-19 14:40:00,76.57,76.64,76.5,76.55,25595.0,76.57,76.64,76.5,76.55,25595.0
2017-12-19 14:50:00,76.59,76.61,76.52,76.52,12980.0,76.59,76.61,76.52,76.52,12980.0
2017-12-19 15:00:00,76.51,76.57,76.41,76.46,23496.0,76.51,76.57,76.41,76.46,23496.0
2017-12-19 15:10:00,76.46,76.7,76.46,76.69,21392.0,76.46,76.7,76.46,76.69,21392.0
2017-12-19 15:20:00,76.69,76.78,76.68,76.78,22602.0,76.69,76.78,76.68,76.78,22602.0
2017-12-19 15:30:00,76.8,76.92,76.78,76.78,51857.0,76.8,76.92,76.78,76.78,51857.0
2017-12-19 15:40:00,76.78,76.85,76.56,76.61,64951.0,76.78,76.85,76.56,76.61,64951.0
2017-12-19 15:50:00,76.61,76.63,76.47,76.59,81586.0,76.61,76.63,76.47,76.59,81586.0
2017-12-20 09:30:00,76.87,77.17,76.77,76.84,39619.0,76.87,77.17,76.77,76.84,39619.0
2017-12-20 09:40:00,76.82,77.2,76.67,77.06,35228.0,76.82,77.2,76.67,77.06,35228.0
2017-12-20 09:50:00,77.04,77.16,76.88,77.16,18991.0,77.04,77.16,76.88,77.16,18991.0
2017-12-20 10:00:00,77.16,77.23,76.95,77.03,36850.0,77.16,77.23,76.95,77.03,36850.0
2017-12-20 10:10:00,77.07,77.28,76.96,76.99,19318.0,77.07,77.28,76.96,76.99,19318.0
2017-12-20 10:20:00,77.0,77.19,76.99,77.19,8053.0,77.0,77.19,76.99,77.19,8053.0
2017-12-20 10:30:00,77.15,77.16,77.04,77.07,16032.0,77.15,77.16,77.04,77.07,16032.0
2017-12-20 10:40:00,77.09,77.15,76.92,76.93,16432.0,77.09,77.15,76.92,76.93,16432.0
2017-12-20 10:50:00,76.94,76.97,76.84,76.89,15264.0,76.94,76.97,76.84,76.89,15264.0
2017-12-20 11:00:00,76.92,76.97,76.87,76.89,8836.0,76.92,76.97,76.87,76.89,8836.0
2017-12-20 11:10:00,76.87,76.89,76.72,76.89,24423.0,76.87,76.89,76.72,76.89,24423.0
2017-12-20 11:20:00,76.86,77.1,76.86,76.95,36503.0,76.86,77.1,76.86,76.95,36503.0
2017-12-20 11:30:00,76.95,76.98,76.82,76.84,11428.0,76.95,76.98,76.82,76.84,11428.0
2017-12-20 11:40:00,76.83,76.88,76.71,76.71,16375.0,76.83,76.88,76.71,76.71,16375.0
2017-12-20 11:50:00,76.73,76.75,76.59,76.61,35104.0,76.73,76.75,76.59,76.61,35104.0
2017-12-20 12:00:00,76.59,76.78,76.56,76.78,14840.0,76.59,76.78,76.56,76.78,14840.0
2017-12-20 12:10:00,76.76,76.81,76.68,76.74,16432.0,76.76,76.81,76.68,76.74,16432.0
2017-12-20 12:20:00,76.73,76.76,76.68,76.72,10043.0,76.73,76.76,76.68,76.72,10043.0
2017-12-20 12:30:00,76.72,76.81,76.69,76.79,16270.0,76.72,76.81,76.69,76.79,16270.0
2017-12-20 12:40:00,76.81,76.83,76.68,76.83,23636.0,76.81,76.83,76.68,76.83,23636.0
2017-12-20 12:50:00,76.86,76.9,76.74,76.76,11058.0,76.86,76.9,76.74,76.76,11058.0
2017-12-20 13:00:00,76.76,76.77,76.65,76.65,8552.0,76.76,76.77,76.65,76.65,8552.0
2017-12-20 13:10:00,76.64,76.64,76.54,76.57,25554.0,76.64,76.64,76.54,76.57,25554.0
2017-12-20 13:20:00,76.58,76.73,76.58,76.7,11141.0,76.58,76.73,76.58,76.7,11141.0
2017-12-20 13:30:00,76.7,76.72,76.6,76.67,8710.0,76.7,76.72,76.6,76.67,8710.0
2017-12-20 13:40:00,76.67,76.81,76.67,76.78,13362.0,76.67,76.81,76.67,76.78,13362.0
2017-12-20 13:50:00,76.78,77.02,76.75,76.96,52074.0,76.78,77.02,76.75,76.96,52074.0
2017-12-20 14:00:00,76.96,77.04,76.9,76.9,17006.0,76.96,77.04,76.9,76.9,17006.0
2017-12-20 14:10:00,76.92,77.07,76.91,77.02,13971.0,76.92,77.07,76.91,77.02,13971.0
2017-12-20 14:20:00,77.02,77.04,76.89,76.92,13785.0,77.02,77.04,76.89,76.92,13785.0
2017-12-20 14:30:00,76.93,76.93,76.83,76.89,15459.0,76.93,76.93,76.83,76.89,15459.0
2017-12-20 14:40:00,76.89,76.89,76.79,76.81,17997.0,76.89,76.89,76.79,76.81,17997.0
2017-12-20 14:50:00,76.82,76.84,76.79,76.8,13268.0,76.82,76.84,76.79,76.8,13268.0
2017-12-20 15:00:00,76.82,76.95,76.79,76.9,35102.0,76.82,76.95,76.79,76.9,35102.0
2017-12-20 15:10:00,76.9,76.94,76.84,76.84,16568.0,76.9,76.94,76.84,76.84,16568.0
2017-12-20 15:20:00,76.83,76.86,76.73,76.75,27080.0,76.83,76.86,76.73,76.75,27080.0
2017-12-20 15:30:00,76.73,76.84,76.7,76.8,30627.0,76.73,76.84,76.7,76.8,30627.0
2017-12-20 15:40:00,76.8,77.0,76.8,76.94,74446.0,76.8,77.0,76.8,76.94,74446.0
2017-12-20 15:50:00,76.93,76.98,76.85,76.9,85862.0,76.93,76.98,76.85,76.9,85862.0
2017-12-21 09:30:00,77.35,77.8,77.25,77.54,57661.0,77.35,77.8,77.25,77.54,57661.0
2017-12-21 09:40:00,77.56,78.0,77.55,77.72,59734.0,77.56,78.0,77.55,77.72,59734.0
2017-12-21 09:50:00,77.73,77.8,77.54,77.59,24754.0,77.73,77.8,77.54,77.59,24754.0
2017-12-21 10:00:00,77.59,77.67,77.45,77.62,33628.0,77.59,77.67,77.45,77.62,33628.0
2017-12-21 10:10:00,77.64,77.69,77.4,77.56,23938.0,77.64,77.69,77.4,77.56,23938.0
2017-12-21 10:20:00,77.54,77.78,77.5,77.67,21127.0,77.54,77.78,77.5,77.67,21127.0
2017-12-21 10:30:00,77.71,77.73,77.58,77.65,16016.0,77.71,77.73,77.58,77.65,16016.0
2017-12-21 10:40:00,77.68,77.72,77.54,77.54,29154.0,77.68,77.72,77.54,77.54,29154.0
2017-12-21 10:50:00,77.53,77.62,77.5,77.61,16205.0,77.53,77.62,77.5,77.61,16205.0
2017-12-21 11:00:00,77.62,77.75,77.54,77.68,26241.0,77.62,77.75,77.54,77.68,26241.0
2017-12-21 11:10:00,77.71,77.81,77.64,77.64,48527.0,77.71,77.81,77.64,77.64,48527.0
2017-12-21 11:20:00,77.67,77.68,77.56,77.68,19522.0,77.67,77.68,77.56,77.68,19522.0
2017-12-21 11:30:00,77.65,77.72,77.58,77.59,15898.0,77.65,77.72,77.58,77.59,15898.0
2017-12-21 11:40:00,77.59,77.72,77.58,77.7,10556.0,77.59,77.72,77.58,77.7,10556.0
2017-12-21 11:50:00,77.7,77.7,77.55,77.58,16368.0,77.7,77.7,77.55,77.58,16368.0
2017-12-21 12:00:00,77.59,77.59,77.43,77.57,16653.0,77.59,77.59,77.43,77.57,16653.0
2017-12-21 12:10:00,77.57,77.57,77.46,77.48,11450.0,77.57,77.57,77.46,77.48,11450.0
2017-12-21 12:20:00,77.46,77.5,77.3,77.42,16173.0,77.46,77.5,77.3,77.42,16173.0
2017-12-21 12:30:00,77.42,77.52,77.41,77.5,18261.0,77.42,77.52,77.41,77.5,18261.0
2017-12-21 12:40:00,77.49,77.51,77.44,77.51,10950.0,77.49,77.51,77.44,77.51,10950.0
2017-12-21 12:50:00,77.53,77.57,77.47,77.52,15235.0,77.53,77.57,77.47,77.52,15235.0
2017-12-21 13:00:00,77.56,77.81,77.52,77.77,13558.0,77.56,77.81,77.52,77.77,13558.0
2017-12-21 13:10:00,77.81,77.81,77.72,77.75,12359.0,77.81,77.81,77.72,77.75,12359.0
2017-12-21 13:20:00,77.75,77.8,77.66,77.71,17554.0,77.75,77.8,77.66,77.71,17554.0
2017-12-21 13:30:00,77.71,77.76,77.67,77.71,8300.0,77.71,77.76,77.67,77.71,8300.0
2017-12-21 13:40:00,77.71,77.77,77.7,77.72,15858.0,77.71,77.77,77.7,77.72,15858.0
2017-12-21 13:50:00,77.74,77.82,77.72,77.82,21716.0,77.74,77.82,77.72,77.82,21716.0
2017-12-21 14:00:00,77.83,77.84,77.76,77.79,29187.0,77.83,77.84,77.76,77.79,29187.0
2017-12-21 14:10:00,77.79,77.8,77.71,77.73,21403.0,77.79,77.8,77.71,77.73,21403.0
2017-12-21 14:20:00,77.73,77.74,77.62,77.63,24644.0,77.73,77.74,77.62,77.63,24644.0
2017-12-21 14:30:00,77.63,77.64,77.48,77.53,39065.0,77.63,77.64,77.48,77.53,39065.0
2017-12-21 14:40:00,77.52,77.6,77.45,77.45,25146.0,77.52,77.6,77.45,77.45,25146.0
2017-12-21 14:50:00,77.47,77.51,77.33,77.51,27033.0,77.47,77.51,77.33,77.51,27033.0
2017-12-21 15:00:00,77.51,77.62,77.47,77.61,36881.0,77.51,77.62,77.47,77.61,36881.0
2017-12-21 15:10:00,77.61,77.68,77.5,77.68,35879.0,77.61,77.68,77.5,77.68,35879.0
2017-12-21 15:20:00,77.67,77.85,77.66,77.82,27699.0,77.67,77.85,77.66,77.82,27699.0
2017-12-21 15:30:00,77.84,77.93,77.8,77.81,42792.0,77.84,77.93,77.8,77.81,42792.0
2017-12-21 15:40:00,77.81,77.93,77.66,77.67,66080.0,77.81,77.93,77.66,77.67,66080.0
2017-12-21 15:50:00,77.67,77.8,77.56,77.72,111742.0,77.67,77.8,77.56,77.72,111742.0
2017-12-22 09:30:00,77.72,77.87,76.96,77.2,41910.0,77.72,77.87,76.96,77.2,41910.0
2017-12-22 09:40:00,77.23,77.35,77.1,77.29,15307.0,77.23,77.35,77.1,77.29,15307.0
2017-12-22 09:50:00,77.24,77.54,77.14,77.54,30934.0,77.24,77.54,77.14,77.54,30934.0
2017-12-22 10:00:00,77.57,77.58,77.31,77.48,13600.0,77.57,77.58,77.31,77.48,13600.0
2017-12-22 10:10:00,77.53,77.64,77.36,77.39,21418.0,77.53,77.64,77.36,77.39,21418.0
2017-12-22 10:20:00,77.37,77.53,77.35,77.51,13226.0,77.37,77.53,77.35,77.51,13226.0
2017-12-22 10:30:00,77.51,77.83,77.51,77.83,12930.0,77.51,77.83,77.51,77.83,12930.0
2017-12-22 10:40:00,77.77,78.07,77.76,78.01,52844.0,77.77,78.07,77.76,78.01,52844.0
2017-12-22 10:50:00,78.01,78.06,77.84,77.88,19720.0,78.01,78.06,77.84,77.88,19720.0
2017-12-22 11:00:00,77.9,77.96,77.73,77.91,10178.0,77.9,77.96,77.73,77.91,10178.0
2017-12-22 11:10:00,77.91,78.14,77.9,78.07,17803.0,77.91,78.14,77.9,78.07,17803.0
2017-12-22 11:20:00,78.08,78.08,77.97,78.0,12970.0,78.08,78.08,77.97,78.0,12970.0
2017-12-22 11:30:00,77.99,78.07,77.96,77.99,7800.0,77.99,78.07,77.96,77.99,7800.0
2017-12-22 11:40:00,77.99,78.12,77.99,78.01,11709.0,77.99,78.12,77.99,78.01,11709.0
2017-12-22 11:50:00,78.05,78.09,78.0,78.01,7300.0,78.05,78.09,78.0,78.01,7300.0
2017-12-22 12:00:00,78.03,78.14,78.02,78.1,8800.0,78.03,78.14,78.02,78.1,8800.0
2017-12-22 12:10:00,78.13,78.22,78.1,78.14,11280.0,78.13,78.22,78.1,78.14,11280.0
2017-12-22 12:20:00,78.15,78.22,78.09,78.1,12684.0,78.15,78.22,78.09,78.1,12684.0
2017-12-22 12:30:00,78.1,78.13,78.02,78.04,7375.0,78.1,78.13,78.02,78.04,7375.0
2017-12-22 12:40:00,78.04,78.12,78.0,78.09,4900.0,78.04,78.12,78.0,78.09,4900.0
2017-12-22 12:50:00,78.07,78.15,78.03,78.12,5269.0,78.07,78.15,78.03,78.12,5269.0
2017-12-22 13:00:00,78.14,78.23,78.04,78.11,7950.0,78.14,78.23,78.04,78.11,7950.0
2017-12-22 13:10:00,78.12,78.19,78.04,78.13,12731.0,78.12,78.19,78.04,78.13,12731.0
2017-12-22 13:20:00,78.14,78.18,78.07,78.09,11751.0,78.14,78.18,78.07,78.09,11751.0
2017-12-22 13:30:00,78.09,78.24,78.0,78.24,12634.0,78.09,78.24,78.0,78.24,12634.0
2017-12-22 13:40:00,78.24,78.33,78.22,78.26,10342.0,78.24,78.33,78.22,78.26,10342.0
2017-12-22 13:50:00,78.27,78.27,78.13,78.16,10934.0,78.27,78.27,78.13,78.16,10934.0
2017-12-22 14:00:00,78.17,78.22,78.11,78.2,9178.0,78.17,78.22,78.11,78.2,9178.0
2017-12-22 14:10:00,78.19,78.38,78.13,78.38,20802.0,78.19,78.38,78.13,78.38,20802.0
2017-12-22 14:20:00,78.38,78.41,78.21,78.21,14959.0,78.38,78.41,78.21,78.21,14959.0
2017-12-22 14:30:00,78.23,78.34,78.23,78.3,9353.0,78.23,78.34,78.23,78.3,9353.0
2017-12-22 14:40:00,78.31,78.43,78.24,78.41,23771.0,78.31,78.43,78.24,78.41,23771.0
2017-12-22 14:50:00,78.41,78.46,78.35,78.39,12288.0,78.41,78.46,78.35,78.39,12288.0
2017-12-22 15:00:00,78.36,78.47,78.34,78.34,15301.0,78.36,78.47,78.34,78.34,15301.0
2017-12-22 15:10:00,78.33,78.43,78.3,78.41,19546.0,78.33,78.43,78.3,78.41,19546.0
2017-12-22 15:20:00,78.41,78.45,78.35,78.37,14779.0,78.41,78.45,78.35,78.37,14779.0
2017-12-22 15:30:00,78.39,78.52,78.37,78.47,32607.0,78.39,78.52,78.37,78.47,32607.0
2017-12-22 15:40:00,78.47,78.55,78.33,78.41,49711.0,78.47,78.55,78.33,78.41,49711.0
2017-12-22 15:50:00,78.31,78.6,78.28,78.5,133130.0,78.31,78.6,78.28,78.5,133130.0
2017-12-26 09:30:00,78.3,79.19,78.3,79.05,54998.0,78.3,79.19,78.3,79.05,54998.0
2017-12-26 09:40:00,79.03,79.21,78.8,79.05,53190.0,79.03,79.21,78.8,79.05,53190.0
2017-12-26 09:50:00,79.01,79.14,78.9,78.95,10014.0,79.01,79.14,78.9,78.95,10014.0
2017-12-26 10:00:00,79.02,79.02,78.8,78.85,21785.0,79.02,79.02,78.8,78.85,21785.0
2017-12-26 10:10:00,78.86,79.13,78.84,79.13,28660.0,78.86,79.13,78.84,79.13,28660.0
2017-12-26 10:20:00,79.13,79.32,79.1,79.22,34980.0,79.13,79.32,79.1,79.22,34980.0
2017-12-26 10:30:00,79.23,79.36,79.16,79.17,25234.0,79.23,79.36,79.16,79.17,25234.0
2017-12-26 10:40:00,79.18,79.2,79.08,79.18,27983.0,79.18,79.2,79.08,79.18,27983.0
2017-12-26 10:50:00,79.18,79.26,79.07,79.13,23569.0,79.18,79.26,79.07,79.13,23569.0
2017-12-26 11:00:00,79.1,79.22,79.07,79.12,11651.0,79.1,79.22,79.07,79.12,11651.0
2017-12-26 11:10:00,79.09,79.2,79.0,79.17,37893.0,79.09,79.2,79.0,79.17,37893.0
2017-12-26 11:20:00,79.17,79.24,79.12,79.22,17345.0,79.17,79.24,79.12,79.22,17345.0
2017-12-26 11:30:00,79.2,79.28,79.1,79.18,33175.0,79.2,79.28,79.1,79.18,33175.0
2017-12-26 11:40:00,79.15,79.29,79.11,79.26,10391.0,79.15,79.29,79.11,79.26,10391.0
2017-12-26 11:50:00,79.29,79.59,79.29,79.52,25486.0,79.29,79.59,79.29,79.52,25486.0
2017-12-26 12:00:00,79.55,79.55,79.36,79.47,19147.0,79.55,79.55,79.36,79.47,19147.0
2017-12-26 12:10:00,79.47,79.73,79.46,79.66,38189.0,79.47,79.73,79.46,79.66,38189.0
2017-12-26 12:20:00,79.62,79.77,79.57,79.73,23710.0,79.62,79.77,79.57,79.73,23710.0
2017-12-26 12:30:00,79.73,79.79,79.63,79.69,23450.0,79.73,79.79,79.63,79.69,23450.0
2017-12-26 12:40:00,79.68,79.69,79.62,79.63,14060.0,79.68,79.69,79.62,79.63,14060.0
2017-12-26 12:50:00,79.6,79.6,79.45,79.59,16748.0,79.6,79.6,79.45,79.59,16748.0
2017-12-26 13:00:00,79.59,79.79,79.5,79.65,23688.0,79.59,79.79,79.5,79.65,23688.0
2017-12-26 13:10:00,79.65,79.8,79.63,79.65,18238.0,79.65,79.8,79.63,79.65,18238.0
2017-12-26 13:20:00,79.65,79.66,79.56,79.66,9200.0,79.65,79.66,79.56,79.66,9200.0
2017-12-26 13:30:00,79.63,80.04,79.62,79.82,116194.0,79.63,80.04,79.62,79.82,116194.0
2017-12-26 13:40:00,79.79,79.83,79.59,79.7,26090.0,79.79,79.83,79.59,79.7,26090.0
2017-12-26 13:50:00,79.7,79.7,79.36,79.46,33090.0,79.7,79.7,79.36,79.46,33090.0
2017-12-26 14:00:00,79.43,79.61,79.43,79.5,19855.0,79.43,79.61,79.43,79.5,19855.0
2017-12-26 14:10:00,79.48,79.58,79.43,79.58,31730.0,79.48,79.58,79.43,79.58,31730.0
2017-12-26 14:20:00,79.59,79.66,79.38,79.38,112280.0,79.59,79.66,79.38,79.38,112280.0
2017-12-26 14:30:00,79.38,79.4,79.22,79.3,30482.0,79.38,79.4,79.22,79.3,30482.0
2017-12-26 14:40:00,79.32,79.38,79.14,79.33,27353.0,79.32,79.38,79.14,79.33,27353.0
2017-12-26 14:50:00,79.35,79.41,79.33,79.38,7513.0,79.35,79.41,79.33,79.38,7513.0
2017-12-26 15:00:00,79.34,79.48,79.33,79.42,14791.0,79.34,79.48,79.33,79.42,14791.0
2017-12-26 15:10:00,79.44,79.53,79.41,79.43,26107.0,79.44,79.53,79.41,79.43,26107.0
2017-12-26 15:20:00,79.42,79.52,79.34,79.48,35717.0,79.42,79.52,79.34,79.48,35717.0
2017-12-26 15:30:00,79.47,79.52,79.42,79.5,27935.0,79.47,79.52,79.42,79.5,27935.0
2017-12-26 15:40:00,79.49,79.53,79.39,79.46,34977.0,79.49,79.53,79.39,79.46,34977.0
2017-12-26 15:50:00,79.46,79.48,79.38,79.41,68173.0,79.46,79.48,79.38,79.41,68173.0
2017-12-27 09:30:00,79.75,79.98,79.1,79.37,27283.0,79.75,79.98,79.1,79.37,27283.0
2017-12-27 09:40:00,79.37,79.37,79.01,79.01,23433.0,79.37,79.37,79.01,79.01,23433.0
2017-12-27 09:50:00,79.01,79.32,78.94,79.24,20666.0,79.01,79.32,78.94,79.24,20666.0
2017-12-27 10:00:00,79.25,79.26,78.78,78.98,17875.0,79.25,79.26,78.78,78.98,17875.0
2017-12-27 10:10:00,78.96,78.99,78.8,78.83,17012.0,78.96,78.99,78.8,78.83,17012.0
2017-12-27 10:20:00,78.87,79.13,78.7,79.13,23629.0,78.87,79.13,78.7,79.13,23629.0
2017-12-27 10:30:00,79.09,79.27,79.08,79.08,25955.0,79.09,79.27,79.08,79.08,25955.0
2017-12-27 10:40:00,79.08,79.33,79.08,79.33,19299.0,79.08,79.33,79.08,79.33,19299.0
2017-12-27 10:50:00,79.31,79.31,79.14,79.14,8947.0,79.31,79.31,79.14,79.14,8947.0
2017-12-27 11:00:00,79.15,79.26,79.13,79.13,13333.0,79.15,79.26,79.13,79.13,13333.0
2017-12-27 11:10:00,79.14,79.26,79.09,79.23,13390.0,79.14,79.26,79.09,79.23,13390.0
2017-12-27 11:20:00,79.25,79.3,79.21,79.27,11834.0,79.25,79.3,79.21,79.27,11834.0
2017-12-27 11:30:00,79.27,79.38,79.23,79.32,17118.0,79.27,79.38,79.23,79.32,17118.0
2017-12-27 11:40:00,79.33,79.42,79.29,79.41,8488.0,79.33,79.42,79.29,79.41,8488.0
2017-12-27 11:50:00,79.39,79.42,79.24,79.3,15801.0,79.39,79.42,79.24,79.3,15801.0
2017-12-27 12:00:00,79.35,79.4,79.26,79.29,9460.0,79.35,79.4,79.26,79.29,9460.0
2017-12-27 12:10:00,79.34,79.34,79.17,79.19,9104.0,79.34,79.34,79.17,79.19,9104.0
2017-12-27 12:20:00,79.18,79.2,79.05,79.05,13915.0,79.18,79.2,79.05,79.05,13915.0
2017-12-27 12:30:00,79.06,79.12,79.03,79.07,5621.0,79.06,79.12,79.03,79.07,5621.0
2017-12-27 12:40:00,79.09,79.21,79.09,79.2,9951.0,79.09,79.21,79.09,79.2,9951.0
2017-12-27 12:50:00,79.18,79.19,79.11,79.14,7433.0,79.18,79.19,79.11,79.14,7433.0
2017-12-27 13:00:00,79.17,79.25,79.1,79.15,7716.0,79.17,79.25,79.1,79.15,7716.0
2017-12-27 13:10:00,79.12,79.14,78.98,79.05,18639.0,79.12,79.14,78.98,79.05,18639.0
2017-12-27 13:20:00,79.08,79.09,78.89,78.9,18871.0,79.08,79.09,78.89,78.9,18871.0
2017-12-27 13:30:00,78.92,79.02,78.92,78.98,4945.0,78.92,79.02,78.92,78.98,4945.0
2017-12-27 13:40:00,78.97,79.01,78.93,78.99,9314.0,78.97,79.01,78.93,78.99,9314.0
2017-12-27 13:50:00,78.96,79.08,78.95,79.04,8793.0,78.96,79.08,78.95,79.04,8793.0
2017-12-27 14:00:00,79.06,79.07,79.0,79.01,6887.0,79.06,79.07,79.0,79.01,6887.0
2017-12-27 14:10:00,79.05,79.16,79.03,79.14,4534.0,79.05,79.16,79.03,79.14,4534.0
2017-12-27 14:20:00,79.12,79.13,79.08,79.13,3389.0,79.12,79.13,79.08,79.13,3389.0
2017-12-27 14:30:00,79.11,79.15,79.08,79.1,5626.0,79.11,79.15,79.08,79.1,5626.0
2017-12-27 14:40:00,79.09,79.12,79.05,79.09,8840.0,79.09,79.12,79.05,79.09,8840.0
2017-12-27 14:50:00,79.1,79.17,79.09,79.14,9797.0,79.1,79.17,79.09,79.14,9797.0
2017-12-27 15:00:00,79.15,79.17,79.1,79.14,9363.0,79.15,79.17,79.1,79.14,9363.0
2017-12-27 15:10:00,79.14,79.17,79.05,79.06,22642.0,79.14,79.17,79.05,79.06,22642.0
2017-12-27 15:20:00,79.04,79.1,79.03,79.07,11709.0,79.04,79.1,79.03,79.07,11709.0
2017-12-27 15:30:00,79.07,79.24,79.07,79.2,13011.0,79.07,79.24,79.07,79.2,13011.0
2017-12-27 15:40:00,79.21,79.28,79.17,79.24,20517.0,79.21,79.28,79.17,79.24,20517.0
2017-12-27 15:50:00,79.24,79.38,79.22,79.28,74051.0,79.24,79.38,79.22,79.28,74051.0
2017-12-28 09:30:00,79.5,79.66,79.14,79.53,26394.0,79.5,79.66,79.14,79.53,26394.0
2017-12-28 09:40:00,79.51,79.93,79.5,79.93,26618.0,79.51,79.93,79.5,79.93,26618.0
2017-12-28 09:50:00,79.93,80.1,79.79,79.88,40803.0,79.93,80.1,79.79,79.88,40803.0
2017-12-28 10:00:00,79.9,80.0,79.6,79.63,28542.0,79.9,80.0,79.6,79.63,28542.0
2017-12-28 10:10:00,79.61,79.77,79.6,79.72,16095.0,79.61,79.77,79.6,79.72,16095.0
2017-12-28 10:20:00,79.73,79.75,79.62,79.66,14698.0,79.73,79.75,79.62,79.66,14698.0
2017-12-28 10:30:00,79.67,79.67,79.45,79.61,27675.0,79.67,79.67,79.45,79.61,27675.0
2017-12-28 10:40:00,79.61,79.68,79.55,79.56,26250.0,79.61,79.68,79.55,79.56,26250.0
2017-12-28 10:50:00,79.57,79.64,79.51,79.62,18413.0,79.57,79.64,79.51,79.62,18413.0
2017-12-28 11:00:00,79.64,79.66,79.53,79.54,12508.0,79.64,79.66,79.53,79.54,12508.0
2017-12-28 11:10:00,79.53,79.59,79.42,79.59,14925.0,79.53,79.59,79.42,79.59,14925.0
2017-12-28 11:20:00,79.58,79.58,79.44,79.44,8848.0,79.58,79.58,79.44,79.44,8848.0
2017-12-28 11:30:00,79.45,79.45,79.29,79.31,14626.0,79.45,79.45,79.29,79.31,14626.0
2017-12-28 11:40:00,79.31,79.36,79.24,79.34,21050.0,79.31,79.36,79.24,79.34,21050.0
2017-12-28 11:50:00,79.32,79.45,79.32,79.4,10328.0,79.32,79.45,79.32,79.4,10328.0
2017-12-28 12:00:00,79.41,79.45,79.31,79.33,10224.0,79.41,79.45,79.31,79.33,10224.0
2017-12-28 12:10:00,79.32,79.35,79.25,79.3,13343.0,79.32,79.35,79.25,79.3,13343.0
2017-12-28 12:20:00,79.3,79.31,79.17,79.21,13602.0,79.3,79.31,79.17,79.21,13602.0
2017-12-28 12:30:00,79.2,79.3,79.2,79.23,9806.0,79.2,79.3,79.2,79.23,9806.0
2017-12-28 12:40:00,79.22,79.32,79.15,79.3,36998.0,79.22,79.32,79.15,79.3,36998.0
2017-12-28 12:50:00,79.3,79.48,79.28,79.48,18606.0,79.3,79.48,79.28,79.48,18606.0
2017-12-28 13:00:00,79.48,79.52,79.45,79.51,13876.0,79.48,79.52,79.45,79.51,13876.0
2017-12-28 13:10:00,79.51,79.51,79.36,79.48,16345.0,79.51,79.51,79.36,79.48,16345.0
2017-12-28 13:20:00,79.48,79.5,79.42,79.47,20824.0,79.48,79.5,79.42,79.47,20824.0
2017-12-28 13:30:00,79.46,79.5,79.43,79.5,13411.0,79.46,79.5,79.43,79.5,13411.0
2017-12-28 13:40:00,79.5,79.54,79.43,79.47,13888.0,79.5,79.54,79.43,79.47,13888.0
2017-12-28 13:50:00,79.47,79.57,79.43,79.53,22228.0,79.47,79.57,79.43,79.53,22228.0
2017-12-28 14:00:00,79.53,79.63,79.53,79.63,11349.0,79.53,79.63,79.53,79.63,11349.0
2017-12-28 14:10:00,79.63,79.76,79.63,79.76,26477.0,79.63,79.76,79.63,79.76,26477.0
2017-12-28 14:20:00,79.77,79.84,79.72,79.73,24851.0,79.77,79.84,79.72,79.73,24851.0
2017-12-28 14:30:00,79.73,79.76,79.68,79.69,16499.0,79.73,79.76,79.68,79.69,16499.0
2017-12-28 14:40:00,79.7,79.77,79.7,79.71,15694.0,79.7,79.77,79.7,79.71,15694.0
2017-12-28 14:50:00,79.71,79.76,79.71,79.74,26923.0,79.71,79.76,79.71,79.74,26923.0
2017-12-28 15:00:00,79.74,79.77,79.68,79.74,28650.0,79.74,79.77,79.68,79.74,28650.0
2017-12-28 15:10:00,79.72,79.73,79.59,79.66,109711.0,79.72,79.73,79.59,79.66,109711.0
2017-12-28 15:20:00,79.64,79.65,79.49,79.51,29018.0,79.64,79.65,79.49,79.51,29018.0
2017-12-28 15:30:00,79.53,79.6,79.46,79.57,41526.0,79.53,79.6,79.46,79.57,41526.0
2017-12-28 15:40:00,79.57,79.61,79.51,79.56,46893.0,79.57,79.61,79.51,79.56,46893.0
2017-12-28 15:50:00,79.56,79.67,79.55,79.61,98530.0,79.56,79.67,79.55,79.61,98530.0
2017-12-29 09:30:00,79.64,80.0,79.33,79.73,25479.0,79.64,80.0,79.33,79.73,25479.0
2017-12-29 09:40:00,79.73,79.84,79.44,79.5,6034.0,79.73,79.84,79.44,79.5,6034.0
2017-12-29 09:50:00,79.45,79.48,79.29,79.31,15318.0,79.45,79.48,79.29,79.31,15318.0
2017-12-29 10:00:00,79.33,79.43,79.2,79.25,15066.0,79.33,79.43,79.2,79.25,15066.0
2017-12-29 10:10:00,79.26,79.6,79.25,79.55,22990.0,79.26,79.6,79.25,79.55,22990.0
2017-12-29 10:20:00,79.56,79.59,79.42,79.43,14930.0,79.56,79.59,79.42,79.43,14930.0
2017-12-29 10:30:00,79.43,79.49,79.34,79.35,15952.0,79.43,79.49,79.34,79.35,15952.0
2017-12-29 10:40:00,79.34,79.38,79.29,79.29,9608.0,79.34,79.38,79.29,79.29,9608.0
2017-12-29 10:50:00,79.28,79.3,79.04,79.06,30667.0,79.28,79.3,79.04,79.06,30667.0
2017-12-29 11:00:00,79.06,79.24,78.96,79.17,58414.0,79.06,79.24,78.96,79.17,58414.0
2017-12-29 11:10:00,79.17,79.25,79.1,79.19,22786.0,79.17,79.25,79.1,79.19,22786.0
2017-12-29 11:20:00,79.2,79.27,79.12,79.26,20153.0,79.2,79.27,79.12,79.26,20153.0
2017-12-29 11:30:00,79.26,79.35,79.23,79.35,41089.0,79.26,79.35,79.23,79.35,41089.0
2017-12-29 11:40:00,79.36,79.44,79.34,79.41,13523.0,79.36,79.44,79.34,79.41,13523.0
2017-12-29 11:50:00,79.42,79.42,79.23,79.31,15025.0,79.42,79.42,79.23,79.31,15025.0
2017-12-29 12:00:00,79.31,79.52,79.3,79.41,23283.0,79.31,79.52,79.3,79.41,23283.0
2017-12-29 12:10:00,79.4,79.53,79.36,79.53,12958.0,79.4,79.53,79.36,79.53,12958.0
2017-12-29 12:20:00,79.53,79.55,79.36,79.36,5941.0,79.53,79.55,79.36,79.36,5941.0
2017-12-29 12:30:00,79.39,79.48,79.36,79.44,10600.0,79.39,79.48,79.36,79.44,10600.0
2017-12-29 12:40:00,79.42,79.47,79.4,79.43,8835.0,79.42,79.47,79.4,79.43,8835.0
2017-12-29 12:50:00,79.42,79.55,79.41,79.55,10910.0,79.42,79.55,79.41,79.55,10910.0
2017-12-29 13:00:00,79.54,79.69,79.53,79.65,15412.0,79.54,79.69,79.53,79.65,15412.0
2017-12-29 13:10:00,79.65,79.74,79.61,79.74,11111.0,79.65,79.74,79.61,79.74,11111.0
2017-12-29 13:20:00,79.74,79.8,79.66,79.68,18445.0,79.74,79.8,79.66,79.68,18445.0
2017-12-29 13:30:00,79.7,79.82,79.63,79.67,21338.0,79.7,79.82,79.63,79.67,21338.0
2017-12-29 13:40:00,79.65,79.77,79.63,79.77,11951.0,79.65,79.77,79.63,79.77,11951.0
2017-12-29 13:50:00,79.77,79.77,79.43,79.45,36166.0,79.77,79.77,79.43,79.45,36166.0
2017-12-29 14:00:00,79.45,79.47,79.43,79.46,9073.0,79.45,79.47,79.43,79.46,9073.0
2017-12-29 14:10:00,79.46,79.47,79.39,79.4,13579.0,79.46,79.47,79.39,79.4,13579.0
2017-12-29 14:20:00,79.4,79.43,79.4,79.43,11928.0,79.4,79.43,79.4,79.43,11928.0
2017-12-29 14:30:00,79.42,79.44,79.35,79.42,15257.0,79.42,79.44,79.35,79.42,15257.0
2017-12-29 14:40:00,79.43,79.48,79.41,79.42,9422.0,79.43,79.48,79.41,79.42,9422.0
2017-12-29 14:50:00,79.42,79.44,79.33,79.33,16446.0,79.42,79.44,79.33,79.33,16446.0
2017-12-29 15:00:00,79.35,79.36,79.27,79.32,16038.0,79.35,79.36,79.27,79.32,16038.0
2017-12-29 15:10:00,79.32,79.32,79.21,79.26,25224.0,79.32,79.32,79.21,79.26,25224.0
2017-12-29 15:20:00,79.26,79.31,79.2,79.2,17247.0,79.26,79.31,79.2,79.2,17247.0
2017-12-29 15:30:00,79.21,79.22,78.98,79.06,52996.0,79.21,79.22,78.98,79.06,52996.0
2017-12-29 15:40:00,79.06,79.31,78.81,78.81,108314.0,79.06,79.31,78.81,78.81,108314.0
2017-12-29 15:50:00,78.8,78.8,78.52,78.59,226830.0,78.8,78.8,78.52,78.59,226830.0
2018-01-02 09:30:00,77.31,79.15,77.31,79.15,106451.0,77.31,79.15,77.31,79.15,106451.0
2018-01-02 09:40:00,79.13,79.53,79.09,79.46,86461.0,79.13,79.53,79.09,79.46,86461.0
2018-01-02 09:50:00,79.43,79.49,79.14,79.35,61930.0,79.43,79.49,79.14,79.35,61930.0
2018-01-02 10:00:00,79.34,79.39,78.98,79.11,85481.0,79.34,79.39,78.98,79.11,85481.0
2018-01-02 10:10:00,79.13,79.4,79.12,79.4,41463.0,79.13,79.4,79.12,79.4,41463.0
2018-01-02 10:20:00,79.42,79.6,79.29,79.41,88374.0,79.42,79.6,79.29,79.41,88374.0
2018-01-02 10:30:00,79.43,79.54,79.32,79.38,34230.0,79.43,79.54,79.32,79.38,34230.0
2018-01-02 10:40:00,79.4,79.52,79.34,79.39,45128.0,79.4,79.52,79.34,79.39,45128.0
2018-01-02 10:50:00,79.41,79.54,79.34,79.41,57135.0,79.41,79.54,79.34,79.41,57135.0
2018-01-02 11:00:00,79.41,79.5,79.39,79.41,21559.0,79.41,79.5,79.39,79.41,21559.0
2018-01-02 11:10:00,79.4,79.68,79.39,79.65,55993.0,79.4,79.68,79.39,79.65,55993.0
2018-01-02 11:20:00,79.66,79.85,79.65,79.78,48239.0,79.66,79.85,79.65,79.78,48239.0
2018-01-02 11:30:00,79.8,79.94,79.73,79.88,29456.0,79.8,79.94,79.73,79.88,29456.0
2018-01-02 11:40:00,79.89,80.13,79.84,80.11,67210.0,79.89,80.13,79.84,80.11,67210.0
2018-01-02 11:50:00,80.11,80.26,79.96,80.04,69952.0,80.11,80.26,79.96,80.04,69952.0
2018-01-02 12:00:00,80.04,80.18,80.0,80.18,89722.0,80.04,80.18,80.0,80.18,89722.0
2018-01-02 12:10:00,80.18,80.19,80.03,80.17,32819.0,80.18,80.19,80.03,80.17,32819.0
2018-01-02 12:20:00,80.19,80.23,80.04,80.2,33319.0,80.19,80.23,80.04,80.2,33319.0
2018-01-02 12:30:00,80.2,80.27,80.13,80.16,44158.0,80.2,80.27,80.13,80.16,44158.0
2018-01-02 12:40:00,80.16,80.19,80.03,80.07,34124.0,80.16,80.19,80.03,80.07,34124.0
2018-01-02 12:50:00,80.09,80.16,80.03,80.08,26912.0,80.09,80.16,80.03,80.08,26912.0
2018-01-02 13:00:00,80.08,80.09,80.01,80.05,11804.0,80.08,80.09,80.01,80.05,11804.0
2018-01-02 13:10:00,80.07,80.11,80.03,80.11,27745.0,80.07,80.11,80.03,80.11,27745.0
2018-01-02 13:20:00,80.12,80.12,80.03,80.03,31178.0,80.12,80.12,80.03,80.03,31178.0
2018-01-02 13:30:00,80.05,80.16,79.95,80.08,64971.0,80.05,80.16,79.95,80.08,64971.0
2018-01-02 13:40:00,80.06,80.15,79.88,79.94,17733.0,80.06,80.15,79.88,79.94,17733.0
2018-01-02 13:50:00,79.93,79.94,79.57,79.82,91976.0,79.93,79.94,79.57,79.82,91976.0
2018-01-02 14:00:00,79.82,79.91,79.76,79.8,17920.0,79.82,79.91,79.76,79.8,17920.0
2018-01-02 14:10:00,79.79,79.87,79.73,79.83,20304.0,79.79,79.87,79.73,79.83,20304.0
2018-01-02 14:20:00,79.84,79.96,79.76,79.76,40598.0,79.84,79.96,79.76,79.76,40598.0
2018-01-02 14:30:00,79.79,79.8,79.62,79.7,58003.0,79.79,79.8,79.62,79.7,58003.0
2018-01-02 14:40:00,79.69,79.78,79.69,79.7,46349.0,79.69,79.78,79.69,79.7,46349.0
2018-01-02 14:50:00,79.73,79.81,79.66,79.75,30888.0,79.73,79.81,79.66,79.75,30888.0
2018-01-02 15:00:00,79.72,79.77,79.66,79.74,19915.0,79.72,79.77,79.66,79.74,19915.0
2018-01-02 15:10:00,79.76,79.79,79.69,79.76,23642.0,79.76,79.79,79.69,79.76,23642.0
2018-01-02 15:20:00,79.77,79.84,79.75,79.76,26757.0,79.77,79.84,79.75,79.76,26757.0
2018-01-02 15:30:00,79.76,79.77,79.55,79.57,61591.0,79.76,79.77,79.55,79.57,61591.0
2018-01-02 15:40:00,79.56,79.64,79.45,79.64,105198.0,79.56,79.64,79.45,79.64,105198.0
2018-01-02 15:50:00,79.65,79.84,79.56,79.69,272175.0,79.65,79.84,79.56,79.69,272175.0
2018-01-03 09:30:00,79.82,80.24,79.61,79.76,70411.0,79.82,80.24,79.61,79.76,70411.0
2018-01-03 09:40:00,79.82,79.96,79.61,79.82,36284.0,79.82,79.96,79.61,79.82,36284.0
2018-01-03 09:50:00,79.82,79.84,79.61,79.73,25638.0,79.82,79.84,79.61,79.73,25638.0
2018-01-03 10:00:00,79.72,79.72,79.44,79.6,27888.0,79.72,79.72,79.44,79.6,27888.0
2018-01-03 10:10:00,79.59,79.68,79.49,79.59,24717.0,79.59,79.68,79.49,79.59,24717.0
2018-01-03 10:20:00,79.57,79.76,79.52,79.74,18884.0,79.57,79.76,79.52,79.74,18884.0
2018-01-03 10:30:00,79.72,79.74,79.59,79.71,31399.0,79.72,79.74,79.59,79.71,31399.0
2018-01-03 10:40:00,79.68,79.76,79.67,79.75,22502.0,79.68,79.76,79.67,79.75,22502.0
2018-01-03 10:50:00,79.71,79.71,79.32,79.33,25170.0,79.71,79.71,79.32,79.33,25170.0
2018-01-03 11:00:00,79.32,79.47,79.27,79.46,29479.0,79.32,79.47,79.27,79.46,29479.0
2018-01-03 11:10:00,79.47,79.52,79.38,79.41,22775.0,79.47,79.52,79.38,79.41,22775.0
2018-01-03 11:20:00,79.4,79.45,79.33,79.37,10666.0,79.4,79.45,79.33,79.37,10666.0
2018-01-03 11:30:00,79.39,79.49,79.34,79.45,17038.0,79.39,79.49,79.34,79.45,17038.0
2018-01-03 11:40:00,79.47,79.5,79.34,79.4,18977.0,79.47,79.5,79.34,79.4,18977.0
2018-01-03 11:50:00,79.43,79.44,79.37,79.41,20840.0,79.43,79.44,79.37,79.41,20840.0
2018-01-03 12:00:00,79.41,79.43,79.39,79.43,27618.0,79.41,79.43,79.39,79.43,27618.0
2018-01-03 12:10:00,79.43,79.44,79.28,79.37,27208.0,79.43,79.44,79.28,79.37,27208.0
2018-01-03 12:20:00,79.33,79.33,79.15,79.2,25423.0,79.33,79.33,79.15,79.2,25423.0
2018-01-03 12:30:00,79.19,79.19,79.08,79.14,27606.0,79.19,79.19,79.08,79.14,27606.0
2018-01-03 12:40:00,79.15,79.31,79.1,79.15,49430.0,79.15,79.31,79.1,79.15,49430.0
2018-01-03 12:50:00,79.14,79.14,79.0,79.0,19009.0,79.14,79.14,79.0,79.0,19009.0
2018-01-03 13:00:00,79.02,79.04,78.88,78.92,21476.0,79.02,79.04,78.88,78.92,21476.0
2018-01-03 13:10:00,78.9,78.97,78.88,78.93,17605.0,78.9,78.97,78.88,78.93,17605.0
2018-01-03 13:20:00,78.93,79.04,78.91,79.04,19849.0,78.93,79.04,78.91,79.04,19849.0
2018-01-03 13:30:00,79.04,79.05,78.95,78.96,17856.0,79.04,79.05,78.95,78.96,17856.0
2018-01-03 13:40:00,78.97,78.99,78.91,78.94,34336.0,78.97,78.99,78.91,78.94,34336.0
2018-01-03 13:50:00,78.92,78.98,78.79,78.79,21673.0,78.92,78.98,78.79,78.79,21673.0
2018-01-03 14:00:00,78.78,78.8,78.56,78.64,26627.0,78.78,78.8,78.56,78.64,26627.0
2018-01-03 14:10:00,78.62,78.69,78.45,78.66,33731.0,78.62,78.69,78.45,78.66,33731.0
2018-01-03 14:20:00,78.64,78.72,78.56,78.6,24867.0,78.64,78.72,78.56,78.6,24867.0
2018-01-03 14:30:00,78.55,78.73,78.55,78.68,27908.0,78.55,78.73,78.55,78.68,27908.0
2018-01-03 14:40:00,78.71,78.72,78.58,78.65,36952.0,78.71,78.72,78.58,78.65,36952.0
2018-01-03 14:50:00,78.68,78.72,78.62,78.67,20671.0,78.68,78.72,78.62,78.67,20671.0
2018-01-03 15:00:00,78.7,78.72,78.51,78.52,37105.0,78.7,78.72,78.51,78.52,37105.0
2018-01-03 15:10:00,78.53,78.62,78.33,78.61,56502.0,78.53,78.62,78.33,78.61,56502.0
2018-01-03 15:20:00,78.6,78.6,78.37,78.4,37451.0,78.6,78.6,78.37,78.4,37451.0
2018-01-03 15:30:00,78.44,78.58,78.4,78.4,64440.0,78.44,78.58,78.4,78.4,64440.0
2018-01-03 15:40:00,78.42,78.46,78.25,78.43,111537.0,78.42,78.46,78.25,78.43,111537.0
2018-01-03 15:50:00,78.44,78.84,78.43,78.57,196438.0,78.44,78.84,78.43,78.57,196438.0
2018-01-04 09:30:00,78.61,79.16,78.3,78.59,27751.0,78.61,79.16,78.3,78.59,27751.0
2018-01-04 09:40:00,78.49,78.63,78.31,78.39,101760.0,78.49,78.63,78.31,78.39,101760.0
2018-01-04 09:50:00,78.4,78.72,78.31,78.72,22379.0,78.4,78.72,78.31,78.72,22379.0
2018-01-04 10:00:00,78.74,78.9,78.74,78.9,26132.0,78.74,78.9,78.74,78.9,26132.0
2018-01-04 10:10:00,78.92,79.04,78.8,79.02,23717.0,78.92,79.04,78.8,79.02,23717.0
2018-01-04 10:20:00,79.0,79.12,78.76,78.78,34335.0,79.0,79.12,78.76,78.78,34335.0
2018-01-04 10:30:00,78.8,78.82,78.52,78.6,44147.0,78.8,78.82,78.52,78.6,44147.0
2018-01-04 10:40:00,78.58,78.77,78.54,78.65,21825.0,78.58,78.77,78.54,78.65,21825.0
2018-01-04 10:50:00,78.66,78.7,78.5,78.63,26850.0,78.66,78.7,78.5,78.63,26850.0
2018-01-04 11:00:00,78.6,78.89,78.54,78.87,26665.0,78.6,78.89,78.54,78.87,26665.0
2018-01-04 11:10:00,78.9,79.07,78.87,79.07,25793.0,78.9,79.07,78.87,79.07,25793.0
2018-01-04 11:20:00,79.07,79.09,78.91,78.91,36622.0,79.07,79.09,78.91,78.91,36622.0
2018-01-04 11:30:00,78.92,79.02,78.84,78.92,14721.0,78.92,79.02,78.84,78.92,14721.0
2018-01-04 11:40:00,78.92,79.0,78.86,78.96,10377.0,78.92,79.0,78.86,78.96,10377.0
2018-01-04 11:50:00,78.95,79.06,78.94,79.06,18412.0,78.95,79.06,78.94,79.06,18412.0
2018-01-04 12:00:00,79.05,79.24,79.03,79.21,12897.0,79.05,79.24,79.03,79.21,12897.0
2018-01-04 12:10:00,79.2,79.26,79.13,79.2,10352.0,79.2,79.26,79.13,79.2,10352.0
2018-01-04 12:20:00,79.19,79.27,79.18,79.24,33725.0,79.19,79.27,79.18,79.24,33725.0
2018-01-04 12:30:00,79.29,79.36,79.18,79.34,41176.0,79.29,79.36,79.18,79.34,41176.0
2018-01-04 12:40:00,79.35,79.58,79.28,79.52,91731.0,79.35,79.58,79.28,79.52,91731.0
2018-01-04 12:50:00,79.54,79.67,79.51,79.64,22040.0,79.54,79.67,79.51,79.64,22040.0
2018-01-04 13:00:00,79.64,79.64,79.48,79.59,7800.0,79.64,79.64,79.48,79.59,7800.0
2018-01-04 13:10:00,79.62,79.81,79.62,79.8,19572.0,79.62,79.81,79.62,79.8,19572.0
2018-01-04 13:20:00,79.83,79.83,79.63,79.75,14561.0,79.83,79.83,79.63,79.75,14561.0
2018-01-04 13:30:00,79.76,79.87,79.7,79.78,14239.0,79.76,79.87,79.7,79.78,14239.0
2018-01-04 13:40:00,79.79,79.85,79.7,79.82,20535.0,79.79,79.85,79.7,79.82,20535.0
2018-01-04 13:50:00,79.83,79.92,79.63,79.65,25846.0,79.83,79.92,79.63,79.65,25846.0
2018-01-04 14:00:00,79.6,79.69,79.49,79.55,24604.0,79.6,79.69,79.49,79.55,24604.0
2018-01-04 14:10:00,79.56,79.56,79.3,79.31,25449.0,79.56,79.56,79.3,79.31,25449.0
2018-01-04 14:20:00,79.3,79.43,79.29,79.4,27507.0,79.3,79.43,79.29,79.4,27507.0
2018-01-04 14:30:00,79.4,79.53,79.37,79.48,35279.0,79.4,79.53,79.37,79.48,35279.0
2018-01-04 14:40:00,79.47,79.66,79.33,79.66,52707.0,79.47,79.66,79.33,79.66,52707.0
2018-01-04 14:50:00,79.66,79.66,79.54,79.61,21708.0,79.66,79.66,79.54,79.61,21708.0
2018-01-04 15:00:00,79.62,79.83,79.62,79.78,29695.0,79.62,79.83,79.62,79.78,29695.0
2018-01-04 15:10:00,79.79,79.86,79.68,79.8,33879.0,79.79,79.86,79.68,79.8,33879.0
2018-01-04 15:20:00,79.81,80.01,79.81,79.97,49997.0,79.81,80.01,79.81,79.97,49997.0
2018-01-04 15:30:00,79.97,79.98,79.74,79.85,48100.0,79.97,79.98,79.74,79.85,48100.0
2018-01-04 15:40:00,79.84,79.84,79.72,79.72,59599.0,79.84,79.84,79.72,79.72,59599.0
2018-01-04 15:50:00,79.71,79.9,79.65,79.84,172097.0,79.71,79.9,79.65,79.84,172097.0
2018-01-05 09:30:00,80.0,80.1,79.46,79.64,74629.0,80.0,80.1,79.46,79.64,74629.0
2018-01-05 09:40:00,79.64,80.0,79.6,79.98,17139.0,79.64,80.0,79.6,79.98,17139.0
2018-01-05 09:50:00,79.97,80.2,79.93,80.09,17195.0,79.97,80.2,79.93,80.09,17195.0
2018-01-05 10:00:00,80.08,80.23,80.03,80.12,24865.0,80.08,80.23,80.03,80.12,24865.0
2018-01-05 10:10:00,80.09,80.34,80.06,80.28,34127.0,80.09,80.34,80.06,80.28,34127.0
2018-01-05 10:20:00,80.23,80.28,80.11,80.12,26724.0,80.23,80.28,80.11,80.12,26724.0
2018-01-05 10:30:00,80.16,80.17,80.04,80.06,35825.0,80.16,80.17,80.04,80.06,35825.0
2018-01-05 10:40:00,80.04,80.18,80.04,80.18,26202.0,80.04,80.18,80.04,80.18,26202.0
2018-01-05 10:50:00,80.18,80.29,80.15,80.25,22458.0,80.18,80.29,80.15,80.25,22458.0
2018-01-05 11:00:00,80.25,80.35,80.21,80.33,21887.0,80.25,80.35,80.21,80.33,21887.0
2018-01-05 11:10:00,80.33,80.39,80.28,80.29,30769.0,80.33,80.39,80.28,80.29,30769.0
2018-01-05 11:20:00,80.29,80.46,80.28,80.41,36032.0,80.29,80.46,80.28,80.41,36032.0
2018-01-05 11:30:00,80.44,80.45,80.35,80.36,25108.0,80.44,80.45,80.35,80.36,25108.0
2018-01-05 11:40:00,80.35,80.39,80.21,80.23,50975.0,80.35,80.39,80.21,80.23,50975.0
2018-01-05 11:50:00,80.22,80.23,79.9,79.9,51468.0,80.22,80.23,79.9,79.9,51468.0
2018-01-05 12:00:00,79.89,79.95,79.81,79.92,20851.0,79.89,79.95,79.81,79.92,20851.0
2018-01-05 12:10:00,79.92,80.0,79.89,80.0,18582.0,79.92,80.0,79.89,80.0,18582.0
2018-01-05 12:20:00,80.01,80.04,80.0,80.02,28223.0,80.01,80.04,80.0,80.02,28223.0
2018-01-05 12:30:00,80.01,80.02,80.0,80.01,27620.0,80.01,80.02,80.0,80.01,27620.0
2018-01-05 12:40:00,80.01,80.07,80.0,80.03,20259.0,80.01,80.07,80.0,80.03,20259.0
2018-01-05 12:50:00,80.04,80.07,80.0,80.01,11583.0,80.04,80.07,80.0,80.01,11583.0
2018-01-05 13:00:00,80.02,80.03,79.9,79.9,23821.0,80.02,80.03,79.9,79.9,23821.0
2018-01-05 13:10:00,79.89,79.93,79.84,79.89,8755.0,79.89,79.93,79.84,79.89,8755.0
2018-01-05 13:20:00,79.89,79.92,79.77,79.81,14187.0,79.89,79.92,79.77,79.81,14187.0
2018-01-05 13:30:00,79.81,79.84,79.72,79.74,39258.0,79.81,79.84,79.72,79.74,39258.0
2018-01-05 13:40:00,79.74,79.74,79.66,79.67,19132.0,79.74,79.74,79.66,79.67,19132.0
2018-01-05 13:50:00,79.67,79.67,79.55,79.55,22460.0,79.67,79.67,79.55,79.55,22460.0
2018-01-05 14:00:00,79.55,79.55,79.35,79.44,40430.0,79.55,79.55,79.35,79.44,40430.0
2018-01-05 14:10:00,79.48,79.49,79.3,79.31,42240.0,79.48,79.49,79.3,79.31,42240.0
2018-01-05 14:20:00,79.31,79.38,79.18,79.21,26220.0,79.31,79.38,79.18,79.21,26220.0
2018-01-05 14:30:00,79.19,79.36,79.18,79.3,17985.0,79.19,79.36,79.18,79.3,17985.0
2018-01-05 14:40:00,79.3,79.37,79.25,79.34,27848.0,79.3,79.37,79.25,79.34,27848.0
2018-01-05 14:50:00,79.33,79.33,79.2,79.22,19946.0,79.33,79.33,79.2,79.22,19946.0
2018-01-05 15:00:00,79.25,79.34,79.19,79.34,55132.0,79.25,79.34,79.19,79.34,55132.0
2018-01-05 15:10:00,79.34,79.42,79.31,79.33,23900.0,79.34,79.42,79.31,79.33,23900.0
2018-01-05 15:20:00,79.33,79.37,79.2,79.24,41253.0,79.33,79.37,79.2,79.24,41253.0
2018-01-05 15:30:00,79.25,79.31,79.23,79.3,44546.0,79.25,79.31,79.23,79.3,44546.0
2018-01-05 15:40:00,79.29,79.44,79.26,79.42,58816.0,79.29,79.44,79.26,79.42,58816.0
2018-01-05 15:50:00,79.42,79.57,79.36,79.42,171397.0,79.42,79.57,79.36,79.42,171397.0
2018-01-08 09:30:00,81.5,81.92,78.81,78.81,255129.0,81.5,81.92,78.81,78.81,255129.0
2018-01-08 09:40:00,78.81,79.3,78.3,78.79,219540.0,78.81,79.3,78.3,78.79,219540.0
2018-01-08 09:50:00,78.79,78.9,78.5,78.63,79475.0,78.79,78.9,78.5,78.63,79475.0
2018-01-08 10:00:00,78.64,78.64,78.15,78.39,123163.0,78.64,78.64,78.15,78.39,123163.0
2018-01-08 10:10:00,78.4,78.41,78.04,78.33,118195.0,78.4,78.41,78.04,78.33,118195.0
2018-01-08 10:20:00,78.31,78.52,78.15,78.3,70874.0,78.31,78.52,78.15,78.3,70874.0
2018-01-08 10:30:00,78.24,78.31,77.85,77.95,73917.0,78.24,78.31,77.85,77.95,73917.0
2018-01-08 10:40:00,77.98,78.15,77.85,77.92,42861.0,77.98,78.15,77.85,77.92,42861.0
2018-01-08 10:50:00,77.94,78.3,77.91,78.29,45697.0,77.94,78.3,77.91,78.29,45697.0
2018-01-08 11:00:00,78.31,78.63,78.27,78.38,40804.0,78.31,78.63,78.27,78.38,40804.0
2018-01-08 11:10:00,78.39,78.42,78.0,78.08,29238.0,78.39,78.42,78.0,78.08,29238.0
2018-01-08 11:20:00,78.09,78.27,77.95,77.98,67984.0,78.09,78.27,77.95,77.98,67984.0
2018-01-08 11:30:00,77.95,78.0,77.53,77.64,69915.0,77.95,78.0,77.53,77.64,69915.0
2018-01-08 11:40:00,77.66,77.75,77.44,77.66,61323.0,77.66,77.75,77.44,77.66,61323.0
2018-01-08 11:50:00,77.67,78.2,77.67,78.18,78991.0,77.67,78.2,77.67,78.18,78991.0
2018-01-08 12:00:00,78.17,78.2,78.05,78.08,20079.0,78.17,78.2,78.05,78.08,20079.0
2018-01-08 12:10:00,78.14,78.16,78.0,78.05,18884.0,78.14,78.16,78.0,78.05,18884.0
2018-01-08 12:20:00,78.03,78.31,78.03,78.19,35110.0,78.03,78.31,78.03,78.19,35110.0
2018-01-08 12:30:00,78.18,78.47,78.16,78.45,42214.0,78.18,78.47,78.16,78.45,42214.0
2018-01-08 12:40:00,78.45,79.3,78.45,79.3,70891.0,78.45,79.3,78.45,79.3,70891.0
2018-01-08 12:50:00,79.29,79.44,79.0,79.25,94938.0,79.29,79.44,79.0,79.25,94938.0
2018-01-08 13:00:00,79.22,79.23,78.89,78.89,35278.0,79.22,79.23,78.89,78.89,35278.0
2018-01-08 13:10:00,78.9,79.12,78.82,79.09,27714.0,78.9,79.12,78.82,79.09,27714.0
2018-01-08 13:20:00,79.08,79.21,79.02,79.05,26784.0,79.08,79.21,79.02,79.05,26784.0
2018-01-08 13:30:00,79.07,79.15,79.04,79.04,16219.0,79.07,79.15,79.04,79.04,16219.0
2018-01-08 13:40:00,79.03,79.32,79.03,79.32,30994.0,79.03,79.32,79.03,79.32,30994.0
2018-01-08 13:50:00,79.3,79.4,79.2,79.31,33119.0,79.3,79.4,79.2,79.31,33119.0
2018-01-08 14:00:00,79.29,79.49,79.28,79.48,30878.0,79.29,79.49,79.28,79.48,30878.0
2018-01-08 14:10:00,79.49,79.71,79.45,79.49,67999.0,79.49,79.71,79.45,79.49,67999.0
2018-01-08 14:20:00,79.49,79.65,79.37,79.38,35393.0,79.49,79.65,79.37,79.38,35393.0
2018-01-08 14:30:00,79.37,79.39,79.17,79.18,23525.0,79.37,79.39,79.17,79.18,23525.0
2018-01-08 14:40:00,79.19,79.36,79.11,79.35,31910.0,79.19,79.36,79.11,79.35,31910.0
2018-01-08 14:50:00,79.36,79.49,79.2,79.49,39170.0,79.36,79.49,79.2,79.49,39170.0
2018-01-08 15:00:00,79.48,79.48,79.21,79.23,55327.0,79.48,79.48,79.21,79.23,55327.0
2018-01-08 15:10:00,79.21,79.22,79.12,79.14,35220.0,79.21,79.22,79.12,79.14,35220.0
2018-01-08 15:20:00,79.14,79.14,78.93,79.08,30489.0,79.14,79.14,78.93,79.08,30489.0
2018-01-08 15:30:00,79.07,79.14,78.95,79.04,67839.0,79.07,79.14,78.95,79.04,67839.0
2018-01-08 15:40:00,79.04,79.13,78.98,79.08,84133.0,79.04,79.13,78.98,79.08,84133.0
2018-01-08 15:50:00,79.08,79.1,78.93,79.06,144733.0,79.08,79.1,78.93,79.06,144733.0
2018-01-09 09:30:00,79.0,79.76,78.94,79.52,65983.0,79.0,79.76,78.94,79.52,65983.0
2018-01-09 09:40:00,79.6,79.6,78.74,78.95,32837.0,79.6,79.6,78.74,78.95,32837.0
2018-01-09 09:50:00,78.9,79.13,78.85,79.11,58770.0,78.9,79.13,78.85,79.11,58770.0
2018-01-09 10:00:00,79.1,79.41,79.1,79.41,25518.0,79.1,79.41,79.1,79.41,25518.0
2018-01-09 10:10:00,79.43,79.65,79.3,79.34,46994.0,79.43,79.65,79.3,79.34,46994.0
2018-01-09 10:20:00,79.33,79.58,79.33,79.45,30119.0,79.33,79.58,79.33,79.45,30119.0
2018-01-09 10:30:00,79.42,79.5,79.25,79.28,26225.0,79.42,79.5,79.25,79.28,26225.0
2018-01-09 10:40:00,79.25,79.32,79.21,79.21,25526.0,79.25,79.32,79.21,79.21,25526.0
2018-01-09 10:50:00,79.21,79.34,79.17,79.28,36570.0,79.21,79.34,79.17,79.28,36570.0
2018-01-09 11:00:00,79.29,79.44,79.23,79.33,24685.0,79.29,79.44,79.23,79.33,24685.0
2018-01-09 11:10:00,79.27,79.52,79.27,79.52,22295.0,79.27,79.52,79.27,79.52,22295.0
2018-01-09 11:20:00,79.5,79.62,79.45,79.56,23538.0,79.5,79.62,79.45,79.56,23538.0
2018-01-09 11:30:00,79.54,79.54,79.33,79.41,15102.0,79.54,79.54,79.33,79.41,15102.0
2018-01-09 11:40:00,79.43,79.44,79.36,79.43,14742.0,79.43,79.44,79.36,79.43,14742.0
2018-01-09 11:50:00,79.42,79.52,79.4,79.42,14582.0,79.42,79.52,79.4,79.42,14582.0
2018-01-09 12:00:00,79.39,79.52,79.36,79.49,15776.0,79.39,79.52,79.36,79.49,15776.0
2018-01-09 12:10:00,79.46,79.57,79.45,79.56,11608.0,79.46,79.57,79.45,79.56,11608.0
2018-01-09 12:20:00,79.5,79.59,79.48,79.53,11409.0,79.5,79.59,79.48,79.53,11409.0
2018-01-09 12:30:00,79.54,79.57,79.34,79.34,18540.0,79.54,79.57,79.34,79.34,18540.0
2018-01-09 12:40:00,79.35,79.45,79.35,79.44,8485.0,79.35,79.45,79.35,79.44,8485.0
2018-01-09 12:50:00,79.42,79.5,79.36,79.5,13248.0,79.42,79.5,79.36,79.5,13248.0
2018-01-09 13:00:00,79.48,79.56,79.42,79.43,11343.0,79.48,79.56,79.42,79.43,11343.0
2018-01-09 13:10:00,79.46,79.46,79.37,79.38,7945.0,79.46,79.46,79.37,79.38,7945.0
2018-01-09 13:20:00,79.36,79.55,79.36,79.48,14703.0,79.36,79.55,79.36,79.48,14703.0
2018-01-09 13:30:00,79.48,79.55,79.44,79.49,14823.0,79.48,79.55,79.44,79.49,14823.0
2018-01-09 13:40:00,79.49,79.5,79.44,79.44,7263.0,79.49,79.5,79.44,79.44,7263.0
2018-01-09 13:50:00,79.48,79.59,79.44,79.5,14669.0,79.48,79.59,79.44,79.5,14669.0
2018-01-09 14:00:00,79.49,79.57,79.41,79.5,25540.0,79.49,79.57,79.41,79.5,25540.0
2018-01-09 14:10:00,79.48,79.52,79.13,79.18,33035.0,79.48,79.52,79.13,79.18,33035.0
2018-01-09 14:20:00,79.12,79.24,78.91,78.91,20428.0,79.12,79.24,78.91,78.91,20428.0
2018-01-09 14:30:00,78.94,79.05,78.92,78.94,26355.0,78.94,79.05,78.92,78.94,26355.0
2018-01-09 14:40:00,78.95,79.04,78.93,79.0,16021.0,78.95,79.04,78.93,79.0,16021.0
2018-01-09 14:50:00,79.02,79.23,79.02,79.17,39193.0,79.02,79.23,79.02,79.17,39193.0
2018-01-09 15:00:00,79.13,79.18,79.05,79.15,29948.0,79.13,79.18,79.05,79.15,29948.0
2018-01-09 15:10:00,79.12,79.15,79.0,79.07,38056.0,79.12,79.15,79.0,79.07,38056.0
2018-01-09 15:20:00,79.04,79.14,78.95,79.01,32097.0,79.04,79.14,78.95,79.01,32097.0
2018-01-09 15:30:00,79.01,79.38,79.0,79.35,71303.0,79.01,79.38,79.0,79.35,71303.0
2018-01-09 15:40:00,79.35,79.57,79.35,79.45,89637.0,79.35,79.57,79.35,79.45,89637.0
2018-01-09 15:50:00,79.44,79.58,79.44,79.51,148875.0,79.44,79.58,79.44,79.51,148875.0
2018-01-10 09:30:00,79.18,79.44,78.7,79.06,30240.0,79.18,79.44,78.7,79.06,30240.0
2018-01-10 09:40:00,78.98,79.13,78.89,79.04,18519.0,78.98,79.13,78.89,79.04,18519.0
2018-01-10 09:50:00,79.04,79.13,78.66,79.07,16808.0,79.04,79.13,78.66,79.07,16808.0
2018-01-10 10:00:00,79.07,79.07,78.58,78.65,11689.0,79.07,79.07,78.58,78.65,11689.0
2018-01-10 10:10:00,78.66,78.88,78.63,78.88,8260.0,78.66,78.88,78.63,78.88,8260.0
2018-01-10 10:20:00,78.84,78.99,78.79,78.94,7405.0,78.84,78.99,78.79,78.94,7405.0
2018-01-10 10:30:00,78.93,79.08,78.9,79.05,12861.0,78.93,79.08,78.9,79.05,12861.0
2018-01-10 10:40:00,79.04,79.18,79.03,79.03,19812.0,79.04,79.18,79.03,79.03,19812.0
2018-01-10 10:50:00,79.04,79.09,78.94,79.04,12864.0,79.04,79.09,78.94,79.04,12864.0
2018-01-10 11:00:00,79.07,79.15,79.02,79.07,16322.0,79.07,79.15,79.02,79.07,16322.0
2018-01-10 11:10:00,79.08,79.13,78.99,79.04,14652.0,79.08,79.13,78.99,79.04,14652.0
2018-01-10 11:20:00,79.06,79.1,79.01,79.09,16156.0,79.06,79.1,79.01,79.09,16156.0
2018-01-10 11:30:00,79.07,79.1,79.0,79.08,13689.0,79.07,79.1,79.0,79.08,13689.0
2018-01-10 11:40:00,79.11,79.11,79.0,79.1,10992.0,79.11,79.11,79.0,79.1,10992.0
2018-01-10 11:50:00,79.1,79.1,79.04,79.05,10219.0,79.1,79.1,79.04,79.05,10219.0
2018-01-10 12:00:00,79.06,79.06,78.96,78.98,7875.0,79.06,79.06,78.96,78.98,7875.0
2018-01-10 12:10:00,78.97,79.04,78.91,78.95,26316.0,78.97,79.04,78.91,78.95,26316.0
2018-01-10 12:20:00,78.97,79.07,78.96,79.02,22143.0,78.97,79.07,78.96,79.02,22143.0
2018-01-10 12:30:00,79.03,79.08,78.96,79.05,9148.0,79.03,79.08,78.96,79.05,9148.0
2018-01-10 12:40:00,79.06,79.12,79.02,79.05,8452.0,79.06,79.12,79.02,79.05,8452.0
2018-01-10 12:50:00,79.06,79.19,79.05,79.17,13520.0,79.06,79.19,79.05,79.17,13520.0
2018-01-10 13:00:00,79.16,79.28,79.16,79.2,14220.0,79.16,79.28,79.16,79.2,14220.0
2018-01-10 13:10:00,79.21,79.26,79.16,79.2,10759.0,79.21,79.26,79.16,79.2,10759.0
2018-01-10 13:20:00,79.18,79.2,79.07,79.12,6602.0,79.18,79.2,79.07,79.12,6602.0
2018-01-10 13:30:00,79.12,79.25,79.08,79.25,10663.0,79.12,79.25,79.08,79.25,10663.0
2018-01-10 13:40:00,79.22,79.24,79.15,79.15,8660.0,79.22,79.24,79.15,79.15,8660.0
2018-01-10 13:50:00,79.15,79.22,79.11,79.17,10085.0,79.15,79.22,79.11,79.17,10085.0
2018-01-10 14:00:00,79.19,79.21,79.08,79.1,9528.0,79.19,79.21,79.08,79.1,9528.0
2018-01-10 14:10:00,79.09,79.09,79.01,79.03,10238.0,79.09,79.09,79.01,79.03,10238.0
2018-01-10 14:20:00,79.04,79.1,79.0,79.09,25985.0,79.04,79.1,79.0,79.09,25985.0
2018-01-10 14:30:00,79.08,79.08,79.02,79.05,40961.0,79.08,79.08,79.02,79.05,40961.0
2018-01-10 14:40:00,79.06,79.07,78.81,78.85,170705.0,79.06,79.07,78.81,78.85,170705.0
2018-01-10 14:50:00,78.86,78.91,78.77,78.81,19321.0,78.86,78.91,78.77,78.81,19321.0
2018-01-10 15:00:00,78.81,78.91,78.79,78.89,28525.0,78.81,78.91,78.79,78.89,28525.0
2018-01-10 15:10:00,78.89,78.9,78.78,78.88,21128.0,78.89,78.9,78.78,78.88,21128.0
2018-01-10 15:20:00,78.86,78.93,78.86,78.86,21539.0,78.86,78.93,78.86,78.86,21539.0
2018-01-10 15:30:00,78.86,79.0,78.85,78.93,43516.0,78.86,79.0,78.85,78.93,43516.0
2018-01-10 15:40:00,78.93,78.93,78.8,78.88,45028.0,78.93,78.93,78.8,78.88,45028.0
2018-01-10 15:50:00,78.88,78.98,78.8,78.84,89757.0,78.88,78.98,78.8,78.84,89757.0
2018-01-11 09:30:00,79.29,79.29,78.62,79.08,18962.0,79.29,79.29,78.62,79.08,18962.0
2018-01-11 09:40:00,79.08,79.28,78.94,79.0,41948.0,79.08,79.28,78.94,79.0,41948.0
2018-01-11 09:50:00,79.0,79.11,78.92,79.09,14098.0,79.0,79.11,78.92,79.09,14098.0
2018-01-11 10:00:00,79.09,79.33,79.09,79.3,23629.0,79.09,79.33,79.09,79.3,23629.0
2018-01-11 10:10:00,79.22,79.26,79.16,79.17,6350.0,79.22,79.26,79.16,79.17,6350.0
2018-01-11 10:20:00,79.14,79.19,79.03,79.1,31726.0,79.14,79.19,79.03,79.1,31726.0
2018-01-11 10:30:00,79.1,79.12,78.93,78.97,15716.0,79.1,79.12,78.93,78.97,15716.0
2018-01-11 10:40:00,78.96,78.96,78.76,78.79,74384.0,78.96,78.96,78.76,78.79,74384.0
2018-01-11 10:50:00,78.78,79.08,78.72,79.04,13149.0,78.78,79.08,78.72,79.04,13149.0
2018-01-11 11:00:00,79.07,79.17,78.88,78.88,14363.0,79.07,79.17,78.88,78.88,14363.0
2018-01-11 11:10:00,78.86,78.89,78.61,78.66,17740.0,78.86,78.89,78.61,78.66,17740.0
2018-01-11 11:20:00,78.65,78.75,78.58,78.59,8974.0,78.65,78.75,78.58,78.59,8974.0
2018-01-11 11:30:00,78.58,78.63,78.43,78.43,11983.0,78.58,78.63,78.43,78.43,11983.0
2018-01-11 11:40:00,78.42,78.51,78.39,78.5,11861.0,78.42,78.51,78.39,78.5,11861.0
2018-01-11 11:50:00,78.45,78.63,78.45,78.59,25377.0,78.45,78.63,78.45,78.59,25377.0
2018-01-11 12:00:00,78.58,78.63,78.46,78.5,10677.0,78.58,78.63,78.46,78.5,10677.0
2018-01-11 12:10:00,78.52,78.59,78.41,78.41,18653.0,78.52,78.59,78.41,78.41,18653.0
2018-01-11 12:20:00,78.41,78.56,78.39,78.52,11991.0,78.41,78.56,78.39,78.52,11991.0
2018-01-11 12:30:00,78.5,78.54,78.47,78.51,18540.0,78.5,78.54,78.47,78.51,18540.0
2018-01-11 12:40:00,78.49,78.54,78.43,78.54,7754.0,78.49,78.54,78.43,78.54,7754.0
2018-01-11 12:50:00,78.53,78.58,78.51,78.54,19783.0,78.53,78.58,78.51,78.54,19783.0
2018-01-11 13:00:00,78.56,78.56,78.49,78.54,12951.0,78.56,78.56,78.49,78.54,12951.0
2018-01-11 13:10:00,78.53,78.6,78.52,78.54,6095.0,78.53,78.6,78.52,78.54,6095.0
2018-01-11 13:20:00,78.54,78.56,78.5,78.56,15798.0,78.54,78.56,78.5,78.56,15798.0
2018-01-11 13:30:00,78.56,78.58,78.49,78.5,14992.0,78.56,78.58,78.49,78.5,14992.0
2018-01-11 13:40:00,78.5,78.51,78.4,78.46,8759.0,78.5,78.51,78.4,78.46,8759.0
2018-01-11 13:50:00,78.44,78.49,78.41,78.46,8391.0,78.44,78.49,78.41,78.46,8391.0
2018-01-11 14:00:00,78.45,78.5,78.43,78.43,7536.0,78.45,78.5,78.43,78.43,7536.0
2018-01-11 14:10:00,78.43,78.49,78.43,78.48,7830.0,78.43,78.49,78.43,78.48,7830.0
2018-01-11 14:20:00,78.48,78.6,78.48,78.58,10942.0,78.48,78.6,78.48,78.58,10942.0
2018-01-11 14:30:00,78.63,78.66,78.56,78.64,5300.0,78.63,78.66,78.56,78.64,5300.0
2018-01-11 14:40:00,78.64,78.65,78.6,78.64,8459.0,78.64,78.65,78.6,78.64,8459.0
2018-01-11 14:50:00,78.61,78.67,78.6,78.67,9678.0,78.61,78.67,78.6,78.67,9678.0
2018-01-11 15:00:00,78.68,78.77,78.67,78.76,13097.0,78.68,78.77,78.67,78.76,13097.0
2018-01-11 15:10:00,78.77,78.87,78.77,78.83,9317.0,78.77,78.87,78.77,78.83,9317.0
2018-01-11 15:20:00,78.83,78.95,78.83,78.9,14831.0,78.83,78.95,78.83,78.9,14831.0
2018-01-11 15:30:00,78.88,78.88,78.76,78.76,21933.0,78.88,78.88,78.76,78.76,21933.0
2018-01-11 15:40:00,78.76,78.78,78.65,78.7,27451.0,78.76,78.78,78.65,78.7,27451.0
2018-01-11 15:50:00,78.7,79.01,78.7,79.0,98782.0,78.7,79.01,78.7,79.0,98782.0
2018-01-12 09:30:00,79.67,79.67,78.99,79.38,51134.0,79.67,79.67,78.99,79.38,51134.0
2018-01-12 09:40:00,79.4,79.5,79.14,79.2,22127.0,79.4,79.5,79.14,79.2,22127.0
2018-01-12 09:50:00,79.23,79.23,79.05,79.05,21824.0,79.23,79.23,79.05,79.05,21824.0
2018-01-12 10:00:00,79.07,79.26,79.01,79.06,24246.0,79.07,79.26,79.01,79.06,24246.0
2018-01-12 10:10:00,79.05,79.17,78.99,79.15,21150.0,79.05,79.17,78.99,79.15,21150.0
2018-01-12 10:20:00,79.15,79.22,79.0,79.05,25116.0,79.15,79.22,79.0,79.05,25116.0
2018-01-12 10:30:00,79.04,79.15,79.04,79.08,70595.0,79.04,79.15,79.04,79.08,70595.0
2018-01-12 10:40:00,79.12,79.18,79.01,79.04,27237.0,79.12,79.18,79.01,79.04,27237.0
2018-01-12 10:50:00,79.04,79.06,79.0,79.05,36962.0,79.04,79.06,79.0,79.05,36962.0
2018-01-12 11:00:00,79.04,79.11,79.0,79.0,15505.0,79.04,79.11,79.0,79.0,15505.0
2018-01-12 11:10:00,79.0,79.08,78.92,79.05,23055.0,79.0,79.08,78.92,79.05,23055.0
2018-01-12 11:20:00,78.99,79.08,78.99,79.01,10536.0,78.99,79.08,78.99,79.01,10536.0
2018-01-12 11:30:00,79.03,79.09,78.99,79.06,16186.0,79.03,79.09,78.99,79.06,16186.0
2018-01-12 11:40:00,79.06,79.09,78.98,79.01,20944.0,79.06,79.09,78.98,79.01,20944.0
2018-01-12 11:50:00,79.01,79.05,78.97,78.99,11078.0,79.01,79.05,78.97,78.99,11078.0
2018-01-12 12:00:00,78.98,79.05,78.74,78.74,29081.0,78.98,79.05,78.74,78.74,29081.0
2018-01-12 12:10:00,78.75,78.83,78.58,78.83,23532.0,78.75,78.83,78.58,78.83,23532.0
2018-01-12 12:20:00,78.8,78.84,78.69,78.7,11315.0,78.8,78.84,78.69,78.7,11315.0
2018-01-12 12:30:00,78.68,78.71,78.61,78.62,14674.0,78.68,78.71,78.61,78.62,14674.0
2018-01-12 12:40:00,78.62,78.62,78.53,78.54,14788.0,78.62,78.62,78.53,78.54,14788.0
2018-01-12 12:50:00,78.54,78.7,78.53,78.69,13030.0,78.54,78.7,78.53,78.69,13030.0
2018-01-12 13:00:00,78.71,78.9,78.71,78.88,14353.0,78.71,78.9,78.71,78.88,14353.0
2018-01-12 13:10:00,78.88,78.95,78.83,78.86,31512.0,78.88,78.95,78.83,78.86,31512.0
2018-01-12 13:20:00,78.89,78.96,78.85,78.89,7344.0,78.89,78.96,78.85,78.89,7344.0
2018-01-12 13:30:00,78.87,78.92,78.85,78.87,11852.0,78.87,78.92,78.85,78.87,11852.0
2018-01-12 13:40:00,78.88,78.92,78.84,78.84,14460.0,78.88,78.92,78.84,78.84,14460.0
2018-01-12 13:50:00,78.84,78.89,78.84,78.86,10323.0,78.84,78.89,78.84,78.86,10323.0
2018-01-12 14:00:00,78.85,78.87,78.78,78.8,16676.0,78.85,78.87,78.78,78.8,16676.0
2018-01-12 14:10:00,78.81,78.81,78.76,78.81,18619.0,78.81,78.81,78.76,78.81,18619.0
2018-01-12 14:20:00,78.79,78.9,78.78,78.82,26618.0,78.79,78.9,78.78,78.82,26618.0
2018-01-12 14:30:00,78.82,78.82,78.74,78.76,9657.0,78.82,78.82,78.74,78.76,9657.0
2018-01-12 14:40:00,78.74,78.75,78.66,78.7,14303.0,78.74,78.75,78.66,78.7,14303.0
2018-01-12 14:50:00,78.72,78.79,78.66,78.76,16827.0,78.72,78.79,78.66,78.76,16827.0
2018-01-12 15:00:00,78.77,78.84,78.7,78.77,37050.0,78.77,78.84,78.7,78.77,37050.0
2018-01-12 15:10:00,78.78,78.81,78.63,78.68,25225.0,78.78,78.81,78.63,78.68,25225.0
2018-01-12 15:20:00,78.67,78.82,78.65,78.78,37315.0,78.67,78.82,78.65,78.78,37315.0
2018-01-12 15:30:00,78.75,78.86,78.74,78.84,51639.0,78.75,78.86,78.74,78.84,51639.0
2018-01-12 15:40:00,78.84,78.96,78.84,78.96,41565.0,78.84,78.96,78.84,78.96,41565.0
2018-01-12 15:50:00,78.95,78.96,78.79,78.87,78775.0,78.95,78.96,78.79,78.87,78775.0
2018-01-16 09:30:00,78.95,78.98,78.59,78.64,34108.0,78.95,78.98,78.59,78.64,34108.0
2018-01-16 09:40:00,78.69,78.92,78.4,78.79,65145.0,78.69,78.92,78.4,78.79,65145.0
2018-01-16 09:50:00,78.78,78.88,78.77,78.8,14724.0,78.78,78.88,78.77,78.8,14724.0
2018-01-16 10:00:00,78.86,78.9,78.61,78.62,11214.0,78.86,78.9,78.61,78.62,11214.0
2018-01-16 10:10:00,78.62,78.62,78.39,78.39,10379.0,78.62,78.62,78.39,78.39,10379.0
2018-01-16 10:20:00,78.39,78.45,78.13,78.16,33621.0,78.39,78.45,78.13,78.16,33621.0
2018-01-16 10:30:00,78.15,78.24,78.02,78.2,21705.0,78.15,78.24,78.02,78.2,21705.0
2018-01-16 10:40:00,78.16,78.29,78.13,78.24,17370.0,78.16,78.29,78.13,78.24,17370.0
2018-01-16 10:50:00,78.25,78.28,78.02,78.12,14045.0,78.25,78.28,78.02,78.12,14045.0
2018-01-16 11:00:00,78.13,78.16,77.96,78.06,18599.0,78.13,78.16,77.96,78.06,18599.0
2018-01-16 11:10:00,78.1,78.24,78.04,78.14,14615.0,78.1,78.24,78.04,78.14,14615.0
2018-01-16 11:20:00,78.14,78.26,78.07,78.2,10616.0,78.14,78.26,78.07,78.2,10616.0
2018-01-16 11:30:00,78.23,78.31,78.16,78.16,8362.0,78.23,78.31,78.16,78.16,8362.0
2018-01-16 11:40:00,78.22,78.22,78.05,78.13,13786.0,78.22,78.22,78.05,78.13,13786.0
2018-01-16 11:50:00,78.12,78.12,77.87,77.92,14519.0,78.12,78.12,77.87,77.92,14519.0
2018-01-16 12:00:00,77.95,78.2,77.88,78.18,37591.0,77.95,78.2,77.88,78.18,37591.0
2018-01-16 12:10:00,78.22,78.35,78.18,78.29,11201.0,78.22,78.35,78.18,78.29,11201.0
2018-01-16 12:20:00,78.3,78.33,78.12,78.18,10286.0,78.3,78.33,78.12,78.18,10286.0
2018-01-16 12:30:00,78.18,78.22,78.14,78.21,8208.0,78.18,78.22,78.14,78.21,8208.0
2018-01-16 12:40:00,78.22,78.23,78.1,78.13,10005.0,78.22,78.23,78.1,78.13,10005.0
2018-01-16 12:50:00,78.15,78.16,78.09,78.13,5300.0,78.15,78.16,78.09,78.13,5300.0
2018-01-16 13:00:00,78.14,78.22,78.09,78.2,9400.0,78.14,78.22,78.09,78.2,9400.0
2018-01-16 13:10:00,78.16,78.22,78.09,78.09,7402.0,78.16,78.22,78.09,78.09,7402.0
2018-01-16 13:20:00,78.09,78.13,77.99,78.02,11741.0,78.09,78.13,77.99,78.02,11741.0
2018-01-16 13:30:00,78.01,78.01,77.82,77.87,18013.0,78.01,78.01,77.82,77.87,18013.0
2018-01-16 13:40:00,77.82,77.82,77.74,77.77,18364.0,77.82,77.82,77.74,77.77,18364.0
2018-01-16 13:50:00,77.76,77.76,77.57,77.58,24196.0,77.76,77.76,77.57,77.58,24196.0
2018-01-16 14:00:00,77.6,77.62,77.29,77.29,33114.0,77.6,77.62,77.29,77.29,33114.0
2018-01-16 14:10:00,77.3,77.31,77.06,77.06,28355.0,77.3,77.31,77.06,77.06,28355.0
2018-01-16 14:20:00,77.09,77.09,76.89,76.92,39722.0,77.09,77.09,76.89,76.92,39722.0
2018-01-16 14:30:00,76.91,76.96,76.75,76.78,37456.0,76.91,76.96,76.75,76.78,37456.0
2018-01-16 14:40:00,76.79,76.84,76.45,76.65,57668.0,76.79,76.84,76.45,76.65,57668.0
2018-01-16 14:50:00,76.65,76.65,76.46,76.5,29765.0,76.65,76.65,76.46,76.5,29765.0
2018-01-16 15:00:00,76.51,76.89,76.5,76.81,56787.0,76.51,76.89,76.5,76.81,56787.0
2018-01-16 15:10:00,76.8,76.83,76.67,76.72,51961.0,76.8,76.83,76.67,76.72,51961.0
2018-01-16 15:20:00,76.71,76.9,76.68,76.75,53828.0,76.71,76.9,76.68,76.75,53828.0
2018-01-16 15:30:00,76.74,76.82,76.7,76.7,57082.0,76.74,76.82,76.7,76.7,57082.0
2018-01-16 15:40:00,76.7,76.76,76.61,76.75,83193.0,76.7,76.76,76.61,76.75,83193.0
2018-01-16 15:50:00,76.75,76.91,76.65,76.71,142141.0,76.75,76.91,76.65,76.71,142141.0
2018-01-17 09:30:00,77.08,77.37,76.81,77.36,20083.0,77.08,77.37,76.81,77.36,20083.0
2018-01-17 09:40:00,77.36,77.52,77.09,77.42,25671.0,77.36,77.52,77.09,77.42,25671.0
2018-01-17 09:50:00,77.46,77.5,77.32,77.41,14790.0,77.46,77.5,77.32,77.41,14790.0
2018-01-17 10:00:00,77.36,77.75,77.36,77.72,23495.0,77.36,77.75,77.36,77.72,23495.0
2018-01-17 10:10:00,77.74,77.89,77.74,77.87,28356.0,77.74,77.89,77.74,77.87,28356.0
2018-01-17 10:20:00,77.87,78.03,77.79,77.79,22909.0,77.87,78.03,77.79,77.79,22909.0
2018-01-17 10:30:00,77.83,77.95,77.77,77.83,35521.0,77.83,77.95,77.77,77.83,35521.0
2018-01-17 10:40:00,77.84,78.14,77.84,78.13,19789.0,77.84,78.14,77.84,78.13,19789.0
2018-01-17 10:50:00,78.14,78.22,78.1,78.15,28692.0,78.14,78.22,78.1,78.15,28692.0
2018-01-17 11:00:00,78.1,78.11,77.9,78.03,15911.0,78.1,78.11,77.9,78.03,15911.0
2018-01-17 11:10:00,78.01,78.05,77.93,78.01,20994.0,78.01,78.05,77.93,78.01,20994.0
2018-01-17 11:20:00,77.99,78.02,77.95,78.0,15802.0,77.99,78.02,77.95,78.0,15802.0
2018-01-17 11:30:00,78.0,78.0,77.87,77.9,20213.0,78.0,78.0,77.87,77.9,20213.0
2018-01-17 11:40:00,77.93,77.94,77.73,77.77,11750.0,77.93,77.94,77.73,77.77,11750.0
2018-01-17 11:50:00,77.77,77.84,77.73,77.84,9784.0,77.77,77.84,77.73,77.84,9784.0
2018-01-17 12:00:00,77.85,77.96,77.82,77.95,8725.0,77.85,77.96,77.82,77.95,8725.0
2018-01-17 12:10:00,77.98,77.99,77.91,77.93,11096.0,77.98,77.99,77.91,77.93,11096.0
2018-01-17 12:20:00,77.94,78.16,77.94,78.13,15058.0,77.94,78.16,77.94,78.13,15058.0
2018-01-17 12:30:00,78.13,78.13,77.9,77.99,21111.0,78.13,78.13,77.9,77.99,21111.0
2018-01-17 12:40:00,77.98,78.05,77.92,78.05,10409.0,77.98,78.05,77.92,78.05,10409.0
2018-01-17 12:50:00,78.07,78.24,78.07,78.23,31914.0,78.07,78.24,78.07,78.23,31914.0
2018-01-17 13:00:00,78.25,78.32,78.22,78.27,10908.0,78.25,78.32,78.22,78.27,10908.0
2018-01-17 13:10:00,78.27,78.32,78.23,78.23,14165.0,78.27,78.32,78.23,78.23,14165.0
2018-01-17 13:20:00,78.22,78.37,78.22,78.35,16432.0,78.22,78.37,78.22,78.35,16432.0
2018-01-17 13:30:00,78.34,78.39,78.27,78.31,7100.0,78.34,78.39,78.27,78.31,7100.0
2018-01-17 13:40:00,78.32,78.32,78.26,78.3,7698.0,78.32,78.32,78.26,78.3,7698.0
2018-01-17 13:50:00,78.28,78.35,78.26,78.28,16583.0,78.28,78.35,78.26,78.28,16583.0
2018-01-17 14:00:00,78.28,78.3,78.2,78.23,22718.0,78.28,78.3,78.2,78.23,22718.0
2018-01-17 14:10:00,78.23,78.27,78.11,78.2,35050.0,78.23,78.27,78.11,78.2,35050.0
2018-01-17 14:20:00,78.27,78.38,78.27,78.34,19751.0,78.27,78.38,78.27,78.34,19751.0
2018-01-17 14:30:00,78.34,78.37,78.3,78.34,15761.0,78.34,78.37,78.3,78.34,15761.0
2018-01-17 14:40:00,78.36,78.36,78.2,78.27,19454.0,78.36,78.36,78.2,78.27,19454.0
2018-01-17 14:50:00,78.28,78.33,78.26,78.29,18015.0,78.28,78.33,78.26,78.29,18015.0
2018-01-17 15:00:00,78.29,78.31,78.14,78.2,51263.0,78.29,78.31,78.14,78.2,51263.0
2018-01-17 15:10:00,78.21,78.21,78.08,78.15,27547.0,78.21,78.21,78.08,78.15,27547.0
2018-01-17 15:20:00,78.15,78.17,77.9,77.98,30872.0,78.15,78.17,77.9,77.98,30872.0
2018-01-17 15:30:00,77.99,78.03,77.92,77.97,41965.0,77.99,78.03,77.92,77.97,41965.0
2018-01-17 15:40:00,77.98,78.06,77.89,77.98,51454.0,77.98,78.06,77.89,77.98,51454.0
2018-01-17 15:50:00,77.86,78.03,77.76,77.93,178475.0,77.86,78.03,77.76,77.93,178475.0
2018-01-18 09:30:00,78.07,78.22,77.87,78.07,12227.0,78.07,78.22,77.87,78.07,12227.0
2018-01-18 09:40:00,77.98,78.33,77.85,78.33,64905.0,77.98,78.33,77.85,78.33,64905.0
2018-01-18 09:50:00,78.31,78.75,78.31,78.66,23544.0,78.31,78.75,78.31,78.66,23544.0
2018-01-18 10:00:00,78.6,78.76,78.41,78.55,34415.0,78.6,78.76,78.41,78.55,34415.0
2018-01-18 10:10:00,78.55,78.55,78.16,78.19,5769.0,78.55,78.55,78.16,78.19,5769.0
2018-01-18 10:20:00,78.19,78.22,77.98,78.09,16044.0,78.19,78.22,77.98,78.09,16044.0
2018-01-18 10:30:00,78.09,78.14,78.05,78.12,5200.0,78.09,78.14,78.05,78.12,5200.0
2018-01-18 10:40:00,78.1,78.1,77.8,77.81,13119.0,78.1,78.1,77.8,77.81,13119.0
2018-01-18 10:50:00,77.81,77.82,77.58,77.58,13225.0,77.81,77.82,77.58,77.58,13225.0
2018-01-18 11:00:00,77.58,77.74,77.57,77.65,15167.0,77.58,77.74,77.57,77.65,15167.0
2018-01-18 11:10:00,77.7,77.81,77.68,77.79,12908.0,77.7,77.81,77.68,77.79,12908.0
2018-01-18 11:20:00,77.8,77.83,77.44,77.48,22471.0,77.8,77.83,77.44,77.48,22471.0
2018-01-18 11:30:00,77.51,77.58,77.35,77.36,17246.0,77.51,77.58,77.35,77.36,17246.0
2018-01-18 11:40:00,77.36,77.56,77.32,77.44,53827.0,77.36,77.56,77.32,77.44,53827.0
2018-01-18 11:50:00,77.45,77.71,77.39,77.64,12225.0,77.45,77.71,77.39,77.64,12225.0
2018-01-18 12:00:00,77.64,77.79,77.6,77.75,18748.0,77.64,77.79,77.6,77.75,18748.0
2018-01-18 12:10:00,77.75,77.82,77.67,77.7,15049.0,77.75,77.82,77.67,77.7,15049.0
2018-01-18 12:20:00,77.67,77.71,77.6,77.68,6712.0,77.67,77.71,77.6,77.68,6712.0
2018-01-18 12:30:00,77.66,77.7,77.63,77.65,8327.0,77.66,77.7,77.63,77.65,8327.0
2018-01-18 12:40:00,77.65,77.7,77.62,77.62,12443.0,77.65,77.7,77.62,77.62,12443.0
2018-01-18 12:50:00,77.61,77.71,77.61,77.65,9344.0,77.61,77.71,77.61,77.65,9344.0
2018-01-18 13:00:00,77.65,77.67,77.57,77.63,10296.0,77.65,77.67,77.57,77.63,10296.0
2018-01-18 13:10:00,77.67,77.72,77.63,77.65,22365.0,77.67,77.72,77.63,77.65,22365.0
2018-01-18 13:20:00,77.67,77.68,77.63,77.66,4061.0,77.67,77.68,77.63,77.66,4061.0
2018-01-18 13:30:00,77.67,77.7,77.61,77.64,7400.0,77.67,77.7,77.61,77.64,7400.0
2018-01-18 13:40:00,77.66,77.68,77.59,77.65,18290.0,77.66,77.68,77.59,77.65,18290.0
2018-01-18 13:50:00,77.67,77.69,77.55,77.65,25617.0,77.67,77.69,77.55,77.65,25617.0
2018-01-18 14:00:00,77.63,77.71,77.59,77.61,17792.0,77.63,77.71,77.59,77.61,17792.0
2018-01-18 14:10:00,77.62,77.68,77.6,77.63,27214.0,77.62,77.68,77.6,77.63,27214.0
2018-01-18 14:20:00,77.62,77.63,77.57,77.6,16858.0,77.62,77.63,77.57,77.6,16858.0
2018-01-18 14:30:00,77.61,77.61,77.51,77.56,16244.0,77.61,77.61,77.51,77.56,16244.0
2018-01-18 14:40:00,77.57,77.61,77.49,77.5,16034.0,77.57,77.61,77.49,77.5,16034.0
2018-01-18 14:50:00,77.5,77.62,77.47,77.56,17549.0,77.5,77.62,77.47,77.56,17549.0
2018-01-18 15:00:00,77.54,77.65,77.47,77.65,22636.0,77.54,77.65,77.47,77.65,22636.0
2018-01-18 15:10:00,77.66,77.69,77.57,77.58,21080.0,77.66,77.69,77.57,77.58,21080.0
2018-01-18 15:20:00,77.56,77.61,77.53,77.53,19239.0,77.56,77.61,77.53,77.53,19239.0
2018-01-18 15:30:00,77.53,77.53,77.34,77.4,45554.0,77.53,77.53,77.34,77.4,45554.0
2018-01-18 15:40:00,77.4,77.5,77.39,77.47,43451.0,77.4,77.5,77.39,77.47,43451.0
2018-01-18 15:50:00,77.47,77.68,77.47,77.57,131296.0,77.47,77.68,77.47,77.57,131296.0
2018-01-19 09:30:00,77.73,78.23,77.69,77.69,19562.0,77.73,78.23,77.69,77.69,19562.0
2018-01-19 09:40:00,77.67,77.98,77.67,77.92,9750.0,77.67,77.98,77.67,77.92,9750.0
2018-01-19 09:50:00,77.92,77.92,77.72,77.84,32887.0,77.92,77.92,77.72,77.84,32887.0
2018-01-19 10:00:00,77.82,77.88,77.71,77.87,27560.0,77.82,77.88,77.71,77.87,27560.0
2018-01-19 10:10:00,77.86,77.88,77.8,77.85,18600.0,77.86,77.88,77.8,77.85,18600.0
2018-01-19 10:20:00,77.85,78.03,77.82,77.95,20257.0,77.85,78.03,77.82,77.95,20257.0
2018-01-19 10:30:00,77.96,78.07,77.93,78.05,13979.0,77.96,78.07,77.93,78.05,13979.0
2018-01-19 10:40:00,78.06,78.16,78.05,78.16,12349.0,78.06,78.16,78.05,78.16,12349.0
2018-01-19 10:50:00,78.18,78.31,78.15,78.23,14524.0,78.18,78.31,78.15,78.23,14524.0
2018-01-19 11:00:00,78.27,78.29,78.12,78.16,13234.0,78.27,78.29,78.12,78.16,13234.0
2018-01-19 11:10:00,78.17,78.27,78.15,78.27,6152.0,78.17,78.27,78.15,78.27,6152.0
2018-01-19 11:20:00,78.32,78.44,78.29,78.39,23779.0,78.32,78.44,78.29,78.39,23779.0
2018-01-19 11:30:00,78.38,78.65,78.36,78.65,33661.0,78.38,78.65,78.36,78.65,33661.0
2018-01-19 11:40:00,78.65,78.74,78.64,78.72,14634.0,78.65,78.74,78.64,78.72,14634.0
2018-01-19 11:50:00,78.68,78.68,78.62,78.62,13658.0,78.68,78.68,78.62,78.62,13658.0
2018-01-19 12:00:00,78.64,78.72,78.56,78.56,23314.0,78.64,78.72,78.56,78.56,23314.0
2018-01-19 12:10:00,78.57,78.58,78.4,78.52,26323.0,78.57,78.58,78.4,78.52,26323.0
2018-01-19 12:20:00,78.56,78.63,78.5,78.5,9489.0,78.56,78.63,78.5,78.5,9489.0
2018-01-19 12:30:00,78.49,78.56,78.48,78.55,14145.0,78.49,78.56,78.48,78.55,14145.0
2018-01-19 12:40:00,78.55,78.55,78.43,78.45,8478.0,78.55,78.55,78.43,78.45,8478.0
2018-01-19 12:50:00,78.48,78.56,78.39,78.56,27331.0,78.48,78.56,78.39,78.56,27331.0
2018-01-19 13:00:00,78.53,78.57,78.46,78.56,8836.0,78.53,78.57,78.46,78.56,8836.0
2018-01-19 13:10:00,78.57,78.65,78.53,78.64,44858.0,78.57,78.65,78.53,78.64,44858.0
2018-01-19 13:20:00,78.65,78.8,78.62,78.8,13071.0,78.65,78.8,78.62,78.8,13071.0
2018-01-19 13:30:00,78.79,78.92,78.77,78.9,19226.0,78.79,78.92,78.77,78.9,19226.0
2018-01-19 13:40:00,78.91,78.91,78.86,78.88,20080.0,78.91,78.91,78.86,78.88,20080.0
2018-01-19 13:50:00,78.87,78.92,78.86,78.91,19400.0,78.87,78.92,78.86,78.91,19400.0
2018-01-19 14:00:00,78.92,79.1,78.9,79.01,53944.0,78.92,79.1,78.9,79.01,53944.0
2018-01-19 14:10:00,79.0,79.31,79.0,79.31,21850.0,79.0,79.31,79.0,79.31,21850.0
2018-01-19 14:20:00,79.29,79.32,79.24,79.31,25492.0,79.29,79.32,79.24,79.31,25492.0
2018-01-19 14:30:00,79.3,79.34,79.26,79.28,25926.0,79.3,79.34,79.26,79.28,25926.0
2018-01-19 14:40:00,79.28,79.28,79.18,79.2,27956.0,79.28,79.28,79.18,79.2,27956.0
2018-01-19 14:50:00,79.19,79.29,79.19,79.26,14979.0,79.19,79.29,79.19,79.26,14979.0
2018-01-19 15:00:00,79.25,79.34,79.21,79.33,26464.0,79.25,79.34,79.21,79.33,26464.0
2018-01-19 15:10:00,79.34,79.43,79.31,79.43,28749.0,79.34,79.43,79.31,79.43,28749.0
2018-01-19 15:20:00,79.44,79.7,79.44,79.67,66411.0,79.44,79.7,79.44,79.67,66411.0
2018-01-19 15:30:00,79.66,79.68,79.42,79.42,67006.0,79.66,79.68,79.42,79.42,67006.0
2018-01-19 15:40:00,79.41,79.51,79.35,79.45,94031.0,79.41,79.51,79.35,79.45,94031.0
2018-01-19 15:50:00,79.47,79.51,79.3,79.33,100288.0,79.47,79.51,79.3,79.33,100288.0
2018-01-22 09:30:00,79.41,79.64,79.32,79.37,29922.0,79.41,79.64,79.32,79.37,29922.0
2018-01-22 09:40:00,79.29,79.39,79.12,79.14,19111.0,79.29,79.39,79.12,79.14,19111.0
2018-01-22 09:50:00,79.14,79.15,78.93,79.13,14822.0,79.14,79.15,78.93,79.13,14822.0
2018-01-22 10:00:00,79.19,79.25,79.04,79.18,21441.0,79.19,79.25,79.04,79.18,21441.0
2018-01-22 10:10:00,79.16,79.2,79.05,79.18,33203.0,79.16,79.2,79.05,79.18,33203.0
2018-01-22 10:20:00,79.2,79.24,79.1,79.15,17715.0,79.2,79.24,79.1,79.15,17715.0
2018-01-22 10:30:00,79.14,79.14,79.0,79.04,16874.0,79.14,79.14,79.0,79.04,16874.0
2018-01-22 10:40:00,79.03,79.04,78.89,78.91,17047.0,79.03,79.04,78.89,78.91,17047.0
2018-01-22 10:50:00,78.91,78.93,78.86,78.9,15439.0,78.91,78.93,78.86,78.9,15439.0
2018-01-22 11:00:00,78.9,79.03,78.88,78.98,13735.0,78.9,79.03,78.88,78.98,13735.0
2018-01-22 11:10:00,78.97,78.98,78.7,78.74,24395.0,78.97,78.98,78.7,78.74,24395.0
2018-01-22 11:20:00,78.75,78.92,78.74,78.9,30365.0,78.75,78.92,78.74,78.9,30365.0
2018-01-22 11:30:00,78.9,78.98,78.88,78.98,28137.0,78.9,78.98,78.88,78.98,28137.0
2018-01-22 11:40:00,78.98,79.05,78.94,79.04,11031.0,78.98,79.05,78.94,79.04,11031.0
2018-01-22 11:50:00,79.04,79.04,78.9,78.97,32079.0,79.04,79.04,78.9,78.97,32079.0
2018-01-22 12:00:00,78.96,79.07,78.95,79.02,10395.0,78.96,79.07,78.95,79.02,10395.0
2018-01-22 12:10:00,79.05,79.05,78.97,79.04,13355.0,79.05,79.05,78.97,79.04,13355.0
2018-01-22 12:20:00,79.03,79.12,79.03,79.07,10159.0,79.03,79.12,79.03,79.07,10159.0
2018-01-22 12:30:00,79.05,79.09,79.03,79.08,17982.0,79.05,79.09,79.03,79.08,17982.0
2018-01-22 12:40:00,79.08,79.11,79.04,79.07,9435.0,79.08,79.11,79.04,79.07,9435.0
2018-01-22 12:50:00,79.08,79.14,79.03,79.06,11371.0,79.08,79.14,79.03,79.06,11371.0
2018-01-22 13:00:00,79.05,79.06,78.94,78.95,12372.0,79.05,79.06,78.94,78.95,12372.0
2018-01-22 13:10:00,78.95,79.04,78.94,79.0,11574.0,78.95,79.04,78.94,79.0,11574.0
2018-01-22 13:20:00,79.0,79.05,78.97,78.99,8918.0,79.0,79.05,78.97,78.99,8918.0
2018-01-22 13:30:00,79.0,79.12,79.0,79.11,5930.0,79.0,79.12,79.0,79.11,5930.0
2018-01-22 13:40:00,79.13,79.16,78.98,79.05,19022.0,79.13,79.16,78.98,79.05,19022.0
2018-01-22 13:50:00,79.05,79.06,79.0,79.05,14596.0,79.05,79.06,79.0,79.05,14596.0
2018-01-22 14:00:00,79.05,79.06,79.0,79.01,10339.0,79.05,79.06,79.0,79.01,10339.0
2018-01-22 14:10:00,79.01,79.04,78.97,78.97,10467.0,79.01,79.04,78.97,78.97,10467.0
2018-01-22 14:20:00,78.97,78.98,78.72,78.72,191714.0,78.97,78.98,78.72,78.72,191714.0
2018-01-22 14:30:00,78.72,78.72,78.6,78.67,34485.0,78.72,78.72,78.6,78.67,34485.0
2018-01-22 14:40:00,78.68,78.9,78.64,78.9,29644.0,78.68,78.9,78.64,78.9,29644.0
2018-01-22 14:50:00,78.88,78.88,78.78,78.82,18764.0,78.88,78.88,78.78,78.82,18764.0
2018-01-22 15:00:00,78.81,78.82,78.76,78.81,27850.0,78.81,78.82,78.76,78.81,27850.0
2018-01-22 15:10:00,78.82,78.86,78.76,78.85,46241.0,78.82,78.86,78.76,78.85,46241.0
2018-01-22 15:20:00,78.87,78.98,78.86,78.95,27560.0,78.87,78.98,78.86,78.95,27560.0
2018-01-22 15:30:00,78.96,78.96,78.87,78.91,22482.0,78.96,78.96,78.87,78.91,22482.0
2018-01-22 15:40:00,78.91,78.93,78.85,78.91,47498.0,78.91,78.93,78.85,78.91,47498.0
2018-01-22 15:50:00,78.98,79.05,78.83,78.96,74796.0,78.98,79.05,78.83,78.96,74796.0
2018-01-23 09:30:00,78.88,78.96,78.53,78.82,17898.0,78.88,78.96,78.53,78.82,17898.0
2018-01-23 09:40:00,78.87,78.92,78.53,78.85,15902.0,78.87,78.92,78.53,78.85,15902.0
2018-01-23 09:50:00,78.86,78.91,78.55,78.69,11724.0,78.86,78.91,78.55,78.69,11724.0
2018-01-23 10:00:00,78.66,78.93,78.58,78.93,24321.0,78.66,78.93,78.58,78.93,24321.0
2018-01-23 10:10:00,78.93,79.17,78.93,79.12,12967.0,78.93,79.17,78.93,79.12,12967.0
2018-01-23 10:20:00,79.09,79.16,79.01,79.16,11331.0,79.09,79.16,79.01,79.16,11331.0
2018-01-23 10:30:00,79.15,79.33,79.08,79.32,11321.0,79.15,79.33,79.08,79.32,11321.0
2018-01-23 10:40:00,79.32,79.32,79.2,79.23,10778.0,79.32,79.32,79.2,79.23,10778.0
2018-01-23 10:50:00,79.27,79.36,79.26,79.31,12515.0,79.27,79.36,79.26,79.31,12515.0
2018-01-23 11:00:00,79.35,79.43,79.15,79.2,15029.0,79.35,79.43,79.15,79.2,15029.0
2018-01-23 11:10:00,79.2,79.22,79.07,79.15,9642.0,79.2,79.22,79.07,79.15,9642.0
2018-01-23 11:20:00,79.15,79.2,79.05,79.05,10974.0,79.15,79.2,79.05,79.05,10974.0
2018-01-23 11:30:00,79.06,79.36,79.05,79.32,48633.0,79.06,79.36,79.05,79.32,48633.0
2018-01-23 11:40:00,79.34,79.42,79.3,79.41,9377.0,79.34,79.42,79.3,79.41,9377.0
2018-01-23 11:50:00,79.42,79.42,79.28,79.28,14133.0,79.42,79.42,79.28,79.28,14133.0
2018-01-23 12:00:00,79.28,79.33,79.26,79.29,10090.0,79.28,79.33,79.26,79.29,10090.0
2018-01-23 12:10:00,79.31,79.32,79.22,79.23,8614.0,79.31,79.32,79.22,79.23,8614.0
2018-01-23 12:20:00,79.23,79.28,79.22,79.27,6924.0,79.23,79.28,79.22,79.27,6924.0
2018-01-23 12:30:00,79.29,79.37,79.28,79.34,6526.0,79.29,79.37,79.28,79.34,6526.0
2018-01-23 12:40:00,79.36,79.36,79.3,79.3,10161.0,79.36,79.36,79.3,79.3,10161.0
2018-01-23 12:50:00,79.29,79.38,79.28,79.38,45250.0,79.29,79.38,79.28,79.38,45250.0
2018-01-23 13:00:00,79.39,79.51,79.39,79.47,21820.0,79.39,79.51,79.39,79.47,21820.0
2018-01-23 13:10:00,79.47,79.6,79.47,79.59,8450.0,79.47,79.6,79.47,79.59,8450.0
2018-01-23 13:20:00,79.59,79.74,79.59,79.7,14128.0,79.59,79.74,79.59,79.7,14128.0
2018-01-23 13:30:00,79.74,79.84,79.71,79.84,14474.0,79.74,79.84,79.71,79.84,14474.0
2018-01-23 13:40:00,79.85,79.88,79.79,79.84,10584.0,79.85,79.88,79.79,79.84,10584.0
2018-01-23 13:50:00,79.85,79.89,79.79,79.83,4925.0,79.85,79.89,79.79,79.83,4925.0
2018-01-23 14:00:00,79.86,79.9,79.81,79.82,20445.0,79.86,79.9,79.81,79.82,20445.0
2018-01-23 14:10:00,79.84,79.89,79.81,79.83,12056.0,79.84,79.89,79.81,79.83,12056.0
2018-01-23 14:20:00,79.82,79.92,79.79,79.91,10848.0,79.82,79.92,79.79,79.91,10848.0
2018-01-23 14:30:00,79.92,79.93,79.76,79.77,24971.0,79.92,79.93,79.76,79.77,24971.0
2018-01-23 14:40:00,79.78,79.78,79.68,79.68,14937.0,79.78,79.78,79.68,79.68,14937.0
2018-01-23 14:50:00,79.68,79.71,79.62,79.65,15669.0,79.68,79.71,79.62,79.65,15669.0
2018-01-23 15:00:00,79.64,79.64,79.5,79.6,13163.0,79.64,79.64,79.5,79.6,13163.0
2018-01-23 15:10:00,79.6,79.68,79.54,79.62,13560.0,79.6,79.68,79.54,79.62,13560.0
2018-01-23 15:20:00,79.6,79.66,79.58,79.61,14697.0,79.6,79.66,79.58,79.61,14697.0
2018-01-23 15:30:00,79.62,79.73,79.58,79.72,17765.0,79.62,79.73,79.58,79.72,17765.0
2018-01-23 15:40:00,79.72,79.82,79.7,79.8,31544.0,79.72,79.82,79.7,79.8,31544.0
2018-01-23 15:50:00,79.8,79.8,79.67,79.67,56200.0,79.8,79.8,79.67,79.67,56200.0
2018-01-24 09:30:00,79.89,79.89,79.3,79.46,11516.0,79.89,79.89,79.3,79.46,11516.0
2018-01-24 09:40:00,79.51,79.62,79.41,79.53,10185.0,79.51,79.62,79.41,79.53,10185.0
2018-01-24 09:50:00,79.56,79.7,79.52,79.65,11369.0,79.56,79.7,79.52,79.65,11369.0
2018-01-24 10:00:00,79.62,79.83,79.47,79.47,17617.0,79.62,79.83,79.47,79.47,17617.0
2018-01-24 10:10:00,79.53,79.76,79.52,79.63,14405.0,79.53,79.76,79.52,79.63,14405.0
2018-01-24 10:20:00,79.63,79.83,79.63,79.65,16255.0,79.63,79.83,79.63,79.65,16255.0
2018-01-24 10:30:00,79.69,79.82,79.58,79.82,7339.0,79.69,79.82,79.58,79.82,7339.0
2018-01-24 10:40:00,79.8,79.96,79.79,79.83,19815.0,79.8,79.96,79.79,79.83,19815.0
2018-01-24 10:50:00,79.8,79.83,79.57,79.69,19879.0,79.8,79.83,79.57,79.69,19879.0
2018-01-24 11:00:00,79.68,79.77,79.65,79.74,21952.0,79.68,79.77,79.65,79.74,21952.0
2018-01-24 11:10:00,79.73,79.75,79.33,79.36,18610.0,79.73,79.75,79.33,79.36,18610.0
2018-01-24 11:20:00,79.36,79.46,79.21,79.21,7917.0,79.36,79.46,79.21,79.21,7917.0
2018-01-24 11:30:00,79.19,79.2,78.69,78.74,31728.0,79.19,79.2,78.69,78.74,31728.0
2018-01-24 11:40:00,78.7,78.8,78.63,78.68,21847.0,78.7,78.8,78.63,78.68,21847.0
2018-01-24 11:50:00,78.69,78.91,78.69,78.88,29205.0,78.69,78.91,78.69,78.88,29205.0
2018-01-24 12:00:00,78.73,78.8,78.69,78.7,6441.0,78.73,78.8,78.69,78.7,6441.0
2018-01-24 12:10:00,78.73,78.77,78.61,78.72,11068.0,78.73,78.77,78.61,78.72,11068.0
2018-01-24 12:20:00,78.63,78.63,78.45,78.5,43095.0,78.63,78.63,78.45,78.5,43095.0
2018-01-24 12:30:00,78.5,78.59,78.42,78.43,8697.0,78.5,78.59,78.42,78.43,8697.0
2018-01-24 12:40:00,78.46,78.47,78.36,78.42,7665.0,78.46,78.47,78.36,78.42,7665.0
2018-01-24 12:50:00,78.45,78.51,78.39,78.47,6884.0,78.45,78.51,78.39,78.47,6884.0
2018-01-24 13:00:00,78.51,78.56,78.31,78.34,23070.0,78.51,78.56,78.31,78.34,23070.0
2018-01-24 13:10:00,78.32,78.34,78.22,78.29,12095.0,78.32,78.34,78.22,78.29,12095.0
2018-01-24 13:20:00,78.27,78.68,78.27,78.67,6783.0,78.27,78.68,78.27,78.67,6783.0
2018-01-24 13:30:00,78.7,78.85,78.6,78.85,7770.0,78.7,78.85,78.6,78.85,7770.0
2018-01-24 13:40:00,78.91,78.93,78.81,78.9,17747.0,78.91,78.93,78.81,78.9,17747.0
2018-01-24 13:50:00,78.91,79.1,78.86,79.08,24276.0,78.91,79.1,78.86,79.08,24276.0
2018-01-24 14:00:00,79.09,79.13,79.05,79.09,12754.0,79.09,79.13,79.05,79.09,12754.0
2018-01-24 14:10:00,79.09,79.28,79.08,79.28,22112.0,79.09,79.28,79.08,79.28,22112.0
2018-01-24 14:20:00,79.3,79.52,79.28,79.35,28835.0,79.3,79.52,79.28,79.35,28835.0
2018-01-24 14:30:00,79.37,79.45,79.3,79.36,12601.0,79.37,79.45,79.3,79.36,12601.0
2018-01-24 14:40:00,79.36,79.37,79.28,79.36,14479.0,79.36,79.37,79.28,79.36,14479.0
2018-01-24 14:50:00,79.35,79.35,79.17,79.17,9997.0,79.35,79.35,79.17,79.17,9997.0
2018-01-24 15:00:00,79.14,79.21,79.12,79.17,12762.0,79.14,79.21,79.12,79.17,12762.0
2018-01-24 15:10:00,79.17,79.19,79.08,79.1,9662.0,79.17,79.19,79.08,79.1,9662.0
2018-01-24 15:20:00,79.08,79.19,79.05,79.12,12946.0,79.08,79.19,79.05,79.12,12946.0
2018-01-24 15:30:00,79.12,79.23,79.09,79.2,25045.0,79.12,79.23,79.09,79.2,25045.0
2018-01-24 15:40:00,79.22,79.33,79.13,79.26,26504.0,79.22,79.33,79.13,79.26,26504.0
2018-01-24 15:50:00,79.24,79.24,79.11,79.2,49138.0,79.24,79.24,79.11,79.2,49138.0
2018-01-25 09:30:00,79.08,79.39,78.7,78.7,23463.0,79.08,79.39,78.7,78.7,23463.0
2018-01-25 09:40:00,78.73,78.78,78.29,78.44,27939.0,78.73,78.78,78.29,78.44,27939.0
2018-01-25 09:50:00,78.42,78.57,78.27,78.35,19102.0,78.42,78.57,78.27,78.35,19102.0
2018-01-25 10:00:00,78.31,78.33,78.06,78.12,32767.0,78.31,78.33,78.06,78.12,32767.0
2018-01-25 10:10:00,78.1,78.44,78.04,78.43,9466.0,78.1,78.44,78.04,78.43,9466.0
2018-01-25 10:20:00,78.47,78.84,78.47,78.72,12468.0,78.47,78.84,78.47,78.72,12468.0
2018-01-25 10:30:00,78.75,78.75,78.64,78.64,13230.0,78.75,78.75,78.64,78.64,13230.0
2018-01-25 10:40:00,78.64,78.68,78.42,78.48,8270.0,78.64,78.68,78.42,78.48,8270.0
2018-01-25 10:50:00,78.51,78.64,78.51,78.64,6058.0,78.51,78.64,78.51,78.64,6058.0
2018-01-25 11:00:00,78.67,78.74,78.58,78.63,10736.0,78.67,78.74,78.58,78.63,10736.0
2018-01-25 11:10:00,78.67,78.67,78.56,78.6,5000.0,78.67,78.67,78.56,78.6,5000.0
2018-01-25 11:20:00,78.62,78.68,78.4,78.43,24828.0,78.62,78.68,78.4,78.43,24828.0
2018-01-25 11:30:00,78.44,78.45,78.35,78.4,10389.0,78.44,78.45,78.35,78.4,10389.0
2018-01-25 11:40:00,78.41,78.59,78.41,78.53,5924.0,78.41,78.59,78.41,78.53,5924.0
2018-01-25 11:50:00,78.55,78.64,78.53,78.62,7592.0,78.55,78.64,78.53,78.62,7592.0
2018-01-25 12:00:00,78.61,78.63,78.55,78.55,8630.0,78.61,78.63,78.55,78.55,8630.0
2018-01-25 12:10:00,78.58,78.58,78.45,78.47,8123.0,78.58,78.58,78.45,78.47,8123.0
2018-01-25 12:20:00,78.46,78.5,78.29,78.44,114600.0,78.46,78.5,78.29,78.44,114600.0
2018-01-25 12:30:00,78.46,78.56,78.45,78.56,4008.0,78.46,78.56,78.45,78.56,4008.0
2018-01-25 12:40:00,78.55,78.55,78.5,78.53,5400.0,78.55,78.55,78.5,78.53,5400.0
2018-01-25 12:50:00,78.55,78.61,78.51,78.58,5900.0,78.55,78.61,78.51,78.58,5900.0
2018-01-25 13:00:00,78.58,78.58,78.44,78.44,6703.0,78.58,78.58,78.44,78.44,6703.0
2018-01-25 13:10:00,78.49,78.58,78.48,78.55,4932.0,78.49,78.58,78.48,78.55,4932.0
2018-01-25 13:20:00,78.54,78.55,78.49,78.53,8550.0,78.54,78.55,78.49,78.53,8550.0
2018-01-25 13:30:00,78.52,78.57,78.48,78.57,3350.0,78.52,78.57,78.48,78.57,3350.0
2018-01-25 13:40:00,78.61,78.7,78.6,78.61,8119.0,78.61,78.7,78.6,78.61,8119.0
2018-01-25 13:50:00,78.56,78.63,78.52,78.53,8543.0,78.56,78.63,78.52,78.53,8543.0
2018-01-25 14:00:00,78.53,78.61,78.53,78.55,8350.0,78.53,78.61,78.53,78.55,8350.0
2018-01-25 14:10:00,78.52,78.52,78.3,78.42,7120.0,78.52,78.52,78.3,78.42,7120.0
2018-01-25 14:20:00,78.42,78.46,78.35,78.41,7336.0,78.42,78.46,78.35,78.41,7336.0
2018-01-25 14:30:00,78.44,78.44,78.36,78.38,7550.0,78.44,78.44,78.36,78.38,7550.0
2018-01-25 14:40:00,78.41,78.52,78.37,78.49,39384.0,78.41,78.52,78.37,78.49,39384.0
2018-01-25 14:50:00,78.5,78.52,78.34,78.4,37784.0,78.5,78.52,78.34,78.4,37784.0
2018-01-25 15:00:00,78.4,78.49,78.34,78.41,20445.0,78.4,78.49,78.34,78.41,20445.0
2018-01-25 15:10:00,78.39,78.51,78.3,78.34,40281.0,78.39,78.51,78.3,78.34,40281.0
2018-01-25 15:20:00,78.32,78.5,78.29,78.34,16424.0,78.32,78.5,78.29,78.34,16424.0
2018-01-25 15:30:00,78.37,78.46,78.3,78.42,21586.0,78.37,78.46,78.3,78.42,21586.0
2018-01-25 15:40:00,78.43,78.61,78.42,78.59,35762.0,78.43,78.61,78.42,78.59,35762.0
2018-01-25 15:50:00,78.61,78.7,78.58,78.62,64683.0,78.61,78.7,78.58,78.62,64683.0
2018-01-26 09:30:00,78.62,78.63,78.35,78.52,23554.0,78.62,78.63,78.35,78.52,23554.0
2018-01-26 09:40:00,78.49,78.56,78.35,78.35,8818.0,78.49,78.56,78.35,78.35,8818.0
2018-01-26 09:50:00,78.35,78.38,78.23,78.35,10245.0,78.35,78.38,78.23,78.35,10245.0
2018-01-26 10:00:00,78.38,78.46,78.34,78.39,9949.0,78.38,78.46,78.34,78.39,9949.0
2018-01-26 10:10:00,78.34,78.43,78.3,78.36,5260.0,78.34,78.43,78.3,78.36,5260.0
2018-01-26 10:20:00,78.38,78.47,78.36,78.47,6450.0,78.38,78.47,78.36,78.47,6450.0
2018-01-26 10:30:00,78.49,78.89,78.46,78.87,18297.0,78.49,78.89,78.46,78.87,18297.0
2018-01-26 10:40:00,78.89,79.08,78.79,78.92,28353.0,78.89,79.08,78.79,78.92,28353.0
2018-01-26 10:50:00,78.93,79.23,78.92,79.23,47499.0,78.93,79.23,78.92,79.23,47499.0
2018-01-26 11:00:00,79.22,79.27,79.13,79.27,32018.0,79.22,79.27,79.13,79.27,32018.0
2018-01-26 11:10:00,79.3,79.32,79.26,79.31,9040.0,79.3,79.32,79.26,79.31,9040.0
2018-01-26 11:20:00,79.28,79.33,79.1,79.1,20797.0,79.28,79.33,79.1,79.1,20797.0
2018-01-26 11:30:00,79.07,79.2,79.02,79.02,33422.0,79.07,79.2,79.02,79.02,33422.0
2018-01-26 11:40:00,79.06,79.06,78.89,78.9,5000.0,79.06,79.06,78.89,78.9,5000.0
2018-01-26 11:50:00,78.89,78.89,78.82,78.83,2679.0,78.89,78.89,78.82,78.83,2679.0
2018-01-26 12:00:00,78.81,78.87,78.76,78.87,7219.0,78.81,78.87,78.76,78.87,7219.0
2018-01-26 12:10:00,78.9,78.93,78.83,78.9,6304.0,78.9,78.93,78.83,78.9,6304.0
2018-01-26 12:20:00,78.9,78.91,78.83,78.85,8194.0,78.9,78.91,78.83,78.85,8194.0
2018-01-26 12:30:00,78.84,78.88,78.8,78.8,7307.0,78.84,78.88,78.8,78.8,7307.0
2018-01-26 12:40:00,78.8,78.9,78.79,78.85,3871.0,78.8,78.9,78.79,78.85,3871.0
2018-01-26 12:50:00,78.89,79.0,78.87,78.95,6759.0,78.89,79.0,78.87,78.95,6759.0
2018-01-26 13:00:00,78.95,78.96,78.86,78.92,5914.0,78.95,78.96,78.86,78.92,5914.0
2018-01-26 13:10:00,78.95,79.05,78.93,79.0,4800.0,78.95,79.05,78.93,79.0,4800.0
2018-01-26 13:20:00,79.03,79.09,79.03,79.07,1550.0,79.03,79.09,79.03,79.07,1550.0
2018-01-26 13:30:00,79.03,79.15,79.0,79.05,9185.0,79.03,79.15,79.0,79.05,9185.0
2018-01-26 13:40:00,79.06,79.16,79.01,79.16,3726.0,79.06,79.16,79.01,79.16,3726.0
2018-01-26 13:50:00,79.16,79.23,79.13,79.2,8167.0,79.16,79.23,79.13,79.2,8167.0
2018-01-26 14:00:00,79.19,79.21,79.07,79.08,9500.0,79.19,79.21,79.07,79.08,9500.0
2018-01-26 14:10:00,79.11,79.27,79.11,79.26,18294.0,79.11,79.27,79.11,79.26,18294.0
2018-01-26 14:20:00,79.25,79.34,79.23,79.33,11383.0,79.25,79.34,79.23,79.33,11383.0
2018-01-26 14:30:00,79.31,79.38,79.28,79.34,14534.0,79.31,79.38,79.28,79.34,14534.0
2018-01-26 14:40:00,79.35,79.4,79.31,79.39,69820.0,79.35,79.4,79.31,79.39,69820.0
2018-01-26 14:50:00,79.39,79.4,79.22,79.26,13863.0,79.39,79.4,79.22,79.26,13863.0
2018-01-26 15:00:00,79.23,79.23,79.01,79.04,24048.0,79.23,79.23,79.01,79.04,24048.0
2018-01-26 15:10:00,79.05,79.18,79.05,79.14,11764.0,79.05,79.18,79.05,79.14,11764.0
2018-01-26 15:20:00,79.15,79.24,79.1,79.1,19835.0,79.15,79.24,79.1,79.1,19835.0
2018-01-26 15:30:00,79.1,79.14,79.04,79.14,20529.0,79.1,79.14,79.04,79.14,20529.0
2018-01-26 15:40:00,79.11,79.12,78.99,79.02,25755.0,79.11,79.12,78.99,79.02,25755.0
2018-01-26 15:50:00,79.01,79.08,78.97,79.08,50314.0,79.01,79.08,78.97,79.08,50314.0
2018-01-29 09:30:00,78.81,79.37,78.69,79.37,12921.0,78.81,79.37,78.69,79.37,12921.0
2018-01-29 09:40:00,79.29,79.39,79.0,79.13,10429.0,79.29,79.39,79.0,79.13,10429.0
2018-01-29 09:50:00,79.23,79.27,78.89,78.9,8105.0,79.23,79.27,78.89,78.9,8105.0
2018-01-29 10:00:00,78.88,78.93,78.77,78.91,12051.0,78.88,78.93,78.77,78.91,12051.0
2018-01-29 10:10:00,78.91,79.1,78.89,78.95,12351.0,78.91,79.1,78.89,78.95,12351.0
2018-01-29 10:20:00,78.93,79.16,78.87,79.16,17139.0,78.93,79.16,78.87,79.16,17139.0
2018-01-29 10:30:00,79.17,79.17,78.72,78.72,12823.0,79.17,79.17,78.72,78.72,12823.0
2018-01-29 10:40:00,78.71,79.04,78.64,79.03,17314.0,78.71,79.04,78.64,79.03,17314.0
2018-01-29 10:50:00,79.03,79.27,78.97,79.2,30166.0,79.03,79.27,78.97,79.2,30166.0
2018-01-29 11:00:00,79.17,79.21,79.11,79.21,26520.0,79.17,79.21,79.11,79.21,26520.0
2018-01-29 11:10:00,79.22,79.62,79.21,79.48,41525.0,79.22,79.62,79.21,79.48,41525.0
2018-01-29 11:20:00,79.47,79.86,79.47,79.64,25416.0,79.47,79.86,79.47,79.64,25416.0
2018-01-29 11:30:00,79.6,79.76,79.55,79.76,12601.0,79.6,79.76,79.55,79.76,12601.0
2018-01-29 11:40:00,79.71,79.8,79.56,79.64,11034.0,79.71,79.8,79.56,79.64,11034.0
2018-01-29 11:50:00,79.66,80.0,79.63,79.74,37097.0,79.66,80.0,79.63,79.74,37097.0
2018-01-29 12:00:00,79.74,79.96,79.74,79.85,12735.0,79.74,79.96,79.74,79.85,12735.0
2018-01-29 12:10:00,79.88,80.16,79.83,80.16,42284.0,79.88,80.16,79.83,80.16,42284.0
2018-01-29 12:20:00,80.14,80.64,80.11,80.48,51383.0,80.14,80.64,80.11,80.48,51383.0
2018-01-29 12:30:00,80.45,80.47,80.2,80.44,28742.0,80.45,80.47,80.2,80.44,28742.0
2018-01-29 12:40:00,80.4,80.56,80.4,80.49,22876.0,80.4,80.56,80.4,80.49,22876.0
2018-01-29 12:50:00,80.49,80.62,80.41,80.58,21079.0,80.49,80.62,80.41,80.58,21079.0
2018-01-29 13:00:00,80.53,80.62,80.47,80.59,17226.0,80.53,80.62,80.47,80.59,17226.0
2018-01-29 13:10:00,80.58,80.58,80.38,80.51,16740.0,80.58,80.58,80.38,80.51,16740.0
2018-01-29 13:20:00,80.5,80.5,80.42,80.49,9267.0,80.5,80.5,80.42,80.49,9267.0
2018-01-29 13:30:00,80.53,80.53,80.24,80.3,12868.0,80.53,80.53,80.24,80.3,12868.0
2018-01-29 13:40:00,80.35,80.49,80.31,80.47,25898.0,80.35,80.49,80.31,80.47,25898.0
2018-01-29 13:50:00,80.48,80.49,80.33,80.39,22012.0,80.48,80.49,80.33,80.39,22012.0
2018-01-29 14:00:00,80.39,80.48,80.31,80.35,25813.0,80.39,80.48,80.31,80.35,25813.0
2018-01-29 14:10:00,80.36,80.45,80.27,80.38,29604.0,80.36,80.45,80.27,80.38,29604.0
2018-01-29 14:20:00,80.38,80.43,80.32,80.39,12111.0,80.38,80.43,80.32,80.39,12111.0
2018-01-29 14:30:00,80.38,80.41,80.23,80.23,12297.0,80.38,80.41,80.23,80.23,12297.0
2018-01-29 14:40:00,80.19,80.3,80.16,80.27,10162.0,80.19,80.3,80.16,80.27,10162.0
2018-01-29 14:50:00,80.26,80.28,80.18,80.22,13585.0,80.26,80.28,80.18,80.22,13585.0
2018-01-29 15:00:00,80.22,80.22,80.09,80.11,17212.0,80.22,80.22,80.09,80.11,17212.0
2018-01-29 15:10:00,80.09,80.23,80.02,80.17,12635.0,80.09,80.23,80.02,80.17,12635.0
2018-01-29 15:20:00,80.17,80.18,80.05,80.05,14988.0,80.17,80.18,80.05,80.05,14988.0
2018-01-29 15:30:00,80.06,80.14,79.99,80.0,28448.0,80.06,80.14,79.99,80.0,28448.0
2018-01-29 15:40:00,80.0,80.08,79.97,80.02,41847.0,80.0,80.08,79.97,80.02,41847.0
2018-01-29 15:50:00,80.03,80.08,79.93,79.97,60711.0,80.03,80.08,79.93,79.97,60711.0
2018-01-30 09:30:00,79.65,79.65,78.93,79.37,21450.0,79.65,79.65,78.93,79.37,21450.0
2018-01-30 09:40:00,79.26,79.27,78.83,78.83,30422.0,79.26,79.27,78.83,78.83,30422.0
2018-01-30 09:50:00,78.87,78.95,78.54,78.67,25611.0,78.87,78.95,78.54,78.67,25611.0
2018-01-30 10:00:00,78.68,78.99,78.65,78.9,17174.0,78.68,78.99,78.65,78.9,17174.0
2018-01-30 10:10:00,78.84,79.09,78.84,79.03,9920.0,78.84,79.09,78.84,79.03,9920.0
2018-01-30 10:20:00,79.06,79.31,78.97,79.29,12710.0,79.06,79.31,78.97,79.29,12710.0
2018-01-30 10:30:00,79.31,79.77,79.31,79.49,20708.0,79.31,79.77,79.31,79.49,20708.0
2018-01-30 10:40:00,79.51,79.51,79.29,79.35,16935.0,79.51,79.51,79.29,79.35,16935.0
2018-01-30 10:50:00,79.35,79.71,79.32,79.68,7321.0,79.35,79.71,79.32,79.68,7321.0
2018-01-30 11:00:00,79.72,79.78,79.54,79.59,10149.0,79.72,79.78,79.54,79.59,10149.0
2018-01-30 11:10:00,79.63,79.69,79.45,79.66,9056.0,79.63,79.69,79.45,79.66,9056.0
2018-01-30 11:20:00,79.68,79.75,79.35,79.35,12682.0,79.68,79.75,79.35,79.35,12682.0
2018-01-30 11:30:00,79.28,79.35,79.2,79.23,4000.0,79.28,79.35,79.2,79.23,4000.0
2018-01-30 11:40:00,79.24,79.44,79.24,79.29,7100.0,79.24,79.44,79.24,79.29,7100.0
2018-01-30 11:50:00,79.36,79.41,79.12,79.15,6679.0,79.36,79.41,79.12,79.15,6679.0
2018-01-30 12:00:00,79.16,79.35,79.07,79.35,8155.0,79.16,79.35,79.07,79.35,8155.0
2018-01-30 12:10:00,79.33,79.37,79.22,79.33,4100.0,79.33,79.37,79.22,79.33,4100.0
2018-01-30 12:20:00,79.32,79.43,79.27,79.32,6324.0,79.32,79.43,79.27,79.32,6324.0
2018-01-30 12:30:00,79.26,79.36,79.22,79.22,3949.0,79.26,79.36,79.22,79.22,3949.0
2018-01-30 12:40:00,79.2,79.26,79.18,79.21,2900.0,79.2,79.26,79.18,79.21,2900.0
2018-01-30 12:50:00,79.16,79.28,79.14,79.28,3836.0,79.16,79.28,79.14,79.28,3836.0
2018-01-30 13:00:00,79.25,79.3,79.13,79.16,4150.0,79.25,79.3,79.13,79.16,4150.0
2018-01-30 13:10:00,79.14,79.26,79.11,79.15,5128.0,79.14,79.26,79.11,79.15,5128.0
2018-01-30 13:20:00,79.1,79.19,79.07,79.13,8659.0,79.1,79.19,79.07,79.13,8659.0
2018-01-30 13:30:00,79.16,79.32,79.12,79.32,7942.0,79.16,79.32,79.12,79.32,7942.0
2018-01-30 13:40:00,79.32,79.37,79.28,79.33,5815.0,79.32,79.37,79.28,79.33,5815.0
2018-01-30 13:50:00,79.34,79.36,79.27,79.28,5000.0,79.34,79.36,79.27,79.28,5000.0
2018-01-30 14:00:00,79.3,79.37,79.2,79.27,9102.0,79.3,79.37,79.2,79.27,9102.0
2018-01-30 14:10:00,79.24,79.37,79.2,79.37,10527.0,79.24,79.37,79.2,79.37,10527.0
2018-01-30 14:20:00,79.32,79.37,79.23,79.27,6208.0,79.32,79.37,79.23,79.27,6208.0
2018-01-30 14:30:00,79.28,79.28,79.18,79.21,7293.0,79.28,79.28,79.18,79.21,7293.0
2018-01-30 14:40:00,79.23,79.29,79.14,79.29,11855.0,79.23,79.29,79.14,79.29,11855.0
2018-01-30 14:50:00,79.28,79.31,79.22,79.29,4801.0,79.28,79.31,79.22,79.29,4801.0
2018-01-30 15:00:00,79.29,79.37,79.26,79.37,13309.0,79.29,79.37,79.26,79.37,13309.0
2018-01-30 15:10:00,79.36,79.41,79.34,79.39,10190.0,79.36,79.41,79.34,79.39,10190.0
2018-01-30 15:20:00,79.39,79.41,79.3,79.39,12996.0,79.39,79.41,79.3,79.39,12996.0
2018-01-30 15:30:00,79.4,79.46,79.37,79.38,17563.0,79.4,79.46,79.37,79.38,17563.0
2018-01-30 15:40:00,79.38,79.53,79.38,79.47,32477.0,79.38,79.53,79.38,79.47,32477.0
2018-01-30 15:50:00,79.47,79.54,79.43,79.49,62139.0,79.47,79.54,79.43,79.49,62139.0
2018-01-31 09:30:00,79.47,79.83,78.66,79.68,18887.0,79.47,79.83,78.66,79.68,18887.0
2018-01-31 09:40:00,79.66,80.03,79.53,79.99,20350.0,79.66,80.03,79.53,79.99,20350.0
2018-01-31 09:50:00,79.99,80.05,79.76,79.82,18592.0,79.99,80.05,79.76,79.82,18592.0
2018-01-31 10:00:00,79.8,79.84,79.4,79.64,19143.0,79.8,79.84,79.4,79.64,19143.0
2018-01-31 10:10:00,79.6,79.69,79.55,79.65,8508.0,79.6,79.69,79.55,79.65,8508.0
2018-01-31 10:20:00,79.64,79.72,79.37,79.37,31378.0,79.64,79.72,79.37,79.37,31378.0
2018-01-31 10:30:00,79.35,79.35,79.15,79.27,21007.0,79.35,79.35,79.15,79.27,21007.0
2018-01-31 10:40:00,79.29,79.29,78.97,79.15,15818.0,79.29,79.29,78.97,79.15,15818.0
2018-01-31 10:50:00,79.14,79.22,79.02,79.13,13781.0,79.14,79.22,79.02,79.13,13781.0
2018-01-31 11:00:00,79.15,79.15,78.97,78.97,4271.0,79.15,79.15,78.97,78.97,4271.0
2018-01-31 11:10:00,78.94,78.98,78.81,78.93,23324.0,78.94,78.98,78.81,78.93,23324.0
2018-01-31 11:20:00,78.95,79.18,78.94,79.14,12184.0,78.95,79.18,78.94,79.14,12184.0
2018-01-31 11:30:00,79.11,79.18,79.04,79.16,12833.0,79.11,79.18,79.04,79.16,12833.0
2018-01-31 11:40:00,79.16,79.22,79.08,79.08,9001.0,79.16,79.22,79.08,79.08,9001.0
2018-01-31 11:50:00,79.09,79.09,78.89,78.9,18816.0,79.09,79.09,78.89,78.9,18816.0
2018-01-31 12:00:00,78.9,79.11,78.9,79.11,10875.0,78.9,79.11,78.9,79.11,10875.0
2018-01-31 12:10:00,79.09,79.14,79.05,79.14,6411.0,79.09,79.14,79.05,79.14,6411.0
2018-01-31 12:20:00,79.15,79.23,79.09,79.14,6368.0,79.15,79.23,79.09,79.14,6368.0
2018-01-31 12:30:00,79.15,79.19,79.09,79.13,5711.0,79.15,79.19,79.09,79.13,5711.0
2018-01-31 12:40:00,79.16,79.19,79.08,79.08,4927.0,79.16,79.19,79.08,79.08,4927.0
2018-01-31 12:50:00,79.08,79.17,79.04,79.1,9929.0,79.08,79.17,79.04,79.1,9929.0
2018-01-31 13:00:00,79.14,79.2,79.11,79.15,13220.0,79.14,79.2,79.11,79.15,13220.0
2018-01-31 13:10:00,79.18,79.19,79.06,79.13,7028.0,79.18,79.19,79.06,79.13,7028.0
2018-01-31 13:20:00,79.15,79.2,79.12,79.15,4400.0,79.15,79.2,79.12,79.15,4400.0
2018-01-31 13:30:00,79.2,79.21,79.06,79.08,12060.0,79.2,79.21,79.06,79.08,12060.0
2018-01-31 13:40:00,79.06,79.11,79.01,79.07,18431.0,79.06,79.11,79.01,79.07,18431.0
2018-01-31 13:50:00,79.04,79.06,78.88,78.88,10884.0,79.04,79.06,78.88,78.88,10884.0
2018-01-31 14:00:00,78.88,78.94,78.73,78.78,18402.0,78.88,78.94,78.73,78.78,18402.0
2018-01-31 14:10:00,78.76,78.8,78.58,78.62,18923.0,78.76,78.8,78.58,78.62,18923.0
2018-01-31 14:20:00,78.64,78.64,78.33,78.39,19101.0,78.64,78.64,78.33,78.39,19101.0
2018-01-31 14:30:00,78.33,78.52,78.26,78.26,24486.0,78.33,78.52,78.26,78.26,24486.0
2018-01-31 14:40:00,78.25,78.36,77.98,78.04,34247.0,78.25,78.36,77.98,78.04,34247.0
2018-01-31 14:50:00,78.03,78.28,78.0,78.27,35286.0,78.03,78.28,78.0,78.27,35286.0
2018-01-31 15:00:00,78.29,78.29,78.01,78.2,41629.0,78.29,78.29,78.01,78.2,41629.0
2018-01-31 15:10:00,78.17,78.17,78.02,78.07,28508.0,78.17,78.17,78.02,78.07,28508.0
2018-01-31 15:20:00,78.1,78.23,78.04,78.18,26468.0,78.1,78.23,78.04,78.18,26468.0
2018-01-31 15:30:00,78.21,78.36,78.2,78.31,25590.0,78.21,78.36,78.2,78.31,25590.0
2018-01-31 15:40:00,78.29,78.41,78.25,78.25,39532.0,78.29,78.41,78.25,78.25,39532.0
2018-01-31 15:50:00,78.21,78.25,78.08,78.23,115185.0,78.21,78.25,78.08,78.23,115185.0
2018-02-01 09:30:00,77.23,77.99,77.01,77.95,66115.0,77.23,77.99,77.01,77.95,66115.0
2018-02-01 09:40:00,77.95,78.29,77.81,78.23,20896.0,77.95,78.29,77.81,78.23,20896.0
2018-02-01 09:50:00,78.26,78.76,78.25,78.58,52176.0,78.26,78.76,78.25,78.58,52176.0
2018-02-01 10:00:00,78.53,78.72,78.31,78.45,78022.0,78.53,78.72,78.31,78.45,78022.0
2018-02-01 10:10:00,78.4,78.71,78.4,78.7,27715.0,78.4,78.71,78.4,78.7,27715.0
2018-02-01 10:20:00,78.7,78.8,78.59,78.59,20400.0,78.7,78.8,78.59,78.59,20400.0
2018-02-01 10:30:00,78.58,78.61,78.44,78.52,21586.0,78.58,78.61,78.44,78.52,21586.0
2018-02-01 10:40:00,78.53,78.6,78.43,78.48,18554.0,78.53,78.6,78.43,78.48,18554.0
2018-02-01 10:50:00,78.53,78.57,78.31,78.43,21062.0,78.53,78.57,78.31,78.43,21062.0
2018-02-01 11:00:00,78.4,78.54,78.39,78.41,19839.0,78.4,78.54,78.39,78.41,19839.0
2018-02-01 11:10:00,78.45,78.57,78.44,78.45,19635.0,78.45,78.57,78.44,78.45,19635.0
2018-02-01 11:20:00,78.41,78.52,78.3,78.39,12560.0,78.41,78.52,78.3,78.39,12560.0
2018-02-01 11:30:00,78.42,78.7,78.42,78.69,25550.0,78.42,78.7,78.42,78.69,25550.0
2018-02-01 11:40:00,78.69,78.77,78.57,78.64,10972.0,78.69,78.77,78.57,78.64,10972.0
2018-02-01 11:50:00,78.66,78.74,78.59,78.74,24703.0,78.66,78.74,78.59,78.74,24703.0
2018-02-01 12:00:00,78.74,78.82,78.7,78.78,21356.0,78.74,78.82,78.7,78.78,21356.0
2018-02-01 12:10:00,78.75,78.93,78.69,78.93,20713.0,78.75,78.93,78.69,78.93,20713.0
2018-02-01 12:20:00,78.93,79.05,78.8,78.86,23626.0,78.93,79.05,78.8,78.86,23626.0
2018-02-01 12:30:00,78.84,79.05,78.84,79.04,29250.0,78.84,79.05,78.84,79.04,29250.0
2018-02-01 12:40:00,79.01,79.13,79.01,79.05,8555.0,79.01,79.13,79.01,79.05,8555.0
2018-02-01 12:50:00,79.05,79.07,78.97,79.02,27850.0,79.05,79.07,78.97,79.02,27850.0
2018-02-01 13:00:00,79.03,79.25,79.03,79.16,25873.0,79.03,79.25,79.03,79.16,25873.0
2018-02-01 13:10:00,79.17,79.17,78.97,79.05,13957.0,79.17,79.17,78.97,79.05,13957.0
2018-02-01 13:20:00,79.08,79.15,79.04,79.13,7196.0,79.08,79.15,79.04,79.13,7196.0
2018-02-01 13:30:00,79.13,79.16,79.01,79.01,15367.0,79.13,79.16,79.01,79.01,15367.0
2018-02-01 13:40:00,79.0,79.06,78.92,79.04,24208.0,79.0,79.06,78.92,79.04,24208.0
2018-02-01 13:50:00,79.03,79.08,78.98,79.04,16961.0,79.03,79.08,78.98,79.04,16961.0
2018-02-01 14:00:00,79.01,79.22,79.01,79.06,41090.0,79.01,79.22,79.01,79.06,41090.0
2018-02-01 14:10:00,79.04,79.06,78.92,78.97,38895.0,79.04,79.06,78.92,78.97,38895.0
2018-02-01 14:20:00,78.98,79.0,78.78,79.0,56783.0,78.98,79.0,78.78,79.0,56783.0
2018-02-01 14:30:00,78.97,79.1,78.92,79.04,33069.0,78.97,79.1,78.92,79.04,33069.0
2018-02-01 14:40:00,79.04,79.1,79.03,79.1,19642.0,79.04,79.1,79.03,79.1,19642.0
2018-02-01 14:50:00,79.09,79.1,78.98,78.98,26380.0,79.09,79.1,78.98,78.98,26380.0
2018-02-01 15:00:00,78.97,79.09,78.86,78.97,40326.0,78.97,79.09,78.86,78.97,40326.0
2018-02-01 15:10:00,78.99,79.05,78.93,78.96,44229.0,78.99,79.05,78.93,78.96,44229.0
2018-02-01 15:20:00,78.97,79.0,78.83,78.88,29932.0,78.97,79.0,78.83,78.88,29932.0
2018-02-01 15:30:00,78.88,78.88,78.63,78.83,47228.0,78.88,78.88,78.63,78.83,47228.0
2018-02-01 15:40:00,78.83,78.95,78.72,78.93,74508.0,78.83,78.95,78.72,78.93,74508.0
2018-02-01 15:50:00,78.92,79.0,78.78,78.83,126448.0,78.92,79.0,78.78,78.83,126448.0
2018-02-02 09:30:00,78.79,78.97,78.27,78.61,34353.0,78.79,78.97,78.27,78.61,34353.0
2018-02-02 09:40:00,78.61,78.61,78.32,78.5,18084.0,78.61,78.61,78.32,78.5,18084.0
2018-02-02 09:50:00,78.48,78.48,78.23,78.42,26936.0,78.48,78.48,78.23,78.42,26936.0
2018-02-02 10:00:00,78.39,78.48,78.18,78.45,28787.0,78.39,78.48,78.18,78.45,28787.0
2018-02-02 10:10:00,78.49,79.02,78.48,78.98,44948.0,78.49,79.02,78.48,78.98,44948.0
2018-02-02 10:20:00,79.0,79.12,78.95,79.12,48332.0,79.0,79.12,78.95,79.12,48332.0
2018-02-02 10:30:00,79.12,79.16,78.95,79.04,34684.0,79.12,79.16,78.95,79.04,34684.0
2018-02-02 10:40:00,79.07,79.38,79.05,79.38,44979.0,79.07,79.38,79.05,79.38,44979.0
2018-02-02 10:50:00,79.38,79.78,79.35,79.61,62329.0,79.38,79.78,79.35,79.61,62329.0
2018-02-02 11:00:00,79.6,79.72,79.4,79.45,55745.0,79.6,79.72,79.4,79.45,55745.0
2018-02-02 11:10:00,79.45,79.45,79.15,79.17,24527.0,79.45,79.45,79.15,79.17,24527.0
2018-02-02 11:20:00,79.16,79.28,79.15,79.22,33988.0,79.16,79.28,79.15,79.22,33988.0
2018-02-02 11:30:00,79.22,79.5,79.15,79.45,43708.0,79.22,79.5,79.15,79.45,43708.0
2018-02-02 11:40:00,79.44,79.71,79.44,79.5,30083.0,79.44,79.71,79.44,79.5,30083.0
2018-02-02 11:50:00,79.48,79.57,79.32,79.32,36159.0,79.48,79.57,79.32,79.32,36159.0
2018-02-02 12:00:00,79.31,79.54,79.11,79.15,37535.0,79.31,79.54,79.11,79.15,37535.0
2018-02-02 12:10:00,79.15,79.25,78.98,79.17,42083.0,79.15,79.25,78.98,79.17,42083.0
2018-02-02 12:20:00,79.16,79.17,79.06,79.17,14636.0,79.16,79.17,79.06,79.17,14636.0
2018-02-02 12:30:00,79.15,79.15,79.06,79.08,10944.0,79.15,79.15,79.06,79.08,10944.0
2018-02-02 12:40:00,79.08,79.17,79.03,79.13,18540.0,79.08,79.17,79.03,79.13,18540.0
2018-02-02 12:50:00,79.12,79.13,79.0,79.0,11300.0,79.12,79.13,79.0,79.0,11300.0
2018-02-02 13:00:00,78.99,79.0,78.89,78.98,9988.0,78.99,79.0,78.89,78.98,9988.0
2018-02-02 13:10:00,78.96,78.99,78.85,78.86,11432.0,78.96,78.99,78.85,78.86,11432.0
2018-02-02 13:20:00,78.85,78.93,78.7,78.87,10741.0,78.85,78.93,78.7,78.87,10741.0
2018-02-02 13:30:00,78.93,79.07,78.91,78.95,11822.0,78.93,79.07,78.91,78.95,11822.0
2018-02-02 13:40:00,78.95,78.95,78.73,78.73,15259.0,78.95,78.95,78.73,78.73,15259.0
2018-02-02 13:50:00,78.73,78.78,78.65,78.65,19739.0,78.73,78.78,78.65,78.65,19739.0
2018-02-02 14:00:00,78.64,78.65,78.5,78.58,23560.0,78.64,78.65,78.5,78.58,23560.0
2018-02-02 14:10:00,78.55,78.6,78.45,78.5,31018.0,78.55,78.6,78.45,78.5,31018.0
2018-02-02 14:20:00,78.53,78.58,78.36,78.4,34948.0,78.53,78.58,78.36,78.4,34948.0
2018-02-02 14:30:00,78.43,78.7,78.4,78.61,26653.0,78.43,78.7,78.4,78.61,26653.0
2018-02-02 14:40:00,78.63,78.67,78.56,78.6,20609.0,78.63,78.67,78.56,78.6,20609.0
2018-02-02 14:50:00,78.61,78.65,78.31,78.39,35257.0,78.61,78.65,78.31,78.39,35257.0
2018-02-02 15:00:00,78.41,78.46,78.17,78.21,39074.0,78.41,78.46,78.17,78.21,39074.0
2018-02-02 15:10:00,78.23,78.59,78.23,78.53,17507.0,78.23,78.59,78.23,78.53,17507.0
2018-02-02 15:20:00,78.51,78.63,78.46,78.55,22375.0,78.51,78.63,78.46,78.55,22375.0
2018-02-02 15:30:00,78.54,78.66,78.42,78.63,23631.0,78.54,78.66,78.42,78.63,23631.0
2018-02-02 15:40:00,78.62,78.69,78.57,78.69,52091.0,78.62,78.69,78.57,78.69,52091.0
2018-02-02 15:50:00,78.66,78.68,78.53,78.63,161287.0,78.66,78.68,78.53,78.63,161287.0
2018-02-05 09:30:00,77.99,78.69,77.77,78.37,30796.0,77.99,78.69,77.77,78.37,30796.0
2018-02-05 09:40:00,78.44,78.57,78.21,78.35,22071.0,78.44,78.57,78.21,78.35,22071.0
2018-02-05 09:50:00,78.34,78.79,78.17,78.66,28252.0,78.34,78.79,78.17,78.66,28252.0
2018-02-05 10:00:00,78.6,79.1,78.51,79.02,30672.0,78.6,79.1,78.51,79.02,30672.0
2018-02-05 10:10:00,79.04,79.47,79.04,79.43,34836.0,79.04,79.47,79.04,79.43,34836.0
2018-02-05 10:20:00,79.42,79.74,79.31,79.69,26141.0,79.42,79.74,79.31,79.69,26141.0
2018-02-05 10:30:00,79.66,79.67,79.14,79.24,28000.0,79.66,79.67,79.14,79.24,28000.0
2018-02-05 10:40:00,79.2,79.56,79.2,79.45,21323.0,79.2,79.56,79.2,79.45,21323.0
2018-02-05 10:50:00,79.4,79.88,79.34,79.73,27958.0,79.4,79.88,79.34,79.73,27958.0
2018-02-05 11:00:00,79.75,79.8,79.46,79.46,16928.0,79.75,79.8,79.46,79.46,16928.0
2018-02-05 11:10:00,79.46,79.53,79.32,79.34,9599.0,79.46,79.53,79.32,79.34,9599.0
2018-02-05 11:20:00,79.34,79.47,79.26,79.32,12349.0,79.34,79.47,79.26,79.32,12349.0
2018-02-05 11:30:00,79.36,79.36,79.15,79.22,13450.0,79.36,79.36,79.15,79.22,13450.0
2018-02-05 11:40:00,79.21,79.33,79.2,79.25,13200.0,79.21,79.33,79.2,79.25,13200.0
2018-02-05 11:50:00,79.25,79.26,79.12,79.19,12678.0,79.25,79.26,79.12,79.19,12678.0
2018-02-05 12:00:00,79.19,79.19,79.04,79.08,10028.0,79.19,79.19,79.04,79.08,10028.0
2018-02-05 12:10:00,79.06,79.18,79.04,79.06,9380.0,79.06,79.18,79.04,79.06,9380.0
2018-02-05 12:20:00,79.07,79.15,78.92,79.1,14741.0,79.07,79.15,78.92,79.1,14741.0
2018-02-05 12:30:00,79.08,79.34,79.08,79.15,7262.0,79.08,79.34,79.08,79.15,7262.0
2018-02-05 12:40:00,79.21,79.3,79.16,79.28,11540.0,79.21,79.3,79.16,79.28,11540.0
2018-02-05 12:50:00,79.31,79.32,79.08,79.1,12522.0,79.31,79.32,79.08,79.1,12522.0
2018-02-05 13:00:00,79.07,79.08,78.83,78.85,13661.0,79.07,79.08,78.83,78.85,13661.0
2018-02-05 13:10:00,78.85,78.95,78.8,78.85,14633.0,78.85,78.95,78.8,78.85,14633.0
2018-02-05 13:20:00,78.84,79.05,78.84,79.02,12209.0,78.84,79.05,78.84,79.02,12209.0
2018-02-05 13:30:00,79.05,79.23,79.03,79.14,19704.0,79.05,79.23,79.03,79.14,19704.0
2018-02-05 13:40:00,79.17,79.31,79.16,79.26,16291.0,79.17,79.31,79.16,79.26,16291.0
2018-02-05 13:50:00,79.27,79.61,79.21,79.61,25785.0,79.27,79.61,79.21,79.61,25785.0
2018-02-05 14:00:00,79.58,79.62,79.34,79.38,20266.0,79.58,79.62,79.34,79.38,20266.0
2018-02-05 14:10:00,79.35,79.47,79.08,79.08,19669.0,79.35,79.47,79.08,79.08,19669.0
2018-02-05 14:20:00,79.08,79.12,78.87,78.94,21187.0,79.08,79.12,78.87,78.94,21187.0
2018-02-05 14:30:00,78.92,79.03,78.85,78.98,24611.0,78.92,79.03,78.85,78.98,24611.0
2018-02-05 14:40:00,78.98,79.11,78.85,78.9,21556.0,78.98,79.11,78.85,78.9,21556.0
2018-02-05 14:50:00,78.86,78.88,78.54,78.54,38287.0,78.86,78.88,78.54,78.54,38287.0
2018-02-05 15:00:00,78.56,78.75,77.9,77.93,109237.0,78.56,78.75,77.9,77.93,109237.0
2018-02-05 15:10:00,77.86,78.42,77.62,78.07,123978.0,77.86,78.42,77.62,78.07,123978.0
2018-02-05 15:20:00,78.06,78.24,77.9,78.09,79134.0,78.06,78.24,77.9,78.09,79134.0
2018-02-05 15:30:00,78.1,78.16,77.84,77.86,88135.0,78.1,78.16,77.84,77.86,88135.0
2018-02-05 15:40:00,77.84,77.94,77.54,77.55,117755.0,77.84,77.94,77.54,77.55,117755.0
2018-02-05 15:50:00,77.56,77.73,77.4,77.4,167852.0,77.56,77.73,77.4,77.4,167852.0
2018-02-06 09:30:00,75.66,76.5,74.9,76.33,543745.0,75.66,76.5,74.9,76.33,543745.0
2018-02-06 09:40:00,76.34,77.3,76.22,77.21,222652.0,76.34,77.3,76.22,77.21,222652.0
2018-02-06 09:50:00,77.1,78.38,77.0,77.25,246777.0,77.1,78.38,77.0,77.25,246777.0
2018-02-06 10:00:00,77.29,77.85,76.97,77.0,134440.0,77.29,77.85,76.97,77.0,134440.0
2018-02-06 10:10:00,77.02,77.48,76.56,77.14,142165.0,77.02,77.48,76.56,77.14,142165.0
2018-02-06 10:20:00,77.09,77.49,76.81,77.41,132628.0,77.09,77.49,76.81,77.41,132628.0
2018-02-06 10:30:00,77.44,77.45,76.55,76.85,65090.0,77.44,77.45,76.55,76.85,65090.0
2018-02-06 10:40:00,76.89,77.69,76.68,77.57,75325.0,76.89,77.69,76.68,77.57,75325.0
2018-02-06 10:50:00,77.58,78.06,77.43,77.77,71969.0,77.58,78.06,77.43,77.77,71969.0
2018-02-06 11:00:00,77.75,78.0,77.67,77.9,164812.0,77.75,78.0,77.67,77.9,164812.0
2018-02-06 11:10:00,77.9,77.92,77.44,77.9,33436.0,77.9,77.92,77.44,77.9,33436.0
2018-02-06 11:20:00,77.91,77.96,77.55,77.57,70844.0,77.91,77.96,77.55,77.57,70844.0
2018-02-06 11:30:00,77.61,77.62,77.06,77.34,38812.0,77.61,77.62,77.06,77.34,38812.0
2018-02-06 11:40:00,77.34,77.6,77.33,77.47,31859.0,77.34,77.6,77.33,77.47,31859.0
2018-02-06 11:50:00,77.49,77.66,77.42,77.64,41885.0,77.49,77.66,77.42,77.64,41885.0
2018-02-06 12:00:00,77.61,77.65,77.35,77.45,46967.0,77.61,77.65,77.35,77.45,46967.0
2018-02-06 12:10:00,77.38,77.79,77.32,77.74,82165.0,77.38,77.79,77.32,77.74,82165.0
2018-02-06 12:20:00,77.74,77.91,77.57,77.88,91382.0,77.74,77.91,77.57,77.88,91382.0
2018-02-06 12:30:00,77.87,78.03,77.69,77.97,71052.0,77.87,78.03,77.69,77.97,71052.0
2018-02-06 12:40:00,77.97,77.98,77.62,77.69,34949.0,77.97,77.98,77.62,77.69,34949.0
2018-02-06 12:50:00,77.69,77.72,77.46,77.64,35428.0,77.69,77.72,77.46,77.64,35428.0
2018-02-06 13:00:00,77.65,77.65,77.07,77.07,50582.0,77.65,77.65,77.07,77.07,50582.0
2018-02-06 13:10:00,77.1,77.74,77.08,77.73,29671.0,77.1,77.74,77.08,77.73,29671.0
2018-02-06 13:20:00,77.71,77.75,77.35,77.37,22487.0,77.71,77.75,77.35,77.37,22487.0
2018-02-06 13:30:00,77.37,77.37,77.08,77.24,31077.0,77.37,77.37,77.08,77.24,31077.0
2018-02-06 13:40:00,77.22,77.31,77.13,77.24,31719.0,77.22,77.31,77.13,77.24,31719.0
2018-02-06 13:50:00,77.19,77.54,77.16,77.44,45921.0,77.19,77.54,77.16,77.44,45921.0
2018-02-06 14:00:00,77.43,77.56,77.4,77.5,53101.0,77.43,77.56,77.4,77.5,53101.0
2018-02-06 14:10:00,77.5,77.98,77.5,77.85,46270.0,77.5,77.98,77.5,77.85,46270.0
2018-02-06 14:20:00,77.79,78.04,77.74,78.01,58039.0,77.79,78.04,77.74,78.01,58039.0
2018-02-06 14:30:00,78.0,78.37,77.99,78.01,52710.0,78.0,78.37,77.99,78.01,52710.0
2018-02-06 14:40:00,78.06,78.33,77.84,78.29,65319.0,78.06,78.33,77.84,78.29,65319.0
2018-02-06 14:50:00,78.27,78.68,78.07,78.53,60333.0,78.27,78.68,78.07,78.53,60333.0
2018-02-06 15:00:00,78.57,78.88,78.5,78.87,74495.0,78.57,78.88,78.5,78.87,74495.0
2018-02-06 15:10:00,78.82,78.84,78.16,78.19,37203.0,78.82,78.84,78.16,78.19,37203.0
2018-02-06 15:20:00,78.26,78.56,78.12,78.52,46132.0,78.26,78.56,78.12,78.52,46132.0
2018-02-06 15:30:00,78.53,78.7,78.37,78.66,55844.0,78.53,78.7,78.37,78.66,55844.0
2018-02-06 15:40:00,78.67,78.77,78.25,78.25,81213.0,78.67,78.77,78.25,78.25,81213.0
2018-02-06 15:50:00,78.27,78.7,78.16,78.62,160168.0,78.27,78.7,78.16,78.62,160168.0
2018-02-07 09:30:00,78.77,81.05,78.77,80.96,91925.0,78.77,81.05,78.77,80.96,91925.0
2018-02-07 09:40:00,80.96,81.05,80.01,80.23,97199.0,80.96,81.05,80.01,80.23,97199.0
2018-02-07 09:50:00,80.29,81.7,80.25,81.62,277406.0,80.29,81.7,80.25,81.62,277406.0
2018-02-07 10:00:00,81.6,81.8,81.24,81.63,161568.0,81.6,81.8,81.24,81.63,161568.0
2018-02-07 10:10:00,81.59,81.91,81.53,81.8,155831.0,81.59,81.91,81.53,81.8,155831.0
2018-02-07 10:20:00,81.79,82.3,81.76,81.95,112712.0,81.79,82.3,81.76,81.95,112712.0
2018-02-07 10:30:00,81.91,82.33,81.67,82.28,147548.0,81.91,82.33,81.67,82.28,147548.0
2018-02-07 10:40:00,82.26,82.36,81.85,82.05,105992.0,82.26,82.36,81.85,82.05,105992.0
2018-02-07 10:50:00,82.01,82.21,81.91,81.97,60613.0,82.01,82.21,81.91,81.97,60613.0
2018-02-07 11:00:00,82.0,82.21,81.82,82.09,61098.0,82.0,82.21,81.82,82.09,61098.0
2018-02-07 11:10:00,82.05,82.21,81.94,81.99,38249.0,82.05,82.21,81.94,81.99,38249.0
2018-02-07 11:20:00,81.94,82.0,81.82,81.85,28774.0,81.94,82.0,81.82,81.85,28774.0
2018-02-07 11:30:00,81.85,82.16,81.83,82.03,53561.0,81.85,82.16,81.83,82.03,53561.0
2018-02-07 11:40:00,82.03,82.1,81.77,81.83,39311.0,82.03,82.1,81.77,81.83,39311.0
2018-02-07 11:50:00,81.82,82.05,81.76,82.0,45996.0,81.82,82.05,81.76,82.0,45996.0
2018-02-07 12:00:00,82.02,82.04,81.74,81.75,35867.0,82.02,82.04,81.74,81.75,35867.0
2018-02-07 12:10:00,81.72,81.8,81.59,81.59,38657.0,81.72,81.8,81.59,81.59,38657.0
2018-02-07 12:20:00,81.6,81.66,81.35,81.65,41484.0,81.6,81.66,81.35,81.65,41484.0
2018-02-07 12:30:00,81.65,81.65,81.25,81.4,37688.0,81.65,81.65,81.25,81.4,37688.0
2018-02-07 12:40:00,81.42,81.61,81.19,81.3,65275.0,81.42,81.61,81.19,81.3,65275.0
2018-02-07 12:50:00,81.22,81.33,81.12,81.31,33380.0,81.22,81.33,81.12,81.31,33380.0
2018-02-07 13:00:00,81.34,81.4,81.19,81.19,25206.0,81.34,81.4,81.19,81.19,25206.0
2018-02-07 13:10:00,81.22,81.33,80.69,80.99,63442.0,81.22,81.33,80.69,80.99,63442.0
2018-02-07 13:20:00,81.01,81.05,80.58,80.85,27677.0,81.01,81.05,80.58,80.85,27677.0
2018-02-07 13:30:00,80.82,81.1,80.74,81.01,33068.0,80.82,81.1,80.74,81.01,33068.0
2018-02-07 13:40:00,81.05,81.36,81.05,81.08,35442.0,81.05,81.36,81.05,81.08,35442.0
2018-02-07 13:50:00,81.07,81.14,80.81,81.09,31338.0,81.07,81.14,80.81,81.09,31338.0
2018-02-07 14:00:00,81.09,81.09,80.76,80.93,34234.0,81.09,81.09,80.76,80.93,34234.0
2018-02-07 14:10:00,80.97,81.15,80.96,81.11,31683.0,80.97,81.15,80.96,81.11,31683.0
2018-02-07 14:20:00,81.11,81.19,81.0,81.16,38434.0,81.11,81.19,81.0,81.16,38434.0
2018-02-07 14:30:00,81.16,81.22,81.01,81.04,27327.0,81.16,81.22,81.01,81.04,27327.0
2018-02-07 14:40:00,81.04,81.04,80.77,80.8,28058.0,81.04,81.04,80.77,80.8,28058.0
2018-02-07 14:50:00,80.79,81.0,80.63,81.0,24209.0,80.79,81.0,80.63,81.0,24209.0
2018-02-07 15:00:00,80.96,81.22,80.95,81.15,28832.0,80.96,81.22,80.95,81.15,28832.0
2018-02-07 15:10:00,81.16,81.32,81.09,81.26,33866.0,81.16,81.32,81.09,81.26,33866.0
2018-02-07 15:20:00,81.26,81.58,81.25,81.49,53595.0,81.26,81.58,81.25,81.49,53595.0
2018-02-07 15:30:00,81.51,81.6,81.25,81.52,64056.0,81.51,81.6,81.25,81.52,64056.0
2018-02-07 15:40:00,81.54,81.63,81.15,81.26,118267.0,81.54,81.63,81.15,81.26,118267.0
2018-02-07 15:50:00,81.12,81.38,80.93,81.02,139128.0,81.12,81.38,80.93,81.02,139128.0
2018-02-08 09:30:00,81.75,83.31,81.08,82.3,136122.0,81.75,83.31,81.08,82.3,136122.0
2018-02-08 09:40:00,82.46,82.46,80.95,81.32,46562.0,82.46,82.46,80.95,81.32,46562.0
2018-02-08 09:50:00,81.27,81.84,81.15,81.62,50402.0,81.27,81.84,81.15,81.62,50402.0
2018-02-08 10:00:00,81.64,81.72,81.35,81.61,33549.0,81.64,81.72,81.35,81.61,33549.0
2018-02-08 10:10:00,81.55,81.63,81.17,81.17,31280.0,81.55,81.63,81.17,81.17,31280.0
2018-02-08 10:20:00,81.2,81.3,80.6,80.6,74098.0,81.2,81.3,80.6,80.6,74098.0
2018-02-08 10:30:00,80.63,80.78,80.11,80.13,80992.0,80.63,80.78,80.11,80.13,80992.0
2018-02-08 10:40:00,80.14,80.38,80.07,80.21,36472.0,80.14,80.38,80.07,80.21,36472.0
2018-02-08 10:50:00,80.12,80.12,79.02,79.02,97937.0,80.12,80.12,79.02,79.02,97937.0
2018-02-08 11:00:00,79.1,79.65,79.05,79.56,51998.0,79.1,79.65,79.05,79.56,51998.0
2018-02-08 11:10:00,79.56,79.56,78.93,79.0,34898.0,79.56,79.56,78.93,79.0,34898.0
2018-02-08 11:20:00,79.0,79.01,78.22,78.84,144033.0,79.0,79.01,78.22,78.84,144033.0
2018-02-08 11:30:00,78.8,78.95,78.62,78.91,29133.0,78.8,78.95,78.62,78.91,29133.0
2018-02-08 11:40:00,78.89,78.93,78.71,78.74,26215.0,78.89,78.93,78.71,78.74,26215.0
2018-02-08 11:50:00,78.83,79.25,78.82,79.13,31404.0,78.83,79.25,78.82,79.13,31404.0
2018-02-08 12:00:00,79.14,79.26,78.94,79.0,40322.0,79.14,79.26,78.94,79.0,40322.0
2018-02-08 12:10:00,79.0,79.07,78.69,78.7,61610.0,79.0,79.07,78.69,78.7,61610.0
2018-02-08 12:20:00,78.68,78.68,78.15,78.34,27280.0,78.68,78.68,78.15,78.34,27280.0
2018-02-08 12:30:00,78.37,78.56,78.27,78.29,20490.0,78.37,78.56,78.27,78.29,20490.0
2018-02-08 12:40:00,78.34,78.59,78.1,78.12,21857.0,78.34,78.59,78.1,78.12,21857.0
2018-02-08 12:50:00,78.15,78.15,77.64,77.79,39867.0,78.15,78.15,77.64,77.79,39867.0
2018-02-08 13:00:00,77.77,77.91,77.5,77.76,57434.0,77.77,77.91,77.5,77.76,57434.0
2018-02-08 13:10:00,77.72,77.99,77.59,77.85,49320.0,77.72,77.99,77.59,77.85,49320.0
2018-02-08 13:20:00,77.87,78.17,77.63,77.63,32769.0,77.87,78.17,77.63,77.63,32769.0
2018-02-08 13:30:00,77.61,77.97,77.58,77.97,24445.0,77.61,77.97,77.58,77.97,24445.0
2018-02-08 13:40:00,77.94,78.26,77.9,77.94,47607.0,77.94,78.26,77.9,77.94,47607.0
2018-02-08 13:50:00,77.98,78.41,77.88,78.21,38557.0,77.98,78.41,77.88,78.21,38557.0
2018-02-08 14:00:00,78.2,78.2,77.69,77.98,25833.0,78.2,78.2,77.69,77.98,25833.0
2018-02-08 14:10:00,77.95,78.16,77.88,78.06,43579.0,77.95,78.16,77.88,78.06,43579.0
2018-02-08 14:20:00,78.06,78.11,77.61,77.7,39793.0,78.06,78.11,77.61,77.7,39793.0
2018-02-08 14:30:00,77.71,77.98,77.54,77.98,49037.0,77.71,77.98,77.54,77.98,49037.0
2018-02-08 14:40:00,77.96,78.15,77.94,78.08,34341.0,77.96,78.15,77.94,78.08,34341.0
2018-02-08 14:50:00,78.06,78.08,77.71,77.86,31007.0,78.06,78.08,77.71,77.86,31007.0
2018-02-08 15:00:00,77.86,78.09,77.76,77.82,30395.0,77.86,78.09,77.76,77.82,30395.0
2018-02-08 15:10:00,77.84,77.85,77.58,77.64,35470.0,77.84,77.85,77.58,77.64,35470.0
2018-02-08 15:20:00,77.66,78.02,77.59,77.68,36402.0,77.66,78.02,77.59,77.68,36402.0
2018-02-08 15:30:00,77.68,77.83,77.16,77.21,148657.0,77.68,77.83,77.16,77.21,148657.0
2018-02-08 15:40:00,77.17,77.34,76.92,77.09,143212.0,77.17,77.34,76.92,77.09,143212.0
2018-02-08 15:50:00,77.06,77.2,76.63,76.66,170174.0,77.06,77.2,76.63,76.66,170174.0
2018-02-09 09:30:00,77.51,78.56,76.96,78.21,55287.0,77.51,78.56,76.96,78.21,55287.0
2018-02-09 09:40:00,78.22,79.0,78.14,78.45,89501.0,78.22,79.0,78.14,78.45,89501.0
2018-02-09 09:50:00,78.45,78.82,78.23,78.46,33846.0,78.45,78.82,78.23,78.46,33846.0
2018-02-09 10:00:00,78.5,78.58,78.11,78.56,34212.0,78.5,78.58,78.11,78.56,34212.0
2018-02-09 10:10:00,78.51,78.66,78.0,78.0,81699.0,78.51,78.66,78.0,78.0,81699.0
2018-02-09 10:20:00,78.0,78.2,77.73,77.81,59619.0,78.0,78.2,77.73,77.81,59619.0
2018-02-09 10:30:00,77.74,78.02,77.45,77.45,40767.0,77.74,78.02,77.45,77.45,40767.0
2018-02-09 10:40:00,77.41,77.51,76.7,76.87,37419.0,77.41,77.51,76.7,76.87,37419.0
2018-02-09 10:50:00,76.88,77.53,76.8,77.42,41686.0,76.88,77.53,76.8,77.42,41686.0
2018-02-09 11:00:00,77.43,78.03,77.43,77.61,40593.0,77.43,78.03,77.43,77.61,40593.0
2018-02-09 11:10:00,77.57,77.89,77.32,77.39,39498.0,77.57,77.89,77.32,77.39,39498.0
2018-02-09 11:20:00,77.41,77.65,77.32,77.65,26360.0,77.41,77.65,77.32,77.65,26360.0
2018-02-09 11:30:00,77.62,77.78,77.34,77.72,26969.0,77.62,77.78,77.34,77.72,26969.0
2018-02-09 11:40:00,77.72,77.72,77.41,77.41,20382.0,77.72,77.72,77.41,77.41,20382.0
2018-02-09 11:50:00,77.39,77.44,77.02,77.07,30586.0,77.39,77.44,77.02,77.07,30586.0
2018-02-09 12:00:00,76.99,77.12,76.3,76.3,44041.0,76.99,77.12,76.3,76.3,44041.0
2018-02-09 12:10:00,76.3,76.59,76.25,76.3,60027.0,76.3,76.59,76.25,76.3,60027.0
2018-02-09 12:20:00,76.32,76.71,76.15,76.15,46730.0,76.32,76.71,76.15,76.15,46730.0
2018-02-09 12:30:00,76.14,76.25,75.87,75.94,76507.0,76.14,76.25,75.87,75.94,76507.0
2018-02-09 12:40:00,75.9,76.0,75.76,75.76,37745.0,75.9,76.0,75.76,75.76,37745.0
2018-02-09 12:50:00,75.8,76.5,75.7,76.4,62319.0,75.8,76.5,75.7,76.4,62319.0
2018-02-09 13:00:00,76.5,76.56,76.07,76.07,33070.0,76.5,76.56,76.07,76.07,33070.0
2018-02-09 13:10:00,76.07,76.17,75.79,75.8,55450.0,76.07,76.17,75.79,75.8,55450.0
2018-02-09 13:20:00,75.9,76.03,75.57,75.77,26741.0,75.9,76.03,75.57,75.77,26741.0
2018-02-09 13:30:00,75.73,75.79,75.43,75.54,53220.0,75.73,75.79,75.43,75.54,53220.0
2018-02-09 13:40:00,75.63,76.12,75.61,76.12,36710.0,75.63,76.12,75.61,76.12,36710.0
2018-02-09 13:50:00,76.12,76.44,75.87,75.91,94614.0,76.12,76.44,75.87,75.91,94614.0
2018-02-09 14:00:00,75.97,76.99,75.97,76.34,78841.0,75.97,76.99,75.97,76.34,78841.0
2018-02-09 14:10:00,76.37,77.06,76.36,76.95,44225.0,76.37,77.06,76.36,76.95,44225.0
2018-02-09 14:20:00,77.04,77.27,76.73,76.84,39223.0,77.04,77.27,76.73,76.84,39223.0
2018-02-09 14:30:00,76.7,76.87,76.28,76.74,38115.0,76.7,76.87,76.28,76.74,38115.0
2018-02-09 14:40:00,76.83,77.1,76.59,76.9,40910.0,76.83,77.1,76.59,76.9,40910.0
2018-02-09 14:50:00,76.88,77.16,76.71,76.79,30483.0,76.88,77.16,76.71,76.79,30483.0
2018-02-09 15:00:00,76.79,76.81,76.19,76.34,50788.0,76.79,76.81,76.19,76.34,50788.0
2018-02-09 15:10:00,76.37,76.74,76.07,76.64,84844.0,76.37,76.74,76.07,76.64,84844.0
2018-02-09 15:20:00,76.59,77.12,76.56,76.92,89192.0,76.59,77.12,76.56,76.92,89192.0
2018-02-09 15:30:00,76.97,77.18,76.8,77.01,82640.0,76.97,77.18,76.8,77.01,82640.0
2018-02-09 15:40:00,77.02,77.86,76.9,77.68,119069.0,77.02,77.86,76.9,77.68,119069.0
2018-02-09 15:50:00,77.77,78.05,76.99,77.11,260090.0,77.77,78.05,76.99,77.11,260090.0
2018-02-12 09:30:00,77.61,78.39,77.02,77.57,76379.0,77.61,78.39,77.02,77.57,76379.0
2018-02-12 09:40:00,77.57,77.88,77.41,77.61,100156.0,77.57,77.88,77.41,77.61,100156.0
2018-02-12 09:50:00,77.58,77.68,77.3,77.58,81486.0,77.58,77.68,77.3,77.58,81486.0
2018-02-12 10:00:00,77.56,77.93,77.46,77.68,51258.0,77.56,77.93,77.46,77.68,51258.0
2018-02-12 10:10:00,77.69,77.83,77.28,77.29,57460.0,77.69,77.83,77.28,77.29,57460.0
2018-02-12 10:20:00,77.27,77.5,77.13,77.4,37312.0,77.27,77.5,77.13,77.4,37312.0
2018-02-12 10:30:00,77.47,77.79,77.33,77.49,48104.0,77.47,77.79,77.33,77.49,48104.0
2018-02-12 10:40:00,77.47,77.96,77.39,77.96,65511.0,77.47,77.96,77.39,77.96,65511.0
2018-02-12 10:50:00,77.99,78.04,77.61,77.7,58771.0,77.99,78.04,77.61,77.7,58771.0
2018-02-12 11:00:00,77.7,77.72,77.37,77.41,27927.0,77.7,77.72,77.37,77.41,27927.0
2018-02-12 11:10:00,77.43,77.68,77.36,77.54,21510.0,77.43,77.68,77.36,77.54,21510.0
2018-02-12 11:20:00,77.53,77.66,77.47,77.61,31185.0,77.53,77.66,77.47,77.61,31185.0
2018-02-12 11:30:00,77.59,77.64,77.42,77.59,37584.0,77.59,77.64,77.42,77.59,37584.0
2018-02-12 11:40:00,77.59,77.93,77.58,77.64,51296.0,77.59,77.93,77.58,77.64,51296.0
2018-02-12 11:50:00,77.64,77.78,77.56,77.78,112176.0,77.64,77.78,77.56,77.78,112176.0
2018-02-12 12:00:00,77.87,78.17,77.86,77.98,52515.0,77.87,78.17,77.86,77.98,52515.0
2018-02-12 12:10:00,77.99,78.44,77.99,78.33,31399.0,77.99,78.44,77.99,78.33,31399.0
2018-02-12 12:20:00,78.34,78.39,77.97,78.01,34546.0,78.34,78.39,77.97,78.01,34546.0
2018-02-12 12:30:00,78.0,78.04,77.79,77.9,50111.0,78.0,78.04,77.79,77.9,50111.0
2018-02-12 12:40:00,77.9,77.92,77.72,77.76,45817.0,77.9,77.92,77.72,77.76,45817.0
2018-02-12 12:50:00,77.77,77.91,77.66,77.68,27727.0,77.77,77.91,77.66,77.68,27727.0
2018-02-12 13:00:00,77.7,77.78,77.63,77.74,20299.0,77.7,77.78,77.63,77.74,20299.0
2018-02-12 13:10:00,77.74,77.97,77.7,77.82,25087.0,77.74,77.97,77.7,77.82,25087.0
2018-02-12 13:20:00,77.81,78.0,77.76,77.82,28354.0,77.81,78.0,77.76,77.82,28354.0
2018-02-12 13:30:00,77.85,77.86,77.7,77.77,22210.0,77.85,77.86,77.7,77.77,22210.0
2018-02-12 13:40:00,77.82,77.89,77.68,77.83,24222.0,77.82,77.89,77.68,77.83,24222.0
2018-02-12 13:50:00,77.85,78.03,77.81,77.88,43699.0,77.85,78.03,77.81,77.88,43699.0
2018-02-12 14:00:00,77.9,77.98,77.74,77.74,39149.0,77.9,77.98,77.74,77.74,39149.0
2018-02-12 14:10:00,77.74,77.8,77.69,77.75,20923.0,77.74,77.8,77.69,77.75,20923.0
2018-02-12 14:20:00,77.77,78.0,77.76,77.91,41834.0,77.77,78.0,77.76,77.91,41834.0
2018-02-12 14:30:00,77.92,77.95,77.6,77.6,66651.0,77.92,77.95,77.6,77.6,66651.0
2018-02-12 14:40:00,77.6,77.6,77.33,77.39,35896.0,77.6,77.6,77.33,77.39,35896.0
2018-02-12 14:50:00,77.37,77.61,77.27,77.57,30444.0,77.37,77.61,77.27,77.57,30444.0
2018-02-12 15:00:00,77.59,77.63,77.46,77.5,61386.0,77.59,77.63,77.46,77.5,61386.0
2018-02-12 15:10:00,77.48,77.69,77.47,77.69,56183.0,77.48,77.69,77.47,77.69,56183.0
2018-02-12 15:20:00,77.68,77.7,77.26,77.27,67978.0,77.68,77.7,77.26,77.27,67978.0
2018-02-12 15:30:00,77.28,77.38,77.06,77.19,68255.0,77.28,77.38,77.06,77.19,68255.0
2018-02-12 15:40:00,77.19,77.25,76.81,76.89,121607.0,77.19,77.25,76.81,76.89,121607.0
2018-02-12 15:50:00,76.9,77.28,76.79,76.8,294019.0,76.9,77.28,76.79,76.8,294019.0
2018-02-13 09:30:00,76.86,77.72,76.73,77.22,79590.0,76.86,77.72,76.73,77.22,79590.0
2018-02-13 09:40:00,77.24,77.49,76.94,76.94,47786.0,77.24,77.49,76.94,76.94,47786.0
2018-02-13 09:50:00,76.95,77.29,76.91,77.19,27162.0,76.95,77.29,76.91,77.19,27162.0
2018-02-13 10:00:00,77.21,77.28,76.92,77.16,42690.0,77.21,77.28,76.92,77.16,42690.0
2018-02-13 10:10:00,77.19,77.36,77.16,77.24,65507.0,77.19,77.36,77.16,77.24,65507.0
2018-02-13 10:20:00,77.24,77.37,77.22,77.3,52841.0,77.24,77.37,77.22,77.3,52841.0
2018-02-13 10:30:00,77.29,77.32,77.09,77.32,43796.0,77.29,77.32,77.09,77.32,43796.0
2018-02-13 10:40:00,77.35,77.45,77.28,77.41,41353.0,77.35,77.45,77.28,77.41,41353.0
2018-02-13 10:50:00,77.45,77.51,77.32,77.46,50563.0,77.45,77.51,77.32,77.46,50563.0
2018-02-13 11:00:00,77.44,77.56,77.38,77.44,45236.0,77.44,77.56,77.38,77.44,45236.0
2018-02-13 11:10:00,77.42,77.52,77.39,77.41,43451.0,77.42,77.52,77.39,77.41,43451.0
2018-02-13 11:20:00,77.41,77.44,77.14,77.16,46827.0,77.41,77.44,77.14,77.16,46827.0
2018-02-13 11:30:00,77.2,77.26,77.07,77.14,45124.0,77.2,77.26,77.07,77.14,45124.0
2018-02-13 11:40:00,77.12,77.25,77.08,77.15,70183.0,77.12,77.25,77.08,77.15,70183.0
2018-02-13 11:50:00,77.17,77.32,77.08,77.21,103288.0,77.17,77.32,77.08,77.21,103288.0
2018-02-13 12:00:00,77.2,77.34,77.17,77.23,121483.0,77.2,77.34,77.17,77.23,121483.0
2018-02-13 12:10:00,77.23,77.24,77.1,77.15,50883.0,77.23,77.24,77.1,77.15,50883.0
2018-02-13 12:20:00,77.14,77.17,76.9,76.94,41381.0,77.14,77.17,76.9,76.94,41381.0
2018-02-13 12:30:00,76.94,77.01,76.77,76.92,29102.0,76.94,77.01,76.77,76.92,29102.0
2018-02-13 12:40:00,76.93,77.13,76.89,77.05,41519.0,76.93,77.13,76.89,77.05,41519.0
2018-02-13 12:50:00,77.05,77.07,76.99,77.0,71918.0,77.05,77.07,76.99,77.0,71918.0
2018-02-13 13:00:00,77.01,77.2,77.0,77.07,85918.0,77.01,77.2,77.0,77.07,85918.0
2018-02-13 13:10:00,77.07,77.22,77.0,77.15,146339.0,77.07,77.22,77.0,77.15,146339.0
2018-02-13 13:20:00,77.15,77.21,77.07,77.11,94944.0,77.15,77.21,77.07,77.11,94944.0
2018-02-13 13:30:00,77.12,77.38,77.1,77.37,40360.0,77.12,77.38,77.1,77.37,40360.0
2018-02-13 13:40:00,77.37,77.38,76.99,77.01,109740.0,77.37,77.38,76.99,77.01,109740.0
2018-02-13 13:50:00,77.0,77.12,76.98,77.05,48605.0,77.0,77.12,76.98,77.05,48605.0
2018-02-13 14:00:00,77.04,77.36,77.01,77.26,77371.0,77.04,77.36,77.01,77.26,77371.0
2018-02-13 14:10:00,77.27,77.36,77.17,77.21,104911.0,77.27,77.36,77.17,77.21,104911.0
2018-02-13 14:20:00,77.21,77.32,77.19,77.24,79359.0,77.21,77.32,77.19,77.24,79359.0
2018-02-13 14:30:00,77.23,77.46,77.06,77.21,145391.0,77.23,77.46,77.06,77.21,145391.0
2018-02-13 14:40:00,77.22,77.31,77.19,77.26,56390.0,77.22,77.31,77.19,77.26,56390.0
2018-02-13 14:50:00,77.26,77.41,77.16,77.27,54909.0,77.26,77.41,77.16,77.27,54909.0
2018-02-13 15:00:00,77.27,77.35,77.19,77.27,67854.0,77.27,77.35,77.19,77.27,67854.0
2018-02-13 15:10:00,77.29,77.35,77.18,77.34,86040.0,77.29,77.35,77.18,77.34,86040.0
2018-02-13 15:20:00,77.38,77.41,77.29,77.34,101388.0,77.38,77.41,77.29,77.34,101388.0
2018-02-13 15:30:00,77.35,77.48,77.3,77.43,108002.0,77.35,77.48,77.3,77.43,108002.0
2018-02-13 15:40:00,77.39,77.42,77.15,77.25,132642.0,77.39,77.42,77.15,77.25,132642.0
2018-02-13 15:50:00,77.26,77.41,77.18,77.26,305364.0,77.26,77.41,77.18,77.26,305364.0
2018-02-14 09:30:00,76.6,77.39,76.6,76.97,172125.0,76.6,77.39,76.6,76.97,172125.0
2018-02-14 09:40:00,77.06,78.0,76.69,78.0,142958.0,77.06,78.0,76.69,78.0,142958.0
2018-02-14 09:50:00,78.03,78.49,77.86,78.12,126986.0,78.03,78.49,77.86,78.12,126986.0
2018-02-14 10:00:00,78.15,78.42,77.92,78.42,61333.0,78.15,78.42,77.92,78.42,61333.0
2018-02-14 10:10:00,78.44,78.58,78.0,78.45,44264.0,78.44,78.58,78.0,78.45,44264.0
2018-02-14 10:20:00,78.48,78.71,78.35,78.59,42432.0,78.48,78.71,78.35,78.59,42432.0
2018-02-14 10:30:00,78.64,79.16,78.54,79.11,64143.0,78.64,79.16,78.54,79.11,64143.0
2018-02-14 10:40:00,79.16,79.35,79.01,79.13,44846.0,79.16,79.35,79.01,79.13,44846.0
2018-02-14 10:50:00,79.1,79.61,79.06,79.43,72320.0,79.1,79.61,79.06,79.43,72320.0
2018-02-14 11:00:00,79.42,79.81,79.35,79.74,41100.0,79.42,79.81,79.35,79.74,41100.0
2018-02-14 11:10:00,79.7,79.9,79.63,79.78,66637.0,79.7,79.9,79.63,79.78,66637.0
2018-02-14 11:20:00,79.77,80.08,79.76,80.08,46794.0,79.77,80.08,79.76,80.08,46794.0
2018-02-14 11:30:00,80.13,80.13,79.64,79.7,53875.0,80.13,80.13,79.64,79.7,53875.0
2018-02-14 11:40:00,79.72,79.85,79.64,79.8,43928.0,79.72,79.85,79.64,79.8,43928.0
2018-02-14 11:50:00,79.79,79.91,79.72,79.78,15147.0,79.79,79.91,79.72,79.78,15147.0
2018-02-14 12:00:00,79.78,79.94,79.62,79.79,18038.0,79.78,79.94,79.62,79.79,18038.0
2018-02-14 12:10:00,79.81,80.06,79.79,79.83,23374.0,79.81,80.06,79.79,79.83,23374.0
2018-02-14 12:20:00,79.78,79.92,79.73,79.86,14343.0,79.78,79.92,79.73,79.86,14343.0
2018-02-14 12:30:00,79.84,80.17,79.84,80.15,17001.0,79.84,80.17,79.84,80.15,17001.0
2018-02-14 12:40:00,80.16,80.39,80.11,80.34,27725.0,80.16,80.39,80.11,80.34,27725.0
2018-02-14 12:50:00,80.33,80.52,80.31,80.43,58255.0,80.33,80.52,80.31,80.43,58255.0
2018-02-14 13:00:00,80.44,80.59,80.31,80.49,34830.0,80.44,80.59,80.31,80.49,34830.0
2018-02-14 13:10:00,80.48,80.76,80.4,80.57,32534.0,80.48,80.76,80.4,80.57,32534.0
2018-02-14 13:20:00,80.55,80.84,80.47,80.7,41763.0,80.55,80.84,80.47,80.7,41763.0
2018-02-14 13:30:00,80.72,80.96,80.68,80.87,23599.0,80.72,80.96,80.68,80.87,23599.0
2018-02-14 13:40:00,80.87,80.99,80.54,80.99,39737.0,80.87,80.99,80.54,80.99,39737.0
2018-02-14 13:50:00,80.99,80.99,80.85,80.91,24831.0,80.99,80.99,80.85,80.91,24831.0
2018-02-14 14:00:00,80.95,81.19,80.95,81.02,62353.0,80.95,81.19,80.95,81.02,62353.0
2018-02-14 14:10:00,81.03,81.31,80.92,81.2,57105.0,81.03,81.31,80.92,81.2,57105.0
2018-02-14 14:20:00,81.22,81.23,81.0,81.15,28832.0,81.22,81.23,81.0,81.15,28832.0
2018-02-14 14:30:00,81.16,81.54,81.15,81.5,46669.0,81.16,81.54,81.15,81.5,46669.0
2018-02-14 14:40:00,81.52,81.69,81.25,81.45,52416.0,81.52,81.69,81.25,81.45,52416.0
2018-02-14 14:50:00,81.45,81.71,81.36,81.69,33515.0,81.45,81.71,81.36,81.69,33515.0
2018-02-14 15:00:00,81.7,81.83,81.62,81.63,48698.0,81.7,81.83,81.62,81.63,48698.0
2018-02-14 15:10:00,81.6,81.8,81.48,81.72,74014.0,81.6,81.8,81.48,81.72,74014.0
2018-02-14 15:20:00,81.71,81.75,81.36,81.42,146118.0,81.71,81.75,81.36,81.42,146118.0
2018-02-14 15:30:00,81.42,81.57,81.3,81.55,149198.0,81.42,81.57,81.3,81.55,149198.0
2018-02-14 15:40:00,81.55,81.72,81.42,81.51,131854.0,81.55,81.72,81.42,81.51,131854.0
2018-02-14 15:50:00,81.5,81.62,81.13,81.22,241581.0,81.5,81.62,81.13,81.22,241581.0
2018-02-15 09:30:00,81.26,81.37,80.6,80.81,74227.0,81.26,81.37,80.6,80.81,74227.0
2018-02-15 09:40:00,80.85,80.85,80.05,80.46,58512.0,80.85,80.85,80.05,80.46,58512.0
2018-02-15 09:50:00,80.49,80.5,79.94,80.39,66077.0,80.49,80.5,79.94,80.39,66077.0
2018-02-15 10:00:00,80.41,80.47,79.22,79.38,84892.0,80.41,80.47,79.22,79.38,84892.0
2018-02-15 10:10:00,79.34,79.49,78.84,79.07,91540.0,79.34,79.49,78.84,79.07,91540.0
2018-02-15 10:20:00,79.08,79.25,78.73,78.74,76316.0,79.08,79.25,78.73,78.74,76316.0
2018-02-15 10:30:00,78.74,78.97,78.54,78.64,68836.0,78.74,78.97,78.54,78.64,68836.0
2018-02-15 10:40:00,78.63,78.96,78.43,78.9,51166.0,78.63,78.96,78.43,78.9,51166.0
2018-02-15 10:50:00,78.9,79.53,78.9,79.34,40273.0,78.9,79.53,78.9,79.34,40273.0
2018-02-15 11:00:00,79.3,79.61,79.21,79.59,38922.0,79.3,79.61,79.21,79.59,38922.0
2018-02-15 11:10:00,79.61,79.92,79.61,79.9,52235.0,79.61,79.92,79.61,79.9,52235.0
2018-02-15 11:20:00,79.92,80.59,79.92,80.46,80697.0,79.92,80.59,79.92,80.46,80697.0
2018-02-15 11:30:00,80.53,80.82,80.29,80.75,41971.0,80.53,80.82,80.29,80.75,41971.0
2018-02-15 11:40:00,80.75,80.95,80.72,80.9,37719.0,80.75,80.95,80.72,80.9,37719.0
2018-02-15 11:50:00,80.91,81.12,80.63,80.74,37524.0,80.91,81.12,80.63,80.74,37524.0
2018-02-15 12:00:00,80.78,81.04,80.77,81.03,27071.0,80.78,81.04,80.77,81.03,27071.0
2018-02-15 12:10:00,81.05,81.21,81.05,81.11,25042.0,81.05,81.21,81.05,81.11,25042.0
2018-02-15 12:20:00,81.12,81.12,80.81,80.81,22282.0,81.12,81.12,80.81,80.81,22282.0
2018-02-15 12:30:00,80.85,81.01,80.79,80.81,25079.0,80.85,81.01,80.79,80.81,25079.0
2018-02-15 12:40:00,80.8,80.87,80.63,80.81,20727.0,80.8,80.87,80.63,80.81,20727.0
2018-02-15 12:50:00,80.81,80.89,80.75,80.89,10634.0,80.81,80.89,80.75,80.89,10634.0
2018-02-15 13:00:00,80.9,81.07,80.8,80.98,22299.0,80.9,81.07,80.8,80.98,22299.0
2018-02-15 13:10:00,80.97,81.06,80.93,80.99,13643.0,80.97,81.06,80.93,80.99,13643.0
2018-02-15 13:20:00,81.0,81.0,80.75,80.75,13137.0,81.0,81.0,80.75,80.75,13137.0
2018-02-15 13:30:00,80.77,80.92,80.67,80.67,20718.0,80.77,80.92,80.67,80.67,20718.0
2018-02-15 13:40:00,80.68,80.72,80.59,80.71,16323.0,80.68,80.72,80.59,80.71,16323.0
2018-02-15 13:50:00,80.75,81.03,80.72,80.98,33254.0,80.75,81.03,80.72,80.98,33254.0
2018-02-15 14:00:00,81.0,81.14,80.82,81.04,20984.0,81.0,81.14,80.82,81.04,20984.0
2018-02-15 14:10:00,81.06,81.17,80.99,81.12,23285.0,81.06,81.17,80.99,81.12,23285.0
2018-02-15 14:20:00,81.1,81.3,81.09,81.3,25960.0,81.1,81.3,81.09,81.3,25960.0
2018-02-15 14:30:00,81.3,81.38,81.14,81.18,35769.0,81.3,81.38,81.14,81.18,35769.0
2018-02-15 14:40:00,81.2,81.42,81.19,81.42,19824.0,81.2,81.42,81.19,81.42,19824.0
2018-02-15 14:50:00,81.42,81.43,81.09,81.19,30042.0,81.42,81.43,81.09,81.19,30042.0
2018-02-15 15:00:00,81.16,81.32,81.12,81.23,29365.0,81.16,81.32,81.12,81.23,29365.0
2018-02-15 15:10:00,81.23,81.42,81.18,81.38,26685.0,81.23,81.42,81.18,81.38,26685.0
2018-02-15 15:20:00,81.39,81.54,81.17,81.17,43659.0,81.39,81.54,81.17,81.17,43659.0
2018-02-15 15:30:00,81.2,81.2,80.91,81.14,52411.0,81.2,81.2,80.91,81.14,52411.0
2018-02-15 15:40:00,81.14,81.16,80.97,80.98,69187.0,81.14,81.16,80.97,80.98,69187.0
2018-02-15 15:50:00,80.95,80.97,80.71,80.92,151958.0,80.95,80.97,80.71,80.92,151958.0
2018-02-16 09:30:00,80.85,82.56,80.5,82.12,83785.0,80.85,82.56,80.5,82.12,83785.0
2018-02-16 09:40:00,82.11,82.5,81.84,82.23,66526.0,82.11,82.5,81.84,82.23,66526.0
2018-02-16 09:50:00,82.21,82.24,81.94,82.1,31360.0,82.21,82.24,81.94,82.1,31360.0
2018-02-16 10:00:00,82.1,82.3,81.89,82.3,65104.0,82.1,82.3,81.89,82.3,65104.0
2018-02-16 10:10:00,82.3,82.64,82.0,82.48,42118.0,82.3,82.64,82.0,82.48,42118.0
2018-02-16 10:20:00,82.45,82.6,82.09,82.27,47744.0,82.45,82.6,82.09,82.27,47744.0
2018-02-16 10:30:00,82.29,82.38,82.16,82.34,23603.0,82.29,82.38,82.16,82.34,23603.0
2018-02-16 10:40:00,82.34,82.49,82.27,82.45,45610.0,82.34,82.49,82.27,82.45,45610.0
2018-02-16 10:50:00,82.43,82.47,82.28,82.28,37075.0,82.43,82.47,82.28,82.28,37075.0
2018-02-16 11:00:00,82.27,82.41,82.22,82.36,30886.0,82.27,82.41,82.22,82.36,30886.0
2018-02-16 11:10:00,82.35,82.48,82.23,82.27,19085.0,82.35,82.48,82.23,82.27,19085.0
2018-02-16 11:20:00,82.31,82.35,82.16,82.19,20965.0,82.31,82.35,82.16,82.19,20965.0
2018-02-16 11:30:00,82.18,82.19,82.01,82.02,29500.0,82.18,82.19,82.01,82.02,29500.0
2018-02-16 11:40:00,82.02,82.36,82.02,82.36,20262.0,82.02,82.36,82.02,82.36,20262.0
2018-02-16 11:50:00,82.4,82.43,82.13,82.13,15499.0,82.4,82.43,82.13,82.13,15499.0
2018-02-16 12:00:00,82.11,82.15,81.89,81.89,9733.0,82.11,82.15,81.89,81.89,9733.0
2018-02-16 12:10:00,81.91,81.98,81.77,81.88,20942.0,81.91,81.98,81.77,81.88,20942.0
2018-02-16 12:20:00,81.89,81.89,81.58,81.71,20423.0,81.89,81.89,81.58,81.71,20423.0
2018-02-16 12:30:00,81.77,81.85,81.73,81.75,17907.0,81.77,81.85,81.73,81.75,17907.0
2018-02-16 12:40:00,81.75,81.8,81.45,81.47,19820.0,81.75,81.8,81.45,81.47,19820.0
2018-02-16 12:50:00,81.49,81.49,81.25,81.32,23350.0,81.49,81.49,81.25,81.32,23350.0
2018-02-16 13:00:00,81.36,81.38,81.12,81.12,11064.0,81.36,81.38,81.12,81.12,11064.0
2018-02-16 13:10:00,81.13,81.24,80.98,81.04,18192.0,81.13,81.24,80.98,81.04,18192.0
2018-02-16 13:20:00,81.06,81.24,81.02,81.02,4400.0,81.06,81.24,81.02,81.02,4400.0
2018-02-16 13:30:00,81.07,81.34,80.91,81.28,16697.0,81.07,81.34,80.91,81.28,16697.0
2018-02-16 13:40:00,81.31,81.57,81.27,81.48,8310.0,81.31,81.57,81.27,81.48,8310.0
2018-02-16 13:50:00,81.43,81.55,81.34,81.49,8362.0,81.43,81.55,81.34,81.49,8362.0
2018-02-16 14:00:00,81.47,81.64,81.44,81.5,10543.0,81.47,81.64,81.44,81.5,10543.0
2018-02-16 14:10:00,81.44,81.52,81.3,81.43,13100.0,81.44,81.52,81.3,81.43,13100.0
2018-02-16 14:20:00,81.38,81.44,81.2,81.44,19384.0,81.38,81.44,81.2,81.44,19384.0
2018-02-16 14:30:00,81.42,81.49,81.35,81.45,19432.0,81.42,81.49,81.35,81.45,19432.0
2018-02-16 14:40:00,81.39,81.46,81.23,81.39,14250.0,81.39,81.46,81.23,81.39,14250.0
2018-02-16 14:50:00,81.42,81.64,81.37,81.64,17023.0,81.42,81.64,81.37,81.64,17023.0
2018-02-16 15:00:00,81.61,81.65,81.44,81.5,28558.0,81.61,81.65,81.44,81.5,28558.0
2018-02-16 15:10:00,81.5,81.51,81.34,81.44,31449.0,81.5,81.51,81.34,81.44,31449.0
2018-02-16 15:20:00,81.44,81.65,81.44,81.57,23641.0,81.44,81.65,81.44,81.57,23641.0
2018-02-16 15:30:00,81.52,81.62,81.35,81.59,80977.0,81.52,81.62,81.35,81.59,80977.0
2018-02-16 15:40:00,81.55,81.87,81.49,81.84,51573.0,81.55,81.87,81.49,81.84,51573.0
2018-02-16 15:50:00,81.82,81.82,81.38,81.4,158150.0,81.82,81.82,81.38,81.4,158150.0
2018-02-20 09:30:00,80.87,81.13,80.17,80.35,37409.0,80.87,81.13,80.17,80.35,37409.0
2018-02-20 09:40:00,80.34,80.64,80.2,80.59,20088.0,80.34,80.64,80.2,80.59,20088.0
2018-02-20 09:50:00,80.62,80.62,80.17,80.34,27214.0,80.62,80.62,80.17,80.34,27214.0
2018-02-20 10:00:00,80.34,80.69,80.34,80.51,27082.0,80.34,80.69,80.34,80.51,27082.0
2018-02-20 10:10:00,80.55,80.88,80.55,80.74,23876.0,80.55,80.88,80.55,80.74,23876.0
2018-02-20 10:20:00,80.75,80.85,80.69,80.76,14620.0,80.75,80.85,80.69,80.76,14620.0
2018-02-20 10:30:00,80.73,80.77,80.28,80.35,22777.0,80.73,80.77,80.28,80.35,22777.0
2018-02-20 10:40:00,80.31,80.54,80.27,80.43,17884.0,80.31,80.54,80.27,80.43,17884.0
2018-02-20 10:50:00,80.42,80.43,80.21,80.29,25581.0,80.42,80.43,80.21,80.29,25581.0
2018-02-20 11:00:00,80.31,80.7,80.3,80.7,17303.0,80.31,80.7,80.3,80.7,17303.0
2018-02-20 11:10:00,80.69,80.93,80.62,80.8,16533.0,80.69,80.93,80.62,80.8,16533.0
2018-02-20 11:20:00,80.77,81.03,80.77,81.02,17609.0,80.77,81.03,80.77,81.02,17609.0
2018-02-20 11:30:00,81.04,81.06,80.83,80.96,20259.0,81.04,81.06,80.83,80.96,20259.0
2018-02-20 11:40:00,80.93,81.11,80.93,80.98,20924.0,80.93,81.11,80.93,80.98,20924.0
2018-02-20 11:50:00,81.0,81.2,81.0,81.13,25402.0,81.0,81.2,81.0,81.13,25402.0
2018-02-20 12:00:00,81.14,81.37,81.11,81.37,37405.0,81.14,81.37,81.11,81.37,37405.0
2018-02-20 12:10:00,81.4,81.4,81.04,81.05,28169.0,81.4,81.4,81.04,81.05,28169.0
2018-02-20 12:20:00,81.06,81.13,80.85,80.88,28529.0,81.06,81.13,80.85,80.88,28529.0
2018-02-20 12:30:00,80.89,80.94,80.74,80.75,43378.0,80.89,80.94,80.74,80.75,43378.0
2018-02-20 12:40:00,80.78,80.78,80.64,80.65,28149.0,80.78,80.78,80.64,80.65,28149.0
2018-02-20 12:50:00,80.65,80.83,80.65,80.81,36549.0,80.65,80.83,80.65,80.81,36549.0
2018-02-20 13:00:00,80.81,80.86,80.44,80.47,27779.0,80.81,80.86,80.44,80.47,27779.0
2018-02-20 13:10:00,80.44,80.51,80.35,80.43,13850.0,80.44,80.51,80.35,80.43,13850.0
2018-02-20 13:20:00,80.43,80.51,80.22,80.25,22327.0,80.43,80.51,80.22,80.25,22327.0
2018-02-20 13:30:00,80.21,80.51,80.21,80.5,22914.0,80.21,80.51,80.21,80.5,22914.0
2018-02-20 13:40:00,80.51,80.78,80.51,80.77,18098.0,80.51,80.78,80.51,80.77,18098.0
2018-02-20 13:50:00,80.77,81.0,80.74,81.0,14249.0,80.77,81.0,80.74,81.0,14249.0
2018-02-20 14:00:00,81.05,81.05,80.8,80.86,21084.0,81.05,81.05,80.8,80.86,21084.0
2018-02-20 14:10:00,80.85,80.88,80.73,80.88,17647.0,80.85,80.88,80.73,80.88,17647.0
2018-02-20 14:20:00,80.86,81.04,80.85,80.88,22255.0,80.86,81.04,80.85,80.88,22255.0
2018-02-20 14:30:00,80.86,81.06,80.83,81.01,21745.0,80.86,81.06,80.83,81.01,21745.0
2018-02-20 14:40:00,81.03,81.2,80.99,81.05,26705.0,81.03,81.2,80.99,81.05,26705.0
2018-02-20 14:50:00,81.08,81.12,80.85,80.89,23460.0,81.08,81.12,80.85,80.89,23460.0
2018-02-20 15:00:00,80.88,80.94,80.56,80.59,34049.0,80.88,80.94,80.56,80.59,34049.0
2018-02-20 15:10:00,80.59,80.6,80.42,80.47,40491.0,80.59,80.6,80.42,80.47,40491.0
2018-02-20 15:20:00,80.45,80.53,80.26,80.5,27658.0,80.45,80.53,80.26,80.5,27658.0
2018-02-20 15:30:00,80.51,80.69,80.51,80.66,37366.0,80.51,80.69,80.51,80.66,37366.0
2018-02-20 15:40:00,80.64,80.79,80.47,80.69,43619.0,80.64,80.79,80.47,80.69,43619.0
2018-02-20 15:50:00,80.67,80.72,80.54,80.58,60160.0,80.67,80.72,80.54,80.58,60160.0
2018-02-21 09:30:00,80.58,81.32,80.44,81.32,29646.0,80.58,81.32,80.44,81.32,29646.0
2018-02-21 09:40:00,81.28,81.76,81.11,81.67,16570.0,81.28,81.76,81.11,81.67,16570.0
2018-02-21 09:50:00,81.64,81.77,81.35,81.59,11515.0,81.64,81.77,81.35,81.59,11515.0
2018-02-21 10:00:00,81.57,81.75,81.55,81.73,16123.0,81.57,81.75,81.55,81.73,16123.0
2018-02-21 10:10:00,81.79,82.04,81.7,81.96,19174.0,81.79,82.04,81.7,81.96,19174.0
2018-02-21 10:20:00,81.99,82.18,81.89,81.98,15572.0,81.99,82.18,81.89,81.98,15572.0
2018-02-21 10:30:00,82.01,82.22,82.0,82.22,14456.0,82.01,82.22,82.0,82.22,14456.0
2018-02-21 10:40:00,82.22,82.24,81.97,81.97,16271.0,82.22,82.24,81.97,81.97,16271.0
2018-02-21 10:50:00,81.98,81.98,81.76,81.76,12823.0,81.98,81.98,81.76,81.76,12823.0
2018-02-21 11:00:00,81.81,81.98,81.73,81.87,8800.0,81.81,81.98,81.73,81.87,8800.0
2018-02-21 11:10:00,81.84,81.87,81.54,81.7,31480.0,81.84,81.87,81.54,81.7,31480.0
2018-02-21 11:20:00,81.73,81.98,81.68,81.98,7980.0,81.73,81.98,81.68,81.98,7980.0
2018-02-21 11:30:00,81.95,81.96,81.69,81.69,9400.0,81.95,81.96,81.69,81.69,9400.0
2018-02-21 11:40:00,81.7,81.86,81.7,81.83,9678.0,81.7,81.86,81.7,81.83,9678.0
2018-02-21 11:50:00,81.82,81.95,81.82,81.86,7750.0,81.82,81.95,81.82,81.86,7750.0
2018-02-21 12:00:00,81.86,81.86,81.75,81.77,14853.0,81.86,81.86,81.75,81.77,14853.0
2018-02-21 12:10:00,81.75,81.83,81.68,81.81,8006.0,81.75,81.83,81.68,81.81,8006.0
2018-02-21 12:20:00,81.83,81.84,81.63,81.72,8505.0,81.83,81.84,81.63,81.72,8505.0
2018-02-21 12:30:00,81.71,82.0,81.71,81.96,12054.0,81.71,82.0,81.71,81.96,12054.0
2018-02-21 12:40:00,81.93,81.96,81.75,81.8,8805.0,81.93,81.96,81.75,81.8,8805.0
2018-02-21 12:50:00,81.85,81.94,81.78,81.86,3805.0,81.85,81.94,81.78,81.86,3805.0
2018-02-21 13:00:00,81.91,81.96,81.85,81.93,7174.0,81.91,81.96,81.85,81.93,7174.0
2018-02-21 13:10:00,81.93,81.96,81.85,81.96,21211.0,81.93,81.96,81.85,81.96,21211.0
2018-02-21 13:20:00,81.95,82.06,81.88,82.06,8555.0,81.95,82.06,81.88,82.06,8555.0
2018-02-21 13:30:00,82.09,82.2,82.05,82.14,10079.0,82.09,82.2,82.05,82.14,10079.0
2018-02-21 13:40:00,82.12,82.4,82.04,82.29,16581.0,82.12,82.4,82.04,82.29,16581.0
2018-02-21 13:50:00,82.25,82.35,82.21,82.21,4860.0,82.25,82.35,82.21,82.21,4860.0
2018-02-21 14:00:00,82.17,82.48,82.02,82.44,17200.0,82.17,82.48,82.02,82.44,17200.0
2018-02-21 14:10:00,82.47,82.57,82.16,82.29,13822.0,82.47,82.57,82.16,82.29,13822.0
2018-02-21 14:20:00,82.29,82.44,82.2,82.22,13804.0,82.29,82.44,82.2,82.22,13804.0
2018-02-21 14:30:00,82.25,82.28,82.12,82.21,8900.0,82.25,82.28,82.12,82.21,8900.0
2018-02-21 14:40:00,82.2,82.3,82.08,82.09,12157.0,82.2,82.3,82.08,82.09,12157.0
2018-02-21 14:50:00,82.06,82.09,81.93,82.02,14913.0,82.06,82.09,81.93,82.02,14913.0
2018-02-21 15:00:00,82.02,82.03,81.45,81.56,38951.0,82.02,82.03,81.45,81.56,38951.0
2018-02-21 15:10:00,81.53,81.73,81.4,81.66,10100.0,81.53,81.73,81.4,81.66,10100.0
2018-02-21 15:20:00,81.67,81.9,81.56,81.87,37438.0,81.67,81.9,81.56,81.87,37438.0
2018-02-21 15:30:00,81.83,81.97,81.58,81.58,59018.0,81.83,81.97,81.58,81.58,59018.0
2018-02-21 15:40:00,81.54,81.6,81.3,81.53,38552.0,81.54,81.6,81.3,81.53,38552.0
2018-02-21 15:50:00,81.53,81.53,81.15,81.17,78472.0,81.53,81.53,81.15,81.17,78472.0
2018-02-22 09:30:00,81.25,81.57,81.05,81.56,15038.0,81.25,81.57,81.05,81.56,15038.0
2018-02-22 09:40:00,81.58,81.72,80.9,80.9,24196.0,81.58,81.72,80.9,80.9,24196.0
2018-02-22 09:50:00,80.92,81.26,80.81,81.17,17085.0,80.92,81.26,80.81,81.17,17085.0
2018-02-22 10:00:00,81.2,81.53,81.08,81.47,12533.0,81.2,81.53,81.08,81.47,12533.0
2018-02-22 10:10:00,81.52,81.6,81.33,81.52,15136.0,81.52,81.6,81.33,81.52,15136.0
2018-02-22 10:20:00,81.49,81.6,81.33,81.59,7968.0,81.49,81.6,81.33,81.59,7968.0
2018-02-22 10:30:00,81.6,81.6,81.28,81.4,7691.0,81.6,81.6,81.28,81.4,7691.0
2018-02-22 10:40:00,81.33,81.38,81.21,81.32,6250.0,81.33,81.38,81.21,81.32,6250.0
2018-02-22 10:50:00,81.36,81.43,81.15,81.15,9198.0,81.36,81.43,81.15,81.15,9198.0
2018-02-22 11:00:00,81.17,81.49,81.17,81.47,8300.0,81.17,81.49,81.17,81.47,8300.0
2018-02-22 11:10:00,81.44,81.63,81.43,81.52,11566.0,81.44,81.63,81.43,81.52,11566.0
2018-02-22 11:20:00,81.54,81.97,81.54,81.9,12061.0,81.54,81.97,81.54,81.9,12061.0
2018-02-22 11:30:00,81.9,82.13,81.83,82.13,34269.0,81.9,82.13,81.83,82.13,34269.0
2018-02-22 11:40:00,82.14,82.21,82.01,82.14,18862.0,82.14,82.21,82.01,82.14,18862.0
2018-02-22 11:50:00,82.1,82.17,82.04,82.14,14039.0,82.1,82.17,82.04,82.14,14039.0
2018-02-22 12:00:00,82.13,82.17,81.86,81.93,12700.0,82.13,82.17,81.86,81.93,12700.0
2018-02-22 12:10:00,81.9,82.0,81.86,81.94,11300.0,81.9,82.0,81.86,81.94,11300.0
2018-02-22 12:20:00,81.9,82.01,81.88,81.91,10168.0,81.9,82.01,81.88,81.91,10168.0
2018-02-22 12:30:00,81.91,81.92,81.66,81.7,8981.0,81.91,81.92,81.66,81.7,8981.0
2018-02-22 12:40:00,81.67,81.7,81.31,81.31,14335.0,81.67,81.7,81.31,81.31,14335.0
2018-02-22 12:50:00,81.25,81.39,81.22,81.28,18404.0,81.25,81.39,81.22,81.28,18404.0
2018-02-22 13:00:00,81.26,81.41,81.26,81.4,9776.0,81.26,81.41,81.26,81.4,9776.0
2018-02-22 13:10:00,81.4,81.4,81.12,81.26,7012.0,81.4,81.4,81.12,81.26,7012.0
2018-02-22 13:20:00,81.29,81.44,81.25,81.36,14145.0,81.29,81.44,81.25,81.36,14145.0
2018-02-22 13:30:00,81.4,81.43,81.09,81.17,9996.0,81.4,81.43,81.09,81.17,9996.0
2018-02-22 13:40:00,81.23,81.29,81.13,81.17,11554.0,81.23,81.29,81.13,81.17,11554.0
2018-02-22 13:50:00,81.17,81.47,81.17,81.44,6000.0,81.17,81.47,81.17,81.44,6000.0
2018-02-22 14:00:00,81.46,81.69,81.46,81.53,12434.0,81.46,81.69,81.46,81.53,12434.0
2018-02-22 14:10:00,81.57,81.62,81.46,81.61,9458.0,81.57,81.62,81.46,81.61,9458.0
2018-02-22 14:20:00,81.59,81.81,81.43,81.73,13297.0,81.59,81.81,81.43,81.73,13297.0
2018-02-22 14:30:00,81.73,81.84,81.69,81.74,10631.0,81.73,81.84,81.69,81.74,10631.0
2018-02-22 14:40:00,81.69,81.7,81.42,81.46,13667.0,81.69,81.7,81.42,81.46,13667.0
2018-02-22 14:50:00,81.43,81.47,81.18,81.18,11333.0,81.43,81.47,81.18,81.18,11333.0
2018-02-22 15:00:00,81.19,81.27,81.03,81.07,17239.0,81.19,81.27,81.03,81.07,17239.0
2018-02-22 15:10:00,81.05,81.23,81.02,81.16,15714.0,81.05,81.23,81.02,81.16,15714.0
2018-02-22 15:20:00,81.14,81.18,81.01,81.07,33713.0,81.14,81.18,81.01,81.07,33713.0
2018-02-22 15:30:00,81.1,81.15,80.97,81.08,44919.0,81.1,81.15,80.97,81.08,44919.0
2018-02-22 15:40:00,81.07,81.22,80.81,80.82,26049.0,81.07,81.22,80.81,80.82,26049.0
2018-02-22 15:50:00,80.79,81.0,80.71,80.85,92104.0,80.79,81.0,80.71,80.85,92104.0
2018-02-23 09:30:00,81.3,81.3,80.67,80.91,27032.0,81.3,81.3,80.67,80.91,27032.0
2018-02-23 09:40:00,80.93,81.08,80.3,80.3,27149.0,80.93,81.08,80.3,80.3,27149.0
2018-02-23 09:50:00,80.3,80.45,80.18,80.26,12620.0,80.3,80.45,80.18,80.26,12620.0
2018-02-23 10:00:00,80.26,80.33,79.9,80.28,28312.0,80.26,80.33,79.9,80.28,28312.0
2018-02-23 10:10:00,80.22,80.39,80.18,80.34,17323.0,80.22,80.39,80.18,80.34,17323.0
2018-02-23 10:20:00,80.33,80.7,80.3,80.48,23832.0,80.33,80.7,80.3,80.48,23832.0
2018-02-23 10:30:00,80.45,80.94,80.33,80.85,23249.0,80.45,80.94,80.33,80.85,23249.0
2018-02-23 10:40:00,80.85,81.09,80.81,80.86,25051.0,80.85,81.09,80.81,80.86,25051.0
2018-02-23 10:50:00,80.87,80.96,80.82,80.83,9290.0,80.87,80.96,80.82,80.83,9290.0
2018-02-23 11:00:00,80.84,80.86,80.6,80.63,9521.0,80.84,80.86,80.6,80.63,9521.0
2018-02-23 11:10:00,80.64,80.85,80.54,80.79,11591.0,80.64,80.85,80.54,80.79,11591.0
2018-02-23 11:20:00,80.8,80.99,80.79,80.98,10753.0,80.8,80.99,80.79,80.98,10753.0
2018-02-23 11:30:00,80.98,81.04,80.81,81.0,43143.0,80.98,81.04,80.81,81.0,43143.0
2018-02-23 11:40:00,81.01,81.01,80.79,80.79,9031.0,81.01,81.01,80.79,80.79,9031.0
2018-02-23 11:50:00,80.78,80.95,80.76,80.95,7800.0,80.78,80.95,80.76,80.95,7800.0
2018-02-23 12:00:00,80.91,81.09,80.89,81.04,9154.0,80.91,81.09,80.89,81.04,9154.0
2018-02-23 12:10:00,81.07,81.2,81.02,81.06,11950.0,81.07,81.2,81.02,81.06,11950.0
2018-02-23 12:20:00,81.11,81.12,80.88,80.91,22143.0,81.11,81.12,80.88,80.91,22143.0
2018-02-23 12:30:00,80.92,81.02,80.91,81.02,6353.0,80.92,81.02,80.91,81.02,6353.0
2018-02-23 12:40:00,81.03,81.04,80.92,81.03,7380.0,81.03,81.04,80.92,81.03,7380.0
2018-02-23 12:50:00,81.01,81.13,80.99,81.09,10960.0,81.01,81.13,80.99,81.09,10960.0
2018-02-23 13:00:00,81.09,81.11,81.01,81.01,10309.0,81.09,81.11,81.01,81.01,10309.0
2018-02-23 13:10:00,80.99,81.01,80.63,80.89,36245.0,80.99,81.01,80.63,80.89,36245.0
2018-02-23 13:20:00,80.95,81.01,80.95,81.01,10650.0,80.95,81.01,80.95,81.01,10650.0
2018-02-23 13:30:00,81.02,81.19,81.01,81.19,10568.0,81.02,81.19,81.01,81.19,10568.0
2018-02-23 13:40:00,81.17,81.27,81.13,81.27,7800.0,81.17,81.27,81.13,81.27,7800.0
2018-02-23 13:50:00,81.28,81.37,81.24,81.36,7000.0,81.28,81.37,81.24,81.36,7000.0
2018-02-23 14:00:00,81.38,81.38,81.12,81.18,8600.0,81.38,81.38,81.12,81.18,8600.0
2018-02-23 14:10:00,81.2,81.32,81.16,81.32,5569.0,81.2,81.32,81.16,81.32,5569.0
2018-02-23 14:20:00,81.3,81.57,81.29,81.5,8649.0,81.3,81.57,81.29,81.5,8649.0
2018-02-23 14:30:00,81.5,81.62,81.44,81.55,9453.0,81.5,81.62,81.44,81.55,9453.0
2018-02-23 14:40:00,81.57,81.7,81.5,81.67,9489.0,81.57,81.7,81.5,81.67,9489.0
2018-02-23 14:50:00,81.67,81.85,81.67,81.85,21757.0,81.67,81.85,81.67,81.85,21757.0
2018-02-23 15:00:00,81.85,82.0,81.83,81.93,19629.0,81.85,82.0,81.83,81.93,19629.0
2018-02-23 15:10:00,81.92,81.98,81.82,81.87,19295.0,81.92,81.98,81.82,81.87,19295.0
2018-02-23 15:20:00,81.84,81.93,81.82,81.84,16166.0,81.84,81.93,81.82,81.84,16166.0
2018-02-23 15:30:00,81.83,81.88,81.57,81.69,21358.0,81.83,81.88,81.57,81.69,21358.0
2018-02-23 15:40:00,81.69,81.77,81.67,81.7,35324.0,81.69,81.77,81.67,81.7,35324.0
2018-02-23 15:50:00,81.71,81.86,81.68,81.86,70226.0,81.71,81.86,81.68,81.86,70226.0
2018-02-26 09:30:00,82.43,83.0,82.12,82.4,60841.0,82.43,83.0,82.12,82.4,60841.0
2018-02-26 09:40:00,82.4,82.43,81.58,81.64,19143.0,82.4,82.43,81.58,81.64,19143.0
2018-02-26 09:50:00,81.66,81.93,81.66,81.93,10620.0,81.66,81.93,81.66,81.93,10620.0
2018-02-26 10:00:00,81.93,82.08,81.93,81.97,8602.0,81.93,82.08,81.93,81.97,8602.0
2018-02-26 10:10:00,82.0,82.08,81.89,81.91,15984.0,82.0,82.08,81.89,81.91,15984.0
2018-02-26 10:20:00,81.8,81.87,81.21,81.31,20215.0,81.8,81.87,81.21,81.31,20215.0
2018-02-26 10:30:00,81.28,81.44,81.26,81.39,18291.0,81.28,81.44,81.26,81.39,18291.0
2018-02-26 10:40:00,81.43,81.57,81.33,81.56,8417.0,81.43,81.57,81.33,81.56,8417.0
2018-02-26 10:50:00,81.56,81.71,81.49,81.7,7297.0,81.56,81.71,81.49,81.7,7297.0
2018-02-26 11:00:00,81.67,81.92,81.63,81.8,7469.0,81.67,81.92,81.63,81.8,7469.0
2018-02-26 11:10:00,81.78,81.81,81.65,81.81,7896.0,81.78,81.81,81.65,81.81,7896.0
2018-02-26 11:20:00,81.77,82.04,81.7,81.99,15657.0,81.77,82.04,81.7,81.99,15657.0
2018-02-26 11:30:00,81.94,82.19,81.89,81.99,20913.0,81.94,82.19,81.89,81.99,20913.0
2018-02-26 11:40:00,81.94,82.02,81.91,82.0,6360.0,81.94,82.02,81.91,82.0,6360.0
2018-02-26 11:50:00,82.02,82.05,81.96,82.05,6471.0,82.02,82.05,81.96,82.05,6471.0
2018-02-26 12:00:00,82.07,82.11,81.91,81.95,7997.0,82.07,82.11,81.91,81.95,7997.0
2018-02-26 12:10:00,81.94,82.24,81.94,82.19,8172.0,81.94,82.24,81.94,82.19,8172.0
2018-02-26 12:20:00,82.18,82.23,82.1,82.18,7334.0,82.18,82.23,82.1,82.18,7334.0
2018-02-26 12:30:00,82.21,82.22,82.07,82.2,7718.0,82.21,82.22,82.07,82.2,7718.0
2018-02-26 12:40:00,82.19,82.34,82.16,82.28,8100.0,82.19,82.34,82.16,82.28,8100.0
2018-02-26 12:50:00,82.3,82.35,82.24,82.32,10348.0,82.3,82.35,82.24,82.32,10348.0
2018-02-26 13:00:00,82.3,82.33,82.26,82.31,4839.0,82.3,82.33,82.26,82.31,4839.0
2018-02-26 13:10:00,82.3,82.33,82.26,82.3,5308.0,82.3,82.33,82.26,82.3,5308.0
2018-02-26 13:20:00,82.29,82.46,82.29,82.46,7785.0,82.29,82.46,82.29,82.46,7785.0
2018-02-26 13:30:00,82.43,82.54,82.4,82.5,9143.0,82.43,82.54,82.4,82.5,9143.0
2018-02-26 13:40:00,82.5,82.52,82.36,82.38,6709.0,82.5,82.52,82.36,82.38,6709.0
2018-02-26 13:50:00,82.39,82.48,82.38,82.44,6818.0,82.39,82.48,82.38,82.44,6818.0
2018-02-26 14:00:00,82.47,82.49,82.4,82.45,6006.0,82.47,82.49,82.4,82.45,6006.0
2018-02-26 14:10:00,82.48,82.5,82.42,82.43,9500.0,82.48,82.5,82.42,82.43,9500.0
2018-02-26 14:20:00,82.41,82.42,82.2,82.28,29901.0,82.41,82.42,82.2,82.28,29901.0
2018-02-26 14:30:00,82.26,82.26,82.15,82.22,18521.0,82.26,82.26,82.15,82.22,18521.0
2018-02-26 14:40:00,82.22,82.27,82.19,82.23,11830.0,82.22,82.27,82.19,82.23,11830.0
2018-02-26 14:50:00,82.21,82.3,82.21,82.22,9852.0,82.21,82.3,82.21,82.22,9852.0
2018-02-26 15:00:00,82.21,82.3,82.08,82.28,20759.0,82.21,82.3,82.08,82.28,20759.0
2018-02-26 15:10:00,82.29,82.32,82.15,82.32,28736.0,82.29,82.32,82.15,82.32,28736.0
2018-02-26 15:20:00,82.34,82.4,82.32,82.36,17927.0,82.34,82.4,82.32,82.36,17927.0
2018-02-26 15:30:00,82.35,82.37,82.21,82.35,18633.0,82.35,82.37,82.21,82.35,18633.0
2018-02-26 15:40:00,82.37,82.39,82.21,82.24,30336.0,82.37,82.39,82.21,82.24,30336.0
2018-02-26 15:50:00,82.32,82.36,82.2,82.33,53423.0,82.32,82.36,82.2,82.33,53423.0
2018-02-27 09:30:00,82.65,83.25,81.93,83.13,72961.0,82.65,83.25,81.93,83.13,72961.0
2018-02-27 09:40:00,83.09,83.59,82.67,82.73,83638.0,83.09,83.59,82.67,82.73,83638.0
2018-02-27 09:50:00,82.78,82.93,82.3,82.37,45187.0,82.78,82.93,82.3,82.37,45187.0
2018-02-27 10:00:00,82.36,82.5,82.22,82.25,29132.0,82.36,82.5,82.22,82.25,29132.0
2018-02-27 10:10:00,82.23,82.56,82.22,82.35,35483.0,82.23,82.56,82.22,82.35,35483.0
2018-02-27 10:20:00,82.34,82.42,82.03,82.03,36961.0,82.34,82.42,82.03,82.03,36961.0
2018-02-27 10:30:00,81.98,82.1,81.14,81.31,47479.0,81.98,82.1,81.14,81.31,47479.0
2018-02-27 10:40:00,81.32,81.6,81.23,81.39,19644.0,81.32,81.6,81.23,81.39,19644.0
2018-02-27 10:50:00,81.3,81.3,80.96,81.13,26074.0,81.3,81.3,80.96,81.13,26074.0
2018-02-27 11:00:00,81.11,81.54,81.03,81.45,30987.0,81.11,81.54,81.03,81.45,30987.0
2018-02-27 11:10:00,81.48,81.52,81.14,81.24,15896.0,81.48,81.52,81.14,81.24,15896.0
2018-02-27 11:20:00,81.23,81.36,81.12,81.15,25058.0,81.23,81.36,81.12,81.15,25058.0
2018-02-27 11:30:00,81.1,81.32,81.07,81.09,12091.0,81.1,81.32,81.07,81.09,12091.0
2018-02-27 11:40:00,81.05,81.21,80.97,81.16,17487.0,81.05,81.21,80.97,81.16,17487.0
2018-02-27 11:50:00,81.13,81.19,80.89,80.97,24059.0,81.13,81.19,80.89,80.97,24059.0
2018-02-27 12:00:00,80.94,81.17,80.89,81.17,16307.0,80.94,81.17,80.89,81.17,16307.0
2018-02-27 12:10:00,81.14,81.24,80.99,80.99,22516.0,81.14,81.24,80.99,80.99,22516.0
2018-02-27 12:20:00,80.94,81.0,80.8,80.99,27710.0,80.94,81.0,80.8,80.99,27710.0
2018-02-27 12:30:00,80.94,81.03,80.84,80.92,23807.0,80.94,81.03,80.84,80.92,23807.0
2018-02-27 12:40:00,80.87,80.97,80.82,80.97,11249.0,80.87,80.97,80.82,80.97,11249.0
2018-02-27 12:50:00,80.99,81.04,80.78,80.79,30038.0,80.99,81.04,80.78,80.79,30038.0
2018-02-27 13:00:00,80.81,80.81,80.65,80.78,10879.0,80.81,80.81,80.65,80.78,10879.0
2018-02-27 13:10:00,80.77,80.9,80.75,80.9,14185.0,80.77,80.9,80.75,80.9,14185.0
2018-02-27 13:20:00,80.91,80.94,80.78,80.8,7900.0,80.91,80.94,80.78,80.8,7900.0
2018-02-27 13:30:00,80.8,80.88,80.67,80.84,12240.0,80.8,80.88,80.67,80.84,12240.0
2018-02-27 13:40:00,80.84,80.96,80.76,80.77,9741.0,80.84,80.96,80.76,80.77,9741.0
2018-02-27 13:50:00,80.74,80.89,80.71,80.83,16142.0,80.74,80.89,80.71,80.83,16142.0
2018-02-27 14:00:00,80.83,80.89,80.69,80.81,22642.0,80.83,80.89,80.69,80.81,22642.0
2018-02-27 14:10:00,80.83,80.88,80.65,80.68,11114.0,80.83,80.88,80.65,80.68,11114.0
2018-02-27 14:20:00,80.69,80.85,80.65,80.84,13420.0,80.69,80.85,80.65,80.84,13420.0
2018-02-27 14:30:00,80.83,81.03,80.83,80.88,15550.0,80.83,81.03,80.83,80.88,15550.0
2018-02-27 14:40:00,80.87,80.87,80.61,80.65,15681.0,80.87,80.87,80.61,80.65,15681.0
2018-02-27 14:50:00,80.67,80.85,80.67,80.74,12836.0,80.67,80.85,80.67,80.74,12836.0
2018-02-27 15:00:00,80.75,80.81,80.53,80.53,31584.0,80.75,80.81,80.53,80.53,31584.0
2018-02-27 15:10:00,80.53,80.62,80.48,80.49,24661.0,80.53,80.62,80.48,80.49,24661.0
2018-02-27 15:20:00,80.5,80.58,80.43,80.45,31503.0,80.5,80.58,80.43,80.45,31503.0
2018-02-27 15:30:00,80.45,80.62,80.45,80.6,29801.0,80.45,80.62,80.45,80.6,29801.0
2018-02-27 15:40:00,80.59,80.7,80.52,80.67,38831.0,80.59,80.7,80.52,80.67,38831.0
2018-02-27 15:50:00,80.66,80.68,80.39,80.46,113503.0,80.66,80.68,80.39,80.46,113503.0
2018-02-28 09:30:00,81.01,82.41,81.0,82.18,80460.0,81.01,82.41,81.0,82.18,80460.0
2018-02-28 09:40:00,82.18,82.26,81.25,81.31,67589.0,82.18,82.26,81.25,81.31,67589.0
2018-02-28 09:50:00,81.39,82.1,81.28,81.99,40878.0,81.39,82.1,81.28,81.99,40878.0
2018-02-28 10:00:00,81.99,81.99,81.68,81.9,16305.0,81.99,81.99,81.68,81.9,16305.0
2018-02-28 10:10:00,81.88,82.34,81.87,82.31,21506.0,81.88,82.34,81.87,82.31,21506.0
2018-02-28 10:20:00,82.34,82.34,81.99,82.21,20868.0,82.34,82.34,81.99,82.21,20868.0
2018-02-28 10:30:00,82.22,82.44,82.16,82.32,24830.0,82.22,82.44,82.16,82.32,24830.0
2018-02-28 10:40:00,82.27,82.29,82.07,82.17,15678.0,82.27,82.29,82.07,82.17,15678.0
2018-02-28 10:50:00,82.19,82.2,81.81,81.99,25356.0,82.19,82.2,81.81,81.99,25356.0
2018-02-28 11:00:00,81.97,82.21,81.94,82.0,15564.0,81.97,82.21,81.94,82.0,15564.0
2018-02-28 11:10:00,82.0,82.05,81.62,81.75,46537.0,82.0,82.05,81.62,81.75,46537.0
2018-02-28 11:20:00,81.74,81.81,81.46,81.46,39176.0,81.74,81.81,81.46,81.46,39176.0
2018-02-28 11:30:00,81.42,81.49,81.3,81.34,36531.0,81.42,81.49,81.3,81.34,36531.0
2018-02-28 11:40:00,81.34,81.34,80.95,81.09,61127.0,81.34,81.34,80.95,81.09,61127.0
2018-02-28 11:50:00,81.1,81.37,81.1,81.35,22285.0,81.1,81.37,81.1,81.35,22285.0
2018-02-28 12:00:00,81.34,81.47,81.34,81.42,16976.0,81.34,81.47,81.34,81.42,16976.0
2018-02-28 12:10:00,81.41,81.47,81.36,81.38,13216.0,81.41,81.47,81.36,81.38,13216.0
2018-02-28 12:20:00,81.39,81.68,81.35,81.55,47455.0,81.39,81.68,81.35,81.55,47455.0
2018-02-28 12:30:00,81.5,81.58,81.4,81.48,10810.0,81.5,81.58,81.4,81.48,10810.0
2018-02-28 12:40:00,81.51,81.52,81.3,81.51,13765.0,81.51,81.52,81.3,81.51,13765.0
2018-02-28 12:50:00,81.51,81.54,81.4,81.43,12445.0,81.51,81.54,81.4,81.43,12445.0
2018-02-28 13:00:00,81.44,81.45,81.24,81.24,16986.0,81.44,81.45,81.24,81.24,16986.0
2018-02-28 13:10:00,81.28,81.45,81.21,81.45,9590.0,81.28,81.45,81.21,81.45,9590.0
2018-02-28 13:20:00,81.45,81.55,81.4,81.53,13308.0,81.45,81.55,81.4,81.53,13308.0
2018-02-28 13:30:00,81.53,81.6,81.49,81.56,26670.0,81.53,81.6,81.49,81.56,26670.0
2018-02-28 13:40:00,81.55,81.58,81.33,81.33,13813.0,81.55,81.58,81.33,81.33,13813.0
2018-02-28 13:50:00,81.33,81.58,81.29,81.52,13550.0,81.33,81.58,81.29,81.52,13550.0
2018-02-28 14:00:00,81.52,81.64,81.52,81.56,30019.0,81.52,81.64,81.52,81.56,30019.0
2018-02-28 14:10:00,81.56,81.58,81.43,81.51,20231.0,81.56,81.58,81.43,81.51,20231.0
2018-02-28 14:20:00,81.53,81.68,81.5,81.65,15272.0,81.53,81.68,81.5,81.65,15272.0
2018-02-28 14:30:00,81.68,81.68,81.4,81.5,24782.0,81.68,81.68,81.4,81.5,24782.0
2018-02-28 14:40:00,81.49,81.57,81.22,81.4,47742.0,81.49,81.57,81.22,81.4,47742.0
2018-02-28 14:50:00,81.37,81.37,81.18,81.18,14380.0,81.37,81.37,81.18,81.18,14380.0
2018-02-28 15:00:00,81.18,81.23,81.06,81.15,21813.0,81.18,81.23,81.06,81.15,21813.0
2018-02-28 15:10:00,81.12,81.13,81.02,81.09,31349.0,81.12,81.13,81.02,81.09,31349.0
2018-02-28 15:20:00,81.07,81.15,80.99,81.13,20772.0,81.07,81.15,80.99,81.13,20772.0
2018-02-28 15:30:00,81.14,81.53,81.14,81.52,36994.0,81.14,81.53,81.14,81.52,36994.0
2018-02-28 15:40:00,81.52,81.52,81.1,81.11,82102.0,81.52,81.52,81.1,81.11,82102.0
2018-02-28 15:50:00,81.09,81.28,81.09,81.09,145212.0,81.09,81.28,81.09,81.09,145212.0
2018-03-01 09:30:00,81.01,81.25,80.38,80.48,46437.0,81.01,81.25,80.38,80.48,46437.0
2018-03-01 09:40:00,80.42,80.53,79.94,79.97,33067.0,80.42,80.53,79.94,79.97,33067.0
2018-03-01 09:50:00,79.99,80.15,79.81,79.96,44162.0,79.99,80.15,79.81,79.96,44162.0
2018-03-01 10:00:00,79.96,80.36,79.88,80.25,29889.0,79.96,80.36,79.88,80.25,29889.0
2018-03-01 10:10:00,80.22,80.53,80.06,80.51,32325.0,80.22,80.53,80.06,80.51,32325.0
2018-03-01 10:20:00,80.52,80.66,80.42,80.66,22992.0,80.52,80.66,80.42,80.66,22992.0
2018-03-01 10:30:00,80.69,81.13,80.68,81.01,11574.0,80.69,81.13,80.68,81.01,11574.0
2018-03-01 10:40:00,81.11,81.11,80.67,80.78,41440.0,81.11,81.11,80.67,80.78,41440.0
2018-03-01 10:50:00,80.79,80.8,80.46,80.53,20642.0,80.79,80.8,80.46,80.53,20642.0
2018-03-01 11:00:00,80.52,81.12,80.5,81.12,23341.0,80.52,81.12,80.5,81.12,23341.0
2018-03-01 11:10:00,81.06,81.42,80.95,81.4,26683.0,81.06,81.42,80.95,81.4,26683.0
2018-03-01 11:20:00,81.45,81.57,81.11,81.25,29414.0,81.45,81.57,81.11,81.25,29414.0
2018-03-01 11:30:00,81.23,81.61,81.23,81.46,18369.0,81.23,81.61,81.23,81.46,18369.0
2018-03-01 11:40:00,81.46,81.75,81.4,81.68,11522.0,81.46,81.75,81.4,81.68,11522.0
2018-03-01 11:50:00,81.68,81.94,81.58,81.83,20929.0,81.68,81.94,81.58,81.83,20929.0
2018-03-01 12:00:00,81.81,81.88,81.61,81.88,22573.0,81.81,81.88,81.61,81.88,22573.0
2018-03-01 12:10:00,81.89,81.91,81.76,81.76,9573.0,81.89,81.91,81.76,81.76,9573.0
2018-03-01 12:20:00,81.7,81.72,81.57,81.66,8607.0,81.7,81.72,81.57,81.66,8607.0
2018-03-01 12:30:00,81.63,81.63,81.43,81.53,15165.0,81.63,81.63,81.43,81.53,15165.0
2018-03-01 12:40:00,81.6,81.79,81.58,81.79,9260.0,81.6,81.79,81.58,81.79,9260.0
2018-03-01 12:50:00,81.78,81.78,81.43,81.52,9723.0,81.78,81.78,81.43,81.52,9723.0
2018-03-01 13:00:00,81.47,81.49,80.95,81.0,23658.0,81.47,81.49,80.95,81.0,23658.0
2018-03-01 13:10:00,81.01,81.02,80.74,80.85,28557.0,81.01,81.02,80.74,80.85,28557.0
2018-03-01 13:20:00,80.84,81.16,80.77,81.07,13057.0,80.84,81.16,80.77,81.07,13057.0
2018-03-01 13:30:00,81.07,81.14,80.93,81.08,9479.0,81.07,81.14,80.93,81.08,9479.0
2018-03-01 13:40:00,81.05,81.07,80.79,80.89,14369.0,81.05,81.07,80.79,80.89,14369.0
2018-03-01 13:50:00,80.93,80.96,80.75,80.75,15975.0,80.93,80.96,80.75,80.75,15975.0
2018-03-01 14:00:00,80.75,80.8,80.47,80.57,23250.0,80.75,80.8,80.47,80.57,23250.0
2018-03-01 14:10:00,80.57,80.68,80.21,80.65,24748.0,80.57,80.68,80.21,80.65,24748.0
2018-03-01 14:20:00,80.65,80.75,80.48,80.68,24771.0,80.65,80.75,80.48,80.68,24771.0
2018-03-01 14:30:00,80.76,80.79,80.46,80.58,19877.0,80.76,80.79,80.46,80.58,19877.0
2018-03-01 14:40:00,80.57,80.89,80.57,80.65,23204.0,80.57,80.89,80.57,80.65,23204.0
2018-03-01 14:50:00,80.69,80.88,80.63,80.83,21307.0,80.69,80.88,80.63,80.83,21307.0
2018-03-01 15:00:00,80.83,80.88,80.54,80.72,17054.0,80.83,80.88,80.54,80.72,17054.0
2018-03-01 15:10:00,80.73,81.12,80.69,81.1,29030.0,80.73,81.12,80.69,81.1,29030.0
2018-03-01 15:20:00,81.13,81.18,80.9,80.91,24428.0,81.13,81.18,80.9,80.91,24428.0
2018-03-01 15:30:00,80.91,80.98,80.77,80.83,33561.0,80.91,80.98,80.77,80.83,33561.0
2018-03-01 15:40:00,80.81,81.14,80.77,81.11,35482.0,80.81,81.14,80.77,81.11,35482.0
2018-03-01 15:50:00,81.12,81.26,80.96,81.04,104753.0,81.12,81.26,80.96,81.04,104753.0
2018-03-02 09:30:00,79.78,80.18,79.51,79.75,76839.0,79.78,80.18,79.51,79.75,76839.0
2018-03-02 09:40:00,79.69,79.94,79.52,79.61,27557.0,79.69,79.94,79.52,79.61,27557.0
2018-03-02 09:50:00,79.6,79.65,79.36,79.55,21728.0,79.6,79.65,79.36,79.55,21728.0
2018-03-02 10:00:00,79.56,79.8,79.37,79.8,21682.0,79.56,79.8,79.37,79.8,21682.0
2018-03-02 10:10:00,79.74,79.83,79.51,79.73,13649.0,79.74,79.83,79.51,79.73,13649.0
2018-03-02 10:20:00,79.76,80.03,79.67,79.76,14869.0,79.76,80.03,79.67,79.76,14869.0
2018-03-02 10:30:00,79.78,80.09,79.7,79.87,9915.0,79.78,80.09,79.7,79.87,9915.0
2018-03-02 10:40:00,79.94,80.38,79.92,80.19,16677.0,79.94,80.38,79.92,80.19,16677.0
2018-03-02 10:50:00,80.19,80.22,80.02,80.17,11190.0,80.19,80.22,80.02,80.17,11190.0
2018-03-02 11:00:00,80.18,80.29,80.16,80.29,12163.0,80.18,80.29,80.16,80.29,12163.0
2018-03-02 11:10:00,80.25,80.37,80.21,80.23,10457.0,80.25,80.37,80.21,80.23,10457.0
2018-03-02 11:20:00,80.21,80.69,80.19,80.65,13630.0,80.21,80.69,80.19,80.65,13630.0
2018-03-02 11:30:00,80.64,80.72,80.48,80.68,9025.0,80.64,80.72,80.48,80.68,9025.0
2018-03-02 11:40:00,80.71,81.04,80.7,80.93,10365.0,80.71,81.04,80.7,80.93,10365.0
2018-03-02 11:50:00,80.97,81.16,80.92,81.16,11940.0,80.97,81.16,80.92,81.16,11940.0
2018-03-02 12:00:00,81.14,81.21,80.98,80.98,6584.0,81.14,81.21,80.98,80.98,6584.0
2018-03-02 12:10:00,81.02,81.03,80.88,80.95,7812.0,81.02,81.03,80.88,80.95,7812.0
2018-03-02 12:20:00,80.98,81.36,80.98,81.35,24708.0,80.98,81.36,80.98,81.35,24708.0
2018-03-02 12:30:00,81.36,81.36,81.18,81.19,3300.0,81.36,81.36,81.18,81.19,3300.0
2018-03-02 12:40:00,81.19,81.51,81.17,81.42,22666.0,81.19,81.51,81.17,81.42,22666.0
2018-03-02 12:50:00,81.41,81.56,81.4,81.41,7328.0,81.41,81.56,81.4,81.41,7328.0
2018-03-02 13:00:00,81.38,81.48,81.19,81.23,11933.0,81.38,81.48,81.19,81.23,11933.0
2018-03-02 13:10:00,81.2,81.22,81.03,81.12,7500.0,81.2,81.22,81.03,81.12,7500.0
2018-03-02 13:20:00,81.12,81.24,81.05,81.24,6351.0,81.12,81.24,81.05,81.24,6351.0
2018-03-02 13:30:00,81.17,81.26,81.07,81.14,8150.0,81.17,81.26,81.07,81.14,8150.0
2018-03-02 13:40:00,81.16,81.59,81.12,81.59,31301.0,81.16,81.59,81.12,81.59,31301.0
2018-03-02 13:50:00,81.59,81.64,81.49,81.58,9495.0,81.59,81.64,81.49,81.58,9495.0
2018-03-02 14:00:00,81.62,81.88,81.61,81.81,8103.0,81.62,81.88,81.61,81.81,8103.0
2018-03-02 14:10:00,81.77,81.9,81.73,81.73,14021.0,81.77,81.9,81.73,81.73,14021.0
2018-03-02 14:20:00,81.73,81.76,81.59,81.68,9717.0,81.73,81.76,81.59,81.68,9717.0
2018-03-02 14:30:00,81.63,81.79,81.56,81.74,7197.0,81.63,81.79,81.56,81.74,7197.0
2018-03-02 14:40:00,81.74,81.82,81.69,81.82,4511.0,81.74,81.82,81.69,81.82,4511.0
2018-03-02 14:50:00,81.82,81.91,81.65,81.66,19961.0,81.82,81.91,81.65,81.66,19961.0
2018-03-02 15:00:00,81.66,81.66,81.45,81.54,10521.0,81.66,81.66,81.45,81.54,10521.0
2018-03-02 15:10:00,81.53,81.84,81.53,81.83,8776.0,81.53,81.84,81.53,81.83,8776.0
2018-03-02 15:20:00,81.87,81.92,81.78,81.86,13926.0,81.87,81.92,81.78,81.86,13926.0
2018-03-02 15:30:00,81.87,82.16,81.82,82.13,22776.0,81.87,82.16,81.82,82.13,22776.0
2018-03-02 15:40:00,82.17,82.24,81.97,82.06,27249.0,82.17,82.24,81.97,82.06,27249.0
2018-03-02 15:50:00,82.06,82.29,82.06,82.08,85988.0,82.06,82.29,82.06,82.08,85988.0
2018-03-05 09:30:00,81.64,82.04,81.54,81.91,19089.0,81.64,82.04,81.54,81.91,19089.0
2018-03-05 09:40:00,81.85,82.0,81.16,81.2,24564.0,81.85,82.0,81.16,81.2,24564.0
2018-03-05 09:50:00,81.25,81.31,81.08,81.2,9452.0,81.25,81.31,81.08,81.2,9452.0
2018-03-05 10:00:00,81.2,81.26,81.0,81.26,14563.0,81.2,81.26,81.0,81.26,14563.0
2018-03-05 10:10:00,81.26,81.5,81.18,81.5,10029.0,81.26,81.5,81.18,81.5,10029.0
2018-03-05 10:20:00,81.5,81.61,81.41,81.56,8088.0,81.5,81.61,81.41,81.56,8088.0
2018-03-05 10:30:00,81.63,81.7,81.47,81.66,11191.0,81.63,81.7,81.47,81.66,11191.0
2018-03-05 10:40:00,81.65,81.68,81.46,81.58,10000.0,81.65,81.68,81.46,81.58,10000.0
2018-03-05 10:50:00,81.6,81.85,81.6,81.85,9400.0,81.6,81.85,81.6,81.85,9400.0
2018-03-05 11:00:00,81.76,82.07,81.76,82.01,9605.0,81.76,82.07,81.76,82.01,9605.0
2018-03-05 11:10:00,81.96,81.99,81.84,81.99,7286.0,81.96,81.99,81.84,81.99,7286.0
2018-03-05 11:20:00,81.99,82.13,81.95,82.09,13960.0,81.99,82.13,81.95,82.09,13960.0
2018-03-05 11:30:00,82.08,82.21,82.04,82.2,10867.0,82.08,82.21,82.04,82.2,10867.0
2018-03-05 11:40:00,82.24,82.24,82.11,82.12,11536.0,82.24,82.24,82.11,82.12,11536.0
2018-03-05 11:50:00,82.12,82.14,81.9,81.9,7200.0,82.12,82.14,81.9,81.9,7200.0
2018-03-05 12:00:00,81.9,82.0,81.89,81.95,6815.0,81.9,82.0,81.89,81.95,6815.0
2018-03-05 12:10:00,81.98,82.0,81.58,81.64,16240.0,81.98,82.0,81.58,81.64,16240.0
2018-03-05 12:20:00,81.59,81.74,81.55,81.61,8400.0,81.59,81.74,81.55,81.61,8400.0
2018-03-05 12:30:00,81.63,81.74,81.57,81.68,6500.0,81.63,81.74,81.57,81.68,6500.0
2018-03-05 12:40:00,81.69,81.8,81.56,81.72,13616.0,81.69,81.8,81.56,81.72,13616.0
2018-03-05 12:50:00,81.74,81.98,81.73,81.98,4700.0,81.74,81.98,81.73,81.98,4700.0
2018-03-05 13:00:00,82.0,82.02,81.9,81.97,5974.0,82.0,82.02,81.9,81.97,5974.0
2018-03-05 13:10:00,82.01,82.09,81.98,82.07,6192.0,82.01,82.09,81.98,82.07,6192.0
2018-03-05 13:20:00,82.1,82.21,82.08,82.08,8810.0,82.1,82.21,82.08,82.08,8810.0
2018-03-05 13:30:00,82.06,82.07,81.82,81.92,9081.0,82.06,82.07,81.82,81.92,9081.0
2018-03-05 13:40:00,81.94,82.05,81.82,81.9,5298.0,81.94,82.05,81.82,81.9,5298.0
2018-03-05 13:50:00,81.9,81.96,81.82,81.91,7536.0,81.9,81.96,81.82,81.91,7536.0
2018-03-05 14:00:00,81.92,81.99,81.87,81.92,5049.0,81.92,81.99,81.87,81.92,5049.0
2018-03-05 14:10:00,81.89,81.91,81.48,81.48,27037.0,81.89,81.91,81.48,81.48,27037.0
2018-03-05 14:20:00,81.45,81.7,81.38,81.58,28282.0,81.45,81.7,81.38,81.58,28282.0
2018-03-05 14:30:00,81.58,81.63,81.46,81.51,24994.0,81.58,81.63,81.46,81.51,24994.0
2018-03-05 14:40:00,81.52,81.64,81.33,81.33,31965.0,81.52,81.64,81.33,81.33,31965.0
2018-03-05 14:50:00,81.35,81.43,81.24,81.28,25428.0,81.35,81.43,81.24,81.28,25428.0
2018-03-05 15:00:00,81.25,81.26,80.8,80.83,103653.0,81.25,81.26,80.8,80.83,103653.0
2018-03-05 15:10:00,80.87,81.02,80.76,81.02,127882.0,80.87,81.02,80.76,81.02,127882.0
2018-03-05 15:20:00,81.04,81.12,80.84,80.86,32456.0,81.04,81.12,80.84,80.86,32456.0
2018-03-05 15:30:00,80.87,81.12,80.83,81.12,45332.0,80.87,81.12,80.83,81.12,45332.0
2018-03-05 15:40:00,81.12,81.23,80.98,80.98,45635.0,81.12,81.23,80.98,80.98,45635.0
2018-03-05 15:50:00,80.98,81.22,80.98,81.14,84066.0,80.98,81.22,80.98,81.14,84066.0
2018-03-06 09:30:00,81.18,81.83,81.13,81.56,49751.0,81.18,81.83,81.13,81.56,49751.0
2018-03-06 09:40:00,81.49,81.49,80.91,81.12,22201.0,81.49,81.49,80.91,81.12,22201.0
2018-03-06 09:50:00,81.11,81.32,81.0,81.17,16238.0,81.11,81.32,81.0,81.17,16238.0
2018-03-06 10:00:00,81.15,81.3,81.12,81.19,10943.0,81.15,81.3,81.12,81.19,10943.0
2018-03-06 10:10:00,81.2,81.26,80.87,81.13,24244.0,81.2,81.26,80.87,81.13,24244.0
2018-03-06 10:20:00,81.13,81.3,81.11,81.18,10785.0,81.13,81.3,81.11,81.18,10785.0
2018-03-06 10:30:00,81.19,81.54,81.14,81.53,13448.0,81.19,81.54,81.14,81.53,13448.0
2018-03-06 10:40:00,81.53,81.59,81.36,81.36,17100.0,81.53,81.59,81.36,81.36,17100.0
2018-03-06 10:50:00,81.39,81.79,81.31,81.69,38672.0,81.39,81.79,81.31,81.69,38672.0
2018-03-06 11:00:00,81.7,82.62,81.66,82.4,80746.0,81.7,82.62,81.66,82.4,80746.0
2018-03-06 11:10:00,82.37,82.58,82.27,82.54,43770.0,82.37,82.58,82.27,82.54,43770.0
2018-03-06 11:20:00,82.53,82.53,82.19,82.2,22187.0,82.53,82.53,82.19,82.2,22187.0
2018-03-06 11:30:00,82.16,82.34,82.12,82.34,23479.0,82.16,82.34,82.12,82.34,23479.0
2018-03-06 11:40:00,82.3,82.73,82.25,82.68,38915.0,82.3,82.73,82.25,82.68,38915.0
2018-03-06 11:50:00,82.69,83.0,82.66,82.82,62126.0,82.69,83.0,82.66,82.82,62126.0
2018-03-06 12:00:00,82.82,82.98,82.79,82.98,26548.0,82.82,82.98,82.79,82.98,26548.0
2018-03-06 12:10:00,82.99,83.28,82.82,82.82,202631.0,82.99,83.28,82.82,82.82,202631.0
2018-03-06 12:20:00,82.78,82.84,82.41,82.75,26719.0,82.78,82.84,82.41,82.75,26719.0
2018-03-06 12:30:00,82.78,82.83,82.65,82.72,13709.0,82.78,82.83,82.65,82.72,13709.0
2018-03-06 12:40:00,82.76,82.97,82.74,82.85,15675.0,82.76,82.97,82.74,82.85,15675.0
2018-03-06 12:50:00,82.86,82.95,82.8,82.92,9844.0,82.86,82.95,82.8,82.92,9844.0
2018-03-06 13:00:00,82.94,82.99,82.85,82.95,9913.0,82.94,82.99,82.85,82.95,9913.0
2018-03-06 13:10:00,82.96,83.13,82.88,82.92,33990.0,82.96,83.13,82.88,82.92,33990.0
2018-03-06 13:20:00,82.94,83.1,82.87,82.9,64518.0,82.94,83.1,82.87,82.9,64518.0
2018-03-06 13:30:00,82.93,82.95,82.73,82.9,17421.0,82.93,82.95,82.73,82.9,17421.0
2018-03-06 13:40:00,82.88,83.28,82.88,83.01,20099.0,82.88,83.28,82.88,83.01,20099.0
2018-03-06 13:50:00,82.94,83.25,82.88,83.25,16687.0,82.94,83.25,82.88,83.25,16687.0
2018-03-06 14:00:00,83.27,83.47,83.24,83.47,37750.0,83.27,83.47,83.24,83.47,37750.0
2018-03-06 14:10:00,83.46,83.78,83.44,83.75,69066.0,83.46,83.78,83.44,83.75,69066.0
2018-03-06 14:20:00,83.75,83.77,83.47,83.5,32038.0,83.75,83.77,83.47,83.5,32038.0
2018-03-06 14:30:00,83.5,83.98,83.5,83.8,65444.0,83.5,83.98,83.5,83.8,65444.0
2018-03-06 14:40:00,83.8,83.86,83.51,83.83,44428.0,83.8,83.86,83.51,83.83,44428.0
2018-03-06 14:50:00,83.84,83.89,83.71,83.79,21352.0,83.84,83.89,83.71,83.79,21352.0
2018-03-06 15:00:00,83.77,83.79,83.52,83.62,29261.0,83.77,83.79,83.52,83.62,29261.0
2018-03-06 15:10:00,83.64,83.64,83.51,83.57,30314.0,83.64,83.64,83.51,83.57,30314.0
2018-03-06 15:20:00,83.59,83.77,83.37,83.71,31650.0,83.59,83.77,83.37,83.71,31650.0
2018-03-06 15:30:00,83.73,83.91,83.69,83.69,40273.0,83.73,83.91,83.69,83.69,40273.0
2018-03-06 15:40:00,83.66,83.79,83.59,83.59,58448.0,83.66,83.79,83.59,83.59,58448.0
2018-03-06 15:50:00,83.58,83.79,83.48,83.7,120570.0,83.58,83.79,83.48,83.7,120570.0
2018-03-07 09:30:00,82.91,83.49,81.81,81.98,155105.0,82.91,83.49,81.81,81.98,155105.0
2018-03-07 09:40:00,81.98,82.0,81.56,81.79,86593.0,81.98,82.0,81.56,81.79,86593.0
2018-03-07 09:50:00,81.78,82.13,81.7,82.12,43268.0,81.78,82.13,81.7,82.12,43268.0
2018-03-07 10:00:00,82.12,82.42,82.0,82.36,32059.0,82.12,82.42,82.0,82.36,32059.0
2018-03-07 10:10:00,82.35,82.51,82.23,82.28,24486.0,82.35,82.51,82.23,82.28,24486.0
2018-03-07 10:20:00,82.35,82.66,82.35,82.61,13211.0,82.35,82.66,82.35,82.61,13211.0
2018-03-07 10:30:00,82.61,82.8,82.59,82.64,19206.0,82.61,82.8,82.59,82.64,19206.0
2018-03-07 10:40:00,82.62,82.83,82.57,82.65,18050.0,82.62,82.83,82.57,82.65,18050.0
2018-03-07 10:50:00,82.64,82.73,82.25,82.3,16616.0,82.64,82.73,82.25,82.3,16616.0
2018-03-07 11:00:00,82.29,82.45,82.06,82.12,15556.0,82.29,82.45,82.06,82.12,15556.0
2018-03-07 11:10:00,82.14,82.17,81.82,81.85,13851.0,82.14,82.17,81.82,81.85,13851.0
2018-03-07 11:20:00,81.87,81.98,81.67,81.8,30533.0,81.87,81.98,81.67,81.8,30533.0
2018-03-07 11:30:00,81.8,81.95,81.69,81.78,32704.0,81.8,81.95,81.69,81.78,32704.0
2018-03-07 11:40:00,81.77,82.0,81.71,81.78,21140.0,81.77,82.0,81.71,81.78,21140.0
2018-03-07 11:50:00,81.74,81.75,81.37,81.41,35382.0,81.74,81.75,81.37,81.41,35382.0
2018-03-07 12:00:00,81.4,81.67,81.3,81.55,34754.0,81.4,81.67,81.3,81.55,34754.0
2018-03-07 12:10:00,81.52,81.6,81.38,81.54,12471.0,81.52,81.6,81.38,81.54,12471.0
2018-03-07 12:20:00,81.55,81.61,81.46,81.58,11575.0,81.55,81.61,81.46,81.58,11575.0
2018-03-07 12:30:00,81.53,81.62,81.36,81.49,11507.0,81.53,81.62,81.36,81.49,11507.0
2018-03-07 12:40:00,81.49,81.6,81.42,81.47,8909.0,81.49,81.6,81.42,81.47,8909.0
2018-03-07 12:50:00,81.44,81.53,81.35,81.44,7902.0,81.44,81.53,81.35,81.44,7902.0
2018-03-07 13:00:00,81.38,81.45,81.03,81.04,21181.0,81.38,81.45,81.03,81.04,21181.0
2018-03-07 13:10:00,81.1,81.14,80.72,80.74,23459.0,81.1,81.14,80.72,80.74,23459.0
2018-03-07 13:20:00,80.74,81.11,80.64,81.06,12280.0,80.74,81.11,80.64,81.06,12280.0
2018-03-07 13:30:00,81.09,81.15,80.98,81.0,14960.0,81.09,81.15,80.98,81.0,14960.0
2018-03-07 13:40:00,80.99,81.1,80.94,81.09,7165.0,80.99,81.1,80.94,81.09,7165.0
2018-03-07 13:50:00,81.07,81.25,81.02,81.2,20842.0,81.07,81.25,81.02,81.2,20842.0
2018-03-07 14:00:00,81.23,81.24,81.1,81.2,8259.0,81.23,81.24,81.1,81.2,8259.0
2018-03-07 14:10:00,81.24,81.36,81.2,81.27,17938.0,81.24,81.36,81.2,81.27,17938.0
2018-03-07 14:20:00,81.25,81.29,81.13,81.13,13250.0,81.25,81.29,81.13,81.13,13250.0
2018-03-07 14:30:00,81.16,81.31,81.09,81.23,12056.0,81.16,81.31,81.09,81.23,12056.0
2018-03-07 14:40:00,81.25,81.26,81.08,81.18,20540.0,81.25,81.26,81.08,81.18,20540.0
2018-03-07 14:50:00,81.18,81.21,81.07,81.12,30623.0,81.18,81.21,81.07,81.12,30623.0
2018-03-07 15:00:00,81.13,81.31,81.12,81.22,33373.0,81.13,81.31,81.12,81.22,33373.0
2018-03-07 15:10:00,81.21,81.22,81.06,81.08,30821.0,81.21,81.22,81.06,81.08,30821.0
2018-03-07 15:20:00,81.06,81.15,81.01,81.1,18737.0,81.06,81.15,81.01,81.1,18737.0
2018-03-07 15:30:00,81.11,81.14,80.98,80.98,21588.0,81.11,81.14,80.98,80.98,21588.0
2018-03-07 15:40:00,80.96,81.16,80.96,81.11,49899.0,80.96,81.16,80.96,81.11,49899.0
2018-03-07 15:50:00,81.11,81.34,81.08,81.33,213034.0,81.11,81.34,81.08,81.33,213034.0
2018-03-08 09:30:00,81.75,81.99,81.26,81.36,23339.0,81.75,81.99,81.26,81.36,23339.0
2018-03-08 09:40:00,81.49,81.58,81.3,81.32,24785.0,81.49,81.58,81.3,81.32,24785.0
2018-03-08 09:50:00,81.31,81.72,81.2,81.59,15114.0,81.31,81.72,81.2,81.59,15114.0
2018-03-08 10:00:00,81.6,81.69,81.39,81.39,9987.0,81.6,81.69,81.39,81.39,9987.0
2018-03-08 10:10:00,81.36,81.49,81.33,81.47,7195.0,81.36,81.49,81.33,81.47,7195.0
2018-03-08 10:20:00,81.45,81.47,81.03,81.05,13885.0,81.45,81.47,81.03,81.05,13885.0
2018-03-08 10:30:00,81.04,81.08,80.73,80.75,10505.0,81.04,81.08,80.73,80.75,10505.0
2018-03-08 10:40:00,80.75,80.96,80.73,80.96,17893.0,80.75,80.96,80.73,80.96,17893.0
2018-03-08 10:50:00,80.93,81.08,80.93,80.98,10891.0,80.93,81.08,80.93,80.98,10891.0
2018-03-08 11:00:00,80.98,81.15,80.92,81.01,13703.0,80.98,81.15,80.92,81.01,13703.0
2018-03-08 11:10:00,81.03,81.2,81.03,81.17,6500.0,81.03,81.2,81.03,81.17,6500.0
2018-03-08 11:20:00,81.16,81.24,81.06,81.06,7200.0,81.16,81.24,81.06,81.06,7200.0
2018-03-08 11:30:00,81.02,81.02,80.82,80.82,5477.0,81.02,81.02,80.82,80.82,5477.0
2018-03-08 11:40:00,80.82,80.85,80.53,80.79,45855.0,80.82,80.85,80.53,80.79,45855.0
2018-03-08 11:50:00,80.81,80.99,80.81,80.88,7500.0,80.81,80.99,80.81,80.88,7500.0
2018-03-08 12:00:00,80.87,80.96,80.71,80.72,18981.0,80.87,80.96,80.71,80.72,18981.0
2018-03-08 12:10:00,80.67,80.82,80.61,80.82,14140.0,80.67,80.82,80.61,80.82,14140.0
2018-03-08 12:20:00,80.84,80.98,80.76,80.93,9745.0,80.84,80.98,80.76,80.93,9745.0
2018-03-08 12:30:00,80.93,81.12,80.93,81.1,6100.0,80.93,81.12,80.93,81.1,6100.0
2018-03-08 12:40:00,81.06,81.39,81.03,81.39,23779.0,81.06,81.39,81.03,81.39,23779.0
2018-03-08 12:50:00,81.44,81.44,81.23,81.38,5514.0,81.44,81.44,81.23,81.38,5514.0
2018-03-08 13:00:00,81.41,81.41,81.28,81.32,4400.0,81.41,81.41,81.28,81.32,4400.0
2018-03-08 13:10:00,81.33,81.33,81.1,81.1,5301.0,81.33,81.33,81.1,81.1,5301.0
2018-03-08 13:20:00,81.1,81.12,80.85,80.93,3600.0,81.1,81.12,80.85,80.93,3600.0
2018-03-08 13:30:00,80.98,81.06,80.87,80.94,4100.0,80.98,81.06,80.87,80.94,4100.0
2018-03-08 13:40:00,80.93,81.09,80.91,81.01,16509.0,80.93,81.09,80.91,81.01,16509.0
2018-03-08 13:50:00,81.02,81.1,80.99,81.03,8751.0,81.02,81.1,80.99,81.03,8751.0
2018-03-08 14:00:00,80.97,81.05,80.88,80.9,7900.0,80.97,81.05,80.88,80.9,7900.0
2018-03-08 14:10:00,80.88,80.92,80.75,80.78,8671.0,80.88,80.92,80.75,80.78,8671.0
2018-03-08 14:20:00,80.82,80.82,80.6,80.65,16574.0,80.82,80.82,80.6,80.65,16574.0
2018-03-08 14:30:00,80.64,80.64,80.32,80.33,47450.0,80.64,80.64,80.32,80.33,47450.0
2018-03-08 14:40:00,80.35,80.5,80.29,80.5,33838.0,80.35,80.5,80.29,80.5,33838.0
2018-03-08 14:50:00,80.53,80.65,80.5,80.53,11343.0,80.53,80.65,80.5,80.53,11343.0
2018-03-08 15:00:00,80.51,80.53,80.38,80.49,21189.0,80.51,80.53,80.38,80.49,21189.0
2018-03-08 15:10:00,80.49,80.64,80.48,80.63,21005.0,80.49,80.64,80.48,80.63,21005.0
2018-03-08 15:20:00,80.61,80.64,80.43,80.5,18263.0,80.61,80.64,80.43,80.5,18263.0
2018-03-08 15:30:00,80.52,80.75,80.47,80.63,26349.0,80.52,80.75,80.47,80.63,26349.0
2018-03-08 15:40:00,80.61,80.62,80.39,80.46,48323.0,80.61,80.62,80.39,80.46,48323.0
2018-03-08 15:50:00,80.47,80.77,80.47,80.75,92329.0,80.47,80.77,80.47,80.75,92329.0
2018-03-09 09:30:00,81.18,82.01,80.95,81.55,35608.0,81.18,82.01,80.95,81.55,35608.0
2018-03-09 09:40:00,81.54,81.91,81.53,81.57,17676.0,81.54,81.91,81.53,81.57,17676.0
2018-03-09 09:50:00,81.67,81.73,81.29,81.3,26738.0,81.67,81.73,81.29,81.3,26738.0
2018-03-09 10:00:00,81.32,81.52,81.32,81.45,5620.0,81.32,81.52,81.32,81.45,5620.0
2018-03-09 10:10:00,81.41,81.44,81.21,81.21,6675.0,81.41,81.44,81.21,81.21,6675.0
2018-03-09 10:20:00,81.23,81.24,80.99,81.03,7061.0,81.23,81.24,80.99,81.03,7061.0
2018-03-09 10:30:00,81.03,81.03,80.8,80.83,9755.0,81.03,81.03,80.8,80.83,9755.0
2018-03-09 10:40:00,80.85,81.05,80.4,80.69,75145.0,80.85,81.05,80.4,80.69,75145.0
2018-03-09 10:50:00,80.65,80.75,80.51,80.55,27758.0,80.65,80.75,80.51,80.55,27758.0
2018-03-09 11:00:00,80.55,80.58,80.25,80.41,31556.0,80.55,80.58,80.25,80.41,31556.0
2018-03-09 11:10:00,80.38,80.51,80.26,80.3,31579.0,80.38,80.51,80.26,80.3,31579.0
2018-03-09 11:20:00,80.33,80.73,80.31,80.68,19656.0,80.33,80.73,80.31,80.68,19656.0
2018-03-09 11:30:00,80.7,80.74,80.49,80.62,19039.0,80.7,80.74,80.49,80.62,19039.0
2018-03-09 11:40:00,80.62,80.66,80.21,80.26,28760.0,80.62,80.66,80.21,80.26,28760.0
2018-03-09 11:50:00,80.22,80.37,80.14,80.31,19689.0,80.22,80.37,80.14,80.31,19689.0
2018-03-09 12:00:00,80.31,80.51,80.25,80.42,12033.0,80.31,80.51,80.25,80.42,12033.0
2018-03-09 12:10:00,80.44,80.44,80.3,80.33,11513.0,80.44,80.44,80.3,80.33,11513.0
2018-03-09 12:20:00,80.34,80.38,80.23,80.25,11731.0,80.34,80.38,80.23,80.25,11731.0
2018-03-09 12:30:00,80.22,80.29,80.22,80.25,10922.0,80.22,80.29,80.22,80.25,10922.0
2018-03-09 12:40:00,80.26,80.4,80.2,80.36,13900.0,80.26,80.4,80.2,80.36,13900.0
2018-03-09 12:50:00,80.34,80.39,80.28,80.39,21828.0,80.34,80.39,80.28,80.39,21828.0
2018-03-09 13:00:00,80.4,80.53,80.39,80.48,9123.0,80.4,80.53,80.39,80.48,9123.0
2018-03-09 13:10:00,80.49,80.51,80.35,80.35,21702.0,80.49,80.51,80.35,80.35,21702.0
2018-03-09 13:20:00,80.34,80.37,80.16,80.16,19396.0,80.34,80.37,80.16,80.16,19396.0
2018-03-09 13:30:00,80.15,80.24,80.09,80.24,25160.0,80.15,80.24,80.09,80.24,25160.0
2018-03-09 13:40:00,80.27,80.28,80.16,80.16,15825.0,80.27,80.28,80.16,80.16,15825.0
2018-03-09 13:50:00,80.18,80.48,80.18,80.44,19538.0,80.18,80.48,80.18,80.44,19538.0
2018-03-09 14:00:00,80.44,80.45,80.33,80.43,27176.0,80.44,80.45,80.33,80.43,27176.0
2018-03-09 14:10:00,80.42,80.61,80.42,80.6,20596.0,80.42,80.61,80.42,80.6,20596.0
2018-03-09 14:20:00,80.58,80.66,80.51,80.62,22897.0,80.58,80.66,80.51,80.62,22897.0
2018-03-09 14:30:00,80.64,80.8,80.64,80.7,15727.0,80.64,80.8,80.64,80.7,15727.0
2018-03-09 14:40:00,80.69,80.83,80.64,80.7,52152.0,80.69,80.83,80.64,80.7,52152.0
2018-03-09 14:50:00,80.69,80.76,80.63,80.75,16557.0,80.69,80.76,80.63,80.75,16557.0
2018-03-09 15:00:00,80.78,80.88,80.68,80.71,35063.0,80.78,80.88,80.68,80.71,35063.0
2018-03-09 15:10:00,80.71,80.82,80.69,80.78,24887.0,80.71,80.82,80.69,80.78,24887.0
2018-03-09 15:20:00,80.79,80.79,80.64,80.73,29799.0,80.79,80.79,80.64,80.73,29799.0
2018-03-09 15:30:00,80.73,80.88,80.72,80.74,39366.0,80.73,80.88,80.72,80.74,39366.0
2018-03-09 15:40:00,80.78,80.86,80.7,80.73,54116.0,80.78,80.86,80.7,80.73,54116.0
2018-03-09 15:50:00,80.76,81.18,80.74,80.99,299313.0,80.76,81.18,80.74,80.99,299313.0
2018-03-12 09:30:00,81.17,81.64,81.0,81.29,36707.0,81.17,81.64,81.0,81.29,36707.0
2018-03-12 09:40:00,81.3,81.38,81.08,81.16,39434.0,81.3,81.38,81.08,81.16,39434.0
2018-03-12 09:50:00,81.13,81.21,80.86,80.91,15516.0,81.13,81.21,80.86,80.91,15516.0
2018-03-12 10:00:00,80.88,80.89,80.23,80.36,106952.0,80.88,80.89,80.23,80.36,106952.0
2018-03-12 10:10:00,80.32,80.39,80.02,80.06,45421.0,80.32,80.39,80.02,80.06,45421.0
2018-03-12 10:20:00,80.06,80.45,80.01,80.45,52210.0,80.06,80.45,80.01,80.45,52210.0
2018-03-12 10:30:00,80.39,80.51,80.1,80.39,51692.0,80.39,80.51,80.1,80.39,51692.0
2018-03-12 10:40:00,80.43,80.54,80.15,80.15,29340.0,80.43,80.54,80.15,80.15,29340.0
2018-03-12 10:50:00,80.16,80.17,79.86,79.98,76500.0,80.16,80.17,79.86,79.98,76500.0
2018-03-12 11:00:00,80.02,80.09,79.94,80.06,33271.0,80.02,80.09,79.94,80.06,33271.0
2018-03-12 11:10:00,80.04,80.11,79.89,80.11,23095.0,80.04,80.11,79.89,80.11,23095.0
2018-03-12 11:20:00,80.08,80.08,79.61,79.71,37658.0,80.08,80.08,79.61,79.71,37658.0
2018-03-12 11:30:00,79.78,80.13,79.75,80.07,29239.0,79.78,80.13,79.75,80.07,29239.0
2018-03-12 11:40:00,80.12,80.25,80.08,80.2,17303.0,80.12,80.25,80.08,80.2,17303.0
2018-03-12 11:50:00,80.17,80.42,80.16,80.35,9219.0,80.17,80.42,80.16,80.35,9219.0
2018-03-12 12:00:00,80.4,80.4,80.26,80.32,23533.0,80.4,80.4,80.26,80.32,23533.0
2018-03-12 12:10:00,80.33,80.34,80.18,80.24,22135.0,80.33,80.34,80.18,80.24,22135.0
2018-03-12 12:20:00,80.25,80.46,80.19,80.39,13318.0,80.25,80.46,80.19,80.39,13318.0
2018-03-12 12:30:00,80.41,80.48,80.31,80.32,5908.0,80.41,80.48,80.31,80.32,5908.0
2018-03-12 12:40:00,80.34,80.37,80.14,80.14,11192.0,80.34,80.37,80.14,80.14,11192.0
2018-03-12 12:50:00,80.21,80.22,80.06,80.09,12938.0,80.21,80.22,80.06,80.09,12938.0
2018-03-12 13:00:00,80.12,80.15,80.05,80.09,7700.0,80.12,80.15,80.05,80.09,7700.0
2018-03-12 13:10:00,80.11,80.26,80.11,80.2,9975.0,80.11,80.26,80.11,80.2,9975.0
2018-03-12 13:20:00,80.17,80.2,80.07,80.07,9700.0,80.17,80.2,80.07,80.07,9700.0
2018-03-12 13:30:00,80.07,80.07,79.93,80.02,10197.0,80.07,80.07,79.93,80.02,10197.0
2018-03-12 13:40:00,80.02,80.04,79.97,80.02,19023.0,80.02,80.04,79.97,80.02,19023.0
2018-03-12 13:50:00,80.01,80.03,79.96,80.03,8580.0,80.01,80.03,79.96,80.03,8580.0
2018-03-12 14:00:00,80.01,80.29,80.01,80.27,25792.0,80.01,80.29,80.01,80.27,25792.0
2018-03-12 14:10:00,80.25,80.29,80.21,80.25,14031.0,80.25,80.29,80.21,80.25,14031.0
2018-03-12 14:20:00,80.22,80.23,80.08,80.22,24361.0,80.22,80.23,80.08,80.22,24361.0
2018-03-12 14:30:00,80.22,80.4,80.15,80.16,25592.0,80.22,80.4,80.15,80.16,25592.0
2018-03-12 14:40:00,80.13,80.13,79.92,79.96,16264.0,80.13,80.13,79.92,79.96,16264.0
2018-03-12 14:50:00,79.97,80.03,79.95,80.0,17248.0,79.97,80.03,79.95,80.0,17248.0
2018-03-12 15:00:00,80.0,80.27,79.89,80.23,32495.0,80.0,80.27,79.89,80.23,32495.0
2018-03-12 15:10:00,80.27,80.29,80.14,80.17,16001.0,80.27,80.29,80.14,80.17,16001.0
2018-03-12 15:20:00,80.16,80.16,80.02,80.02,29775.0,80.16,80.16,80.02,80.02,29775.0
2018-03-12 15:30:00,80.02,80.31,80.02,80.27,32006.0,80.02,80.31,80.02,80.27,32006.0
2018-03-12 15:40:00,80.29,80.35,80.18,80.29,49574.0,80.29,80.35,80.18,80.29,49574.0
2018-03-12 15:50:00,80.29,80.47,80.29,80.33,129792.0,80.29,80.47,80.29,80.33,129792.0
2018-03-13 09:30:00,80.97,80.97,80.27,80.34,57741.0,80.97,80.97,80.27,80.34,57741.0
2018-03-13 09:40:00,80.33,80.94,80.32,80.91,49955.0,80.33,80.94,80.32,80.91,49955.0
2018-03-13 09:50:00,80.9,81.04,80.59,80.61,44474.0,80.9,81.04,80.59,80.61,44474.0
2018-03-13 10:00:00,80.6,81.26,80.4,81.13,78723.0,80.6,81.26,80.4,81.13,78723.0
2018-03-13 10:10:00,81.15,81.55,80.99,81.33,54363.0,81.15,81.55,80.99,81.33,54363.0
2018-03-13 10:20:00,81.3,81.37,80.79,80.8,46534.0,81.3,81.37,80.79,80.8,46534.0
2018-03-13 10:30:00,80.8,80.98,80.61,80.61,23452.0,80.8,80.98,80.61,80.61,23452.0
2018-03-13 10:40:00,80.59,80.59,80.45,80.51,30468.0,80.59,80.59,80.45,80.51,30468.0
2018-03-13 10:50:00,80.5,80.51,80.07,80.1,41441.0,80.5,80.51,80.07,80.1,41441.0
2018-03-13 11:00:00,80.1,80.32,79.99,80.0,38729.0,80.1,80.32,79.99,80.0,38729.0
2018-03-13 11:10:00,79.99,80.04,79.89,80.0,24299.0,79.99,80.04,79.89,80.0,24299.0
2018-03-13 11:20:00,80.04,80.09,79.94,80.0,19924.0,80.04,80.09,79.94,80.0,19924.0
2018-03-13 11:30:00,80.03,80.2,79.96,80.19,19728.0,80.03,80.2,79.96,80.19,19728.0
2018-03-13 11:40:00,80.18,80.35,80.05,80.34,20968.0,80.18,80.35,80.05,80.34,20968.0
2018-03-13 11:50:00,80.35,80.38,80.04,80.18,26849.0,80.35,80.38,80.04,80.18,26849.0
2018-03-13 12:00:00,80.22,80.32,80.17,80.29,20276.0,80.22,80.32,80.17,80.29,20276.0
2018-03-13 12:10:00,80.29,80.55,80.27,80.46,14614.0,80.29,80.55,80.27,80.46,14614.0
2018-03-13 12:20:00,80.46,80.56,80.42,80.53,7821.0,80.46,80.56,80.42,80.53,7821.0
2018-03-13 12:30:00,80.51,80.64,80.47,80.5,10468.0,80.51,80.64,80.47,80.5,10468.0
2018-03-13 12:40:00,80.48,80.59,80.34,80.35,63215.0,80.48,80.59,80.34,80.35,63215.0
2018-03-13 12:50:00,80.35,80.81,80.35,80.71,25980.0,80.35,80.81,80.35,80.71,25980.0
2018-03-13 13:00:00,80.75,80.8,80.7,80.76,19498.0,80.75,80.8,80.7,80.76,19498.0
2018-03-13 13:10:00,80.75,80.81,80.71,80.73,13725.0,80.75,80.81,80.71,80.73,13725.0
2018-03-13 13:20:00,80.73,80.79,80.67,80.75,12348.0,80.73,80.79,80.67,80.75,12348.0
2018-03-13 13:30:00,80.79,80.79,80.69,80.76,13043.0,80.79,80.79,80.69,80.76,13043.0
2018-03-13 13:40:00,80.76,80.76,80.59,80.66,13150.0,80.76,80.76,80.59,80.66,13150.0
2018-03-13 13:50:00,80.68,80.74,80.65,80.67,12600.0,80.68,80.74,80.65,80.67,12600.0
2018-03-13 14:00:00,80.69,80.71,80.56,80.56,17836.0,80.69,80.71,80.56,80.56,17836.0
2018-03-13 14:10:00,80.59,80.75,80.43,80.75,10827.0,80.59,80.75,80.43,80.75,10827.0
2018-03-13 14:20:00,80.74,80.75,80.59,80.68,12646.0,80.74,80.75,80.59,80.68,12646.0
2018-03-13 14:30:00,80.69,80.73,80.61,80.67,18362.0,80.69,80.73,80.61,80.67,18362.0
2018-03-13 14:40:00,80.67,80.7,80.55,80.55,13550.0,80.67,80.7,80.55,80.55,13550.0
2018-03-13 14:50:00,80.58,80.59,80.34,80.35,25706.0,80.58,80.59,80.34,80.35,25706.0
2018-03-13 15:00:00,80.36,80.45,80.3,80.4,27134.0,80.36,80.45,80.3,80.4,27134.0
2018-03-13 15:10:00,80.4,80.4,80.03,80.05,46087.0,80.4,80.4,80.03,80.05,46087.0
2018-03-13 15:20:00,80.05,80.14,80.02,80.08,34908.0,80.05,80.14,80.02,80.08,34908.0
2018-03-13 15:30:00,80.11,80.24,79.98,80.0,57662.0,80.11,80.24,79.98,80.0,57662.0
2018-03-13 15:40:00,80.0,80.05,79.91,79.91,70857.0,80.0,80.05,79.91,79.91,70857.0
2018-03-13 15:50:00,80.04,80.04,79.78,79.79,165667.0,80.04,80.04,79.78,79.79,165667.0
2018-03-14 09:30:00,79.95,80.35,79.88,79.89,26633.0,79.95,80.35,79.88,79.89,26633.0
2018-03-14 09:40:00,79.88,79.89,79.57,79.57,23707.0,79.88,79.89,79.57,79.57,23707.0
2018-03-14 09:50:00,79.59,79.9,79.56,79.73,23599.0,79.59,79.9,79.56,79.73,23599.0
2018-03-14 10:00:00,79.76,79.84,79.67,79.69,13529.0,79.76,79.84,79.67,79.69,13529.0
2018-03-14 10:10:00,79.7,79.7,79.24,79.42,54167.0,79.7,79.7,79.24,79.42,54167.0
2018-03-14 10:20:00,79.42,79.45,78.73,78.81,76078.0,79.42,79.45,78.73,78.81,76078.0
2018-03-14 10:30:00,78.8,78.97,78.67,78.84,69902.0,78.8,78.97,78.67,78.84,69902.0
2018-03-14 10:40:00,78.82,78.84,78.73,78.75,54159.0,78.82,78.84,78.73,78.75,54159.0
2018-03-14 10:50:00,78.75,79.02,78.66,79.01,106529.0,78.75,79.02,78.66,79.01,106529.0
2018-03-14 11:00:00,79.05,79.28,78.96,79.18,22885.0,79.05,79.28,78.96,79.18,22885.0
2018-03-14 11:10:00,79.16,79.17,79.04,79.08,19407.0,79.16,79.17,79.04,79.08,19407.0
2018-03-14 11:20:00,79.08,79.1,78.94,79.02,17688.0,79.08,79.1,78.94,79.02,17688.0
2018-03-14 11:30:00,78.99,79.09,78.89,78.91,16302.0,78.99,79.09,78.89,78.91,16302.0
2018-03-14 11:40:00,78.94,79.18,78.91,79.1,17925.0,78.94,79.18,78.91,79.1,17925.0
2018-03-14 11:50:00,79.12,79.44,79.11,79.36,19743.0,79.12,79.44,79.11,79.36,19743.0
2018-03-14 12:00:00,79.39,79.62,79.36,79.58,32232.0,79.39,79.62,79.36,79.58,32232.0
2018-03-14 12:10:00,79.52,79.8,79.51,79.74,26717.0,79.52,79.8,79.51,79.74,26717.0
2018-03-14 12:20:00,79.77,79.78,79.58,79.68,15078.0,79.77,79.78,79.58,79.68,15078.0
2018-03-14 12:30:00,79.66,80.05,79.66,79.85,19909.0,79.66,80.05,79.66,79.85,19909.0
2018-03-14 12:40:00,79.81,79.95,79.72,79.93,7743.0,79.81,79.95,79.72,79.93,7743.0
2018-03-14 12:50:00,79.88,79.96,79.83,79.87,6343.0,79.88,79.96,79.83,79.87,6343.0
2018-03-14 13:00:00,79.89,79.9,79.78,79.78,8926.0,79.89,79.9,79.78,79.78,8926.0
2018-03-14 13:10:00,79.78,79.78,79.6,79.73,22640.0,79.78,79.78,79.6,79.73,22640.0
2018-03-14 13:20:00,79.7,80.03,79.68,80.01,25781.0,79.7,80.03,79.68,80.01,25781.0
2018-03-14 13:30:00,80.02,80.27,80.0,80.16,17447.0,80.02,80.27,80.0,80.16,17447.0
2018-03-14 13:40:00,80.16,80.38,80.11,80.37,31678.0,80.16,80.38,80.11,80.37,31678.0
2018-03-14 13:50:00,80.37,80.54,80.35,80.39,32032.0,80.37,80.54,80.35,80.39,32032.0
2018-03-14 14:00:00,80.4,80.48,80.35,80.42,24155.0,80.4,80.48,80.35,80.42,24155.0
2018-03-14 14:10:00,80.43,80.49,80.4,80.44,12571.0,80.43,80.49,80.4,80.44,12571.0
2018-03-14 14:20:00,80.44,80.58,80.44,80.56,21755.0,80.44,80.58,80.44,80.56,21755.0
2018-03-14 14:30:00,80.56,80.67,80.5,80.54,16778.0,80.56,80.67,80.5,80.54,16778.0
2018-03-14 14:40:00,80.54,80.7,80.52,80.7,34871.0,80.54,80.7,80.52,80.7,34871.0
2018-03-14 14:50:00,80.69,80.95,80.68,80.78,46450.0,80.69,80.95,80.68,80.78,46450.0
2018-03-14 15:00:00,80.8,80.85,80.67,80.75,29133.0,80.8,80.85,80.67,80.75,29133.0
2018-03-14 15:10:00,80.74,80.82,80.71,80.82,41039.0,80.74,80.82,80.71,80.82,41039.0
2018-03-14 15:20:00,80.83,80.86,80.7,80.8,21434.0,80.83,80.86,80.7,80.8,21434.0
2018-03-14 15:30:00,80.79,80.82,80.71,80.71,29546.0,80.79,80.82,80.71,80.71,29546.0
2018-03-14 15:40:00,80.72,80.76,80.63,80.74,49211.0,80.72,80.76,80.63,80.74,49211.0
2018-03-14 15:50:00,80.75,80.85,80.71,80.73,103661.0,80.75,80.85,80.71,80.73,103661.0
2018-03-15 09:30:00,80.73,81.35,80.73,81.12,20514.0,80.73,81.35,80.73,81.12,20514.0
2018-03-15 09:40:00,81.11,81.19,80.63,80.73,17955.0,81.11,81.19,80.63,80.73,17955.0
2018-03-15 09:50:00,80.72,81.14,80.68,81.06,9075.0,80.72,81.14,80.68,81.06,9075.0
2018-03-15 10:00:00,81.09,81.42,80.79,81.42,28253.0,81.09,81.42,80.79,81.42,28253.0
2018-03-15 10:10:00,81.45,81.63,81.05,81.05,31265.0,81.45,81.63,81.05,81.05,31265.0
2018-03-15 10:20:00,81.03,81.17,80.92,81.08,8665.0,81.03,81.17,80.92,81.08,8665.0
2018-03-15 10:30:00,81.08,81.18,80.79,80.81,23636.0,81.08,81.18,80.79,80.81,23636.0
2018-03-15 10:40:00,80.84,80.98,80.69,80.82,13686.0,80.84,80.98,80.69,80.82,13686.0
2018-03-15 10:50:00,80.82,80.82,80.36,80.72,23121.0,80.82,80.82,80.36,80.72,23121.0
2018-03-15 11:00:00,80.72,80.89,80.69,80.88,13308.0,80.72,80.89,80.69,80.88,13308.0
2018-03-15 11:10:00,80.85,81.17,80.79,81.06,16200.0,80.85,81.17,80.79,81.06,16200.0
2018-03-15 11:20:00,81.06,81.18,80.96,81.11,11886.0,81.06,81.18,80.96,81.11,11886.0
2018-03-15 11:30:00,81.1,81.22,80.98,81.09,11715.0,81.1,81.22,80.98,81.09,11715.0
2018-03-15 11:40:00,81.12,81.17,81.05,81.11,5399.0,81.12,81.17,81.05,81.11,5399.0
2018-03-15 11:50:00,81.19,81.21,80.83,80.83,8536.0,81.19,81.21,80.83,80.83,8536.0
2018-03-15 12:00:00,80.81,80.83,80.54,80.56,11312.0,80.81,80.83,80.54,80.56,11312.0
2018-03-15 12:10:00,80.58,80.73,80.54,80.7,17631.0,80.58,80.73,80.54,80.7,17631.0
2018-03-15 12:20:00,80.72,80.8,80.58,80.58,8525.0,80.72,80.8,80.58,80.58,8525.0
2018-03-15 12:30:00,80.61,80.61,80.46,80.46,16536.0,80.61,80.61,80.46,80.46,16536.0
2018-03-15 12:40:00,80.5,80.52,80.4,80.5,5855.0,80.5,80.52,80.4,80.5,5855.0
2018-03-15 12:50:00,80.55,80.71,80.55,80.63,6302.0,80.55,80.71,80.55,80.63,6302.0
2018-03-15 13:00:00,80.66,80.7,80.48,80.51,6700.0,80.66,80.7,80.48,80.51,6700.0
2018-03-15 13:10:00,80.54,80.54,80.31,80.31,12205.0,80.54,80.54,80.31,80.31,12205.0
2018-03-15 13:20:00,80.28,80.33,80.1,80.18,10250.0,80.28,80.33,80.1,80.18,10250.0
2018-03-15 13:30:00,80.16,80.24,80.04,80.08,10920.0,80.16,80.24,80.04,80.08,10920.0
2018-03-15 13:40:00,80.08,80.1,79.92,79.94,17521.0,80.08,80.1,79.92,79.94,17521.0
2018-03-15 13:50:00,79.95,79.98,79.7,79.72,16094.0,79.95,79.98,79.7,79.72,16094.0
2018-03-15 14:00:00,79.72,79.98,79.72,79.94,14291.0,79.72,79.98,79.72,79.94,14291.0
2018-03-15 14:10:00,79.94,80.08,79.87,79.9,11702.0,79.94,80.08,79.87,79.9,11702.0
2018-03-15 14:20:00,79.92,79.97,79.83,79.87,10598.0,79.92,79.97,79.83,79.87,10598.0
2018-03-15 14:30:00,79.89,79.92,79.72,79.78,8486.0,79.89,79.92,79.72,79.78,8486.0
2018-03-15 14:40:00,79.8,79.82,79.67,79.68,10339.0,79.8,79.82,79.67,79.68,10339.0
2018-03-15 14:50:00,79.68,79.7,79.63,79.69,13076.0,79.68,79.7,79.63,79.69,13076.0
2018-03-15 15:00:00,79.68,79.71,79.52,79.53,16609.0,79.68,79.71,79.52,79.53,16609.0
2018-03-15 15:10:00,79.54,79.65,79.43,79.43,21228.0,79.54,79.65,79.43,79.43,21228.0
2018-03-15 15:20:00,79.43,79.54,79.4,79.52,29809.0,79.43,79.54,79.4,79.52,29809.0
2018-03-15 15:30:00,79.52,79.66,79.46,79.64,26546.0,79.52,79.66,79.46,79.64,26546.0
2018-03-15 15:40:00,79.65,79.76,79.61,79.73,28038.0,79.65,79.76,79.61,79.73,28038.0
2018-03-15 15:50:00,79.75,79.75,79.58,79.61,65801.0,79.75,79.75,79.58,79.61,65801.0
2018-03-16 09:30:00,79.47,80.04,79.47,79.95,34235.0,79.47,80.04,79.47,79.95,34235.0
2018-03-16 09:40:00,80.0,80.44,80.0,80.29,23253.0,80.0,80.44,80.0,80.29,23253.0
2018-03-16 09:50:00,80.31,80.46,80.23,80.46,14404.0,80.31,80.46,80.23,80.46,14404.0
2018-03-16 10:00:00,80.43,80.75,80.38,80.58,38459.0,80.43,80.75,80.38,80.58,38459.0
2018-03-16 10:10:00,80.58,81.1,80.58,80.92,29406.0,80.58,81.1,80.58,80.92,29406.0
2018-03-16 10:20:00,80.86,81.05,80.79,80.86,12055.0,80.86,81.05,80.79,80.86,12055.0
2018-03-16 10:30:00,80.91,81.38,80.91,81.35,38755.0,80.91,81.38,80.91,81.35,38755.0
2018-03-16 10:40:00,81.35,81.46,81.05,81.46,34701.0,81.35,81.46,81.05,81.46,34701.0
2018-03-16 10:50:00,81.46,81.46,81.05,81.09,29915.0,81.46,81.46,81.05,81.09,29915.0
2018-03-16 11:00:00,81.09,81.19,80.88,80.93,21297.0,81.09,81.19,80.88,80.93,21297.0
2018-03-16 11:10:00,80.9,80.9,80.71,80.74,23724.0,80.9,80.9,80.71,80.74,23724.0
2018-03-16 11:20:00,80.75,81.0,80.75,80.9,24455.0,80.75,81.0,80.75,80.9,24455.0
2018-03-16 11:30:00,80.92,81.0,80.74,80.74,16367.0,80.92,81.0,80.74,80.74,16367.0
2018-03-16 11:40:00,80.79,80.95,80.79,80.95,8340.0,80.79,80.95,80.79,80.95,8340.0
2018-03-16 11:50:00,80.95,81.0,80.7,80.72,15364.0,80.95,81.0,80.7,80.72,15364.0
2018-03-16 12:00:00,80.7,80.89,80.68,80.78,9124.0,80.7,80.89,80.68,80.78,9124.0
2018-03-16 12:10:00,80.78,80.79,80.59,80.74,8050.0,80.78,80.79,80.59,80.74,8050.0
2018-03-16 12:20:00,80.75,80.98,80.74,80.92,7210.0,80.75,80.98,80.74,80.92,7210.0
2018-03-16 12:30:00,80.94,81.06,80.94,80.96,8821.0,80.94,81.06,80.94,80.96,8821.0
2018-03-16 12:40:00,80.96,80.96,80.76,80.79,5100.0,80.96,80.96,80.76,80.79,5100.0
2018-03-16 12:50:00,80.82,80.97,80.79,80.97,3596.0,80.82,80.97,80.79,80.97,3596.0
2018-03-16 13:00:00,81.0,81.0,80.73,80.73,12921.0,81.0,81.0,80.73,80.73,12921.0
2018-03-16 13:10:00,80.73,80.73,80.64,80.66,5200.0,80.73,80.73,80.64,80.66,5200.0
2018-03-16 13:20:00,80.71,80.77,80.7,80.75,6499.0,80.71,80.77,80.7,80.75,6499.0
2018-03-16 13:30:00,80.74,80.95,80.73,80.93,16748.0,80.74,80.95,80.73,80.93,16748.0
2018-03-16 13:40:00,80.92,80.92,80.74,80.75,8645.0,80.92,80.92,80.74,80.75,8645.0
2018-03-16 13:50:00,80.73,80.73,80.55,80.68,9917.0,80.73,80.73,80.55,80.68,9917.0
2018-03-16 14:00:00,80.68,80.76,80.65,80.71,7279.0,80.68,80.76,80.65,80.71,7279.0
2018-03-16 14:10:00,80.72,80.73,80.63,80.64,7938.0,80.72,80.73,80.63,80.64,7938.0
2018-03-16 14:20:00,80.63,80.94,80.61,80.81,11701.0,80.63,80.94,80.61,80.81,11701.0
2018-03-16 14:30:00,80.82,80.95,80.81,80.84,12010.0,80.82,80.95,80.81,80.84,12010.0
2018-03-16 14:40:00,80.86,80.86,80.74,80.79,8726.0,80.86,80.86,80.74,80.79,8726.0
2018-03-16 14:50:00,80.8,80.91,80.8,80.88,14298.0,80.8,80.91,80.8,80.88,14298.0
2018-03-16 15:00:00,80.87,80.94,80.75,80.8,18796.0,80.87,80.94,80.75,80.8,18796.0
2018-03-16 15:10:00,80.8,80.89,80.8,80.85,23572.0,80.8,80.89,80.8,80.85,23572.0
2018-03-16 15:20:00,80.86,80.95,80.84,80.93,16592.0,80.86,80.95,80.84,80.93,16592.0
2018-03-16 15:30:00,80.93,80.96,80.82,80.87,40622.0,80.93,80.96,80.82,80.87,40622.0
2018-03-16 15:40:00,80.88,80.94,80.72,80.72,104629.0,80.88,80.94,80.72,80.72,104629.0
2018-03-16 15:50:00,80.73,80.89,80.69,80.75,140560.0,80.73,80.89,80.69,80.75,140560.0
2018-03-19 09:30:00,81.03,81.03,80.02,80.47,27448.0,81.03,81.03,80.02,80.47,27448.0
2018-03-19 09:40:00,80.47,80.61,80.27,80.51,16836.0,80.47,80.61,80.27,80.51,16836.0
2018-03-19 09:50:00,80.51,80.51,80.08,80.38,27490.0,80.51,80.51,80.08,80.38,27490.0
2018-03-19 10:00:00,80.41,80.74,80.39,80.5,14095.0,80.41,80.74,80.39,80.5,14095.0
2018-03-19 10:10:00,80.53,80.54,80.03,80.24,11027.0,80.53,80.54,80.03,80.24,11027.0
2018-03-19 10:20:00,80.23,80.34,80.19,80.34,10269.0,80.23,80.34,80.19,80.34,10269.0
2018-03-19 10:30:00,80.34,80.59,80.31,80.5,20308.0,80.34,80.59,80.31,80.5,20308.0
2018-03-19 10:40:00,80.5,80.51,80.37,80.38,20068.0,80.5,80.51,80.37,80.38,20068.0
2018-03-19 10:50:00,80.39,80.41,80.13,80.28,13570.0,80.39,80.41,80.13,80.28,13570.0
2018-03-19 11:00:00,80.24,80.29,80.09,80.28,16795.0,80.24,80.29,80.09,80.28,16795.0
2018-03-19 11:10:00,80.26,80.47,80.24,80.37,14258.0,80.26,80.47,80.24,80.37,14258.0
2018-03-19 11:20:00,80.34,80.41,80.29,80.41,5692.0,80.34,80.41,80.29,80.41,5692.0
2018-03-19 11:30:00,80.37,80.42,80.28,80.37,8218.0,80.37,80.42,80.28,80.37,8218.0
2018-03-19 11:40:00,80.34,80.35,80.19,80.27,15982.0,80.34,80.35,80.19,80.27,15982.0
2018-03-19 11:50:00,80.28,80.42,80.12,80.2,14227.0,80.28,80.42,80.12,80.2,14227.0
2018-03-19 12:00:00,80.19,80.21,80.0,80.06,42991.0,80.19,80.21,80.0,80.06,42991.0
2018-03-19 12:10:00,80.07,80.13,80.0,80.13,10833.0,80.07,80.13,80.0,80.13,10833.0
2018-03-19 12:20:00,80.16,80.29,80.12,80.29,6959.0,80.16,80.29,80.12,80.29,6959.0
2018-03-19 12:30:00,80.29,80.31,80.08,80.09,10548.0,80.29,80.31,80.08,80.09,10548.0
2018-03-19 12:40:00,80.07,80.11,79.96,79.98,24736.0,80.07,80.11,79.96,79.98,24736.0
2018-03-19 12:50:00,80.04,80.07,79.87,79.97,26423.0,80.04,80.07,79.87,79.97,26423.0
2018-03-19 13:00:00,79.95,80.08,79.84,79.86,12908.0,79.95,80.08,79.84,79.86,12908.0
2018-03-19 13:10:00,79.88,80.03,79.83,79.97,11556.0,79.88,80.03,79.83,79.97,11556.0
2018-03-19 13:20:00,79.97,80.0,79.81,79.82,19661.0,79.97,80.0,79.81,79.82,19661.0
2018-03-19 13:30:00,79.8,79.88,79.78,79.87,19517.0,79.8,79.88,79.78,79.87,19517.0
2018-03-19 13:40:00,79.9,80.04,79.85,79.98,21631.0,79.9,80.04,79.85,79.98,21631.0
2018-03-19 13:50:00,79.97,80.05,79.95,80.05,24952.0,79.97,80.05,79.95,80.05,24952.0
2018-03-19 14:00:00,80.08,80.15,80.05,80.06,13138.0,80.08,80.15,80.05,80.06,13138.0
2018-03-19 14:10:00,80.04,80.08,79.98,79.99,16056.0,80.04,80.08,79.98,79.99,16056.0
2018-03-19 14:20:00,79.98,80.19,79.95,80.12,18972.0,79.98,80.19,79.95,80.12,18972.0
2018-03-19 14:30:00,80.1,80.13,79.9,79.99,13113.0,80.1,80.13,79.9,79.99,13113.0
2018-03-19 14:40:00,79.96,80.1,79.96,80.01,26114.0,79.96,80.1,79.96,80.01,26114.0
2018-03-19 14:50:00,79.99,80.18,79.94,80.15,16367.0,79.99,80.18,79.94,80.15,16367.0
2018-03-19 15:00:00,80.12,80.18,80.04,80.06,11459.0,80.12,80.18,80.04,80.06,11459.0
2018-03-19 15:10:00,80.09,80.42,80.03,80.36,13298.0,80.09,80.42,80.03,80.36,13298.0
2018-03-19 15:20:00,80.37,80.37,80.12,80.2,12970.0,80.37,80.37,80.12,80.2,12970.0
2018-03-19 15:30:00,80.18,80.21,80.09,80.18,26230.0,80.18,80.21,80.09,80.18,26230.0
2018-03-19 15:40:00,80.17,80.29,80.13,80.24,47295.0,80.17,80.29,80.13,80.24,47295.0
2018-03-19 15:50:00,80.26,80.34,80.17,80.28,93591.0,80.26,80.34,80.17,80.28,93591.0
2018-03-20 09:30:00,80.25,80.44,80.02,80.2,53796.0,80.25,80.44,80.02,80.2,53796.0
2018-03-20 09:40:00,80.22,80.82,80.15,80.82,27849.0,80.22,80.82,80.15,80.82,27849.0
2018-03-20 09:50:00,80.8,80.8,80.38,80.62,16793.0,80.8,80.8,80.38,80.62,16793.0
2018-03-20 10:00:00,80.55,81.05,80.53,80.9,21919.0,80.55,81.05,80.53,80.9,21919.0
2018-03-20 10:10:00,80.87,80.97,80.63,80.74,14700.0,80.87,80.97,80.63,80.74,14700.0
2018-03-20 10:20:00,80.76,80.78,80.53,80.53,7100.0,80.76,80.78,80.53,80.53,7100.0
2018-03-20 10:30:00,80.52,80.66,80.48,80.53,15702.0,80.52,80.66,80.48,80.53,15702.0
2018-03-20 10:40:00,80.57,80.79,80.52,80.68,17779.0,80.57,80.79,80.52,80.68,17779.0
2018-03-20 10:50:00,80.7,81.02,80.67,80.99,22622.0,80.7,81.02,80.67,80.99,22622.0
2018-03-20 11:00:00,81.02,81.02,80.84,80.94,7026.0,81.02,81.02,80.84,80.94,7026.0
2018-03-20 11:10:00,80.94,81.03,80.89,80.92,21495.0,80.94,81.03,80.89,80.92,21495.0
2018-03-20 11:20:00,80.97,81.12,80.97,81.03,12814.0,80.97,81.12,80.97,81.03,12814.0
2018-03-20 11:30:00,81.03,81.06,80.79,80.86,15548.0,81.03,81.06,80.79,80.86,15548.0
2018-03-20 11:40:00,80.85,80.85,80.68,80.81,9050.0,80.85,80.85,80.68,80.81,9050.0
2018-03-20 11:50:00,80.83,80.92,80.74,80.92,8309.0,80.83,80.92,80.74,80.92,8309.0
2018-03-20 12:00:00,80.95,81.0,80.9,80.95,18798.0,80.95,81.0,80.9,80.95,18798.0
2018-03-20 12:10:00,80.93,81.22,80.93,81.22,18452.0,80.93,81.22,80.93,81.22,18452.0
2018-03-20 12:20:00,81.19,81.38,81.19,81.28,16217.0,81.19,81.38,81.19,81.28,16217.0
2018-03-20 12:30:00,81.29,81.47,81.29,81.31,13175.0,81.29,81.47,81.29,81.31,13175.0
2018-03-20 12:40:00,81.29,81.35,81.26,81.26,9084.0,81.29,81.35,81.26,81.26,9084.0
2018-03-20 12:50:00,81.27,81.29,81.08,81.08,9474.0,81.27,81.29,81.08,81.08,9474.0
2018-03-20 13:00:00,81.07,81.2,80.98,81.19,7132.0,81.07,81.2,80.98,81.19,7132.0
2018-03-20 13:10:00,81.23,81.24,81.12,81.13,6200.0,81.23,81.24,81.12,81.13,6200.0
2018-03-20 13:20:00,81.17,81.22,81.04,81.07,6537.0,81.17,81.22,81.04,81.07,6537.0
2018-03-20 13:30:00,81.08,81.12,81.0,81.03,16534.0,81.08,81.12,81.0,81.03,16534.0
2018-03-20 13:40:00,81.06,81.07,80.96,81.01,21150.0,81.06,81.07,80.96,81.01,21150.0
2018-03-20 13:50:00,81.04,81.13,80.97,80.99,17427.0,81.04,81.13,80.97,80.99,17427.0
2018-03-20 14:00:00,80.96,81.15,80.94,81.15,9849.0,80.96,81.15,80.94,81.15,9849.0
2018-03-20 14:10:00,81.17,81.35,81.16,81.35,5273.0,81.17,81.35,81.16,81.35,5273.0
2018-03-20 14:20:00,81.34,81.43,81.29,81.31,17561.0,81.34,81.43,81.29,81.31,17561.0
2018-03-20 14:30:00,81.31,81.34,81.17,81.23,14059.0,81.31,81.34,81.17,81.23,14059.0
2018-03-20 14:40:00,81.23,81.28,81.16,81.17,19989.0,81.23,81.28,81.16,81.17,19989.0
2018-03-20 14:50:00,81.18,81.22,81.08,81.11,14217.0,81.18,81.22,81.08,81.11,14217.0
2018-03-20 15:00:00,81.14,81.3,81.14,81.3,9300.0,81.14,81.3,81.14,81.3,9300.0
2018-03-20 15:10:00,81.32,81.47,81.3,81.4,15338.0,81.32,81.47,81.3,81.4,15338.0
2018-03-20 15:20:00,81.4,81.48,81.35,81.43,23967.0,81.4,81.48,81.35,81.43,23967.0
2018-03-20 15:30:00,81.43,81.52,81.41,81.44,34922.0,81.43,81.52,81.41,81.44,34922.0
2018-03-20 15:40:00,81.43,81.58,81.42,81.58,63291.0,81.43,81.58,81.42,81.58,63291.0
2018-03-20 15:50:00,81.58,81.6,81.46,81.46,147808.0,81.58,81.6,81.46,81.46,147808.0
2018-03-21 09:30:00,81.48,81.87,81.02,81.38,45153.0,81.48,81.87,81.02,81.38,45153.0
2018-03-21 09:40:00,81.37,81.85,81.17,81.67,38835.0,81.37,81.85,81.17,81.67,38835.0
2018-03-21 09:50:00,81.67,81.68,80.52,80.69,126160.0,81.67,81.68,80.52,80.69,126160.0
2018-03-21 10:00:00,80.7,81.27,80.69,81.12,100359.0,80.7,81.27,80.69,81.12,100359.0
2018-03-21 10:10:00,81.19,81.49,81.19,81.42,41499.0,81.19,81.49,81.19,81.42,41499.0
2018-03-21 10:20:00,81.4,81.5,81.34,81.34,37492.0,81.4,81.5,81.34,81.34,37492.0
2018-03-21 10:30:00,81.36,81.51,81.36,81.48,17239.0,81.36,81.51,81.36,81.48,17239.0
2018-03-21 10:40:00,81.48,81.5,81.37,81.42,16734.0,81.48,81.5,81.37,81.42,16734.0
2018-03-21 10:50:00,81.42,81.44,81.24,81.35,25373.0,81.42,81.44,81.24,81.35,25373.0
2018-03-21 11:00:00,81.37,81.72,81.32,81.68,9649.0,81.37,81.72,81.32,81.68,9649.0
2018-03-21 11:10:00,81.72,81.8,81.46,81.58,31183.0,81.72,81.8,81.46,81.58,31183.0
2018-03-21 11:20:00,81.64,81.75,81.56,81.65,22355.0,81.64,81.75,81.56,81.65,22355.0
2018-03-21 11:30:00,81.65,81.66,81.36,81.43,17308.0,81.65,81.66,81.36,81.43,17308.0
2018-03-21 11:40:00,81.46,81.64,81.42,81.62,26477.0,81.46,81.64,81.42,81.62,26477.0
2018-03-21 11:50:00,81.62,81.66,81.52,81.55,22556.0,81.62,81.66,81.52,81.55,22556.0
2018-03-21 12:00:00,81.54,81.56,81.41,81.46,13770.0,81.54,81.56,81.41,81.46,13770.0
2018-03-21 12:10:00,81.44,81.51,81.33,81.51,7839.0,81.44,81.51,81.33,81.51,7839.0
2018-03-21 12:20:00,81.5,81.57,81.47,81.52,15517.0,81.5,81.57,81.47,81.52,15517.0
2018-03-21 12:30:00,81.49,81.5,81.09,81.16,15856.0,81.49,81.5,81.09,81.16,15856.0
2018-03-21 12:40:00,81.19,81.36,81.18,81.31,8800.0,81.19,81.36,81.18,81.31,8800.0
2018-03-21 12:50:00,81.37,81.44,81.25,81.31,11820.0,81.37,81.44,81.25,81.31,11820.0
2018-03-21 13:00:00,81.24,81.25,81.08,81.22,6441.0,81.24,81.25,81.08,81.22,6441.0
2018-03-21 13:10:00,81.19,81.23,81.01,81.05,48921.0,81.19,81.23,81.01,81.05,48921.0
2018-03-21 13:20:00,81.05,81.16,80.94,80.97,15010.0,81.05,81.16,80.94,80.97,15010.0
2018-03-21 13:30:00,81.02,81.02,80.75,80.78,32758.0,81.02,81.02,80.75,80.78,32758.0
2018-03-21 13:40:00,80.81,81.12,80.69,81.02,43905.0,80.81,81.12,80.69,81.02,43905.0
2018-03-21 13:50:00,81.01,81.22,80.94,81.16,17551.0,81.01,81.22,80.94,81.16,17551.0
2018-03-21 14:00:00,81.16,81.37,80.99,81.23,33283.0,81.16,81.37,80.99,81.23,33283.0
2018-03-21 14:10:00,81.23,81.32,81.12,81.18,36655.0,81.23,81.32,81.12,81.18,36655.0
2018-03-21 14:20:00,81.15,81.21,80.92,81.03,67383.0,81.15,81.21,80.92,81.03,67383.0
2018-03-21 14:30:00,81.01,81.05,80.69,80.76,38383.0,81.01,81.05,80.69,80.76,38383.0
2018-03-21 14:40:00,80.73,80.78,80.49,80.52,23580.0,80.73,80.78,80.49,80.52,23580.0
2018-03-21 14:50:00,80.5,80.67,80.31,80.67,25327.0,80.5,80.67,80.31,80.67,25327.0
2018-03-21 15:00:00,80.7,80.99,80.7,80.95,31456.0,80.7,80.99,80.7,80.95,31456.0
2018-03-21 15:10:00,80.96,81.0,80.8,80.86,25530.0,80.96,81.0,80.8,80.86,25530.0
2018-03-21 15:20:00,80.86,80.87,80.68,80.68,23906.0,80.86,80.87,80.68,80.68,23906.0
2018-03-21 15:30:00,80.68,80.98,80.66,80.86,38860.0,80.68,80.98,80.66,80.86,38860.0
2018-03-21 15:40:00,80.84,80.89,80.79,80.87,46860.0,80.84,80.89,80.79,80.87,46860.0
2018-03-21 15:50:00,80.85,80.85,80.66,80.7,96665.0,80.85,80.85,80.66,80.7,96665.0
2018-03-22 09:30:00,80.0,80.5,80.0,80.31,18031.0,80.0,80.5,80.0,80.31,18031.0
2018-03-22 09:40:00,80.36,80.67,80.22,80.56,22283.0,80.36,80.67,80.22,80.56,22283.0
2018-03-22 09:50:00,80.61,80.65,80.29,80.31,14299.0,80.61,80.65,80.29,80.31,14299.0
2018-03-22 10:00:00,80.34,80.67,80.34,80.67,3610.0,80.34,80.67,80.34,80.67,3610.0
2018-03-22 10:10:00,80.75,81.0,80.72,80.96,35145.0,80.75,81.0,80.72,80.96,35145.0
2018-03-22 10:20:00,80.94,81.03,80.42,80.45,40977.0,80.94,81.03,80.42,80.45,40977.0
2018-03-22 10:30:00,80.38,80.74,80.18,80.74,56548.0,80.38,80.74,80.18,80.74,56548.0
2018-03-22 10:40:00,80.7,80.7,80.45,80.47,7184.0,80.7,80.7,80.45,80.47,7184.0
2018-03-22 10:50:00,80.4,80.43,80.14,80.17,11134.0,80.4,80.43,80.14,80.17,11134.0
2018-03-22 11:00:00,80.19,80.39,80.15,80.39,11172.0,80.19,80.39,80.15,80.39,11172.0
2018-03-22 11:10:00,80.45,80.66,80.43,80.64,11200.0,80.45,80.66,80.43,80.64,11200.0
2018-03-22 11:20:00,80.63,80.71,80.51,80.71,12406.0,80.63,80.71,80.51,80.71,12406.0
2018-03-22 11:30:00,80.7,80.73,80.38,80.5,12797.0,80.7,80.73,80.38,80.5,12797.0
2018-03-22 11:40:00,80.48,80.59,80.4,80.45,39926.0,80.48,80.59,80.4,80.45,39926.0
2018-03-22 11:50:00,80.4,80.45,80.11,80.11,11300.0,80.4,80.45,80.11,80.11,11300.0
2018-03-22 12:00:00,80.14,80.41,80.12,80.38,13933.0,80.14,80.41,80.12,80.38,13933.0
2018-03-22 12:10:00,80.41,80.62,80.41,80.61,11883.0,80.41,80.62,80.41,80.61,11883.0
2018-03-22 12:20:00,80.62,80.79,80.62,80.77,32482.0,80.62,80.79,80.62,80.77,32482.0
2018-03-22 12:30:00,80.77,80.79,80.7,80.77,29080.0,80.77,80.79,80.7,80.77,29080.0
2018-03-22 12:40:00,80.8,80.9,80.79,80.9,19231.0,80.8,80.9,80.79,80.9,19231.0
2018-03-22 12:50:00,80.91,81.0,80.78,80.85,13118.0,80.91,81.0,80.78,80.85,13118.0
2018-03-22 13:00:00,80.83,80.83,80.52,80.57,8728.0,80.83,80.83,80.52,80.57,8728.0
2018-03-22 13:10:00,80.58,80.68,80.53,80.68,4310.0,80.58,80.68,80.53,80.68,4310.0
2018-03-22 13:20:00,80.65,81.0,80.65,81.0,20764.0,80.65,81.0,80.65,81.0,20764.0
2018-03-22 13:30:00,81.0,81.06,80.9,80.98,27571.0,81.0,81.06,80.9,80.98,27571.0
2018-03-22 13:40:00,80.93,81.01,80.84,80.91,11025.0,80.93,81.01,80.84,80.91,11025.0
2018-03-22 13:50:00,80.87,80.88,80.73,80.75,5165.0,80.87,80.88,80.73,80.75,5165.0
2018-03-22 14:00:00,80.76,80.76,80.59,80.61,6469.0,80.76,80.76,80.59,80.61,6469.0
2018-03-22 14:10:00,80.59,80.63,80.55,80.57,5694.0,80.59,80.63,80.55,80.57,5694.0
2018-03-22 14:20:00,80.53,80.58,80.29,80.39,23181.0,80.53,80.58,80.29,80.39,23181.0
2018-03-22 14:30:00,80.36,80.57,80.31,80.55,11056.0,80.36,80.57,80.31,80.55,11056.0
2018-03-22 14:40:00,80.56,80.75,80.53,80.71,32279.0,80.56,80.75,80.53,80.71,32279.0
2018-03-22 14:50:00,80.69,80.76,80.66,80.7,27061.0,80.69,80.76,80.66,80.7,27061.0
2018-03-22 15:00:00,80.7,80.96,80.7,80.93,42437.0,80.7,80.96,80.7,80.93,42437.0
2018-03-22 15:10:00,80.93,81.0,80.9,80.94,58065.0,80.93,81.0,80.9,80.94,58065.0
2018-03-22 15:20:00,80.93,81.19,80.93,81.09,52684.0,80.93,81.19,80.93,81.09,52684.0
2018-03-22 15:30:00,81.11,81.24,81.02,81.13,184102.0,81.11,81.24,81.02,81.13,184102.0
2018-03-22 15:40:00,81.08,81.29,81.04,81.07,180386.0,81.08,81.29,81.04,81.07,180386.0
2018-03-22 15:50:00,81.08,81.23,80.96,81.1,177605.0,81.08,81.23,80.96,81.1,177605.0
2018-03-23 09:30:00,81.1,82.21,80.31,81.44,59692.0,81.1,82.21,80.31,81.44,59692.0
2018-03-23 09:40:00,81.38,81.51,81.16,81.26,34226.0,81.38,81.51,81.16,81.26,34226.0
2018-03-23 09:50:00,81.23,81.38,81.03,81.03,29273.0,81.23,81.38,81.03,81.03,29273.0
2018-03-23 10:00:00,81.09,81.14,80.85,80.98,37271.0,81.09,81.14,80.85,80.98,37271.0
2018-03-23 10:10:00,80.97,81.5,80.96,81.27,29777.0,80.97,81.5,80.96,81.27,29777.0
2018-03-23 10:20:00,81.25,81.43,81.04,81.27,48527.0,81.25,81.43,81.04,81.27,48527.0
2018-03-23 10:30:00,81.28,81.69,81.22,81.61,23307.0,81.28,81.69,81.22,81.61,23307.0
2018-03-23 10:40:00,81.62,81.83,81.47,81.47,80521.0,81.62,81.83,81.47,81.47,80521.0
2018-03-23 10:50:00,81.45,81.58,81.38,81.56,16271.0,81.45,81.58,81.38,81.56,16271.0
2018-03-23 11:00:00,81.58,81.65,81.47,81.47,15676.0,81.58,81.65,81.47,81.47,15676.0
2018-03-23 11:10:00,81.44,81.47,81.02,81.06,43415.0,81.44,81.47,81.02,81.06,43415.0
2018-03-23 11:20:00,81.05,81.09,80.87,80.9,23189.0,81.05,81.09,80.87,80.9,23189.0
2018-03-23 11:30:00,80.87,81.05,80.71,80.83,34069.0,80.87,81.05,80.71,80.83,34069.0
2018-03-23 11:40:00,80.81,80.89,80.51,80.53,53720.0,80.81,80.89,80.51,80.53,53720.0
2018-03-23 11:50:00,80.49,80.51,80.25,80.25,46960.0,80.49,80.51,80.25,80.25,46960.0
2018-03-23 12:00:00,80.2,80.27,80.08,80.18,42707.0,80.2,80.27,80.08,80.18,42707.0
2018-03-23 12:10:00,80.18,80.18,79.93,80.02,47542.0,80.18,80.18,79.93,80.02,47542.0
2018-03-23 12:20:00,80.02,80.19,79.95,80.14,27348.0,80.02,80.19,79.95,80.14,27348.0
2018-03-23 12:30:00,80.15,80.15,79.86,79.9,36361.0,80.15,80.15,79.86,79.9,36361.0
2018-03-23 12:40:00,79.87,79.88,79.59,79.59,59471.0,79.87,79.88,79.59,79.59,59471.0
2018-03-23 12:50:00,79.6,79.69,79.54,79.61,36093.0,79.6,79.69,79.54,79.61,36093.0
2018-03-23 13:00:00,79.58,79.7,79.42,79.68,25550.0,79.58,79.7,79.42,79.68,25550.0
2018-03-23 13:10:00,79.72,79.82,79.62,79.79,17833.0,79.72,79.82,79.62,79.79,17833.0
2018-03-23 13:20:00,79.75,79.94,79.72,79.76,20858.0,79.75,79.94,79.72,79.76,20858.0
2018-03-23 13:30:00,79.78,79.9,79.56,79.58,32156.0,79.78,79.9,79.56,79.58,32156.0
2018-03-23 13:40:00,79.56,79.82,79.56,79.82,19566.0,79.56,79.82,79.56,79.82,19566.0
2018-03-23 13:50:00,79.78,80.16,79.78,80.12,18725.0,79.78,80.16,79.78,80.12,18725.0
2018-03-23 14:00:00,80.12,80.21,80.09,80.15,15604.0,80.12,80.21,80.09,80.15,15604.0
2018-03-23 14:10:00,80.16,80.19,80.03,80.06,13536.0,80.16,80.19,80.03,80.06,13536.0
2018-03-23 14:20:00,80.08,80.23,80.0,80.04,25998.0,80.08,80.23,80.0,80.04,25998.0
2018-03-23 14:30:00,80.04,80.12,79.89,79.91,21334.0,80.04,80.12,79.89,79.91,21334.0
2018-03-23 14:40:00,79.91,79.93,79.59,79.64,18277.0,79.91,79.93,79.59,79.64,18277.0
2018-03-23 14:50:00,79.61,79.71,79.38,79.47,28519.0,79.61,79.71,79.38,79.47,28519.0
2018-03-23 15:00:00,79.47,79.66,79.27,79.52,49150.0,79.47,79.66,79.27,79.52,49150.0
2018-03-23 15:10:00,79.55,80.11,79.53,79.88,52375.0,79.55,80.11,79.53,79.88,52375.0
2018-03-23 15:20:00,79.88,79.91,79.48,79.7,82168.0,79.88,79.91,79.48,79.7,82168.0
2018-03-23 15:30:00,79.69,79.79,79.56,79.64,55737.0,79.69,79.79,79.56,79.64,55737.0
2018-03-23 15:40:00,79.64,79.66,79.26,79.26,64199.0,79.64,79.66,79.26,79.26,64199.0
2018-03-23 15:50:00,79.27,79.57,79.26,79.51,181179.0,79.27,79.57,79.26,79.51,181179.0
2018-03-26 09:30:00,80.19,80.52,79.29,79.29,74026.0,80.19,80.52,79.29,79.29,74026.0
2018-03-26 09:40:00,79.35,79.37,78.32,78.61,93568.0,79.35,79.37,78.32,78.61,93568.0
2018-03-26 09:50:00,78.63,79.32,78.54,78.84,59188.0,78.63,79.32,78.54,78.84,59188.0
2018-03-26 10:00:00,78.85,79.5,78.85,79.36,60031.0,78.85,79.5,78.85,79.36,60031.0
2018-03-26 10:10:00,79.34,79.49,79.21,79.33,83330.0,79.34,79.49,79.21,79.33,83330.0
2018-03-26 10:20:00,79.4,79.4,79.09,79.19,42920.0,79.4,79.4,79.09,79.19,42920.0
2018-03-26 10:30:00,79.17,79.2,78.91,79.2,63988.0,79.17,79.2,78.91,79.2,63988.0
2018-03-26 10:40:00,79.17,79.71,79.17,79.69,153658.0,79.17,79.71,79.17,79.69,153658.0
2018-03-26 10:50:00,79.72,79.95,79.68,79.74,36547.0,79.72,79.95,79.68,79.74,36547.0
2018-03-26 11:00:00,79.76,79.81,79.42,79.44,37246.0,79.76,79.81,79.42,79.44,37246.0
2018-03-26 11:10:00,79.44,79.72,79.43,79.49,112234.0,79.44,79.72,79.43,79.49,112234.0
2018-03-26 11:20:00,79.48,79.54,79.27,79.28,40620.0,79.48,79.54,79.27,79.28,40620.0
2018-03-26 11:30:00,79.26,79.86,79.22,79.86,33722.0,79.26,79.86,79.22,79.86,33722.0
2018-03-26 11:40:00,79.83,79.93,79.68,79.76,29526.0,79.83,79.93,79.68,79.76,29526.0
2018-03-26 11:50:00,79.76,79.85,79.37,79.39,40325.0,79.76,79.85,79.37,79.39,40325.0
2018-03-26 12:00:00,79.4,79.73,79.37,79.69,14125.0,79.4,79.73,79.37,79.69,14125.0
2018-03-26 12:10:00,79.69,79.92,79.6,79.91,24485.0,79.69,79.92,79.6,79.91,24485.0
2018-03-26 12:20:00,79.92,80.15,79.88,79.97,14165.0,79.92,80.15,79.88,79.97,14165.0
2018-03-26 12:30:00,79.99,80.08,79.99,79.99,16317.0,79.99,80.08,79.99,79.99,16317.0
2018-03-26 12:40:00,80.01,80.04,79.84,79.84,10230.0,80.01,80.04,79.84,79.84,10230.0
2018-03-26 12:50:00,79.84,79.99,79.78,79.79,16895.0,79.84,79.99,79.78,79.79,16895.0
2018-03-26 13:00:00,79.77,80.0,79.76,79.91,15279.0,79.77,80.0,79.76,79.91,15279.0
2018-03-26 13:10:00,79.92,80.16,79.92,80.05,13791.0,79.92,80.16,79.92,80.05,13791.0
2018-03-26 13:20:00,80.07,80.16,80.03,80.04,13392.0,80.07,80.16,80.03,80.04,13392.0
2018-03-26 13:30:00,80.05,80.16,79.94,80.13,14786.0,80.05,80.16,79.94,80.13,14786.0
2018-03-26 13:40:00,80.14,80.18,80.09,80.11,14525.0,80.14,80.18,80.09,80.11,14525.0
2018-03-26 13:50:00,80.1,80.15,80.01,80.15,21374.0,80.1,80.15,80.01,80.15,21374.0
2018-03-26 14:00:00,80.15,80.16,79.75,79.89,86189.0,80.15,80.16,79.75,79.89,86189.0
2018-03-26 14:10:00,79.88,80.07,79.85,79.85,164400.0,79.88,80.07,79.85,79.85,164400.0
2018-03-26 14:20:00,79.9,80.05,79.75,79.84,60053.0,79.9,80.05,79.75,79.84,60053.0
2018-03-26 14:30:00,79.84,80.06,79.77,80.05,30404.0,79.84,80.06,79.77,80.05,30404.0
2018-03-26 14:40:00,80.05,80.28,80.05,80.14,75504.0,80.05,80.28,80.05,80.14,75504.0
2018-03-26 14:50:00,80.15,80.31,80.11,80.12,22268.0,80.15,80.31,80.11,80.12,22268.0
2018-03-26 15:00:00,80.13,80.31,80.12,80.25,25226.0,80.13,80.31,80.12,80.25,25226.0
2018-03-26 15:10:00,80.25,80.3,80.21,80.25,28105.0,80.25,80.3,80.21,80.25,28105.0
2018-03-26 15:20:00,80.26,80.3,80.21,80.3,32807.0,80.26,80.3,80.21,80.3,32807.0
2018-03-26 15:30:00,80.3,80.39,80.09,80.19,101917.0,80.3,80.39,80.09,80.19,101917.0
2018-03-26 15:40:00,80.21,80.43,80.18,80.43,81901.0,80.21,80.43,80.18,80.43,81901.0
2018-03-26 15:50:00,80.42,80.43,80.3,80.34,115439.0,80.42,80.43,80.3,80.34,115439.0
2018-03-27 09:30:00,80.53,80.71,78.9,79.72,119551.0,80.53,80.71,78.9,79.72,119551.0
2018-03-27 09:40:00,79.8,79.8,78.69,78.73,62974.0,79.8,79.8,78.69,78.73,62974.0
2018-03-27 09:50:00,78.69,79.28,78.57,79.21,73000.0,78.69,79.28,78.57,79.21,73000.0
2018-03-27 10:00:00,79.17,79.57,79.14,79.53,51148.0,79.17,79.57,79.14,79.53,51148.0
2018-03-27 10:10:00,79.52,79.69,79.32,79.49,47049.0,79.52,79.69,79.32,79.49,47049.0
2018-03-27 10:20:00,79.52,79.79,79.5,79.75,46542.0,79.52,79.79,79.5,79.75,46542.0
2018-03-27 10:30:00,79.77,79.85,79.46,79.63,75879.0,79.77,79.85,79.46,79.63,75879.0
2018-03-27 10:40:00,79.64,80.0,79.64,79.78,43648.0,79.64,80.0,79.64,79.78,43648.0
2018-03-27 10:50:00,79.78,79.92,79.57,79.68,45344.0,79.78,79.92,79.57,79.68,45344.0
2018-03-27 11:00:00,79.7,79.85,79.67,79.83,21933.0,79.7,79.85,79.67,79.83,21933.0
2018-03-27 11:10:00,79.82,80.0,79.73,79.82,106803.0,79.82,80.0,79.73,79.82,106803.0
2018-03-27 11:20:00,79.8,79.8,79.47,79.62,57159.0,79.8,79.8,79.47,79.62,57159.0
2018-03-27 11:30:00,79.65,79.88,79.63,79.82,38266.0,79.65,79.88,79.63,79.82,38266.0
2018-03-27 11:40:00,79.86,80.14,79.86,79.9,31491.0,79.86,80.14,79.86,79.9,31491.0
2018-03-27 11:50:00,79.92,79.96,79.78,79.78,37332.0,79.92,79.96,79.78,79.78,37332.0
2018-03-27 12:00:00,79.78,80.18,79.76,80.02,86891.0,79.78,80.18,79.76,80.02,86891.0
2018-03-27 12:10:00,80.0,80.0,79.69,79.69,35624.0,80.0,80.0,79.69,79.69,35624.0
2018-03-27 12:20:00,79.67,79.79,79.64,79.75,30332.0,79.67,79.79,79.64,79.75,30332.0
2018-03-27 12:30:00,79.74,79.95,79.71,79.9,28481.0,79.74,79.95,79.71,79.9,28481.0
2018-03-27 12:40:00,79.91,79.97,79.8,79.9,18593.0,79.91,79.97,79.8,79.9,18593.0
2018-03-27 12:50:00,79.9,80.14,79.86,80.13,73163.0,79.9,80.14,79.86,80.13,73163.0
2018-03-27 13:00:00,80.2,80.38,80.1,80.36,49186.0,80.2,80.38,80.1,80.36,49186.0
2018-03-27 13:10:00,80.34,80.38,80.15,80.15,57228.0,80.34,80.38,80.15,80.15,57228.0
2018-03-27 13:20:00,80.14,80.18,79.87,79.87,50295.0,80.14,80.18,79.87,79.87,50295.0
2018-03-27 13:30:00,79.85,80.0,79.8,79.83,31406.0,79.85,80.0,79.8,79.83,31406.0
2018-03-27 13:40:00,79.89,79.91,79.66,79.68,28660.0,79.89,79.91,79.66,79.68,28660.0
2018-03-27 13:50:00,79.68,79.68,79.42,79.57,41238.0,79.68,79.68,79.42,79.57,41238.0
2018-03-27 14:00:00,79.56,79.78,79.53,79.72,37979.0,79.56,79.78,79.53,79.72,37979.0
2018-03-27 14:10:00,79.73,79.98,79.71,79.97,74173.0,79.73,79.98,79.71,79.97,74173.0
2018-03-27 14:20:00,79.97,79.97,79.42,79.45,65446.0,79.97,79.97,79.42,79.45,65446.0
2018-03-27 14:30:00,79.45,79.51,79.11,79.3,72021.0,79.45,79.51,79.11,79.3,72021.0
2018-03-27 14:40:00,79.32,79.36,78.81,78.88,97165.0,79.32,79.36,78.81,78.88,97165.0
2018-03-27 14:50:00,78.89,79.06,78.71,78.84,100884.0,78.89,79.06,78.71,78.84,100884.0
2018-03-27 15:00:00,78.89,78.91,78.38,78.74,94814.0,78.89,78.91,78.38,78.74,94814.0
2018-03-27 15:10:00,78.73,79.01,78.71,78.88,90460.0,78.73,79.01,78.71,78.88,90460.0
2018-03-27 15:20:00,78.87,78.93,78.49,78.59,143550.0,78.87,78.93,78.49,78.59,143550.0
2018-03-27 15:30:00,78.57,78.59,77.97,78.52,159765.0,78.57,78.59,77.97,78.52,159765.0
2018-03-27 15:40:00,78.52,78.92,78.39,78.78,185425.0,78.52,78.92,78.39,78.78,185425.0
2018-03-27 15:50:00,78.79,79.0,78.53,78.7,323512.0,78.79,79.0,78.53,78.7,323512.0
2018-03-28 09:30:00,84.5,85.0,83.06,84.91,810438.0,84.5,85.0,83.06,84.91,810438.0
2018-03-28 09:40:00,84.84,85.89,84.58,85.64,626589.0,84.84,85.89,84.58,85.64,626589.0
2018-03-28 09:50:00,85.61,86.0,85.12,85.9,343444.0,85.61,86.0,85.12,85.9,343444.0
2018-03-28 10:00:00,85.93,87.25,85.86,87.2,551416.0,85.93,87.25,85.86,87.2,551416.0
2018-03-28 10:10:00,87.2,87.38,86.16,87.0,441562.0,87.2,87.38,86.16,87.0,441562.0
2018-03-28 10:20:00,87.0,87.4,86.62,86.92,443901.0,87.0,87.4,86.62,86.92,443901.0
2018-03-28 10:30:00,86.91,87.36,86.22,86.55,307020.0,86.91,87.36,86.22,86.55,307020.0
2018-03-28 10:40:00,86.52,86.78,86.08,86.78,228169.0,86.52,86.78,86.08,86.78,228169.0
2018-03-28 10:50:00,86.79,87.45,86.54,87.25,262370.0,86.79,87.45,86.54,87.25,262370.0
2018-03-28 11:00:00,87.26,87.98,87.26,87.66,295526.0,87.26,87.98,87.26,87.66,295526.0
2018-03-28 11:10:00,87.66,87.8,86.53,86.96,273814.0,87.66,87.8,86.53,86.96,273814.0
2018-03-28 11:20:00,86.96,86.96,86.35,86.45,121525.0,86.96,86.96,86.35,86.45,121525.0
2018-03-28 11:30:00,86.47,86.97,86.46,86.6,93460.0,86.47,86.97,86.46,86.6,93460.0
2018-03-28 11:40:00,86.62,87.07,86.5,86.7,136269.0,86.62,87.07,86.5,86.7,136269.0
2018-03-28 11:50:00,86.77,87.02,86.47,86.59,61476.0,86.77,87.02,86.47,86.59,61476.0
2018-03-28 12:00:00,86.62,87.3,86.59,87.15,117709.0,86.62,87.3,86.59,87.15,117709.0
2018-03-28 12:10:00,87.16,87.5,86.97,87.44,117604.0,87.16,87.5,86.97,87.44,117604.0
2018-03-28 12:20:00,87.4,87.53,86.89,87.06,120084.0,87.4,87.53,86.89,87.06,120084.0
2018-03-28 12:30:00,87.08,87.39,87.08,87.33,78089.0,87.08,87.39,87.08,87.33,78089.0
2018-03-28 12:40:00,87.34,87.82,87.0,87.0,126599.0,87.34,87.82,87.0,87.0,126599.0
2018-03-28 12:50:00,87.0,87.05,86.55,86.7,151118.0,87.0,87.05,86.55,86.7,151118.0
2018-03-28 13:00:00,86.71,86.88,86.37,86.87,146234.0,86.71,86.88,86.37,86.87,146234.0
2018-03-28 13:10:00,86.84,86.86,86.46,86.78,67819.0,86.84,86.86,86.46,86.78,67819.0
2018-03-28 13:20:00,86.75,87.84,86.75,87.78,168362.0,86.75,87.84,86.75,87.78,168362.0
2018-03-28 13:30:00,87.7,87.85,87.06,87.43,171075.0,87.7,87.85,87.06,87.43,171075.0
2018-03-28 13:40:00,87.4,87.77,87.29,87.56,120236.0,87.4,87.77,87.29,87.56,120236.0
2018-03-28 13:50:00,87.54,87.55,86.78,86.98,215764.0,87.54,87.55,86.78,86.98,215764.0
2018-03-28 14:00:00,87.01,87.24,86.88,86.98,98290.0,87.01,87.24,86.88,86.98,98290.0
2018-03-28 14:10:00,86.97,87.1,86.82,86.86,96218.0,86.97,87.1,86.82,86.86,96218.0
2018-03-28 14:20:00,86.9,87.2,86.55,86.58,171104.0,86.9,87.2,86.55,86.58,171104.0
2018-03-28 14:30:00,86.55,87.34,86.46,87.19,167365.0,86.55,87.34,86.46,87.19,167365.0
2018-03-28 14:40:00,87.19,87.33,86.5,86.56,195821.0,87.19,87.33,86.5,86.56,195821.0
2018-03-28 14:50:00,86.54,86.68,86.19,86.45,134720.0,86.54,86.68,86.19,86.45,134720.0
2018-03-28 15:00:00,86.44,86.61,85.85,85.93,231199.0,86.44,86.61,85.85,85.93,231199.0
2018-03-28 15:10:00,85.93,86.46,85.92,86.13,246723.0,85.93,86.46,85.92,86.13,246723.0
2018-03-28 15:20:00,86.12,86.36,86.04,86.32,112529.0,86.12,86.36,86.04,86.32,112529.0
2018-03-28 15:30:00,86.33,86.6,86.26,86.57,171710.0,86.33,86.6,86.26,86.57,171710.0
2018-03-28 15:40:00,86.58,86.63,85.71,85.71,458823.0,86.58,86.63,85.71,85.71,458823.0
2018-03-28 15:50:00,85.72,85.98,85.42,85.95,433079.0,85.72,85.98,85.42,85.95,433079.0
2018-03-29 09:30:00,86.79,88.21,86.32,87.72,205387.0,86.79,88.21,86.32,87.72,205387.0
2018-03-29 09:40:00,87.71,88.18,87.33,87.75,161652.0,87.71,88.18,87.33,87.75,161652.0
2018-03-29 09:50:00,87.83,88.23,87.62,87.86,89244.0,87.83,88.23,87.62,87.86,89244.0
2018-03-29 10:00:00,87.83,88.33,87.67,87.69,92688.0,87.83,88.33,87.67,87.69,92688.0
2018-03-29 10:10:00,87.66,88.17,87.51,88.04,83465.0,87.66,88.17,87.51,88.04,83465.0
2018-03-29 10:20:00,88.05,88.21,87.56,87.62,71577.0,88.05,88.21,87.56,87.62,71577.0
2018-03-29 10:30:00,87.6,88.04,87.39,87.72,98266.0,87.6,88.04,87.39,87.72,98266.0
2018-03-29 10:40:00,87.76,87.95,87.45,87.58,46696.0,87.76,87.95,87.45,87.58,46696.0
2018-03-29 10:50:00,87.61,88.3,87.52,88.3,133260.0,87.61,88.3,87.52,88.3,133260.0
2018-03-29 11:00:00,88.28,88.4,88.07,88.11,94528.0,88.28,88.4,88.07,88.11,94528.0
2018-03-29 11:10:00,88.12,88.18,87.96,88.03,149896.0,88.12,88.18,87.96,88.03,149896.0
2018-03-29 11:20:00,88.02,88.35,87.89,88.13,91029.0,88.02,88.35,87.89,88.13,91029.0
2018-03-29 11:30:00,88.1,88.34,87.83,88.18,170904.0,88.1,88.34,87.83,88.18,170904.0
2018-03-29 11:40:00,88.17,88.3,88.03,88.16,179925.0,88.17,88.3,88.03,88.16,179925.0
2018-03-29 11:50:00,88.2,88.22,87.94,88.15,93519.0,88.2,88.22,87.94,88.15,93519.0
2018-03-29 12:00:00,88.15,88.21,87.9,88.13,68100.0,88.15,88.21,87.9,88.13,68100.0
2018-03-29 12:10:00,88.1,88.2,88.0,88.12,67153.0,88.1,88.2,88.0,88.12,67153.0
2018-03-29 12:20:00,88.1,88.2,87.95,88.03,76878.0,88.1,88.2,87.95,88.03,76878.0
2018-03-29 12:30:00,88.08,88.13,87.9,88.07,70316.0,88.08,88.13,87.9,88.07,70316.0
2018-03-29 12:40:00,88.03,88.21,87.85,88.11,43825.0,88.03,88.21,87.85,88.11,43825.0
2018-03-29 12:50:00,88.09,88.3,88.04,88.25,36833.0,88.09,88.3,88.04,88.25,36833.0
2018-03-29 13:00:00,88.25,88.35,88.14,88.22,53589.0,88.25,88.35,88.14,88.22,53589.0
2018-03-29 13:10:00,88.23,88.34,88.16,88.29,36006.0,88.23,88.34,88.16,88.29,36006.0
2018-03-29 13:20:00,88.28,88.31,88.17,88.27,17333.0,88.28,88.31,88.17,88.27,17333.0
2018-03-29 13:30:00,88.25,88.35,88.14,88.19,52017.0,88.25,88.35,88.14,88.19,52017.0
2018-03-29 13:40:00,88.2,88.42,88.15,88.38,119449.0,88.2,88.42,88.15,88.38,119449.0
2018-03-29 13:50:00,88.38,88.85,88.38,88.73,113019.0,88.38,88.85,88.38,88.73,113019.0
2018-03-29 14:00:00,88.73,88.92,88.52,88.89,90565.0,88.73,88.92,88.52,88.89,90565.0
2018-03-29 14:10:00,88.92,89.0,88.74,88.93,75866.0,88.92,89.0,88.74,88.93,75866.0
2018-03-29 14:20:00,88.91,89.05,88.67,89.02,98936.0,88.91,89.05,88.67,89.02,98936.0
2018-03-29 14:30:00,89.06,89.47,88.97,89.17,133985.0,89.06,89.47,88.97,89.17,133985.0
2018-03-29 14:40:00,89.18,89.4,89.15,89.3,69698.0,89.18,89.4,89.15,89.3,69698.0
2018-03-29 14:50:00,89.3,89.36,89.19,89.3,55396.0,89.3,89.36,89.19,89.3,55396.0
2018-03-29 15:00:00,89.31,89.54,89.02,89.02,92502.0,89.31,89.54,89.02,89.02,92502.0
2018-03-29 15:10:00,89.02,89.3,88.84,89.19,119416.0,89.02,89.3,88.84,89.19,119416.0
2018-03-29 15:20:00,89.16,89.19,88.83,88.95,77116.0,89.16,89.19,88.83,88.95,77116.0
2018-03-29 15:30:00,88.95,88.96,88.54,88.79,165770.0,88.95,88.96,88.54,88.79,165770.0
2018-03-29 15:40:00,88.8,89.08,88.71,89.04,129305.0,88.8,89.08,88.71,89.04,129305.0
2018-03-29 15:50:00,89.08,89.38,88.93,89.12,406747.0,89.08,89.38,88.93,89.12,406747.0
2018-04-02 09:30:00,89.01,89.5,88.86,89.5,113377.0,89.01,89.5,88.86,89.5,113377.0
2018-04-02 09:40:00,89.57,89.64,89.31,89.31,81450.0,89.57,89.64,89.31,89.31,81450.0
2018-04-02 09:50:00,89.3,90.09,89.25,90.02,72977.0,89.3,90.09,89.25,90.02,72977.0
2018-04-02 10:00:00,90.0,90.25,89.92,90.19,65980.0,90.0,90.25,89.92,90.19,65980.0
2018-04-02 10:10:00,90.15,90.17,89.5,89.73,52423.0,90.15,90.17,89.5,89.73,52423.0
2018-04-02 10:20:00,89.73,89.98,89.42,89.45,47539.0,89.73,89.98,89.42,89.45,47539.0
2018-04-02 10:30:00,89.41,89.42,89.05,89.36,54756.0,89.41,89.42,89.05,89.36,54756.0
2018-04-02 10:40:00,89.38,89.73,89.35,89.58,72245.0,89.38,89.73,89.35,89.58,72245.0
2018-04-02 10:50:00,89.57,89.74,89.25,89.28,94555.0,89.57,89.74,89.25,89.28,94555.0
2018-04-02 11:00:00,89.28,89.28,88.47,88.54,119185.0,89.28,89.28,88.47,88.54,119185.0
2018-04-02 11:10:00,88.53,88.59,88.27,88.43,64625.0,88.53,88.59,88.27,88.43,64625.0
2018-04-02 11:20:00,88.43,88.64,88.16,88.32,89112.0,88.43,88.64,88.16,88.32,89112.0
2018-04-02 11:30:00,88.31,88.34,87.76,87.79,94671.0,88.31,88.34,87.76,87.79,94671.0
2018-04-02 11:40:00,87.81,88.0,87.66,87.84,66291.0,87.81,88.0,87.66,87.84,66291.0
2018-04-02 11:50:00,87.86,87.94,87.56,87.82,83246.0,87.86,87.94,87.56,87.82,83246.0
2018-04-02 12:00:00,87.8,87.8,87.34,87.48,109185.0,87.8,87.8,87.34,87.48,109185.0
2018-04-02 12:10:00,87.43,87.81,87.29,87.78,79597.0,87.43,87.81,87.29,87.78,79597.0
2018-04-02 12:20:00,87.74,88.1,87.73,87.88,33019.0,87.74,88.1,87.73,87.88,33019.0
2018-04-02 12:30:00,87.86,87.91,87.75,87.75,36265.0,87.86,87.91,87.75,87.75,36265.0
2018-04-02 12:40:00,87.72,88.25,87.68,88.05,46501.0,87.72,88.25,87.68,88.05,46501.0
2018-04-02 12:50:00,88.04,88.04,87.75,87.75,21002.0,88.04,88.04,87.75,87.75,21002.0
2018-04-02 13:00:00,87.8,87.86,87.55,87.57,23094.0,87.8,87.86,87.55,87.57,23094.0
2018-04-02 13:10:00,87.57,87.75,87.57,87.57,31132.0,87.57,87.75,87.57,87.57,31132.0
2018-04-02 13:20:00,87.57,87.63,87.25,87.3,45729.0,87.57,87.63,87.25,87.3,45729.0
2018-04-02 13:30:00,87.27,87.43,87.24,87.25,34247.0,87.27,87.43,87.24,87.25,34247.0
2018-04-02 13:40:00,87.23,87.26,86.69,86.79,166275.0,87.23,87.26,86.69,86.79,166275.0
2018-04-02 13:50:00,86.79,86.92,86.69,86.7,37548.0,86.79,86.92,86.69,86.7,37548.0
2018-04-02 14:00:00,86.7,86.95,86.65,86.95,43365.0,86.7,86.95,86.65,86.95,43365.0
2018-04-02 14:10:00,86.93,87.16,86.87,87.13,40055.0,86.93,87.16,86.87,87.13,40055.0
2018-04-02 14:20:00,87.13,87.29,86.78,86.85,36658.0,87.13,87.29,86.78,86.85,36658.0
2018-04-02 14:30:00,86.85,87.18,86.82,86.96,19287.0,86.85,87.18,86.82,86.96,19287.0
2018-04-02 14:40:00,86.97,87.11,86.75,87.11,31085.0,86.97,87.11,86.75,87.11,31085.0
2018-04-02 14:50:00,87.15,87.34,87.15,87.3,29034.0,87.15,87.34,87.15,87.3,29034.0
2018-04-02 15:00:00,87.31,87.33,87.02,87.08,68981.0,87.31,87.33,87.02,87.08,68981.0
2018-04-02 15:10:00,87.09,87.3,87.0,87.27,33016.0,87.09,87.3,87.0,87.27,33016.0
2018-04-02 15:20:00,87.31,87.33,86.78,86.82,54307.0,87.31,87.33,86.78,86.82,54307.0
2018-04-02 15:30:00,86.92,86.99,86.69,86.81,43881.0,86.92,86.99,86.69,86.81,43881.0
2018-04-02 15:40:00,86.82,87.3,86.8,87.28,85466.0,86.82,87.3,86.8,87.28,85466.0
2018-04-02 15:50:00,87.29,87.3,87.11,87.28,189515.0,87.29,87.3,87.11,87.28,189515.0
2018-04-03 09:30:00,87.44,88.89,87.41,88.45,66022.0,87.44,88.89,87.41,88.45,66022.0
2018-04-03 09:40:00,88.48,88.72,88.33,88.65,42327.0,88.48,88.72,88.33,88.65,42327.0
2018-04-03 09:50:00,88.64,88.64,88.24,88.5,43616.0,88.64,88.64,88.24,88.5,43616.0
2018-04-03 10:00:00,88.55,88.99,88.42,88.75,69042.0,88.55,88.99,88.42,88.75,69042.0
2018-04-03 10:10:00,88.76,88.92,88.25,88.26,147297.0,88.76,88.92,88.25,88.26,147297.0
2018-04-03 10:20:00,88.27,88.84,88.26,88.78,147890.0,88.27,88.84,88.26,88.78,147890.0
2018-04-03 10:30:00,88.8,88.85,88.66,88.66,68708.0,88.8,88.85,88.66,88.66,68708.0
2018-04-03 10:40:00,88.69,88.75,88.47,88.5,31972.0,88.69,88.75,88.47,88.5,31972.0
2018-04-03 10:50:00,88.5,88.55,88.02,88.29,70979.0,88.5,88.55,88.02,88.29,70979.0
2018-04-03 11:00:00,88.22,88.63,88.19,88.57,33204.0,88.22,88.63,88.19,88.57,33204.0
2018-04-03 11:10:00,88.52,88.53,88.33,88.42,19054.0,88.52,88.53,88.33,88.42,19054.0
2018-04-03 11:20:00,88.42,88.53,88.2,88.53,15504.0,88.42,88.53,88.2,88.53,15504.0
2018-04-03 11:30:00,88.46,88.59,88.43,88.45,13028.0,88.46,88.59,88.43,88.45,13028.0
2018-04-03 11:40:00,88.52,88.75,88.38,88.6,29032.0,88.52,88.75,88.38,88.6,29032.0
2018-04-03 11:50:00,88.54,88.72,88.41,88.54,16695.0,88.54,88.72,88.41,88.54,16695.0
2018-04-03 12:00:00,88.61,88.69,88.49,88.58,32074.0,88.61,88.69,88.49,88.58,32074.0
2018-04-03 12:10:00,88.55,88.76,88.53,88.62,15612.0,88.55,88.76,88.53,88.62,15612.0
2018-04-03 12:20:00,88.6,88.66,88.42,88.44,15487.0,88.6,88.66,88.42,88.44,15487.0
2018-04-03 12:30:00,88.45,88.54,88.27,88.41,15329.0,88.45,88.54,88.27,88.41,15329.0
2018-04-03 12:40:00,88.44,88.56,88.22,88.3,13499.0,88.44,88.56,88.22,88.3,13499.0
2018-04-03 12:50:00,88.29,88.56,88.26,88.45,19210.0,88.29,88.56,88.26,88.45,19210.0
2018-04-03 13:00:00,88.42,88.57,88.34,88.56,13690.0,88.42,88.57,88.34,88.56,13690.0
2018-04-03 13:10:00,88.58,88.62,88.37,88.44,17437.0,88.58,88.62,88.37,88.44,17437.0
2018-04-03 13:20:00,88.44,88.64,88.41,88.52,19689.0,88.44,88.64,88.41,88.52,19689.0
2018-04-03 13:30:00,88.55,88.56,88.25,88.3,116416.0,88.55,88.56,88.25,88.3,116416.0
2018-04-03 13:40:00,88.29,88.3,88.05,88.05,21177.0,88.29,88.3,88.05,88.05,21177.0
2018-04-03 13:50:00,88.06,88.28,88.04,88.25,26867.0,88.06,88.28,88.04,88.25,26867.0
2018-04-03 14:00:00,88.26,88.33,88.16,88.22,16892.0,88.26,88.33,88.16,88.22,16892.0
2018-04-03 14:10:00,88.2,88.28,88.04,88.1,21799.0,88.2,88.28,88.04,88.1,21799.0
2018-04-03 14:20:00,88.07,88.19,88.05,88.12,18554.0,88.07,88.19,88.05,88.12,18554.0
2018-04-03 14:30:00,88.13,88.13,87.9,88.03,15568.0,88.13,88.13,87.9,88.03,15568.0
2018-04-03 14:40:00,88.04,88.34,87.87,88.32,25655.0,88.04,88.34,87.87,88.32,25655.0
2018-04-03 14:50:00,88.28,88.34,88.17,88.29,24682.0,88.28,88.34,88.17,88.29,24682.0
2018-04-03 15:00:00,88.3,88.47,88.23,88.39,30537.0,88.3,88.47,88.23,88.39,30537.0
2018-04-03 15:10:00,88.4,88.47,88.17,88.26,44426.0,88.4,88.47,88.17,88.26,44426.0
2018-04-03 15:20:00,88.27,88.48,88.19,88.45,34930.0,88.27,88.48,88.19,88.45,34930.0
2018-04-03 15:30:00,88.44,88.44,88.15,88.35,41158.0,88.44,88.44,88.15,88.35,41158.0
2018-04-03 15:40:00,88.37,88.55,88.33,88.43,54174.0,88.37,88.55,88.33,88.43,54174.0
2018-04-03 15:50:00,88.42,88.71,88.42,88.68,128709.0,88.42,88.71,88.42,88.68,128709.0
2018-04-04 09:30:00,87.99,88.48,87.35,88.11,73625.0,87.99,88.48,87.35,88.11,73625.0
2018-04-04 09:40:00,88.33,88.65,88.3,88.47,16846.0,88.33,88.65,88.3,88.47,16846.0
2018-04-04 09:50:00,88.5,88.76,88.33,88.5,28510.0,88.5,88.76,88.33,88.5,28510.0
2018-04-04 10:00:00,88.45,88.47,88.15,88.29,31941.0,88.45,88.47,88.15,88.29,31941.0
2018-04-04 10:10:00,88.26,88.54,88.15,88.22,44651.0,88.26,88.54,88.15,88.22,44651.0
2018-04-04 10:20:00,88.22,88.3,88.09,88.18,24151.0,88.22,88.3,88.09,88.18,24151.0
2018-04-04 10:30:00,88.23,88.38,88.11,88.19,30425.0,88.23,88.38,88.11,88.19,30425.0
2018-04-04 10:40:00,88.22,88.25,87.94,88.19,62931.0,88.22,88.25,87.94,88.19,62931.0
2018-04-04 10:50:00,88.19,88.21,87.89,87.94,46536.0,88.19,88.21,87.89,87.94,46536.0
2018-04-04 11:00:00,87.93,88.03,87.83,87.93,40127.0,87.93,88.03,87.83,87.93,40127.0
2018-04-04 11:10:00,87.92,88.15,87.66,88.02,95840.0,87.92,88.15,87.66,88.02,95840.0
2018-04-04 11:20:00,88.0,88.25,87.89,88.05,54756.0,88.0,88.25,87.89,88.05,54756.0
2018-04-04 11:30:00,88.06,88.34,87.89,87.98,34079.0,88.06,88.34,87.89,87.98,34079.0
2018-04-04 11:40:00,87.98,88.28,87.95,88.17,38669.0,87.98,88.28,87.95,88.17,38669.0
2018-04-04 11:50:00,88.15,88.2,88.04,88.12,23988.0,88.15,88.2,88.04,88.12,23988.0
2018-04-04 12:00:00,88.13,88.27,87.98,88.27,14287.0,88.13,88.27,87.98,88.27,14287.0
2018-04-04 12:10:00,88.27,88.3,88.04,88.06,17873.0,88.27,88.3,88.04,88.06,17873.0
2018-04-04 12:20:00,88.08,88.3,88.0,88.12,26595.0,88.08,88.3,88.0,88.12,26595.0
2018-04-04 12:30:00,88.13,88.19,88.03,88.11,17177.0,88.13,88.19,88.03,88.11,17177.0
2018-04-04 12:40:00,88.08,88.18,88.05,88.18,10000.0,88.08,88.18,88.05,88.18,10000.0
2018-04-04 12:50:00,88.17,88.21,88.0,88.0,26422.0,88.17,88.21,88.0,88.0,26422.0
2018-04-04 13:00:00,88.02,88.07,87.91,87.94,37432.0,88.02,88.07,87.91,87.94,37432.0
2018-04-04 13:10:00,87.94,88.1,87.87,87.89,28155.0,87.94,88.1,87.87,87.89,28155.0
2018-04-04 13:20:00,87.88,87.88,87.67,87.73,31133.0,87.88,87.88,87.67,87.73,31133.0
2018-04-04 13:30:00,87.78,87.89,87.7,87.78,11000.0,87.78,87.89,87.7,87.78,11000.0
2018-04-04 13:40:00,87.79,87.91,87.67,87.67,14923.0,87.79,87.91,87.67,87.67,14923.0
2018-04-04 13:50:00,87.65,87.69,87.46,87.47,135431.0,87.65,87.69,87.46,87.47,135431.0
2018-04-04 14:00:00,87.51,87.71,87.5,87.62,36690.0,87.51,87.71,87.5,87.62,36690.0
2018-04-04 14:10:00,87.64,87.84,87.45,87.74,56328.0,87.64,87.84,87.45,87.74,56328.0
2018-04-04 14:20:00,87.72,87.77,87.43,87.53,42233.0,87.72,87.77,87.43,87.53,42233.0
2018-04-04 14:30:00,87.5,87.6,87.5,87.59,116838.0,87.5,87.6,87.5,87.59,116838.0
2018-04-04 14:40:00,87.59,87.72,87.51,87.59,39854.0,87.59,87.72,87.51,87.59,39854.0
2018-04-04 14:50:00,87.61,87.77,87.56,87.73,54822.0,87.61,87.77,87.56,87.73,54822.0
2018-04-04 15:00:00,87.69,88.02,87.68,88.0,91955.0,87.69,88.02,87.68,88.0,91955.0
2018-04-04 15:10:00,88.0,88.05,87.87,87.92,103059.0,88.0,88.05,87.87,87.92,103059.0
2018-04-04 15:20:00,87.93,88.19,87.92,88.09,67925.0,87.93,88.19,87.92,88.09,67925.0
2018-04-04 15:30:00,88.1,88.12,87.98,88.1,53773.0,88.1,88.12,87.98,88.1,53773.0
2018-04-04 15:40:00,88.1,88.11,88.03,88.06,83419.0,88.1,88.11,88.03,88.06,83419.0
2018-04-04 15:50:00,88.07,88.34,88.07,88.24,260660.0,88.07,88.34,88.07,88.24,260660.0
2018-04-05 09:30:00,88.85,89.69,88.85,89.29,93775.0,88.85,89.69,88.85,89.29,93775.0
2018-04-05 09:40:00,89.14,89.14,88.29,88.43,47521.0,89.14,89.14,88.29,88.43,47521.0
2018-04-05 09:50:00,88.44,88.75,88.24,88.75,24719.0,88.44,88.75,88.24,88.75,24719.0
2018-04-05 10:00:00,88.76,88.93,88.62,88.91,25943.0,88.76,88.93,88.62,88.91,25943.0
2018-04-05 10:10:00,88.92,89.25,88.91,88.93,37711.0,88.92,89.25,88.91,88.93,37711.0
2018-04-05 10:20:00,88.93,89.35,88.93,89.34,29228.0,88.93,89.35,88.93,89.34,29228.0
2018-04-05 10:30:00,89.31,89.59,89.3,89.45,48753.0,89.31,89.59,89.3,89.45,48753.0
2018-04-05 10:40:00,89.47,89.51,89.29,89.49,27211.0,89.47,89.51,89.29,89.49,27211.0
2018-04-05 10:50:00,89.44,89.81,89.44,89.8,32641.0,89.44,89.81,89.44,89.8,32641.0
2018-04-05 11:00:00,89.82,90.22,89.82,90.21,63454.0,89.82,90.22,89.82,90.21,63454.0
2018-04-05 11:10:00,90.2,90.33,89.94,90.03,102803.0,90.2,90.33,89.94,90.03,102803.0
2018-04-05 11:20:00,90.0,90.35,89.95,90.34,54021.0,90.0,90.35,89.95,90.34,54021.0
2018-04-05 11:30:00,90.33,90.72,90.31,90.68,53905.0,90.33,90.72,90.31,90.68,53905.0
2018-04-05 11:40:00,90.67,90.86,90.66,90.77,56981.0,90.67,90.86,90.66,90.77,56981.0
2018-04-05 11:50:00,90.78,91.13,90.67,91.09,190470.0,90.78,91.13,90.67,91.09,190470.0
2018-04-05 12:00:00,91.08,91.28,91.02,91.27,70686.0,91.08,91.28,91.02,91.27,70686.0
2018-04-05 12:10:00,91.27,91.33,91.0,91.12,44616.0,91.27,91.33,91.0,91.12,44616.0
2018-04-05 12:20:00,91.12,91.22,90.99,91.18,95827.0,91.12,91.22,90.99,91.18,95827.0
2018-04-05 12:30:00,91.21,91.3,90.82,91.01,67672.0,91.21,91.3,90.82,91.01,67672.0
2018-04-05 12:40:00,91.04,91.37,91.04,91.37,24258.0,91.04,91.37,91.04,91.37,24258.0
2018-04-05 12:50:00,91.36,91.42,90.93,90.97,37975.0,91.36,91.42,90.93,90.97,37975.0
2018-04-05 13:00:00,91.02,91.05,90.76,90.85,20478.0,91.02,91.05,90.76,90.85,20478.0
2018-04-05 13:10:00,90.82,90.85,90.55,90.57,46517.0,90.82,90.85,90.55,90.57,46517.0
2018-04-05 13:20:00,90.56,90.58,90.35,90.46,58028.0,90.56,90.58,90.35,90.46,58028.0
2018-04-05 13:30:00,90.47,90.8,90.46,90.8,49666.0,90.47,90.8,90.46,90.8,49666.0
2018-04-05 13:40:00,90.77,90.78,90.27,90.44,50525.0,90.77,90.78,90.27,90.44,50525.0
2018-04-05 13:50:00,90.42,90.5,90.29,90.44,22410.0,90.42,90.5,90.29,90.44,22410.0
2018-04-05 14:00:00,90.47,90.72,90.42,90.65,70087.0,90.47,90.72,90.42,90.65,70087.0
2018-04-05 14:10:00,90.64,90.85,90.56,90.85,53367.0,90.64,90.85,90.56,90.85,53367.0
2018-04-05 14:20:00,90.87,90.96,90.72,90.75,49406.0,90.87,90.96,90.72,90.75,49406.0
2018-04-05 14:30:00,90.77,91.0,90.76,90.83,28292.0,90.77,91.0,90.76,90.83,28292.0
2018-04-05 14:40:00,90.83,91.15,90.82,91.06,52098.0,90.83,91.15,90.82,91.06,52098.0
2018-04-05 14:50:00,91.07,91.12,90.98,91.03,36868.0,91.07,91.12,90.98,91.03,36868.0
2018-04-05 15:00:00,91.05,91.07,90.73,90.96,50032.0,91.05,91.07,90.73,90.96,50032.0
2018-04-05 15:10:00,90.97,91.23,90.95,91.15,43191.0,90.97,91.23,90.95,91.15,43191.0
2018-04-05 15:20:00,91.14,91.23,91.07,91.1,38465.0,91.14,91.23,91.07,91.1,38465.0
2018-04-05 15:30:00,91.1,91.19,91.03,91.09,59679.0,91.1,91.19,91.03,91.09,59679.0
2018-04-05 15:40:00,91.1,91.44,91.09,91.42,103976.0,91.1,91.44,91.09,91.42,103976.0
2018-04-05 15:50:00,91.42,91.42,91.23,91.28,109274.0,91.42,91.42,91.23,91.28,109274.0
2018-04-06 09:30:00,91.08,91.35,90.56,91.12,62709.0,91.08,91.35,90.56,91.12,62709.0
2018-04-06 09:40:00,91.13,91.17,90.37,90.64,75192.0,91.13,91.17,90.37,90.64,75192.0
2018-04-06 09:50:00,90.64,91.09,90.55,90.63,40311.0,90.64,91.09,90.55,90.63,40311.0
2018-04-06 10:00:00,90.59,90.94,90.52,90.92,35277.0,90.59,90.94,90.52,90.92,35277.0
2018-04-06 10:10:00,90.92,91.04,90.4,90.55,38035.0,90.92,91.04,90.4,90.55,38035.0
2018-04-06 10:20:00,90.54,90.62,90.0,90.0,35358.0,90.54,90.62,90.0,90.0,35358.0
2018-04-06 10:30:00,90.0,90.25,89.95,89.99,75772.0,90.0,90.25,89.95,89.99,75772.0
2018-04-06 10:40:00,89.95,89.96,89.23,89.26,54726.0,89.95,89.96,89.23,89.26,54726.0
2018-04-06 10:50:00,89.23,89.44,89.09,89.34,52729.0,89.23,89.44,89.09,89.34,52729.0
2018-04-06 11:00:00,89.34,89.58,89.28,89.47,47740.0,89.34,89.58,89.28,89.47,47740.0
2018-04-06 11:10:00,89.44,89.66,89.39,89.51,55192.0,89.44,89.66,89.39,89.51,55192.0
2018-04-06 11:20:00,89.55,89.65,89.14,89.22,39181.0,89.55,89.65,89.14,89.22,39181.0
2018-04-06 11:30:00,89.18,89.39,89.12,89.33,32316.0,89.18,89.39,89.12,89.33,32316.0
2018-04-06 11:40:00,89.33,89.64,89.33,89.48,21186.0,89.33,89.64,89.33,89.48,21186.0
2018-04-06 11:50:00,89.41,89.65,89.36,89.59,57593.0,89.41,89.65,89.36,89.59,57593.0
2018-04-06 12:00:00,89.56,89.81,89.51,89.75,27820.0,89.56,89.81,89.51,89.75,27820.0
2018-04-06 12:10:00,89.74,89.76,89.47,89.47,17187.0,89.74,89.76,89.47,89.47,17187.0
2018-04-06 12:20:00,89.46,89.58,89.35,89.42,56357.0,89.46,89.58,89.35,89.42,56357.0
2018-04-06 12:30:00,89.46,89.77,89.42,89.65,43324.0,89.46,89.77,89.42,89.65,43324.0
2018-04-06 12:40:00,89.66,89.72,89.51,89.58,28177.0,89.66,89.72,89.51,89.58,28177.0
2018-04-06 12:50:00,89.56,89.65,89.4,89.62,20411.0,89.56,89.65,89.4,89.62,20411.0
2018-04-06 13:00:00,89.59,89.66,89.52,89.56,17884.0,89.59,89.66,89.52,89.56,17884.0
2018-04-06 13:10:00,89.53,89.63,89.48,89.61,34283.0,89.53,89.63,89.48,89.61,34283.0
2018-04-06 13:20:00,89.62,89.79,89.59,89.78,26309.0,89.62,89.79,89.59,89.78,26309.0
2018-04-06 13:30:00,89.77,89.79,89.57,89.6,21863.0,89.77,89.79,89.57,89.6,21863.0
2018-04-06 13:40:00,89.62,89.71,89.52,89.56,29585.0,89.62,89.71,89.52,89.56,29585.0
2018-04-06 13:50:00,89.55,89.57,89.45,89.57,40417.0,89.55,89.57,89.45,89.57,40417.0
2018-04-06 14:00:00,89.54,89.58,89.13,89.14,38137.0,89.54,89.58,89.13,89.14,38137.0
2018-04-06 14:10:00,89.18,89.38,89.01,89.01,24291.0,89.18,89.38,89.01,89.01,24291.0
2018-04-06 14:20:00,89.03,89.26,89.02,89.12,32872.0,89.03,89.26,89.02,89.12,32872.0
2018-04-06 14:30:00,89.09,89.12,88.9,88.94,47356.0,89.09,89.12,88.9,88.94,47356.0
2018-04-06 14:40:00,88.93,89.2,88.92,89.04,38989.0,88.93,89.2,88.92,89.04,38989.0
2018-04-06 14:50:00,89.02,89.08,88.71,88.96,46557.0,89.02,89.08,88.71,88.96,46557.0
2018-04-06 15:00:00,88.96,89.1,88.69,88.94,57852.0,88.96,89.1,88.69,88.94,57852.0
2018-04-06 15:10:00,88.93,89.24,88.91,89.09,36735.0,88.93,89.24,88.91,89.09,36735.0
2018-04-06 15:20:00,89.12,89.24,88.98,89.03,36043.0,89.12,89.24,88.98,89.03,36043.0
2018-04-06 15:30:00,89.03,89.38,89.03,89.32,51071.0,89.03,89.38,89.03,89.32,51071.0
2018-04-06 15:40:00,89.31,89.37,89.12,89.14,71229.0,89.31,89.37,89.12,89.14,71229.0
2018-04-06 15:50:00,89.14,89.81,89.14,89.61,245612.0,89.14,89.81,89.14,89.61,245612.0
2018-04-09 09:30:00,90.0,90.46,89.8,89.8,28540.0,90.0,90.46,89.8,89.8,28540.0
2018-04-09 09:40:00,89.87,89.98,89.74,89.91,29975.0,89.87,89.98,89.74,89.91,29975.0
2018-04-09 09:50:00,89.94,90.8,89.94,90.68,35266.0,89.94,90.8,89.94,90.68,35266.0
2018-04-09 10:00:00,90.74,90.85,90.16,90.16,39036.0,90.74,90.85,90.16,90.16,39036.0
2018-04-09 10:10:00,90.17,90.3,89.42,89.42,42053.0,90.17,90.3,89.42,89.42,42053.0
2018-04-09 10:20:00,89.39,89.71,89.39,89.57,38206.0,89.39,89.71,89.39,89.57,38206.0
2018-04-09 10:30:00,89.61,89.72,89.35,89.4,40431.0,89.61,89.72,89.35,89.4,40431.0
2018-04-09 10:40:00,89.41,89.67,89.37,89.66,31022.0,89.41,89.67,89.37,89.66,31022.0
2018-04-09 10:50:00,89.65,89.86,89.41,89.67,58569.0,89.65,89.86,89.41,89.67,58569.0
2018-04-09 11:00:00,89.69,90.1,89.61,90.1,21431.0,89.69,90.1,89.61,90.1,21431.0
2018-04-09 11:10:00,90.15,90.39,90.09,90.31,41320.0,90.15,90.39,90.09,90.31,41320.0
2018-04-09 11:20:00,90.32,90.32,89.9,90.11,18315.0,90.32,90.32,89.9,90.11,18315.0
2018-04-09 11:30:00,90.12,90.21,90.02,90.16,39997.0,90.12,90.21,90.02,90.16,39997.0
2018-04-09 11:40:00,90.16,90.31,90.1,90.15,17191.0,90.16,90.31,90.1,90.15,17191.0
2018-04-09 11:50:00,90.12,90.21,89.99,90.06,23830.0,90.12,90.21,89.99,90.06,23830.0
2018-04-09 12:00:00,90.04,90.31,90.04,90.24,16549.0,90.04,90.31,90.04,90.24,16549.0
2018-04-09 12:10:00,90.2,90.28,90.07,90.14,20120.0,90.2,90.28,90.07,90.14,20120.0
2018-04-09 12:20:00,90.17,90.17,90.02,90.04,15581.0,90.17,90.17,90.02,90.04,15581.0
2018-04-09 12:30:00,90.05,90.21,89.96,89.96,21281.0,90.05,90.21,89.96,89.96,21281.0
2018-04-09 12:40:00,89.94,89.98,89.84,89.92,11762.0,89.94,89.98,89.84,89.92,11762.0
2018-04-09 12:50:00,89.91,89.98,89.86,89.88,26655.0,89.91,89.98,89.86,89.88,26655.0
2018-04-09 13:00:00,89.89,90.2,89.78,89.99,45623.0,89.89,90.2,89.78,89.99,45623.0
2018-04-09 13:10:00,89.99,90.09,89.91,89.96,14194.0,89.99,90.09,89.91,89.96,14194.0
2018-04-09 13:20:00,89.97,90.18,89.9,90.18,11947.0,89.97,90.18,89.9,90.18,11947.0
2018-04-09 13:30:00,90.2,90.27,90.1,90.23,5922.0,90.2,90.27,90.1,90.23,5922.0
2018-04-09 13:40:00,90.21,90.28,90.13,90.28,9003.0,90.21,90.28,90.13,90.28,9003.0
2018-04-09 13:50:00,90.27,90.44,90.23,90.37,11150.0,90.27,90.44,90.23,90.37,11150.0
2018-04-09 14:00:00,90.35,90.35,90.13,90.18,12674.0,90.35,90.35,90.13,90.18,12674.0
2018-04-09 14:10:00,90.15,90.33,90.09,90.31,14693.0,90.15,90.33,90.09,90.31,14693.0
2018-04-09 14:20:00,90.3,90.3,90.13,90.23,18941.0,90.3,90.3,90.13,90.23,18941.0
2018-04-09 14:30:00,90.2,90.31,90.12,90.12,13850.0,90.2,90.31,90.12,90.12,13850.0
2018-04-09 14:40:00,90.11,90.14,89.96,90.09,12064.0,90.11,90.14,89.96,90.09,12064.0
2018-04-09 14:50:00,90.09,90.25,90.08,90.18,10300.0,90.09,90.25,90.08,90.18,10300.0
2018-04-09 15:00:00,90.2,90.2,90.06,90.08,17928.0,90.2,90.2,90.06,90.08,17928.0
2018-04-09 15:10:00,90.06,90.14,89.89,89.92,27043.0,90.06,90.14,89.89,89.92,27043.0
2018-04-09 15:20:00,89.92,90.04,89.86,90.04,51903.0,89.92,90.04,89.86,90.04,51903.0
2018-04-09 15:30:00,90.04,90.1,89.88,89.94,48527.0,90.04,90.1,89.88,89.94,48527.0
2018-04-09 15:40:00,89.95,90.08,89.8,89.81,61068.0,89.95,90.08,89.8,89.81,61068.0
2018-04-09 15:50:00,89.79,89.98,89.62,89.64,225507.0,89.79,89.98,89.62,89.64,225507.0
2018-04-10 09:30:00,90.38,90.97,90.24,90.41,32144.0,90.38,90.97,90.24,90.41,32144.0
2018-04-10 09:40:00,90.4,90.7,90.31,90.67,18706.0,90.4,90.7,90.31,90.67,18706.0
2018-04-10 09:50:00,90.66,90.66,90.07,90.24,10210.0,90.66,90.66,90.07,90.24,10210.0
2018-04-10 10:00:00,90.32,90.52,90.24,90.24,7370.0,90.32,90.52,90.24,90.24,7370.0
2018-04-10 10:10:00,90.37,90.44,90.19,90.33,5076.0,90.37,90.44,90.19,90.33,5076.0
2018-04-10 10:20:00,90.36,90.52,90.28,90.44,9001.0,90.36,90.52,90.28,90.44,9001.0
2018-04-10 10:30:00,90.43,90.71,90.4,90.62,69600.0,90.43,90.71,90.4,90.62,69600.0
2018-04-10 10:40:00,90.62,90.72,90.49,90.53,11587.0,90.62,90.72,90.49,90.53,11587.0
2018-04-10 10:50:00,90.53,90.6,90.47,90.49,9282.0,90.53,90.6,90.47,90.49,9282.0
2018-04-10 11:00:00,90.54,90.64,90.53,90.57,11965.0,90.54,90.64,90.53,90.57,11965.0
2018-04-10 11:10:00,90.55,90.61,90.5,90.54,6991.0,90.55,90.61,90.5,90.54,6991.0
2018-04-10 11:20:00,90.54,90.81,90.53,90.7,24642.0,90.54,90.81,90.53,90.7,24642.0
2018-04-10 11:30:00,90.68,90.79,90.65,90.69,14350.0,90.68,90.79,90.65,90.69,14350.0
2018-04-10 11:40:00,90.72,90.85,90.43,90.51,13275.0,90.72,90.85,90.43,90.51,13275.0
2018-04-10 11:50:00,90.51,90.7,90.49,90.65,8870.0,90.51,90.7,90.49,90.65,8870.0
2018-04-10 12:00:00,90.68,90.68,90.51,90.57,7752.0,90.68,90.68,90.51,90.57,7752.0
2018-04-10 12:10:00,90.56,90.56,90.44,90.53,8750.0,90.56,90.56,90.44,90.53,8750.0
2018-04-10 12:20:00,90.51,90.51,90.1,90.19,13958.0,90.51,90.51,90.1,90.19,13958.0
2018-04-10 12:30:00,90.23,90.53,90.23,90.47,5196.0,90.23,90.53,90.23,90.47,5196.0
2018-04-10 12:40:00,90.48,90.64,90.41,90.64,15302.0,90.48,90.64,90.41,90.64,15302.0
2018-04-10 12:50:00,90.66,90.66,90.4,90.48,9229.0,90.66,90.66,90.4,90.48,9229.0
2018-04-10 13:00:00,90.5,90.61,90.4,90.61,13100.0,90.5,90.61,90.4,90.61,13100.0
2018-04-10 13:10:00,90.62,90.76,90.58,90.58,16259.0,90.62,90.76,90.58,90.58,16259.0
2018-04-10 13:20:00,90.58,90.73,90.55,90.7,9418.0,90.58,90.73,90.55,90.7,9418.0
2018-04-10 13:30:00,90.69,90.99,90.67,90.95,22178.0,90.69,90.99,90.67,90.95,22178.0
2018-04-10 13:40:00,90.93,90.94,90.55,90.62,11700.0,90.93,90.94,90.55,90.62,11700.0
2018-04-10 13:50:00,90.62,90.96,90.56,90.95,16511.0,90.62,90.96,90.56,90.95,16511.0
2018-04-10 14:00:00,90.97,90.97,90.77,90.92,10222.0,90.97,90.97,90.77,90.92,10222.0
2018-04-10 14:10:00,90.95,90.95,90.85,90.86,11460.0,90.95,90.95,90.85,90.86,11460.0
2018-04-10 14:20:00,90.85,90.92,90.8,90.8,5226.0,90.85,90.92,90.8,90.8,5226.0
2018-04-10 14:30:00,90.82,90.91,90.65,90.75,9162.0,90.82,90.91,90.65,90.75,9162.0
2018-04-10 14:40:00,90.73,90.82,90.57,90.7,11968.0,90.73,90.82,90.57,90.7,11968.0
2018-04-10 14:50:00,90.7,90.85,90.69,90.85,8815.0,90.7,90.85,90.69,90.85,8815.0
2018-04-10 15:00:00,90.89,90.96,90.87,90.95,15442.0,90.89,90.96,90.87,90.95,15442.0
2018-04-10 15:10:00,90.98,91.0,90.89,90.96,21046.0,90.98,91.0,90.89,90.96,21046.0
2018-04-10 15:20:00,90.97,90.99,90.61,90.82,37429.0,90.97,90.99,90.61,90.82,37429.0
2018-04-10 15:30:00,90.82,90.92,90.79,90.92,20480.0,90.82,90.92,90.79,90.92,20480.0
2018-04-10 15:40:00,90.91,91.02,90.91,90.99,34347.0,90.91,91.02,90.91,90.99,34347.0
2018-04-10 15:50:00,91.01,91.19,90.93,90.94,92619.0,91.01,91.19,90.93,90.94,92619.0
2018-04-11 09:30:00,90.66,91.4,90.5,91.23,36999.0,90.66,91.4,90.5,91.23,36999.0
2018-04-11 09:40:00,91.2,91.54,91.01,91.15,29196.0,91.2,91.54,91.01,91.15,29196.0
2018-04-11 09:50:00,91.18,91.84,91.08,91.68,48227.0,91.18,91.84,91.08,91.68,48227.0
2018-04-11 10:00:00,91.71,91.8,91.35,91.4,38951.0,91.71,91.8,91.35,91.4,38951.0
2018-04-11 10:10:00,91.44,91.49,91.25,91.4,25516.0,91.44,91.49,91.25,91.4,25516.0
2018-04-11 10:20:00,91.44,91.44,91.17,91.33,44533.0,91.44,91.44,91.17,91.33,44533.0
2018-04-11 10:30:00,91.34,91.73,91.14,91.63,43937.0,91.34,91.73,91.14,91.63,43937.0
2018-04-11 10:40:00,91.66,91.66,91.19,91.24,19194.0,91.66,91.66,91.19,91.24,19194.0
2018-04-11 10:50:00,91.2,91.21,90.69,90.69,21510.0,91.2,91.21,90.69,90.69,21510.0
2018-04-11 11:00:00,90.54,91.01,90.51,90.86,13672.0,90.54,91.01,90.51,90.86,13672.0
2018-04-11 11:10:00,90.86,91.18,90.86,90.92,12197.0,90.86,91.18,90.86,90.92,12197.0
2018-04-11 11:20:00,90.91,91.29,90.84,91.25,17668.0,90.91,91.29,90.84,91.25,17668.0
2018-04-11 11:30:00,91.29,91.46,91.12,91.46,15249.0,91.29,91.46,91.12,91.46,15249.0
2018-04-11 11:40:00,91.47,91.47,91.21,91.3,13737.0,91.47,91.47,91.21,91.3,13737.0
2018-04-11 11:50:00,91.27,91.46,91.27,91.29,18245.0,91.27,91.46,91.27,91.29,18245.0
2018-04-11 12:00:00,91.35,91.53,91.34,91.46,10783.0,91.35,91.53,91.34,91.46,10783.0
2018-04-11 12:10:00,91.46,91.52,91.27,91.27,11509.0,91.46,91.52,91.27,91.27,11509.0
2018-04-11 12:20:00,91.3,91.43,91.27,91.29,14322.0,91.3,91.43,91.27,91.29,14322.0
2018-04-11 12:30:00,91.32,91.37,91.2,91.2,9521.0,91.32,91.37,91.2,91.2,9521.0
2018-04-11 12:40:00,91.23,91.31,91.18,91.25,13739.0,91.23,91.31,91.18,91.25,13739.0
2018-04-11 12:50:00,91.2,91.22,91.09,91.2,7150.0,91.2,91.22,91.09,91.2,7150.0
2018-04-11 13:00:00,91.2,91.49,91.17,91.41,37263.0,91.2,91.49,91.17,91.41,37263.0
2018-04-11 13:10:00,91.43,91.5,91.33,91.5,11899.0,91.43,91.5,91.33,91.5,11899.0
2018-04-11 13:20:00,91.5,91.65,91.48,91.53,10043.0,91.5,91.65,91.48,91.53,10043.0
2018-04-11 13:30:00,91.5,91.57,91.42,91.51,10511.0,91.5,91.57,91.42,91.51,10511.0
2018-04-11 13:40:00,91.52,91.7,91.47,91.59,66050.0,91.52,91.7,91.47,91.59,66050.0
2018-04-11 13:50:00,91.59,91.68,91.41,91.61,19632.0,91.59,91.68,91.41,91.61,19632.0
2018-04-11 14:00:00,91.62,91.79,91.5,91.5,23403.0,91.62,91.79,91.5,91.5,23403.0
2018-04-11 14:10:00,91.5,91.56,91.34,91.56,33336.0,91.5,91.56,91.34,91.56,33336.0
2018-04-11 14:20:00,91.56,91.56,91.31,91.32,58316.0,91.56,91.56,91.31,91.32,58316.0
2018-04-11 14:30:00,91.32,91.47,91.32,91.36,61681.0,91.32,91.47,91.32,91.36,61681.0
2018-04-11 14:40:00,91.37,91.52,91.2,91.36,120368.0,91.37,91.52,91.2,91.36,120368.0
2018-04-11 14:50:00,91.33,91.43,91.2,91.3,126924.0,91.33,91.43,91.2,91.3,126924.0
2018-04-11 15:00:00,91.31,91.4,91.06,91.08,38681.0,91.31,91.4,91.06,91.08,38681.0
2018-04-11 15:10:00,91.09,91.11,90.85,90.94,17970.0,91.09,91.11,90.85,90.94,17970.0
2018-04-11 15:20:00,90.92,91.02,90.85,90.99,26068.0,90.92,91.02,90.85,90.99,26068.0
2018-04-11 15:30:00,90.98,91.23,90.97,91.14,23018.0,90.98,91.23,90.97,91.14,23018.0
2018-04-11 15:40:00,91.13,91.19,91.01,91.01,45865.0,91.13,91.19,91.01,91.01,45865.0
2018-04-11 15:50:00,91.01,91.14,90.9,91.07,74409.0,91.01,91.14,90.9,91.07,74409.0
2018-04-12 09:30:00,91.26,91.61,90.88,91.3,26981.0,91.26,91.61,90.88,91.3,26981.0
2018-04-12 09:40:00,91.38,91.51,91.11,91.13,32561.0,91.38,91.51,91.11,91.13,32561.0
2018-04-12 09:50:00,91.14,91.39,90.91,91.3,27673.0,91.14,91.39,90.91,91.3,27673.0
2018-04-12 10:00:00,91.32,91.45,91.19,91.19,30251.0,91.32,91.45,91.19,91.19,30251.0
2018-04-12 10:10:00,91.24,91.58,91.21,91.39,18862.0,91.24,91.58,91.21,91.39,18862.0
2018-04-12 10:20:00,91.4,91.46,91.2,91.37,19097.0,91.4,91.46,91.2,91.37,19097.0
2018-04-12 10:30:00,91.38,91.39,91.02,91.09,21089.0,91.38,91.39,91.02,91.09,21089.0
2018-04-12 10:40:00,91.14,91.34,91.04,91.26,60758.0,91.14,91.34,91.04,91.26,60758.0
2018-04-12 10:50:00,91.24,91.42,91.24,91.37,8048.0,91.24,91.42,91.24,91.37,8048.0
2018-04-12 11:00:00,91.36,91.37,91.18,91.34,11804.0,91.36,91.37,91.18,91.34,11804.0
2018-04-12 11:10:00,91.33,91.76,91.24,91.59,31098.0,91.33,91.76,91.24,91.59,31098.0
2018-04-12 11:20:00,91.56,91.97,91.51,91.94,35291.0,91.56,91.97,91.51,91.94,35291.0
2018-04-12 11:30:00,91.95,92.13,91.6,91.64,46787.0,91.95,92.13,91.6,91.64,46787.0
2018-04-12 11:40:00,91.69,91.83,91.39,91.4,9787.0,91.69,91.83,91.39,91.4,9787.0
2018-04-12 11:50:00,91.41,91.69,91.35,91.64,21967.0,91.41,91.69,91.35,91.64,21967.0
2018-04-12 12:00:00,91.64,91.79,91.63,91.67,10115.0,91.64,91.79,91.63,91.67,10115.0
2018-04-12 12:10:00,91.67,91.69,91.37,91.68,58417.0,91.67,91.69,91.37,91.68,58417.0
2018-04-12 12:20:00,91.63,91.69,91.58,91.63,4760.0,91.63,91.69,91.58,91.63,4760.0
2018-04-12 12:30:00,91.63,91.77,91.61,91.69,8287.0,91.63,91.77,91.61,91.69,8287.0
2018-04-12 12:40:00,91.73,91.84,91.68,91.77,9909.0,91.73,91.84,91.68,91.77,9909.0
2018-04-12 12:50:00,91.77,91.8,91.53,91.58,27213.0,91.77,91.8,91.53,91.58,27213.0
2018-04-12 13:00:00,91.57,91.7,91.57,91.6,15626.0,91.57,91.7,91.57,91.6,15626.0
2018-04-12 13:10:00,91.62,91.63,91.48,91.53,8280.0,91.62,91.63,91.48,91.53,8280.0
2018-04-12 13:20:00,91.52,91.6,91.48,91.53,8777.0,91.52,91.6,91.48,91.53,8777.0
2018-04-12 13:30:00,91.52,91.73,91.48,91.65,6544.0,91.52,91.73,91.48,91.65,6544.0
2018-04-12 13:40:00,91.66,91.83,91.65,91.68,7080.0,91.66,91.83,91.65,91.68,7080.0
2018-04-12 13:50:00,91.7,91.74,91.51,91.53,15650.0,91.7,91.74,91.51,91.53,15650.0
2018-04-12 14:00:00,91.51,91.62,91.49,91.58,6383.0,91.51,91.62,91.49,91.58,6383.0
2018-04-12 14:10:00,91.58,91.75,91.52,91.75,12292.0,91.58,91.75,91.52,91.75,12292.0
2018-04-12 14:20:00,91.74,91.84,91.68,91.74,15275.0,91.74,91.84,91.68,91.74,15275.0
2018-04-12 14:30:00,91.72,91.81,91.68,91.8,8613.0,91.72,91.81,91.68,91.8,8613.0
2018-04-12 14:40:00,91.81,91.81,91.64,91.72,12004.0,91.81,91.81,91.64,91.72,12004.0
2018-04-12 14:50:00,91.75,91.95,91.74,91.92,12929.0,91.75,91.95,91.74,91.92,12929.0
2018-04-12 15:00:00,91.91,91.94,91.64,91.68,26778.0,91.91,91.94,91.64,91.68,26778.0
2018-04-12 15:10:00,91.65,91.89,91.65,91.89,13521.0,91.65,91.89,91.65,91.89,13521.0
2018-04-12 15:20:00,91.87,92.02,91.87,91.99,18489.0,91.87,92.02,91.87,91.99,18489.0
2018-04-12 15:30:00,91.97,92.1,91.96,92.07,26497.0,91.97,92.1,91.96,92.07,26497.0
2018-04-12 15:40:00,92.08,92.08,91.78,91.91,53100.0,92.08,92.08,91.78,91.91,53100.0
2018-04-12 15:50:00,91.92,92.11,91.85,92.02,191563.0,91.92,92.11,91.85,92.02,191563.0
2018-04-13 09:30:00,92.33,92.42,91.97,92.06,36668.0,92.33,92.42,91.97,92.06,36668.0
2018-04-13 09:40:00,92.01,92.15,91.78,91.82,35483.0,92.01,92.15,91.78,91.82,35483.0
2018-04-13 09:50:00,91.76,91.8,91.34,91.63,54576.0,91.76,91.8,91.34,91.63,54576.0
2018-04-13 10:00:00,91.65,91.81,91.56,91.62,21527.0,91.65,91.81,91.56,91.62,21527.0
2018-04-13 10:10:00,91.61,91.81,91.56,91.61,25539.0,91.61,91.81,91.56,91.61,25539.0
2018-04-13 10:20:00,91.63,91.7,91.47,91.59,57834.0,91.63,91.7,91.47,91.59,57834.0
2018-04-13 10:30:00,91.61,91.61,91.23,91.56,102917.0,91.61,91.61,91.23,91.56,102917.0
2018-04-13 10:40:00,91.58,91.88,91.51,91.78,60522.0,91.58,91.88,91.51,91.78,60522.0
2018-04-13 10:50:00,91.77,91.85,91.62,91.69,76848.0,91.77,91.85,91.62,91.69,76848.0
2018-04-13 11:00:00,91.71,91.76,91.5,91.59,110548.0,91.71,91.76,91.5,91.59,110548.0
2018-04-13 11:10:00,91.59,92.01,91.58,91.92,49910.0,91.59,92.01,91.58,91.92,49910.0
2018-04-13 11:20:00,91.92,92.41,91.79,92.23,53162.0,91.92,92.41,91.79,92.23,53162.0
2018-04-13 11:30:00,92.24,92.5,92.17,92.31,64432.0,92.24,92.5,92.17,92.31,64432.0
2018-04-13 11:40:00,92.33,92.55,92.23,92.41,67609.0,92.33,92.55,92.23,92.41,67609.0
2018-04-13 11:50:00,92.39,92.79,92.33,92.74,86818.0,92.39,92.79,92.33,92.74,86818.0
2018-04-13 12:00:00,92.74,92.89,92.34,92.4,120064.0,92.74,92.89,92.34,92.4,120064.0
2018-04-13 12:10:00,92.4,92.55,92.29,92.45,24841.0,92.4,92.55,92.29,92.45,24841.0
2018-04-13 12:20:00,92.47,92.68,92.38,92.47,36547.0,92.47,92.68,92.38,92.47,36547.0
2018-04-13 12:30:00,92.43,92.43,92.11,92.11,20608.0,92.43,92.43,92.11,92.11,20608.0
2018-04-13 12:40:00,92.15,92.24,91.85,91.92,28388.0,92.15,92.24,91.85,91.92,28388.0
2018-04-13 12:50:00,91.93,92.11,91.9,92.0,14251.0,91.93,92.11,91.9,92.0,14251.0
2018-04-13 13:00:00,92.02,92.13,91.98,91.98,12477.0,92.02,92.13,91.98,91.98,12477.0
2018-04-13 13:10:00,92.0,92.08,91.96,91.96,9594.0,92.0,92.08,91.96,91.96,9594.0
2018-04-13 13:20:00,91.98,92.07,91.96,92.03,12732.0,91.98,92.07,91.96,92.03,12732.0
2018-04-13 13:30:00,92.02,92.08,91.95,92.08,11089.0,92.02,92.08,91.95,92.08,11089.0
2018-04-13 13:40:00,92.11,92.22,92.05,92.06,9322.0,92.11,92.22,92.05,92.06,9322.0
2018-04-13 13:50:00,92.06,92.12,91.87,91.87,17336.0,92.06,92.12,91.87,91.87,17336.0
2018-04-13 14:00:00,91.86,91.9,91.78,91.84,16991.0,91.86,91.9,91.78,91.84,16991.0
2018-04-13 14:10:00,91.83,91.87,91.64,91.67,14665.0,91.83,91.87,91.64,91.67,14665.0
2018-04-13 14:20:00,91.66,91.72,91.58,91.63,27584.0,91.66,91.72,91.58,91.63,27584.0
2018-04-13 14:30:00,91.62,91.86,91.55,91.62,13235.0,91.62,91.86,91.55,91.62,13235.0
2018-04-13 14:40:00,91.6,91.61,91.35,91.35,21168.0,91.6,91.61,91.35,91.35,21168.0
2018-04-13 14:50:00,91.35,91.44,91.28,91.42,23178.0,91.35,91.44,91.28,91.42,23178.0
2018-04-13 15:00:00,91.41,91.42,91.19,91.34,21718.0,91.41,91.42,91.19,91.34,21718.0
2018-04-13 15:10:00,91.36,91.53,91.2,91.2,22441.0,91.36,91.53,91.2,91.2,22441.0
2018-04-13 15:20:00,91.21,91.45,91.21,91.35,23551.0,91.21,91.45,91.21,91.35,23551.0
2018-04-13 15:30:00,91.34,91.46,91.28,91.46,48176.0,91.34,91.46,91.28,91.46,48176.0
2018-04-13 15:40:00,91.46,91.7,91.46,91.64,46505.0,91.46,91.7,91.46,91.64,46505.0
2018-04-13 15:50:00,91.66,91.87,91.6,91.72,122173.0,91.66,91.87,91.6,91.72,122173.0
2018-04-16 09:30:00,92.0,92.23,91.75,92.2,93690.0,92.0,92.23,91.75,92.2,93690.0
2018-04-16 09:40:00,92.14,92.15,91.85,91.95,39435.0,92.14,92.15,91.85,91.95,39435.0
2018-04-16 09:50:00,91.96,92.87,91.95,92.59,71436.0,91.96,92.87,91.95,92.59,71436.0
2018-04-16 10:00:00,92.56,92.98,92.56,92.84,32034.0,92.56,92.98,92.56,92.84,32034.0
2018-04-16 10:10:00,92.84,93.18,92.82,92.93,49165.0,92.84,93.18,92.82,92.93,49165.0
2018-04-16 10:20:00,92.92,93.07,92.92,92.98,15181.0,92.92,93.07,92.92,92.98,15181.0
2018-04-16 10:30:00,92.98,93.1,92.79,92.91,29455.0,92.98,93.1,92.79,92.91,29455.0
2018-04-16 10:40:00,92.91,93.16,92.89,92.95,33746.0,92.91,93.16,92.89,92.95,33746.0
2018-04-16 10:50:00,92.97,93.26,92.93,93.13,46104.0,92.97,93.26,92.93,93.13,46104.0
2018-04-16 11:00:00,93.14,93.25,93.03,93.06,29858.0,93.14,93.25,93.03,93.06,29858.0
2018-04-16 11:10:00,93.04,93.22,92.94,93.21,25586.0,93.04,93.22,92.94,93.21,25586.0
2018-04-16 11:20:00,93.21,93.32,93.14,93.23,15541.0,93.21,93.32,93.14,93.23,15541.0
2018-04-16 11:30:00,93.23,93.39,93.19,93.35,33912.0,93.23,93.39,93.19,93.35,33912.0
2018-04-16 11:40:00,93.37,93.39,93.29,93.34,14795.0,93.37,93.39,93.29,93.34,14795.0
2018-04-16 11:50:00,93.33,93.39,93.2,93.2,18161.0,93.33,93.39,93.2,93.2,18161.0
2018-04-16 12:00:00,93.21,93.54,93.21,93.25,81301.0,93.21,93.54,93.21,93.25,81301.0
2018-04-16 12:10:00,93.25,93.32,93.13,93.21,11777.0,93.25,93.32,93.13,93.21,11777.0
2018-04-16 12:20:00,93.23,93.32,93.12,93.21,16522.0,93.23,93.32,93.12,93.21,16522.0
2018-04-16 12:30:00,93.22,93.43,93.22,93.41,20328.0,93.22,93.43,93.22,93.41,20328.0
2018-04-16 12:40:00,93.41,93.47,93.38,93.42,12921.0,93.41,93.47,93.38,93.42,12921.0
2018-04-16 12:50:00,93.4,93.51,93.27,93.29,46604.0,93.4,93.51,93.27,93.29,46604.0
2018-04-16 13:00:00,93.3,93.36,93.26,93.29,14551.0,93.3,93.36,93.26,93.29,14551.0
2018-04-16 13:10:00,93.28,93.44,93.21,93.44,64556.0,93.28,93.44,93.21,93.44,64556.0
2018-04-16 13:20:00,93.44,93.47,93.35,93.43,6728.0,93.44,93.47,93.35,93.43,6728.0
2018-04-16 13:30:00,93.44,93.56,93.41,93.45,18728.0,93.44,93.56,93.41,93.45,18728.0
2018-04-16 13:40:00,93.48,93.54,93.41,93.51,9252.0,93.48,93.54,93.41,93.51,9252.0
2018-04-16 13:50:00,93.49,93.57,93.35,93.55,14162.0,93.49,93.57,93.35,93.55,14162.0
2018-04-16 14:00:00,93.56,93.56,93.36,93.39,16500.0,93.56,93.56,93.36,93.39,16500.0
2018-04-16 14:10:00,93.41,93.62,93.35,93.6,17200.0,93.41,93.62,93.35,93.6,17200.0
2018-04-16 14:20:00,93.58,93.69,93.46,93.54,20882.0,93.58,93.69,93.46,93.54,20882.0
2018-04-16 14:30:00,93.52,93.67,93.52,93.54,14503.0,93.52,93.67,93.52,93.54,14503.0
2018-04-16 14:40:00,93.54,93.57,93.44,93.45,21201.0,93.54,93.57,93.44,93.45,21201.0
2018-04-16 14:50:00,93.48,93.58,93.45,93.58,16978.0,93.48,93.58,93.45,93.58,16978.0
2018-04-16 15:00:00,93.58,93.62,93.46,93.5,27057.0,93.58,93.62,93.46,93.5,27057.0
2018-04-16 15:10:00,93.5,93.55,93.43,93.49,19353.0,93.5,93.55,93.43,93.49,19353.0
2018-04-16 15:20:00,93.48,93.68,93.44,93.68,43878.0,93.48,93.68,93.44,93.68,43878.0
2018-04-16 15:30:00,93.67,93.79,93.65,93.77,61927.0,93.67,93.79,93.65,93.77,61927.0
2018-04-16 15:40:00,93.77,93.81,93.72,93.74,206636.0,93.77,93.81,93.72,93.74,206636.0
2018-04-16 15:50:00,93.74,93.8,93.7,93.75,115635.0,93.74,93.8,93.7,93.75,115635.0
2018-04-17 09:30:00,94.62,94.85,94.12,94.12,147992.0,94.62,94.85,94.12,94.12,147992.0
2018-04-17 09:40:00,94.13,94.44,94.03,94.14,66359.0,94.13,94.44,94.03,94.14,66359.0
2018-04-17 09:50:00,94.12,94.23,94.06,94.19,34797.0,94.12,94.23,94.06,94.19,34797.0
2018-04-17 10:00:00,94.19,94.28,94.07,94.26,34888.0,94.19,94.28,94.07,94.26,34888.0
2018-04-17 10:10:00,94.28,94.29,94.12,94.25,23962.0,94.28,94.29,94.12,94.25,23962.0
2018-04-17 10:20:00,94.24,94.48,94.11,94.47,26689.0,94.24,94.48,94.11,94.47,26689.0
2018-04-17 10:30:00,94.43,94.55,94.27,94.54,39879.0,94.43,94.55,94.27,94.54,39879.0
2018-04-17 10:40:00,94.5,94.56,94.35,94.38,29803.0,94.5,94.56,94.35,94.38,29803.0
2018-04-17 10:50:00,94.36,94.55,94.28,94.52,20586.0,94.36,94.55,94.28,94.52,20586.0
2018-04-17 11:00:00,94.55,94.67,94.49,94.54,11052.0,94.55,94.67,94.49,94.54,11052.0
2018-04-17 11:10:00,94.52,94.59,94.45,94.45,8696.0,94.52,94.59,94.45,94.45,8696.0
2018-04-17 11:20:00,94.46,94.62,94.46,94.58,12908.0,94.46,94.62,94.46,94.58,12908.0
2018-04-17 11:30:00,94.6,94.63,94.51,94.51,28994.0,94.6,94.63,94.51,94.51,28994.0
2018-04-17 11:40:00,94.53,94.66,94.49,94.58,29907.0,94.53,94.66,94.49,94.58,29907.0
2018-04-17 11:50:00,94.59,94.59,94.37,94.51,37472.0,94.59,94.59,94.37,94.51,37472.0
2018-04-17 12:00:00,94.52,94.58,94.37,94.49,34215.0,94.52,94.58,94.37,94.49,34215.0
2018-04-17 12:10:00,94.51,94.53,94.38,94.49,29109.0,94.51,94.53,94.38,94.49,29109.0
2018-04-17 12:20:00,94.47,94.54,94.38,94.5,26335.0,94.47,94.54,94.38,94.5,26335.0
2018-04-17 12:30:00,94.5,94.55,94.45,94.51,24397.0,94.5,94.55,94.45,94.51,24397.0
2018-04-17 12:40:00,94.53,94.79,94.53,94.63,106066.0,94.53,94.79,94.53,94.63,106066.0
2018-04-17 12:50:00,94.66,94.77,94.61,94.69,79069.0,94.66,94.77,94.61,94.69,79069.0
2018-04-17 13:00:00,94.7,94.74,94.53,94.53,50636.0,94.7,94.74,94.53,94.53,50636.0
2018-04-17 13:10:00,94.49,94.52,94.25,94.39,123094.0,94.49,94.52,94.25,94.39,123094.0
2018-04-17 13:20:00,94.41,94.41,94.26,94.36,21366.0,94.41,94.41,94.26,94.36,21366.0
2018-04-17 13:30:00,94.36,94.4,94.27,94.38,9760.0,94.36,94.4,94.27,94.38,9760.0
2018-04-17 13:40:00,94.39,94.4,94.35,94.35,8325.0,94.39,94.4,94.35,94.35,8325.0
2018-04-17 13:50:00,94.32,94.44,94.25,94.44,24177.0,94.32,94.44,94.25,94.44,24177.0
2018-04-17 14:00:00,94.44,94.61,94.43,94.58,20466.0,94.44,94.61,94.43,94.58,20466.0
2018-04-17 14:10:00,94.55,94.55,94.45,94.53,13804.0,94.55,94.55,94.45,94.53,13804.0
2018-04-17 14:20:00,94.51,94.55,94.44,94.54,40846.0,94.51,94.55,94.44,94.54,40846.0
2018-04-17 14:30:00,94.52,94.56,94.48,94.53,24745.0,94.52,94.56,94.48,94.53,24745.0
2018-04-17 14:40:00,94.52,94.56,94.46,94.5,36507.0,94.52,94.56,94.46,94.5,36507.0
2018-04-17 14:50:00,94.5,94.62,94.47,94.61,38560.0,94.5,94.62,94.47,94.61,38560.0
2018-04-17 15:00:00,94.6,94.6,94.48,94.5,30840.0,94.6,94.6,94.48,94.5,30840.0
2018-04-17 15:10:00,94.5,94.6,94.49,94.59,38947.0,94.5,94.6,94.49,94.59,38947.0
2018-04-17 15:20:00,94.58,94.66,94.58,94.63,46328.0,94.58,94.66,94.58,94.63,46328.0
2018-04-17 15:30:00,94.63,94.7,94.59,94.61,47759.0,94.63,94.7,94.59,94.61,47759.0
2018-04-17 15:40:00,94.61,94.63,94.49,94.56,65909.0,94.61,94.63,94.49,94.56,65909.0
2018-04-17 15:50:00,94.55,94.75,94.5,94.6,176457.0,94.55,94.75,94.5,94.6,176457.0
2018-04-18 09:30:00,94.41,94.97,94.41,94.81,51605.0,94.41,94.97,94.41,94.81,51605.0
2018-04-18 09:40:00,94.78,95.57,94.63,95.54,69814.0,94.78,95.57,94.63,95.54,69814.0
2018-04-18 09:50:00,95.48,95.66,95.33,95.46,40060.0,95.48,95.66,95.33,95.46,40060.0
2018-04-18 10:00:00,95.46,95.58,95.13,95.13,40433.0,95.46,95.58,95.13,95.13,40433.0
2018-04-18 10:10:00,95.1,95.2,94.84,95.16,34988.0,95.1,95.2,94.84,95.16,34988.0
2018-04-18 10:20:00,95.19,95.47,95.17,95.38,14537.0,95.19,95.47,95.17,95.38,14537.0
2018-04-18 10:30:00,95.39,95.4,95.17,95.33,18498.0,95.39,95.4,95.17,95.33,18498.0
2018-04-18 10:40:00,95.36,95.43,95.26,95.32,11791.0,95.36,95.43,95.26,95.32,11791.0
2018-04-18 10:50:00,95.35,95.36,95.19,95.27,16267.0,95.35,95.36,95.19,95.27,16267.0
2018-04-18 11:00:00,95.26,95.36,95.23,95.26,17771.0,95.26,95.36,95.23,95.26,17771.0
2018-04-18 11:10:00,95.23,95.28,95.11,95.2,24683.0,95.23,95.28,95.11,95.2,24683.0
2018-04-18 11:20:00,95.19,95.34,95.17,95.25,20178.0,95.19,95.34,95.17,95.25,20178.0
2018-04-18 11:30:00,95.25,95.44,95.17,95.24,14967.0,95.25,95.44,95.17,95.24,14967.0
2018-04-18 11:40:00,95.25,95.32,95.17,95.27,17294.0,95.25,95.32,95.17,95.27,17294.0
2018-04-18 11:50:00,95.28,95.34,95.24,95.24,9114.0,95.28,95.34,95.24,95.24,9114.0
2018-04-18 12:00:00,95.26,95.39,95.26,95.35,10965.0,95.26,95.39,95.26,95.35,10965.0
2018-04-18 12:10:00,95.36,95.4,95.19,95.19,14718.0,95.36,95.4,95.19,95.19,14718.0
2018-04-18 12:20:00,95.18,95.24,95.08,95.16,13633.0,95.18,95.24,95.08,95.16,13633.0
2018-04-18 12:30:00,95.18,95.25,95.16,95.25,11924.0,95.18,95.25,95.16,95.25,11924.0
2018-04-18 12:40:00,95.24,95.36,95.21,95.33,22528.0,95.24,95.36,95.21,95.33,22528.0
2018-04-18 12:50:00,95.34,95.4,95.27,95.37,16938.0,95.34,95.4,95.27,95.37,16938.0
2018-04-18 13:00:00,95.36,95.47,95.34,95.47,35423.0,95.36,95.47,95.34,95.47,35423.0
2018-04-18 13:10:00,95.47,95.5,95.37,95.43,13464.0,95.47,95.5,95.37,95.43,13464.0
2018-04-18 13:20:00,95.42,95.49,95.29,95.37,13769.0,95.42,95.49,95.29,95.37,13769.0
2018-04-18 13:30:00,95.35,95.43,95.28,95.4,13006.0,95.35,95.43,95.28,95.4,13006.0
2018-04-18 13:40:00,95.37,95.43,95.36,95.37,14874.0,95.37,95.43,95.36,95.37,14874.0
2018-04-18 13:50:00,95.38,95.41,95.24,95.25,16858.0,95.38,95.41,95.24,95.25,16858.0
2018-04-18 14:00:00,95.25,95.43,95.17,95.36,58344.0,95.25,95.43,95.17,95.36,58344.0
2018-04-18 14:10:00,95.36,95.49,95.33,95.44,86982.0,95.36,95.49,95.33,95.44,86982.0
2018-04-18 14:20:00,95.44,95.54,95.32,95.5,60706.0,95.44,95.54,95.32,95.5,60706.0
2018-04-18 14:30:00,95.5,95.53,95.34,95.44,69555.0,95.5,95.53,95.34,95.44,69555.0
2018-04-18 14:40:00,95.47,95.5,95.31,95.43,139496.0,95.47,95.5,95.31,95.43,139496.0
2018-04-18 14:50:00,95.43,95.49,95.23,95.28,104315.0,95.43,95.49,95.23,95.28,104315.0
2018-04-18 15:00:00,95.25,95.28,94.98,95.02,46641.0,95.25,95.28,94.98,95.02,46641.0
2018-04-18 15:10:00,95.02,95.13,94.88,95.04,31930.0,95.02,95.13,94.88,95.04,31930.0
2018-04-18 15:20:00,95.05,95.11,94.92,95.06,34330.0,95.05,95.11,94.92,95.06,34330.0
2018-04-18 15:30:00,95.06,95.08,94.97,94.99,44768.0,95.06,95.08,94.97,94.99,44768.0
2018-04-18 15:40:00,95.0,95.06,94.99,95.0,97765.0,95.0,95.06,94.99,95.0,97765.0
2018-04-18 15:50:00,95.0,95.06,94.85,95.0,171099.0,95.0,95.06,94.85,95.0,171099.0
2018-04-19 09:30:00,95.0,95.58,94.92,95.2,33147.0,95.0,95.58,94.92,95.2,33147.0
2018-04-19 09:40:00,95.19,95.25,94.85,95.02,32261.0,95.19,95.25,94.85,95.02,32261.0
2018-04-19 09:50:00,94.98,95.36,94.94,95.36,20882.0,94.98,95.36,94.94,95.36,20882.0
2018-04-19 10:00:00,95.35,95.49,95.24,95.25,24642.0,95.35,95.49,95.24,95.25,24642.0
2018-04-19 10:10:00,95.25,95.26,94.88,95.05,21446.0,95.25,95.26,94.88,95.05,21446.0
2018-04-19 10:20:00,95.03,95.08,94.85,94.91,30419.0,95.03,95.08,94.85,94.91,30419.0
2018-04-19 10:30:00,94.93,94.98,94.6,94.72,51148.0,94.93,94.98,94.6,94.72,51148.0
2018-04-19 10:40:00,94.77,94.77,94.6,94.67,17793.0,94.77,94.77,94.6,94.67,17793.0
2018-04-19 10:50:00,94.72,94.76,94.56,94.76,13082.0,94.72,94.76,94.56,94.76,13082.0
2018-04-19 11:00:00,94.72,94.85,94.65,94.7,14686.0,94.72,94.85,94.65,94.7,14686.0
2018-04-19 11:10:00,94.71,94.82,94.67,94.72,27227.0,94.71,94.82,94.67,94.72,27227.0
2018-04-19 11:20:00,94.68,94.9,94.67,94.87,7668.0,94.68,94.9,94.67,94.87,7668.0
2018-04-19 11:30:00,94.88,94.93,94.75,94.79,18002.0,94.88,94.93,94.75,94.79,18002.0
2018-04-19 11:40:00,94.8,94.85,94.75,94.8,6175.0,94.8,94.85,94.75,94.8,6175.0
2018-04-19 11:50:00,94.74,94.82,94.64,94.75,18467.0,94.74,94.82,94.64,94.75,18467.0
2018-04-19 12:00:00,94.73,94.8,94.61,94.73,29937.0,94.73,94.8,94.61,94.73,29937.0
2018-04-19 12:10:00,94.74,94.74,94.59,94.66,13821.0,94.74,94.74,94.59,94.66,13821.0
2018-04-19 12:20:00,94.68,94.72,94.47,94.47,20944.0,94.68,94.72,94.47,94.47,20944.0
2018-04-19 12:30:00,94.49,94.54,94.35,94.39,20663.0,94.49,94.54,94.35,94.39,20663.0
2018-04-19 12:40:00,94.39,94.6,94.39,94.54,13515.0,94.39,94.6,94.39,94.54,13515.0
2018-04-19 12:50:00,94.57,94.57,94.37,94.42,12174.0,94.57,94.57,94.37,94.42,12174.0
2018-04-19 13:00:00,94.4,94.61,94.28,94.42,28930.0,94.4,94.61,94.28,94.42,28930.0
2018-04-19 13:10:00,94.4,94.43,94.34,94.39,20244.0,94.4,94.43,94.34,94.39,20244.0
2018-04-19 13:20:00,94.39,94.61,94.39,94.55,25456.0,94.39,94.61,94.39,94.55,25456.0
2018-04-19 13:30:00,94.55,94.62,94.45,94.54,11956.0,94.55,94.62,94.45,94.54,11956.0
2018-04-19 13:40:00,94.55,94.65,94.46,94.65,12194.0,94.55,94.65,94.46,94.65,12194.0
2018-04-19 13:50:00,94.66,94.85,94.63,94.74,20277.0,94.66,94.85,94.63,94.74,20277.0
2018-04-19 14:00:00,94.73,94.73,94.62,94.68,7100.0,94.73,94.73,94.62,94.68,7100.0
2018-04-19 14:10:00,94.67,94.75,94.65,94.74,10025.0,94.67,94.75,94.65,94.74,10025.0
2018-04-19 14:20:00,94.72,94.72,94.6,94.69,13041.0,94.72,94.72,94.6,94.69,13041.0
2018-04-19 14:30:00,94.66,94.78,94.65,94.73,26704.0,94.66,94.78,94.65,94.73,26704.0
2018-04-19 14:40:00,94.7,94.74,94.67,94.72,21656.0,94.7,94.74,94.67,94.72,21656.0
2018-04-19 14:50:00,94.72,94.85,94.7,94.84,20013.0,94.72,94.85,94.7,94.84,20013.0
2018-04-19 15:00:00,94.84,94.9,94.78,94.9,26529.0,94.84,94.9,94.78,94.9,26529.0
2018-04-19 15:10:00,94.87,94.9,94.77,94.84,41932.0,94.87,94.9,94.77,94.84,41932.0
2018-04-19 15:20:00,94.86,94.98,94.82,94.92,32519.0,94.86,94.98,94.82,94.92,32519.0
2018-04-19 15:30:00,94.92,95.19,94.86,95.08,44881.0,94.92,95.19,94.86,95.08,44881.0
2018-04-19 15:40:00,95.09,95.17,95.07,95.11,40010.0,95.09,95.17,95.07,95.11,40010.0
2018-04-19 15:50:00,95.13,95.32,95.1,95.29,129770.0,95.13,95.32,95.1,95.29,129770.0
2018-04-20 09:30:00,95.31,95.83,95.13,95.61,38427.0,95.31,95.83,95.13,95.61,38427.0
2018-04-20 09:40:00,95.67,96.14,95.46,95.94,59052.0,95.67,96.14,95.46,95.94,59052.0
2018-04-20 09:50:00,96.04,96.3,95.87,95.89,22614.0,96.04,96.3,95.87,95.89,22614.0
2018-04-20 10:00:00,95.89,95.94,95.65,95.69,20905.0,95.89,95.94,95.65,95.69,20905.0
2018-04-20 10:10:00,95.75,95.75,95.47,95.72,22921.0,95.75,95.75,95.47,95.72,22921.0
2018-04-20 10:20:00,95.81,96.01,95.81,96.0,20629.0,95.81,96.01,95.81,96.0,20629.0
2018-04-20 10:30:00,96.01,96.22,95.99,96.07,39453.0,96.01,96.22,95.99,96.07,39453.0
2018-04-20 10:40:00,96.05,96.06,95.92,95.99,18464.0,96.05,96.06,95.92,95.99,18464.0
2018-04-20 10:50:00,95.98,96.0,95.79,95.86,33677.0,95.98,96.0,95.79,95.86,33677.0
2018-04-20 11:00:00,95.89,96.0,95.81,95.81,22353.0,95.89,96.0,95.81,95.81,22353.0
2018-04-20 11:10:00,95.79,95.79,95.63,95.74,16682.0,95.79,95.79,95.63,95.74,16682.0
2018-04-20 11:20:00,95.76,96.0,95.76,95.87,31214.0,95.76,96.0,95.76,95.87,31214.0
2018-04-20 11:30:00,95.89,96.22,95.89,96.22,26946.0,95.89,96.22,95.89,96.22,26946.0
2018-04-20 11:40:00,96.22,96.32,96.1,96.12,39429.0,96.22,96.32,96.1,96.12,39429.0
2018-04-20 11:50:00,96.12,96.12,95.84,96.03,23754.0,96.12,96.12,95.84,96.03,23754.0
2018-04-20 12:00:00,96.01,96.01,95.83,95.86,20571.0,96.01,96.01,95.83,95.86,20571.0
2018-04-20 12:10:00,95.84,96.02,95.81,96.01,47798.0,95.84,96.02,95.81,96.01,47798.0
2018-04-20 12:20:00,96.01,96.21,95.96,96.0,60874.0,96.01,96.21,95.96,96.0,60874.0
2018-04-20 12:30:00,96.0,96.02,95.79,95.98,34652.0,96.0,96.02,95.79,95.98,34652.0
2018-04-20 12:40:00,95.98,96.05,95.82,95.83,22813.0,95.98,96.05,95.82,95.83,22813.0
2018-04-20 12:50:00,95.83,95.83,95.64,95.73,17957.0,95.83,95.83,95.64,95.73,17957.0
2018-04-20 13:00:00,95.73,95.86,95.68,95.81,20659.0,95.73,95.86,95.68,95.81,20659.0
2018-04-20 13:10:00,95.83,95.87,95.75,95.75,15490.0,95.83,95.87,95.75,95.75,15490.0
2018-04-20 13:20:00,95.74,96.02,95.66,95.97,24922.0,95.74,96.02,95.66,95.97,24922.0
2018-04-20 13:30:00,95.96,95.98,95.86,95.94,11787.0,95.96,95.98,95.86,95.94,11787.0
2018-04-20 13:40:00,95.94,96.0,95.88,95.95,15931.0,95.94,96.0,95.88,95.95,15931.0
2018-04-20 13:50:00,95.95,96.35,95.93,96.21,82296.0,95.95,96.35,95.93,96.21,82296.0
2018-04-20 14:00:00,96.16,96.16,95.96,95.96,26605.0,96.16,96.16,95.96,95.96,26605.0
2018-04-20 14:10:00,95.97,96.0,95.87,95.93,25810.0,95.97,96.0,95.87,95.93,25810.0
2018-04-20 14:20:00,95.9,96.01,95.83,95.96,32969.0,95.9,96.01,95.83,95.96,32969.0
2018-04-20 14:30:00,95.95,96.0,95.84,95.89,22921.0,95.95,96.0,95.84,95.89,22921.0
2018-04-20 14:40:00,95.91,96.13,95.89,96.1,36037.0,95.91,96.13,95.89,96.1,36037.0
2018-04-20 14:50:00,96.09,96.1,95.99,96.02,22029.0,96.09,96.1,95.99,96.02,22029.0
2018-04-20 15:00:00,96.03,96.06,95.8,95.8,31874.0,96.03,96.06,95.8,95.8,31874.0
2018-04-20 15:10:00,95.79,95.93,95.79,95.85,27986.0,95.79,95.93,95.79,95.85,27986.0
2018-04-20 15:20:00,95.85,96.05,95.85,96.02,41087.0,95.85,96.05,95.85,96.02,41087.0
2018-04-20 15:30:00,96.02,96.08,95.98,96.06,102862.0,96.02,96.08,95.98,96.06,102862.0
2018-04-20 15:40:00,96.05,96.12,96.01,96.1,87945.0,96.05,96.12,96.01,96.1,87945.0
2018-04-20 15:50:00,96.1,96.37,96.06,96.31,164129.0,96.1,96.37,96.06,96.31,164129.0
2018-04-23 09:30:00,94.26,95.56,94.2,95.24,127051.0,94.26,95.56,94.2,95.24,127051.0
2018-04-23 09:40:00,95.23,95.5,94.82,95.28,128985.0,95.23,95.5,94.82,95.28,128985.0
2018-04-23 09:50:00,95.29,95.56,95.1,95.55,72424.0,95.29,95.56,95.1,95.55,72424.0
2018-04-23 10:00:00,95.54,95.66,95.31,95.41,53319.0,95.54,95.66,95.31,95.41,53319.0
2018-04-23 10:10:00,95.44,95.51,95.2,95.41,38578.0,95.44,95.51,95.2,95.41,38578.0
2018-04-23 10:20:00,95.39,95.64,95.33,95.33,43351.0,95.39,95.64,95.33,95.33,43351.0
2018-04-23 10:30:00,95.35,95.68,95.28,95.68,28045.0,95.35,95.68,95.28,95.68,28045.0
2018-04-23 10:40:00,95.67,95.94,95.59,95.86,62123.0,95.67,95.94,95.59,95.86,62123.0
2018-04-23 10:50:00,95.88,96.27,95.85,96.19,63409.0,95.88,96.27,95.85,96.19,63409.0
2018-04-23 11:00:00,96.21,96.37,96.03,96.37,47076.0,96.21,96.37,96.03,96.37,47076.0
2018-04-23 11:10:00,96.34,96.44,96.28,96.28,34400.0,96.34,96.44,96.28,96.28,34400.0
2018-04-23 11:20:00,96.26,96.27,96.05,96.24,26602.0,96.26,96.27,96.05,96.24,26602.0
2018-04-23 11:30:00,96.21,96.22,96.05,96.12,24532.0,96.21,96.22,96.05,96.12,24532.0
2018-04-23 11:40:00,96.11,96.3,96.06,96.27,32684.0,96.11,96.3,96.06,96.27,32684.0
2018-04-23 11:50:00,96.24,96.31,96.11,96.15,22693.0,96.24,96.31,96.11,96.15,22693.0
2018-04-23 12:00:00,96.16,96.23,96.13,96.15,33474.0,96.16,96.23,96.13,96.15,33474.0
2018-04-23 12:10:00,96.14,96.14,96.01,96.07,18066.0,96.14,96.14,96.01,96.07,18066.0
2018-04-23 12:20:00,96.1,96.27,96.07,96.26,18140.0,96.1,96.27,96.07,96.26,18140.0
2018-04-23 12:30:00,96.27,96.35,96.12,96.3,19080.0,96.27,96.35,96.12,96.3,19080.0
2018-04-23 12:40:00,96.33,96.35,96.19,96.19,16201.0,96.33,96.35,96.19,96.19,16201.0
2018-04-23 12:50:00,96.15,96.36,96.11,96.32,36554.0,96.15,96.36,96.11,96.32,36554.0
2018-04-23 13:00:00,96.34,96.54,96.28,96.49,39068.0,96.34,96.54,96.28,96.49,39068.0
2018-04-23 13:10:00,96.5,96.57,96.38,96.53,45896.0,96.5,96.57,96.38,96.53,45896.0
2018-04-23 13:20:00,96.53,96.69,96.48,96.68,31379.0,96.53,96.69,96.48,96.68,31379.0
2018-04-23 13:30:00,96.7,96.71,96.5,96.55,20669.0,96.7,96.71,96.5,96.55,20669.0
2018-04-23 13:40:00,96.51,96.9,96.48,96.62,43493.0,96.51,96.9,96.48,96.62,43493.0
2018-04-23 13:50:00,96.6,96.89,96.58,96.72,31270.0,96.6,96.89,96.58,96.72,31270.0
2018-04-23 14:00:00,96.7,96.7,96.47,96.64,30582.0,96.7,96.7,96.47,96.64,30582.0
2018-04-23 14:10:00,96.64,96.96,96.63,96.74,93777.0,96.64,96.96,96.63,96.74,93777.0
2018-04-23 14:20:00,96.77,96.77,96.38,96.4,76010.0,96.77,96.77,96.38,96.4,76010.0
2018-04-23 14:30:00,96.4,96.45,96.25,96.29,48790.0,96.4,96.45,96.25,96.29,48790.0
2018-04-23 14:40:00,96.29,96.37,96.08,96.11,35141.0,96.29,96.37,96.08,96.11,35141.0
2018-04-23 14:50:00,96.1,96.23,96.05,96.17,34517.0,96.1,96.23,96.05,96.17,34517.0
2018-04-23 15:00:00,96.16,96.43,96.15,96.35,27796.0,96.16,96.43,96.15,96.35,27796.0
2018-04-23 15:10:00,96.36,96.45,96.26,96.32,25556.0,96.36,96.45,96.26,96.32,25556.0
2018-04-23 15:20:00,96.3,96.55,96.28,96.43,25671.0,96.3,96.55,96.28,96.43,25671.0
2018-04-23 15:30:00,96.46,96.65,96.45,96.61,46757.0,96.46,96.65,96.45,96.61,46757.0
2018-04-23 15:40:00,96.6,96.69,96.55,96.55,77637.0,96.6,96.69,96.55,96.55,77637.0
2018-04-23 15:50:00,96.55,96.7,96.55,96.64,124777.0,96.55,96.7,96.55,96.64,124777.0
2018-04-24 09:30:00,97.48,97.69,96.91,97.41,79039.0,97.48,97.69,96.91,97.41,79039.0
2018-04-24 09:40:00,97.36,97.67,97.29,97.52,86196.0,97.36,97.67,97.29,97.52,86196.0
2018-04-24 09:50:00,97.52,97.52,97.08,97.18,35057.0,97.52,97.52,97.08,97.18,35057.0
2018-04-24 10:00:00,97.17,97.78,97.01,97.29,55236.0,97.17,97.78,97.01,97.29,55236.0
2018-04-24 10:10:00,97.32,97.59,97.28,97.32,30346.0,97.32,97.59,97.28,97.32,30346.0
2018-04-24 10:20:00,97.29,97.5,97.15,97.36,34044.0,97.29,97.5,97.15,97.36,34044.0
2018-04-24 10:30:00,97.31,97.43,97.25,97.4,37771.0,97.31,97.43,97.25,97.4,37771.0
2018-04-24 10:40:00,97.37,97.89,97.35,97.64,35917.0,97.37,97.89,97.35,97.64,35917.0
2018-04-24 10:50:00,97.64,97.72,97.49,97.49,23978.0,97.64,97.72,97.49,97.49,23978.0
2018-04-24 11:00:00,97.48,97.59,97.32,97.45,42262.0,97.48,97.59,97.32,97.45,42262.0
2018-04-24 11:10:00,97.47,97.53,97.39,97.47,24541.0,97.47,97.53,97.39,97.47,24541.0
2018-04-24 11:20:00,97.48,97.69,97.4,97.58,34356.0,97.48,97.69,97.4,97.58,34356.0
2018-04-24 11:30:00,97.66,97.98,97.6,97.74,30378.0,97.66,97.98,97.6,97.74,30378.0
2018-04-24 11:40:00,97.78,97.86,97.66,97.71,25113.0,97.78,97.86,97.66,97.71,25113.0
2018-04-24 11:50:00,97.74,97.96,97.67,97.85,21559.0,97.74,97.96,97.67,97.85,21559.0
2018-04-24 12:00:00,97.76,97.9,97.75,97.81,20252.0,97.76,97.9,97.75,97.81,20252.0
2018-04-24 12:10:00,97.79,97.82,97.36,97.54,69790.0,97.79,97.82,97.36,97.54,69790.0
2018-04-24 12:20:00,97.53,97.56,97.27,97.47,19005.0,97.53,97.56,97.27,97.47,19005.0
2018-04-24 12:30:00,97.42,97.46,97.15,97.2,28410.0,97.42,97.46,97.15,97.2,28410.0
2018-04-24 12:40:00,97.19,97.2,97.07,97.18,17432.0,97.19,97.2,97.07,97.18,17432.0
2018-04-24 12:50:00,97.16,97.27,96.87,96.87,20054.0,97.16,97.27,96.87,96.87,20054.0
2018-04-24 13:00:00,96.87,96.92,96.74,96.91,21624.0,96.87,96.92,96.74,96.91,21624.0
2018-04-24 13:10:00,96.9,97.11,96.83,96.93,24467.0,96.9,97.11,96.83,96.93,24467.0
2018-04-24 13:20:00,96.93,97.06,96.87,96.95,37106.0,96.93,97.06,96.87,96.95,37106.0
2018-04-24 13:30:00,96.94,97.01,96.91,96.93,20959.0,96.94,97.01,96.91,96.93,20959.0
2018-04-24 13:40:00,96.94,97.03,96.89,96.99,22134.0,96.94,97.03,96.89,96.99,22134.0
2018-04-24 13:50:00,97.01,97.01,96.72,96.85,64228.0,97.01,97.01,96.72,96.85,64228.0
2018-04-24 14:00:00,96.84,96.84,96.47,96.71,36628.0,96.84,96.84,96.47,96.71,36628.0
2018-04-24 14:10:00,96.71,97.16,96.71,97.0,52397.0,96.71,97.16,96.71,97.0,52397.0
2018-04-24 14:20:00,97.03,97.27,96.94,96.94,64167.0,97.03,97.27,96.94,96.94,64167.0
2018-04-24 14:30:00,96.92,97.3,96.87,97.1,29759.0,96.92,97.3,96.87,97.1,29759.0
2018-04-24 14:40:00,97.14,97.23,97.05,97.21,26670.0,97.14,97.23,97.05,97.21,26670.0
2018-04-24 14:50:00,97.26,97.37,97.16,97.21,30140.0,97.26,97.37,97.16,97.21,30140.0
2018-04-24 15:00:00,97.2,97.45,97.17,97.27,46478.0,97.2,97.45,97.17,97.27,46478.0
2018-04-24 15:10:00,97.26,97.27,97.11,97.12,42689.0,97.26,97.27,97.11,97.12,42689.0
2018-04-24 15:20:00,97.11,97.27,97.03,97.08,52018.0,97.11,97.27,97.03,97.08,52018.0
2018-04-24 15:30:00,97.08,97.13,96.85,96.91,97406.0,97.08,97.13,96.85,96.91,97406.0
2018-04-24 15:40:00,96.92,96.97,96.67,96.81,102510.0,96.92,96.97,96.67,96.81,102510.0
2018-04-24 15:50:00,96.82,97.01,96.75,96.9,193863.0,96.82,97.01,96.75,96.9,193863.0
2018-04-25 09:30:00,97.64,97.8,96.91,96.97,93301.0,97.64,97.8,96.91,96.97,93301.0
2018-04-25 09:40:00,97.09,97.15,96.64,97.14,27626.0,97.09,97.15,96.64,97.14,27626.0
2018-04-25 09:50:00,97.17,97.62,97.1,97.19,29621.0,97.17,97.62,97.1,97.19,29621.0
2018-04-25 10:00:00,97.16,97.56,97.02,97.32,22199.0,97.16,97.56,97.02,97.32,22199.0
2018-04-25 10:10:00,97.38,97.72,97.38,97.44,15222.0,97.38,97.72,97.38,97.44,15222.0
2018-04-25 10:20:00,97.42,97.7,97.34,97.6,28469.0,97.42,97.7,97.34,97.6,28469.0
2018-04-25 10:30:00,97.61,97.97,97.51,97.72,45280.0,97.61,97.97,97.51,97.72,45280.0
2018-04-25 10:40:00,97.7,97.74,97.44,97.51,28719.0,97.7,97.74,97.44,97.51,28719.0
2018-04-25 10:50:00,97.5,97.5,97.11,97.32,17878.0,97.5,97.5,97.11,97.32,17878.0
2018-04-25 11:00:00,97.34,97.69,97.25,97.68,18975.0,97.34,97.69,97.25,97.68,18975.0
2018-04-25 11:10:00,97.65,97.73,97.52,97.71,21570.0,97.65,97.73,97.52,97.71,21570.0
2018-04-25 11:20:00,97.73,97.73,97.51,97.58,15875.0,97.73,97.73,97.51,97.58,15875.0
2018-04-25 11:30:00,97.53,97.58,97.38,97.44,18006.0,97.53,97.58,97.38,97.44,18006.0
2018-04-25 11:40:00,97.45,97.71,97.41,97.53,9000.0,97.45,97.71,97.41,97.53,9000.0
2018-04-25 11:50:00,97.53,97.7,97.52,97.6,24234.0,97.53,97.7,97.52,97.6,24234.0
2018-04-25 12:00:00,97.59,97.65,97.53,97.61,9010.0,97.59,97.65,97.53,97.61,9010.0
2018-04-25 12:10:00,97.63,97.78,97.58,97.73,9182.0,97.63,97.78,97.58,97.73,9182.0
2018-04-25 12:20:00,97.74,97.79,97.62,97.69,13747.0,97.74,97.79,97.62,97.69,13747.0
2018-04-25 12:30:00,97.65,97.86,97.65,97.73,18573.0,97.65,97.86,97.65,97.73,18573.0
2018-04-25 12:40:00,97.72,97.81,97.58,97.67,23038.0,97.72,97.81,97.58,97.67,23038.0
2018-04-25 12:50:00,97.7,97.71,97.61,97.66,6510.0,97.7,97.71,97.61,97.66,6510.0
2018-04-25 13:00:00,97.66,97.77,97.62,97.73,8567.0,97.66,97.77,97.62,97.73,8567.0
2018-04-25 13:10:00,97.75,97.8,97.65,97.75,18067.0,97.75,97.8,97.65,97.75,18067.0
2018-04-25 13:20:00,97.72,97.83,97.66,97.79,19720.0,97.72,97.83,97.66,97.79,19720.0
2018-04-25 13:30:00,97.78,97.88,97.69,97.78,21075.0,97.78,97.88,97.69,97.78,21075.0
2018-04-25 13:40:00,97.76,97.82,97.57,97.64,34023.0,97.76,97.82,97.57,97.64,34023.0
2018-04-25 13:50:00,97.62,97.76,97.6,97.73,10769.0,97.62,97.76,97.6,97.73,10769.0
2018-04-25 14:00:00,97.73,97.75,97.61,97.68,9250.0,97.73,97.75,97.61,97.68,9250.0
2018-04-25 14:10:00,97.66,97.77,97.65,97.76,9309.0,97.66,97.77,97.65,97.76,9309.0
2018-04-25 14:20:00,97.74,97.78,97.61,97.71,9787.0,97.74,97.78,97.61,97.71,9787.0
2018-04-25 14:30:00,97.67,97.9,97.67,97.79,23689.0,97.67,97.9,97.67,97.79,23689.0
2018-04-25 14:40:00,97.79,97.83,97.74,97.79,15192.0,97.79,97.83,97.74,97.79,15192.0
2018-04-25 14:50:00,97.81,97.97,97.75,97.91,27303.0,97.81,97.97,97.75,97.91,27303.0
2018-04-25 15:00:00,97.92,97.92,97.72,97.76,26786.0,97.92,97.92,97.72,97.76,26786.0
2018-04-25 15:10:00,97.77,97.95,97.76,97.79,22414.0,97.77,97.95,97.76,97.79,22414.0
2018-04-25 15:20:00,97.77,97.81,97.63,97.68,20296.0,97.77,97.81,97.63,97.68,20296.0
2018-04-25 15:30:00,97.69,97.76,97.64,97.66,33364.0,97.69,97.76,97.64,97.66,33364.0
2018-04-25 15:40:00,97.66,97.72,97.58,97.62,58015.0,97.66,97.72,97.58,97.62,58015.0
2018-04-25 15:50:00,97.61,97.9,97.61,97.84,138985.0,97.61,97.9,97.61,97.84,138985.0
2018-04-26 09:30:00,97.98,98.39,97.85,98.15,41662.0,97.98,98.39,97.85,98.15,41662.0
2018-04-26 09:40:00,98.08,98.21,97.88,98.07,15353.0,98.08,98.21,97.88,98.07,15353.0
2018-04-26 09:50:00,98.01,98.38,97.96,98.22,19737.0,98.01,98.38,97.96,98.22,19737.0
2018-04-26 10:00:00,98.2,98.58,98.2,98.37,20801.0,98.2,98.58,98.2,98.37,20801.0
2018-04-26 10:10:00,98.4,98.69,98.4,98.48,23256.0,98.4,98.69,98.4,98.48,23256.0
2018-04-26 10:20:00,98.52,98.54,98.21,98.27,22987.0,98.52,98.54,98.21,98.27,22987.0
2018-04-26 10:30:00,98.32,98.45,98.25,98.27,14730.0,98.32,98.45,98.25,98.27,14730.0
2018-04-26 10:40:00,98.25,98.78,98.24,98.75,34984.0,98.25,98.78,98.24,98.75,34984.0
2018-04-26 10:50:00,98.75,98.81,98.56,98.74,26450.0,98.75,98.81,98.56,98.74,26450.0
2018-04-26 11:00:00,98.72,98.75,98.35,98.4,36796.0,98.72,98.75,98.35,98.4,36796.0
2018-04-26 11:10:00,98.36,98.5,98.21,98.38,60820.0,98.36,98.5,98.21,98.38,60820.0
2018-04-26 11:20:00,98.38,98.44,98.3,98.4,29075.0,98.38,98.44,98.3,98.4,29075.0
2018-04-26 11:30:00,98.4,98.4,98.15,98.15,21094.0,98.4,98.4,98.15,98.15,21094.0
2018-04-26 11:40:00,98.11,98.16,98.0,98.08,22982.0,98.11,98.16,98.0,98.08,22982.0
2018-04-26 11:50:00,98.06,98.06,97.93,98.03,26770.0,98.06,98.06,97.93,98.03,26770.0
2018-04-26 12:00:00,98.04,98.19,98.02,98.14,30768.0,98.04,98.19,98.02,98.14,30768.0
2018-04-26 12:10:00,98.15,98.27,98.06,98.27,19441.0,98.15,98.27,98.06,98.27,19441.0
2018-04-26 12:20:00,98.27,98.52,98.24,98.24,38375.0,98.27,98.52,98.24,98.24,38375.0
2018-04-26 12:30:00,98.23,98.29,98.16,98.22,12230.0,98.23,98.29,98.16,98.22,12230.0
2018-04-26 12:40:00,98.24,98.27,98.17,98.24,21869.0,98.24,98.27,98.17,98.24,21869.0
2018-04-26 12:50:00,98.26,98.42,98.24,98.3,34779.0,98.26,98.42,98.24,98.3,34779.0
2018-04-26 13:00:00,98.31,98.4,98.26,98.32,22691.0,98.31,98.4,98.26,98.32,22691.0
2018-04-26 13:10:00,98.32,98.39,98.25,98.34,21862.0,98.32,98.39,98.25,98.34,21862.0
2018-04-26 13:20:00,98.37,98.37,98.23,98.29,20809.0,98.37,98.37,98.23,98.29,20809.0
2018-04-26 13:30:00,98.29,98.45,98.22,98.33,17512.0,98.29,98.45,98.22,98.33,17512.0
2018-04-26 13:40:00,98.29,98.38,98.25,98.38,15088.0,98.29,98.38,98.25,98.38,15088.0
2018-04-26 13:50:00,98.37,98.45,98.35,98.44,46988.0,98.37,98.45,98.35,98.44,46988.0
2018-04-26 14:00:00,98.41,98.49,98.4,98.47,25383.0,98.41,98.49,98.4,98.47,25383.0
2018-04-26 14:10:00,98.48,98.54,98.44,98.47,28623.0,98.48,98.54,98.44,98.47,28623.0
2018-04-26 14:20:00,98.47,98.51,98.41,98.48,24740.0,98.47,98.51,98.41,98.48,24740.0
2018-04-26 14:30:00,98.49,98.52,98.37,98.42,20905.0,98.49,98.52,98.37,98.42,20905.0
2018-04-26 14:40:00,98.42,98.63,98.42,98.56,20463.0,98.42,98.63,98.42,98.56,20463.0
2018-04-26 14:50:00,98.58,98.59,98.51,98.55,22162.0,98.58,98.59,98.51,98.55,22162.0
2018-04-26 15:00:00,98.55,98.63,98.53,98.56,32165.0,98.55,98.63,98.53,98.56,32165.0
2018-04-26 15:10:00,98.55,98.59,98.5,98.55,20929.0,98.55,98.59,98.5,98.55,20929.0
2018-04-26 15:20:00,98.55,98.56,98.4,98.41,67989.0,98.55,98.56,98.4,98.41,67989.0
2018-04-26 15:30:00,98.41,98.49,98.4,98.44,57244.0,98.41,98.49,98.4,98.44,57244.0
2018-04-26 15:40:00,98.43,98.47,98.33,98.37,85055.0,98.43,98.47,98.33,98.37,85055.0
2018-04-26 15:50:00,98.36,98.43,98.17,98.43,136569.0,98.36,98.43,98.17,98.43,136569.0
2018-04-27 09:30:00,98.54,98.84,98.31,98.58,68405.0,98.54,98.84,98.31,98.58,68405.0
2018-04-27 09:40:00,98.49,99.07,98.36,98.85,62206.0,98.49,99.07,98.36,98.85,62206.0
2018-04-27 09:50:00,98.9,99.2,98.74,98.95,93104.0,98.9,99.2,98.74,98.95,93104.0
2018-04-27 10:00:00,98.94,99.35,98.75,99.17,73039.0,98.94,99.35,98.75,99.17,73039.0
2018-04-27 10:10:00,99.2,99.4,99.08,99.09,47589.0,99.2,99.4,99.08,99.09,47589.0
2018-04-27 10:20:00,99.08,99.08,98.88,98.88,41059.0,99.08,99.08,98.88,98.88,41059.0
2018-04-27 10:30:00,98.91,98.99,98.74,98.9,51079.0,98.91,98.99,98.74,98.9,51079.0
2018-04-27 10:40:00,98.89,98.98,98.8,98.95,40403.0,98.89,98.98,98.8,98.95,40403.0
2018-04-27 10:50:00,98.94,99.03,98.82,98.94,32604.0,98.94,99.03,98.82,98.94,32604.0
2018-04-27 11:00:00,98.92,99.16,98.88,98.94,30191.0,98.92,99.16,98.88,98.94,30191.0
2018-04-27 11:10:00,98.9,99.04,98.89,98.94,19678.0,98.9,99.04,98.89,98.94,19678.0
2018-04-27 11:20:00,98.95,99.04,98.91,98.97,17879.0,98.95,99.04,98.91,98.97,17879.0
2018-04-27 11:30:00,98.99,99.05,98.76,98.96,28714.0,98.99,99.05,98.76,98.96,28714.0
2018-04-27 11:40:00,98.95,99.03,98.84,98.94,32340.0,98.95,99.03,98.84,98.94,32340.0
2018-04-27 11:50:00,98.96,99.02,98.86,98.91,19825.0,98.96,99.02,98.86,98.91,19825.0
2018-04-27 12:00:00,98.93,99.0,98.9,98.94,11038.0,98.93,99.0,98.9,98.94,11038.0
2018-04-27 12:10:00,98.95,99.0,98.89,98.98,19744.0,98.95,99.0,98.89,98.98,19744.0
2018-04-27 12:20:00,98.98,99.01,98.91,98.98,17650.0,98.98,99.01,98.91,98.98,17650.0
2018-04-27 12:30:00,98.97,99.0,98.8,98.98,18201.0,98.97,99.0,98.8,98.98,18201.0
2018-04-27 12:40:00,98.98,99.07,98.92,98.98,19900.0,98.98,99.07,98.92,98.98,19900.0
2018-04-27 12:50:00,99.0,99.12,98.92,99.05,45667.0,99.0,99.12,98.92,99.05,45667.0
2018-04-27 13:00:00,99.03,99.16,98.97,99.11,26393.0,99.03,99.16,98.97,99.11,26393.0
2018-04-27 13:10:00,99.12,99.17,99.02,99.07,17397.0,99.12,99.17,99.02,99.07,17397.0
2018-04-27 13:20:00,99.07,99.15,99.06,99.09,15154.0,99.07,99.15,99.06,99.09,15154.0
2018-04-27 13:30:00,99.11,99.13,99.03,99.04,21972.0,99.11,99.13,99.03,99.04,21972.0
2018-04-27 13:40:00,99.05,99.08,98.99,99.03,18133.0,99.05,99.08,98.99,99.03,18133.0
2018-04-27 13:50:00,99.04,99.06,98.93,98.94,30077.0,99.04,99.06,98.93,98.94,30077.0
2018-04-27 14:00:00,98.9,99.1,98.89,99.1,23971.0,98.9,99.1,98.89,99.1,23971.0
2018-04-27 14:10:00,99.09,99.13,99.01,99.03,33558.0,99.09,99.13,99.01,99.03,33558.0
2018-04-27 14:20:00,99.05,99.05,98.94,99.01,28088.0,99.05,99.05,98.94,99.01,28088.0
2018-04-27 14:30:00,98.99,99.14,98.97,99.11,40879.0,98.99,99.14,98.97,99.11,40879.0
2018-04-27 14:40:00,99.09,99.11,99.0,99.04,34101.0,99.09,99.11,99.0,99.04,34101.0
2018-04-27 14:50:00,99.05,99.06,98.82,98.91,35906.0,99.05,99.06,98.82,98.91,35906.0
2018-04-27 15:00:00,98.9,99.11,98.88,99.05,27562.0,98.9,99.11,98.88,99.05,27562.0
2018-04-27 15:10:00,99.05,99.08,98.98,99.07,31120.0,99.05,99.08,98.98,99.07,31120.0
2018-04-27 15:20:00,99.08,99.16,98.92,98.99,37239.0,99.08,99.16,98.92,98.99,37239.0
2018-04-27 15:30:00,99.0,99.2,98.99,99.11,59605.0,99.0,99.2,98.99,99.11,59605.0
2018-04-27 15:40:00,99.11,99.13,99.05,99.08,67294.0,99.11,99.13,99.05,99.08,67294.0
2018-04-27 15:50:00,99.08,99.19,99.04,99.17,132042.0,99.08,99.19,99.04,99.17,132042.0
2018-04-30 09:30:00,99.58,99.95,99.35,99.81,64240.0,99.58,99.95,99.35,99.81,64240.0
2018-04-30 09:40:00,99.81,99.9,99.53,99.81,55711.0,99.81,99.9,99.53,99.81,55711.0
2018-04-30 09:50:00,99.77,99.88,99.65,99.77,20243.0,99.77,99.88,99.65,99.77,20243.0
2018-04-30 10:00:00,99.84,100.04,99.75,99.88,32572.0,99.84,100.04,99.75,99.88,32572.0
2018-04-30 10:10:00,99.87,100.15,99.76,100.08,20986.0,99.87,100.15,99.76,100.08,20986.0
2018-04-30 10:20:00,100.04,100.33,100.0,100.3,46451.0,100.04,100.33,100.0,100.3,46451.0
2018-04-30 10:30:00,100.33,100.57,100.24,100.37,32177.0,100.33,100.57,100.24,100.37,32177.0
2018-04-30 10:40:00,100.35,100.36,99.83,99.94,59315.0,100.35,100.36,99.83,99.94,59315.0
2018-04-30 10:50:00,99.99,100.36,99.92,100.28,53027.0,99.99,100.36,99.92,100.28,53027.0
2018-04-30 11:00:00,100.33,100.44,100.21,100.25,21714.0,100.33,100.44,100.21,100.25,21714.0
2018-04-30 11:10:00,100.22,100.23,100.04,100.2,14982.0,100.22,100.23,100.04,100.2,14982.0
2018-04-30 11:20:00,100.21,100.36,100.17,100.33,11417.0,100.21,100.36,100.17,100.33,11417.0
2018-04-30 11:30:00,100.3,100.35,100.11,100.11,21496.0,100.3,100.35,100.11,100.11,21496.0
2018-04-30 11:40:00,100.11,100.22,100.0,100.07,17153.0,100.11,100.22,100.0,100.07,17153.0
2018-04-30 11:50:00,100.08,100.13,99.92,100.0,34505.0,100.08,100.13,99.92,100.0,34505.0
2018-04-30 12:00:00,100.0,100.14,99.96,100.13,26591.0,100.0,100.14,99.96,100.13,26591.0
2018-04-30 12:10:00,100.14,100.14,99.87,99.95,25359.0,100.14,100.14,99.87,99.95,25359.0
2018-04-30 12:20:00,99.96,100.04,99.89,100.03,16154.0,99.96,100.04,99.89,100.03,16154.0
2018-04-30 12:30:00,100.05,100.1,99.95,99.98,20353.0,100.05,100.1,99.95,99.98,20353.0
2018-04-30 12:40:00,99.99,100.01,99.87,99.89,22624.0,99.99,100.01,99.87,99.89,22624.0
2018-04-30 12:50:00,99.87,99.99,99.8,99.99,65110.0,99.87,99.99,99.8,99.99,65110.0
2018-04-30 13:00:00,100.0,100.04,99.79,99.79,9835.0,100.0,100.04,99.79,99.79,9835.0
2018-04-30 13:10:00,99.8,99.83,99.67,99.8,16642.0,99.8,99.83,99.67,99.8,16642.0
2018-04-30 13:20:00,99.78,99.87,99.72,99.8,10000.0,99.78,99.87,99.72,99.8,10000.0
2018-04-30 13:30:00,99.85,99.97,99.8,99.92,9905.0,99.85,99.97,99.8,99.92,9905.0
2018-04-30 13:40:00,99.92,100.04,99.88,100.04,23491.0,99.92,100.04,99.88,100.04,23491.0
2018-04-30 13:50:00,100.05,100.12,100.02,100.12,13846.0,100.05,100.12,100.02,100.12,13846.0
2018-04-30 14:00:00,100.09,100.13,100.0,100.0,15629.0,100.09,100.13,100.0,100.0,15629.0
2018-04-30 14:10:00,100.02,100.04,99.92,99.97,14538.0,100.02,100.04,99.92,99.97,14538.0
2018-04-30 14:20:00,99.96,100.21,99.96,100.12,25895.0,99.96,100.21,99.96,100.12,25895.0
2018-04-30 14:30:00,100.11,100.25,100.1,100.24,17910.0,100.11,100.25,100.1,100.24,17910.0
2018-04-30 14:40:00,100.25,100.29,100.12,100.26,16460.0,100.25,100.29,100.12,100.26,16460.0
2018-04-30 14:50:00,100.24,100.27,100.08,100.11,19632.0,100.24,100.27,100.08,100.11,19632.0
2018-04-30 15:00:00,100.11,100.25,100.05,100.23,30854.0,100.11,100.25,100.05,100.23,30854.0
2018-04-30 15:10:00,100.24,100.27,100.19,100.2,14638.0,100.24,100.27,100.19,100.2,14638.0
2018-04-30 15:20:00,100.22,100.23,100.01,100.04,28820.0,100.22,100.23,100.01,100.04,28820.0
2018-04-30 15:30:00,100.02,100.16,100.01,100.13,31085.0,100.02,100.16,100.01,100.13,31085.0
2018-04-30 15:40:00,100.11,100.19,100.02,100.12,40794.0,100.11,100.19,100.02,100.12,40794.0
2018-04-30 15:50:00,100.11,100.11,99.79,99.81,83423.0,100.11,100.11,99.79,99.81,83423.0
2018-05-01 09:30:00,99.45,99.48,98.8,99.12,51352.0,99.45,99.48,98.8,99.12,51352.0
2018-05-01 09:40:00,99.03,99.36,99.01,99.28,22871.0,99.03,99.36,99.01,99.28,22871.0
2018-05-01 09:50:00,99.31,99.93,99.26,99.71,45750.0,99.31,99.93,99.26,99.71,45750.0
2018-05-01 10:00:00,99.71,99.76,99.29,99.38,21203.0,99.71,99.76,99.29,99.38,21203.0
2018-05-01 10:10:00,99.35,99.55,99.31,99.54,8516.0,99.35,99.55,99.31,99.54,8516.0
2018-05-01 10:20:00,99.53,99.58,99.43,99.46,14648.0,99.53,99.58,99.43,99.46,14648.0
2018-05-01 10:30:00,99.47,99.6,99.25,99.25,13560.0,99.47,99.6,99.25,99.25,13560.0
2018-05-01 10:40:00,99.31,99.4,99.18,99.2,8169.0,99.31,99.4,99.18,99.2,8169.0
2018-05-01 10:50:00,99.24,99.26,98.98,98.98,16331.0,99.24,99.26,98.98,98.98,16331.0
2018-05-01 11:00:00,98.98,99.09,98.82,99.08,51274.0,98.98,99.09,98.82,99.08,51274.0
2018-05-01 11:10:00,99.1,99.24,99.07,99.09,26407.0,99.1,99.24,99.07,99.09,26407.0
2018-05-01 11:20:00,99.11,99.35,99.05,99.1,25271.0,99.11,99.35,99.05,99.1,25271.0
2018-05-01 11:30:00,99.09,99.42,99.04,99.34,10100.0,99.09,99.42,99.04,99.34,10100.0
2018-05-01 11:40:00,99.34,99.59,99.33,99.56,36724.0,99.34,99.59,99.33,99.56,36724.0
2018-05-01 11:50:00,99.53,99.54,99.23,99.3,23813.0,99.53,99.54,99.23,99.3,23813.0
2018-05-01 12:00:00,99.3,99.52,99.28,99.48,48209.0,99.3,99.52,99.28,99.48,48209.0
2018-05-01 12:10:00,99.5,99.54,99.28,99.34,50489.0,99.5,99.54,99.28,99.34,50489.0
2018-05-01 12:20:00,99.36,99.51,99.31,99.34,26906.0,99.36,99.51,99.31,99.34,26906.0
2018-05-01 12:30:00,99.35,99.35,99.22,99.28,11100.0,99.35,99.35,99.22,99.28,11100.0
2018-05-01 12:40:00,99.25,99.35,99.15,99.22,11234.0,99.25,99.35,99.15,99.22,11234.0
2018-05-01 12:50:00,99.19,99.22,99.07,99.07,13019.0,99.19,99.22,99.07,99.07,13019.0
2018-05-01 13:00:00,99.05,99.05,98.9,99.0,21050.0,99.05,99.05,98.9,99.0,21050.0
2018-05-01 13:10:00,98.99,99.04,98.95,98.96,29904.0,98.99,99.04,98.95,98.96,29904.0
2018-05-01 13:20:00,98.98,98.98,98.76,98.89,22550.0,98.98,98.98,98.76,98.89,22550.0
2018-05-01 13:30:00,98.9,99.12,98.89,99.09,24130.0,98.9,99.12,98.89,99.09,24130.0
2018-05-01 13:40:00,99.08,99.56,99.08,99.52,21711.0,99.08,99.56,99.08,99.52,21711.0
2018-05-01 13:50:00,99.48,99.56,99.45,99.5,14126.0,99.48,99.56,99.45,99.5,14126.0
2018-05-01 14:00:00,99.49,99.59,99.46,99.5,21035.0,99.49,99.59,99.46,99.5,21035.0
2018-05-01 14:10:00,99.51,99.64,99.48,99.56,18860.0,99.51,99.64,99.48,99.56,18860.0
2018-05-01 14:20:00,99.55,99.68,99.51,99.55,24070.0,99.55,99.68,99.51,99.55,24070.0
2018-05-01 14:30:00,99.53,99.58,99.45,99.46,17727.0,99.53,99.58,99.45,99.46,17727.0
2018-05-01 14:40:00,99.47,99.63,99.43,99.59,18031.0,99.47,99.63,99.43,99.59,18031.0
2018-05-01 14:50:00,99.59,99.66,99.55,99.65,18282.0,99.59,99.66,99.55,99.65,18282.0
2018-05-01 15:00:00,99.65,99.83,99.57,99.79,30363.0,99.65,99.83,99.57,99.79,30363.0
2018-05-01 15:10:00,99.79,99.81,99.6,99.65,27402.0,99.79,99.81,99.6,99.65,27402.0
2018-05-01 15:20:00,99.65,99.66,99.52,99.58,15604.0,99.65,99.66,99.52,99.58,15604.0
2018-05-01 15:30:00,99.6,99.67,99.57,99.57,16315.0,99.6,99.67,99.57,99.57,16315.0
2018-05-01 15:40:00,99.58,99.64,99.55,99.59,24796.0,99.58,99.64,99.55,99.59,24796.0
2018-05-01 15:50:00,99.6,99.73,99.57,99.69,100853.0,99.6,99.73,99.57,99.69,100853.0
2018-05-02 09:30:00,99.89,100.18,99.71,99.71,60627.0,99.89,100.18,99.71,99.71,60627.0
2018-05-02 09:40:00,99.7,99.86,99.4,99.86,18507.0,99.7,99.86,99.4,99.86,18507.0
2018-05-02 09:50:00,99.84,100.0,99.73,99.74,21540.0,99.84,100.0,99.73,99.74,21540.0
2018-05-02 10:00:00,99.72,100.13,99.72,100.0,31251.0,99.72,100.13,99.72,100.0,31251.0
2018-05-02 10:10:00,99.98,100.26,99.84,100.04,21685.0,99.98,100.26,99.84,100.04,21685.0
2018-05-02 10:20:00,100.08,100.28,100.07,100.15,16496.0,100.08,100.28,100.07,100.15,16496.0
2018-05-02 10:30:00,100.2,100.28,100.07,100.13,15158.0,100.2,100.28,100.07,100.13,15158.0
2018-05-02 10:40:00,100.11,100.3,100.05,100.19,13270.0,100.11,100.3,100.05,100.19,13270.0
2018-05-02 10:50:00,100.18,100.27,100.04,100.06,13803.0,100.18,100.27,100.04,100.06,13803.0
2018-05-02 11:00:00,100.06,100.19,99.96,100.17,12818.0,100.06,100.19,99.96,100.17,12818.0
2018-05-02 11:10:00,100.18,100.24,100.14,100.14,11292.0,100.18,100.24,100.14,100.14,11292.0
2018-05-02 11:20:00,100.18,100.18,100.1,100.13,7630.0,100.18,100.18,100.1,100.13,7630.0
2018-05-02 11:30:00,100.14,100.26,100.13,100.16,16866.0,100.14,100.26,100.13,100.16,16866.0
2018-05-02 11:40:00,100.17,100.23,100.0,100.04,14300.0,100.17,100.23,100.0,100.04,14300.0
2018-05-02 11:50:00,100.06,100.06,99.82,99.82,12959.0,100.06,100.06,99.82,99.82,12959.0
2018-05-02 12:00:00,99.81,99.82,99.73,99.78,12842.0,99.81,99.82,99.73,99.78,12842.0
2018-05-02 12:10:00,99.78,99.8,99.63,99.72,16395.0,99.78,99.8,99.63,99.72,16395.0
2018-05-02 12:20:00,99.72,99.8,99.68,99.73,11928.0,99.72,99.8,99.68,99.73,11928.0
2018-05-02 12:30:00,99.8,99.8,99.63,99.63,10406.0,99.8,99.8,99.63,99.63,10406.0
2018-05-02 12:40:00,99.65,99.88,99.64,99.88,9869.0,99.65,99.88,99.64,99.88,9869.0
2018-05-02 12:50:00,99.86,99.88,99.79,99.84,10627.0,99.86,99.88,99.79,99.84,10627.0
2018-05-02 13:00:00,99.84,99.97,99.84,99.93,9133.0,99.84,99.97,99.84,99.93,9133.0
2018-05-02 13:10:00,99.94,100.16,99.89,100.08,18305.0,99.94,100.16,99.89,100.08,18305.0
2018-05-02 13:20:00,100.08,100.09,100.01,100.03,6970.0,100.08,100.09,100.01,100.03,6970.0
2018-05-02 13:30:00,100.04,100.11,100.0,100.01,14269.0,100.04,100.11,100.0,100.01,14269.0
2018-05-02 13:40:00,100.01,100.27,100.0,100.18,24176.0,100.01,100.27,100.0,100.18,24176.0
2018-05-02 13:50:00,100.19,100.26,100.15,100.16,9625.0,100.19,100.26,100.15,100.16,9625.0
2018-05-02 14:00:00,100.17,100.27,100.15,100.26,31819.0,100.17,100.27,100.15,100.26,31819.0
2018-05-02 14:10:00,100.26,100.28,100.11,100.16,24602.0,100.26,100.28,100.11,100.16,24602.0
2018-05-02 14:20:00,100.17,100.43,100.16,100.28,26527.0,100.17,100.43,100.16,100.28,26527.0
2018-05-02 14:30:00,100.29,100.34,100.18,100.33,15297.0,100.29,100.34,100.18,100.33,15297.0
2018-05-02 14:40:00,100.35,100.57,100.27,100.55,19516.0,100.35,100.57,100.27,100.55,19516.0
2018-05-02 14:50:00,100.56,100.73,100.52,100.57,19101.0,100.56,100.73,100.52,100.57,19101.0
2018-05-02 15:00:00,100.57,100.59,100.41,100.44,25131.0,100.57,100.59,100.41,100.44,25131.0
2018-05-02 15:10:00,100.46,100.46,100.11,100.11,28366.0,100.46,100.46,100.11,100.11,28366.0
2018-05-02 15:20:00,100.13,100.14,99.79,99.86,32767.0,100.13,100.14,99.79,99.86,32767.0
2018-05-02 15:30:00,99.85,99.85,99.69,99.74,40384.0,99.85,99.85,99.69,99.74,40384.0
2018-05-02 15:40:00,99.74,99.8,99.61,99.71,50084.0,99.74,99.8,99.61,99.71,50084.0
2018-05-02 15:50:00,99.71,99.77,99.55,99.75,105824.0,99.71,99.77,99.55,99.75,105824.0
2018-05-03 09:30:00,99.07,99.61,99.07,99.52,53859.0,99.07,99.61,99.07,99.52,53859.0
2018-05-03 09:40:00,99.53,99.53,99.26,99.49,32074.0,99.53,99.53,99.26,99.49,32074.0
2018-05-03 09:50:00,99.48,99.98,99.47,99.94,45689.0,99.48,99.98,99.47,99.94,45689.0
2018-05-03 10:00:00,99.93,100.12,99.83,100.12,29593.0,99.93,100.12,99.83,100.12,29593.0
2018-05-03 10:10:00,100.09,100.16,100.0,100.1,24750.0,100.09,100.16,100.0,100.1,24750.0
2018-05-03 10:20:00,100.11,100.18,100.0,100.11,27058.0,100.11,100.18,100.0,100.11,27058.0
2018-05-03 10:30:00,100.14,100.31,100.02,100.07,19429.0,100.14,100.31,100.02,100.07,19429.0
2018-05-03 10:40:00,100.09,100.45,100.09,100.37,30559.0,100.09,100.45,100.09,100.37,30559.0
2018-05-03 10:50:00,100.39,100.4,99.88,99.95,24259.0,100.39,100.4,99.88,99.95,24259.0
2018-05-03 11:00:00,99.95,99.98,99.57,99.64,37060.0,99.95,99.98,99.57,99.64,37060.0
2018-05-03 11:10:00,99.64,99.83,99.57,99.6,20839.0,99.64,99.83,99.57,99.6,20839.0
2018-05-03 11:20:00,99.64,99.75,99.49,99.49,17689.0,99.64,99.75,99.49,99.49,17689.0
2018-05-03 11:30:00,99.46,99.49,99.28,99.32,33078.0,99.46,99.49,99.28,99.32,33078.0
2018-05-03 11:40:00,99.32,99.63,99.32,99.54,23432.0,99.32,99.63,99.32,99.54,23432.0
2018-05-03 11:50:00,99.59,99.64,99.5,99.55,13836.0,99.59,99.64,99.5,99.55,13836.0
2018-05-03 12:00:00,99.57,99.7,99.53,99.61,14586.0,99.57,99.7,99.53,99.61,14586.0
2018-05-03 12:10:00,99.64,99.71,99.59,99.62,11049.0,99.64,99.71,99.59,99.62,11049.0
2018-05-03 12:20:00,99.63,99.64,99.45,99.45,11690.0,99.63,99.64,99.45,99.45,11690.0
2018-05-03 12:30:00,99.45,99.65,99.44,99.57,22197.0,99.45,99.65,99.44,99.57,22197.0
2018-05-03 12:40:00,99.57,99.79,99.56,99.77,19349.0,99.57,99.79,99.56,99.77,19349.0
2018-05-03 12:50:00,99.76,100.01,99.74,100.0,20110.0,99.76,100.01,99.74,100.0,20110.0
2018-05-03 13:00:00,99.97,99.99,99.69,99.69,15627.0,99.97,99.99,99.69,99.69,15627.0
2018-05-03 13:10:00,99.67,99.9,99.61,99.79,20661.0,99.67,99.9,99.61,99.79,20661.0
2018-05-03 13:20:00,99.84,99.97,99.8,99.96,10011.0,99.84,99.97,99.8,99.96,10011.0
2018-05-03 13:30:00,99.93,100.17,99.9,100.11,21614.0,99.93,100.17,99.9,100.11,21614.0
2018-05-03 13:40:00,100.12,100.12,99.87,99.92,12467.0,100.12,100.12,99.87,99.92,12467.0
2018-05-03 13:50:00,99.91,100.06,99.91,99.95,9324.0,99.91,100.06,99.91,99.95,9324.0
2018-05-03 14:00:00,99.93,100.11,99.89,100.1,10516.0,99.93,100.11,99.89,100.1,10516.0
2018-05-03 14:10:00,100.09,100.13,99.98,100.03,12786.0,100.09,100.13,99.98,100.03,12786.0
2018-05-03 14:20:00,100.01,100.03,99.88,99.96,11359.0,100.01,100.03,99.88,99.96,11359.0
2018-05-03 14:30:00,100.03,100.19,100.03,100.03,15043.0,100.03,100.19,100.03,100.03,15043.0
2018-05-03 14:40:00,100.04,100.04,99.68,99.68,21200.0,100.04,100.04,99.68,99.68,21200.0
2018-05-03 14:50:00,99.67,99.81,99.66,99.71,26577.0,99.67,99.81,99.66,99.71,26577.0
2018-05-03 15:00:00,99.72,99.83,99.62,99.62,21942.0,99.72,99.83,99.62,99.62,21942.0
2018-05-03 15:10:00,99.63,99.75,99.58,99.61,25094.0,99.63,99.75,99.58,99.61,25094.0
2018-05-03 15:20:00,99.61,99.63,99.51,99.53,25268.0,99.61,99.63,99.51,99.53,25268.0
2018-05-03 15:30:00,99.54,99.6,99.43,99.43,49376.0,99.54,99.6,99.43,99.43,49376.0
2018-05-03 15:40:00,99.44,99.45,99.29,99.3,54921.0,99.44,99.45,99.29,99.3,54921.0
2018-05-03 15:50:00,99.3,99.92,99.29,99.85,184320.0,99.3,99.92,99.29,99.85,184320.0
2018-05-04 09:30:00,99.49,99.65,99.02,99.25,34924.0,99.49,99.65,99.02,99.25,34924.0
2018-05-04 09:40:00,99.25,99.52,99.08,99.21,71901.0,99.25,99.52,99.08,99.21,71901.0
2018-05-04 09:50:00,99.16,99.2,98.3,98.7,103568.0,99.16,99.2,98.3,98.7,103568.0
2018-05-04 10:00:00,98.7,99.03,98.48,98.96,31410.0,98.7,99.03,98.48,98.96,31410.0
2018-05-04 10:10:00,99.06,99.06,98.5,98.6,46942.0,99.06,99.06,98.5,98.6,46942.0
2018-05-04 10:20:00,98.6,98.66,98.06,98.07,112584.0,98.6,98.66,98.06,98.07,112584.0
2018-05-04 10:30:00,98.12,98.29,98.12,98.29,26252.0,98.12,98.29,98.12,98.29,26252.0
2018-05-04 10:40:00,98.34,98.4,97.97,98.02,69573.0,98.34,98.4,97.97,98.02,69573.0
2018-05-04 10:50:00,98.01,98.19,97.9,97.95,38895.0,98.01,98.19,97.9,97.95,38895.0
2018-05-04 11:00:00,97.93,98.1,97.89,98.1,63751.0,97.93,98.1,97.89,98.1,63751.0
2018-05-04 11:10:00,98.13,98.2,98.07,98.11,23913.0,98.13,98.2,98.07,98.11,23913.0
2018-05-04 11:20:00,98.11,98.24,98.1,98.15,42266.0,98.11,98.24,98.1,98.15,42266.0
2018-05-04 11:30:00,98.13,98.33,98.1,98.28,33891.0,98.13,98.33,98.1,98.28,33891.0
2018-05-04 11:40:00,98.27,98.31,98.14,98.15,18517.0,98.27,98.31,98.14,98.15,18517.0
2018-05-04 11:50:00,98.14,98.14,97.82,97.88,50796.0,98.14,98.14,97.82,97.88,50796.0
2018-05-04 12:00:00,97.88,97.94,97.14,97.22,127135.0,97.88,97.94,97.14,97.22,127135.0
2018-05-04 12:10:00,97.24,97.36,96.77,96.91,238089.0,97.24,97.36,96.77,96.91,238089.0
2018-05-04 12:20:00,96.87,96.99,96.79,96.85,76580.0,96.87,96.99,96.79,96.85,76580.0
2018-05-04 12:30:00,96.83,97.11,96.79,96.95,47626.0,96.83,97.11,96.79,96.95,47626.0
2018-05-04 12:40:00,96.93,96.95,96.45,96.46,120601.0,96.93,96.95,96.45,96.46,120601.0
2018-05-04 12:50:00,96.46,96.59,96.04,96.28,116265.0,96.46,96.59,96.04,96.28,116265.0
2018-05-04 13:00:00,96.26,96.68,95.72,95.94,201591.0,96.26,96.68,95.72,95.94,201591.0
2018-05-04 13:10:00,95.93,96.04,95.75,95.88,60200.0,95.93,96.04,95.75,95.88,60200.0
2018-05-04 13:20:00,95.89,96.05,95.75,95.92,76620.0,95.89,96.05,95.75,95.92,76620.0
2018-05-04 13:30:00,95.87,95.99,95.82,95.97,34277.0,95.87,95.99,95.82,95.97,34277.0
2018-05-04 13:40:00,95.98,96.25,95.98,96.24,52402.0,95.98,96.25,95.98,96.24,52402.0
2018-05-04 13:50:00,96.22,96.34,96.07,96.31,43188.0,96.22,96.34,96.07,96.31,43188.0
2018-05-04 14:00:00,96.34,96.49,96.3,96.35,30972.0,96.34,96.49,96.3,96.35,30972.0
2018-05-04 14:10:00,96.34,96.38,96.3,96.3,25856.0,96.34,96.38,96.3,96.3,25856.0
2018-05-04 14:20:00,96.3,96.45,96.3,96.38,35111.0,96.3,96.45,96.3,96.38,35111.0
2018-05-04 14:30:00,96.41,96.41,96.17,96.17,51496.0,96.41,96.41,96.17,96.17,51496.0
2018-05-04 14:40:00,96.2,96.22,95.91,96.01,134501.0,96.2,96.22,95.91,96.01,134501.0
2018-05-04 14:50:00,95.99,96.02,95.77,95.86,82106.0,95.99,96.02,95.77,95.86,82106.0
2018-05-04 15:00:00,95.87,95.9,95.62,95.69,113198.0,95.87,95.9,95.62,95.69,113198.0
2018-05-04 15:10:00,95.7,96.02,95.7,95.91,97774.0,95.7,96.02,95.7,95.91,97774.0
2018-05-04 15:20:00,95.93,96.05,95.85,95.86,44650.0,95.93,96.05,95.85,95.86,44650.0
2018-05-04 15:30:00,95.86,95.88,95.72,95.72,75376.0,95.86,95.88,95.72,95.72,75376.0
2018-05-04 15:40:00,95.71,95.93,95.71,95.8,93639.0,95.71,95.93,95.71,95.8,93639.0
2018-05-04 15:50:00,95.81,95.81,95.39,95.5,349218.0,95.81,95.81,95.39,95.5,349218.0
2018-05-07 09:30:00,95.76,96.54,95.76,96.41,107433.0,95.76,96.54,95.76,96.41,107433.0
2018-05-07 09:40:00,96.37,96.58,96.04,96.07,38918.0,96.37,96.58,96.04,96.07,38918.0
2018-05-07 09:50:00,96.08,96.38,95.85,96.27,41427.0,96.08,96.38,95.85,96.27,41427.0
2018-05-07 10:00:00,96.27,96.52,96.27,96.29,72024.0,96.27,96.52,96.27,96.29,72024.0
2018-05-07 10:10:00,96.33,96.63,96.33,96.53,33038.0,96.33,96.63,96.33,96.53,33038.0
2018-05-07 10:20:00,96.54,96.73,96.48,96.52,43459.0,96.54,96.73,96.48,96.52,43459.0
2018-05-07 10:30:00,96.53,96.56,96.22,96.25,38753.0,96.53,96.56,96.22,96.25,38753.0
2018-05-07 10:40:00,96.27,96.5,96.19,96.5,26370.0,96.27,96.5,96.19,96.5,26370.0
2018-05-07 10:50:00,96.5,96.58,96.38,96.55,39337.0,96.5,96.58,96.38,96.55,39337.0
2018-05-07 11:00:00,96.54,96.63,96.37,96.48,30249.0,96.54,96.63,96.37,96.48,30249.0
2018-05-07 11:10:00,96.5,96.92,96.49,96.83,29922.0,96.5,96.92,96.49,96.83,29922.0
2018-05-07 11:20:00,96.82,96.97,96.76,96.91,19940.0,96.82,96.97,96.76,96.91,19940.0
2018-05-07 11:30:00,96.91,96.98,96.89,96.89,18783.0,96.91,96.98,96.89,96.89,18783.0
2018-05-07 11:40:00,96.88,96.92,96.84,96.88,15956.0,96.88,96.92,96.84,96.88,15956.0
2018-05-07 11:50:00,96.86,96.88,96.7,96.71,32354.0,96.86,96.88,96.7,96.71,32354.0
2018-05-07 12:00:00,96.71,96.75,96.66,96.68,25416.0,96.71,96.75,96.66,96.68,25416.0
2018-05-07 12:10:00,96.67,96.73,96.59,96.72,23251.0,96.67,96.73,96.59,96.72,23251.0
2018-05-07 12:20:00,96.75,96.84,96.74,96.79,20910.0,96.75,96.84,96.74,96.79,20910.0
2018-05-07 12:30:00,96.81,96.88,96.75,96.88,13842.0,96.81,96.88,96.75,96.88,13842.0
2018-05-07 12:40:00,96.88,96.89,96.64,96.68,37514.0,96.88,96.89,96.64,96.68,37514.0
2018-05-07 12:50:00,96.7,96.9,96.68,96.9,42686.0,96.7,96.9,96.68,96.9,42686.0
2018-05-07 13:00:00,96.9,96.9,96.85,96.88,12522.0,96.9,96.9,96.85,96.88,12522.0
2018-05-07 13:10:00,96.9,96.96,96.88,96.92,17766.0,96.9,96.96,96.88,96.92,17766.0
2018-05-07 13:20:00,96.9,96.94,96.86,96.94,14230.0,96.9,96.94,96.86,96.94,14230.0
2018-05-07 13:30:00,96.94,96.96,96.83,96.83,13925.0,96.94,96.96,96.83,96.83,13925.0
2018-05-07 13:40:00,96.81,96.96,96.81,96.9,12845.0,96.81,96.96,96.81,96.9,12845.0
2018-05-07 13:50:00,96.91,96.96,96.91,96.93,16559.0,96.91,96.96,96.91,96.93,16559.0
2018-05-07 14:00:00,96.94,96.98,96.9,96.96,18829.0,96.94,96.98,96.9,96.96,18829.0
2018-05-07 14:10:00,96.96,97.08,96.92,97.08,26788.0,96.96,97.08,96.92,97.08,26788.0
2018-05-07 14:20:00,97.08,97.18,97.04,97.18,22926.0,97.08,97.18,97.04,97.18,22926.0
2018-05-07 14:30:00,97.17,97.39,97.17,97.38,25034.0,97.17,97.39,97.17,97.38,25034.0
2018-05-07 14:40:00,97.38,97.44,97.3,97.35,19337.0,97.38,97.44,97.3,97.35,19337.0
2018-05-07 14:50:00,97.34,97.42,97.3,97.42,20910.0,97.34,97.42,97.3,97.42,20910.0
2018-05-07 15:00:00,97.41,97.5,97.33,97.4,34458.0,97.41,97.5,97.33,97.4,34458.0
2018-05-07 15:10:00,97.41,97.45,97.11,97.32,25720.0,97.41,97.45,97.11,97.32,25720.0
2018-05-07 15:20:00,97.33,97.38,97.2,97.38,23743.0,97.33,97.38,97.2,97.38,23743.0
2018-05-07 15:30:00,97.38,97.46,97.33,97.45,33699.0,97.38,97.46,97.33,97.45,33699.0
2018-05-07 15:40:00,97.44,97.51,97.43,97.51,55023.0,97.44,97.51,97.43,97.51,55023.0
2018-05-07 15:50:00,97.5,97.51,97.09,97.16,176049.0,97.5,97.51,97.09,97.16,176049.0
2018-05-08 09:30:00,96.83,97.8,96.83,97.11,71572.0,96.83,97.8,96.83,97.11,71572.0
2018-05-08 09:40:00,97.12,97.78,97.12,97.78,28626.0,97.12,97.78,97.12,97.78,28626.0
2018-05-08 09:50:00,97.8,97.99,97.66,97.7,36493.0,97.8,97.99,97.66,97.7,36493.0
2018-05-08 10:00:00,97.75,97.75,97.66,97.72,27273.0,97.75,97.75,97.66,97.72,27273.0
2018-05-08 10:10:00,97.75,98.1,97.75,98.04,29154.0,97.75,98.1,97.75,98.04,29154.0
2018-05-08 10:20:00,98.01,98.04,97.8,97.87,13680.0,98.01,98.04,97.8,97.87,13680.0
2018-05-08 10:30:00,97.87,97.98,97.82,97.83,11553.0,97.87,97.98,97.82,97.83,11553.0
2018-05-08 10:40:00,97.87,97.97,97.82,97.9,17410.0,97.87,97.97,97.82,97.9,17410.0
2018-05-08 10:50:00,97.9,98.0,97.78,97.85,18699.0,97.9,98.0,97.78,97.85,18699.0
2018-05-08 11:00:00,97.85,97.9,97.84,97.85,8768.0,97.85,97.9,97.84,97.85,8768.0
2018-05-08 11:10:00,97.85,97.92,97.83,97.85,25477.0,97.85,97.92,97.83,97.85,25477.0
2018-05-08 11:20:00,97.85,98.0,97.84,97.95,36215.0,97.85,98.0,97.84,97.95,36215.0
2018-05-08 11:30:00,97.98,98.0,97.85,97.86,14469.0,97.98,98.0,97.85,97.86,14469.0
2018-05-08 11:40:00,97.81,98.0,97.81,98.0,14581.0,97.81,98.0,97.81,98.0,14581.0
2018-05-08 11:50:00,98.0,98.14,97.94,98.04,17279.0,98.0,98.14,97.94,98.04,17279.0
2018-05-08 12:00:00,98.0,98.11,97.95,98.04,7342.0,98.0,98.11,97.95,98.04,7342.0
2018-05-08 12:10:00,97.98,98.01,97.84,97.89,11141.0,97.98,98.01,97.84,97.89,11141.0
2018-05-08 12:20:00,97.86,97.94,97.84,97.92,5553.0,97.86,97.94,97.84,97.92,5553.0
2018-05-08 12:30:00,97.92,98.01,97.86,97.97,8576.0,97.92,98.01,97.86,97.97,8576.0
2018-05-08 12:40:00,97.95,98.0,97.92,97.95,10291.0,97.95,98.0,97.92,97.95,10291.0
2018-05-08 12:50:00,98.0,98.01,97.88,97.95,9302.0,98.0,98.01,97.88,97.95,9302.0
2018-05-08 13:00:00,97.97,98.15,97.97,98.01,12701.0,97.97,98.15,97.97,98.01,12701.0
2018-05-08 13:10:00,98.0,98.09,97.97,98.06,8195.0,98.0,98.09,97.97,98.06,8195.0
2018-05-08 13:20:00,98.06,98.11,98.0,98.05,9911.0,98.06,98.11,98.0,98.05,9911.0
2018-05-08 13:30:00,98.02,98.2,98.01,98.2,11911.0,98.02,98.2,98.01,98.2,11911.0
2018-05-08 13:40:00,98.17,98.2,98.03,98.12,13613.0,98.17,98.2,98.03,98.12,13613.0
2018-05-08 13:50:00,98.1,98.2,98.01,98.04,14894.0,98.1,98.2,98.01,98.04,14894.0
2018-05-08 14:00:00,98.04,98.19,98.04,98.19,11848.0,98.04,98.19,98.04,98.19,11848.0
2018-05-08 14:10:00,98.18,98.22,98.07,98.22,6500.0,98.18,98.22,98.07,98.22,6500.0
2018-05-08 14:20:00,98.23,98.27,98.05,98.17,20359.0,98.23,98.27,98.05,98.17,20359.0
2018-05-08 14:30:00,98.17,98.2,98.08,98.15,13646.0,98.17,98.2,98.08,98.15,13646.0
2018-05-08 14:40:00,98.08,98.1,97.97,98.04,18647.0,98.08,98.1,97.97,98.04,18647.0
2018-05-08 14:50:00,98.04,98.08,97.94,97.94,30572.0,98.04,98.08,97.94,97.94,30572.0
2018-05-08 15:00:00,97.94,97.96,97.81,97.89,18694.0,97.94,97.96,97.81,97.89,18694.0
2018-05-08 15:10:00,97.88,97.97,97.75,97.87,21235.0,97.88,97.97,97.75,97.87,21235.0
2018-05-08 15:20:00,97.86,98.01,97.86,98.0,12286.0,97.86,98.01,97.86,98.0,12286.0
2018-05-08 15:30:00,98.02,98.1,97.97,98.05,23602.0,98.02,98.1,97.97,98.05,23602.0
2018-05-08 15:40:00,98.05,98.21,98.04,98.12,29463.0,98.05,98.21,98.04,98.12,29463.0
2018-05-08 15:50:00,98.13,98.28,98.13,98.2,71271.0,98.13,98.28,98.13,98.2,71271.0
2018-05-09 09:30:00,98.19,98.75,98.11,98.12,21569.0,98.19,98.75,98.11,98.12,21569.0
2018-05-09 09:40:00,98.17,98.32,97.93,98.18,12886.0,98.17,98.32,97.93,98.18,12886.0
2018-05-09 09:50:00,98.21,98.44,98.19,98.33,12748.0,98.21,98.44,98.19,98.33,12748.0
2018-05-09 10:00:00,98.36,98.36,98.16,98.23,18776.0,98.36,98.36,98.16,98.23,18776.0
2018-05-09 10:10:00,98.23,98.31,98.04,98.21,12342.0,98.23,98.31,98.04,98.21,12342.0
2018-05-09 10:20:00,98.21,98.25,98.05,98.07,10875.0,98.21,98.25,98.05,98.07,10875.0
2018-05-09 10:30:00,98.1,98.12,97.65,97.69,18171.0,98.1,98.12,97.65,97.69,18171.0
2018-05-09 10:40:00,97.72,97.96,97.72,97.93,8621.0,97.72,97.96,97.72,97.93,8621.0
2018-05-09 10:50:00,97.95,97.96,97.65,97.71,9450.0,97.95,97.96,97.65,97.71,9450.0
2018-05-09 11:00:00,97.7,97.75,97.44,97.55,13886.0,97.7,97.75,97.44,97.55,13886.0
2018-05-09 11:10:00,97.5,97.66,97.46,97.61,46806.0,97.5,97.66,97.46,97.61,46806.0
2018-05-09 11:20:00,97.62,97.66,97.52,97.61,17802.0,97.62,97.66,97.52,97.61,17802.0
2018-05-09 11:30:00,97.61,97.73,97.58,97.73,10544.0,97.61,97.73,97.58,97.73,10544.0
2018-05-09 11:40:00,97.75,97.96,97.64,97.75,23212.0,97.75,97.96,97.64,97.75,23212.0
2018-05-09 11:50:00,97.75,97.97,97.75,97.93,6100.0,97.75,97.97,97.75,97.93,6100.0
2018-05-09 12:00:00,97.93,97.99,97.76,97.79,14364.0,97.93,97.99,97.76,97.79,14364.0
2018-05-09 12:10:00,97.78,98.12,97.77,98.12,7384.0,97.78,98.12,97.77,98.12,7384.0
2018-05-09 12:20:00,98.14,98.22,98.08,98.16,13282.0,98.14,98.22,98.08,98.16,13282.0
2018-05-09 12:30:00,98.14,98.24,98.11,98.14,32408.0,98.14,98.24,98.11,98.14,32408.0
2018-05-09 12:40:00,98.16,98.25,98.15,98.2,21258.0,98.16,98.25,98.15,98.2,21258.0
2018-05-09 12:50:00,98.19,98.43,98.19,98.39,37696.0,98.19,98.43,98.19,98.39,37696.0
2018-05-09 13:00:00,98.41,98.66,98.41,98.57,15902.0,98.41,98.66,98.41,98.57,15902.0
2018-05-09 13:10:00,98.59,98.61,98.47,98.54,8369.0,98.59,98.61,98.47,98.54,8369.0
2018-05-09 13:20:00,98.54,98.73,98.53,98.73,4693.0,98.54,98.73,98.53,98.73,4693.0
2018-05-09 13:30:00,98.72,98.73,98.62,98.65,10654.0,98.72,98.73,98.62,98.65,10654.0
2018-05-09 13:40:00,98.68,98.84,98.63,98.84,9259.0,98.68,98.84,98.63,98.84,9259.0
2018-05-09 13:50:00,98.85,98.87,98.78,98.87,28409.0,98.85,98.87,98.78,98.87,28409.0
2018-05-09 14:00:00,98.89,99.06,98.88,98.89,16141.0,98.89,99.06,98.88,98.89,16141.0
2018-05-09 14:10:00,98.9,98.93,98.81,98.81,12715.0,98.9,98.93,98.81,98.81,12715.0
2018-05-09 14:20:00,98.84,98.84,98.64,98.68,8110.0,98.84,98.84,98.64,98.68,8110.0
2018-05-09 14:30:00,98.71,98.82,98.7,98.76,8857.0,98.71,98.82,98.7,98.76,8857.0
2018-05-09 14:40:00,98.79,98.87,98.77,98.77,6700.0,98.79,98.87,98.77,98.77,6700.0
2018-05-09 14:50:00,98.8,98.84,98.74,98.77,10435.0,98.8,98.84,98.74,98.77,10435.0
2018-05-09 15:00:00,98.77,98.85,98.74,98.84,11578.0,98.77,98.85,98.74,98.84,11578.0
2018-05-09 15:10:00,98.86,98.86,98.74,98.78,11877.0,98.86,98.86,98.74,98.78,11877.0
2018-05-09 15:20:00,98.78,98.83,98.74,98.79,13216.0,98.78,98.83,98.74,98.79,13216.0
2018-05-09 15:30:00,98.8,98.84,98.73,98.73,20498.0,98.8,98.84,98.73,98.73,20498.0
2018-05-09 15:40:00,98.73,98.9,98.71,98.9,25794.0,98.73,98.9,98.71,98.9,25794.0
2018-05-09 15:50:00,98.9,99.02,98.88,98.97,85038.0,98.9,99.02,98.88,98.97,85038.0
2018-05-10 09:30:00,99.31,99.46,98.56,98.8,67398.0,99.31,99.46,98.56,98.8,67398.0
2018-05-10 09:40:00,98.74,98.75,98.36,98.36,18521.0,98.74,98.75,98.36,98.36,18521.0
2018-05-10 09:50:00,98.29,98.41,98.11,98.25,18921.0,98.29,98.41,98.11,98.25,18921.0
2018-05-10 10:00:00,98.25,98.25,97.91,97.95,22651.0,98.25,98.25,97.91,97.95,22651.0
2018-05-10 10:10:00,97.96,98.06,97.49,97.52,64231.0,97.96,98.06,97.49,97.52,64231.0
2018-05-10 10:20:00,97.52,97.62,97.35,97.51,36384.0,97.52,97.62,97.35,97.51,36384.0
2018-05-10 10:30:00,97.56,98.16,97.55,98.1,14122.0,97.56,98.16,97.55,98.1,14122.0
2018-05-10 10:40:00,98.12,98.14,97.78,97.83,19060.0,98.12,98.14,97.78,97.83,19060.0
2018-05-10 10:50:00,97.83,97.91,97.7,97.82,21984.0,97.83,97.91,97.7,97.82,21984.0
2018-05-10 11:00:00,97.84,97.91,97.6,97.6,19409.0,97.84,97.91,97.6,97.6,19409.0
2018-05-10 11:10:00,97.58,97.69,97.52,97.58,26333.0,97.58,97.69,97.52,97.58,26333.0
2018-05-10 11:20:00,97.6,97.62,97.46,97.6,36129.0,97.6,97.62,97.46,97.6,36129.0
2018-05-10 11:30:00,97.61,97.62,97.28,97.45,32910.0,97.61,97.62,97.28,97.45,32910.0
2018-05-10 11:40:00,97.47,97.53,97.32,97.44,18711.0,97.47,97.53,97.32,97.44,18711.0
2018-05-10 11:50:00,97.45,97.58,97.35,97.5,21331.0,97.45,97.58,97.35,97.5,21331.0
2018-05-10 12:00:00,97.52,97.61,97.5,97.59,8642.0,97.52,97.61,97.5,97.59,8642.0
2018-05-10 12:10:00,97.56,97.69,97.55,97.67,18965.0,97.56,97.69,97.55,97.67,18965.0
2018-05-10 12:20:00,97.66,97.74,97.61,97.66,19162.0,97.66,97.74,97.61,97.66,19162.0
2018-05-10 12:30:00,97.69,97.75,97.67,97.69,12882.0,97.69,97.75,97.67,97.69,12882.0
2018-05-10 12:40:00,97.69,97.79,97.63,97.74,27031.0,97.69,97.79,97.63,97.74,27031.0
2018-05-10 12:50:00,97.71,97.75,97.61,97.63,16197.0,97.71,97.75,97.61,97.63,16197.0
2018-05-10 13:00:00,97.62,97.66,97.6,97.65,13775.0,97.62,97.66,97.6,97.65,13775.0
2018-05-10 13:10:00,97.65,97.71,97.6,97.62,7242.0,97.65,97.71,97.6,97.62,7242.0
2018-05-10 13:20:00,97.62,97.83,97.61,97.79,9591.0,97.62,97.83,97.61,97.79,9591.0
2018-05-10 13:30:00,97.8,97.82,97.69,97.72,6634.0,97.8,97.82,97.69,97.72,6634.0
2018-05-10 13:40:00,97.72,97.72,97.64,97.7,12842.0,97.72,97.72,97.64,97.7,12842.0
2018-05-10 13:50:00,97.69,97.75,97.68,97.73,9530.0,97.69,97.75,97.68,97.73,9530.0
2018-05-10 14:00:00,97.75,97.77,97.67,97.72,19919.0,97.75,97.77,97.67,97.72,19919.0
2018-05-10 14:10:00,97.77,97.96,97.74,97.96,12251.0,97.77,97.96,97.74,97.96,12251.0
2018-05-10 14:20:00,98.0,98.05,97.92,98.03,8271.0,98.0,98.05,97.92,98.03,8271.0
2018-05-10 14:30:00,98.03,98.06,97.85,97.85,13676.0,98.03,98.06,97.85,97.85,13676.0
2018-05-10 14:40:00,97.85,98.01,97.82,98.01,15798.0,97.85,98.01,97.82,98.01,15798.0
2018-05-10 14:50:00,98.01,98.02,97.88,97.98,27437.0,98.01,98.02,97.88,97.98,27437.0
2018-05-10 15:00:00,97.99,98.02,97.87,97.96,14229.0,97.99,98.02,97.87,97.96,14229.0
2018-05-10 15:10:00,97.93,98.1,97.91,97.97,22119.0,97.93,98.1,97.91,97.97,22119.0
2018-05-10 15:20:00,97.97,97.98,97.81,97.93,24490.0,97.97,97.98,97.81,97.93,24490.0
2018-05-10 15:30:00,97.95,98.02,97.83,97.92,17617.0,97.95,98.02,97.83,97.92,17617.0
2018-05-10 15:40:00,97.91,97.98,97.86,97.97,30955.0,97.91,97.98,97.86,97.97,30955.0
2018-05-10 15:50:00,97.96,97.99,97.82,97.91,83334.0,97.96,97.99,97.82,97.91,83334.0
2018-05-11 09:30:00,97.77,98.31,97.55,98.14,46616.0,97.77,98.31,97.55,98.14,46616.0
2018-05-11 09:40:00,98.16,98.52,98.0,98.0,21367.0,98.16,98.52,98.0,98.0,21367.0
2018-05-11 09:50:00,97.97,97.97,97.65,97.88,16016.0,97.97,97.97,97.65,97.88,16016.0
2018-05-11 10:00:00,97.96,98.15,97.94,98.14,14528.0,97.96,98.15,97.94,98.14,14528.0
2018-05-11 10:10:00,98.14,98.19,97.89,98.17,15140.0,98.14,98.19,97.89,98.17,15140.0
2018-05-11 10:20:00,98.18,98.5,98.16,98.45,17512.0,98.18,98.5,98.16,98.45,17512.0
2018-05-11 10:30:00,98.43,98.46,98.26,98.28,8496.0,98.43,98.46,98.26,98.28,8496.0
2018-05-11 10:40:00,98.26,98.38,98.22,98.32,13053.0,98.26,98.38,98.22,98.32,13053.0
2018-05-11 10:50:00,98.36,98.36,98.18,98.2,9700.0,98.36,98.36,98.18,98.2,9700.0
2018-05-11 11:00:00,98.22,98.22,97.97,98.04,18007.0,98.22,98.22,97.97,98.04,18007.0
2018-05-11 11:10:00,98.05,98.16,98.04,98.12,9418.0,98.05,98.16,98.04,98.12,9418.0
2018-05-11 11:20:00,98.13,98.28,98.12,98.28,10798.0,98.13,98.28,98.12,98.28,10798.0
2018-05-11 11:30:00,98.28,98.47,98.22,98.46,30693.0,98.28,98.47,98.22,98.46,30693.0
2018-05-11 11:40:00,98.48,98.63,98.47,98.52,15910.0,98.48,98.63,98.47,98.52,15910.0
2018-05-11 11:50:00,98.52,98.66,98.52,98.56,11410.0,98.52,98.66,98.52,98.56,11410.0
2018-05-11 12:00:00,98.56,98.6,98.47,98.59,21386.0,98.56,98.6,98.47,98.59,21386.0
2018-05-11 12:10:00,98.6,98.7,98.41,98.44,14399.0,98.6,98.7,98.41,98.44,14399.0
2018-05-11 12:20:00,98.42,98.43,98.15,98.21,15313.0,98.42,98.43,98.15,98.21,15313.0
2018-05-11 12:30:00,98.21,98.35,98.16,98.34,14933.0,98.21,98.35,98.16,98.34,14933.0
2018-05-11 12:40:00,98.35,98.35,98.1,98.16,20719.0,98.35,98.35,98.1,98.16,20719.0
2018-05-11 12:50:00,98.2,98.33,98.19,98.25,7352.0,98.2,98.33,98.19,98.25,7352.0
2018-05-11 13:00:00,98.26,98.26,98.14,98.18,12642.0,98.26,98.26,98.14,98.18,12642.0
2018-05-11 13:10:00,98.17,98.25,97.96,98.15,44069.0,98.17,98.25,97.96,98.15,44069.0
2018-05-11 13:20:00,98.18,98.24,98.13,98.13,10640.0,98.18,98.24,98.13,98.13,10640.0
2018-05-11 13:30:00,98.15,98.21,98.1,98.13,19460.0,98.15,98.21,98.1,98.13,19460.0
2018-05-11 13:40:00,98.15,98.29,98.08,98.29,7444.0,98.15,98.29,98.08,98.29,7444.0
2018-05-11 13:50:00,98.33,98.39,98.29,98.38,7425.0,98.33,98.39,98.29,98.38,7425.0
2018-05-11 14:00:00,98.37,98.45,98.35,98.38,13011.0,98.37,98.45,98.35,98.38,13011.0
2018-05-11 14:10:00,98.36,98.39,98.22,98.39,14426.0,98.36,98.39,98.22,98.39,14426.0
2018-05-11 14:20:00,98.4,98.46,98.39,98.43,7316.0,98.4,98.46,98.39,98.43,7316.0
2018-05-11 14:30:00,98.47,98.59,98.46,98.59,6400.0,98.47,98.59,98.46,98.59,6400.0
2018-05-11 14:40:00,98.62,98.64,98.52,98.63,14433.0,98.62,98.64,98.52,98.63,14433.0
2018-05-11 14:50:00,98.63,98.66,98.59,98.61,11789.0,98.63,98.66,98.59,98.61,11789.0
2018-05-11 15:00:00,98.61,98.66,98.57,98.61,16923.0,98.61,98.66,98.57,98.61,16923.0
2018-05-11 15:10:00,98.6,98.7,98.6,98.68,23509.0,98.6,98.7,98.6,98.68,23509.0
2018-05-11 15:20:00,98.68,98.68,98.61,98.64,22610.0,98.68,98.68,98.61,98.64,22610.0
2018-05-11 15:30:00,98.62,98.63,98.56,98.59,20213.0,98.62,98.63,98.56,98.59,20213.0
2018-05-11 15:40:00,98.59,98.59,98.45,98.52,32772.0,98.59,98.59,98.45,98.52,32772.0
2018-05-11 15:50:00,98.53,98.57,98.46,98.54,69138.0,98.53,98.57,98.46,98.54,69138.0
2018-05-14 09:30:00,98.94,98.94,98.1,98.39,27250.0,98.94,98.94,98.1,98.39,27250.0
2018-05-14 09:40:00,98.33,98.79,98.32,98.69,11926.0,98.33,98.79,98.32,98.69,11926.0
2018-05-14 09:50:00,98.73,98.78,98.53,98.56,7899.0,98.73,98.78,98.53,98.56,7899.0
2018-05-14 10:00:00,98.52,98.65,98.42,98.59,13797.0,98.52,98.65,98.42,98.59,13797.0
2018-05-14 10:10:00,98.57,98.62,98.48,98.55,6025.0,98.57,98.62,98.48,98.55,6025.0
2018-05-14 10:20:00,98.55,98.59,98.42,98.47,10458.0,98.55,98.59,98.42,98.47,10458.0
2018-05-14 10:30:00,98.48,98.56,98.24,98.34,16556.0,98.48,98.56,98.24,98.34,16556.0
2018-05-14 10:40:00,98.32,98.32,98.04,98.21,17823.0,98.32,98.32,98.04,98.21,17823.0
2018-05-14 10:50:00,98.23,98.35,98.23,98.35,8152.0,98.23,98.35,98.23,98.35,8152.0
2018-05-14 11:00:00,98.32,98.41,98.22,98.32,12298.0,98.32,98.41,98.22,98.32,12298.0
2018-05-14 11:10:00,98.33,98.52,98.32,98.51,6401.0,98.33,98.52,98.32,98.51,6401.0
2018-05-14 11:20:00,98.51,98.57,98.44,98.47,10141.0,98.51,98.57,98.44,98.47,10141.0
2018-05-14 11:30:00,98.48,98.64,98.44,98.64,5065.0,98.48,98.64,98.44,98.64,5065.0
2018-05-14 11:40:00,98.6,98.83,98.59,98.74,18255.0,98.6,98.83,98.59,98.74,18255.0
2018-05-14 11:50:00,98.73,98.73,98.66,98.68,10898.0,98.73,98.73,98.66,98.68,10898.0
2018-05-14 12:00:00,98.68,98.83,98.68,98.81,9198.0,98.68,98.83,98.68,98.81,9198.0
2018-05-14 12:10:00,98.82,98.82,98.62,98.7,13315.0,98.82,98.82,98.62,98.7,13315.0
2018-05-14 12:20:00,98.73,98.73,98.61,98.61,2252.0,98.73,98.73,98.61,98.61,2252.0
2018-05-14 12:30:00,98.56,98.69,98.56,98.69,4434.0,98.56,98.69,98.56,98.69,4434.0
2018-05-14 12:40:00,98.7,98.94,98.62,98.9,83432.0,98.7,98.94,98.62,98.9,83432.0
2018-05-14 12:50:00,98.89,98.89,98.65,98.66,46114.0,98.89,98.89,98.65,98.66,46114.0
2018-05-14 13:00:00,98.66,98.77,98.66,98.76,9851.0,98.66,98.77,98.66,98.76,9851.0
2018-05-14 13:10:00,98.76,98.87,98.72,98.8,18566.0,98.76,98.87,98.72,98.8,18566.0
2018-05-14 13:20:00,98.81,98.97,98.81,98.91,23884.0,98.81,98.97,98.81,98.91,23884.0
2018-05-14 13:30:00,98.92,98.92,98.7,98.75,9400.0,98.92,98.92,98.7,98.75,9400.0
2018-05-14 13:40:00,98.73,98.8,98.72,98.77,6150.0,98.73,98.8,98.72,98.77,6150.0
2018-05-14 13:50:00,98.77,98.79,98.7,98.75,9480.0,98.77,98.79,98.7,98.75,9480.0
2018-05-14 14:00:00,98.74,98.75,98.62,98.67,8125.0,98.74,98.75,98.62,98.67,8125.0
2018-05-14 14:10:00,98.66,98.71,98.66,98.68,5200.0,98.66,98.71,98.66,98.68,5200.0
2018-05-14 14:20:00,98.66,98.75,98.66,98.73,7606.0,98.66,98.75,98.66,98.73,7606.0
2018-05-14 14:30:00,98.74,98.8,98.72,98.8,9240.0,98.74,98.8,98.72,98.8,9240.0
2018-05-14 14:40:00,98.8,98.85,98.78,98.78,8659.0,98.8,98.85,98.78,98.78,8659.0
2018-05-14 14:50:00,98.76,98.81,98.74,98.81,7779.0,98.76,98.81,98.74,98.81,7779.0
2018-05-14 15:00:00,98.81,98.85,98.79,98.85,8282.0,98.81,98.85,98.79,98.85,8282.0
2018-05-14 15:10:00,98.85,98.89,98.78,98.8,13289.0,98.85,98.89,98.78,98.8,13289.0
2018-05-14 15:20:00,98.8,98.86,98.8,98.86,11996.0,98.8,98.86,98.8,98.86,11996.0
2018-05-14 15:30:00,98.86,98.87,98.71,98.73,19643.0,98.86,98.87,98.71,98.73,19643.0
2018-05-14 15:40:00,98.74,98.8,98.66,98.7,25453.0,98.74,98.8,98.66,98.7,25453.0
2018-05-14 15:50:00,98.71,98.77,98.65,98.72,69159.0,98.71,98.77,98.65,98.72,69159.0
2018-05-15 09:30:00,98.21,98.34,97.78,98.31,35817.0,98.21,98.34,97.78,98.31,35817.0
2018-05-15 09:40:00,98.29,98.5,98.11,98.5,17449.0,98.29,98.5,98.11,98.5,17449.0
2018-05-15 09:50:00,98.55,98.74,98.31,98.38,30070.0,98.55,98.74,98.31,98.38,30070.0
2018-05-15 10:00:00,98.41,98.66,98.24,98.62,20201.0,98.41,98.66,98.24,98.62,20201.0
2018-05-15 10:10:00,98.62,98.76,98.56,98.7,12427.0,98.62,98.76,98.56,98.7,12427.0
2018-05-15 10:20:00,98.67,98.91,98.63,98.68,13600.0,98.67,98.91,98.63,98.68,13600.0
2018-05-15 10:30:00,98.68,98.83,98.63,98.81,13300.0,98.68,98.83,98.63,98.81,13300.0
2018-05-15 10:40:00,98.81,99.39,98.81,99.39,23399.0,98.81,99.39,98.81,99.39,23399.0
2018-05-15 10:50:00,99.39,99.7,99.36,99.61,36041.0,99.39,99.7,99.36,99.61,36041.0
2018-05-15 11:00:00,99.61,99.91,99.61,99.81,36157.0,99.61,99.91,99.61,99.81,36157.0
2018-05-15 11:10:00,99.78,99.8,99.62,99.64,13622.0,99.78,99.8,99.62,99.64,13622.0
2018-05-15 11:20:00,99.63,99.76,99.55,99.63,12595.0,99.63,99.76,99.55,99.63,12595.0
2018-05-15 11:30:00,99.63,99.63,99.35,99.35,12294.0,99.63,99.63,99.35,99.35,12294.0
2018-05-15 11:40:00,99.38,99.5,99.35,99.49,12342.0,99.38,99.5,99.35,99.49,12342.0
2018-05-15 11:50:00,99.51,99.6,99.27,99.27,15229.0,99.51,99.6,99.27,99.27,15229.0
2018-05-15 12:00:00,99.23,99.29,99.17,99.22,11757.0,99.23,99.29,99.17,99.22,11757.0
2018-05-15 12:10:00,99.22,99.34,99.22,99.29,8427.0,99.22,99.34,99.22,99.29,8427.0
2018-05-15 12:20:00,99.32,99.37,99.25,99.3,18677.0,99.32,99.37,99.25,99.3,18677.0
2018-05-15 12:30:00,99.3,99.44,99.21,99.41,20339.0,99.3,99.44,99.21,99.41,20339.0
2018-05-15 12:40:00,99.4,99.53,99.37,99.42,18825.0,99.4,99.53,99.37,99.42,18825.0
2018-05-15 12:50:00,99.44,99.44,99.2,99.2,16682.0,99.44,99.44,99.2,99.2,16682.0
2018-05-15 13:00:00,99.2,99.2,99.02,99.05,22274.0,99.2,99.2,99.02,99.05,22274.0
2018-05-15 13:10:00,99.05,99.1,98.99,99.07,12082.0,99.05,99.1,98.99,99.07,12082.0
2018-05-15 13:20:00,99.08,99.11,98.94,98.99,12466.0,99.08,99.11,98.94,98.99,12466.0
2018-05-15 13:30:00,99.0,99.02,98.92,98.96,26830.0,99.0,99.02,98.92,98.96,26830.0
2018-05-15 13:40:00,98.99,99.16,98.98,99.16,8264.0,98.99,99.16,98.98,99.16,8264.0
2018-05-15 13:50:00,99.14,99.17,98.98,98.99,9500.0,99.14,99.17,98.98,98.99,9500.0
2018-05-15 14:00:00,98.98,99.09,98.87,99.07,10137.0,98.98,99.09,98.87,99.07,10137.0
2018-05-15 14:10:00,99.04,99.1,98.99,99.05,9200.0,99.04,99.1,98.99,99.05,9200.0
2018-05-15 14:20:00,99.07,99.1,98.82,99.03,16774.0,99.07,99.1,98.82,99.03,16774.0
2018-05-15 14:30:00,99.04,99.28,99.04,99.22,12338.0,99.04,99.28,99.04,99.22,12338.0
2018-05-15 14:40:00,99.21,99.28,99.15,99.18,12832.0,99.21,99.28,99.15,99.18,12832.0
2018-05-15 14:50:00,99.2,99.2,99.12,99.17,13286.0,99.2,99.2,99.12,99.17,13286.0
2018-05-15 15:00:00,99.18,99.19,99.06,99.06,15021.0,99.18,99.19,99.06,99.06,15021.0
2018-05-15 15:10:00,99.09,99.1,98.98,99.01,12032.0,99.09,99.1,98.98,99.01,12032.0
2018-05-15 15:20:00,99.02,99.02,98.84,98.84,15503.0,99.02,99.02,98.84,98.84,15503.0
2018-05-15 15:30:00,98.84,98.96,98.81,98.93,23922.0,98.84,98.96,98.81,98.93,23922.0
2018-05-15 15:40:00,98.93,98.94,98.83,98.88,54513.0,98.93,98.94,98.83,98.88,54513.0
2018-05-15 15:50:00,98.88,98.98,98.87,98.93,106928.0,98.88,98.98,98.87,98.93,106928.0
2018-05-16 09:30:00,99.4,100.2,99.0,100.17,56447.0,99.4,100.2,99.0,100.17,56447.0
2018-05-16 09:40:00,100.21,100.54,99.97,100.47,44309.0,100.21,100.54,99.97,100.47,44309.0
2018-05-16 09:50:00,100.49,100.77,100.31,100.76,43449.0,100.49,100.77,100.31,100.76,43449.0
2018-05-16 10:00:00,100.76,100.8,100.41,100.53,45311.0,100.76,100.8,100.41,100.53,45311.0
2018-05-16 10:10:00,100.54,100.75,100.4,100.75,16470.0,100.54,100.75,100.4,100.75,16470.0
2018-05-16 10:20:00,100.74,100.75,100.46,100.59,30395.0,100.74,100.75,100.46,100.59,30395.0
2018-05-16 10:30:00,100.58,101.07,100.58,100.91,33880.0,100.58,101.07,100.58,100.91,33880.0
2018-05-16 10:40:00,100.95,101.23,100.94,101.11,38490.0,100.95,101.23,100.94,101.11,38490.0
2018-05-16 10:50:00,101.13,101.44,101.09,101.35,36854.0,101.13,101.44,101.09,101.35,36854.0
2018-05-16 11:00:00,101.36,101.72,101.28,101.55,76416.0,101.36,101.72,101.28,101.55,76416.0
2018-05-16 11:10:00,101.54,101.54,101.26,101.36,27199.0,101.54,101.54,101.26,101.36,27199.0
2018-05-16 11:20:00,101.36,101.4,101.15,101.3,21890.0,101.36,101.4,101.15,101.3,21890.0
2018-05-16 11:30:00,101.31,101.47,101.24,101.47,13347.0,101.31,101.47,101.24,101.47,13347.0
2018-05-16 11:40:00,101.47,101.49,101.39,101.48,15112.0,101.47,101.49,101.39,101.48,15112.0
2018-05-16 11:50:00,101.49,101.7,101.48,101.7,24396.0,101.49,101.7,101.48,101.7,24396.0
2018-05-16 12:00:00,101.71,101.92,101.7,101.82,21022.0,101.71,101.92,101.7,101.82,21022.0
2018-05-16 12:10:00,101.8,101.94,101.8,101.94,48622.0,101.8,101.94,101.8,101.94,48622.0
2018-05-16 12:20:00,101.93,101.94,101.77,101.79,19522.0,101.93,101.94,101.77,101.79,19522.0
2018-05-16 12:30:00,101.81,101.9,101.73,101.77,14627.0,101.81,101.9,101.73,101.77,14627.0
2018-05-16 12:40:00,101.77,101.81,101.69,101.72,16393.0,101.77,101.81,101.69,101.72,16393.0
2018-05-16 12:50:00,101.73,101.79,101.71,101.75,36569.0,101.73,101.79,101.71,101.75,36569.0
2018-05-16 13:00:00,101.71,101.75,101.45,101.57,27146.0,101.71,101.75,101.45,101.57,27146.0
2018-05-16 13:10:00,101.57,101.66,101.39,101.62,32753.0,101.57,101.66,101.39,101.62,32753.0
2018-05-16 13:20:00,101.65,101.65,101.47,101.48,21953.0,101.65,101.65,101.47,101.48,21953.0
2018-05-16 13:30:00,101.46,101.49,101.39,101.42,13278.0,101.46,101.49,101.39,101.42,13278.0
2018-05-16 13:40:00,101.41,101.47,101.35,101.46,9709.0,101.41,101.47,101.35,101.46,9709.0
2018-05-16 13:50:00,101.46,101.54,101.44,101.49,24185.0,101.46,101.54,101.44,101.49,24185.0
2018-05-16 14:00:00,101.48,101.68,101.47,101.68,13113.0,101.48,101.68,101.47,101.68,13113.0
2018-05-16 14:10:00,101.65,101.75,101.64,101.75,16186.0,101.65,101.75,101.64,101.75,16186.0
2018-05-16 14:20:00,101.74,101.74,101.61,101.64,14715.0,101.74,101.74,101.61,101.64,14715.0
2018-05-16 14:30:00,101.63,101.72,101.59,101.69,20723.0,101.63,101.72,101.59,101.69,20723.0
2018-05-16 14:40:00,101.7,101.71,101.57,101.57,21362.0,101.7,101.71,101.57,101.57,21362.0
2018-05-16 14:50:00,101.57,101.64,101.54,101.57,11379.0,101.57,101.64,101.54,101.57,11379.0
2018-05-16 15:00:00,101.57,101.6,101.5,101.58,20189.0,101.57,101.6,101.5,101.58,20189.0
2018-05-16 15:10:00,101.58,101.59,101.5,101.58,14806.0,101.58,101.59,101.5,101.58,14806.0
2018-05-16 15:20:00,101.58,101.62,101.56,101.61,25781.0,101.58,101.62,101.56,101.61,25781.0
2018-05-16 15:30:00,101.6,101.62,101.49,101.52,33774.0,101.6,101.62,101.49,101.52,33774.0
2018-05-16 15:40:00,101.52,101.67,101.5,101.65,41562.0,101.52,101.67,101.5,101.65,41562.0
2018-05-16 15:50:00,101.64,101.75,101.6,101.66,75846.0,101.64,101.75,101.6,101.66,75846.0
2018-05-17 09:30:00,101.72,101.94,101.49,101.66,33738.0,101.72,101.94,101.49,101.66,33738.0
2018-05-17 09:40:00,101.72,102.04,101.37,101.91,48890.0,101.72,102.04,101.37,101.91,48890.0
2018-05-17 09:50:00,101.89,102.6,101.89,102.6,49516.0,101.89,102.6,101.89,102.6,49516.0
2018-05-17 10:00:00,102.55,102.8,102.53,102.71,40559.0,102.55,102.8,102.53,102.71,40559.0
2018-05-17 10:10:00,102.7,103.04,102.57,102.7,66123.0,102.7,103.04,102.57,102.7,66123.0
2018-05-17 10:20:00,102.68,102.94,102.51,102.51,26708.0,102.68,102.94,102.51,102.51,26708.0
2018-05-17 10:30:00,102.5,102.82,102.34,102.75,23222.0,102.5,102.82,102.34,102.75,23222.0
2018-05-17 10:40:00,102.74,102.78,102.31,102.35,41693.0,102.74,102.78,102.31,102.35,41693.0
2018-05-17 10:50:00,102.38,102.39,102.15,102.28,21826.0,102.38,102.39,102.15,102.28,21826.0
2018-05-17 11:00:00,102.31,102.31,101.84,102.02,27751.0,102.31,102.31,101.84,102.02,27751.0
2018-05-17 11:10:00,102.05,102.23,101.97,102.09,17835.0,102.05,102.23,101.97,102.09,17835.0
2018-05-17 11:20:00,102.11,102.32,102.11,102.25,15821.0,102.11,102.32,102.11,102.25,15821.0
2018-05-17 11:30:00,102.25,102.25,101.95,102.11,10861.0,102.25,102.25,101.95,102.11,10861.0
2018-05-17 11:40:00,102.1,102.24,102.1,102.13,11108.0,102.1,102.24,102.1,102.13,11108.0
2018-05-17 11:50:00,102.14,102.17,101.82,101.97,20300.0,102.14,102.17,101.82,101.97,20300.0
2018-05-17 12:00:00,101.99,102.03,101.91,101.97,9977.0,101.99,102.03,101.91,101.97,9977.0
2018-05-17 12:10:00,101.97,102.11,101.97,102.05,12905.0,101.97,102.11,101.97,102.05,12905.0
2018-05-17 12:20:00,102.05,102.14,102.02,102.11,20901.0,102.05,102.14,102.02,102.11,20901.0
2018-05-17 12:30:00,102.08,102.21,102.06,102.14,20500.0,102.08,102.21,102.06,102.14,20500.0
2018-05-17 12:40:00,102.12,102.15,102.03,102.11,8595.0,102.12,102.15,102.03,102.11,8595.0
2018-05-17 12:50:00,102.09,102.12,101.98,102.07,6343.0,102.09,102.12,101.98,102.07,6343.0
2018-05-17 13:00:00,102.03,102.16,101.99,102.16,12463.0,102.03,102.16,101.99,102.16,12463.0
2018-05-17 13:10:00,102.16,102.28,102.16,102.18,7919.0,102.16,102.28,102.16,102.18,7919.0
2018-05-17 13:20:00,102.17,102.29,102.16,102.24,8264.0,102.17,102.29,102.16,102.24,8264.0
2018-05-17 13:30:00,102.28,102.28,102.18,102.19,4800.0,102.28,102.28,102.18,102.19,4800.0
2018-05-17 13:40:00,102.22,102.23,102.09,102.15,6013.0,102.22,102.23,102.09,102.15,6013.0
2018-05-17 13:50:00,102.14,102.19,102.02,102.06,9988.0,102.14,102.19,102.02,102.06,9988.0
2018-05-17 14:00:00,102.06,102.08,101.7,101.85,23721.0,102.06,102.08,101.7,101.85,23721.0
2018-05-17 14:10:00,101.86,102.06,101.86,102.06,8704.0,101.86,102.06,101.86,102.06,8704.0
2018-05-17 14:20:00,102.09,102.17,102.01,102.12,13487.0,102.09,102.17,102.01,102.12,13487.0
2018-05-17 14:30:00,102.12,102.2,102.07,102.15,11432.0,102.12,102.2,102.07,102.15,11432.0
2018-05-17 14:40:00,102.15,102.19,102.09,102.16,5950.0,102.15,102.19,102.09,102.16,5950.0
2018-05-17 14:50:00,102.15,102.16,102.07,102.12,13431.0,102.15,102.16,102.07,102.12,13431.0
2018-05-17 15:00:00,102.11,102.15,102.09,102.11,10334.0,102.11,102.15,102.09,102.11,10334.0
2018-05-17 15:10:00,102.12,102.15,101.8,101.9,28296.0,102.12,102.15,101.8,101.9,28296.0
2018-05-17 15:20:00,101.89,101.98,101.81,101.82,16537.0,101.89,101.98,101.81,101.82,16537.0
2018-05-17 15:30:00,101.82,102.03,101.78,102.03,22863.0,101.82,102.03,101.78,102.03,22863.0
2018-05-17 15:40:00,102.01,102.15,101.87,102.1,41233.0,102.01,102.15,101.87,102.1,41233.0
2018-05-17 15:50:00,102.1,102.1,101.9,102.0,57756.0,102.1,102.1,101.9,102.0,57756.0
2018-05-18 09:30:00,101.5,102.27,101.5,102.05,58693.0,101.5,102.27,101.5,102.05,58693.0
2018-05-18 09:40:00,102.01,102.17,101.7,102.0,38398.0,102.01,102.17,101.7,102.0,38398.0
2018-05-18 09:50:00,101.95,102.27,101.9,102.11,30245.0,101.95,102.27,101.9,102.11,30245.0
2018-05-18 10:00:00,102.06,102.22,101.95,101.95,20684.0,102.06,102.22,101.95,101.95,20684.0
2018-05-18 10:10:00,101.96,102.07,101.89,101.96,19019.0,101.96,102.07,101.89,101.96,19019.0
2018-05-18 10:20:00,101.99,102.17,101.94,101.99,52261.0,101.99,102.17,101.94,101.99,52261.0
2018-05-18 10:30:00,102.02,102.14,101.95,102.14,16068.0,102.02,102.14,101.95,102.14,16068.0
2018-05-18 10:40:00,102.14,102.22,101.97,102.01,26594.0,102.14,102.22,101.97,102.01,26594.0
2018-05-18 10:50:00,102.0,102.15,102.0,102.09,44581.0,102.0,102.15,102.0,102.09,44581.0
2018-05-18 11:00:00,102.09,102.32,102.06,102.16,55413.0,102.09,102.32,102.06,102.16,55413.0
2018-05-18 11:10:00,102.15,102.22,102.03,102.12,48495.0,102.15,102.22,102.03,102.12,48495.0
2018-05-18 11:20:00,102.16,102.17,101.97,102.09,26070.0,102.16,102.17,101.97,102.09,26070.0
2018-05-18 11:30:00,102.08,102.13,101.95,102.06,35821.0,102.08,102.13,101.95,102.06,35821.0
2018-05-18 11:40:00,102.06,102.1,102.0,102.04,28043.0,102.06,102.1,102.0,102.04,28043.0
2018-05-18 11:50:00,102.03,102.09,101.98,102.0,65222.0,102.03,102.09,101.98,102.0,65222.0
2018-05-18 12:00:00,102.01,102.1,102.0,102.08,37308.0,102.01,102.1,102.0,102.08,37308.0
2018-05-18 12:10:00,102.11,102.11,102.01,102.04,51290.0,102.11,102.11,102.01,102.04,51290.0
2018-05-18 12:20:00,102.05,102.24,102.03,102.14,36546.0,102.05,102.24,102.03,102.14,36546.0
2018-05-18 12:30:00,102.14,102.26,102.08,102.26,13716.0,102.14,102.26,102.08,102.26,13716.0
2018-05-18 12:40:00,102.3,102.4,102.27,102.4,15529.0,102.3,102.4,102.27,102.4,15529.0
2018-05-18 12:50:00,102.44,102.62,102.42,102.45,36737.0,102.44,102.62,102.42,102.45,36737.0
2018-05-18 13:00:00,102.45,102.63,102.4,102.6,34293.0,102.45,102.63,102.4,102.6,34293.0
2018-05-18 13:10:00,102.6,102.71,102.58,102.59,12619.0,102.6,102.71,102.58,102.59,12619.0
2018-05-18 13:20:00,102.64,102.77,102.6,102.6,9860.0,102.64,102.77,102.6,102.6,9860.0
2018-05-18 13:30:00,102.6,102.62,102.52,102.52,11941.0,102.6,102.62,102.52,102.52,11941.0
2018-05-18 13:40:00,102.54,102.63,102.46,102.63,13572.0,102.54,102.63,102.46,102.63,13572.0
2018-05-18 13:50:00,102.6,102.62,102.45,102.6,17695.0,102.6,102.62,102.45,102.6,17695.0
2018-05-18 14:00:00,102.62,102.64,102.57,102.6,18625.0,102.62,102.64,102.57,102.6,18625.0
2018-05-18 14:10:00,102.6,102.61,102.53,102.56,21899.0,102.6,102.61,102.53,102.56,21899.0
2018-05-18 14:20:00,102.56,102.63,102.52,102.56,33717.0,102.56,102.63,102.52,102.56,33717.0
2018-05-18 14:30:00,102.56,102.59,102.51,102.51,24545.0,102.56,102.59,102.51,102.51,24545.0
2018-05-18 14:40:00,102.52,102.55,102.49,102.5,9767.0,102.52,102.55,102.49,102.5,9767.0
2018-05-18 14:50:00,102.5,102.67,102.49,102.6,39206.0,102.5,102.67,102.49,102.6,39206.0
2018-05-18 15:00:00,102.6,102.6,102.58,102.6,19019.0,102.6,102.6,102.58,102.6,19019.0
2018-05-18 15:10:00,102.59,102.61,102.58,102.6,15332.0,102.59,102.61,102.58,102.6,15332.0
2018-05-18 15:20:00,102.6,102.65,102.57,102.64,23103.0,102.6,102.65,102.57,102.64,23103.0
2018-05-18 15:30:00,102.64,102.82,102.63,102.78,33722.0,102.64,102.82,102.63,102.78,33722.0
2018-05-18 15:40:00,102.78,102.92,102.78,102.91,77396.0,102.78,102.92,102.78,102.91,77396.0
2018-05-18 15:50:00,102.91,103.12,102.81,102.81,171569.0,102.91,103.12,102.81,102.81,171569.0
2018-05-21 09:30:00,103.49,104.8,103.16,104.73,72563.0,103.49,104.8,103.16,104.73,72563.0
2018-05-21 09:40:00,104.73,104.79,104.34,104.72,82071.0,104.73,104.79,104.34,104.72,82071.0
2018-05-21 09:50:00,104.75,104.8,104.24,104.34,44543.0,104.75,104.8,104.24,104.34,44543.0
2018-05-21 10:00:00,104.36,104.43,104.03,104.41,34757.0,104.36,104.43,104.03,104.41,34757.0
2018-05-21 10:10:00,104.4,104.6,104.4,104.53,31201.0,104.4,104.6,104.4,104.53,31201.0
2018-05-21 10:20:00,104.55,104.58,104.37,104.55,22963.0,104.55,104.58,104.37,104.55,22963.0
2018-05-21 10:30:00,104.55,105.18,104.51,105.14,49006.0,104.55,105.18,104.51,105.14,49006.0
2018-05-21 10:40:00,105.14,105.27,105.04,105.04,52106.0,105.14,105.27,105.04,105.04,52106.0
2018-05-21 10:50:00,105.04,105.04,104.68,104.74,37933.0,105.04,105.04,104.68,104.74,37933.0
2018-05-21 11:00:00,104.8,104.83,104.6,104.65,31895.0,104.8,104.83,104.6,104.65,31895.0
2018-05-21 11:10:00,104.67,104.67,104.48,104.56,11213.0,104.67,104.67,104.48,104.56,11213.0
2018-05-21 11:20:00,104.56,104.73,104.47,104.6,22263.0,104.56,104.73,104.47,104.6,22263.0
2018-05-21 11:30:00,104.59,104.59,104.45,104.48,35634.0,104.59,104.59,104.45,104.48,35634.0
2018-05-21 11:40:00,104.45,104.59,104.44,104.55,17250.0,104.45,104.59,104.44,104.55,17250.0
2018-05-21 11:50:00,104.56,104.68,104.52,104.68,17874.0,104.56,104.68,104.52,104.68,17874.0
2018-05-21 12:00:00,104.67,104.81,104.65,104.78,28209.0,104.67,104.81,104.65,104.78,28209.0
2018-05-21 12:10:00,104.79,104.83,104.63,104.64,32064.0,104.79,104.83,104.63,104.64,32064.0
2018-05-21 12:20:00,104.6,104.62,104.52,104.59,12160.0,104.6,104.62,104.52,104.59,12160.0
2018-05-21 12:30:00,104.6,104.65,104.45,104.55,15735.0,104.6,104.65,104.45,104.55,15735.0
2018-05-21 12:40:00,104.51,104.56,104.46,104.55,8377.0,104.51,104.56,104.46,104.55,8377.0
2018-05-21 12:50:00,104.53,104.61,104.5,104.51,17775.0,104.53,104.61,104.5,104.51,17775.0
2018-05-21 13:00:00,104.52,104.53,104.37,104.48,13999.0,104.52,104.53,104.37,104.48,13999.0
2018-05-21 13:10:00,104.48,104.5,104.33,104.42,16780.0,104.48,104.5,104.33,104.42,16780.0
2018-05-21 13:20:00,104.4,104.4,104.3,104.31,11709.0,104.4,104.4,104.3,104.31,11709.0
2018-05-21 13:30:00,104.29,104.37,104.23,104.28,11149.0,104.29,104.37,104.23,104.28,11149.0
2018-05-21 13:40:00,104.26,104.27,104.12,104.23,25408.0,104.26,104.27,104.12,104.23,25408.0
2018-05-21 13:50:00,104.23,104.25,104.15,104.2,46057.0,104.23,104.25,104.15,104.2,46057.0
2018-05-21 14:00:00,104.17,104.17,103.89,103.89,25746.0,104.17,104.17,103.89,103.89,25746.0
2018-05-21 14:10:00,103.89,103.9,103.61,103.79,38942.0,103.89,103.9,103.61,103.79,38942.0
2018-05-21 14:20:00,103.79,103.88,103.71,103.76,24504.0,103.79,103.88,103.71,103.76,24504.0
2018-05-21 14:30:00,103.74,103.95,103.66,103.92,18209.0,103.74,103.95,103.66,103.92,18209.0
2018-05-21 14:40:00,103.94,103.95,103.87,103.94,12872.0,103.94,103.95,103.87,103.94,12872.0
2018-05-21 14:50:00,103.92,103.96,103.9,103.92,19533.0,103.92,103.96,103.9,103.92,19533.0
2018-05-21 15:00:00,103.91,103.92,103.79,103.84,29965.0,103.91,103.92,103.79,103.84,29965.0
2018-05-21 15:10:00,103.84,103.89,103.76,103.84,31546.0,103.84,103.89,103.76,103.84,31546.0
2018-05-21 15:20:00,103.83,103.86,103.67,103.7,23703.0,103.83,103.86,103.67,103.7,23703.0
2018-05-21 15:30:00,103.7,103.74,103.58,103.59,25213.0,103.7,103.74,103.58,103.59,25213.0
2018-05-21 15:40:00,103.59,103.71,103.53,103.69,53195.0,103.59,103.71,103.53,103.69,53195.0
2018-05-21 15:50:00,103.7,103.75,103.62,103.75,76703.0,103.7,103.75,103.62,103.75,76703.0
2018-05-22 09:30:00,103.75,103.9,103.43,103.55,21158.0,103.75,103.9,103.43,103.55,21158.0
2018-05-22 09:40:00,103.49,103.83,103.2,103.74,84027.0,103.49,103.83,103.2,103.74,84027.0
2018-05-22 09:50:00,103.81,103.92,103.37,103.87,21952.0,103.81,103.92,103.37,103.87,21952.0
2018-05-22 10:00:00,103.92,104.13,103.79,104.02,42978.0,103.92,104.13,103.79,104.02,42978.0
2018-05-22 10:10:00,104.02,104.07,103.52,103.52,13565.0,104.02,104.07,103.52,103.52,13565.0
2018-05-22 10:20:00,103.53,103.99,103.52,103.85,46607.0,103.53,103.99,103.52,103.85,46607.0
2018-05-22 10:30:00,103.84,103.95,103.75,103.89,16229.0,103.84,103.95,103.75,103.89,16229.0
2018-05-22 10:40:00,103.89,103.97,103.41,103.75,31450.0,103.89,103.97,103.41,103.75,31450.0
2018-05-22 10:50:00,103.72,103.84,103.39,103.39,47897.0,103.72,103.84,103.39,103.39,47897.0
2018-05-22 11:00:00,103.41,103.45,103.24,103.29,144454.0,103.41,103.45,103.24,103.29,144454.0
2018-05-22 11:10:00,103.34,103.51,103.23,103.45,63599.0,103.34,103.51,103.23,103.45,63599.0
2018-05-22 11:20:00,103.45,103.46,103.23,103.26,50511.0,103.45,103.46,103.23,103.26,50511.0
2018-05-22 11:30:00,103.3,103.51,103.25,103.35,34243.0,103.3,103.51,103.25,103.35,34243.0
2018-05-22 11:40:00,103.39,103.41,103.02,103.15,30268.0,103.39,103.41,103.02,103.15,30268.0
2018-05-22 11:50:00,103.19,103.28,103.01,103.02,61915.0,103.19,103.28,103.01,103.02,61915.0
2018-05-22 12:00:00,103.05,103.09,102.92,102.97,24372.0,103.05,103.09,102.92,102.97,24372.0
2018-05-22 12:10:00,103.0,103.14,102.94,103.14,12823.0,103.0,103.14,102.94,103.14,12823.0
2018-05-22 12:20:00,103.12,103.18,102.95,103.1,17201.0,103.12,103.18,102.95,103.1,17201.0
2018-05-22 12:30:00,103.07,103.12,102.75,102.78,15168.0,103.07,103.12,102.75,102.78,15168.0
2018-05-22 12:40:00,102.8,102.9,102.8,102.89,8669.0,102.8,102.9,102.8,102.89,8669.0
2018-05-22 12:50:00,102.9,103.08,102.82,103.03,13542.0,102.9,103.08,102.82,103.03,13542.0
2018-05-22 13:00:00,102.99,103.05,102.87,103.02,14289.0,102.99,103.05,102.87,103.02,14289.0
2018-05-22 13:10:00,103.03,103.12,103.0,103.05,7990.0,103.03,103.12,103.0,103.05,7990.0
2018-05-22 13:20:00,103.05,103.22,102.99,103.16,18064.0,103.05,103.22,102.99,103.16,18064.0
2018-05-22 13:30:00,103.18,103.18,103.0,103.05,18279.0,103.18,103.18,103.0,103.05,18279.0
2018-05-22 13:40:00,103.05,103.16,103.0,103.02,8336.0,103.05,103.16,103.0,103.02,8336.0
2018-05-22 13:50:00,103.0,103.18,103.0,103.03,7884.0,103.0,103.18,103.0,103.03,7884.0
2018-05-22 14:00:00,103.01,103.06,102.98,103.02,17695.0,103.01,103.06,102.98,103.02,17695.0
2018-05-22 14:10:00,103.02,103.02,102.92,103.02,13212.0,103.02,103.02,102.92,103.02,13212.0
2018-05-22 14:20:00,103.01,103.14,103.0,103.11,20710.0,103.01,103.14,103.0,103.11,20710.0
2018-05-22 14:30:00,103.12,103.14,102.94,102.99,16180.0,103.12,103.14,102.94,102.99,16180.0
2018-05-22 14:40:00,102.99,102.99,102.85,102.9,10510.0,102.99,102.99,102.85,102.9,10510.0
2018-05-22 14:50:00,102.9,102.95,102.8,102.83,12058.0,102.9,102.95,102.8,102.83,12058.0
2018-05-22 15:00:00,102.83,103.02,102.82,103.01,33607.0,102.83,103.02,102.82,103.01,33607.0
2018-05-22 15:10:00,103.01,103.13,103.01,103.1,32847.0,103.01,103.13,103.01,103.1,32847.0
2018-05-22 15:20:00,103.11,103.16,103.03,103.14,26232.0,103.11,103.16,103.03,103.14,26232.0
2018-05-22 15:30:00,103.14,103.16,102.97,102.97,29236.0,103.14,103.16,102.97,102.97,29236.0
2018-05-22 15:40:00,102.98,103.1,102.84,102.84,28531.0,102.98,103.1,102.84,102.84,28531.0
2018-05-22 15:50:00,102.84,102.97,102.84,102.87,83033.0,102.84,102.97,102.84,102.87,83033.0
2018-05-23 09:30:00,102.55,104.04,102.02,103.8,79905.0,102.55,104.04,102.02,103.8,79905.0
2018-05-23 09:40:00,103.76,105.0,103.74,104.4,102816.0,103.76,105.0,103.74,104.4,102816.0
2018-05-23 09:50:00,104.4,105.49,103.97,105.48,198699.0,104.4,105.49,103.97,105.48,198699.0
2018-05-23 10:00:00,105.53,105.79,105.03,105.72,185453.0,105.53,105.79,105.03,105.72,185453.0
2018-05-23 10:10:00,105.71,105.85,105.37,105.64,50250.0,105.71,105.85,105.37,105.64,50250.0
2018-05-23 10:20:00,105.61,105.63,105.24,105.53,41209.0,105.61,105.63,105.24,105.53,41209.0
2018-05-23 10:30:00,105.48,105.96,105.35,105.91,51372.0,105.48,105.96,105.35,105.91,51372.0
2018-05-23 10:40:00,105.92,105.99,105.4,105.49,63265.0,105.92,105.99,105.4,105.49,63265.0
2018-05-23 10:50:00,105.44,105.64,105.2,105.23,63014.0,105.44,105.64,105.2,105.23,63014.0
2018-05-23 11:00:00,105.2,105.54,105.2,105.53,41558.0,105.2,105.54,105.2,105.53,41558.0
2018-05-23 11:10:00,105.52,105.86,105.52,105.83,22618.0,105.52,105.86,105.52,105.83,22618.0
2018-05-23 11:20:00,105.83,105.89,105.45,105.71,50467.0,105.83,105.89,105.45,105.71,50467.0
2018-05-23 11:30:00,105.7,106.26,105.69,106.25,105706.0,105.7,106.26,105.69,106.25,105706.0
2018-05-23 11:40:00,106.22,106.44,106.08,106.32,44577.0,106.22,106.44,106.08,106.32,44577.0
2018-05-23 11:50:00,106.34,106.38,105.96,106.09,45721.0,106.34,106.38,105.96,106.09,45721.0
2018-05-23 12:00:00,106.08,106.41,105.96,106.38,51050.0,106.08,106.41,105.96,106.38,51050.0
2018-05-23 12:10:00,106.39,106.54,106.24,106.28,31968.0,106.39,106.54,106.24,106.28,31968.0
2018-05-23 12:20:00,106.27,106.52,106.25,106.4,37514.0,106.27,106.52,106.25,106.4,37514.0
2018-05-23 12:30:00,106.39,106.49,106.02,106.05,59420.0,106.39,106.49,106.02,106.05,59420.0
2018-05-23 12:40:00,106.08,106.24,105.93,106.17,29652.0,106.08,106.24,105.93,106.17,29652.0
2018-05-23 12:50:00,106.13,106.15,105.96,105.97,41467.0,106.13,106.15,105.96,105.97,41467.0
2018-05-23 13:00:00,106.0,106.2,105.99,106.12,33794.0,106.0,106.2,105.99,106.12,33794.0
2018-05-23 13:10:00,106.09,106.19,105.74,105.74,52427.0,106.09,106.19,105.74,105.74,52427.0
2018-05-23 13:20:00,105.74,105.89,105.57,105.85,46516.0,105.74,105.89,105.57,105.85,46516.0
2018-05-23 13:30:00,105.83,105.88,105.6,105.79,19533.0,105.83,105.88,105.6,105.79,19533.0
2018-05-23 13:40:00,105.79,105.93,105.66,105.87,18630.0,105.79,105.93,105.66,105.87,18630.0
2018-05-23 13:50:00,105.85,105.89,105.57,105.62,19734.0,105.85,105.89,105.57,105.62,19734.0
2018-05-23 14:00:00,105.66,105.86,105.56,105.84,19782.0,105.66,105.86,105.56,105.84,19782.0
2018-05-23 14:10:00,105.86,106.03,105.83,105.84,35572.0,105.86,106.03,105.83,105.84,35572.0
2018-05-23 14:20:00,105.86,105.9,105.73,105.75,25597.0,105.86,105.9,105.73,105.75,25597.0
2018-05-23 14:30:00,105.74,105.74,105.41,105.44,43512.0,105.74,105.74,105.41,105.44,43512.0
2018-05-23 14:40:00,105.43,105.43,105.0,105.12,64150.0,105.43,105.43,105.0,105.12,64150.0
2018-05-23 14:50:00,105.14,105.16,104.84,105.1,43507.0,105.14,105.16,104.84,105.1,43507.0
2018-05-23 15:00:00,105.08,105.34,105.05,105.22,23220.0,105.08,105.34,105.05,105.22,23220.0
2018-05-23 15:10:00,105.22,105.32,104.99,105.03,33974.0,105.22,105.32,104.99,105.03,33974.0
2018-05-23 15:20:00,105.04,105.05,104.91,104.98,25933.0,105.04,105.05,104.91,104.98,25933.0
2018-05-23 15:30:00,104.96,105.19,104.96,105.13,38847.0,104.96,105.19,104.96,105.13,38847.0
2018-05-23 15:40:00,105.14,105.21,105.05,105.06,52294.0,105.14,105.21,105.05,105.06,52294.0
2018-05-23 15:50:00,105.06,105.3,105.05,105.28,126856.0,105.06,105.3,105.05,105.28,126856.0
2018-05-24 09:30:00,105.06,106.04,104.86,106.04,31347.0,105.06,106.04,104.86,106.04,31347.0
2018-05-24 09:40:00,106.18,106.33,105.59,106.14,43836.0,106.18,106.33,105.59,106.14,43836.0
2018-05-24 09:50:00,106.06,106.06,105.69,105.79,24656.0,106.06,106.06,105.69,105.79,24656.0
2018-05-24 10:00:00,105.89,106.37,105.8,106.32,31905.0,105.89,106.37,105.8,106.32,31905.0
2018-05-24 10:10:00,106.33,106.41,105.95,105.95,22637.0,106.33,106.41,105.95,105.95,22637.0
2018-05-24 10:20:00,105.92,106.23,105.92,106.15,23138.0,105.92,106.23,105.92,106.15,23138.0
2018-05-24 10:30:00,106.16,106.31,105.81,106.3,37908.0,106.16,106.31,105.81,106.3,37908.0
2018-05-24 10:40:00,106.32,106.48,106.2,106.39,40899.0,106.32,106.48,106.2,106.39,40899.0
2018-05-24 10:50:00,106.42,106.43,106.27,106.27,13038.0,106.42,106.43,106.27,106.27,13038.0
2018-05-24 11:00:00,106.26,106.5,106.21,106.38,14172.0,106.26,106.5,106.21,106.38,14172.0
2018-05-24 11:10:00,106.35,106.39,106.25,106.39,12595.0,106.35,106.39,106.25,106.39,12595.0
2018-05-24 11:20:00,106.41,106.42,106.24,106.41,12215.0,106.41,106.42,106.24,106.41,12215.0
2018-05-24 11:30:00,106.43,106.6,106.27,106.39,17850.0,106.43,106.6,106.27,106.39,17850.0
2018-05-24 11:40:00,106.38,106.47,106.16,106.37,15404.0,106.38,106.47,106.16,106.37,15404.0
2018-05-24 11:50:00,106.35,106.35,106.22,106.27,11423.0,106.35,106.35,106.22,106.27,11423.0
2018-05-24 12:00:00,106.24,106.25,106.14,106.2,11334.0,106.24,106.25,106.14,106.2,11334.0
2018-05-24 12:10:00,106.19,106.27,106.09,106.26,9833.0,106.19,106.27,106.09,106.26,9833.0
2018-05-24 12:20:00,106.26,106.44,106.26,106.3,10776.0,106.26,106.44,106.26,106.3,10776.0
2018-05-24 12:30:00,106.29,106.32,106.13,106.23,9251.0,106.29,106.32,106.13,106.23,9251.0
2018-05-24 12:40:00,106.2,106.33,106.16,106.25,10894.0,106.2,106.33,106.16,106.25,10894.0
2018-05-24 12:50:00,106.27,106.56,106.24,106.56,14431.0,106.27,106.56,106.24,106.56,14431.0
2018-05-24 13:00:00,106.55,106.67,106.48,106.62,19719.0,106.55,106.67,106.48,106.62,19719.0
2018-05-24 13:10:00,106.63,106.68,106.48,106.5,11735.0,106.63,106.68,106.48,106.5,11735.0
2018-05-24 13:20:00,106.52,106.53,106.33,106.34,8855.0,106.52,106.53,106.33,106.34,8855.0
2018-05-24 13:30:00,106.33,106.55,106.33,106.5,14242.0,106.33,106.55,106.33,106.5,14242.0
2018-05-24 13:40:00,106.49,106.61,106.49,106.54,6694.0,106.49,106.61,106.49,106.54,6694.0
2018-05-24 13:50:00,106.56,106.62,106.49,106.59,12167.0,106.56,106.62,106.49,106.59,12167.0
2018-05-24 14:00:00,106.59,106.63,106.45,106.58,16938.0,106.59,106.63,106.45,106.58,16938.0
2018-05-24 14:10:00,106.52,106.62,106.46,106.47,24502.0,106.52,106.62,106.46,106.47,24502.0
2018-05-24 14:20:00,106.47,106.51,106.35,106.43,23925.0,106.47,106.51,106.35,106.43,23925.0
2018-05-24 14:30:00,106.47,106.51,106.34,106.45,15079.0,106.47,106.51,106.34,106.45,15079.0
2018-05-24 14:40:00,106.46,106.47,106.23,106.33,16029.0,106.46,106.47,106.23,106.33,16029.0
2018-05-24 14:50:00,106.34,106.36,106.11,106.34,49841.0,106.34,106.36,106.11,106.34,49841.0
2018-05-24 15:00:00,106.34,106.55,106.22,106.55,19354.0,106.34,106.55,106.22,106.55,19354.0
2018-05-24 15:10:00,106.54,106.55,106.27,106.39,28096.0,106.54,106.55,106.27,106.39,28096.0
2018-05-24 15:20:00,106.43,106.53,106.38,106.5,18684.0,106.43,106.53,106.38,106.5,18684.0
2018-05-24 15:30:00,106.49,106.51,106.31,106.39,28016.0,106.49,106.51,106.31,106.39,28016.0
2018-05-24 15:40:00,106.39,106.51,106.36,106.45,46676.0,106.39,106.51,106.36,106.45,46676.0
2018-05-24 15:50:00,106.45,106.5,106.36,106.41,100777.0,106.45,106.5,106.36,106.41,100777.0
2018-05-25 09:30:00,107.04,107.49,106.62,106.93,73090.0,107.04,107.49,106.62,106.93,73090.0
2018-05-25 09:40:00,106.98,107.07,106.66,106.72,29790.0,106.98,107.07,106.66,106.72,29790.0
2018-05-25 09:50:00,106.68,106.68,106.28,106.5,35202.0,106.68,106.68,106.28,106.5,35202.0
2018-05-25 10:00:00,106.48,106.52,105.76,106.19,68905.0,106.48,106.52,105.76,106.19,68905.0
2018-05-25 10:10:00,106.17,106.56,106.03,106.56,24573.0,106.17,106.56,106.03,106.56,24573.0
2018-05-25 10:20:00,106.52,106.52,106.15,106.15,20910.0,106.52,106.52,106.15,106.15,20910.0
2018-05-25 10:30:00,106.12,106.31,106.11,106.17,25100.0,106.12,106.31,106.11,106.17,25100.0
2018-05-25 10:40:00,106.18,106.45,106.12,106.38,10950.0,106.18,106.45,106.12,106.38,10950.0
2018-05-25 10:50:00,106.35,106.75,106.34,106.69,22300.0,106.35,106.75,106.34,106.69,22300.0
2018-05-25 11:00:00,106.67,106.75,106.5,106.69,14749.0,106.67,106.75,106.5,106.69,14749.0
2018-05-25 11:10:00,106.67,106.67,106.35,106.41,10619.0,106.67,106.67,106.35,106.41,10619.0
2018-05-25 11:20:00,106.39,106.73,106.27,106.73,13389.0,106.39,106.73,106.27,106.73,13389.0
2018-05-25 11:30:00,106.72,106.76,106.52,106.66,10575.0,106.72,106.76,106.52,106.66,10575.0
2018-05-25 11:40:00,106.67,106.8,106.62,106.7,13619.0,106.67,106.8,106.62,106.7,13619.0
2018-05-25 11:50:00,106.67,106.67,106.54,106.57,10569.0,106.67,106.67,106.54,106.57,10569.0
2018-05-25 12:00:00,106.57,106.73,106.57,106.67,8379.0,106.57,106.73,106.57,106.67,8379.0
2018-05-25 12:10:00,106.68,106.71,106.63,106.66,9181.0,106.68,106.71,106.63,106.66,9181.0
2018-05-25 12:20:00,106.65,106.65,106.51,106.61,14999.0,106.65,106.65,106.51,106.61,14999.0
2018-05-25 12:30:00,106.64,106.66,106.39,106.48,15911.0,106.64,106.66,106.39,106.48,15911.0
2018-05-25 12:40:00,106.48,106.52,106.37,106.47,31778.0,106.48,106.52,106.37,106.47,31778.0
2018-05-25 12:50:00,106.48,106.54,106.34,106.39,14519.0,106.48,106.54,106.34,106.39,14519.0
2018-05-25 13:00:00,106.41,106.43,106.29,106.33,9618.0,106.41,106.43,106.29,106.33,9618.0
2018-05-25 13:10:00,106.34,106.35,106.05,106.05,19634.0,106.34,106.35,106.05,106.05,19634.0
2018-05-25 13:20:00,106.08,106.11,105.97,105.98,21343.0,106.08,106.11,105.97,105.98,21343.0
2018-05-25 13:30:00,105.97,106.15,105.96,106.14,30722.0,105.97,106.15,105.96,106.14,30722.0
2018-05-25 13:40:00,106.14,106.14,105.95,106.05,25692.0,106.14,106.14,105.95,106.05,25692.0
2018-05-25 13:50:00,106.05,106.1,105.96,106.03,16694.0,106.05,106.1,105.96,106.03,16694.0
2018-05-25 14:00:00,106.0,106.23,106.0,106.12,31647.0,106.0,106.23,106.0,106.12,31647.0
2018-05-25 14:10:00,106.12,106.18,106.05,106.11,25147.0,106.12,106.18,106.05,106.11,25147.0
2018-05-25 14:20:00,106.13,106.2,106.13,106.16,9847.0,106.13,106.2,106.13,106.16,9847.0
2018-05-25 14:30:00,106.16,106.16,106.03,106.05,14763.0,106.16,106.16,106.03,106.05,14763.0
2018-05-25 14:40:00,106.04,106.1,106.03,106.07,13454.0,106.04,106.1,106.03,106.07,13454.0
2018-05-25 14:50:00,106.08,106.16,105.99,106.09,37198.0,106.08,106.16,105.99,106.09,37198.0
2018-05-25 15:00:00,106.12,106.16,106.04,106.1,28988.0,106.12,106.16,106.04,106.1,28988.0
2018-05-25 15:10:00,106.08,106.14,105.97,106.14,42629.0,106.08,106.14,105.97,106.14,42629.0
2018-05-25 15:20:00,106.12,106.14,106.05,106.14,28405.0,106.12,106.14,106.05,106.14,28405.0
2018-05-25 15:30:00,106.13,106.22,106.05,106.19,66048.0,106.13,106.22,106.05,106.19,66048.0
2018-05-25 15:40:00,106.18,106.2,106.1,106.16,26985.0,106.18,106.2,106.1,106.16,26985.0
2018-05-25 15:50:00,106.16,106.2,106.13,106.18,74100.0,106.16,106.2,106.13,106.18,74100.0
2018-05-29 09:30:00,106.25,106.83,106.01,106.69,89609.0,106.25,106.83,106.01,106.69,89609.0
2018-05-29 09:40:00,106.59,106.91,106.4,106.88,63986.0,106.59,106.91,106.4,106.88,63986.0
2018-05-29 09:50:00,106.92,107.62,106.87,107.61,61979.0,106.92,107.62,106.87,107.61,61979.0
2018-05-29 10:00:00,107.62,107.68,107.35,107.43,51297.0,107.62,107.68,107.35,107.43,51297.0
2018-05-29 10:10:00,107.42,107.49,107.05,107.07,39217.0,107.42,107.49,107.05,107.07,39217.0
2018-05-29 10:20:00,107.06,107.11,106.32,106.32,100384.0,107.06,107.11,106.32,106.32,100384.0
2018-05-29 10:30:00,106.31,106.31,106.09,106.19,48375.0,106.31,106.31,106.09,106.19,48375.0
2018-05-29 10:40:00,106.2,106.49,106.13,106.24,53671.0,106.2,106.49,106.13,106.24,53671.0
2018-05-29 10:50:00,106.24,106.36,105.89,106.2,69667.0,106.24,106.36,105.89,106.2,69667.0
2018-05-29 11:00:00,106.2,106.43,105.87,106.09,82343.0,106.2,106.43,105.87,106.09,82343.0
2018-05-29 11:10:00,106.07,106.53,106.05,106.51,29437.0,106.07,106.53,106.05,106.51,29437.0
2018-05-29 11:20:00,106.5,106.8,106.5,106.67,29986.0,106.5,106.8,106.5,106.67,29986.0
2018-05-29 11:30:00,106.73,106.8,106.57,106.76,19597.0,106.73,106.8,106.57,106.76,19597.0
2018-05-29 11:40:00,106.75,106.75,106.41,106.44,23344.0,106.75,106.75,106.41,106.44,23344.0
2018-05-29 11:50:00,106.43,106.43,106.06,106.06,27900.0,106.43,106.43,106.06,106.06,27900.0
2018-05-29 12:00:00,106.1,106.13,105.84,105.85,24147.0,106.1,106.13,105.84,105.85,24147.0
2018-05-29 12:10:00,105.87,106.01,105.77,105.97,35476.0,105.87,106.01,105.77,105.97,35476.0
2018-05-29 12:20:00,105.93,106.15,105.93,105.96,18653.0,105.93,106.15,105.93,105.96,18653.0
2018-05-29 12:30:00,105.99,106.46,105.99,106.25,60332.0,105.99,106.46,105.99,106.25,60332.0
2018-05-29 12:40:00,106.25,106.29,106.11,106.14,14784.0,106.25,106.29,106.11,106.14,14784.0
2018-05-29 12:50:00,106.13,106.3,106.02,106.24,30763.0,106.13,106.3,106.02,106.24,30763.0
2018-05-29 13:00:00,106.23,106.26,106.08,106.24,20931.0,106.23,106.26,106.08,106.24,20931.0
2018-05-29 13:10:00,106.24,106.35,106.2,106.28,25067.0,106.24,106.35,106.2,106.28,25067.0
2018-05-29 13:20:00,106.26,106.39,106.13,106.13,31174.0,106.26,106.39,106.13,106.13,31174.0
2018-05-29 13:30:00,106.14,106.14,106.01,106.08,16502.0,106.14,106.14,106.01,106.08,16502.0
2018-05-29 13:40:00,106.07,106.14,105.97,106.03,20347.0,106.07,106.14,105.97,106.03,20347.0
2018-05-29 13:50:00,106.03,106.18,105.85,106.15,34893.0,106.03,106.18,105.85,106.15,34893.0
2018-05-29 14:00:00,106.12,106.14,105.76,105.84,41364.0,106.12,106.14,105.76,105.84,41364.0
2018-05-29 14:10:00,105.83,105.99,105.77,105.9,38702.0,105.83,105.99,105.77,105.9,38702.0
2018-05-29 14:20:00,105.93,105.93,105.79,105.82,29528.0,105.93,105.93,105.79,105.82,29528.0
2018-05-29 14:30:00,105.82,105.95,105.63,105.64,45070.0,105.82,105.95,105.63,105.64,45070.0
2018-05-29 14:40:00,105.64,105.83,105.64,105.69,29074.0,105.64,105.83,105.64,105.69,29074.0
2018-05-29 14:50:00,105.7,105.72,105.63,105.65,28933.0,105.7,105.72,105.63,105.65,28933.0
2018-05-29 15:00:00,105.64,105.88,105.58,105.88,38485.0,105.64,105.88,105.58,105.88,38485.0
2018-05-29 15:10:00,105.9,105.98,105.82,105.83,33505.0,105.9,105.98,105.82,105.83,33505.0
2018-05-29 15:20:00,105.83,105.85,105.7,105.8,42054.0,105.83,105.85,105.7,105.8,42054.0
2018-05-29 15:30:00,105.81,105.82,105.67,105.73,52927.0,105.81,105.82,105.67,105.73,52927.0
2018-05-29 15:40:00,105.74,105.8,105.65,105.76,68384.0,105.74,105.8,105.65,105.76,68384.0
2018-05-29 15:50:00,105.76,105.77,105.51,105.67,163817.0,105.76,105.77,105.51,105.67,163817.0
2018-05-30 09:30:00,105.94,106.98,105.69,106.06,129502.0,105.94,106.98,105.69,106.06,129502.0
2018-05-30 09:40:00,106.12,106.15,105.53,105.75,77807.0,106.12,106.15,105.53,105.75,77807.0
2018-05-30 09:50:00,105.75,105.8,105.25,105.36,86078.0,105.75,105.8,105.25,105.36,86078.0
2018-05-30 10:00:00,105.36,105.5,104.84,104.87,109585.0,105.36,105.5,104.84,104.87,109585.0
2018-05-30 10:10:00,104.87,105.46,104.6,105.36,170478.0,104.87,105.46,104.6,105.36,170478.0
2018-05-30 10:20:00,105.33,105.75,105.27,105.68,109739.0,105.33,105.75,105.27,105.68,109739.0
2018-05-30 10:30:00,105.69,106.05,105.62,105.87,104939.0,105.69,106.05,105.62,105.87,104939.0
2018-05-30 10:40:00,105.88,105.94,105.25,105.79,125022.0,105.88,105.94,105.25,105.79,125022.0
2018-05-30 10:50:00,105.79,106.13,105.78,106.13,47734.0,105.79,106.13,105.78,106.13,47734.0
2018-05-30 11:00:00,106.06,106.12,105.93,105.99,52939.0,106.06,106.12,105.93,105.99,52939.0
2018-05-30 11:10:00,106.0,106.12,105.88,105.97,85166.0,106.0,106.12,105.88,105.97,85166.0
2018-05-30 11:20:00,106.01,106.19,105.98,106.1,38387.0,106.01,106.19,105.98,106.1,38387.0
2018-05-30 11:30:00,106.15,106.27,106.09,106.16,49281.0,106.15,106.27,106.09,106.16,49281.0
2018-05-30 11:40:00,106.16,106.16,105.92,105.96,54612.0,106.16,106.16,105.92,105.96,54612.0
2018-05-30 11:50:00,105.97,106.02,105.93,105.93,34017.0,105.97,106.02,105.93,105.93,34017.0
2018-05-30 12:00:00,105.97,106.03,105.85,105.98,29745.0,105.97,106.03,105.85,105.98,29745.0
2018-05-30 12:10:00,105.98,106.02,105.81,105.92,48446.0,105.98,106.02,105.81,105.92,48446.0
2018-05-30 12:20:00,105.92,106.03,105.91,106.01,51887.0,105.92,106.03,105.91,106.01,51887.0
2018-05-30 12:30:00,106.01,106.27,105.97,106.25,67447.0,106.01,106.27,105.97,106.25,67447.0
2018-05-30 12:40:00,106.26,106.26,105.88,105.95,51650.0,106.26,106.26,105.88,105.95,51650.0
2018-05-30 12:50:00,105.91,106.22,105.91,106.21,25673.0,105.91,106.22,105.91,106.21,25673.0
2018-05-30 13:00:00,106.22,106.34,106.1,106.34,31048.0,106.22,106.34,106.1,106.34,31048.0
2018-05-30 13:10:00,106.34,106.37,106.24,106.28,28358.0,106.34,106.37,106.24,106.28,28358.0
2018-05-30 13:20:00,106.3,106.37,106.16,106.35,26898.0,106.3,106.37,106.16,106.35,26898.0
2018-05-30 13:30:00,106.37,106.51,106.36,106.48,27721.0,106.37,106.51,106.36,106.48,27721.0
2018-05-30 13:40:00,106.51,106.53,106.42,106.43,19381.0,106.51,106.53,106.42,106.43,19381.0
2018-05-30 13:50:00,106.43,106.53,106.43,106.51,18605.0,106.43,106.53,106.43,106.51,18605.0
2018-05-30 14:00:00,106.54,106.6,106.36,106.38,33695.0,106.54,106.6,106.36,106.38,33695.0
2018-05-30 14:10:00,106.4,106.42,106.34,106.36,30662.0,106.4,106.42,106.34,106.36,30662.0
2018-05-30 14:20:00,106.34,106.5,106.33,106.41,79319.0,106.34,106.5,106.33,106.41,79319.0
2018-05-30 14:30:00,106.41,106.41,105.89,106.0,141853.0,106.41,106.41,105.89,106.0,141853.0
2018-05-30 14:40:00,106.0,106.02,105.84,105.86,55222.0,106.0,106.02,105.84,105.86,55222.0
2018-05-30 14:50:00,105.86,105.96,105.83,105.95,46613.0,105.86,105.96,105.83,105.95,46613.0
2018-05-30 15:00:00,105.96,106.09,105.94,106.05,51837.0,105.96,106.09,105.94,106.05,51837.0
2018-05-30 15:10:00,106.07,106.08,106.0,106.06,63122.0,106.07,106.08,106.0,106.06,63122.0
2018-05-30 15:20:00,106.06,106.08,105.92,105.92,57122.0,106.06,106.08,105.92,105.92,57122.0
2018-05-30 15:30:00,105.92,105.95,105.74,105.81,93606.0,105.92,105.95,105.74,105.81,93606.0
2018-05-30 15:40:00,105.81,105.84,105.66,105.68,143633.0,105.81,105.84,105.66,105.68,143633.0
2018-05-30 15:50:00,105.69,105.69,105.51,105.63,244187.0,105.69,105.69,105.51,105.63,244187.0
2018-05-31 09:30:00,106.15,106.47,104.72,104.76,104722.0,106.15,106.47,104.72,104.76,104722.0
2018-05-31 09:40:00,104.72,104.74,104.18,104.34,155000.0,104.72,104.74,104.18,104.34,155000.0
2018-05-31 09:50:00,104.3,104.78,104.22,104.22,108759.0,104.3,104.78,104.22,104.22,108759.0
2018-05-31 10:00:00,104.27,104.41,104.0,104.17,110233.0,104.27,104.41,104.0,104.17,110233.0
2018-05-31 10:10:00,104.18,104.54,103.8,104.32,121040.0,104.18,104.54,103.8,104.32,121040.0
2018-05-31 10:20:00,104.31,104.6,104.26,104.59,62154.0,104.31,104.6,104.26,104.59,62154.0
2018-05-31 10:30:00,104.58,104.98,104.57,104.87,55389.0,104.58,104.98,104.57,104.87,55389.0
2018-05-31 10:40:00,104.89,105.0,104.83,104.94,76120.0,104.89,105.0,104.83,104.94,76120.0
2018-05-31 10:50:00,104.94,105.45,104.9,105.41,75699.0,104.94,105.45,104.9,105.41,75699.0
2018-05-31 11:00:00,105.41,105.43,105.18,105.26,58729.0,105.41,105.43,105.18,105.26,58729.0
2018-05-31 11:10:00,105.24,105.26,104.83,104.87,37640.0,105.24,105.26,104.83,104.87,37640.0
2018-05-31 11:20:00,104.87,105.21,104.87,105.05,29799.0,104.87,105.21,104.87,105.05,29799.0
2018-05-31 11:30:00,105.08,105.58,105.01,105.37,46740.0,105.08,105.58,105.01,105.37,46740.0
2018-05-31 11:40:00,105.36,105.85,105.32,105.8,97256.0,105.36,105.85,105.32,105.8,97256.0
2018-05-31 11:50:00,105.79,105.92,105.42,105.53,51924.0,105.79,105.92,105.42,105.53,51924.0
2018-05-31 12:00:00,105.52,105.67,105.5,105.61,27746.0,105.52,105.67,105.5,105.61,27746.0
2018-05-31 12:10:00,105.62,105.65,105.47,105.49,33952.0,105.62,105.65,105.47,105.49,33952.0
2018-05-31 12:20:00,105.49,105.49,105.17,105.33,32063.0,105.49,105.49,105.17,105.33,32063.0
2018-05-31 12:30:00,105.26,105.26,105.07,105.08,19999.0,105.26,105.26,105.07,105.08,19999.0
2018-05-31 12:40:00,105.06,105.23,105.04,105.15,19618.0,105.06,105.23,105.04,105.15,19618.0
2018-05-31 12:50:00,105.16,105.16,105.01,105.06,33473.0,105.16,105.16,105.01,105.06,33473.0
2018-05-31 13:00:00,105.06,105.08,104.9,104.99,23713.0,105.06,105.08,104.9,104.99,23713.0
2018-05-31 13:10:00,105.01,105.14,104.95,105.14,38573.0,105.01,105.14,104.95,105.14,38573.0
2018-05-31 13:20:00,105.14,105.17,105.01,105.05,20028.0,105.14,105.17,105.01,105.05,20028.0
2018-05-31 13:30:00,105.03,105.09,104.83,104.88,39329.0,105.03,105.09,104.83,104.88,39329.0
2018-05-31 13:40:00,104.89,104.98,104.71,104.71,32125.0,104.89,104.98,104.71,104.71,32125.0
2018-05-31 13:50:00,104.72,104.78,104.56,104.7,49694.0,104.72,104.78,104.56,104.7,49694.0
2018-05-31 14:00:00,104.69,104.69,104.56,104.58,34877.0,104.69,104.69,104.56,104.58,34877.0
2018-05-31 14:10:00,104.58,104.66,104.53,104.54,36054.0,104.58,104.66,104.53,104.54,36054.0
2018-05-31 14:20:00,104.53,104.89,104.44,104.86,81993.0,104.53,104.89,104.44,104.86,81993.0
2018-05-31 14:30:00,104.84,105.05,104.75,104.96,87099.0,104.84,105.05,104.75,104.96,87099.0
2018-05-31 14:40:00,104.95,105.04,104.78,104.84,80825.0,104.95,105.04,104.78,104.84,80825.0
2018-05-31 14:50:00,104.84,105.45,104.83,105.27,158290.0,104.84,105.45,104.83,105.27,158290.0
2018-05-31 15:00:00,105.27,105.4,105.12,105.4,105632.0,105.27,105.4,105.12,105.4,105632.0
2018-05-31 15:10:00,105.39,105.45,105.07,105.07,112138.0,105.39,105.45,105.07,105.07,112138.0
2018-05-31 15:20:00,105.07,105.32,105.07,105.27,106243.0,105.07,105.32,105.07,105.27,106243.0
2018-05-31 15:30:00,105.27,105.35,105.03,105.04,127832.0,105.27,105.35,105.03,105.04,127832.0
2018-05-31 15:40:00,105.06,105.18,104.7,104.72,261904.0,105.06,105.18,104.7,104.72,261904.0
2018-05-31 15:50:00,104.72,105.21,104.72,105.0,411898.0,104.72,105.21,104.72,105.0,411898.0
2018-06-01 09:30:00,113.95,116.84,113.2,116.55,1491758.0,113.95,116.84,113.2,116.55,1491758.0
2018-06-01 09:40:00,116.66,118.52,116.34,117.89,981574.0,116.66,118.52,116.34,117.89,981574.0
2018-06-01 09:50:00,117.99,119.5,117.9,119.37,679025.0,117.99,119.5,117.9,119.37,679025.0
2018-06-01 10:00:00,119.36,120.23,119.34,119.73,635604.0,119.36,120.23,119.34,119.73,635604.0
2018-06-01 10:10:00,119.72,120.57,119.56,119.9,675959.0,119.72,120.57,119.56,119.9,675959.0
2018-06-01 10:20:00,119.9,120.8,119.51,120.7,373390.0,119.9,120.8,119.51,120.7,373390.0
2018-06-01 10:30:00,120.74,121.15,120.38,121.01,425467.0,120.74,121.15,120.38,121.01,425467.0
2018-06-01 10:40:00,121.01,121.09,120.11,120.43,269757.0,121.01,121.09,120.11,120.43,269757.0
2018-06-01 10:50:00,120.42,121.43,120.38,121.19,262197.0,120.42,121.43,120.38,121.19,262197.0
2018-06-01 11:00:00,121.22,121.66,121.11,121.35,190614.0,121.22,121.66,121.11,121.35,190614.0
2018-06-01 11:10:00,121.36,121.93,121.12,121.74,263187.0,121.36,121.93,121.12,121.74,263187.0
2018-06-01 11:20:00,121.76,122.4,121.64,122.06,257754.0,121.76,122.4,121.64,122.06,257754.0
2018-06-01 11:30:00,122.05,123.08,122.02,122.81,300504.0,122.05,123.08,122.02,122.81,300504.0
2018-06-01 11:40:00,122.86,122.97,122.06,122.29,321302.0,122.86,122.97,122.06,122.29,321302.0
2018-06-01 11:50:00,122.3,122.63,122.06,122.21,193593.0,122.3,122.63,122.06,122.21,193593.0
2018-06-01 12:00:00,122.2,122.49,121.7,122.13,254181.0,122.2,122.49,121.7,122.13,254181.0
2018-06-01 12:10:00,122.12,122.6,122.05,122.45,165523.0,122.12,122.6,122.05,122.45,165523.0
2018-06-01 12:20:00,122.44,122.82,122.38,122.64,136234.0,122.44,122.82,122.38,122.64,136234.0
2018-06-01 12:30:00,122.64,122.9,122.37,122.49,206294.0,122.64,122.9,122.37,122.49,206294.0
2018-06-01 12:40:00,122.51,123.3,122.36,123.0,250175.0,122.51,123.3,122.36,123.0,250175.0
2018-06-01 12:50:00,123.0,123.28,122.92,123.2,172134.0,123.0,123.28,122.92,123.2,172134.0
2018-06-01 13:00:00,123.2,123.84,123.16,123.73,242281.0,123.2,123.84,123.16,123.73,242281.0
2018-06-01 13:10:00,123.68,123.8,123.33,123.41,168589.0,123.68,123.8,123.33,123.41,168589.0
2018-06-01 13:20:00,123.4,123.49,122.63,122.75,203411.0,123.4,123.49,122.63,122.75,203411.0
2018-06-01 13:30:00,122.72,122.83,122.54,122.75,184641.0,122.72,122.83,122.54,122.75,184641.0
2018-06-01 13:40:00,122.73,122.81,122.33,122.47,247437.0,122.73,122.81,122.33,122.47,247437.0
2018-06-01 13:50:00,122.48,123.3,122.47,123.28,252515.0,122.48,123.3,122.47,123.28,252515.0
2018-06-01 14:00:00,123.28,123.54,122.9,123.02,189028.0,123.28,123.54,122.9,123.02,189028.0
2018-06-01 14:10:00,123.03,123.25,122.67,122.91,171898.0,123.03,123.25,122.67,122.91,171898.0
2018-06-01 14:20:00,122.92,123.0,122.27,122.27,176234.0,122.92,123.0,122.27,122.27,176234.0
2018-06-01 14:30:00,122.3,122.4,121.43,121.89,304189.0,122.3,122.4,121.43,121.89,304189.0
2018-06-01 14:40:00,121.88,122.46,121.85,122.3,200263.0,121.88,122.46,121.85,122.3,200263.0
2018-06-01 14:50:00,122.31,122.52,121.77,121.93,141818.0,122.31,122.52,121.77,121.93,141818.0
2018-06-01 15:00:00,122.01,122.62,121.78,122.53,222404.0,122.01,122.62,121.78,122.53,222404.0
2018-06-01 15:10:00,122.55,122.73,121.9,122.23,279889.0,122.55,122.73,121.9,122.23,279889.0
2018-06-01 15:20:00,122.23,122.31,121.89,122.07,176429.0,122.23,122.31,121.89,122.07,176429.0
2018-06-01 15:30:00,122.07,122.19,121.9,122.05,157543.0,122.07,122.19,121.9,122.05,157543.0
2018-06-01 15:40:00,122.05,122.22,121.67,121.74,286147.0,122.05,122.22,121.67,121.74,286147.0
2018-06-01 15:50:00,121.74,122.43,121.74,122.19,527759.0,121.74,122.43,121.74,122.19,527759.0
2018-06-04 09:30:00,122.62,123.66,121.53,123.62,311167.0,122.62,123.66,121.53,123.62,311167.0
2018-06-04 09:40:00,123.63,124.69,123.46,123.98,293096.0,123.63,124.69,123.46,123.98,293096.0
2018-06-04 09:50:00,123.97,124.26,123.52,124.13,173720.0,123.97,124.26,123.52,124.13,173720.0
2018-06-04 10:00:00,124.14,124.46,123.83,124.19,181483.0,124.14,124.46,123.83,124.19,181483.0
2018-06-04 10:10:00,124.21,124.48,124.21,124.33,116504.0,124.21,124.48,124.21,124.33,116504.0
2018-06-04 10:20:00,124.36,124.55,123.38,123.39,129868.0,124.36,124.55,123.38,123.39,129868.0
2018-06-04 10:30:00,123.41,123.56,122.86,123.21,122663.0,123.41,123.56,122.86,123.21,122663.0
2018-06-04 10:40:00,123.17,123.54,122.88,122.95,71255.0,123.17,123.54,122.88,122.95,71255.0
2018-06-04 10:50:00,122.94,123.54,122.89,123.34,112830.0,122.94,123.54,122.89,123.34,112830.0
2018-06-04 11:00:00,123.38,123.77,123.33,123.6,74968.0,123.38,123.77,123.33,123.6,74968.0
2018-06-04 11:10:00,123.55,124.25,123.52,123.93,55539.0,123.55,124.25,123.52,123.93,55539.0
2018-06-04 11:20:00,123.93,124.02,123.75,123.99,48325.0,123.93,124.02,123.75,123.99,48325.0
2018-06-04 11:30:00,123.97,123.97,123.72,123.73,29710.0,123.97,123.97,123.72,123.73,29710.0
2018-06-04 11:40:00,123.76,123.88,123.59,123.8,30977.0,123.76,123.88,123.59,123.8,30977.0
2018-06-04 11:50:00,123.82,124.14,123.75,124.12,37203.0,123.82,124.14,123.75,124.12,37203.0
2018-06-04 12:00:00,124.09,124.11,123.91,124.0,28363.0,124.09,124.11,123.91,124.0,28363.0
2018-06-04 12:10:00,123.99,124.07,123.89,123.93,28746.0,123.99,124.07,123.89,123.93,28746.0
2018-06-04 12:20:00,123.93,124.29,123.9,124.21,38650.0,123.93,124.29,123.9,124.21,38650.0
2018-06-04 12:30:00,124.17,124.34,124.11,124.22,22111.0,124.17,124.34,124.11,124.22,22111.0
2018-06-04 12:40:00,124.19,124.55,124.13,124.44,57647.0,124.19,124.55,124.13,124.44,57647.0
2018-06-04 12:50:00,124.43,124.43,124.19,124.24,23897.0,124.43,124.43,124.19,124.24,23897.0
2018-06-04 13:00:00,124.22,124.41,124.2,124.4,30398.0,124.22,124.41,124.2,124.4,30398.0
2018-06-04 13:10:00,124.42,124.51,124.36,124.41,40568.0,124.42,124.51,124.36,124.41,40568.0
2018-06-04 13:20:00,124.41,124.54,124.34,124.45,47636.0,124.41,124.54,124.34,124.45,47636.0
2018-06-04 13:30:00,124.45,124.51,124.34,124.46,29387.0,124.45,124.51,124.34,124.46,29387.0
2018-06-04 13:40:00,124.46,124.75,124.35,124.51,42664.0,124.46,124.75,124.35,124.51,42664.0
2018-06-04 13:50:00,124.52,124.65,124.43,124.51,29175.0,124.52,124.65,124.43,124.51,29175.0
2018-06-04 14:00:00,124.5,124.66,124.4,124.58,33188.0,124.5,124.66,124.4,124.58,33188.0
2018-06-04 14:10:00,124.55,124.61,124.41,124.57,52880.0,124.55,124.61,124.41,124.57,52880.0
2018-06-04 14:20:00,124.56,124.66,124.4,124.45,51486.0,124.56,124.66,124.4,124.45,51486.0
2018-06-04 14:30:00,124.46,124.62,124.42,124.57,35097.0,124.46,124.62,124.42,124.57,35097.0
2018-06-04 14:40:00,124.55,124.64,124.49,124.61,47865.0,124.55,124.64,124.49,124.61,47865.0
2018-06-04 14:50:00,124.6,124.94,124.6,124.89,67515.0,124.6,124.94,124.6,124.89,67515.0
2018-06-04 15:00:00,124.91,125.0,124.84,124.9,74321.0,124.91,125.0,124.84,124.9,74321.0
2018-06-04 15:10:00,124.9,125.1,124.8,125.06,74901.0,124.9,125.1,124.8,125.06,74901.0
2018-06-04 15:20:00,125.06,125.1,124.89,125.09,59718.0,125.06,125.1,124.89,125.09,59718.0
2018-06-04 15:30:00,125.06,125.06,124.75,124.9,100235.0,125.06,125.06,124.75,124.9,100235.0
2018-06-04 15:40:00,124.9,124.93,124.73,124.83,128207.0,124.9,124.93,124.73,124.83,128207.0
2018-06-04 15:50:00,124.84,124.99,124.72,124.99,251182.0,124.84,124.99,124.72,124.99,251182.0
2018-06-05 09:30:00,124.7,124.95,124.53,124.76,70818.0,124.7,124.95,124.53,124.76,70818.0
2018-06-05 09:40:00,124.82,124.95,124.58,124.64,83436.0,124.82,124.95,124.58,124.64,83436.0
2018-06-05 09:50:00,124.67,124.96,124.54,124.87,77603.0,124.67,124.96,124.54,124.87,77603.0
2018-06-05 10:00:00,124.87,125.66,124.78,125.52,112474.0,124.87,125.66,124.78,125.52,112474.0
2018-06-05 10:10:00,125.55,125.77,125.35,125.57,80218.0,125.55,125.77,125.35,125.57,80218.0
2018-06-05 10:20:00,125.57,125.61,125.29,125.52,49772.0,125.57,125.61,125.29,125.52,49772.0
2018-06-05 10:30:00,125.54,125.67,125.07,125.09,40855.0,125.54,125.67,125.07,125.09,40855.0
2018-06-05 10:40:00,125.1,125.24,124.61,124.68,55755.0,125.1,125.24,124.61,124.68,55755.0
2018-06-05 10:50:00,124.69,124.72,124.23,124.4,105658.0,124.69,124.72,124.23,124.4,105658.0
2018-06-05 11:00:00,124.36,124.82,123.95,124.16,81114.0,124.36,124.82,123.95,124.16,81114.0
2018-06-05 11:10:00,124.13,124.86,124.12,124.81,43473.0,124.13,124.86,124.12,124.81,43473.0
2018-06-05 11:20:00,124.81,124.94,124.48,124.49,42573.0,124.81,124.94,124.48,124.49,42573.0
2018-06-05 11:30:00,124.49,124.69,124.44,124.63,19981.0,124.49,124.69,124.44,124.63,19981.0
2018-06-05 11:40:00,124.62,124.92,124.53,124.8,26342.0,124.62,124.92,124.53,124.8,26342.0
2018-06-05 11:50:00,124.82,124.91,124.69,124.81,25605.0,124.82,124.91,124.69,124.81,25605.0
2018-06-05 12:00:00,124.82,124.82,124.55,124.64,19160.0,124.82,124.82,124.55,124.64,19160.0
2018-06-05 12:10:00,124.68,124.73,124.55,124.55,17338.0,124.68,124.73,124.55,124.55,17338.0
2018-06-05 12:20:00,124.52,124.64,124.47,124.63,19692.0,124.52,124.64,124.47,124.63,19692.0
2018-06-05 12:30:00,124.62,124.74,124.54,124.6,24841.0,124.62,124.74,124.54,124.6,24841.0
2018-06-05 12:40:00,124.57,124.65,124.45,124.47,22647.0,124.57,124.65,124.45,124.47,22647.0
2018-06-05 12:50:00,124.48,124.68,124.47,124.54,24804.0,124.48,124.68,124.47,124.54,24804.0
2018-06-05 13:00:00,124.56,124.64,124.48,124.61,23515.0,124.56,124.64,124.48,124.61,23515.0
2018-06-05 13:10:00,124.61,124.67,124.51,124.57,24864.0,124.61,124.67,124.51,124.57,24864.0
2018-06-05 13:20:00,124.58,124.6,124.42,124.48,23041.0,124.58,124.6,124.42,124.48,23041.0
2018-06-05 13:30:00,124.49,124.71,124.46,124.63,22225.0,124.49,124.71,124.46,124.63,22225.0
2018-06-05 13:40:00,124.65,124.75,124.62,124.72,20508.0,124.65,124.75,124.62,124.72,20508.0
2018-06-05 13:50:00,124.74,124.76,124.6,124.61,23500.0,124.74,124.76,124.6,124.61,23500.0
2018-06-05 14:00:00,124.61,124.62,124.56,124.57,17229.0,124.61,124.62,124.56,124.57,17229.0
2018-06-05 14:10:00,124.59,124.74,124.57,124.6,37964.0,124.59,124.74,124.57,124.6,37964.0
2018-06-05 14:20:00,124.6,124.61,124.2,124.4,70267.0,124.6,124.61,124.2,124.4,70267.0
2018-06-05 14:30:00,124.38,124.49,124.3,124.36,62929.0,124.38,124.49,124.3,124.36,62929.0
2018-06-05 14:40:00,124.36,124.39,124.08,124.09,44316.0,124.36,124.39,124.08,124.09,44316.0
2018-06-05 14:50:00,124.08,124.29,124.0,124.04,64372.0,124.08,124.29,124.0,124.04,64372.0
2018-06-05 15:00:00,124.04,124.16,124.02,124.15,56614.0,124.04,124.16,124.02,124.15,56614.0
2018-06-05 15:10:00,124.13,124.23,124.12,124.12,59694.0,124.13,124.23,124.12,124.12,59694.0
2018-06-05 15:20:00,124.14,124.2,124.03,124.09,43648.0,124.14,124.2,124.03,124.09,43648.0
2018-06-05 15:30:00,124.08,124.13,123.92,124.05,75717.0,124.08,124.13,123.92,124.05,75717.0
2018-06-05 15:40:00,124.05,124.22,124.02,124.16,99935.0,124.05,124.22,124.02,124.16,99935.0
2018-06-05 15:50:00,124.16,124.16,123.97,124.06,213143.0,124.16,124.16,123.97,124.06,213143.0
2018-06-06 09:30:00,124.12,124.4,123.88,124.06,43604.0,124.12,124.4,123.88,124.06,43604.0
2018-06-06 09:40:00,124.14,124.67,124.06,124.53,39620.0,124.14,124.67,124.06,124.53,39620.0
2018-06-06 09:50:00,124.49,125.66,124.49,125.55,78515.0,124.49,125.66,124.49,125.55,78515.0
2018-06-06 10:00:00,125.49,126.19,125.47,126.02,84093.0,125.49,126.19,125.47,126.02,84093.0
2018-06-06 10:10:00,126.02,126.2,125.81,126.01,54512.0,126.02,126.2,125.81,126.01,54512.0
2018-06-06 10:20:00,126.03,126.65,125.89,126.6,69852.0,126.03,126.65,125.89,126.6,69852.0
2018-06-06 10:30:00,126.58,126.58,126.03,126.33,51556.0,126.58,126.58,126.03,126.33,51556.0
2018-06-06 10:40:00,126.33,126.86,126.17,126.2,52363.0,126.33,126.86,126.17,126.2,52363.0
2018-06-06 10:50:00,126.17,126.51,126.11,126.22,46841.0,126.17,126.51,126.11,126.22,46841.0
2018-06-06 11:00:00,126.23,126.5,126.15,126.28,54674.0,126.23,126.5,126.15,126.28,54674.0
2018-06-06 11:10:00,126.29,126.37,125.88,126.11,56989.0,126.29,126.37,125.88,126.11,56989.0
2018-06-06 11:20:00,126.11,126.23,125.9,126.07,46650.0,126.11,126.23,125.9,126.07,46650.0
2018-06-06 11:30:00,126.05,126.08,125.62,125.82,68149.0,126.05,126.08,125.62,125.82,68149.0
2018-06-06 11:40:00,125.81,126.07,125.79,125.98,37257.0,125.81,126.07,125.79,125.98,37257.0
2018-06-06 11:50:00,125.97,126.09,125.62,125.77,45107.0,125.97,126.09,125.62,125.77,45107.0
2018-06-06 12:00:00,125.76,125.81,125.46,125.5,47977.0,125.76,125.81,125.46,125.5,47977.0
2018-06-06 12:10:00,125.49,125.66,125.45,125.54,17986.0,125.49,125.66,125.45,125.54,17986.0
2018-06-06 12:20:00,125.57,125.69,125.51,125.58,17832.0,125.57,125.69,125.51,125.58,17832.0
2018-06-06 12:30:00,125.61,125.62,125.53,125.57,16912.0,125.61,125.62,125.53,125.57,16912.0
2018-06-06 12:40:00,125.56,125.78,125.5,125.76,54872.0,125.56,125.78,125.5,125.76,54872.0
2018-06-06 12:50:00,125.78,125.95,125.75,125.9,18204.0,125.78,125.95,125.75,125.9,18204.0
2018-06-06 13:00:00,125.89,126.16,125.83,126.12,22693.0,125.89,126.16,125.83,126.12,22693.0
2018-06-06 13:10:00,126.12,126.12,125.77,125.79,27247.0,126.12,126.12,125.77,125.79,27247.0
2018-06-06 13:20:00,125.78,125.85,125.7,125.83,12959.0,125.78,125.85,125.7,125.83,12959.0
2018-06-06 13:30:00,125.83,125.95,125.79,125.8,20350.0,125.83,125.95,125.79,125.8,20350.0
2018-06-06 13:40:00,125.8,125.87,125.74,125.87,8537.0,125.8,125.87,125.74,125.87,8537.0
2018-06-06 13:50:00,125.89,125.89,125.46,125.46,25580.0,125.89,125.89,125.46,125.46,25580.0
2018-06-06 14:00:00,125.47,125.49,125.17,125.17,28163.0,125.47,125.49,125.17,125.17,28163.0
2018-06-06 14:10:00,125.2,125.22,124.91,125.02,37170.0,125.2,125.22,124.91,125.02,37170.0
2018-06-06 14:20:00,125.0,125.18,125.0,125.09,14202.0,125.0,125.18,125.0,125.09,14202.0
2018-06-06 14:30:00,125.06,125.1,124.85,124.9,44659.0,125.06,125.1,124.85,124.9,44659.0
2018-06-06 14:40:00,124.88,125.02,124.59,124.66,23527.0,124.88,125.02,124.59,124.66,23527.0
2018-06-06 14:50:00,124.67,124.92,124.65,124.87,26776.0,124.67,124.92,124.65,124.87,26776.0
2018-06-06 15:00:00,124.85,125.06,124.81,124.99,33051.0,124.85,125.06,124.81,124.99,33051.0
2018-06-06 15:10:00,124.99,125.0,124.81,124.85,28064.0,124.99,125.0,124.81,124.85,28064.0
2018-06-06 15:20:00,124.86,124.97,124.65,124.65,64190.0,124.86,124.97,124.65,124.65,64190.0
2018-06-06 15:30:00,124.65,124.68,124.0,124.17,117682.0,124.65,124.68,124.0,124.17,117682.0
2018-06-06 15:40:00,124.17,124.2,123.95,124.06,111252.0,124.17,124.2,123.95,124.06,111252.0
2018-06-06 15:50:00,124.08,124.21,123.98,124.18,174489.0,124.08,124.21,123.98,124.18,174489.0
2018-06-07 09:30:00,124.7,125.89,124.2,125.53,73305.0,124.7,125.89,124.2,125.53,73305.0
2018-06-07 09:40:00,125.53,125.75,125.03,125.23,67653.0,125.53,125.75,125.03,125.23,67653.0
2018-06-07 09:50:00,125.2,126.25,125.06,125.55,50729.0,125.2,126.25,125.06,125.55,50729.0
2018-06-07 10:00:00,125.55,126.17,125.51,125.84,47503.0,125.55,126.17,125.51,125.84,47503.0
2018-06-07 10:10:00,125.86,126.47,125.6,126.2,54352.0,125.86,126.47,125.6,126.2,54352.0
2018-06-07 10:20:00,126.24,126.35,126.02,126.08,37475.0,126.24,126.35,126.02,126.08,37475.0
2018-06-07 10:30:00,126.09,126.19,125.51,125.68,40619.0,126.09,126.19,125.51,125.68,40619.0
2018-06-07 10:40:00,125.64,125.68,125.37,125.63,31961.0,125.64,125.68,125.37,125.63,31961.0
2018-06-07 10:50:00,125.62,125.62,125.31,125.41,30491.0,125.62,125.62,125.31,125.41,30491.0
2018-06-07 11:00:00,125.46,125.59,125.27,125.33,26580.0,125.46,125.59,125.27,125.33,26580.0
2018-06-07 11:10:00,125.33,125.83,125.31,125.61,25841.0,125.33,125.83,125.31,125.61,25841.0
2018-06-07 11:20:00,125.56,125.84,125.55,125.74,40131.0,125.56,125.84,125.55,125.74,40131.0
2018-06-07 11:30:00,125.76,125.77,125.0,125.09,38338.0,125.76,125.77,125.0,125.09,38338.0
2018-06-07 11:40:00,125.13,125.22,124.69,124.69,31126.0,125.13,125.22,124.69,124.69,31126.0
2018-06-07 11:50:00,124.67,124.74,124.57,124.61,34187.0,124.67,124.74,124.57,124.61,34187.0
2018-06-07 12:00:00,124.61,124.66,124.55,124.62,22177.0,124.61,124.66,124.55,124.62,22177.0
2018-06-07 12:10:00,124.6,124.81,124.49,124.72,15321.0,124.6,124.81,124.49,124.72,15321.0
2018-06-07 12:20:00,124.71,124.72,124.55,124.64,18560.0,124.71,124.72,124.55,124.64,18560.0
2018-06-07 12:30:00,124.62,124.62,124.43,124.57,13764.0,124.62,124.62,124.43,124.57,13764.0
2018-06-07 12:40:00,124.57,124.58,124.43,124.53,29789.0,124.57,124.58,124.43,124.53,29789.0
2018-06-07 12:50:00,124.56,124.76,124.55,124.71,28312.0,124.56,124.76,124.55,124.71,28312.0
2018-06-07 13:00:00,124.7,124.72,124.45,124.45,19013.0,124.7,124.72,124.45,124.45,19013.0
2018-06-07 13:10:00,124.46,124.48,124.32,124.48,12052.0,124.46,124.48,124.32,124.48,12052.0
2018-06-07 13:20:00,124.44,124.73,124.41,124.56,9745.0,124.44,124.73,124.41,124.56,9745.0
2018-06-07 13:30:00,124.55,124.61,124.26,124.37,18593.0,124.55,124.61,124.26,124.37,18593.0
2018-06-07 13:40:00,124.38,124.6,124.38,124.52,9734.0,124.38,124.6,124.38,124.52,9734.0
2018-06-07 13:50:00,124.59,124.59,124.47,124.56,9050.0,124.59,124.59,124.47,124.56,9050.0
2018-06-07 14:00:00,124.54,124.61,124.49,124.54,25844.0,124.54,124.61,124.49,124.54,25844.0
2018-06-07 14:10:00,124.54,124.54,124.41,124.46,18748.0,124.54,124.54,124.41,124.46,18748.0
2018-06-07 14:20:00,124.45,124.46,124.34,124.4,15640.0,124.45,124.46,124.34,124.4,15640.0
2018-06-07 14:30:00,124.4,124.8,124.38,124.66,28503.0,124.4,124.8,124.38,124.66,28503.0
2018-06-07 14:40:00,124.64,124.73,124.33,124.49,48448.0,124.64,124.73,124.33,124.49,48448.0
2018-06-07 14:50:00,124.5,124.59,124.12,124.15,39865.0,124.5,124.59,124.12,124.15,39865.0
2018-06-07 15:00:00,124.13,124.24,123.9,123.99,90651.0,124.13,124.24,123.9,123.99,90651.0
2018-06-07 15:10:00,123.99,124.03,123.75,124.01,39874.0,123.99,124.03,123.75,124.01,39874.0
2018-06-07 15:20:00,124.01,124.04,123.42,123.44,59102.0,124.01,124.04,123.42,123.44,59102.0
2018-06-07 15:30:00,123.42,123.45,123.17,123.22,82994.0,123.42,123.45,123.17,123.22,82994.0
2018-06-07 15:40:00,123.19,123.27,122.22,122.75,254357.0,123.19,123.27,122.22,122.75,254357.0
2018-06-07 15:50:00,122.8,122.89,122.59,122.68,226073.0,122.8,122.89,122.59,122.68,226073.0
2018-06-08 09:30:00,121.5,121.75,120.59,121.32,347577.0,121.5,121.75,120.59,121.32,347577.0
2018-06-08 09:40:00,121.35,121.89,121.05,121.78,237402.0,121.35,121.89,121.05,121.78,237402.0
2018-06-08 09:50:00,121.78,121.86,121.57,121.74,95272.0,121.78,121.86,121.57,121.74,95272.0
2018-06-08 10:00:00,121.74,121.92,121.53,121.8,76947.0,121.74,121.92,121.53,121.8,76947.0
2018-06-08 10:10:00,121.81,121.91,121.64,121.76,70620.0,121.81,121.91,121.64,121.76,70620.0
2018-06-08 10:20:00,121.69,121.84,121.54,121.67,47507.0,121.69,121.84,121.54,121.67,47507.0
2018-06-08 10:30:00,121.71,122.0,121.69,121.97,78605.0,121.71,122.0,121.69,121.97,78605.0
2018-06-08 10:40:00,121.96,122.27,121.86,122.25,66090.0,121.96,122.27,121.86,122.25,66090.0
2018-06-08 10:50:00,122.25,122.7,122.23,122.61,99132.0,122.25,122.7,122.23,122.61,99132.0
2018-06-08 11:00:00,122.61,122.95,122.57,122.79,91825.0,122.61,122.95,122.57,122.79,91825.0
2018-06-08 11:10:00,122.75,122.93,122.58,122.72,45891.0,122.75,122.93,122.58,122.72,45891.0
2018-06-08 11:20:00,122.63,122.64,122.27,122.52,50676.0,122.63,122.64,122.27,122.52,50676.0
2018-06-08 11:30:00,122.55,122.55,122.05,122.05,40441.0,122.55,122.55,122.05,122.05,40441.0
2018-06-08 11:40:00,122.07,122.23,121.65,121.95,45154.0,122.07,122.23,121.65,121.95,45154.0
2018-06-08 11:50:00,121.95,122.04,121.84,122.0,37894.0,121.95,122.04,121.84,122.0,37894.0
2018-06-08 12:00:00,121.99,122.19,121.98,122.18,28372.0,121.99,122.19,121.98,122.18,28372.0
2018-06-08 12:10:00,122.16,122.31,122.02,122.23,29388.0,122.16,122.31,122.02,122.23,29388.0
2018-06-08 12:20:00,122.25,122.32,121.79,121.9,48244.0,122.25,122.32,121.79,121.9,48244.0
2018-06-08 12:30:00,121.9,122.03,121.79,121.96,42361.0,121.9,122.03,121.79,121.96,42361.0
2018-06-08 12:40:00,121.99,122.25,121.96,122.15,30352.0,121.99,122.25,121.96,122.15,30352.0
2018-06-08 12:50:00,122.14,122.53,122.07,122.53,28075.0,122.14,122.53,122.07,122.53,28075.0
2018-06-08 13:00:00,122.52,122.61,122.33,122.43,40992.0,122.52,122.61,122.33,122.43,40992.0
2018-06-08 13:10:00,122.43,122.5,122.38,122.42,20594.0,122.43,122.5,122.38,122.42,20594.0
2018-06-08 13:20:00,122.4,122.46,122.12,122.23,29692.0,122.4,122.46,122.12,122.23,29692.0
2018-06-08 13:30:00,122.28,122.43,122.17,122.22,17886.0,122.28,122.43,122.17,122.22,17886.0
2018-06-08 13:40:00,122.23,122.29,122.0,122.2,30329.0,122.23,122.29,122.0,122.2,30329.0
2018-06-08 13:50:00,122.23,122.23,121.79,121.85,30687.0,122.23,122.23,121.79,121.85,30687.0
2018-06-08 14:00:00,121.91,122.16,121.75,122.1,26549.0,121.91,122.16,121.75,122.1,26549.0
2018-06-08 14:10:00,122.14,122.19,121.99,122.0,21469.0,122.14,122.19,121.99,122.0,21469.0
2018-06-08 14:20:00,122.01,122.03,121.83,121.83,20610.0,122.01,122.03,121.83,121.83,20610.0
2018-06-08 14:30:00,121.84,121.86,121.32,121.48,57161.0,121.84,121.86,121.32,121.48,57161.0
2018-06-08 14:40:00,121.46,121.65,121.3,121.63,47172.0,121.46,121.65,121.3,121.63,47172.0
2018-06-08 14:50:00,121.64,121.74,121.55,121.74,26175.0,121.64,121.74,121.55,121.74,26175.0
2018-06-08 15:00:00,121.77,121.83,121.66,121.68,46434.0,121.77,121.83,121.66,121.68,46434.0
2018-06-08 15:10:00,121.67,122.06,121.65,121.92,50416.0,121.67,122.06,121.65,121.92,50416.0
2018-06-08 15:20:00,121.92,122.18,121.92,122.17,46151.0,121.92,122.18,121.92,122.17,46151.0
2018-06-08 15:30:00,122.17,122.17,121.93,121.95,58704.0,122.17,122.17,121.93,121.95,58704.0
2018-06-08 15:40:00,121.96,122.02,121.84,121.86,86535.0,121.96,122.02,121.84,121.86,86535.0
2018-06-08 15:50:00,121.86,122.05,121.79,122.01,198353.0,121.86,122.05,121.79,122.01,198353.0
2018-06-11 09:30:00,122.72,122.75,120.55,121.38,127417.0,122.72,122.75,120.55,121.38,127417.0
2018-06-11 09:40:00,121.37,121.72,121.32,121.44,45435.0,121.37,121.72,121.32,121.44,45435.0
2018-06-11 09:50:00,121.44,121.48,121.03,121.09,81394.0,121.44,121.48,121.03,121.09,81394.0
2018-06-11 10:00:00,121.07,121.36,120.9,120.96,57437.0,121.07,121.36,120.9,120.96,57437.0
2018-06-11 10:10:00,120.95,120.95,120.61,120.64,49594.0,120.95,120.95,120.61,120.64,49594.0
2018-06-11 10:20:00,120.6,121.01,120.58,120.93,43213.0,120.6,121.01,120.58,120.93,43213.0
2018-06-11 10:30:00,120.94,121.23,120.85,121.16,42029.0,120.94,121.23,120.85,121.16,42029.0
2018-06-11 10:40:00,121.16,121.38,120.91,121.08,28229.0,121.16,121.38,120.91,121.08,28229.0
2018-06-11 10:50:00,121.12,121.33,120.95,121.28,47307.0,121.12,121.33,120.95,121.28,47307.0
2018-06-11 11:00:00,121.23,121.72,121.19,121.71,23428.0,121.23,121.72,121.19,121.71,23428.0
2018-06-11 11:10:00,121.67,121.86,121.55,121.84,26344.0,121.67,121.86,121.55,121.84,26344.0
2018-06-11 11:20:00,121.81,121.99,121.8,121.99,27521.0,121.81,121.99,121.8,121.99,27521.0
2018-06-11 11:30:00,122.0,122.4,122.0,122.29,37500.0,122.0,122.4,122.0,122.29,37500.0
2018-06-11 11:40:00,122.3,122.32,122.13,122.13,17023.0,122.3,122.32,122.13,122.13,17023.0
2018-06-11 11:50:00,122.15,122.22,122.04,122.17,31538.0,122.15,122.22,122.04,122.17,31538.0
2018-06-11 12:00:00,122.15,122.18,121.94,121.97,26840.0,122.15,122.18,121.94,121.97,26840.0
2018-06-11 12:10:00,122.02,122.05,121.9,121.97,23406.0,122.02,122.05,121.9,121.97,23406.0
2018-06-11 12:20:00,121.98,122.02,121.9,121.99,17371.0,121.98,122.02,121.9,121.99,17371.0
2018-06-11 12:30:00,121.99,122.11,121.95,122.11,25364.0,121.99,122.11,121.95,122.11,25364.0
2018-06-11 12:40:00,122.09,122.13,121.99,122.03,16741.0,122.09,122.13,121.99,122.03,16741.0
2018-06-11 12:50:00,122.07,122.11,121.87,121.88,16599.0,122.07,122.11,121.87,121.88,16599.0
2018-06-11 13:00:00,121.91,122.0,121.81,121.9,16136.0,121.91,122.0,121.81,121.9,16136.0
2018-06-11 13:10:00,121.93,122.22,121.88,122.22,20201.0,121.93,122.22,121.88,122.22,20201.0
2018-06-11 13:20:00,122.17,122.21,122.01,122.09,18641.0,122.17,122.21,122.01,122.09,18641.0
2018-06-11 13:30:00,122.1,122.24,122.05,122.2,15576.0,122.1,122.24,122.05,122.2,15576.0
2018-06-11 13:40:00,122.24,122.38,122.19,122.26,18318.0,122.24,122.38,122.19,122.26,18318.0
2018-06-11 13:50:00,122.28,122.38,122.2,122.36,18762.0,122.28,122.38,122.2,122.36,18762.0
2018-06-11 14:00:00,122.33,122.49,122.29,122.48,19271.0,122.33,122.49,122.29,122.48,19271.0
2018-06-11 14:10:00,122.48,122.51,122.39,122.47,34597.0,122.48,122.51,122.39,122.47,34597.0
2018-06-11 14:20:00,122.46,122.66,122.45,122.62,55733.0,122.46,122.66,122.45,122.62,55733.0
2018-06-11 14:30:00,122.63,122.65,122.37,122.37,47139.0,122.63,122.65,122.37,122.37,47139.0
2018-06-11 14:40:00,122.38,122.39,122.23,122.36,24424.0,122.38,122.39,122.23,122.36,24424.0
2018-06-11 14:50:00,122.36,122.5,122.36,122.5,33912.0,122.36,122.5,122.36,122.5,33912.0
2018-06-11 15:00:00,122.5,122.52,122.45,122.45,47275.0,122.5,122.52,122.45,122.45,47275.0
2018-06-11 15:10:00,122.47,122.51,122.38,122.5,37377.0,122.47,122.51,122.38,122.5,37377.0
2018-06-11 15:20:00,122.5,122.5,122.32,122.32,54770.0,122.5,122.5,122.32,122.32,54770.0
2018-06-11 15:30:00,122.32,122.51,122.3,122.49,65408.0,122.32,122.51,122.3,122.49,65408.0
2018-06-11 15:40:00,122.5,122.51,122.46,122.5,88845.0,122.5,122.51,122.46,122.5,88845.0
2018-06-11 15:50:00,122.61,122.61,122.35,122.37,156941.0,122.61,122.61,122.35,122.37,156941.0
2018-06-12 09:30:00,122.52,123.34,122.46,122.94,48037.0,122.52,123.34,122.46,122.94,48037.0
2018-06-12 09:40:00,123.09,123.09,122.18,122.21,15605.0,123.09,123.09,122.18,122.21,15605.0
2018-06-12 09:50:00,122.27,122.52,122.15,122.46,22327.0,122.27,122.52,122.15,122.46,22327.0
2018-06-12 10:00:00,122.43,122.58,122.29,122.45,18280.0,122.43,122.58,122.29,122.45,18280.0
2018-06-12 10:10:00,122.45,122.59,122.36,122.42,27844.0,122.45,122.59,122.36,122.42,27844.0
2018-06-12 10:20:00,122.42,122.56,122.29,122.54,14555.0,122.42,122.56,122.29,122.54,14555.0
2018-06-12 10:30:00,122.52,123.11,122.52,123.08,19164.0,122.52,123.11,122.52,123.08,19164.0
2018-06-12 10:40:00,123.13,123.3,122.86,122.94,53565.0,123.13,123.3,122.86,122.94,53565.0
2018-06-12 10:50:00,123.06,123.26,122.97,123.09,22803.0,123.06,123.26,122.97,123.09,22803.0
2018-06-12 11:00:00,123.09,123.3,123.03,123.24,47597.0,123.09,123.3,123.03,123.24,47597.0
2018-06-12 11:10:00,123.21,123.3,122.88,122.93,23380.0,123.21,123.3,122.88,122.93,23380.0
2018-06-12 11:20:00,122.94,123.3,122.94,123.0,22413.0,122.94,123.3,122.94,123.0,22413.0
2018-06-12 11:30:00,123.09,123.3,123.02,123.27,19623.0,123.09,123.3,123.02,123.27,19623.0
2018-06-12 11:40:00,123.28,123.32,123.2,123.28,23053.0,123.28,123.32,123.2,123.28,23053.0
2018-06-12 11:50:00,123.26,123.31,123.21,123.3,17203.0,123.26,123.31,123.21,123.3,17203.0
2018-06-12 12:00:00,123.3,123.3,123.0,123.05,16352.0,123.3,123.3,123.0,123.05,16352.0
2018-06-12 12:10:00,123.05,123.1,123.0,123.05,10892.0,123.05,123.1,123.0,123.05,10892.0
2018-06-12 12:20:00,123.07,123.1,122.93,123.07,12920.0,123.07,123.1,122.93,123.07,12920.0
2018-06-12 12:30:00,123.04,123.15,123.02,123.09,34342.0,123.04,123.15,123.02,123.09,34342.0
2018-06-12 12:40:00,123.08,123.37,123.07,123.37,17199.0,123.08,123.37,123.07,123.37,17199.0
2018-06-12 12:50:00,123.37,123.45,123.32,123.45,6995.0,123.37,123.45,123.32,123.45,6995.0
2018-06-12 13:00:00,123.45,123.5,123.44,123.5,47248.0,123.45,123.5,123.44,123.5,47248.0
2018-06-12 13:10:00,123.5,123.93,123.49,123.78,31641.0,123.5,123.93,123.49,123.78,31641.0
2018-06-12 13:20:00,123.8,123.85,123.69,123.78,6751.0,123.8,123.85,123.69,123.78,6751.0
2018-06-12 13:30:00,123.75,123.89,123.68,123.85,9296.0,123.75,123.89,123.68,123.85,9296.0
2018-06-12 13:40:00,123.83,124.15,123.81,124.09,21503.0,123.83,124.15,123.81,124.09,21503.0
2018-06-12 13:50:00,124.09,124.16,123.99,124.16,12864.0,124.09,124.16,123.99,124.16,12864.0
2018-06-12 14:00:00,124.15,124.32,124.15,124.24,12159.0,124.15,124.32,124.15,124.24,12159.0
2018-06-12 14:10:00,124.23,124.45,124.2,124.35,38263.0,124.23,124.45,124.2,124.35,38263.0
2018-06-12 14:20:00,124.34,124.43,124.11,124.13,29865.0,124.34,124.43,124.11,124.13,29865.0
2018-06-12 14:30:00,124.12,124.34,123.94,124.0,36806.0,124.12,124.34,123.94,124.0,36806.0
2018-06-12 14:40:00,124.0,124.0,123.72,123.86,36688.0,124.0,124.0,123.72,123.86,36688.0
2018-06-12 14:50:00,123.83,124.0,123.83,123.93,32418.0,123.83,124.0,123.83,123.93,32418.0
2018-06-12 15:00:00,123.93,124.21,123.92,124.17,36102.0,123.93,124.21,123.92,124.17,36102.0
2018-06-12 15:10:00,124.17,124.38,124.11,124.31,31156.0,124.17,124.38,124.11,124.31,31156.0
2018-06-12 15:20:00,124.32,124.56,124.29,124.52,28076.0,124.32,124.56,124.29,124.52,28076.0
2018-06-12 15:30:00,124.5,124.83,124.44,124.75,68831.0,124.5,124.83,124.44,124.75,68831.0
2018-06-12 15:40:00,124.74,125.15,124.68,124.98,101807.0,124.74,125.15,124.68,124.98,101807.0
2018-06-12 15:50:00,124.99,125.23,124.95,124.96,176159.0,124.99,125.23,124.95,124.96,176159.0
2018-06-13 09:30:00,125.38,127.0,125.31,126.68,96908.0,125.38,127.0,125.31,126.68,96908.0
2018-06-13 09:40:00,126.68,127.0,126.2,126.57,51806.0,126.68,127.0,126.2,126.57,51806.0
2018-06-13 09:50:00,126.57,126.71,126.49,126.66,61266.0,126.57,126.71,126.49,126.66,61266.0
2018-06-13 10:00:00,126.66,127.0,126.64,126.76,139032.0,126.66,127.0,126.64,126.76,139032.0
2018-06-13 10:10:00,126.82,127.35,126.76,127.19,246111.0,126.82,127.35,126.76,127.19,246111.0
2018-06-13 10:20:00,127.14,127.14,126.51,126.51,80484.0,127.14,127.14,126.51,126.51,80484.0
2018-06-13 10:30:00,126.51,126.53,125.78,125.79,62921.0,126.51,126.53,125.78,125.79,62921.0
2018-06-13 10:40:00,125.77,125.79,125.05,125.06,70087.0,125.77,125.79,125.05,125.06,70087.0
2018-06-13 10:50:00,125.1,125.71,125.06,125.35,30814.0,125.1,125.71,125.06,125.35,30814.0
2018-06-13 11:00:00,125.35,125.62,125.25,125.56,18961.0,125.35,125.62,125.25,125.56,18961.0
2018-06-13 11:10:00,125.48,125.57,125.27,125.53,15527.0,125.48,125.57,125.27,125.53,15527.0
2018-06-13 11:20:00,125.54,125.72,125.49,125.53,17958.0,125.54,125.72,125.49,125.53,17958.0
2018-06-13 11:30:00,125.54,125.54,125.33,125.47,23899.0,125.54,125.54,125.33,125.47,23899.0
2018-06-13 11:40:00,125.47,125.83,125.43,125.83,31575.0,125.47,125.83,125.43,125.83,31575.0
2018-06-13 11:50:00,125.76,125.97,125.65,125.85,32179.0,125.76,125.97,125.65,125.85,32179.0
2018-06-13 12:00:00,125.85,125.85,125.59,125.68,17559.0,125.85,125.85,125.59,125.68,17559.0
2018-06-13 12:10:00,125.69,125.69,125.37,125.48,16286.0,125.69,125.69,125.37,125.48,16286.0
2018-06-13 12:20:00,125.52,125.56,125.41,125.46,14015.0,125.52,125.56,125.41,125.46,14015.0
2018-06-13 12:30:00,125.42,125.55,125.35,125.47,14651.0,125.42,125.55,125.35,125.47,14651.0
2018-06-13 12:40:00,125.47,125.47,125.35,125.35,14671.0,125.47,125.47,125.35,125.35,14671.0
2018-06-13 12:50:00,125.35,125.35,125.08,125.12,21876.0,125.35,125.35,125.08,125.12,21876.0
2018-06-13 13:00:00,125.11,125.19,125.01,125.11,23678.0,125.11,125.19,125.01,125.11,23678.0
2018-06-13 13:10:00,125.13,125.23,125.06,125.16,15511.0,125.13,125.23,125.06,125.16,15511.0
2018-06-13 13:20:00,125.17,125.17,125.01,125.04,11535.0,125.17,125.17,125.01,125.04,11535.0
2018-06-13 13:30:00,125.03,125.14,125.0,125.14,20187.0,125.03,125.14,125.0,125.14,20187.0
2018-06-13 13:40:00,125.14,125.31,125.1,125.2,16949.0,125.14,125.31,125.1,125.2,16949.0
2018-06-13 13:50:00,125.23,125.43,125.08,125.08,16564.0,125.23,125.43,125.08,125.08,16564.0
2018-06-13 14:00:00,125.08,125.14,124.73,124.81,25536.0,125.08,125.14,124.73,124.81,25536.0
2018-06-13 14:10:00,124.83,125.02,124.81,124.93,24441.0,124.83,125.02,124.81,124.93,24441.0
2018-06-13 14:20:00,124.95,125.04,124.77,124.86,26305.0,124.95,125.04,124.77,124.86,26305.0
2018-06-13 14:30:00,124.84,124.91,124.68,124.91,15210.0,124.84,124.91,124.68,124.91,15210.0
2018-06-13 14:40:00,124.91,124.97,124.84,124.88,21673.0,124.91,124.97,124.84,124.88,21673.0
2018-06-13 14:50:00,124.92,125.29,124.92,125.2,25205.0,124.92,125.29,124.92,125.2,25205.0
2018-06-13 15:00:00,125.22,125.46,125.22,125.38,25697.0,125.22,125.46,125.22,125.38,25697.0
2018-06-13 15:10:00,125.33,125.35,125.19,125.19,36513.0,125.33,125.35,125.19,125.19,36513.0
2018-06-13 15:20:00,125.19,125.3,125.05,125.11,35829.0,125.19,125.3,125.05,125.11,35829.0
2018-06-13 15:30:00,125.11,125.18,124.9,124.96,37771.0,125.11,125.18,124.9,124.96,37771.0
2018-06-13 15:40:00,124.97,125.05,124.91,124.91,47823.0,124.97,125.05,124.91,124.91,47823.0
2018-06-13 15:50:00,124.9,125.27,124.89,125.13,152224.0,124.9,125.27,124.89,125.13,152224.0
2018-06-14 09:30:00,125.09,125.49,124.74,125.43,45123.0,125.09,125.49,124.74,125.43,45123.0
2018-06-14 09:40:00,125.32,126.36,125.32,126.29,73709.0,125.32,126.36,125.32,126.29,73709.0
2018-06-14 09:50:00,126.14,126.19,125.33,125.46,23334.0,126.14,126.19,125.33,125.46,23334.0
2018-06-14 10:00:00,125.6,125.98,125.51,125.53,13989.0,125.6,125.98,125.51,125.53,13989.0
2018-06-14 10:10:00,125.52,125.56,125.13,125.13,20098.0,125.52,125.56,125.13,125.13,20098.0
2018-06-14 10:20:00,125.12,125.45,124.96,125.4,17834.0,125.12,125.45,124.96,125.4,17834.0
2018-06-14 10:30:00,125.39,125.4,124.93,124.99,20327.0,125.39,125.4,124.93,124.99,20327.0
2018-06-14 10:40:00,125.03,125.11,124.64,124.99,23610.0,125.03,125.11,124.64,124.99,23610.0
2018-06-14 10:50:00,124.99,125.25,124.97,125.03,50650.0,124.99,125.25,124.97,125.03,50650.0
2018-06-14 11:00:00,125.01,125.41,124.99,125.13,37409.0,125.01,125.41,124.99,125.13,37409.0
2018-06-14 11:10:00,125.13,125.36,125.1,125.32,18142.0,125.13,125.36,125.1,125.32,18142.0
2018-06-14 11:20:00,125.34,125.62,125.3,125.61,12596.0,125.34,125.62,125.3,125.61,12596.0
2018-06-14 11:30:00,125.65,125.93,125.59,125.9,16248.0,125.65,125.93,125.59,125.9,16248.0
2018-06-14 11:40:00,125.87,125.95,125.82,125.88,10381.0,125.87,125.95,125.82,125.88,10381.0
2018-06-14 11:50:00,125.88,126.22,125.87,126.2,36586.0,125.88,126.22,125.87,126.2,36586.0
2018-06-14 12:00:00,126.2,126.3,125.93,125.99,16476.0,126.2,126.3,125.93,125.99,16476.0
2018-06-14 12:10:00,125.98,126.12,125.98,126.04,9905.0,125.98,126.12,125.98,126.04,9905.0
2018-06-14 12:20:00,126.02,126.16,125.72,125.76,25297.0,126.02,126.16,125.72,125.76,25297.0
2018-06-14 12:30:00,125.75,125.99,125.73,125.96,22224.0,125.75,125.99,125.73,125.96,22224.0
2018-06-14 12:40:00,126.02,126.14,125.98,126.05,15237.0,126.02,126.14,125.98,126.05,15237.0
2018-06-14 12:50:00,126.07,126.2,126.03,126.07,11499.0,126.07,126.2,126.03,126.07,11499.0
2018-06-14 13:00:00,126.05,126.08,125.85,126.06,23315.0,126.05,126.08,125.85,126.06,23315.0
2018-06-14 13:10:00,126.07,126.15,125.82,125.91,14437.0,126.07,126.15,125.82,125.91,14437.0
2018-06-14 13:20:00,125.88,126.11,125.79,126.08,19869.0,125.88,126.11,125.79,126.08,19869.0
2018-06-14 13:30:00,126.05,126.28,126.0,126.28,25266.0,126.05,126.28,126.0,126.28,25266.0
2018-06-14 13:40:00,126.29,126.43,126.28,126.31,24011.0,126.29,126.43,126.28,126.31,24011.0
2018-06-14 13:50:00,126.35,126.41,126.26,126.33,26922.0,126.35,126.41,126.26,126.33,26922.0
2018-06-14 14:00:00,126.36,126.42,126.23,126.38,23453.0,126.36,126.42,126.23,126.38,23453.0
2018-06-14 14:10:00,126.33,126.42,126.22,126.24,26749.0,126.33,126.42,126.22,126.24,26749.0
2018-06-14 14:20:00,126.2,126.31,126.17,126.28,20354.0,126.2,126.31,126.17,126.28,20354.0
2018-06-14 14:30:00,126.32,126.4,126.18,126.27,23226.0,126.32,126.4,126.18,126.27,23226.0
2018-06-14 14:40:00,126.26,126.32,126.2,126.24,20593.0,126.26,126.32,126.2,126.24,20593.0
2018-06-14 14:50:00,126.26,126.3,125.89,125.93,22880.0,126.26,126.3,125.89,125.93,22880.0
2018-06-14 15:00:00,125.95,125.99,125.86,125.93,29206.0,125.95,125.99,125.86,125.93,29206.0
2018-06-14 15:10:00,125.91,125.97,125.9,125.9,17351.0,125.91,125.97,125.9,125.9,17351.0
2018-06-14 15:20:00,125.9,126.01,125.9,126.01,32215.0,125.9,126.01,125.9,126.01,32215.0
2018-06-14 15:30:00,125.99,126.05,125.86,126.03,51602.0,125.99,126.05,125.86,126.03,51602.0
2018-06-14 15:40:00,126.02,126.18,125.95,126.14,58424.0,126.02,126.18,125.95,126.14,58424.0
2018-06-14 15:50:00,126.13,126.14,125.83,125.87,91356.0,126.13,126.14,125.83,125.87,91356.0
2018-06-15 09:30:00,124.21,126.56,123.55,126.56,113426.0,124.21,126.56,123.55,126.56,113426.0
2018-06-15 09:40:00,126.43,127.06,126.21,127.06,50235.0,126.43,127.06,126.21,127.06,50235.0
2018-06-15 09:50:00,127.02,127.9,126.87,127.82,59498.0,127.02,127.9,126.87,127.82,59498.0
2018-06-15 10:00:00,127.84,128.38,127.62,127.78,83921.0,127.84,128.38,127.62,127.78,83921.0
2018-06-15 10:10:00,127.88,128.35,127.8,128.17,32787.0,127.88,128.35,127.8,128.17,32787.0
2018-06-15 10:20:00,128.15,128.59,128.1,128.13,70696.0,128.15,128.59,128.1,128.13,70696.0
2018-06-15 10:30:00,128.15,128.6,128.01,128.41,58603.0,128.15,128.6,128.01,128.41,58603.0
2018-06-15 10:40:00,128.4,128.4,127.94,128.18,41893.0,128.4,128.4,127.94,128.18,41893.0
2018-06-15 10:50:00,128.17,128.29,128.02,128.28,18469.0,128.17,128.29,128.02,128.28,18469.0
2018-06-15 11:00:00,128.17,128.25,128.01,128.12,23810.0,128.17,128.25,128.01,128.12,23810.0
2018-06-15 11:10:00,128.11,128.2,127.85,128.02,29284.0,128.11,128.2,127.85,128.02,29284.0
2018-06-15 11:20:00,128.02,128.09,127.77,127.84,27627.0,128.02,128.09,127.77,127.84,27627.0
2018-06-15 11:30:00,127.82,127.92,127.58,127.61,17460.0,127.82,127.92,127.58,127.61,17460.0
2018-06-15 11:40:00,127.55,127.88,127.46,127.73,28449.0,127.55,127.88,127.46,127.73,28449.0
2018-06-15 11:50:00,127.75,128.07,127.75,127.99,22216.0,127.75,128.07,127.75,127.99,22216.0
2018-06-15 12:00:00,127.98,128.09,127.64,127.69,16154.0,127.98,128.09,127.64,127.69,16154.0
2018-06-15 12:10:00,127.66,127.76,127.53,127.59,15907.0,127.66,127.76,127.53,127.59,15907.0
2018-06-15 12:20:00,127.58,127.69,127.52,127.68,10977.0,127.58,127.69,127.52,127.68,10977.0
2018-06-15 12:30:00,127.68,127.82,127.65,127.8,8277.0,127.68,127.82,127.65,127.8,8277.0
2018-06-15 12:40:00,127.79,127.95,127.75,127.92,17285.0,127.79,127.95,127.75,127.92,17285.0
2018-06-15 12:50:00,127.95,127.96,127.84,127.95,18372.0,127.95,127.96,127.84,127.95,18372.0
2018-06-15 13:00:00,127.97,128.15,127.92,128.08,23990.0,127.97,128.15,127.92,128.08,23990.0
2018-06-15 13:10:00,128.12,128.12,127.95,128.09,10517.0,128.12,128.12,127.95,128.09,10517.0
2018-06-15 13:20:00,128.05,128.84,128.0,128.7,88012.0,128.05,128.84,128.0,128.7,88012.0
2018-06-15 13:30:00,128.7,128.71,128.51,128.6,32471.0,128.7,128.71,128.51,128.6,32471.0
2018-06-15 13:40:00,128.63,128.65,128.44,128.49,38751.0,128.63,128.65,128.44,128.49,38751.0
2018-06-15 13:50:00,128.47,128.66,128.36,128.59,25954.0,128.47,128.66,128.36,128.59,25954.0
2018-06-15 14:00:00,128.58,128.71,128.56,128.68,37504.0,128.58,128.71,128.56,128.68,37504.0
2018-06-15 14:10:00,128.69,128.87,128.69,128.84,36769.0,128.69,128.87,128.69,128.84,36769.0
2018-06-15 14:20:00,128.82,128.91,128.46,128.46,31847.0,128.82,128.91,128.46,128.46,31847.0
2018-06-15 14:30:00,128.42,128.52,128.26,128.26,16841.0,128.42,128.52,128.26,128.26,16841.0
2018-06-15 14:40:00,128.25,128.25,128.04,128.07,46787.0,128.25,128.25,128.04,128.07,46787.0
2018-06-15 14:50:00,128.1,128.3,128.04,128.24,53712.0,128.1,128.3,128.04,128.24,53712.0
2018-06-15 15:00:00,128.24,128.3,128.19,128.28,19875.0,128.24,128.3,128.19,128.28,19875.0
2018-06-15 15:10:00,128.28,128.29,128.23,128.25,16542.0,128.28,128.29,128.23,128.25,16542.0
2018-06-15 15:20:00,128.23,128.3,128.22,128.27,26800.0,128.23,128.3,128.22,128.27,26800.0
2018-06-15 15:30:00,128.27,128.31,128.15,128.19,40247.0,128.27,128.31,128.15,128.19,40247.0
2018-06-15 15:40:00,128.2,128.21,128.03,128.13,44500.0,128.2,128.21,128.03,128.13,44500.0
2018-06-15 15:50:00,128.13,128.38,128.0,128.38,113946.0,128.13,128.38,128.0,128.38,113946.0
2018-06-18 09:30:00,127.59,128.02,127.18,127.55,40946.0,127.59,128.02,127.18,127.55,40946.0
2018-06-18 09:40:00,127.53,127.78,126.9,126.94,75986.0,127.53,127.78,126.9,126.94,75986.0
2018-06-18 09:50:00,126.9,128.02,126.9,127.76,34943.0,126.9,128.02,126.9,127.76,34943.0
2018-06-18 10:00:00,127.85,127.85,127.58,127.81,29479.0,127.85,127.85,127.58,127.81,29479.0
2018-06-18 10:10:00,127.84,128.36,127.79,128.28,53542.0,127.84,128.36,127.79,128.28,53542.0
2018-06-18 10:20:00,128.29,128.65,128.22,128.64,39994.0,128.29,128.65,128.22,128.64,39994.0
2018-06-18 10:30:00,128.66,129.02,128.5,128.75,54323.0,128.66,129.02,128.5,128.75,54323.0
2018-06-18 10:40:00,128.79,128.99,128.59,128.83,42947.0,128.79,128.99,128.59,128.83,42947.0
2018-06-18 10:50:00,128.81,129.06,128.7,128.77,17996.0,128.81,129.06,128.7,128.77,17996.0
2018-06-18 11:00:00,128.75,129.11,128.65,129.05,24482.0,128.75,129.11,128.65,129.05,24482.0
2018-06-18 11:10:00,129.08,129.11,128.65,128.68,26640.0,129.08,129.11,128.65,128.68,26640.0
2018-06-18 11:20:00,128.7,128.84,128.47,128.47,22905.0,128.7,128.84,128.47,128.47,22905.0
2018-06-18 11:30:00,128.51,128.56,128.27,128.38,23641.0,128.51,128.56,128.27,128.38,23641.0
2018-06-18 11:40:00,128.38,128.71,128.36,128.36,43259.0,128.38,128.71,128.36,128.36,43259.0
2018-06-18 11:50:00,128.42,128.55,128.08,128.09,18524.0,128.42,128.55,128.08,128.09,18524.0
2018-06-18 12:00:00,128.03,128.34,128.0,128.22,28859.0,128.03,128.34,128.0,128.22,28859.0
2018-06-18 12:10:00,128.18,128.27,128.1,128.1,22599.0,128.18,128.27,128.1,128.1,22599.0
2018-06-18 12:20:00,128.13,128.22,128.08,128.18,14204.0,128.13,128.22,128.08,128.18,14204.0
2018-06-18 12:30:00,128.19,128.23,128.15,128.17,16822.0,128.19,128.23,128.15,128.17,16822.0
2018-06-18 12:40:00,128.19,128.19,128.01,128.12,26491.0,128.19,128.19,128.01,128.12,26491.0
2018-06-18 12:50:00,128.12,128.27,128.1,128.27,19759.0,128.12,128.27,128.1,128.27,19759.0
2018-06-18 13:00:00,128.31,128.49,128.27,128.31,33738.0,128.31,128.49,128.27,128.31,33738.0
2018-06-18 13:10:00,128.32,128.36,128.23,128.3,14047.0,128.32,128.36,128.23,128.3,14047.0
2018-06-18 13:20:00,128.32,128.36,128.25,128.25,18960.0,128.32,128.36,128.25,128.25,18960.0
2018-06-18 13:30:00,128.28,128.53,128.26,128.48,18889.0,128.28,128.53,128.26,128.48,18889.0
2018-06-18 13:40:00,128.45,128.9,128.41,128.78,26865.0,128.45,128.9,128.41,128.78,26865.0
2018-06-18 13:50:00,128.77,128.84,128.53,128.53,14791.0,128.77,128.84,128.53,128.53,14791.0
2018-06-18 14:00:00,128.52,128.97,128.5,128.97,23627.0,128.52,128.97,128.5,128.97,23627.0
2018-06-18 14:10:00,128.96,129.09,128.91,129.09,21480.0,128.96,129.09,128.91,129.09,21480.0
2018-06-18 14:20:00,129.14,129.31,129.04,129.31,32597.0,129.14,129.31,129.04,129.31,32597.0
2018-06-18 14:30:00,129.33,129.4,129.0,129.1,26366.0,129.33,129.4,129.0,129.1,26366.0
2018-06-18 14:40:00,129.08,129.11,128.9,129.07,14546.0,129.08,129.11,128.9,129.07,14546.0
2018-06-18 14:50:00,129.07,129.13,128.88,129.09,24217.0,129.07,129.13,128.88,129.09,24217.0
2018-06-18 15:00:00,129.11,129.47,129.09,129.39,30277.0,129.11,129.47,129.09,129.39,30277.0
2018-06-18 15:10:00,129.36,129.44,129.28,129.39,24495.0,129.36,129.44,129.28,129.39,24495.0
2018-06-18 15:20:00,129.4,129.59,129.35,129.59,29489.0,129.4,129.59,129.35,129.59,29489.0
2018-06-18 15:30:00,129.59,129.65,129.5,129.63,47397.0,129.59,129.65,129.5,129.63,47397.0
2018-06-18 15:40:00,129.64,129.77,129.47,129.53,81618.0,129.64,129.77,129.47,129.53,81618.0
2018-06-18 15:50:00,129.55,129.79,129.53,129.72,124126.0,129.55,129.79,129.53,129.72,124126.0
2018-06-19 09:30:00,128.3,129.32,128.24,128.98,47177.0,128.3,129.32,128.24,128.98,47177.0
2018-06-19 09:40:00,129.0,129.17,128.58,128.93,37785.0,129.0,129.17,128.58,128.93,37785.0
2018-06-19 09:50:00,128.84,128.84,127.83,127.84,31374.0,128.84,128.84,127.83,127.84,31374.0
2018-06-19 10:00:00,127.82,127.9,127.0,127.22,67972.0,127.82,127.9,127.0,127.22,67972.0
2018-06-19 10:10:00,127.23,127.31,126.96,127.01,35524.0,127.23,127.31,126.96,127.01,35524.0
2018-06-19 10:20:00,127.0,127.35,126.83,126.97,30309.0,127.0,127.35,126.83,126.97,30309.0
2018-06-19 10:30:00,126.93,127.35,126.92,126.92,25036.0,126.93,127.35,126.92,126.92,25036.0
2018-06-19 10:40:00,126.91,127.85,126.91,127.69,27683.0,126.91,127.85,126.91,127.69,27683.0
2018-06-19 10:50:00,127.64,127.82,127.54,127.61,19435.0,127.64,127.82,127.54,127.61,19435.0
2018-06-19 11:00:00,127.52,127.61,127.32,127.53,18988.0,127.52,127.61,127.32,127.53,18988.0
2018-06-19 11:10:00,127.52,127.82,127.35,127.69,20700.0,127.52,127.82,127.35,127.69,20700.0
2018-06-19 11:20:00,127.66,127.88,127.52,127.77,18976.0,127.66,127.88,127.52,127.77,18976.0
2018-06-19 11:30:00,127.72,127.99,127.72,127.8,10933.0,127.72,127.99,127.72,127.8,10933.0
2018-06-19 11:40:00,127.8,128.15,127.74,127.9,14686.0,127.8,128.15,127.74,127.9,14686.0
2018-06-19 11:50:00,127.89,128.04,127.85,127.92,13251.0,127.89,128.04,127.85,127.92,13251.0
2018-06-19 12:00:00,127.9,127.96,127.71,127.93,17700.0,127.9,127.96,127.71,127.93,17700.0
2018-06-19 12:10:00,127.94,128.28,127.84,128.21,12016.0,127.94,128.28,127.84,128.21,12016.0
2018-06-19 12:20:00,128.21,128.4,128.21,128.4,24500.0,128.21,128.4,128.21,128.4,24500.0
2018-06-19 12:30:00,128.4,128.45,128.31,128.33,12231.0,128.4,128.45,128.31,128.33,12231.0
2018-06-19 12:40:00,128.35,128.46,128.28,128.43,12499.0,128.35,128.46,128.28,128.43,12499.0
2018-06-19 12:50:00,128.38,128.62,128.33,128.61,26436.0,128.38,128.62,128.33,128.61,26436.0
2018-06-19 13:00:00,128.58,128.61,128.11,128.2,18024.0,128.58,128.61,128.11,128.2,18024.0
2018-06-19 13:10:00,128.17,128.37,128.17,128.24,6770.0,128.17,128.37,128.17,128.24,6770.0
2018-06-19 13:20:00,128.21,128.21,127.9,127.95,10298.0,128.21,128.21,127.9,127.95,10298.0
2018-06-19 13:30:00,127.91,127.97,127.84,127.88,16043.0,127.91,127.97,127.84,127.88,16043.0
2018-06-19 13:40:00,127.94,128.0,127.83,127.95,13300.0,127.94,128.0,127.83,127.95,13300.0
2018-06-19 13:50:00,127.97,128.16,127.86,128.1,15060.0,127.97,128.16,127.86,128.1,15060.0
2018-06-19 14:00:00,128.13,128.52,128.12,128.36,13327.0,128.13,128.52,128.12,128.36,13327.0
2018-06-19 14:10:00,128.38,128.47,128.19,128.23,14931.0,128.38,128.47,128.19,128.23,14931.0
2018-06-19 14:20:00,128.21,128.21,128.0,128.07,11239.0,128.21,128.21,128.0,128.07,11239.0
2018-06-19 14:30:00,128.11,128.17,127.98,128.0,10339.0,128.11,128.17,127.98,128.0,10339.0
2018-06-19 14:40:00,128.03,128.14,128.0,128.14,10925.0,128.03,128.14,128.0,128.14,10925.0
2018-06-19 14:50:00,128.12,128.16,128.08,128.11,14246.0,128.12,128.16,128.08,128.11,14246.0
2018-06-19 15:00:00,128.11,128.16,127.96,128.02,25636.0,128.11,128.16,127.96,128.02,25636.0
2018-06-19 15:10:00,128.02,128.11,127.96,128.04,21922.0,128.02,128.11,127.96,128.04,21922.0
2018-06-19 15:20:00,128.01,128.11,127.98,128.05,16651.0,128.01,128.11,127.98,128.05,16651.0
2018-06-19 15:30:00,128.07,128.24,128.07,128.11,35735.0,128.07,128.24,128.07,128.11,35735.0
2018-06-19 15:40:00,128.11,128.13,128.05,128.09,51293.0,128.11,128.13,128.05,128.09,51293.0
2018-06-19 15:50:00,128.1,128.23,128.04,128.09,138187.0,128.1,128.23,128.04,128.09,138187.0
2018-06-20 09:30:00,128.49,128.51,127.81,128.32,56593.0,128.49,128.51,127.81,128.32,56593.0
2018-06-20 09:40:00,128.34,128.41,127.48,127.58,37918.0,128.34,128.41,127.48,127.58,37918.0
2018-06-20 09:50:00,127.55,127.62,127.22,127.43,36277.0,127.55,127.62,127.22,127.43,36277.0
2018-06-20 10:00:00,127.4,127.63,127.14,127.2,54474.0,127.4,127.63,127.14,127.2,54474.0
2018-06-20 10:10:00,127.2,127.77,127.07,127.52,46898.0,127.2,127.77,127.07,127.52,46898.0
2018-06-20 10:20:00,127.55,127.69,127.4,127.44,24556.0,127.55,127.69,127.4,127.44,24556.0
2018-06-20 10:30:00,127.46,127.71,127.38,127.53,19382.0,127.46,127.71,127.38,127.53,19382.0
2018-06-20 10:40:00,127.54,127.56,127.24,127.32,20129.0,127.54,127.56,127.24,127.32,20129.0
2018-06-20 10:50:00,127.31,127.46,127.23,127.31,21649.0,127.31,127.46,127.23,127.31,21649.0
2018-06-20 11:00:00,127.29,127.46,127.19,127.34,17186.0,127.29,127.46,127.19,127.34,17186.0
2018-06-20 11:10:00,127.42,127.7,127.21,127.48,17710.0,127.42,127.7,127.21,127.48,17710.0
2018-06-20 11:20:00,127.4,127.57,127.37,127.43,15810.0,127.4,127.57,127.37,127.43,15810.0
2018-06-20 11:30:00,127.47,127.54,127.42,127.45,8251.0,127.47,127.54,127.42,127.45,8251.0
2018-06-20 11:40:00,127.47,127.54,127.41,127.42,19115.0,127.47,127.54,127.41,127.42,19115.0
2018-06-20 11:50:00,127.42,127.66,127.41,127.6,12656.0,127.42,127.66,127.41,127.6,12656.0
2018-06-20 12:00:00,127.6,127.64,127.52,127.53,9796.0,127.6,127.64,127.52,127.53,9796.0
2018-06-20 12:10:00,127.52,127.62,127.48,127.6,12279.0,127.52,127.62,127.48,127.6,12279.0
2018-06-20 12:20:00,127.57,127.62,127.54,127.56,4570.0,127.57,127.62,127.54,127.56,4570.0
2018-06-20 12:30:00,127.56,127.69,127.56,127.69,9920.0,127.56,127.69,127.56,127.69,9920.0
2018-06-20 12:40:00,127.66,127.87,127.65,127.84,13164.0,127.66,127.87,127.65,127.84,13164.0
2018-06-20 12:50:00,127.85,127.87,127.73,127.77,15464.0,127.85,127.87,127.73,127.77,15464.0
2018-06-20 13:00:00,127.79,127.9,127.73,127.85,27254.0,127.79,127.9,127.73,127.85,27254.0
2018-06-20 13:10:00,127.83,127.95,127.81,127.89,17401.0,127.83,127.95,127.81,127.89,17401.0
2018-06-20 13:20:00,127.9,127.92,127.74,127.75,10117.0,127.9,127.92,127.74,127.75,10117.0
2018-06-20 13:30:00,127.75,127.89,127.75,127.86,8298.0,127.75,127.89,127.75,127.86,8298.0
2018-06-20 13:40:00,127.88,127.97,127.85,127.86,13362.0,127.88,127.97,127.85,127.86,13362.0
2018-06-20 13:50:00,127.85,128.0,127.84,127.98,10322.0,127.85,128.0,127.84,127.98,10322.0
2018-06-20 14:00:00,127.98,127.99,127.81,127.84,7559.0,127.98,127.99,127.81,127.84,7559.0
2018-06-20 14:10:00,127.84,128.13,127.84,128.03,25357.0,127.84,128.13,127.84,128.03,25357.0
2018-06-20 14:20:00,128.05,128.11,128.0,128.06,25614.0,128.05,128.11,128.0,128.06,25614.0
2018-06-20 14:30:00,128.07,128.19,128.05,128.16,14782.0,128.07,128.19,128.05,128.16,14782.0
2018-06-20 14:40:00,128.13,128.28,128.11,128.14,16522.0,128.13,128.28,128.11,128.14,16522.0
2018-06-20 14:50:00,128.16,128.25,128.04,128.07,22122.0,128.16,128.25,128.04,128.07,22122.0
2018-06-20 15:00:00,128.05,128.18,128.02,128.02,18723.0,128.05,128.18,128.02,128.02,18723.0
2018-06-20 15:10:00,128.07,128.4,128.05,128.37,23972.0,128.07,128.4,128.05,128.37,23972.0
2018-06-20 15:20:00,128.35,128.51,128.32,128.45,22416.0,128.35,128.51,128.32,128.45,22416.0
2018-06-20 15:30:00,128.44,128.5,128.38,128.41,30030.0,128.44,128.5,128.38,128.41,30030.0
2018-06-20 15:40:00,128.41,128.5,128.36,128.41,39989.0,128.41,128.5,128.36,128.41,39989.0
2018-06-20 15:50:00,128.41,128.48,128.17,128.27,83285.0,128.41,128.48,128.17,128.27,83285.0
2018-06-21 09:30:00,128.54,128.95,128.4,128.68,32682.0,128.54,128.95,128.4,128.68,32682.0
2018-06-21 09:40:00,128.84,129.58,128.76,129.5,23465.0,128.84,129.58,128.76,129.5,23465.0
2018-06-21 09:50:00,129.44,129.52,128.81,128.81,8832.0,129.44,129.52,128.81,128.81,8832.0
2018-06-21 10:00:00,128.76,129.12,128.54,128.58,17267.0,128.76,129.12,128.54,128.58,17267.0
2018-06-21 10:10:00,128.55,128.55,127.1,127.21,66443.0,128.55,128.55,127.1,127.21,66443.0
2018-06-21 10:20:00,127.27,127.36,126.89,126.93,40507.0,127.27,127.36,126.89,126.93,40507.0
2018-06-21 10:30:00,126.93,127.53,126.87,127.39,42745.0,126.93,127.53,126.87,127.39,42745.0
2018-06-21 10:40:00,127.41,127.43,127.13,127.32,21204.0,127.41,127.43,127.13,127.32,21204.0
2018-06-21 10:50:00,127.36,127.36,126.92,126.93,20934.0,127.36,127.36,126.92,126.93,20934.0
2018-06-21 11:00:00,126.88,127.2,126.73,127.03,22605.0,126.88,127.2,126.73,127.03,22605.0
2018-06-21 11:10:00,127.0,127.37,126.93,127.24,10953.0,127.0,127.37,126.93,127.24,10953.0
2018-06-21 11:20:00,127.25,127.35,127.09,127.3,11190.0,127.25,127.35,127.09,127.3,11190.0
2018-06-21 11:30:00,127.3,127.5,127.3,127.31,12050.0,127.3,127.5,127.3,127.31,12050.0
2018-06-21 11:40:00,127.34,127.66,127.18,127.57,14971.0,127.34,127.66,127.18,127.57,14971.0
2018-06-21 11:50:00,127.65,127.98,127.57,127.97,17208.0,127.65,127.98,127.57,127.97,17208.0
2018-06-21 12:00:00,127.91,127.98,127.5,127.71,15668.0,127.91,127.98,127.5,127.71,15668.0
2018-06-21 12:10:00,127.75,127.94,127.75,127.91,7671.0,127.75,127.94,127.75,127.91,7671.0
2018-06-21 12:20:00,127.94,128.21,127.88,128.19,24165.0,127.94,128.21,127.88,128.19,24165.0
2018-06-21 12:30:00,128.18,128.22,127.97,128.1,34126.0,128.18,128.22,127.97,128.1,34126.0
2018-06-21 12:40:00,128.11,128.25,128.07,128.14,12613.0,128.11,128.25,128.07,128.14,12613.0
2018-06-21 12:50:00,128.18,128.18,127.78,127.83,5674.0,128.18,128.18,127.78,127.83,5674.0
2018-06-21 13:00:00,127.83,127.88,127.64,127.65,9105.0,127.83,127.88,127.64,127.65,9105.0
2018-06-21 13:10:00,127.69,127.8,127.69,127.74,4057.0,127.69,127.8,127.69,127.74,4057.0
2018-06-21 13:20:00,127.73,127.85,127.7,127.76,6938.0,127.73,127.85,127.7,127.76,6938.0
2018-06-21 13:30:00,127.73,127.77,127.63,127.64,4370.0,127.73,127.77,127.63,127.64,4370.0
2018-06-21 13:40:00,127.63,127.77,127.6,127.73,14008.0,127.63,127.77,127.6,127.73,14008.0
2018-06-21 13:50:00,127.75,127.77,127.63,127.71,8184.0,127.75,127.77,127.63,127.71,8184.0
2018-06-21 14:00:00,127.75,127.89,127.68,127.81,8112.0,127.75,127.89,127.68,127.81,8112.0
2018-06-21 14:10:00,127.84,127.99,127.84,127.89,13674.0,127.84,127.99,127.84,127.89,13674.0
2018-06-21 14:20:00,127.88,127.93,127.66,127.7,10124.0,127.88,127.93,127.66,127.7,10124.0
2018-06-21 14:30:00,127.71,127.84,127.7,127.71,9678.0,127.71,127.84,127.7,127.71,9678.0
2018-06-21 14:40:00,127.74,127.85,127.7,127.85,7928.0,127.74,127.85,127.7,127.85,7928.0
2018-06-21 14:50:00,127.88,127.99,127.86,127.89,11541.0,127.88,127.99,127.86,127.89,11541.0
2018-06-21 15:00:00,127.87,128.06,127.87,128.05,12503.0,127.87,128.06,127.87,128.05,12503.0
2018-06-21 15:10:00,128.06,128.06,127.86,127.89,10200.0,128.06,128.06,127.86,127.89,10200.0
2018-06-21 15:20:00,127.86,128.09,127.71,127.88,25400.0,127.86,128.09,127.71,127.88,25400.0
2018-06-21 15:30:00,127.86,127.9,127.78,127.84,16824.0,127.86,127.9,127.78,127.84,16824.0
2018-06-21 15:40:00,127.82,127.88,127.73,127.88,42317.0,127.82,127.88,127.73,127.88,42317.0
2018-06-21 15:50:00,127.88,127.91,127.7,127.7,64912.0,127.88,127.91,127.7,127.7,64912.0
2018-06-22 09:30:00,128.6,128.6,127.42,127.73,42081.0,128.6,128.6,127.42,127.73,42081.0
2018-06-22 09:40:00,127.83,127.84,126.66,126.67,39185.0,127.83,127.84,126.66,126.67,39185.0
2018-06-22 09:50:00,126.66,127.41,126.28,127.1,35368.0,126.66,127.41,126.28,127.1,35368.0
2018-06-22 10:00:00,127.0,127.18,126.47,126.63,24120.0,127.0,127.18,126.47,126.63,24120.0
2018-06-22 10:10:00,126.55,126.97,126.45,126.7,33004.0,126.55,126.97,126.45,126.7,33004.0
2018-06-22 10:20:00,126.71,126.98,126.09,126.16,32629.0,126.71,126.98,126.09,126.16,32629.0
2018-06-22 10:30:00,126.17,126.37,126.05,126.21,26848.0,126.17,126.37,126.05,126.21,26848.0
2018-06-22 10:40:00,126.26,126.29,125.86,125.98,28124.0,126.26,126.29,125.86,125.98,28124.0
2018-06-22 10:50:00,125.97,126.21,125.52,125.98,34859.0,125.97,126.21,125.52,125.98,34859.0
2018-06-22 11:00:00,126.03,126.38,125.88,126.34,11775.0,126.03,126.38,125.88,126.34,11775.0
2018-06-22 11:10:00,126.34,126.52,126.26,126.45,29938.0,126.34,126.52,126.26,126.45,29938.0
2018-06-22 11:20:00,126.44,126.48,126.23,126.35,21588.0,126.44,126.48,126.23,126.35,21588.0
2018-06-22 11:30:00,126.32,126.36,126.2,126.27,19482.0,126.32,126.36,126.2,126.27,19482.0
2018-06-22 11:40:00,126.25,126.35,126.21,126.23,30114.0,126.25,126.35,126.21,126.23,30114.0
2018-06-22 11:50:00,126.26,126.26,125.65,125.69,14148.0,126.26,126.26,125.65,125.69,14148.0
2018-06-22 12:00:00,125.65,125.8,125.44,125.73,16880.0,125.65,125.8,125.44,125.73,16880.0
2018-06-22 12:10:00,125.77,125.93,125.72,125.89,7555.0,125.77,125.93,125.72,125.89,7555.0
2018-06-22 12:20:00,125.84,125.88,125.68,125.74,13546.0,125.84,125.88,125.68,125.74,13546.0
2018-06-22 12:30:00,125.75,125.79,125.54,125.54,30740.0,125.75,125.79,125.54,125.54,30740.0
2018-06-22 12:40:00,125.51,125.51,125.31,125.37,16598.0,125.51,125.51,125.31,125.37,16598.0
2018-06-22 12:50:00,125.35,125.52,125.35,125.47,16374.0,125.35,125.52,125.35,125.47,16374.0
2018-06-22 13:00:00,125.5,125.59,125.19,125.36,24704.0,125.5,125.59,125.19,125.36,24704.0
2018-06-22 13:10:00,125.33,125.33,125.1,125.13,26049.0,125.33,125.33,125.1,125.13,26049.0
2018-06-22 13:20:00,125.12,125.14,125.04,125.14,16706.0,125.12,125.14,125.04,125.14,16706.0
2018-06-22 13:30:00,125.17,125.2,125.06,125.1,15163.0,125.17,125.2,125.06,125.1,15163.0
2018-06-22 13:40:00,125.21,125.24,125.08,125.12,20522.0,125.21,125.24,125.08,125.12,20522.0
2018-06-22 13:50:00,125.12,125.23,125.08,125.11,26537.0,125.12,125.23,125.08,125.11,26537.0
2018-06-22 14:00:00,125.11,125.16,125.02,125.1,13916.0,125.11,125.16,125.02,125.1,13916.0
2018-06-22 14:10:00,125.14,125.16,125.05,125.07,15764.0,125.14,125.16,125.05,125.07,15764.0
2018-06-22 14:20:00,125.08,125.15,125.0,125.06,16136.0,125.08,125.15,125.0,125.06,16136.0
2018-06-22 14:30:00,125.08,125.31,125.01,125.28,21787.0,125.08,125.31,125.01,125.28,21787.0
2018-06-22 14:40:00,125.26,125.44,125.23,125.34,29456.0,125.26,125.44,125.23,125.34,29456.0
2018-06-22 14:50:00,125.36,125.36,125.15,125.19,13424.0,125.36,125.36,125.15,125.19,13424.0
2018-06-22 15:00:00,125.2,125.2,125.06,125.06,21898.0,125.2,125.2,125.06,125.06,21898.0
2018-06-22 15:10:00,125.09,125.21,125.06,125.12,17700.0,125.09,125.21,125.06,125.12,17700.0
2018-06-22 15:20:00,125.11,125.13,125.0,125.02,25855.0,125.11,125.13,125.0,125.02,25855.0
2018-06-22 15:30:00,125.03,125.11,125.0,125.04,42039.0,125.03,125.11,125.0,125.04,42039.0
2018-06-22 15:40:00,125.03,125.1,125.0,125.01,68549.0,125.03,125.1,125.0,125.01,68549.0
2018-06-22 15:50:00,125.0,125.01,124.17,124.18,420151.0,125.0,125.01,124.17,124.18,420151.0
2018-06-25 09:30:00,124.26,124.46,123.08,123.19,69219.0,124.26,124.46,123.08,123.19,69219.0
2018-06-25 09:40:00,123.15,123.75,122.47,123.46,73638.0,123.15,123.75,122.47,123.46,73638.0
2018-06-25 09:50:00,123.53,125.13,123.53,124.98,52822.0,123.53,125.13,123.53,124.98,52822.0
2018-06-25 10:00:00,125.09,125.67,124.93,125.42,55359.0,125.09,125.67,124.93,125.42,55359.0
2018-06-25 10:10:00,125.36,125.4,124.58,124.8,39861.0,125.36,125.4,124.58,124.8,39861.0
2018-06-25 10:20:00,124.82,124.87,124.37,124.84,46589.0,124.82,124.87,124.37,124.84,46589.0
2018-06-25 10:30:00,124.83,124.83,124.31,124.31,38448.0,124.83,124.83,124.31,124.31,38448.0
2018-06-25 10:40:00,124.3,125.13,124.3,125.11,25995.0,124.3,125.13,124.3,125.11,25995.0
2018-06-25 10:50:00,125.16,125.4,124.84,125.14,20636.0,125.16,125.4,124.84,125.14,20636.0
2018-06-25 11:00:00,125.11,125.34,124.67,124.67,20345.0,125.11,125.34,124.67,124.67,20345.0
2018-06-25 11:10:00,124.74,124.84,124.48,124.56,26420.0,124.74,124.84,124.48,124.56,26420.0
2018-06-25 11:20:00,124.55,124.66,124.27,124.55,17556.0,124.55,124.66,124.27,124.55,17556.0
2018-06-25 11:30:00,124.48,124.85,124.38,124.78,19159.0,124.48,124.85,124.38,124.78,19159.0
2018-06-25 11:40:00,124.7,125.48,124.7,125.36,29429.0,124.7,125.48,124.7,125.36,29429.0
2018-06-25 11:50:00,125.36,125.48,125.01,125.32,22650.0,125.36,125.48,125.01,125.32,22650.0
2018-06-25 12:00:00,125.26,125.33,124.89,124.92,25666.0,125.26,125.33,124.89,124.92,25666.0
2018-06-25 12:10:00,124.88,124.99,124.65,124.93,23821.0,124.88,124.99,124.65,124.93,23821.0
2018-06-25 12:20:00,125.0,125.18,124.73,125.01,24002.0,125.0,125.18,124.73,125.01,24002.0
2018-06-25 12:30:00,125.09,125.09,124.81,125.06,12546.0,125.09,125.09,124.81,125.06,12546.0
2018-06-25 12:40:00,125.06,125.45,125.05,125.43,15720.0,125.06,125.45,125.05,125.43,15720.0
2018-06-25 12:50:00,125.46,125.82,125.4,125.81,46702.0,125.46,125.82,125.4,125.81,46702.0
2018-06-25 13:00:00,125.82,125.94,125.63,125.71,37591.0,125.82,125.94,125.63,125.71,37591.0
2018-06-25 13:10:00,125.75,125.85,125.6,125.79,44301.0,125.75,125.85,125.6,125.79,44301.0
2018-06-25 13:20:00,125.8,126.06,125.69,126.04,21301.0,125.8,126.06,125.69,126.04,21301.0
2018-06-25 13:30:00,125.99,126.14,125.78,125.87,22218.0,125.99,126.14,125.78,125.87,22218.0
2018-06-25 13:40:00,125.79,126.38,125.79,126.22,36770.0,125.79,126.38,125.79,126.22,36770.0
2018-06-25 13:50:00,126.28,126.43,125.99,126.2,24106.0,126.28,126.43,125.99,126.2,24106.0
2018-06-25 14:00:00,126.21,126.21,125.42,125.73,63962.0,126.21,126.21,125.42,125.73,63962.0
2018-06-25 14:10:00,125.71,125.87,125.56,125.58,9420.0,125.71,125.87,125.56,125.58,9420.0
2018-06-25 14:20:00,125.58,125.61,125.37,125.37,11050.0,125.58,125.61,125.37,125.37,11050.0
2018-06-25 14:30:00,125.37,125.37,124.81,124.81,17275.0,125.37,125.37,124.81,124.81,17275.0
2018-06-25 14:40:00,124.82,124.82,124.5,124.53,26383.0,124.82,124.82,124.5,124.53,26383.0
2018-06-25 14:50:00,124.5,124.59,124.23,124.45,25542.0,124.5,124.59,124.23,124.45,25542.0
2018-06-25 15:00:00,124.45,124.6,124.39,124.47,12951.0,124.45,124.6,124.39,124.47,12951.0
2018-06-25 15:10:00,124.51,124.82,124.49,124.73,16041.0,124.51,124.82,124.49,124.73,16041.0
2018-06-25 15:20:00,124.77,124.8,124.56,124.56,18067.0,124.77,124.8,124.56,124.56,18067.0
2018-06-25 15:30:00,124.6,125.23,124.57,125.23,26509.0,124.6,125.23,124.57,125.23,26509.0
2018-06-25 15:40:00,125.23,125.32,124.92,125.12,39287.0,125.23,125.32,124.92,125.12,39287.0
2018-06-25 15:50:00,125.09,125.16,124.71,124.83,119609.0,125.09,125.16,124.71,124.83,119609.0
2018-06-26 09:30:00,127.0,127.17,125.28,125.68,57407.0,127.0,127.17,125.28,125.68,57407.0
2018-06-26 09:40:00,125.56,126.9,125.5,126.82,31491.0,125.56,126.9,125.5,126.82,31491.0
2018-06-26 09:50:00,126.9,127.2,126.42,126.91,25085.0,126.9,127.2,126.42,126.91,25085.0
2018-06-26 10:00:00,126.99,127.16,126.4,126.63,35669.0,126.99,127.16,126.4,126.63,35669.0
2018-06-26 10:10:00,126.6,127.6,126.56,127.14,34951.0,126.6,127.6,126.56,127.14,34951.0
2018-06-26 10:20:00,127.13,127.32,126.75,126.86,34620.0,127.13,127.32,126.75,126.86,34620.0
2018-06-26 10:30:00,126.85,127.41,126.77,126.84,22983.0,126.85,127.41,126.77,126.84,22983.0
2018-06-26 10:40:00,126.86,126.86,126.28,126.42,30002.0,126.86,126.86,126.28,126.42,30002.0
2018-06-26 10:50:00,126.46,126.62,125.99,125.99,42799.0,126.46,126.62,125.99,125.99,42799.0
2018-06-26 11:00:00,125.96,126.56,125.9,126.4,27313.0,125.96,126.56,125.9,126.4,27313.0
2018-06-26 11:10:00,126.41,126.55,125.99,126.16,30409.0,126.41,126.55,125.99,126.16,30409.0
2018-06-26 11:20:00,126.22,126.38,126.07,126.34,18426.0,126.22,126.38,126.07,126.34,18426.0
2018-06-26 11:30:00,126.4,126.98,126.34,126.68,24655.0,126.4,126.98,126.34,126.68,24655.0
2018-06-26 11:40:00,126.65,126.94,126.57,126.94,12756.0,126.65,126.94,126.57,126.94,12756.0
2018-06-26 11:50:00,126.94,127.0,126.65,126.88,16640.0,126.94,127.0,126.65,126.88,16640.0
2018-06-26 12:00:00,126.9,127.03,126.82,126.95,21445.0,126.9,127.03,126.82,126.95,21445.0
2018-06-26 12:10:00,126.95,127.23,126.92,126.97,135132.0,126.95,127.23,126.92,126.97,135132.0
2018-06-26 12:20:00,127.05,127.15,126.92,126.98,11987.0,127.05,127.15,126.92,126.98,11987.0
2018-06-26 12:30:00,127.04,127.05,126.8,126.94,16083.0,127.04,127.05,126.8,126.94,16083.0
2018-06-26 12:40:00,126.94,127.02,126.7,126.7,18172.0,126.94,127.02,126.7,126.7,18172.0
2018-06-26 12:50:00,126.75,126.96,126.68,126.72,16980.0,126.75,126.96,126.68,126.72,16980.0
2018-06-26 13:00:00,126.72,126.88,126.72,126.83,10883.0,126.72,126.88,126.72,126.83,10883.0
2018-06-26 13:10:00,126.85,126.85,126.63,126.77,13825.0,126.85,126.85,126.63,126.77,13825.0
2018-06-26 13:20:00,126.79,126.8,126.45,126.56,22713.0,126.79,126.8,126.45,126.56,22713.0
2018-06-26 13:30:00,126.56,126.66,126.46,126.63,13366.0,126.56,126.66,126.46,126.63,13366.0
2018-06-26 13:40:00,126.68,126.68,126.39,126.44,13130.0,126.68,126.68,126.39,126.44,13130.0
2018-06-26 13:50:00,126.41,126.43,126.28,126.3,9754.0,126.41,126.43,126.28,126.3,9754.0
2018-06-26 14:00:00,126.3,126.47,126.26,126.41,9885.0,126.3,126.47,126.26,126.41,9885.0
2018-06-26 14:10:00,126.4,126.72,126.36,126.61,12917.0,126.4,126.72,126.36,126.61,12917.0
2018-06-26 14:20:00,126.64,126.78,126.49,126.7,11708.0,126.64,126.78,126.49,126.7,11708.0
2018-06-26 14:30:00,126.66,126.83,126.51,126.81,13748.0,126.66,126.83,126.51,126.81,13748.0
2018-06-26 14:40:00,126.81,126.89,126.68,126.78,14340.0,126.81,126.89,126.68,126.78,14340.0
2018-06-26 14:50:00,126.76,126.9,126.7,126.87,23246.0,126.76,126.9,126.7,126.87,23246.0
2018-06-26 15:00:00,126.87,126.92,126.79,126.85,19989.0,126.87,126.92,126.79,126.85,19989.0
2018-06-26 15:10:00,126.86,126.91,126.75,126.82,18137.0,126.86,126.91,126.75,126.82,18137.0
2018-06-26 15:20:00,126.79,126.82,126.71,126.79,25300.0,126.79,126.82,126.71,126.79,25300.0
2018-06-26 15:30:00,126.77,126.82,126.52,126.54,59558.0,126.77,126.82,126.52,126.54,59558.0
2018-06-26 15:40:00,126.52,126.62,126.37,126.49,64249.0,126.52,126.62,126.37,126.49,64249.0
2018-06-26 15:50:00,126.47,126.81,126.43,126.79,100474.0,126.47,126.81,126.43,126.79,100474.0
2018-06-27 09:30:00,126.5,127.42,126.49,127.26,18446.0,126.5,127.42,126.49,127.26,18446.0
2018-06-27 09:40:00,127.42,127.5,126.99,127.08,12065.0,127.42,127.5,126.99,127.08,12065.0
2018-06-27 09:50:00,127.09,127.23,126.96,127.22,14744.0,127.09,127.23,126.96,127.22,14744.0
2018-06-27 10:00:00,127.26,127.47,127.09,127.47,20228.0,127.26,127.47,127.09,127.47,20228.0
2018-06-27 10:10:00,127.5,127.59,127.18,127.32,35608.0,127.5,127.59,127.18,127.32,35608.0
2018-06-27 10:20:00,127.31,127.31,126.65,126.88,40342.0,127.31,127.31,126.65,126.88,40342.0
2018-06-27 10:30:00,126.82,126.96,126.63,126.96,20056.0,126.82,126.96,126.63,126.96,20056.0
2018-06-27 10:40:00,126.93,127.06,126.62,126.71,21921.0,126.93,127.06,126.62,126.71,21921.0
2018-06-27 10:50:00,126.72,127.1,126.71,127.02,28492.0,126.72,127.1,126.71,127.02,28492.0
2018-06-27 11:00:00,126.99,127.05,126.71,126.75,27949.0,126.99,127.05,126.71,126.75,27949.0
2018-06-27 11:10:00,126.75,126.85,125.91,126.34,64527.0,126.75,126.85,125.91,126.34,64527.0
2018-06-27 11:20:00,126.3,126.32,125.94,125.94,59022.0,126.3,126.32,125.94,125.94,59022.0
2018-06-27 11:30:00,125.94,126.07,125.76,126.0,31179.0,125.94,126.07,125.76,126.0,31179.0
2018-06-27 11:40:00,126.0,126.06,125.79,126.05,29714.0,126.0,126.06,125.79,126.05,29714.0
2018-06-27 11:50:00,126.01,126.08,125.69,125.89,165114.0,126.01,126.08,125.69,125.89,165114.0
2018-06-27 12:00:00,125.88,125.99,125.72,125.81,10476.0,125.88,125.99,125.72,125.81,10476.0
2018-06-27 12:10:00,125.85,125.85,125.4,125.42,14456.0,125.85,125.85,125.4,125.42,14456.0
2018-06-27 12:20:00,125.44,125.49,125.13,125.16,25513.0,125.44,125.49,125.13,125.16,25513.0
2018-06-27 12:30:00,125.14,125.15,124.56,124.56,31266.0,125.14,125.15,124.56,124.56,31266.0
2018-06-27 12:40:00,124.58,124.63,124.24,124.36,23560.0,124.58,124.63,124.24,124.36,23560.0
2018-06-27 12:50:00,124.36,124.41,123.94,123.96,22075.0,124.36,124.41,123.94,123.96,22075.0
2018-06-27 13:00:00,124.02,124.03,123.58,123.81,31166.0,124.02,124.03,123.58,123.81,31166.0
2018-06-27 13:10:00,123.82,123.9,123.31,123.38,37481.0,123.82,123.9,123.31,123.38,37481.0
2018-06-27 13:20:00,123.39,123.74,123.22,123.43,35796.0,123.39,123.74,123.22,123.43,35796.0
2018-06-27 13:30:00,123.43,123.5,123.35,123.4,25787.0,123.43,123.5,123.35,123.4,25787.0
2018-06-27 13:40:00,123.37,123.46,123.17,123.17,15154.0,123.37,123.46,123.17,123.17,15154.0
2018-06-27 13:50:00,123.2,123.25,123.05,123.23,18013.0,123.2,123.25,123.05,123.23,18013.0
2018-06-27 14:00:00,123.27,123.46,123.21,123.28,13505.0,123.27,123.46,123.21,123.28,13505.0
2018-06-27 14:10:00,123.29,123.39,123.26,123.31,11437.0,123.29,123.39,123.26,123.31,11437.0
2018-06-27 14:20:00,123.3,123.39,123.17,123.2,19539.0,123.3,123.39,123.17,123.2,19539.0
2018-06-27 14:30:00,123.16,123.56,123.14,123.56,15045.0,123.16,123.56,123.14,123.56,15045.0
2018-06-27 14:40:00,123.55,123.7,123.5,123.61,17254.0,123.55,123.7,123.5,123.61,17254.0
2018-06-27 14:50:00,123.61,123.63,123.46,123.63,14955.0,123.61,123.63,123.46,123.63,14955.0
2018-06-27 15:00:00,123.63,124.13,123.61,123.85,54926.0,123.63,124.13,123.61,123.85,54926.0
2018-06-27 15:10:00,123.85,123.85,123.46,123.74,25566.0,123.85,123.85,123.46,123.74,25566.0
2018-06-27 15:20:00,123.76,124.29,123.76,124.22,31914.0,123.76,124.29,123.76,124.22,31914.0
2018-06-27 15:30:00,124.22,124.22,123.85,124.04,42360.0,124.22,124.22,123.85,124.04,42360.0
2018-06-27 15:40:00,124.05,124.19,123.9,123.98,39992.0,124.05,124.19,123.9,123.98,39992.0
2018-06-27 15:50:00,123.96,124.11,123.85,123.86,83912.0,123.96,124.11,123.85,123.86,83912.0
2018-06-28 09:30:00,123.79,124.47,123.02,123.49,41643.0,123.79,124.47,123.02,123.49,41643.0
2018-06-28 09:40:00,123.45,123.79,122.92,122.99,33356.0,123.45,123.79,122.92,122.99,33356.0
2018-06-28 09:50:00,123.0,123.98,122.99,123.64,44221.0,123.0,123.98,122.99,123.64,44221.0
2018-06-28 10:00:00,123.64,124.02,123.42,123.58,37710.0,123.64,124.02,123.42,123.58,37710.0
2018-06-28 10:10:00,123.52,123.84,123.33,123.45,96466.0,123.52,123.84,123.33,123.45,96466.0
2018-06-28 10:20:00,123.46,123.74,123.26,123.52,36755.0,123.46,123.74,123.26,123.52,36755.0
2018-06-28 10:30:00,123.55,123.55,123.07,123.25,29401.0,123.55,123.55,123.07,123.25,29401.0
2018-06-28 10:40:00,123.28,123.36,122.85,122.85,42187.0,123.28,123.36,122.85,122.85,42187.0
2018-06-28 10:50:00,122.89,123.33,122.78,123.2,51630.0,122.89,123.33,122.78,123.2,51630.0
2018-06-28 11:00:00,123.28,123.79,123.03,123.79,45251.0,123.28,123.79,123.03,123.79,45251.0
2018-06-28 11:10:00,123.79,124.19,123.37,123.4,32350.0,123.79,124.19,123.37,123.4,32350.0
2018-06-28 11:20:00,123.48,124.43,123.44,124.36,35872.0,123.48,124.43,123.44,124.36,35872.0
2018-06-28 11:30:00,124.4,124.41,123.83,124.15,32356.0,124.4,124.41,123.83,124.15,32356.0
2018-06-28 11:40:00,124.15,124.15,123.63,123.73,19226.0,124.15,124.15,123.63,123.73,19226.0
2018-06-28 11:50:00,123.64,123.99,123.52,123.86,16474.0,123.64,123.99,123.52,123.86,16474.0
2018-06-28 12:00:00,123.91,124.17,123.91,124.03,11320.0,123.91,124.17,123.91,124.03,11320.0
2018-06-28 12:10:00,124.06,124.15,123.94,123.99,20134.0,124.06,124.15,123.94,123.99,20134.0
2018-06-28 12:20:00,123.96,123.96,123.55,123.57,17126.0,123.96,123.96,123.55,123.57,17126.0
2018-06-28 12:30:00,123.73,124.24,123.72,124.15,43886.0,123.73,124.24,123.72,124.15,43886.0
2018-06-28 12:40:00,124.15,124.15,123.93,124.04,17974.0,124.15,124.15,123.93,124.04,17974.0
2018-06-28 12:50:00,124.12,124.12,123.9,124.06,30036.0,124.12,124.12,123.9,124.06,30036.0
2018-06-28 13:00:00,124.05,124.09,123.88,123.89,11783.0,124.05,124.09,123.88,123.89,11783.0
2018-06-28 13:10:00,123.88,123.94,123.75,123.89,11017.0,123.88,123.94,123.75,123.89,11017.0
2018-06-28 13:20:00,123.93,124.11,123.93,123.99,24443.0,123.93,124.11,123.93,123.99,24443.0
2018-06-28 13:30:00,124.0,124.2,124.0,124.04,33981.0,124.0,124.2,124.0,124.04,33981.0
2018-06-28 13:40:00,124.03,124.36,124.01,124.36,22243.0,124.03,124.36,124.01,124.36,22243.0
2018-06-28 13:50:00,124.34,124.69,124.34,124.63,13357.0,124.34,124.69,124.34,124.63,13357.0
2018-06-28 14:00:00,124.69,125.11,124.67,125.08,22758.0,124.69,125.11,124.67,125.08,22758.0
2018-06-28 14:10:00,125.11,125.26,124.82,124.83,19545.0,125.11,125.26,124.82,124.83,19545.0
2018-06-28 14:20:00,124.89,124.93,124.58,124.72,17707.0,124.89,124.93,124.58,124.72,17707.0
2018-06-28 14:30:00,124.79,124.79,124.56,124.6,12127.0,124.79,124.79,124.56,124.6,12127.0
2018-06-28 14:40:00,124.6,124.8,124.52,124.64,57307.0,124.6,124.8,124.52,124.64,57307.0
2018-06-28 14:50:00,124.63,124.81,124.61,124.7,37744.0,124.63,124.81,124.61,124.7,37744.0
2018-06-28 15:00:00,124.76,124.76,124.5,124.63,16553.0,124.76,124.76,124.5,124.63,16553.0
2018-06-28 15:10:00,124.68,124.83,124.6,124.74,23297.0,124.68,124.83,124.6,124.74,23297.0
2018-06-28 15:20:00,124.73,125.05,124.73,124.82,25830.0,124.73,125.05,124.73,124.82,25830.0
2018-06-28 15:30:00,124.84,124.85,124.62,124.8,21587.0,124.84,124.85,124.62,124.8,21587.0
2018-06-28 15:40:00,124.79,125.06,124.77,124.94,39240.0,124.79,125.06,124.77,124.94,39240.0
2018-06-28 15:50:00,124.94,125.09,124.72,124.94,104638.0,124.94,125.09,124.72,124.94,104638.0
2018-06-29 09:30:00,126.24,127.49,126.07,126.89,40222.0,126.24,127.49,126.07,126.89,40222.0
2018-06-29 09:40:00,127.0,127.28,126.68,126.84,52412.0,127.0,127.28,126.68,126.84,52412.0
2018-06-29 09:50:00,126.84,126.98,126.27,126.62,31409.0,126.84,126.98,126.27,126.62,31409.0
2018-06-29 10:00:00,126.6,126.6,125.68,125.82,17575.0,126.6,126.6,125.68,125.82,17575.0
2018-06-29 10:10:00,125.82,126.14,125.79,126.14,15134.0,125.82,126.14,125.79,126.14,15134.0
2018-06-29 10:20:00,126.15,126.26,125.98,126.07,12461.0,126.15,126.26,125.98,126.07,12461.0
2018-06-29 10:30:00,126.04,126.21,125.9,126.04,20309.0,126.04,126.21,125.9,126.04,20309.0
2018-06-29 10:40:00,126.0,126.13,125.36,125.47,19465.0,126.0,126.13,125.36,125.47,19465.0
2018-06-29 10:50:00,125.49,125.5,125.3,125.39,15556.0,125.49,125.5,125.3,125.39,15556.0
2018-06-29 11:00:00,125.31,125.31,125.08,125.08,21206.0,125.31,125.31,125.08,125.08,21206.0
2018-06-29 11:10:00,125.11,125.22,124.89,125.05,25781.0,125.11,125.22,124.89,125.05,25781.0
2018-06-29 11:20:00,125.07,125.47,124.97,125.35,12392.0,125.07,125.47,124.97,125.35,12392.0
2018-06-29 11:30:00,125.4,125.4,124.92,124.98,18079.0,125.4,125.4,124.92,124.98,18079.0
2018-06-29 11:40:00,124.94,125.33,124.94,125.29,9056.0,124.94,125.33,124.94,125.29,9056.0
2018-06-29 11:50:00,125.24,125.24,124.89,124.96,14642.0,125.24,125.24,124.89,124.96,14642.0
2018-06-29 12:00:00,125.0,125.33,124.89,125.18,13088.0,125.0,125.33,124.89,125.18,13088.0
2018-06-29 12:10:00,125.25,125.49,125.17,125.48,8377.0,125.25,125.49,125.17,125.48,8377.0
2018-06-29 12:20:00,125.45,125.49,125.19,125.33,7821.0,125.45,125.49,125.19,125.33,7821.0
2018-06-29 12:30:00,125.32,125.36,125.22,125.24,8419.0,125.32,125.36,125.22,125.24,8419.0
2018-06-29 12:40:00,125.25,125.48,125.25,125.39,12235.0,125.25,125.48,125.25,125.39,12235.0
2018-06-29 12:50:00,125.37,125.45,125.18,125.32,10422.0,125.37,125.45,125.18,125.32,10422.0
2018-06-29 13:00:00,125.38,125.73,125.31,125.68,14938.0,125.38,125.73,125.31,125.68,14938.0
2018-06-29 13:10:00,125.67,125.77,125.54,125.66,10630.0,125.67,125.77,125.54,125.66,10630.0
2018-06-29 13:20:00,125.62,125.72,125.51,125.61,7512.0,125.62,125.72,125.51,125.61,7512.0
2018-06-29 13:30:00,125.63,125.85,125.57,125.64,15632.0,125.63,125.85,125.57,125.64,15632.0
2018-06-29 13:40:00,125.69,125.87,125.54,125.54,15418.0,125.69,125.87,125.54,125.54,15418.0
2018-06-29 13:50:00,125.57,125.69,125.53,125.57,6815.0,125.57,125.69,125.53,125.57,6815.0
2018-06-29 14:00:00,125.56,125.72,125.56,125.68,11686.0,125.56,125.72,125.56,125.68,11686.0
2018-06-29 14:10:00,125.62,125.63,125.4,125.46,8505.0,125.62,125.63,125.4,125.46,8505.0
2018-06-29 14:20:00,125.44,125.52,125.3,125.52,7100.0,125.44,125.52,125.3,125.52,7100.0
2018-06-29 14:30:00,125.46,125.48,125.3,125.37,5556.0,125.46,125.48,125.3,125.37,5556.0
2018-06-29 14:40:00,125.39,125.47,125.29,125.45,8109.0,125.39,125.47,125.29,125.45,8109.0
2018-06-29 14:50:00,125.44,125.54,125.4,125.54,7538.0,125.44,125.54,125.4,125.54,7538.0
2018-06-29 15:00:00,125.54,125.69,125.54,125.59,10350.0,125.54,125.69,125.54,125.59,10350.0
2018-06-29 15:10:00,125.59,125.59,125.4,125.48,11342.0,125.59,125.59,125.4,125.48,11342.0
2018-06-29 15:20:00,125.47,125.57,125.35,125.5,12540.0,125.47,125.57,125.35,125.5,12540.0
2018-06-29 15:30:00,125.49,125.62,125.38,125.38,26335.0,125.49,125.62,125.38,125.38,26335.0
2018-06-29 15:40:00,125.4,125.44,125.18,125.39,42105.0,125.4,125.44,125.18,125.39,42105.0
2018-06-29 15:50:00,125.39,125.39,124.85,124.87,131651.0,125.39,125.39,124.85,124.87,131651.0
2018-07-02 09:30:00,124.99,125.37,123.51,123.85,94350.0,124.99,125.37,123.51,123.85,94350.0
2018-07-02 09:40:00,123.75,123.98,123.23,123.65,32301.0,123.75,123.98,123.23,123.65,32301.0
2018-07-02 09:50:00,123.62,124.34,123.62,124.19,39841.0,123.62,124.34,123.62,124.19,39841.0
2018-07-02 10:00:00,124.2,124.58,123.95,124.07,29463.0,124.2,124.58,123.95,124.07,29463.0
2018-07-02 10:10:00,124.06,124.71,124.02,124.57,44049.0,124.06,124.71,124.02,124.57,44049.0
2018-07-02 10:20:00,124.57,125.25,124.37,125.19,34170.0,124.57,125.25,124.37,125.19,34170.0
2018-07-02 10:30:00,125.21,125.33,125.05,125.07,29594.0,125.21,125.33,125.05,125.07,29594.0
2018-07-02 10:40:00,125.07,125.5,124.96,125.42,30027.0,125.07,125.5,124.96,125.42,30027.0
2018-07-02 10:50:00,125.41,125.52,125.25,125.41,21372.0,125.41,125.52,125.25,125.41,21372.0
2018-07-02 11:00:00,125.44,125.48,125.11,125.3,24158.0,125.44,125.48,125.11,125.3,24158.0
2018-07-02 11:10:00,125.27,125.28,124.86,125.03,54499.0,125.27,125.28,124.86,125.03,54499.0
2018-07-02 11:20:00,125.01,125.34,124.98,125.33,17794.0,125.01,125.34,124.98,125.33,17794.0
2018-07-02 11:30:00,125.27,125.27,125.09,125.11,17525.0,125.27,125.27,125.09,125.11,17525.0
2018-07-02 11:40:00,125.11,125.23,124.93,125.0,22715.0,125.11,125.23,124.93,125.0,22715.0
2018-07-02 11:50:00,124.98,125.02,124.75,124.92,12814.0,124.98,125.02,124.75,124.92,12814.0
2018-07-02 12:00:00,124.88,125.18,124.83,125.18,11279.0,124.88,125.18,124.83,125.18,11279.0
2018-07-02 12:10:00,125.19,125.29,125.19,125.23,16991.0,125.19,125.29,125.19,125.23,16991.0
2018-07-02 12:20:00,125.24,125.29,124.91,124.97,26233.0,125.24,125.29,124.91,124.97,26233.0
2018-07-02 12:30:00,124.96,125.07,124.83,124.98,28894.0,124.96,125.07,124.83,124.98,28894.0
2018-07-02 12:40:00,124.99,125.41,124.96,125.08,24507.0,124.99,125.41,124.96,125.08,24507.0
2018-07-02 12:50:00,125.08,125.25,124.99,125.08,17237.0,125.08,125.25,124.99,125.08,17237.0
2018-07-02 13:00:00,125.13,125.37,125.07,125.28,17827.0,125.13,125.37,125.07,125.28,17827.0
2018-07-02 13:10:00,125.26,125.31,125.14,125.18,10060.0,125.26,125.31,125.14,125.18,10060.0
2018-07-02 13:20:00,125.16,125.2,124.95,124.98,24296.0,125.16,125.2,124.95,124.98,24296.0
2018-07-02 13:30:00,124.96,125.18,124.93,125.18,10346.0,124.96,125.18,124.93,125.18,10346.0
2018-07-02 13:40:00,125.14,125.25,125.07,125.22,14532.0,125.14,125.25,125.07,125.22,14532.0
2018-07-02 13:50:00,125.24,125.4,125.1,125.1,17971.0,125.24,125.4,125.1,125.1,17971.0
2018-07-02 14:00:00,125.13,125.25,124.97,125.2,13445.0,125.13,125.25,124.97,125.2,13445.0
2018-07-02 14:10:00,125.19,125.19,124.95,125.02,11674.0,125.19,125.19,124.95,125.02,11674.0
2018-07-02 14:20:00,125.04,125.07,124.72,124.75,17866.0,125.04,125.07,124.72,124.75,17866.0
2018-07-02 14:30:00,124.77,125.09,124.77,124.99,20743.0,124.77,125.09,124.77,124.99,20743.0
2018-07-02 14:40:00,124.99,124.99,124.78,124.79,17533.0,124.99,124.99,124.78,124.79,17533.0
2018-07-02 14:50:00,124.79,124.81,124.28,124.28,28671.0,124.79,124.81,124.28,124.28,28671.0
2018-07-02 15:00:00,124.31,124.84,124.31,124.84,16927.0,124.31,124.84,124.31,124.84,16927.0
2018-07-02 15:10:00,124.84,125.08,124.83,124.95,19306.0,124.84,125.08,124.83,124.95,19306.0
2018-07-02 15:20:00,124.95,125.27,124.92,125.2,19370.0,124.95,125.27,124.92,125.2,19370.0
2018-07-02 15:30:00,125.17,125.31,125.08,125.31,25097.0,125.17,125.31,125.08,125.31,25097.0
2018-07-02 15:40:00,125.32,125.4,125.17,125.38,35665.0,125.32,125.4,125.17,125.38,35665.0
2018-07-02 15:50:00,125.4,125.53,125.38,125.48,72346.0,125.4,125.53,125.38,125.48,72346.0
2018-07-03 09:30:00,126.12,126.8,125.11,125.11,52408.0,126.12,126.8,125.11,125.11,52408.0
2018-07-03 09:40:00,125.19,125.9,125.19,125.32,23200.0,125.19,125.9,125.19,125.32,23200.0
2018-07-03 09:50:00,125.35,125.76,125.25,125.66,18880.0,125.35,125.76,125.25,125.66,18880.0
2018-07-03 10:00:00,125.75,125.89,125.42,125.65,19765.0,125.75,125.89,125.42,125.65,19765.0
2018-07-03 10:10:00,125.7,126.15,125.7,126.0,28494.0,125.7,126.15,125.7,126.0,28494.0
2018-07-03 10:20:00,126.0,126.05,125.6,125.73,13459.0,126.0,126.05,125.6,125.73,13459.0
2018-07-03 10:30:00,125.67,125.93,125.45,125.49,13812.0,125.67,125.93,125.45,125.49,13812.0
2018-07-03 10:40:00,125.5,125.94,125.44,125.5,32546.0,125.5,125.94,125.44,125.5,32546.0
2018-07-03 10:50:00,125.41,125.42,125.17,125.19,13886.0,125.41,125.42,125.17,125.19,13886.0
2018-07-03 11:00:00,125.23,125.79,125.17,125.59,15946.0,125.23,125.79,125.17,125.59,15946.0
2018-07-03 11:10:00,125.63,126.04,125.63,125.89,11623.0,125.63,126.04,125.63,125.89,11623.0
2018-07-03 11:20:00,125.86,125.99,125.67,125.7,17026.0,125.86,125.99,125.67,125.7,17026.0
2018-07-03 11:30:00,125.7,125.88,125.58,125.71,15384.0,125.7,125.88,125.58,125.71,15384.0
2018-07-03 11:40:00,125.7,125.9,125.5,125.9,14860.0,125.7,125.9,125.5,125.9,14860.0
2018-07-03 11:50:00,125.86,125.86,125.37,125.6,21446.0,125.86,125.86,125.37,125.6,21446.0
2018-07-03 12:00:00,125.65,125.75,125.53,125.75,9385.0,125.65,125.75,125.53,125.75,9385.0
2018-07-03 12:10:00,125.74,125.81,125.59,125.66,19164.0,125.74,125.81,125.59,125.66,19164.0
2018-07-03 12:20:00,125.65,125.72,125.56,125.65,19221.0,125.65,125.72,125.56,125.65,19221.0
2018-07-03 12:30:00,125.65,125.69,125.22,125.36,49446.0,125.65,125.69,125.22,125.36,49446.0
2018-07-03 12:40:00,125.31,125.46,125.1,125.12,41125.0,125.31,125.46,125.1,125.12,41125.0
2018-07-03 12:50:00,125.08,125.3,124.97,125.22,62526.0,125.08,125.3,124.97,125.22,62526.0
2018-07-05 09:30:00,125.81,125.81,125.29,125.5,20088.0,125.81,125.81,125.29,125.5,20088.0
2018-07-05 09:40:00,125.44,125.5,125.06,125.21,7907.0,125.44,125.5,125.06,125.21,7907.0
2018-07-05 09:50:00,125.24,125.24,124.46,124.47,10846.0,125.24,125.24,124.46,124.47,10846.0
2018-07-05 10:00:00,124.58,124.7,124.22,124.54,12551.0,124.58,124.7,124.22,124.54,12551.0
2018-07-05 10:10:00,124.58,124.58,124.19,124.25,6821.0,124.58,124.58,124.19,124.25,6821.0
2018-07-05 10:20:00,124.19,124.44,124.19,124.36,6570.0,124.19,124.44,124.19,124.36,6570.0
2018-07-05 10:30:00,124.24,124.4,124.16,124.2,19298.0,124.24,124.4,124.16,124.2,19298.0
2018-07-05 10:40:00,124.19,124.54,124.14,124.45,11619.0,124.19,124.54,124.14,124.45,11619.0
2018-07-05 10:50:00,124.41,124.46,123.95,124.08,14414.0,124.41,124.46,123.95,124.08,14414.0
2018-07-05 11:00:00,124.02,124.66,124.0,124.66,9896.0,124.02,124.66,124.0,124.66,9896.0
2018-07-05 11:10:00,124.63,124.92,124.51,124.82,8540.0,124.63,124.92,124.51,124.82,8540.0
2018-07-05 11:20:00,124.83,124.93,124.65,124.66,6293.0,124.83,124.93,124.65,124.66,6293.0
2018-07-05 11:30:00,124.61,124.68,124.37,124.38,8836.0,124.61,124.68,124.37,124.38,8836.0
2018-07-05 11:40:00,124.38,124.41,124.09,124.34,10226.0,124.38,124.41,124.09,124.34,10226.0
2018-07-05 11:50:00,124.28,124.45,124.17,124.2,6296.0,124.28,124.45,124.17,124.2,6296.0
2018-07-05 12:00:00,124.22,124.34,124.17,124.21,8845.0,124.22,124.34,124.17,124.21,8845.0
2018-07-05 12:10:00,124.23,124.44,124.14,124.41,14789.0,124.23,124.44,124.14,124.41,14789.0
2018-07-05 12:20:00,124.49,124.55,124.41,124.55,4500.0,124.49,124.55,124.41,124.55,4500.0
2018-07-05 12:30:00,124.53,124.75,124.49,124.75,7047.0,124.53,124.75,124.49,124.75,7047.0
2018-07-05 12:40:00,124.73,124.8,124.55,124.56,7479.0,124.73,124.8,124.55,124.56,7479.0
2018-07-05 12:50:00,124.56,124.67,124.5,124.62,7174.0,124.56,124.67,124.5,124.62,7174.0
2018-07-05 13:00:00,124.59,124.71,124.57,124.59,3100.0,124.59,124.71,124.57,124.59,3100.0
2018-07-05 13:10:00,124.55,124.81,124.55,124.81,9172.0,124.55,124.81,124.55,124.81,9172.0
2018-07-05 13:20:00,124.83,124.83,124.66,124.68,9039.0,124.83,124.83,124.66,124.68,9039.0
2018-07-05 13:30:00,124.66,124.71,124.59,124.59,4304.0,124.66,124.71,124.59,124.59,4304.0
2018-07-05 13:40:00,124.58,124.72,124.56,124.57,8277.0,124.58,124.72,124.56,124.57,8277.0
2018-07-05 13:50:00,124.57,124.64,124.34,124.62,15844.0,124.57,124.64,124.34,124.62,15844.0
2018-07-05 14:00:00,124.61,124.7,124.31,124.33,12919.0,124.61,124.7,124.31,124.33,12919.0
2018-07-05 14:10:00,124.35,124.5,124.12,124.44,16316.0,124.35,124.5,124.12,124.44,16316.0
2018-07-05 14:20:00,124.5,124.69,124.45,124.55,14935.0,124.5,124.69,124.45,124.55,14935.0
2018-07-05 14:30:00,124.58,124.73,124.54,124.58,12675.0,124.58,124.73,124.54,124.58,12675.0
2018-07-05 14:40:00,124.58,124.65,124.36,124.51,29213.0,124.58,124.65,124.36,124.51,29213.0
2018-07-05 14:50:00,124.5,124.53,124.4,124.45,27968.0,124.5,124.53,124.4,124.45,27968.0
2018-07-05 15:00:00,124.42,124.67,124.41,124.64,13338.0,124.42,124.67,124.41,124.64,13338.0
2018-07-05 15:10:00,124.67,124.82,124.62,124.82,10085.0,124.67,124.82,124.62,124.82,10085.0
2018-07-05 15:20:00,124.78,124.83,124.7,124.7,11480.0,124.78,124.83,124.7,124.7,11480.0
2018-07-05 15:30:00,124.69,124.72,124.49,124.54,30581.0,124.69,124.72,124.49,124.54,30581.0
2018-07-05 15:40:00,124.54,124.56,124.33,124.38,36387.0,124.54,124.56,124.33,124.38,36387.0
2018-07-05 15:50:00,124.38,124.58,124.24,124.58,67207.0,124.38,124.58,124.24,124.58,67207.0
2018-07-06 09:30:00,124.73,125.93,124.5,125.88,44843.0,124.73,125.93,124.5,125.88,44843.0
2018-07-06 09:40:00,125.93,127.08,125.93,127.07,52664.0,125.93,127.08,125.93,127.07,52664.0
2018-07-06 09:50:00,126.97,128.85,126.9,128.79,152004.0,126.97,128.85,126.9,128.79,152004.0
2018-07-06 10:00:00,128.75,128.82,127.39,127.73,107002.0,128.75,128.82,127.39,127.73,107002.0
2018-07-06 10:10:00,127.8,128.14,127.4,127.88,41004.0,127.8,128.14,127.4,127.88,41004.0
2018-07-06 10:20:00,127.87,127.92,127.51,127.8,38326.0,127.87,127.92,127.51,127.8,38326.0
2018-07-06 10:30:00,127.82,128.0,127.75,127.77,25754.0,127.82,128.0,127.75,127.77,25754.0
2018-07-06 10:40:00,127.73,127.8,127.4,127.63,26179.0,127.73,127.8,127.4,127.63,26179.0
2018-07-06 10:50:00,127.62,128.05,127.5,127.93,26070.0,127.62,128.05,127.5,127.93,26070.0
2018-07-06 11:00:00,127.92,128.02,127.69,127.97,30661.0,127.92,128.02,127.69,127.97,30661.0
2018-07-06 11:10:00,127.97,128.04,127.7,127.88,27608.0,127.97,128.04,127.7,127.88,27608.0
2018-07-06 11:20:00,127.88,128.05,127.76,128.0,27735.0,127.88,128.05,127.76,128.0,27735.0
2018-07-06 11:30:00,128.0,128.01,127.72,127.93,28687.0,128.0,128.01,127.72,127.93,28687.0
2018-07-06 11:40:00,127.99,127.99,127.61,127.66,15494.0,127.99,127.99,127.61,127.66,15494.0
2018-07-06 11:50:00,127.64,127.65,126.98,127.07,42960.0,127.64,127.65,126.98,127.07,42960.0
2018-07-06 12:00:00,127.15,127.63,127.06,127.44,24057.0,127.15,127.63,127.06,127.44,24057.0
2018-07-06 12:10:00,127.47,127.67,127.39,127.45,11468.0,127.47,127.67,127.39,127.45,11468.0
2018-07-06 12:20:00,127.46,127.73,127.46,127.73,12301.0,127.46,127.73,127.46,127.73,12301.0
2018-07-06 12:30:00,127.71,127.9,127.69,127.87,11017.0,127.71,127.9,127.69,127.87,11017.0
2018-07-06 12:40:00,127.87,127.87,127.62,127.7,21437.0,127.87,127.87,127.62,127.7,21437.0
2018-07-06 12:50:00,127.69,127.97,127.69,127.92,11610.0,127.69,127.97,127.69,127.92,11610.0
2018-07-06 13:00:00,127.98,128.11,127.96,128.06,15011.0,127.98,128.11,127.96,128.06,15011.0
2018-07-06 13:10:00,128.09,128.09,127.8,127.8,10311.0,128.09,128.09,127.8,127.8,10311.0
2018-07-06 13:20:00,127.8,127.91,127.8,127.91,8247.0,127.8,127.91,127.8,127.91,8247.0
2018-07-06 13:30:00,127.9,128.05,127.86,128.01,10597.0,127.9,128.05,127.86,128.01,10597.0
2018-07-06 13:40:00,128.0,128.0,127.79,127.89,8195.0,128.0,128.0,127.79,127.89,8195.0
2018-07-06 13:50:00,127.9,128.01,127.88,128.0,17694.0,127.9,128.01,127.88,128.0,17694.0
2018-07-06 14:00:00,128.0,128.0,127.87,128.0,34129.0,128.0,128.0,127.87,128.0,34129.0
2018-07-06 14:10:00,127.99,128.11,127.88,128.09,51774.0,127.99,128.11,127.88,128.09,51774.0
2018-07-06 14:20:00,128.11,128.13,127.97,127.97,16837.0,128.11,128.13,127.97,127.97,16837.0
2018-07-06 14:30:00,127.96,128.02,127.82,127.87,34784.0,127.96,128.02,127.82,127.87,34784.0
2018-07-06 14:40:00,127.87,128.07,127.82,128.06,23207.0,127.87,128.07,127.82,128.06,23207.0
2018-07-06 14:50:00,128.04,128.18,128.04,128.14,18392.0,128.04,128.18,128.04,128.14,18392.0
2018-07-06 15:00:00,128.12,128.38,128.11,128.37,51419.0,128.12,128.38,128.11,128.37,51419.0
2018-07-06 15:10:00,128.38,128.54,128.34,128.54,28320.0,128.38,128.54,128.34,128.54,28320.0
2018-07-06 15:20:00,128.52,128.88,128.49,128.69,153923.0,128.52,128.88,128.49,128.69,153923.0
2018-07-06 15:30:00,128.68,128.78,128.46,128.62,60268.0,128.68,128.78,128.46,128.62,60268.0
2018-07-06 15:40:00,128.62,128.68,128.44,128.45,96770.0,128.62,128.68,128.44,128.45,96770.0
2018-07-06 15:50:00,128.44,128.75,128.36,128.54,173004.0,128.44,128.75,128.36,128.54,173004.0
2018-07-09 09:30:00,130.0,130.49,129.8,130.04,142559.0,130.0,130.49,129.8,130.04,142559.0
2018-07-09 09:40:00,129.99,130.07,128.02,128.04,98700.0,129.99,130.07,128.02,128.04,98700.0
2018-07-09 09:50:00,128.06,128.26,127.54,128.0,46033.0,128.06,128.26,127.54,128.0,46033.0
2018-07-09 10:00:00,128.0,128.04,127.29,127.52,45290.0,128.0,128.04,127.29,127.52,45290.0
2018-07-09 10:10:00,127.46,127.48,125.88,126.21,84053.0,127.46,127.48,125.88,126.21,84053.0
2018-07-09 10:20:00,126.21,127.0,126.18,126.95,87404.0,126.21,127.0,126.18,126.95,87404.0
2018-07-09 10:30:00,126.94,127.2,126.84,127.06,55925.0,126.94,127.2,126.84,127.06,55925.0
2018-07-09 10:40:00,127.05,127.05,126.75,126.8,36182.0,127.05,127.05,126.75,126.8,36182.0
2018-07-09 10:50:00,126.83,127.15,126.8,126.97,31382.0,126.83,127.15,126.8,126.97,31382.0
2018-07-09 11:00:00,126.97,126.97,126.53,126.59,27322.0,126.97,126.97,126.53,126.59,27322.0
2018-07-09 11:10:00,126.58,126.7,126.38,126.42,24116.0,126.58,126.7,126.38,126.42,24116.0
2018-07-09 11:20:00,126.49,126.9,126.4,126.85,37996.0,126.49,126.9,126.4,126.85,37996.0
2018-07-09 11:30:00,126.83,126.93,126.65,126.78,16434.0,126.83,126.93,126.65,126.78,16434.0
2018-07-09 11:40:00,126.78,126.95,126.69,126.81,24636.0,126.78,126.95,126.69,126.81,24636.0
2018-07-09 11:50:00,126.81,126.99,126.77,126.99,27693.0,126.81,126.99,126.77,126.99,27693.0
2018-07-09 12:00:00,126.99,127.05,126.7,126.73,41088.0,126.99,127.05,126.7,126.73,41088.0
2018-07-09 12:10:00,126.72,126.73,126.5,126.51,31131.0,126.72,126.73,126.5,126.51,31131.0
2018-07-09 12:20:00,126.52,126.72,126.47,126.58,19392.0,126.52,126.72,126.47,126.58,19392.0
2018-07-09 12:30:00,126.56,126.69,126.4,126.65,32144.0,126.56,126.69,126.4,126.65,32144.0
2018-07-09 12:40:00,126.66,126.76,126.53,126.53,18902.0,126.66,126.76,126.53,126.53,18902.0
2018-07-09 12:50:00,126.51,126.75,126.5,126.69,14783.0,126.51,126.75,126.5,126.69,14783.0
2018-07-09 13:00:00,126.7,126.8,126.6,126.64,16151.0,126.7,126.8,126.6,126.64,16151.0
2018-07-09 13:10:00,126.63,126.63,126.45,126.53,13631.0,126.63,126.63,126.45,126.53,13631.0
2018-07-09 13:20:00,126.54,126.67,126.54,126.65,9207.0,126.54,126.67,126.54,126.65,9207.0
2018-07-09 13:30:00,126.65,126.69,126.58,126.64,11458.0,126.65,126.69,126.58,126.64,11458.0
2018-07-09 13:40:00,126.61,126.8,126.61,126.8,15444.0,126.61,126.8,126.61,126.8,15444.0
2018-07-09 13:50:00,126.77,126.96,126.77,126.87,15292.0,126.77,126.96,126.77,126.87,15292.0
2018-07-09 14:00:00,126.87,127.07,126.87,127.01,23505.0,126.87,127.07,126.87,127.01,23505.0
2018-07-09 14:10:00,126.98,127.13,126.94,127.09,31039.0,126.98,127.13,126.94,127.09,31039.0
2018-07-09 14:20:00,127.08,127.18,127.0,127.16,8617.0,127.08,127.18,127.0,127.16,8617.0
2018-07-09 14:30:00,127.14,127.23,127.07,127.08,12493.0,127.14,127.23,127.07,127.08,12493.0
2018-07-09 14:40:00,127.1,127.1,126.86,126.97,23272.0,127.1,127.1,126.86,126.97,23272.0
2018-07-09 14:50:00,126.96,127.01,126.93,126.95,14136.0,126.96,127.01,126.93,126.95,14136.0
2018-07-09 15:00:00,126.96,126.96,126.64,126.73,22690.0,126.96,126.96,126.64,126.73,22690.0
2018-07-09 15:10:00,126.75,126.77,126.54,126.61,20220.0,126.75,126.77,126.54,126.61,20220.0
2018-07-09 15:20:00,126.62,126.82,126.59,126.78,22506.0,126.62,126.82,126.59,126.78,22506.0
2018-07-09 15:30:00,126.79,126.92,126.77,126.9,25515.0,126.79,126.92,126.77,126.9,25515.0
2018-07-09 15:40:00,126.91,126.91,126.62,126.66,47885.0,126.91,126.91,126.62,126.66,47885.0
2018-07-09 15:50:00,126.66,126.66,126.4,126.53,126072.0,126.66,126.66,126.4,126.53,126072.0
2018-07-10 09:30:00,126.85,127.9,126.65,127.9,49182.0,126.85,127.9,126.65,127.9,49182.0
2018-07-10 09:40:00,127.89,128.23,127.42,127.46,38791.0,127.89,128.23,127.42,127.46,38791.0
2018-07-10 09:50:00,127.48,127.56,126.5,126.51,24842.0,127.48,127.56,126.5,126.51,24842.0
2018-07-10 10:00:00,126.58,127.1,126.42,126.86,34767.0,126.58,127.1,126.42,126.86,34767.0
2018-07-10 10:10:00,126.92,126.96,126.74,126.89,80772.0,126.92,126.96,126.74,126.89,80772.0
2018-07-10 10:20:00,126.85,126.94,126.27,126.34,26617.0,126.85,126.94,126.27,126.34,26617.0
2018-07-10 10:30:00,126.34,126.75,126.29,126.67,26882.0,126.34,126.75,126.29,126.67,26882.0
2018-07-10 10:40:00,126.67,126.67,126.42,126.42,13780.0,126.67,126.67,126.42,126.42,13780.0
2018-07-10 10:50:00,126.38,126.48,126.38,126.44,7711.0,126.38,126.48,126.38,126.44,7711.0
2018-07-10 11:00:00,126.48,126.5,126.29,126.49,15268.0,126.48,126.5,126.29,126.49,15268.0
2018-07-10 11:10:00,126.49,126.6,126.36,126.58,21692.0,126.49,126.6,126.36,126.58,21692.0
2018-07-10 11:20:00,126.55,126.63,126.36,126.37,9885.0,126.55,126.63,126.36,126.37,9885.0
2018-07-10 11:30:00,126.34,126.56,126.31,126.51,7093.0,126.34,126.56,126.31,126.51,7093.0
2018-07-10 11:40:00,126.5,126.69,126.47,126.64,12880.0,126.5,126.69,126.47,126.64,12880.0
2018-07-10 11:50:00,126.7,126.72,126.54,126.63,7762.0,126.7,126.72,126.54,126.63,7762.0
2018-07-10 12:00:00,126.61,126.62,126.45,126.54,8542.0,126.61,126.62,126.45,126.54,8542.0
2018-07-10 12:10:00,126.52,126.7,126.45,126.58,27397.0,126.52,126.7,126.45,126.58,27397.0
2018-07-10 12:20:00,126.59,126.73,126.54,126.67,17768.0,126.59,126.73,126.54,126.67,17768.0
2018-07-10 12:30:00,126.68,126.89,126.68,126.84,7794.0,126.68,126.89,126.68,126.84,7794.0
2018-07-10 12:40:00,126.85,126.85,126.74,126.74,5689.0,126.85,126.85,126.74,126.74,5689.0
2018-07-10 12:50:00,126.75,126.76,126.62,126.67,9304.0,126.75,126.76,126.62,126.67,9304.0
2018-07-10 13:00:00,126.72,126.72,126.58,126.58,5274.0,126.72,126.72,126.58,126.58,5274.0
2018-07-10 13:10:00,126.57,126.65,126.54,126.59,11137.0,126.57,126.65,126.54,126.59,11137.0
2018-07-10 13:20:00,126.57,126.59,126.42,126.43,7232.0,126.57,126.59,126.42,126.43,7232.0
2018-07-10 13:30:00,126.47,126.69,126.43,126.69,35602.0,126.47,126.69,126.43,126.69,35602.0
2018-07-10 13:40:00,126.7,126.96,126.69,126.83,16725.0,126.7,126.96,126.69,126.83,16725.0
2018-07-10 13:50:00,126.86,127.17,126.84,127.11,12149.0,126.86,127.17,126.84,127.11,12149.0
2018-07-10 14:00:00,127.14,127.17,127.04,127.06,9413.0,127.14,127.17,127.04,127.06,9413.0
2018-07-10 14:10:00,127.04,127.06,126.88,126.92,10363.0,127.04,127.06,126.88,126.92,10363.0
2018-07-10 14:20:00,126.94,126.96,126.85,126.85,6255.0,126.94,126.96,126.85,126.85,6255.0
2018-07-10 14:30:00,126.91,127.05,126.91,127.0,5059.0,126.91,127.05,126.91,127.0,5059.0
2018-07-10 14:40:00,127.0,127.02,126.8,126.95,11654.0,127.0,127.02,126.8,126.95,11654.0
2018-07-10 14:50:00,126.93,127.19,126.93,127.16,11592.0,126.93,127.19,126.93,127.16,11592.0
2018-07-10 15:00:00,127.17,127.17,127.04,127.07,9306.0,127.17,127.17,127.04,127.07,9306.0
2018-07-10 15:10:00,127.06,127.25,127.06,127.25,12678.0,127.06,127.25,127.06,127.25,12678.0
2018-07-10 15:20:00,127.23,127.37,127.16,127.23,23606.0,127.23,127.37,127.16,127.23,23606.0
2018-07-10 15:30:00,127.23,127.58,127.23,127.53,32516.0,127.23,127.58,127.23,127.53,32516.0
2018-07-10 15:40:00,127.52,127.52,127.33,127.47,37396.0,127.52,127.52,127.33,127.47,37396.0
2018-07-10 15:50:00,127.45,127.47,127.27,127.39,73587.0,127.45,127.47,127.27,127.39,73587.0
2018-07-11 09:30:00,126.19,126.45,125.08,125.83,62688.0,126.19,126.45,125.08,125.83,62688.0
2018-07-11 09:40:00,125.81,125.89,124.7,125.16,40362.0,125.81,125.89,124.7,125.16,40362.0
2018-07-11 09:50:00,125.07,125.28,124.63,125.23,18286.0,125.07,125.28,124.63,125.23,18286.0
2018-07-11 10:00:00,125.28,125.28,124.62,124.89,29814.0,125.28,125.28,124.62,124.89,29814.0
2018-07-11 10:10:00,124.96,125.55,124.8,125.34,18345.0,124.96,125.55,124.8,125.34,18345.0
2018-07-11 10:20:00,125.38,125.58,125.31,125.56,22266.0,125.38,125.58,125.31,125.56,22266.0
2018-07-11 10:30:00,125.6,126.19,125.47,126.19,31460.0,125.6,126.19,125.47,126.19,31460.0
2018-07-11 10:40:00,126.17,126.22,125.45,125.79,17580.0,126.17,126.22,125.45,125.79,17580.0
2018-07-11 10:50:00,125.8,126.11,125.72,126.06,29767.0,125.8,126.11,125.72,126.06,29767.0
2018-07-11 11:00:00,126.03,126.15,125.84,125.85,9993.0,126.03,126.15,125.84,125.85,9993.0
2018-07-11 11:10:00,125.85,125.88,125.58,125.61,13253.0,125.85,125.88,125.58,125.61,13253.0
2018-07-11 11:20:00,125.55,125.61,125.29,125.44,17352.0,125.55,125.61,125.29,125.44,17352.0
2018-07-11 11:30:00,125.36,125.5,125.28,125.37,20885.0,125.36,125.5,125.28,125.37,20885.0
2018-07-11 11:40:00,125.35,125.52,125.2,125.48,21898.0,125.35,125.52,125.2,125.48,21898.0
2018-07-11 11:50:00,125.48,125.68,125.45,125.6,25577.0,125.48,125.68,125.45,125.6,25577.0
2018-07-11 12:00:00,125.64,125.64,125.28,125.33,9643.0,125.64,125.64,125.28,125.33,9643.0
2018-07-11 12:10:00,125.34,125.35,125.11,125.3,9895.0,125.34,125.35,125.11,125.3,9895.0
2018-07-11 12:20:00,125.31,125.34,125.05,125.05,5838.0,125.31,125.34,125.05,125.05,5838.0
2018-07-11 12:30:00,125.14,125.37,125.14,125.23,13003.0,125.14,125.37,125.14,125.23,13003.0
2018-07-11 12:40:00,125.28,125.37,125.22,125.24,12133.0,125.28,125.37,125.22,125.24,12133.0
2018-07-11 12:50:00,125.23,125.37,125.21,125.37,13930.0,125.23,125.37,125.21,125.37,13930.0
2018-07-11 13:00:00,125.37,125.37,125.19,125.26,8649.0,125.37,125.37,125.19,125.26,8649.0
2018-07-11 13:10:00,125.26,125.49,125.22,125.49,6170.0,125.26,125.49,125.22,125.49,6170.0
2018-07-11 13:20:00,125.54,125.75,125.53,125.75,8133.0,125.54,125.75,125.53,125.75,8133.0
2018-07-11 13:30:00,125.72,125.83,125.58,125.67,24424.0,125.72,125.83,125.58,125.67,24424.0
2018-07-11 13:40:00,125.67,125.94,125.63,125.94,19348.0,125.67,125.94,125.63,125.94,19348.0
2018-07-11 13:50:00,126.0,126.0,125.82,125.86,2427.0,126.0,126.0,125.82,125.86,2427.0
2018-07-11 14:00:00,125.9,126.05,125.64,125.72,10993.0,125.9,126.05,125.64,125.72,10993.0
2018-07-11 14:10:00,125.65,125.65,125.47,125.57,9022.0,125.65,125.65,125.47,125.57,9022.0
2018-07-11 14:20:00,125.58,125.73,125.58,125.72,6790.0,125.58,125.73,125.58,125.72,6790.0
2018-07-11 14:30:00,125.7,125.77,125.65,125.68,6162.0,125.7,125.77,125.65,125.68,6162.0
2018-07-11 14:40:00,125.67,125.78,125.59,125.67,11885.0,125.67,125.78,125.59,125.67,11885.0
2018-07-11 14:50:00,125.73,125.8,125.57,125.72,9100.0,125.73,125.8,125.57,125.72,9100.0
2018-07-11 15:00:00,125.69,125.9,125.66,125.9,7789.0,125.69,125.9,125.66,125.9,7789.0
2018-07-11 15:10:00,125.86,125.9,125.6,125.62,10649.0,125.86,125.9,125.6,125.62,10649.0
2018-07-11 15:20:00,125.62,125.68,125.56,125.61,13797.0,125.62,125.68,125.56,125.61,13797.0
2018-07-11 15:30:00,125.61,125.79,125.53,125.7,17855.0,125.61,125.79,125.53,125.7,17855.0
2018-07-11 15:40:00,125.68,125.79,125.6,125.79,23716.0,125.68,125.79,125.6,125.79,23716.0
2018-07-11 15:50:00,125.77,125.79,125.6,125.64,47236.0,125.77,125.79,125.6,125.64,47236.0
2018-07-12 09:30:00,126.47,126.64,125.66,125.66,27920.0,126.47,126.64,125.66,125.66,27920.0
2018-07-12 09:40:00,125.64,125.65,125.02,125.6,9868.0,125.64,125.65,125.02,125.6,9868.0
2018-07-12 09:50:00,125.61,125.87,125.42,125.87,9198.0,125.61,125.87,125.42,125.87,9198.0
2018-07-12 10:00:00,125.8,126.42,125.73,126.37,25880.0,125.8,126.42,125.73,126.37,25880.0
2018-07-12 10:10:00,126.25,126.37,125.83,125.95,23215.0,126.25,126.37,125.83,125.95,23215.0
2018-07-12 10:20:00,125.93,126.04,125.58,125.65,13446.0,125.93,126.04,125.58,125.65,13446.0
2018-07-12 10:30:00,125.64,125.64,125.35,125.6,11386.0,125.64,125.64,125.35,125.6,11386.0
2018-07-12 10:40:00,125.75,125.82,125.29,125.49,18693.0,125.75,125.82,125.29,125.49,18693.0
2018-07-12 10:50:00,125.48,125.88,125.46,125.62,15355.0,125.48,125.88,125.46,125.62,15355.0
2018-07-12 11:00:00,125.61,125.81,125.49,125.68,25893.0,125.61,125.81,125.49,125.68,25893.0
2018-07-12 11:10:00,125.7,125.9,125.58,125.75,32731.0,125.7,125.9,125.58,125.75,32731.0
2018-07-12 11:20:00,125.81,125.81,125.48,125.51,8628.0,125.81,125.81,125.48,125.51,8628.0
2018-07-12 11:30:00,125.54,125.67,125.41,125.48,4587.0,125.54,125.67,125.41,125.48,4587.0
2018-07-12 11:40:00,125.54,125.66,125.27,125.27,8652.0,125.54,125.66,125.27,125.27,8652.0
2018-07-12 11:50:00,125.26,125.58,125.17,125.45,8319.0,125.26,125.58,125.17,125.45,8319.0
2018-07-12 12:00:00,125.48,125.69,125.37,125.69,8657.0,125.48,125.69,125.37,125.69,8657.0
2018-07-12 12:10:00,125.77,125.77,125.57,125.73,6569.0,125.77,125.77,125.57,125.73,6569.0
2018-07-12 12:20:00,125.78,126.04,125.75,125.98,7541.0,125.78,126.04,125.75,125.98,7541.0
2018-07-12 12:30:00,126.0,126.04,125.88,125.93,14661.0,126.0,126.04,125.88,125.93,14661.0
2018-07-12 12:40:00,125.91,125.93,125.6,125.87,12876.0,125.91,125.93,125.6,125.87,12876.0
2018-07-12 12:50:00,125.87,126.21,125.86,126.13,14279.0,125.87,126.21,125.86,126.13,14279.0
2018-07-12 13:00:00,126.2,126.22,125.95,126.01,10545.0,126.2,126.22,125.95,126.01,10545.0
2018-07-12 13:10:00,125.95,126.1,125.69,125.77,32729.0,125.95,126.1,125.69,125.77,32729.0
2018-07-12 13:20:00,125.69,125.82,125.69,125.78,5757.0,125.69,125.82,125.69,125.78,5757.0
2018-07-12 13:30:00,125.81,125.94,125.81,125.89,7530.0,125.81,125.94,125.81,125.89,7530.0
2018-07-12 13:40:00,125.92,125.94,125.77,125.77,4500.0,125.92,125.94,125.77,125.77,4500.0
2018-07-12 13:50:00,125.88,125.88,125.45,125.51,7461.0,125.88,125.88,125.45,125.51,7461.0
2018-07-12 14:00:00,125.55,125.73,125.55,125.63,7847.0,125.55,125.73,125.55,125.63,7847.0
2018-07-12 14:10:00,125.63,125.74,125.61,125.69,6492.0,125.63,125.74,125.61,125.69,6492.0
2018-07-12 14:20:00,125.69,125.74,125.63,125.66,6199.0,125.69,125.74,125.63,125.66,6199.0
2018-07-12 14:30:00,125.65,125.65,125.46,125.49,6986.0,125.65,125.65,125.46,125.49,6986.0
2018-07-12 14:40:00,125.51,125.52,125.34,125.39,7918.0,125.51,125.52,125.34,125.39,7918.0
2018-07-12 14:50:00,125.39,125.49,125.37,125.48,5225.0,125.39,125.49,125.37,125.48,5225.0
2018-07-12 15:00:00,125.48,125.56,125.44,125.44,9973.0,125.48,125.56,125.44,125.44,9973.0
2018-07-12 15:10:00,125.44,125.48,125.34,125.44,8291.0,125.44,125.48,125.34,125.44,8291.0
2018-07-12 15:20:00,125.44,125.48,125.25,125.48,26308.0,125.44,125.48,125.25,125.48,26308.0
2018-07-12 15:30:00,125.46,125.52,125.4,125.52,23476.0,125.46,125.52,125.4,125.52,23476.0
2018-07-12 15:40:00,125.52,125.71,125.5,125.67,21758.0,125.52,125.71,125.5,125.67,21758.0
2018-07-12 15:50:00,125.65,125.81,125.63,125.73,39986.0,125.65,125.81,125.63,125.73,39986.0
2018-07-13 09:30:00,125.94,126.67,125.94,126.55,34778.0,125.94,126.67,125.94,126.55,34778.0
2018-07-13 09:40:00,126.57,126.83,126.0,126.56,20370.0,126.57,126.83,126.0,126.56,20370.0
2018-07-13 09:50:00,126.61,126.7,126.41,126.63,11703.0,126.61,126.7,126.41,126.63,11703.0
2018-07-13 10:00:00,126.42,126.6,126.15,126.28,25328.0,126.42,126.6,126.15,126.28,25328.0
2018-07-13 10:10:00,126.28,126.3,125.99,126.07,50862.0,126.28,126.3,125.99,126.07,50862.0
2018-07-13 10:20:00,126.05,126.18,125.9,125.94,16688.0,126.05,126.18,125.9,125.94,16688.0
2018-07-13 10:30:00,125.99,126.17,125.94,126.02,19054.0,125.99,126.17,125.94,126.02,19054.0
2018-07-13 10:40:00,126.0,126.01,125.52,125.58,13265.0,126.0,126.01,125.52,125.58,13265.0
2018-07-13 10:50:00,125.58,125.73,125.35,125.71,12052.0,125.58,125.73,125.35,125.71,12052.0
2018-07-13 11:00:00,125.7,125.74,125.58,125.68,18188.0,125.7,125.74,125.58,125.68,18188.0
2018-07-13 11:10:00,125.72,125.76,125.53,125.63,11217.0,125.72,125.76,125.53,125.63,11217.0
2018-07-13 11:20:00,125.63,125.8,125.47,125.55,18527.0,125.63,125.8,125.47,125.55,18527.0
2018-07-13 11:30:00,125.55,125.68,125.46,125.62,13897.0,125.55,125.68,125.46,125.62,13897.0
2018-07-13 11:40:00,125.63,125.83,125.48,125.83,14361.0,125.63,125.83,125.48,125.83,14361.0
2018-07-13 11:50:00,125.83,126.01,125.83,125.96,9639.0,125.83,126.01,125.83,125.96,9639.0
2018-07-13 12:00:00,125.93,125.94,125.81,125.82,7005.0,125.93,125.94,125.81,125.82,7005.0
2018-07-13 12:10:00,125.79,125.88,125.67,125.75,17732.0,125.79,125.88,125.67,125.75,17732.0
2018-07-13 12:20:00,125.74,125.77,125.51,125.58,7714.0,125.74,125.77,125.51,125.58,7714.0
2018-07-13 12:30:00,125.57,125.73,125.43,125.62,18401.0,125.57,125.73,125.43,125.62,18401.0
2018-07-13 12:40:00,125.6,125.7,125.52,125.59,33021.0,125.6,125.7,125.52,125.59,33021.0
2018-07-13 12:50:00,125.59,125.73,125.35,125.47,26255.0,125.59,125.73,125.35,125.47,26255.0
2018-07-13 13:00:00,125.47,125.62,125.35,125.35,6849.0,125.47,125.62,125.35,125.35,6849.0
2018-07-13 13:10:00,125.36,125.36,125.15,125.21,9403.0,125.36,125.36,125.15,125.21,9403.0
2018-07-13 13:20:00,125.23,125.27,125.13,125.14,9210.0,125.23,125.27,125.13,125.14,9210.0
2018-07-13 13:30:00,125.17,125.17,124.91,125.04,18207.0,125.17,125.17,124.91,125.04,18207.0
2018-07-13 13:40:00,125.06,125.12,125.01,125.06,5830.0,125.06,125.12,125.01,125.06,5830.0
2018-07-13 13:50:00,125.06,125.22,125.06,125.21,8391.0,125.06,125.22,125.06,125.21,8391.0
2018-07-13 14:00:00,125.22,125.29,125.2,125.23,8876.0,125.22,125.29,125.2,125.23,8876.0
2018-07-13 14:10:00,125.21,125.24,125.05,125.12,17414.0,125.21,125.24,125.05,125.12,17414.0
2018-07-13 14:20:00,125.13,125.38,125.12,125.38,6098.0,125.13,125.38,125.12,125.38,6098.0
2018-07-13 14:30:00,125.35,125.44,125.35,125.35,6961.0,125.35,125.44,125.35,125.35,6961.0
2018-07-13 14:40:00,125.34,125.41,125.33,125.37,9977.0,125.34,125.41,125.33,125.37,9977.0
2018-07-13 14:50:00,125.38,125.52,125.37,125.38,10149.0,125.38,125.52,125.37,125.38,10149.0
2018-07-13 15:00:00,125.46,125.56,125.35,125.39,10396.0,125.46,125.56,125.35,125.39,10396.0
2018-07-13 15:10:00,125.36,125.46,125.35,125.37,6020.0,125.36,125.46,125.35,125.37,6020.0
2018-07-13 15:20:00,125.39,125.42,125.27,125.3,8044.0,125.39,125.42,125.27,125.3,8044.0
2018-07-13 15:30:00,125.3,125.36,125.24,125.25,17586.0,125.3,125.36,125.24,125.25,17586.0
2018-07-13 15:40:00,125.28,125.34,125.18,125.32,25240.0,125.28,125.34,125.18,125.32,25240.0
2018-07-13 15:50:00,125.39,125.52,125.21,125.42,59714.0,125.39,125.52,125.21,125.42,59714.0
2018-07-16 09:30:00,125.27,126.61,125.25,126.08,26337.0,125.27,126.61,125.25,126.08,26337.0
2018-07-16 09:40:00,125.73,125.86,124.79,125.13,38385.0,125.73,125.86,124.79,125.13,38385.0
2018-07-16 09:50:00,125.17,125.74,125.09,125.72,7508.0,125.17,125.74,125.09,125.72,7508.0
2018-07-16 10:00:00,125.6,125.95,125.55,125.95,9628.0,125.6,125.95,125.55,125.95,9628.0
2018-07-16 10:10:00,126.01,126.1,125.84,126.01,11608.0,126.01,126.1,125.84,126.01,11608.0
2018-07-16 10:20:00,126.01,126.19,125.95,126.19,12139.0,126.01,126.19,125.95,126.19,12139.0
2018-07-16 10:30:00,126.17,126.42,126.06,126.41,20408.0,126.17,126.42,126.06,126.41,20408.0
2018-07-16 10:40:00,126.39,126.55,126.23,126.42,24280.0,126.39,126.55,126.23,126.42,24280.0
2018-07-16 10:50:00,126.32,126.61,126.26,126.61,11541.0,126.32,126.61,126.26,126.61,11541.0
2018-07-16 11:00:00,126.63,126.76,126.45,126.47,20561.0,126.63,126.76,126.45,126.47,20561.0
2018-07-16 11:10:00,126.5,126.68,126.49,126.55,17922.0,126.5,126.68,126.49,126.55,17922.0
2018-07-16 11:20:00,126.59,126.91,126.52,126.73,13761.0,126.59,126.91,126.52,126.73,13761.0
2018-07-16 11:30:00,126.71,126.74,126.52,126.59,8445.0,126.71,126.74,126.52,126.59,8445.0
2018-07-16 11:40:00,126.63,126.74,126.31,126.41,11592.0,126.63,126.74,126.31,126.41,11592.0
2018-07-16 11:50:00,126.43,126.63,126.34,126.34,13432.0,126.43,126.63,126.34,126.34,13432.0
2018-07-16 12:00:00,126.32,126.66,126.32,126.66,10630.0,126.32,126.66,126.32,126.66,10630.0
2018-07-16 12:10:00,126.62,126.71,126.53,126.54,9788.0,126.62,126.71,126.53,126.54,9788.0
2018-07-16 12:20:00,126.56,126.86,126.56,126.84,9055.0,126.56,126.86,126.56,126.84,9055.0
2018-07-16 12:30:00,126.8,126.86,126.63,126.66,12400.0,126.8,126.86,126.63,126.66,12400.0
2018-07-16 12:40:00,126.62,126.69,126.31,126.46,16881.0,126.62,126.69,126.31,126.46,16881.0
2018-07-16 12:50:00,126.47,126.64,126.45,126.56,6794.0,126.47,126.64,126.45,126.56,6794.0
2018-07-16 13:00:00,126.56,126.72,126.49,126.66,12272.0,126.56,126.72,126.49,126.66,12272.0
2018-07-16 13:10:00,126.65,127.1,126.57,126.98,36668.0,126.65,127.1,126.57,126.98,36668.0
2018-07-16 13:20:00,126.97,127.07,126.87,127.05,8995.0,126.97,127.07,126.87,127.05,8995.0
2018-07-16 13:30:00,127.12,127.3,127.04,127.23,10026.0,127.12,127.3,127.04,127.23,10026.0
2018-07-16 13:40:00,127.24,127.27,127.12,127.22,6752.0,127.24,127.27,127.12,127.22,6752.0
2018-07-16 13:50:00,127.16,127.34,127.11,127.32,17297.0,127.16,127.34,127.11,127.32,17297.0
2018-07-16 14:00:00,127.32,127.41,127.16,127.34,13960.0,127.32,127.41,127.16,127.34,13960.0
2018-07-16 14:10:00,127.32,127.35,127.22,127.3,12886.0,127.32,127.35,127.22,127.3,12886.0
2018-07-16 14:20:00,127.34,127.47,127.3,127.44,11409.0,127.34,127.47,127.3,127.44,11409.0
2018-07-16 14:30:00,127.4,127.41,127.28,127.29,9139.0,127.4,127.41,127.28,127.29,9139.0
2018-07-16 14:40:00,127.22,127.28,126.99,127.17,10079.0,127.22,127.28,126.99,127.17,10079.0
2018-07-16 14:50:00,127.17,127.18,127.02,127.02,7193.0,127.17,127.18,127.02,127.02,7193.0
2018-07-16 15:00:00,127.04,127.11,126.81,127.09,15369.0,127.04,127.11,126.81,127.09,15369.0
2018-07-16 15:10:00,127.08,127.08,126.93,126.96,13708.0,127.08,127.08,126.93,126.96,13708.0
2018-07-16 15:20:00,126.96,127.33,126.95,127.32,14063.0,126.96,127.33,126.95,127.32,14063.0
2018-07-16 15:30:00,127.29,127.44,127.25,127.28,23164.0,127.29,127.44,127.25,127.28,23164.0
2018-07-16 15:40:00,127.28,127.49,127.28,127.35,43770.0,127.28,127.49,127.28,127.35,43770.0
2018-07-16 15:50:00,127.33,127.43,127.19,127.21,70632.0,127.33,127.43,127.19,127.21,70632.0
2018-07-17 09:30:00,127.02,128.34,127.02,128.13,26625.0,127.02,128.34,127.02,128.13,26625.0
2018-07-17 09:40:00,128.29,128.58,128.01,128.07,18657.0,128.29,128.58,128.01,128.07,18657.0
2018-07-17 09:50:00,128.15,128.19,127.68,128.03,12628.0,128.15,128.19,127.68,128.03,12628.0
2018-07-17 10:00:00,128.16,128.42,127.78,128.35,22708.0,128.16,128.42,127.78,128.35,22708.0
2018-07-17 10:10:00,128.44,128.69,128.13,128.45,22403.0,128.44,128.69,128.13,128.45,22403.0
2018-07-17 10:20:00,128.38,128.85,128.29,128.7,29030.0,128.38,128.85,128.29,128.7,29030.0
2018-07-17 10:30:00,128.81,129.08,128.78,128.97,31421.0,128.81,129.08,128.78,128.97,31421.0
2018-07-17 10:40:00,128.97,129.39,128.78,129.3,32679.0,128.97,129.39,128.78,129.3,32679.0
2018-07-17 10:50:00,129.33,129.43,129.24,129.26,44946.0,129.33,129.43,129.24,129.26,44946.0
2018-07-17 11:00:00,129.26,129.54,129.1,129.36,31369.0,129.26,129.54,129.1,129.36,31369.0
2018-07-17 11:10:00,129.37,129.71,129.17,129.28,36631.0,129.37,129.71,129.17,129.28,36631.0
2018-07-17 11:20:00,129.28,129.42,129.15,129.42,28007.0,129.28,129.42,129.15,129.42,28007.0
2018-07-17 11:30:00,129.4,129.85,129.4,129.6,41912.0,129.4,129.85,129.4,129.6,41912.0
2018-07-17 11:40:00,129.63,130.02,129.55,130.02,41865.0,129.63,130.02,129.55,130.02,41865.0
2018-07-17 11:50:00,130.01,130.1,129.7,129.74,44215.0,130.01,130.1,129.7,129.74,44215.0
2018-07-17 12:00:00,129.67,129.69,129.19,129.33,28397.0,129.67,129.69,129.19,129.33,28397.0
2018-07-17 12:10:00,129.37,129.92,129.37,129.9,18117.0,129.37,129.92,129.37,129.9,18117.0
2018-07-17 12:20:00,129.92,130.0,129.68,129.97,32360.0,129.92,130.0,129.68,129.97,32360.0
2018-07-17 12:30:00,129.97,130.03,129.53,129.93,74241.0,129.97,130.03,129.53,129.93,74241.0
2018-07-17 12:40:00,129.97,130.16,129.95,130.16,43512.0,129.97,130.16,129.95,130.16,43512.0
2018-07-17 12:50:00,130.16,130.41,130.1,130.24,66792.0,130.16,130.41,130.1,130.24,66792.0
2018-07-17 13:00:00,130.27,130.36,130.08,130.25,74698.0,130.27,130.36,130.08,130.25,74698.0
2018-07-17 13:10:00,130.27,130.32,129.87,129.91,28586.0,130.27,130.32,129.87,129.91,28586.0
2018-07-17 13:20:00,129.91,130.1,129.66,129.83,52431.0,129.91,130.1,129.66,129.83,52431.0
2018-07-17 13:30:00,129.83,129.83,129.5,129.64,30569.0,129.83,129.83,129.5,129.64,30569.0
2018-07-17 13:40:00,129.66,129.77,129.44,129.5,21986.0,129.66,129.77,129.44,129.5,21986.0
2018-07-17 13:50:00,129.5,129.65,129.39,129.6,16795.0,129.5,129.65,129.39,129.6,16795.0
2018-07-17 14:00:00,129.52,129.52,129.29,129.3,21426.0,129.52,129.52,129.29,129.3,21426.0
2018-07-17 14:10:00,129.29,129.32,128.85,128.86,58015.0,129.29,129.32,128.85,128.86,58015.0
2018-07-17 14:20:00,128.86,128.93,128.8,128.92,15884.0,128.86,128.93,128.8,128.92,15884.0
2018-07-17 14:30:00,128.91,129.01,128.82,128.82,31751.0,128.91,129.01,128.82,128.82,31751.0
2018-07-17 14:40:00,128.83,129.05,128.81,129.03,12866.0,128.83,129.05,128.81,129.03,12866.0
2018-07-17 14:50:00,129.01,129.02,128.85,128.89,14015.0,129.01,129.02,128.85,128.89,14015.0
2018-07-17 15:00:00,128.87,129.3,128.86,129.3,23771.0,128.87,129.3,128.86,129.3,23771.0
2018-07-17 15:10:00,129.32,129.48,129.28,129.37,27202.0,129.32,129.48,129.28,129.37,27202.0
2018-07-17 15:20:00,129.39,129.55,129.39,129.46,23963.0,129.39,129.55,129.39,129.46,23963.0
2018-07-17 15:30:00,129.47,129.51,129.35,129.35,35507.0,129.47,129.51,129.35,129.35,35507.0
2018-07-17 15:40:00,129.37,129.54,129.34,129.51,50125.0,129.37,129.54,129.34,129.51,50125.0
2018-07-17 15:50:00,129.5,129.63,129.45,129.45,104113.0,129.5,129.63,129.45,129.45,104113.0
2018-07-18 09:30:00,129.36,129.95,128.4,128.59,37455.0,129.36,129.95,128.4,128.59,37455.0
2018-07-18 09:40:00,128.46,128.5,128.03,128.29,17022.0,128.46,128.5,128.03,128.29,17022.0
2018-07-18 09:50:00,128.24,128.46,128.03,128.2,29761.0,128.24,128.46,128.03,128.2,29761.0
2018-07-18 10:00:00,128.17,128.73,128.17,128.61,20967.0,128.17,128.73,128.17,128.61,20967.0
2018-07-18 10:10:00,128.7,128.96,128.66,128.91,20111.0,128.7,128.96,128.66,128.91,20111.0
2018-07-18 10:20:00,128.88,129.02,128.3,128.3,22862.0,128.88,129.02,128.3,128.3,22862.0
2018-07-18 10:30:00,128.23,128.29,127.59,127.78,24130.0,128.23,128.29,127.59,127.78,24130.0
2018-07-18 10:40:00,127.74,127.9,127.56,127.62,19623.0,127.74,127.9,127.56,127.62,19623.0
2018-07-18 10:50:00,127.63,128.39,127.59,128.03,23697.0,127.63,128.39,127.59,128.03,23697.0
2018-07-18 11:00:00,128.01,128.25,127.95,128.0,24559.0,128.01,128.25,127.95,128.0,24559.0
2018-07-18 11:10:00,128.03,128.6,128.02,128.46,23000.0,128.03,128.6,128.02,128.46,23000.0
2018-07-18 11:20:00,128.46,128.58,128.28,128.37,8248.0,128.46,128.58,128.28,128.37,8248.0
2018-07-18 11:30:00,128.27,128.61,128.26,128.47,9848.0,128.27,128.61,128.26,128.47,9848.0
2018-07-18 11:40:00,128.4,128.52,128.2,128.36,25605.0,128.4,128.52,128.2,128.36,25605.0
2018-07-18 11:50:00,128.32,128.54,128.28,128.37,19645.0,128.32,128.54,128.28,128.37,19645.0
2018-07-18 12:00:00,128.32,128.33,128.03,128.1,7702.0,128.32,128.33,128.03,128.1,7702.0
2018-07-18 12:10:00,128.14,128.14,127.76,127.76,13852.0,128.14,128.14,127.76,127.76,13852.0
2018-07-18 12:20:00,127.79,127.88,127.68,127.72,11066.0,127.79,127.88,127.68,127.72,11066.0
2018-07-18 12:30:00,127.75,127.75,127.54,127.6,9703.0,127.75,127.75,127.54,127.6,9703.0
2018-07-18 12:40:00,127.58,127.78,127.52,127.77,8124.0,127.58,127.78,127.52,127.77,8124.0
2018-07-18 12:50:00,127.75,127.87,127.66,127.87,14214.0,127.75,127.87,127.66,127.87,14214.0
2018-07-18 13:00:00,127.87,128.06,127.85,128.0,6760.0,127.87,128.06,127.85,128.0,6760.0
2018-07-18 13:10:00,128.02,128.21,128.02,128.2,4489.0,128.02,128.21,128.02,128.2,4489.0
2018-07-18 13:20:00,128.23,128.4,128.21,128.27,9161.0,128.23,128.4,128.21,128.27,9161.0
2018-07-18 13:30:00,128.22,128.24,128.07,128.07,7167.0,128.22,128.24,128.07,128.07,7167.0
2018-07-18 13:40:00,128.02,128.14,128.02,128.03,4670.0,128.02,128.14,128.02,128.03,4670.0
2018-07-18 13:50:00,128.02,128.18,127.96,128.18,7110.0,128.02,128.18,127.96,128.18,7110.0
2018-07-18 14:00:00,128.15,128.48,128.15,128.44,11918.0,128.15,128.48,128.15,128.44,11918.0
2018-07-18 14:10:00,128.44,128.6,128.25,128.58,13129.0,128.44,128.6,128.25,128.58,13129.0
2018-07-18 14:20:00,128.6,128.72,128.36,128.5,24446.0,128.6,128.72,128.36,128.5,24446.0
2018-07-18 14:30:00,128.51,128.57,128.34,128.46,6975.0,128.51,128.57,128.34,128.46,6975.0
2018-07-18 14:40:00,128.42,128.51,128.27,128.51,7000.0,128.42,128.51,128.27,128.51,7000.0
2018-07-18 14:50:00,128.52,128.72,128.52,128.65,7698.0,128.52,128.72,128.52,128.65,7698.0
2018-07-18 15:00:00,128.64,128.64,128.52,128.6,13310.0,128.64,128.64,128.52,128.6,13310.0
2018-07-18 15:10:00,128.6,128.77,128.6,128.72,11308.0,128.6,128.77,128.6,128.72,11308.0
2018-07-18 15:20:00,128.74,128.77,128.64,128.73,13159.0,128.74,128.77,128.64,128.73,13159.0
2018-07-18 15:30:00,128.74,128.76,128.54,128.59,31799.0,128.74,128.76,128.54,128.59,31799.0
2018-07-18 15:40:00,128.59,128.84,128.56,128.77,41092.0,128.59,128.84,128.56,128.77,41092.0
2018-07-18 15:50:00,128.81,128.98,128.77,128.8,83193.0,128.81,128.98,128.77,128.8,83193.0
2018-07-19 09:30:00,128.7,129.01,128.1,128.12,8908.0,128.7,129.01,128.1,128.12,8908.0
2018-07-19 09:40:00,128.19,128.37,127.93,128.01,11161.0,128.19,128.37,127.93,128.01,11161.0
2018-07-19 09:50:00,127.97,128.17,127.54,128.01,17900.0,127.97,128.17,127.54,128.01,17900.0
2018-07-19 10:00:00,128.06,128.45,128.05,128.21,9274.0,128.06,128.45,128.05,128.21,9274.0
2018-07-19 10:10:00,128.3,128.66,128.27,128.48,14693.0,128.3,128.66,128.27,128.48,14693.0
2018-07-19 10:20:00,128.56,128.56,127.97,128.25,22849.0,128.56,128.56,127.97,128.25,22849.0
2018-07-19 10:30:00,128.25,128.25,127.8,127.9,12077.0,128.25,128.25,127.8,127.9,12077.0
2018-07-19 10:40:00,127.89,128.22,127.89,127.96,14843.0,127.89,128.22,127.89,127.96,14843.0
2018-07-19 10:50:00,128.03,128.48,127.97,127.99,14190.0,128.03,128.48,127.97,127.99,14190.0
2018-07-19 11:00:00,128.07,128.25,127.99,128.05,27472.0,128.07,128.25,127.99,128.05,27472.0
2018-07-19 11:10:00,128.05,128.05,127.74,127.89,17430.0,128.05,128.05,127.74,127.89,17430.0
2018-07-19 11:20:00,127.92,128.09,127.55,127.55,15881.0,127.92,128.09,127.55,127.55,15881.0
2018-07-19 11:30:00,127.58,127.84,127.56,127.58,27795.0,127.58,127.84,127.56,127.58,27795.0
2018-07-19 11:40:00,127.55,127.69,127.5,127.69,25924.0,127.55,127.69,127.5,127.69,25924.0
2018-07-19 11:50:00,127.74,127.88,127.56,127.59,14525.0,127.74,127.88,127.56,127.59,14525.0
2018-07-19 12:00:00,127.67,127.68,127.47,127.6,11000.0,127.67,127.68,127.47,127.6,11000.0
2018-07-19 12:10:00,127.6,127.61,127.3,127.33,30483.0,127.6,127.61,127.3,127.33,30483.0
2018-07-19 12:20:00,127.38,127.49,127.25,127.42,14131.0,127.38,127.49,127.25,127.42,14131.0
2018-07-19 12:30:00,127.45,127.62,127.44,127.59,9216.0,127.45,127.62,127.44,127.59,9216.0
2018-07-19 12:40:00,127.61,127.65,127.4,127.45,17963.0,127.61,127.65,127.4,127.45,17963.0
2018-07-19 12:50:00,127.48,127.66,127.44,127.53,14434.0,127.48,127.66,127.44,127.53,14434.0
2018-07-19 13:00:00,127.53,127.69,127.46,127.56,12580.0,127.53,127.69,127.46,127.56,12580.0
2018-07-19 13:10:00,127.49,127.55,127.34,127.4,10160.0,127.49,127.55,127.34,127.4,10160.0
2018-07-19 13:20:00,127.4,127.57,127.39,127.41,14891.0,127.4,127.57,127.39,127.41,14891.0
2018-07-19 13:30:00,127.47,127.62,127.39,127.59,8989.0,127.47,127.62,127.39,127.59,8989.0
2018-07-19 13:40:00,127.61,127.65,127.54,127.57,9100.0,127.61,127.65,127.54,127.57,9100.0
2018-07-19 13:50:00,127.52,127.9,127.52,127.85,13768.0,127.52,127.9,127.52,127.85,13768.0
2018-07-19 14:00:00,127.89,128.16,127.86,128.06,15869.0,127.89,128.16,127.86,128.06,15869.0
2018-07-19 14:10:00,128.05,128.08,127.78,127.93,15104.0,128.05,128.08,127.78,127.93,15104.0
2018-07-19 14:20:00,127.87,127.94,127.84,127.86,8048.0,127.87,127.94,127.84,127.86,8048.0
2018-07-19 14:30:00,127.88,127.89,127.78,127.83,10759.0,127.88,127.89,127.78,127.83,10759.0
2018-07-19 14:40:00,127.83,127.96,127.8,127.83,14324.0,127.83,127.96,127.8,127.83,14324.0
2018-07-19 14:50:00,127.79,127.89,127.73,127.87,10185.0,127.79,127.89,127.73,127.87,10185.0
2018-07-19 15:00:00,127.87,127.98,127.8,127.86,10270.0,127.87,127.98,127.8,127.86,10270.0
2018-07-19 15:10:00,127.85,127.85,127.61,127.69,27030.0,127.85,127.85,127.61,127.69,27030.0
2018-07-19 15:20:00,127.7,127.75,127.62,127.65,22422.0,127.7,127.75,127.62,127.65,22422.0
2018-07-19 15:30:00,127.62,127.7,127.45,127.47,48603.0,127.62,127.7,127.45,127.47,48603.0
2018-07-19 15:40:00,127.48,128.0,127.0,127.72,151178.0,127.48,128.0,127.0,127.72,151178.0
2018-07-19 15:50:00,127.72,127.82,127.59,127.77,83728.0,127.72,127.82,127.59,127.77,83728.0
2018-07-20 09:30:00,127.6,128.75,127.34,128.25,25698.0,127.6,128.75,127.34,128.25,25698.0
2018-07-20 09:40:00,128.38,128.56,127.89,128.4,16366.0,128.38,128.56,127.89,128.4,16366.0
2018-07-20 09:50:00,128.3,128.71,128.3,128.69,14278.0,128.3,128.71,128.3,128.69,14278.0
2018-07-20 10:00:00,128.65,128.81,128.02,128.2,37204.0,128.65,128.81,128.02,128.2,37204.0
2018-07-20 10:10:00,128.27,128.9,127.95,128.2,37198.0,128.27,128.9,127.95,128.2,37198.0
2018-07-20 10:20:00,128.17,128.24,127.69,128.13,21876.0,128.17,128.24,127.69,128.13,21876.0
2018-07-20 10:30:00,128.14,128.14,127.62,127.64,8059.0,128.14,128.14,127.62,127.64,8059.0
2018-07-20 10:40:00,127.57,127.6,127.23,127.27,18055.0,127.57,127.6,127.23,127.27,18055.0
2018-07-20 10:50:00,127.21,127.37,127.1,127.12,42729.0,127.21,127.37,127.1,127.12,42729.0
2018-07-20 11:00:00,127.15,127.28,127.11,127.14,11850.0,127.15,127.28,127.11,127.14,11850.0
2018-07-20 11:10:00,127.15,127.3,127.13,127.3,12682.0,127.15,127.3,127.13,127.3,12682.0
2018-07-20 11:20:00,127.32,127.32,126.82,126.82,21480.0,127.32,127.32,126.82,126.82,21480.0
2018-07-20 11:30:00,126.81,126.91,126.62,126.79,17461.0,126.81,126.91,126.62,126.79,17461.0
2018-07-20 11:40:00,126.76,126.8,126.63,126.63,14409.0,126.76,126.8,126.63,126.63,14409.0
2018-07-20 11:50:00,126.62,126.65,126.4,126.55,16300.0,126.62,126.65,126.4,126.55,16300.0
2018-07-20 12:00:00,126.52,126.74,126.4,126.73,14036.0,126.52,126.74,126.4,126.73,14036.0
2018-07-20 12:10:00,126.74,126.92,126.7,126.89,14071.0,126.74,126.92,126.7,126.89,14071.0
2018-07-20 12:20:00,126.9,127.03,126.81,126.98,36714.0,126.9,127.03,126.81,126.98,36714.0
2018-07-20 12:30:00,127.0,127.06,126.97,127.02,15987.0,127.0,127.06,126.97,127.02,15987.0
2018-07-20 12:40:00,127.03,127.24,127.03,127.1,18348.0,127.03,127.24,127.03,127.1,18348.0
2018-07-20 12:50:00,127.15,127.15,126.83,126.96,30866.0,127.15,127.15,126.83,126.96,30866.0
2018-07-20 13:00:00,126.98,126.99,126.75,126.76,10484.0,126.98,126.99,126.75,126.76,10484.0
2018-07-20 13:10:00,126.75,126.77,126.66,126.68,17923.0,126.75,126.77,126.66,126.68,17923.0
2018-07-20 13:20:00,126.71,126.87,126.65,126.75,17019.0,126.71,126.87,126.65,126.75,17019.0
2018-07-20 13:30:00,126.75,126.76,126.63,126.63,11461.0,126.75,126.76,126.63,126.63,11461.0
2018-07-20 13:40:00,126.62,126.76,126.62,126.76,7269.0,126.62,126.76,126.62,126.76,7269.0
2018-07-20 13:50:00,126.75,126.79,126.57,126.57,14357.0,126.75,126.79,126.57,126.57,14357.0
2018-07-20 14:00:00,126.55,126.66,126.55,126.62,12510.0,126.55,126.66,126.55,126.62,12510.0
2018-07-20 14:10:00,126.63,126.63,126.38,126.39,16486.0,126.63,126.63,126.38,126.39,16486.0
2018-07-20 14:20:00,126.38,126.5,126.33,126.47,59500.0,126.38,126.5,126.33,126.47,59500.0
2018-07-20 14:30:00,126.49,126.67,126.48,126.58,26255.0,126.49,126.67,126.48,126.58,26255.0
2018-07-20 14:40:00,126.6,126.64,126.48,126.55,30502.0,126.6,126.64,126.48,126.55,30502.0
2018-07-20 14:50:00,126.54,126.66,126.54,126.6,28203.0,126.54,126.66,126.54,126.6,28203.0
2018-07-20 15:00:00,126.58,126.62,126.5,126.58,28052.0,126.58,126.62,126.5,126.58,28052.0
2018-07-20 15:10:00,126.55,126.62,126.46,126.55,24391.0,126.55,126.62,126.46,126.55,24391.0
2018-07-20 15:20:00,126.56,126.61,126.35,126.49,38583.0,126.56,126.61,126.35,126.49,38583.0
2018-07-20 15:30:00,126.48,126.48,126.37,126.41,23383.0,126.48,126.48,126.37,126.41,23383.0
2018-07-20 15:40:00,126.41,126.42,126.37,126.42,43771.0,126.41,126.42,126.37,126.42,43771.0
2018-07-20 15:50:00,126.41,126.48,126.29,126.45,222767.0,126.41,126.48,126.29,126.45,222767.0
2018-07-23 09:30:00,126.45,126.97,125.78,126.05,29368.0,126.45,126.97,125.78,126.05,29368.0
2018-07-23 09:40:00,126.21,126.21,125.07,125.1,40493.0,126.21,126.21,125.07,125.1,40493.0
2018-07-23 09:50:00,125.11,125.78,125.07,125.78,20216.0,125.11,125.78,125.07,125.78,20216.0
2018-07-23 10:00:00,125.67,125.77,125.28,125.43,33496.0,125.67,125.77,125.28,125.43,33496.0
2018-07-23 10:10:00,125.38,125.88,125.33,125.75,31467.0,125.38,125.88,125.33,125.75,31467.0
2018-07-23 10:20:00,125.7,125.85,125.54,125.77,16016.0,125.7,125.85,125.54,125.77,16016.0
2018-07-23 10:30:00,125.73,125.81,125.39,125.53,21236.0,125.73,125.81,125.39,125.53,21236.0
2018-07-23 10:40:00,125.55,125.61,125.32,125.39,15945.0,125.55,125.61,125.32,125.39,15945.0
2018-07-23 10:50:00,125.35,125.49,125.32,125.39,9183.0,125.35,125.49,125.32,125.39,9183.0
2018-07-23 11:00:00,125.37,125.55,125.19,125.29,17804.0,125.37,125.55,125.19,125.29,17804.0
2018-07-23 11:10:00,125.35,125.64,125.34,125.49,23997.0,125.35,125.64,125.34,125.49,23997.0
2018-07-23 11:20:00,125.44,125.72,125.37,125.62,10890.0,125.44,125.72,125.37,125.62,10890.0
2018-07-23 11:30:00,125.61,125.68,125.55,125.55,8918.0,125.61,125.68,125.55,125.55,8918.0
2018-07-23 11:40:00,125.59,125.77,125.58,125.76,11582.0,125.59,125.77,125.58,125.76,11582.0
2018-07-23 11:50:00,125.73,126.1,125.73,126.02,16738.0,125.73,126.1,125.73,126.02,16738.0
2018-07-23 12:00:00,126.05,126.09,125.78,125.88,25761.0,126.05,126.09,125.78,125.88,25761.0
2018-07-23 12:10:00,125.85,126.09,125.84,125.98,38511.0,125.85,126.09,125.84,125.98,38511.0
2018-07-23 12:20:00,125.97,126.14,125.95,126.13,13139.0,125.97,126.14,125.95,126.13,13139.0
2018-07-23 12:30:00,126.13,126.29,126.09,126.15,21119.0,126.13,126.29,126.09,126.15,21119.0
2018-07-23 12:40:00,126.15,126.35,126.13,126.25,20843.0,126.15,126.35,126.13,126.25,20843.0
2018-07-23 12:50:00,126.26,126.35,126.22,126.24,17630.0,126.26,126.35,126.22,126.24,17630.0
2018-07-23 13:00:00,126.25,126.31,126.01,126.04,25948.0,126.25,126.31,126.01,126.04,25948.0
2018-07-23 13:10:00,126.01,126.01,125.88,125.91,6868.0,126.01,126.01,125.88,125.91,6868.0
2018-07-23 13:20:00,125.89,125.9,125.79,125.81,10298.0,125.89,125.9,125.79,125.81,10298.0
2018-07-23 13:30:00,125.84,125.92,125.82,125.89,13550.0,125.84,125.92,125.82,125.89,13550.0
2018-07-23 13:40:00,125.87,126.01,125.8,125.82,14091.0,125.87,126.01,125.8,125.82,14091.0
2018-07-23 13:50:00,125.82,125.88,125.61,125.69,10066.0,125.82,125.88,125.61,125.69,10066.0
2018-07-23 14:00:00,125.7,125.77,125.52,125.63,39394.0,125.7,125.77,125.52,125.63,39394.0
2018-07-23 14:10:00,125.66,125.71,125.4,125.4,7550.0,125.66,125.71,125.4,125.4,7550.0
2018-07-23 14:20:00,125.4,125.47,125.3,125.3,12110.0,125.4,125.47,125.3,125.3,12110.0
2018-07-23 14:30:00,125.3,125.4,125.29,125.39,10789.0,125.3,125.4,125.29,125.39,10789.0
2018-07-23 14:40:00,125.38,125.53,125.38,125.44,12089.0,125.38,125.53,125.38,125.44,12089.0
2018-07-23 14:50:00,125.43,125.59,125.4,125.55,14222.0,125.43,125.59,125.4,125.55,14222.0
2018-07-23 15:00:00,125.53,125.54,125.3,125.3,20232.0,125.53,125.54,125.3,125.3,20232.0
2018-07-23 15:10:00,125.3,125.4,125.28,125.29,20215.0,125.3,125.4,125.28,125.29,20215.0
2018-07-23 15:20:00,125.27,125.4,125.27,125.4,18894.0,125.27,125.4,125.27,125.4,18894.0
2018-07-23 15:30:00,125.39,125.46,125.28,125.35,22843.0,125.39,125.46,125.28,125.35,22843.0
2018-07-23 15:40:00,125.34,125.41,125.33,125.36,45062.0,125.34,125.41,125.33,125.36,45062.0
2018-07-23 15:50:00,125.36,125.43,125.23,125.36,77346.0,125.36,125.43,125.23,125.36,77346.0
2018-07-24 09:30:00,125.93,126.39,125.5,126.15,25093.0,125.93,126.39,125.5,126.15,25093.0
2018-07-24 09:40:00,126.1,126.1,125.27,125.27,17852.0,126.1,126.1,125.27,125.27,17852.0
2018-07-24 09:50:00,125.25,125.27,124.66,124.74,21913.0,125.25,125.27,124.66,124.74,21913.0
2018-07-24 10:00:00,124.74,124.83,123.62,123.74,42531.0,124.74,124.83,123.62,123.74,42531.0
2018-07-24 10:10:00,123.64,123.88,123.48,123.77,45043.0,123.64,123.88,123.48,123.77,45043.0
2018-07-24 10:20:00,123.81,124.13,123.56,123.65,35157.0,123.81,124.13,123.56,123.65,35157.0
2018-07-24 10:30:00,123.69,123.71,122.84,123.13,48557.0,123.69,123.71,122.84,123.13,48557.0
2018-07-24 10:40:00,123.12,123.52,123.08,123.13,30605.0,123.12,123.52,123.08,123.13,30605.0
2018-07-24 10:50:00,123.09,123.23,123.0,123.03,79486.0,123.09,123.23,123.0,123.03,79486.0
2018-07-24 11:00:00,123.05,123.1,122.4,122.69,141382.0,123.05,123.1,122.4,122.69,141382.0
2018-07-24 11:10:00,122.7,122.75,122.45,122.47,28043.0,122.7,122.75,122.45,122.47,28043.0
2018-07-24 11:20:00,122.51,122.88,122.46,122.74,30869.0,122.51,122.88,122.46,122.74,30869.0
2018-07-24 11:30:00,122.69,122.96,122.6,122.9,30213.0,122.69,122.96,122.6,122.9,30213.0
2018-07-24 11:40:00,122.95,123.08,122.8,122.92,20224.0,122.95,123.08,122.8,122.92,20224.0
2018-07-24 11:50:00,122.92,122.93,122.79,122.85,16542.0,122.92,122.93,122.79,122.85,16542.0
2018-07-24 12:00:00,122.82,123.05,122.79,123.05,14245.0,122.82,123.05,122.79,123.05,14245.0
2018-07-24 12:10:00,123.05,123.18,123.02,123.14,20864.0,123.05,123.18,123.02,123.14,20864.0
2018-07-24 12:20:00,123.12,123.3,123.03,123.25,23977.0,123.12,123.3,123.03,123.25,23977.0
2018-07-24 12:30:00,123.21,123.32,122.88,122.93,25386.0,123.21,123.32,122.88,122.93,25386.0
2018-07-24 12:40:00,122.93,122.98,122.63,122.69,24236.0,122.93,122.98,122.63,122.69,24236.0
2018-07-24 12:50:00,122.68,122.85,122.63,122.82,21315.0,122.68,122.85,122.63,122.82,21315.0
2018-07-24 13:00:00,122.82,122.93,122.75,122.92,14688.0,122.82,122.93,122.75,122.92,14688.0
2018-07-24 13:10:00,122.92,123.35,122.92,123.33,22716.0,122.92,123.35,122.92,123.33,22716.0
2018-07-24 13:20:00,123.35,123.43,123.0,123.0,23148.0,123.35,123.43,123.0,123.0,23148.0
2018-07-24 13:30:00,122.96,122.97,122.76,122.81,18620.0,122.96,122.97,122.76,122.81,18620.0
2018-07-24 13:40:00,122.82,123.11,122.8,123.1,15967.0,122.82,123.11,122.8,123.1,15967.0
2018-07-24 13:50:00,123.08,123.16,122.96,123.15,14828.0,123.08,123.16,122.96,123.15,14828.0
2018-07-24 14:00:00,123.11,123.11,122.83,123.02,19487.0,123.11,123.11,122.83,123.02,19487.0
2018-07-24 14:10:00,123.04,123.06,122.82,122.95,15077.0,123.04,123.06,122.82,122.95,15077.0
2018-07-24 14:20:00,122.94,123.09,122.94,123.06,14507.0,122.94,123.09,122.94,123.06,14507.0
2018-07-24 14:30:00,123.08,123.15,122.69,122.7,17733.0,123.08,123.15,122.69,122.7,17733.0
2018-07-24 14:40:00,122.7,122.99,122.69,122.94,13310.0,122.7,122.99,122.69,122.94,13310.0
2018-07-24 14:50:00,122.94,122.98,122.66,122.79,49070.0,122.94,122.98,122.66,122.79,49070.0
2018-07-24 15:00:00,122.79,123.11,122.78,123.05,11896.0,122.79,123.11,122.78,123.05,11896.0
2018-07-24 15:10:00,123.08,123.18,122.88,123.07,18142.0,123.08,123.18,122.88,123.07,18142.0
2018-07-24 15:20:00,123.07,123.11,122.78,122.82,21250.0,123.07,123.11,122.78,122.82,21250.0
2018-07-24 15:30:00,122.8,123.03,122.78,122.88,25669.0,122.8,123.03,122.78,122.88,25669.0
2018-07-24 15:40:00,122.88,122.92,122.74,122.88,57843.0,122.88,122.92,122.74,122.88,57843.0
2018-07-24 15:50:00,122.89,123.19,122.8,122.95,89517.0,122.89,123.19,122.8,122.95,89517.0
2018-07-25 09:30:00,123.66,124.71,123.5,124.5,44125.0,123.66,124.71,123.5,124.5,44125.0
2018-07-25 09:40:00,124.55,124.95,124.4,124.95,67447.0,124.55,124.95,124.4,124.95,67447.0
2018-07-25 09:50:00,124.95,124.95,124.1,124.13,29390.0,124.95,124.95,124.1,124.13,29390.0
2018-07-25 10:00:00,124.22,124.33,123.25,123.25,37052.0,124.22,124.33,123.25,123.25,37052.0
2018-07-25 10:10:00,123.18,123.52,122.95,123.47,18111.0,123.18,123.52,122.95,123.47,18111.0
2018-07-25 10:20:00,123.51,123.51,122.94,122.98,18605.0,123.51,123.51,122.94,122.98,18605.0
2018-07-25 10:30:00,123.0,123.64,123.0,123.37,32108.0,123.0,123.64,123.0,123.37,32108.0
2018-07-25 10:40:00,123.49,123.66,123.12,123.64,22379.0,123.49,123.66,123.12,123.64,22379.0
2018-07-25 10:50:00,123.73,124.3,123.73,124.29,18095.0,123.73,124.3,123.73,124.29,18095.0
2018-07-25 11:00:00,124.29,124.69,124.28,124.31,51632.0,124.29,124.69,124.28,124.31,51632.0
2018-07-25 11:10:00,124.34,124.64,124.19,124.23,16621.0,124.34,124.64,124.19,124.23,16621.0
2018-07-25 11:20:00,124.21,124.74,124.21,124.74,19785.0,124.21,124.74,124.21,124.74,19785.0
2018-07-25 11:30:00,124.74,124.81,124.51,124.6,17056.0,124.74,124.81,124.51,124.6,17056.0
2018-07-25 11:40:00,124.63,124.9,124.63,124.7,22147.0,124.63,124.9,124.63,124.7,22147.0
2018-07-25 11:50:00,124.77,124.91,124.59,124.74,31097.0,124.77,124.91,124.59,124.74,31097.0
2018-07-25 12:00:00,124.74,125.2,124.69,125.02,32930.0,124.74,125.2,124.69,125.02,32930.0
2018-07-25 12:10:00,125.01,125.36,125.01,125.35,23727.0,125.01,125.36,125.01,125.35,23727.0
2018-07-25 12:20:00,125.37,125.47,125.31,125.31,26462.0,125.37,125.47,125.31,125.31,26462.0
2018-07-25 12:30:00,125.31,125.49,125.24,125.36,23884.0,125.31,125.49,125.24,125.36,23884.0
2018-07-25 12:40:00,125.36,125.36,125.01,125.01,17937.0,125.36,125.36,125.01,125.01,17937.0
2018-07-25 12:50:00,125.01,125.25,125.01,125.12,12153.0,125.01,125.25,125.01,125.12,12153.0
2018-07-25 13:00:00,125.11,125.19,125.01,125.1,14205.0,125.11,125.19,125.01,125.1,14205.0
2018-07-25 13:10:00,125.07,125.1,124.55,124.62,26119.0,125.07,125.1,124.55,124.62,26119.0
2018-07-25 13:20:00,124.62,124.67,124.41,124.54,13029.0,124.62,124.67,124.41,124.54,13029.0
2018-07-25 13:30:00,124.54,124.7,124.37,124.48,16453.0,124.54,124.7,124.37,124.48,16453.0
2018-07-25 13:40:00,124.49,124.55,124.36,124.53,19986.0,124.49,124.55,124.36,124.53,19986.0
2018-07-25 13:50:00,124.52,124.55,124.36,124.36,9123.0,124.52,124.55,124.36,124.36,9123.0
2018-07-25 14:00:00,124.37,124.61,124.34,124.52,20025.0,124.37,124.61,124.34,124.52,20025.0
2018-07-25 14:10:00,124.5,124.56,124.42,124.56,13267.0,124.5,124.56,124.42,124.56,13267.0
2018-07-25 14:20:00,124.55,124.92,124.55,124.91,17650.0,124.55,124.92,124.55,124.91,17650.0
2018-07-25 14:30:00,124.92,125.05,124.86,124.99,17306.0,124.92,125.05,124.86,124.99,17306.0
2018-07-25 14:40:00,125.0,125.07,124.9,124.95,15038.0,125.0,125.07,124.9,124.95,15038.0
2018-07-25 14:50:00,124.94,125.12,124.83,125.1,20347.0,124.94,125.12,124.83,125.1,20347.0
2018-07-25 15:00:00,125.1,125.11,124.96,125.02,18910.0,125.1,125.11,124.96,125.02,18910.0
2018-07-25 15:10:00,125.04,125.04,124.88,124.96,18094.0,125.04,125.04,124.88,124.96,18094.0
2018-07-25 15:20:00,124.94,124.95,124.53,124.56,15104.0,124.94,124.95,124.53,124.56,15104.0
2018-07-25 15:30:00,124.54,124.88,124.5,124.83,26342.0,124.54,124.88,124.5,124.83,26342.0
2018-07-25 15:40:00,124.83,125.01,124.8,125.0,42821.0,124.83,125.01,124.8,125.0,42821.0
2018-07-25 15:50:00,125.0,125.07,124.87,125.02,76693.0,125.0,125.07,124.87,125.02,76693.0
2018-07-26 09:30:00,124.75,125.38,124.75,125.17,14939.0,124.75,125.38,124.75,125.17,14939.0
2018-07-26 09:40:00,125.26,125.83,124.87,124.92,10945.0,125.26,125.83,124.87,124.92,10945.0
2018-07-26 09:50:00,124.8,125.08,124.29,125.02,9819.0,124.8,125.08,124.29,125.02,9819.0
2018-07-26 10:00:00,125.04,125.87,124.89,125.87,11441.0,125.04,125.87,124.89,125.87,11441.0
2018-07-26 10:10:00,125.76,126.16,125.6,125.79,27323.0,125.76,126.16,125.6,125.79,27323.0
2018-07-26 10:20:00,125.8,125.86,125.42,125.46,19752.0,125.8,125.86,125.42,125.46,19752.0
2018-07-26 10:30:00,125.41,125.52,125.27,125.35,13665.0,125.41,125.52,125.27,125.35,13665.0
2018-07-26 10:40:00,125.3,125.3,124.97,125.04,17371.0,125.3,125.3,124.97,125.04,17371.0
2018-07-26 10:50:00,125.05,125.54,125.04,125.52,20422.0,125.05,125.54,125.04,125.52,20422.0
2018-07-26 11:00:00,125.55,125.55,125.18,125.45,27625.0,125.55,125.55,125.18,125.45,27625.0
2018-07-26 11:10:00,125.4,125.63,125.2,125.25,18209.0,125.4,125.63,125.2,125.25,18209.0
2018-07-26 11:20:00,125.26,125.38,125.07,125.38,28188.0,125.26,125.38,125.07,125.38,28188.0
2018-07-26 11:30:00,125.37,125.45,125.13,125.19,22901.0,125.37,125.45,125.13,125.19,22901.0
2018-07-26 11:40:00,125.16,125.16,124.71,124.75,8539.0,125.16,125.16,124.71,124.75,8539.0
2018-07-26 11:50:00,124.83,124.88,124.56,124.67,12806.0,124.83,124.88,124.56,124.67,12806.0
2018-07-26 12:00:00,124.73,124.73,124.0,124.0,14271.0,124.73,124.73,124.0,124.0,14271.0
2018-07-26 12:10:00,124.05,124.37,123.82,123.88,21666.0,124.05,124.37,123.82,123.88,21666.0
2018-07-26 12:20:00,123.9,123.98,123.75,123.85,12509.0,123.9,123.98,123.75,123.85,12509.0
2018-07-26 12:30:00,123.87,124.05,123.78,124.03,7880.0,123.87,124.05,123.78,124.03,7880.0
2018-07-26 12:40:00,124.08,124.16,123.87,124.01,6487.0,124.08,124.16,123.87,124.01,6487.0
2018-07-26 12:50:00,123.94,123.95,123.76,123.76,9231.0,123.94,123.95,123.76,123.76,9231.0
2018-07-26 13:00:00,123.72,123.78,123.55,123.56,11880.0,123.72,123.78,123.55,123.56,11880.0
2018-07-26 13:10:00,123.56,123.69,123.36,123.47,11277.0,123.56,123.69,123.36,123.47,11277.0
2018-07-26 13:20:00,123.45,123.52,123.23,123.23,23301.0,123.45,123.52,123.23,123.23,23301.0
2018-07-26 13:30:00,123.23,123.53,123.19,123.44,7600.0,123.23,123.53,123.19,123.44,7600.0
2018-07-26 13:40:00,123.44,123.75,123.42,123.75,9606.0,123.44,123.75,123.42,123.75,9606.0
2018-07-26 13:50:00,123.78,123.79,123.58,123.72,7750.0,123.78,123.79,123.58,123.72,7750.0
2018-07-26 14:00:00,123.8,123.85,123.74,123.85,4170.0,123.8,123.85,123.74,123.85,4170.0
2018-07-26 14:10:00,123.85,123.98,123.82,123.97,16912.0,123.85,123.98,123.82,123.97,16912.0
2018-07-26 14:20:00,124.0,124.13,123.84,123.94,10733.0,124.0,124.13,123.84,123.94,10733.0
2018-07-26 14:30:00,123.91,124.36,123.9,124.33,9004.0,123.91,124.36,123.9,124.33,9004.0
2018-07-26 14:40:00,124.3,124.36,124.15,124.23,11487.0,124.3,124.36,124.15,124.23,11487.0
2018-07-26 14:50:00,124.24,124.39,124.23,124.37,6478.0,124.24,124.39,124.23,124.37,6478.0
2018-07-26 15:00:00,124.34,124.8,124.34,124.78,19765.0,124.34,124.8,124.34,124.78,19765.0
2018-07-26 15:10:00,124.85,124.85,124.56,124.69,23134.0,124.85,124.85,124.56,124.69,23134.0
2018-07-26 15:20:00,124.66,124.7,124.58,124.67,19542.0,124.66,124.7,124.58,124.67,19542.0
2018-07-26 15:30:00,124.68,124.75,124.41,124.71,44754.0,124.68,124.75,124.41,124.71,44754.0
2018-07-26 15:40:00,124.71,124.75,124.55,124.59,37209.0,124.71,124.75,124.55,124.59,37209.0
2018-07-26 15:50:00,124.59,124.59,124.35,124.49,79389.0,124.59,124.59,124.35,124.49,79389.0
2018-07-27 09:30:00,124.42,124.92,123.9,124.02,23550.0,124.42,124.92,123.9,124.02,23550.0
2018-07-27 09:40:00,123.95,123.95,123.3,123.62,12468.0,123.95,123.95,123.3,123.62,12468.0
2018-07-27 09:50:00,123.54,123.6,123.19,123.28,10900.0,123.54,123.6,123.19,123.28,10900.0
2018-07-27 10:00:00,123.28,123.32,122.54,122.54,16994.0,123.28,123.32,122.54,122.54,16994.0
2018-07-27 10:10:00,122.59,123.24,122.59,122.9,20024.0,122.59,123.24,122.59,122.9,20024.0
2018-07-27 10:20:00,122.93,123.17,122.69,122.7,14982.0,122.93,123.17,122.69,122.7,14982.0
2018-07-27 10:30:00,122.67,122.8,121.45,121.5,54776.0,122.67,122.8,121.45,121.5,54776.0
2018-07-27 10:40:00,121.48,121.94,121.25,121.88,48250.0,121.48,121.94,121.25,121.88,48250.0
2018-07-27 10:50:00,121.87,122.02,121.24,121.24,136664.0,121.87,122.02,121.24,121.24,136664.0
2018-07-27 11:00:00,121.22,122.04,121.22,121.68,29531.0,121.22,122.04,121.22,121.68,29531.0
2018-07-27 11:10:00,121.75,121.95,121.54,121.67,21113.0,121.75,121.95,121.54,121.67,21113.0
2018-07-27 11:20:00,121.67,121.72,121.24,121.3,17301.0,121.67,121.72,121.24,121.3,17301.0
2018-07-27 11:30:00,121.31,121.68,121.31,121.55,17359.0,121.31,121.68,121.31,121.55,17359.0
2018-07-27 11:40:00,121.51,121.6,121.37,121.4,13024.0,121.51,121.6,121.37,121.4,13024.0
2018-07-27 11:50:00,121.44,121.67,121.41,121.41,16074.0,121.44,121.67,121.41,121.41,16074.0
2018-07-27 12:00:00,121.41,121.55,121.35,121.52,8308.0,121.41,121.55,121.35,121.52,8308.0
2018-07-27 12:10:00,121.5,121.54,121.2,121.34,22022.0,121.5,121.54,121.2,121.34,22022.0
2018-07-27 12:20:00,121.33,121.33,120.92,120.93,17883.0,121.33,121.33,120.92,120.93,17883.0
2018-07-27 12:30:00,120.96,120.96,120.46,120.67,29454.0,120.96,120.96,120.46,120.67,29454.0
2018-07-27 12:40:00,120.66,120.81,120.57,120.57,12904.0,120.66,120.81,120.57,120.57,12904.0
2018-07-27 12:50:00,120.57,120.61,120.28,120.29,19000.0,120.57,120.61,120.28,120.29,19000.0
2018-07-27 13:00:00,120.28,120.85,120.12,120.82,26536.0,120.28,120.85,120.12,120.82,26536.0
2018-07-27 13:10:00,120.74,120.82,120.37,120.4,13874.0,120.74,120.82,120.37,120.4,13874.0
2018-07-27 13:20:00,120.42,120.44,120.07,120.12,44838.0,120.42,120.44,120.07,120.12,44838.0
2018-07-27 13:30:00,120.12,120.18,119.81,120.04,34376.0,120.12,120.18,119.81,120.04,34376.0
2018-07-27 13:40:00,120.06,120.27,119.96,120.15,17090.0,120.06,120.27,119.96,120.15,17090.0
2018-07-27 13:50:00,120.14,120.24,120.06,120.1,24374.0,120.14,120.24,120.06,120.1,24374.0
2018-07-27 14:00:00,120.09,120.16,119.6,119.6,26473.0,120.09,120.16,119.6,119.6,26473.0
2018-07-27 14:10:00,119.64,119.66,119.38,119.46,26677.0,119.64,119.66,119.38,119.46,26677.0
2018-07-27 14:20:00,119.47,119.57,119.2,119.38,53362.0,119.47,119.57,119.2,119.38,53362.0
2018-07-27 14:30:00,119.4,119.4,119.1,119.11,35128.0,119.4,119.4,119.1,119.11,35128.0
2018-07-27 14:40:00,119.11,119.17,118.85,118.9,55889.0,119.11,119.17,118.85,118.9,55889.0
2018-07-27 14:50:00,118.88,119.1,118.86,118.98,21821.0,118.88,119.1,118.86,118.98,21821.0
2018-07-27 15:00:00,118.98,119.45,118.98,119.45,24362.0,118.98,119.45,118.98,119.45,24362.0
2018-07-27 15:10:00,119.48,119.89,119.46,119.72,37753.0,119.48,119.89,119.46,119.72,37753.0
2018-07-27 15:20:00,119.7,119.74,119.57,119.59,40853.0,119.7,119.74,119.57,119.59,40853.0
2018-07-27 15:30:00,119.6,119.82,119.6,119.62,26661.0,119.6,119.82,119.6,119.62,26661.0
2018-07-27 15:40:00,119.62,119.81,119.53,119.8,78297.0,119.62,119.81,119.53,119.8,78297.0
2018-07-27 15:50:00,119.79,120.01,119.67,120.0,152655.0,119.79,120.01,119.67,120.0,152655.0
2018-07-30 09:30:00,120.04,121.25,119.53,119.53,41293.0,120.04,121.25,119.53,119.53,41293.0
2018-07-30 09:40:00,119.54,119.69,118.91,119.51,59666.0,119.54,119.69,118.91,119.51,59666.0
2018-07-30 09:50:00,119.57,120.15,119.41,120.08,35845.0,119.57,120.15,119.41,120.08,35845.0
2018-07-30 10:00:00,119.98,120.96,119.79,120.92,50884.0,119.98,120.96,119.79,120.92,50884.0
2018-07-30 10:10:00,120.99,121.19,120.51,120.67,43103.0,120.99,121.19,120.51,120.67,43103.0
2018-07-30 10:20:00,120.61,120.76,120.12,120.67,19938.0,120.61,120.76,120.12,120.67,19938.0
2018-07-30 10:30:00,120.62,120.62,119.98,120.05,17090.0,120.62,120.62,119.98,120.05,17090.0
2018-07-30 10:40:00,120.05,120.05,119.64,119.86,29815.0,120.05,120.05,119.64,119.86,29815.0
2018-07-30 10:50:00,119.86,120.21,119.52,119.52,36625.0,119.86,120.21,119.52,119.52,36625.0
2018-07-30 11:00:00,119.57,119.86,119.44,119.44,20260.0,119.57,119.86,119.44,119.44,20260.0
2018-07-30 11:10:00,119.4,119.4,118.92,119.13,33201.0,119.4,119.4,118.92,119.13,33201.0
2018-07-30 11:20:00,119.16,119.35,119.05,119.15,22736.0,119.16,119.35,119.05,119.15,22736.0
2018-07-30 11:30:00,119.14,119.61,119.13,119.51,33532.0,119.14,119.61,119.13,119.51,33532.0
2018-07-30 11:40:00,119.51,119.84,119.5,119.71,26440.0,119.51,119.84,119.5,119.71,26440.0
2018-07-30 11:50:00,119.7,119.91,119.62,119.88,19505.0,119.7,119.91,119.62,119.88,19505.0
2018-07-30 12:00:00,119.83,119.83,119.23,119.32,13744.0,119.83,119.83,119.23,119.32,13744.0
2018-07-30 12:10:00,119.23,119.3,119.05,119.13,9840.0,119.23,119.3,119.05,119.13,9840.0
2018-07-30 12:20:00,119.13,119.29,119.07,119.19,15910.0,119.13,119.29,119.07,119.19,15910.0
2018-07-30 12:30:00,119.18,119.28,119.09,119.25,8634.0,119.18,119.28,119.09,119.25,8634.0
2018-07-30 12:40:00,119.26,119.33,118.94,118.94,17049.0,119.26,119.33,118.94,118.94,17049.0
2018-07-30 12:50:00,118.96,119.24,118.91,119.24,17923.0,118.96,119.24,118.91,119.24,17923.0
2018-07-30 13:00:00,119.27,119.43,119.07,119.43,19488.0,119.27,119.43,119.07,119.43,19488.0
2018-07-30 13:10:00,119.46,119.57,119.2,119.29,37960.0,119.46,119.57,119.2,119.29,37960.0
2018-07-30 13:20:00,119.33,119.62,119.33,119.55,8690.0,119.33,119.62,119.33,119.55,8690.0
2018-07-30 13:30:00,119.55,119.62,119.28,119.34,11521.0,119.55,119.62,119.28,119.34,11521.0
2018-07-30 13:40:00,119.36,119.36,119.18,119.19,9127.0,119.36,119.36,119.18,119.19,9127.0
2018-07-30 13:50:00,119.17,119.48,119.15,119.42,17818.0,119.17,119.48,119.15,119.42,17818.0
2018-07-30 14:00:00,119.41,119.59,119.37,119.44,14829.0,119.41,119.59,119.37,119.44,14829.0
2018-07-30 14:10:00,119.43,119.59,119.37,119.5,10357.0,119.43,119.59,119.37,119.5,10357.0
2018-07-30 14:20:00,119.48,119.51,119.33,119.36,19302.0,119.48,119.51,119.33,119.36,19302.0
2018-07-30 14:30:00,119.39,119.41,119.07,119.12,14967.0,119.39,119.41,119.07,119.12,14967.0
2018-07-30 14:40:00,119.11,119.28,119.1,119.18,12499.0,119.11,119.28,119.1,119.18,12499.0
2018-07-30 14:50:00,119.15,119.25,119.12,119.23,19391.0,119.15,119.25,119.12,119.23,19391.0
2018-07-30 15:00:00,119.23,119.26,119.08,119.09,21153.0,119.23,119.26,119.08,119.09,21153.0
2018-07-30 15:10:00,119.09,119.11,119.0,119.08,19062.0,119.09,119.11,119.0,119.08,19062.0
2018-07-30 15:20:00,119.09,119.11,118.99,119.01,20004.0,119.09,119.11,118.99,119.01,20004.0
2018-07-30 15:30:00,119.0,119.36,118.97,119.34,29715.0,119.0,119.36,118.97,119.34,29715.0
2018-07-30 15:40:00,119.34,119.38,119.07,119.07,34808.0,119.34,119.38,119.07,119.07,34808.0
2018-07-30 15:50:00,119.07,119.07,118.65,118.83,120770.0,119.07,119.07,118.65,118.83,120770.0
2018-07-31 09:30:00,118.86,119.39,118.66,118.76,25514.0,118.86,119.39,118.66,118.76,25514.0
2018-07-31 09:40:00,118.77,118.77,117.87,118.01,32274.0,118.77,118.77,117.87,118.01,32274.0
2018-07-31 09:50:00,118.03,118.6,117.65,118.52,30464.0,118.03,118.6,117.65,118.52,30464.0
2018-07-31 10:00:00,118.64,118.96,118.5,118.9,25239.0,118.64,118.96,118.5,118.9,25239.0
2018-07-31 10:10:00,118.99,119.11,118.57,118.57,18358.0,118.99,119.11,118.57,118.57,18358.0
2018-07-31 10:20:00,118.58,118.91,118.54,118.81,16728.0,118.58,118.91,118.54,118.81,16728.0
2018-07-31 10:30:00,118.79,119.1,118.69,119.01,39192.0,118.79,119.1,118.69,119.01,39192.0
2018-07-31 10:40:00,118.97,119.18,118.73,118.82,24075.0,118.97,119.18,118.73,118.82,24075.0
2018-07-31 10:50:00,118.84,119.0,118.63,118.85,20957.0,118.84,119.0,118.63,118.85,20957.0
2018-07-31 11:00:00,118.87,119.5,118.84,119.48,12454.0,118.87,119.5,118.84,119.48,12454.0
2018-07-31 11:10:00,119.5,119.7,119.22,119.26,43499.0,119.5,119.7,119.22,119.26,43499.0
2018-07-31 11:20:00,119.23,119.55,119.21,119.52,14738.0,119.23,119.55,119.21,119.52,14738.0
2018-07-31 11:30:00,119.53,119.97,119.47,119.96,16403.0,119.53,119.97,119.47,119.96,16403.0
2018-07-31 11:40:00,119.96,120.27,119.96,120.16,24878.0,119.96,120.27,119.96,120.16,24878.0
2018-07-31 11:50:00,120.15,120.26,119.98,120.09,15239.0,120.15,120.26,119.98,120.09,15239.0
2018-07-31 12:00:00,120.13,120.41,120.11,120.21,21080.0,120.13,120.41,120.11,120.21,21080.0
2018-07-31 12:10:00,120.1,120.13,120.04,120.11,5521.0,120.1,120.13,120.04,120.11,5521.0
2018-07-31 12:20:00,120.15,120.5,120.07,120.43,14798.0,120.15,120.5,120.07,120.43,14798.0
2018-07-31 12:30:00,120.42,120.62,120.42,120.49,23063.0,120.42,120.62,120.42,120.49,23063.0
2018-07-31 12:40:00,120.51,120.65,120.44,120.5,14738.0,120.51,120.65,120.44,120.5,14738.0
2018-07-31 12:50:00,120.56,120.62,120.11,120.17,25675.0,120.56,120.62,120.11,120.17,25675.0
2018-07-31 13:00:00,120.14,120.25,119.84,119.87,8765.0,120.14,120.25,119.84,119.87,8765.0
2018-07-31 13:10:00,119.84,119.85,119.62,119.69,12410.0,119.84,119.85,119.62,119.69,12410.0
2018-07-31 13:20:00,119.7,119.78,119.62,119.71,4500.0,119.7,119.78,119.62,119.71,4500.0
2018-07-31 13:30:00,119.69,119.74,119.55,119.63,10217.0,119.69,119.74,119.55,119.63,10217.0
2018-07-31 13:40:00,119.55,119.77,119.52,119.74,10136.0,119.55,119.77,119.52,119.74,10136.0
2018-07-31 13:50:00,119.7,119.79,119.68,119.73,3310.0,119.7,119.79,119.68,119.73,3310.0
2018-07-31 14:00:00,119.72,119.73,119.52,119.62,4231.0,119.72,119.73,119.52,119.62,4231.0
2018-07-31 14:10:00,119.6,119.73,119.6,119.73,4262.0,119.6,119.73,119.6,119.73,4262.0
2018-07-31 14:20:00,119.79,120.06,119.79,120.06,8196.0,119.79,120.06,119.79,120.06,8196.0
2018-07-31 14:30:00,120.05,120.31,119.96,120.19,14119.0,120.05,120.31,119.96,120.19,14119.0
2018-07-31 14:40:00,120.2,120.39,120.18,120.34,10271.0,120.2,120.39,120.18,120.34,10271.0
2018-07-31 14:50:00,120.36,120.36,120.14,120.31,9468.0,120.36,120.36,120.14,120.31,9468.0
2018-07-31 15:00:00,120.26,120.29,120.11,120.21,10203.0,120.26,120.29,120.11,120.21,10203.0
2018-07-31 15:10:00,120.16,120.23,120.1,120.2,11703.0,120.16,120.23,120.1,120.2,11703.0
2018-07-31 15:20:00,120.19,120.25,120.06,120.14,21668.0,120.19,120.25,120.06,120.14,21668.0
2018-07-31 15:30:00,120.14,120.16,120.04,120.1,20068.0,120.14,120.16,120.04,120.1,20068.0
2018-07-31 15:40:00,120.07,120.2,119.91,120.04,34313.0,120.07,120.2,119.91,120.04,34313.0
2018-07-31 15:50:00,120.04,120.08,119.9,119.98,77255.0,120.04,120.08,119.9,119.98,77255.0
2018-08-01 09:30:00,120.18,121.31,120.18,120.8,71358.0,120.18,121.31,120.18,120.8,71358.0
2018-08-01 09:40:00,120.79,121.81,120.78,121.66,20142.0,120.79,121.81,120.78,121.66,20142.0
2018-08-01 09:50:00,121.61,121.61,120.98,121.32,18757.0,121.61,121.61,120.98,121.32,18757.0
2018-08-01 10:00:00,121.28,121.28,120.27,120.78,24419.0,121.28,121.28,120.27,120.78,24419.0
2018-08-01 10:10:00,120.81,121.24,120.48,120.69,32360.0,120.81,121.24,120.48,120.69,32360.0
2018-08-01 10:20:00,120.82,120.82,120.23,120.23,25036.0,120.82,120.82,120.23,120.23,25036.0
2018-08-01 10:30:00,120.21,120.61,120.0,120.57,20565.0,120.21,120.61,120.0,120.57,20565.0
2018-08-01 10:40:00,120.59,120.86,120.47,120.77,29667.0,120.59,120.86,120.47,120.77,29667.0
2018-08-01 10:50:00,120.76,120.8,120.51,120.52,22918.0,120.76,120.8,120.51,120.52,22918.0
2018-08-01 11:00:00,120.52,120.6,120.05,120.09,36802.0,120.52,120.6,120.05,120.09,36802.0
2018-08-01 11:10:00,120.09,120.37,120.03,120.34,19628.0,120.09,120.37,120.03,120.34,19628.0
2018-08-01 11:20:00,120.35,120.4,120.16,120.21,16650.0,120.35,120.4,120.16,120.21,16650.0
2018-08-01 11:30:00,120.18,120.46,120.16,120.38,15400.0,120.18,120.46,120.16,120.38,15400.0
2018-08-01 11:40:00,120.37,120.4,120.19,120.23,14445.0,120.37,120.4,120.19,120.23,14445.0
2018-08-01 11:50:00,120.19,120.31,119.83,119.83,34127.0,120.19,120.31,119.83,119.83,34127.0
2018-08-01 12:00:00,119.85,120.05,119.63,120.03,87228.0,119.85,120.05,119.63,120.03,87228.0
2018-08-01 12:10:00,120.04,120.23,119.98,120.2,14110.0,120.04,120.23,119.98,120.2,14110.0
2018-08-01 12:20:00,120.2,120.2,119.79,119.79,18636.0,120.2,120.2,119.79,119.79,18636.0
2018-08-01 12:30:00,119.74,119.78,119.55,119.75,16935.0,119.74,119.78,119.55,119.75,16935.0
2018-08-01 12:40:00,119.7,120.06,119.7,120.03,13521.0,119.7,120.06,119.7,120.03,13521.0
2018-08-01 12:50:00,120.01,120.2,119.89,120.18,28760.0,120.01,120.2,119.89,120.18,28760.0
2018-08-01 13:00:00,120.14,120.37,120.04,120.04,29123.0,120.14,120.37,120.04,120.04,29123.0
2018-08-01 13:10:00,120.0,120.32,120.0,120.27,25487.0,120.0,120.32,120.0,120.27,25487.0
2018-08-01 13:20:00,120.26,120.55,120.24,120.53,13974.0,120.26,120.55,120.24,120.53,13974.0
2018-08-01 13:30:00,120.54,120.88,120.37,120.42,26742.0,120.54,120.88,120.37,120.42,26742.0
2018-08-01 13:40:00,120.42,120.43,120.19,120.31,13300.0,120.42,120.43,120.19,120.31,13300.0
2018-08-01 13:50:00,120.31,120.42,119.56,119.75,28962.0,120.31,120.42,119.56,119.75,28962.0
2018-08-01 14:00:00,119.85,120.09,119.85,119.94,19358.0,119.85,120.09,119.85,119.94,19358.0
2018-08-01 14:10:00,119.95,120.63,119.88,120.36,31212.0,119.95,120.63,119.88,120.36,31212.0
2018-08-01 14:20:00,120.34,120.72,120.19,120.66,13491.0,120.34,120.72,120.19,120.66,13491.0
2018-08-01 14:30:00,120.65,120.83,120.41,120.43,15576.0,120.65,120.83,120.41,120.43,15576.0
2018-08-01 14:40:00,120.45,120.63,120.45,120.63,15911.0,120.45,120.63,120.45,120.63,15911.0
2018-08-01 14:50:00,120.63,120.74,120.51,120.72,14500.0,120.63,120.74,120.51,120.72,14500.0
2018-08-01 15:00:00,120.72,121.0,120.72,121.0,27045.0,120.72,121.0,120.72,121.0,27045.0
2018-08-01 15:10:00,121.0,121.04,120.87,120.97,40894.0,121.0,121.04,120.87,120.97,40894.0
2018-08-01 15:20:00,120.97,121.12,120.93,120.98,23843.0,120.97,121.12,120.93,120.98,23843.0
2018-08-01 15:30:00,120.97,120.97,120.57,120.75,40606.0,120.97,120.97,120.57,120.75,40606.0
2018-08-01 15:40:00,120.73,120.77,120.6,120.71,38779.0,120.73,120.77,120.6,120.71,38779.0
2018-08-01 15:50:00,120.7,120.8,120.41,120.57,91379.0,120.7,120.8,120.41,120.57,91379.0
2018-08-02 09:30:00,120.93,121.43,120.53,121.23,31958.0,120.93,121.43,120.53,121.23,31958.0
2018-08-02 09:40:00,121.13,121.13,120.59,120.81,16875.0,121.13,121.13,120.59,120.81,16875.0
2018-08-02 09:50:00,120.84,121.05,120.65,120.73,16659.0,120.84,121.05,120.65,120.73,16659.0
2018-08-02 10:00:00,120.73,121.09,120.57,121.09,22543.0,120.73,121.09,120.57,121.09,22543.0
2018-08-02 10:10:00,121.1,121.45,120.81,121.35,16339.0,121.1,121.45,120.81,121.35,16339.0
2018-08-02 10:20:00,121.27,121.71,121.27,121.65,24680.0,121.27,121.71,121.27,121.65,24680.0
2018-08-02 10:30:00,121.65,122.26,121.56,122.23,27218.0,121.65,122.26,121.56,122.23,27218.0
2018-08-02 10:40:00,122.24,123.22,122.24,123.16,51301.0,122.24,123.22,122.24,123.16,51301.0
2018-08-02 10:50:00,123.2,123.25,122.75,123.09,52667.0,123.2,123.25,122.75,123.09,52667.0
2018-08-02 11:00:00,123.08,123.19,122.84,123.05,28507.0,123.08,123.19,122.84,123.05,28507.0
2018-08-02 11:10:00,123.02,124.02,122.98,123.67,86422.0,123.02,124.02,122.98,123.67,86422.0
2018-08-02 11:20:00,123.64,123.82,123.48,123.81,42203.0,123.64,123.82,123.48,123.81,42203.0
2018-08-02 11:30:00,123.87,123.96,123.19,123.19,51338.0,123.87,123.96,123.19,123.19,51338.0
2018-08-02 11:40:00,123.15,123.33,123.09,123.2,26511.0,123.15,123.33,123.09,123.2,26511.0
2018-08-02 11:50:00,123.17,123.57,123.08,123.48,16859.0,123.17,123.57,123.08,123.48,16859.0
2018-08-02 12:00:00,123.46,123.66,123.34,123.65,17313.0,123.46,123.66,123.34,123.65,17313.0
2018-08-02 12:10:00,123.63,123.85,123.61,123.83,16323.0,123.63,123.85,123.61,123.83,16323.0
2018-08-02 12:20:00,123.81,123.81,123.6,123.65,20091.0,123.81,123.81,123.6,123.65,20091.0
2018-08-02 12:30:00,123.64,123.67,123.37,123.58,16141.0,123.64,123.67,123.37,123.58,16141.0
2018-08-02 12:40:00,123.58,123.83,123.58,123.78,23643.0,123.58,123.83,123.58,123.78,23643.0
2018-08-02 12:50:00,123.76,124.0,123.68,123.99,19436.0,123.76,124.0,123.68,123.99,19436.0
2018-08-02 13:00:00,124.01,124.75,124.0,124.69,39068.0,124.01,124.75,124.0,124.69,39068.0
2018-08-02 13:10:00,124.67,124.68,124.02,124.09,41785.0,124.67,124.68,124.02,124.09,41785.0
2018-08-02 13:20:00,124.09,124.33,124.04,124.33,12685.0,124.09,124.33,124.04,124.33,12685.0
2018-08-02 13:30:00,124.36,124.39,124.13,124.15,16047.0,124.36,124.39,124.13,124.15,16047.0
2018-08-02 13:40:00,124.17,124.5,124.06,124.42,32386.0,124.17,124.5,124.06,124.42,32386.0
2018-08-02 13:50:00,124.42,124.76,124.4,124.6,24596.0,124.42,124.76,124.4,124.6,24596.0
2018-08-02 14:00:00,124.56,124.71,124.48,124.61,20288.0,124.56,124.71,124.48,124.61,20288.0
2018-08-02 14:10:00,124.63,124.63,124.4,124.58,27056.0,124.63,124.63,124.4,124.58,27056.0
2018-08-02 14:20:00,124.6,125.1,124.53,125.1,32460.0,124.6,125.1,124.53,125.1,32460.0
2018-08-02 14:30:00,125.1,125.11,124.84,125.04,23234.0,125.1,125.11,124.84,125.04,23234.0
2018-08-02 14:40:00,125.04,125.1,124.96,125.08,23959.0,125.04,125.1,124.96,125.08,23959.0
2018-08-02 14:50:00,125.08,125.2,125.08,125.16,20843.0,125.08,125.2,125.08,125.16,20843.0
2018-08-02 15:00:00,125.15,125.18,125.05,125.07,25221.0,125.15,125.18,125.05,125.07,25221.0
2018-08-02 15:10:00,125.07,125.17,124.99,125.15,23218.0,125.07,125.17,124.99,125.15,23218.0
2018-08-02 15:20:00,125.14,125.22,124.96,124.97,28693.0,125.14,125.22,124.96,124.97,28693.0
2018-08-02 15:30:00,124.98,124.98,124.77,124.81,38923.0,124.98,124.98,124.77,124.81,38923.0
2018-08-02 15:40:00,124.83,124.83,124.54,124.55,83518.0,124.83,124.83,124.54,124.55,83518.0
2018-08-02 15:50:00,124.55,124.59,124.32,124.36,137637.0,124.55,124.59,124.32,124.36,137637.0
2018-08-03 09:30:00,124.35,126.06,124.35,124.94,63701.0,124.35,126.06,124.35,124.94,63701.0
2018-08-03 09:40:00,124.97,126.1,124.89,125.43,40140.0,124.97,126.1,124.89,125.43,40140.0
2018-08-03 09:50:00,125.43,125.64,124.96,125.23,27078.0,125.43,125.64,124.96,125.23,27078.0
2018-08-03 10:00:00,125.23,125.65,125.03,125.65,25410.0,125.23,125.65,125.03,125.65,25410.0
2018-08-03 10:10:00,125.6,125.77,125.14,125.22,22931.0,125.6,125.77,125.14,125.22,22931.0
2018-08-03 10:20:00,125.33,125.48,125.09,125.41,18405.0,125.33,125.48,125.09,125.41,18405.0
2018-08-03 10:30:00,125.46,125.49,124.85,125.08,30676.0,125.46,125.49,124.85,125.08,30676.0
2018-08-03 10:40:00,125.07,125.3,124.8,125.06,18406.0,125.07,125.3,124.8,125.06,18406.0
2018-08-03 10:50:00,125.1,125.1,124.65,124.84,20405.0,125.1,125.1,124.65,124.84,20405.0
2018-08-03 11:00:00,124.95,125.0,124.55,124.7,15462.0,124.95,125.0,124.55,124.7,15462.0
2018-08-03 11:10:00,124.71,124.98,124.63,124.74,7441.0,124.71,124.98,124.63,124.74,7441.0
2018-08-03 11:20:00,124.76,124.87,124.58,124.58,9975.0,124.76,124.87,124.58,124.58,9975.0
2018-08-03 11:30:00,124.58,125.0,124.57,124.82,14679.0,124.58,125.0,124.57,124.82,14679.0
2018-08-03 11:40:00,124.8,124.99,124.66,124.88,17879.0,124.8,124.99,124.66,124.88,17879.0
2018-08-03 11:50:00,124.89,125.05,124.8,124.87,21440.0,124.89,125.05,124.8,124.87,21440.0
2018-08-03 12:00:00,124.94,125.16,124.88,124.88,29484.0,124.94,125.16,124.88,124.88,29484.0
2018-08-03 12:10:00,124.89,125.03,124.75,124.77,12200.0,124.89,125.03,124.75,124.77,12200.0
2018-08-03 12:20:00,124.79,124.98,124.79,124.93,14157.0,124.79,124.98,124.79,124.93,14157.0
2018-08-03 12:30:00,124.99,125.13,124.98,125.06,6550.0,124.99,125.13,124.98,125.06,6550.0
2018-08-03 12:40:00,125.09,125.09,124.93,125.03,21816.0,125.09,125.09,124.93,125.03,21816.0
2018-08-03 12:50:00,125.05,125.18,124.88,125.14,14585.0,125.05,125.18,124.88,125.14,14585.0
2018-08-03 13:00:00,125.13,125.16,124.99,125.1,23147.0,125.13,125.16,124.99,125.1,23147.0
2018-08-03 13:10:00,125.09,125.17,125.0,125.1,17665.0,125.09,125.17,125.0,125.1,17665.0
2018-08-03 13:20:00,125.13,125.27,125.1,125.2,7356.0,125.13,125.27,125.1,125.2,7356.0
2018-08-03 13:30:00,125.21,125.24,125.08,125.21,10489.0,125.21,125.24,125.08,125.21,10489.0
2018-08-03 13:40:00,125.25,125.47,125.25,125.42,15510.0,125.25,125.47,125.25,125.42,15510.0
2018-08-03 13:50:00,125.46,125.7,125.46,125.61,12149.0,125.46,125.7,125.46,125.61,12149.0
2018-08-03 14:00:00,125.61,125.68,125.47,125.57,13107.0,125.61,125.68,125.47,125.57,13107.0
2018-08-03 14:10:00,125.59,125.73,125.5,125.69,18416.0,125.59,125.73,125.5,125.69,18416.0
2018-08-03 14:20:00,125.65,125.81,125.64,125.76,19519.0,125.65,125.81,125.64,125.76,19519.0
2018-08-03 14:30:00,125.8,125.91,125.78,125.89,25885.0,125.8,125.91,125.78,125.89,25885.0
2018-08-03 14:40:00,125.86,126.03,125.8,126.02,20835.0,125.86,126.03,125.8,126.02,20835.0
2018-08-03 14:50:00,126.04,126.08,125.86,126.08,25189.0,126.04,126.08,125.86,126.08,25189.0
2018-08-03 15:00:00,126.1,126.1,125.96,126.09,21436.0,126.1,126.1,125.96,126.09,21436.0
2018-08-03 15:10:00,126.09,126.21,125.98,126.02,30061.0,126.09,126.21,125.98,126.02,30061.0
2018-08-03 15:20:00,126.05,126.17,126.02,126.05,21013.0,126.05,126.17,126.02,126.05,21013.0
2018-08-03 15:30:00,126.04,126.15,125.93,126.15,34826.0,126.04,126.15,125.93,126.15,34826.0
2018-08-03 15:40:00,126.15,126.26,126.12,126.22,58030.0,126.15,126.26,126.12,126.22,58030.0
2018-08-03 15:50:00,126.25,126.33,126.07,126.07,114753.0,126.25,126.33,126.07,126.07,114753.0
2018-08-06 09:30:00,126.0,126.19,125.07,125.17,26080.0,126.0,126.19,125.07,125.17,26080.0
2018-08-06 09:40:00,125.14,125.29,124.76,124.99,23050.0,125.14,125.29,124.76,124.99,23050.0
2018-08-06 09:50:00,125.01,125.55,124.65,125.55,12809.0,125.01,125.55,124.65,125.55,12809.0
2018-08-06 10:00:00,125.44,125.47,125.21,125.27,9714.0,125.44,125.47,125.21,125.27,9714.0
2018-08-06 10:10:00,125.18,125.86,125.18,125.64,19462.0,125.18,125.86,125.18,125.64,19462.0
2018-08-06 10:20:00,125.62,125.76,125.34,125.52,45489.0,125.62,125.76,125.34,125.52,45489.0
2018-08-06 10:30:00,125.57,125.76,125.48,125.71,23440.0,125.57,125.76,125.48,125.71,23440.0
2018-08-06 10:40:00,125.71,125.75,124.95,124.95,26561.0,125.71,125.75,124.95,124.95,26561.0
2018-08-06 10:50:00,125.0,125.18,124.93,125.0,19007.0,125.0,125.18,124.93,125.0,19007.0
2018-08-06 11:00:00,125.0,125.44,124.98,125.38,26577.0,125.0,125.44,124.98,125.38,26577.0
2018-08-06 11:10:00,125.39,125.43,124.75,124.75,18333.0,125.39,125.43,124.75,124.75,18333.0
2018-08-06 11:20:00,124.72,124.76,124.45,124.48,30117.0,124.72,124.76,124.45,124.48,30117.0
2018-08-06 11:30:00,124.46,124.69,124.38,124.69,8862.0,124.46,124.69,124.38,124.69,8862.0
2018-08-06 11:40:00,124.73,124.96,124.65,124.91,9554.0,124.73,124.96,124.65,124.91,9554.0
2018-08-06 11:50:00,124.89,124.91,124.76,124.8,9222.0,124.89,124.91,124.76,124.8,9222.0
2018-08-06 12:00:00,124.77,125.06,124.74,125.06,7447.0,124.77,125.06,124.74,125.06,7447.0
2018-08-06 12:10:00,125.09,125.17,125.06,125.08,5000.0,125.09,125.17,125.06,125.08,5000.0
2018-08-06 12:20:00,125.07,125.3,124.95,125.23,23894.0,125.07,125.3,124.95,125.23,23894.0
2018-08-06 12:30:00,125.29,125.62,125.24,125.52,25911.0,125.29,125.62,125.24,125.52,25911.0
2018-08-06 12:40:00,125.47,125.93,125.46,125.93,32542.0,125.47,125.93,125.46,125.93,32542.0
2018-08-06 12:50:00,125.94,126.24,125.85,126.08,35285.0,125.94,126.24,125.85,126.08,35285.0
2018-08-06 13:00:00,126.07,126.08,125.79,125.89,8257.0,126.07,126.08,125.79,125.89,8257.0
2018-08-06 13:10:00,125.87,125.99,125.85,125.92,7296.0,125.87,125.99,125.85,125.92,7296.0
2018-08-06 13:20:00,125.94,126.08,125.93,125.97,11146.0,125.94,126.08,125.93,125.97,11146.0
2018-08-06 13:30:00,125.98,126.0,125.73,125.85,19228.0,125.98,126.0,125.73,125.85,19228.0
2018-08-06 13:40:00,125.86,125.87,125.73,125.78,9053.0,125.86,125.87,125.73,125.78,9053.0
2018-08-06 13:50:00,125.78,125.87,125.72,125.87,16625.0,125.78,125.87,125.72,125.87,16625.0
2018-08-06 14:00:00,125.87,125.97,125.86,125.93,9375.0,125.87,125.97,125.86,125.93,9375.0
2018-08-06 14:10:00,125.92,125.94,125.77,125.79,11588.0,125.92,125.94,125.77,125.79,11588.0
2018-08-06 14:20:00,125.81,125.89,125.81,125.88,10306.0,125.81,125.89,125.81,125.88,10306.0
2018-08-06 14:30:00,125.87,125.97,125.86,125.94,10211.0,125.87,125.97,125.86,125.94,10211.0
2018-08-06 14:40:00,125.96,126.08,125.93,125.95,53887.0,125.96,126.08,125.93,125.95,53887.0
2018-08-06 14:50:00,125.97,126.05,125.87,126.05,17416.0,125.97,126.05,125.87,126.05,17416.0
2018-08-06 15:00:00,126.06,126.06,125.95,126.01,21440.0,126.06,126.06,125.95,126.01,21440.0
2018-08-06 15:10:00,126.0,126.05,125.92,126.0,43892.0,126.0,126.05,125.92,126.0,43892.0
2018-08-06 15:20:00,126.03,126.39,126.03,126.32,14545.0,126.03,126.39,126.03,126.32,14545.0
2018-08-06 15:30:00,126.32,126.43,126.32,126.35,16976.0,126.32,126.43,126.32,126.35,16976.0
2018-08-06 15:40:00,126.32,126.34,126.22,126.26,60864.0,126.32,126.34,126.22,126.26,60864.0
2018-08-06 15:50:00,126.26,126.52,126.25,126.33,179894.0,126.26,126.52,126.25,126.33,179894.0
2018-08-07 09:30:00,127.08,127.1,126.14,126.29,34594.0,127.08,127.1,126.14,126.29,34594.0
2018-08-07 09:40:00,126.21,126.37,125.45,125.51,17070.0,126.21,126.37,125.45,125.51,17070.0
2018-08-07 09:50:00,125.43,125.87,125.39,125.79,10209.0,125.43,125.87,125.39,125.79,10209.0
2018-08-07 10:00:00,125.72,125.74,125.39,125.56,22984.0,125.72,125.74,125.39,125.56,22984.0
2018-08-07 10:10:00,125.59,125.8,125.53,125.58,20920.0,125.59,125.8,125.53,125.58,20920.0
2018-08-07 10:20:00,125.59,125.9,125.58,125.73,30641.0,125.59,125.9,125.58,125.73,30641.0
2018-08-07 10:30:00,125.75,125.85,125.65,125.71,19468.0,125.75,125.85,125.65,125.71,19468.0
2018-08-07 10:40:00,125.68,125.7,125.2,125.27,18688.0,125.68,125.7,125.2,125.27,18688.0
2018-08-07 10:50:00,125.31,125.4,124.99,125.19,20094.0,125.31,125.4,124.99,125.19,20094.0
2018-08-07 11:00:00,125.25,125.65,125.2,125.49,18473.0,125.25,125.65,125.2,125.49,18473.0
2018-08-07 11:10:00,125.48,125.51,125.29,125.29,14628.0,125.48,125.51,125.29,125.29,14628.0
2018-08-07 11:20:00,125.27,125.35,125.05,125.29,13897.0,125.27,125.35,125.05,125.29,13897.0
2018-08-07 11:30:00,125.28,125.34,125.14,125.26,13735.0,125.28,125.34,125.14,125.26,13735.0
2018-08-07 11:40:00,125.26,125.26,125.03,125.03,13130.0,125.26,125.26,125.03,125.03,13130.0
2018-08-07 11:50:00,125.03,125.31,124.99,125.29,39998.0,125.03,125.31,124.99,125.29,39998.0
2018-08-07 12:00:00,125.3,125.41,125.22,125.22,18773.0,125.3,125.41,125.22,125.22,18773.0
2018-08-07 12:10:00,125.27,125.31,125.16,125.19,9813.0,125.27,125.31,125.16,125.19,9813.0
2018-08-07 12:20:00,125.22,125.23,125.1,125.17,11143.0,125.22,125.23,125.1,125.17,11143.0
2018-08-07 12:30:00,125.17,125.27,125.05,125.25,12796.0,125.17,125.27,125.05,125.25,12796.0
2018-08-07 12:40:00,125.28,125.52,125.24,125.52,13837.0,125.28,125.52,125.24,125.52,13837.0
2018-08-07 12:50:00,125.52,125.52,125.22,125.22,11808.0,125.52,125.52,125.22,125.22,11808.0
2018-08-07 13:00:00,125.24,125.25,125.02,125.06,10995.0,125.24,125.25,125.02,125.06,10995.0
2018-08-07 13:10:00,125.06,125.15,125.0,125.03,15116.0,125.06,125.15,125.0,125.03,15116.0
2018-08-07 13:20:00,125.04,125.15,125.0,125.09,13310.0,125.04,125.15,125.0,125.09,13310.0
2018-08-07 13:30:00,125.12,125.24,125.04,125.11,15198.0,125.12,125.24,125.04,125.11,15198.0
2018-08-07 13:40:00,125.09,125.34,125.06,125.33,10498.0,125.09,125.34,125.06,125.33,10498.0
2018-08-07 13:50:00,125.3,125.52,125.29,125.35,18150.0,125.3,125.52,125.29,125.35,18150.0
2018-08-07 14:00:00,125.37,125.63,125.33,125.6,13667.0,125.37,125.63,125.33,125.6,13667.0
2018-08-07 14:10:00,125.63,125.72,125.6,125.7,11823.0,125.63,125.72,125.6,125.7,11823.0
2018-08-07 14:20:00,125.71,125.98,125.71,125.97,12465.0,125.71,125.98,125.71,125.97,12465.0
2018-08-07 14:30:00,125.97,126.12,125.91,126.07,11702.0,125.97,126.12,125.91,126.07,11702.0
2018-08-07 14:40:00,126.09,126.09,125.72,125.76,24306.0,126.09,126.09,125.72,125.76,24306.0
2018-08-07 14:50:00,125.76,125.89,125.73,125.86,11316.0,125.76,125.89,125.73,125.86,11316.0
2018-08-07 15:00:00,125.86,125.91,125.58,125.59,26773.0,125.86,125.91,125.58,125.59,26773.0
2018-08-07 15:10:00,125.59,125.82,125.59,125.79,15490.0,125.59,125.82,125.59,125.79,15490.0
2018-08-07 15:20:00,125.8,125.97,125.77,125.85,19055.0,125.8,125.97,125.77,125.85,19055.0
2018-08-07 15:30:00,125.83,125.87,125.68,125.73,19611.0,125.83,125.87,125.68,125.73,19611.0
2018-08-07 15:40:00,125.73,125.83,125.71,125.79,26600.0,125.73,125.83,125.71,125.79,26600.0
2018-08-07 15:50:00,125.76,125.76,125.56,125.63,172143.0,125.76,125.76,125.56,125.63,172143.0
2018-08-08 09:30:00,125.77,125.99,125.5,125.71,17428.0,125.77,125.99,125.5,125.71,17428.0
2018-08-08 09:40:00,125.7,126.12,124.85,126.1,13848.0,125.7,126.12,124.85,126.1,13848.0
2018-08-08 09:50:00,126.09,126.23,125.8,126.08,22702.0,126.09,126.23,125.8,126.08,22702.0
2018-08-08 10:00:00,126.08,126.08,125.46,125.47,13203.0,126.08,126.08,125.46,125.47,13203.0
2018-08-08 10:10:00,125.48,125.66,125.16,125.43,15495.0,125.48,125.66,125.16,125.43,15495.0
2018-08-08 10:20:00,125.47,125.64,125.44,125.54,16949.0,125.47,125.64,125.44,125.54,16949.0
2018-08-08 10:30:00,125.55,125.73,125.44,125.66,11435.0,125.55,125.73,125.44,125.66,11435.0
2018-08-08 10:40:00,125.64,125.91,125.6,125.73,40826.0,125.64,125.91,125.6,125.73,40826.0
2018-08-08 10:50:00,125.82,126.06,125.65,125.98,61988.0,125.82,126.06,125.65,125.98,61988.0
2018-08-08 11:00:00,126.04,126.29,125.94,125.94,36530.0,126.04,126.29,125.94,125.94,36530.0
2018-08-08 11:10:00,125.95,126.25,125.95,126.15,21719.0,125.95,126.25,125.95,126.15,21719.0
2018-08-08 11:20:00,126.18,126.26,125.88,126.15,18919.0,126.18,126.26,125.88,126.15,18919.0
2018-08-08 11:30:00,126.21,126.21,126.05,126.13,24970.0,126.21,126.21,126.05,126.13,24970.0
2018-08-08 11:40:00,126.11,126.5,126.05,126.5,28895.0,126.11,126.5,126.05,126.5,28895.0
2018-08-08 11:50:00,126.48,126.55,126.31,126.31,40296.0,126.48,126.55,126.31,126.31,40296.0
2018-08-08 12:00:00,126.39,126.81,126.35,126.81,25129.0,126.39,126.81,126.35,126.81,25129.0
2018-08-08 12:10:00,126.77,126.91,126.66,126.89,13271.0,126.77,126.91,126.66,126.89,13271.0
2018-08-08 12:20:00,126.85,126.97,126.81,126.9,16631.0,126.85,126.97,126.81,126.9,16631.0
2018-08-08 12:30:00,126.87,126.92,126.75,126.92,9970.0,126.87,126.92,126.75,126.92,9970.0
2018-08-08 12:40:00,126.93,126.97,126.72,126.8,6953.0,126.93,126.97,126.72,126.8,6953.0
2018-08-08 12:50:00,126.78,126.8,126.56,126.6,9353.0,126.78,126.8,126.56,126.6,9353.0
2018-08-08 13:00:00,126.64,126.88,126.6,126.81,9179.0,126.64,126.88,126.6,126.81,9179.0
2018-08-08 13:10:00,126.85,126.94,126.77,126.8,12946.0,126.85,126.94,126.77,126.8,12946.0
2018-08-08 13:20:00,126.8,126.9,126.73,126.73,11755.0,126.8,126.9,126.73,126.73,11755.0
2018-08-08 13:30:00,126.76,126.99,126.76,126.94,5705.0,126.76,126.99,126.76,126.94,5705.0
2018-08-08 13:40:00,126.94,126.96,126.78,126.96,4101.0,126.94,126.96,126.78,126.96,4101.0
2018-08-08 13:50:00,126.93,126.94,126.75,126.85,7863.0,126.93,126.94,126.75,126.85,7863.0
2018-08-08 14:00:00,126.81,126.9,126.79,126.9,4926.0,126.81,126.9,126.79,126.9,4926.0
2018-08-08 14:10:00,126.91,126.97,126.79,126.97,7888.0,126.91,126.97,126.79,126.97,7888.0
2018-08-08 14:20:00,126.94,127.12,126.82,127.1,12865.0,126.94,127.12,126.82,127.1,12865.0
2018-08-08 14:30:00,127.15,127.27,127.13,127.23,10819.0,127.15,127.27,127.13,127.23,10819.0
2018-08-08 14:40:00,127.21,127.23,127.11,127.13,8117.0,127.21,127.23,127.11,127.13,8117.0
2018-08-08 14:50:00,127.17,127.22,126.97,127.0,17466.0,127.17,127.22,126.97,127.0,17466.0
2018-08-08 15:00:00,127.0,127.27,126.99,127.27,16564.0,127.0,127.27,126.99,127.27,16564.0
2018-08-08 15:10:00,127.28,127.49,127.26,127.47,22719.0,127.28,127.49,127.26,127.47,22719.0
2018-08-08 15:20:00,127.47,127.55,127.38,127.43,34432.0,127.47,127.55,127.38,127.43,34432.0
2018-08-08 15:30:00,127.45,127.55,127.37,127.52,23677.0,127.45,127.55,127.37,127.52,23677.0
2018-08-08 15:40:00,127.52,127.65,127.22,127.22,84997.0,127.52,127.65,127.22,127.22,84997.0
2018-08-08 15:50:00,127.23,127.42,127.16,127.16,80396.0,127.23,127.42,127.16,127.16,80396.0
2018-08-09 09:30:00,127.74,128.33,127.41,127.92,37120.0,127.74,128.33,127.41,127.92,37120.0
2018-08-09 09:40:00,127.97,128.68,127.21,127.39,15877.0,127.97,128.68,127.21,127.39,15877.0
2018-08-09 09:50:00,127.39,127.53,127.11,127.39,12653.0,127.39,127.53,127.11,127.39,12653.0
2018-08-09 10:00:00,127.32,128.12,127.31,127.78,23003.0,127.32,128.12,127.31,127.78,23003.0
2018-08-09 10:10:00,127.85,128.12,127.79,128.12,7735.0,127.85,128.12,127.79,128.12,7735.0
2018-08-09 10:20:00,128.14,128.41,128.0,128.09,10847.0,128.14,128.41,128.0,128.09,10847.0
2018-08-09 10:30:00,128.15,128.6,128.15,128.36,14968.0,128.15,128.6,128.15,128.36,14968.0
2018-08-09 10:40:00,128.37,128.4,128.0,128.01,10562.0,128.37,128.4,128.0,128.01,10562.0
2018-08-09 10:50:00,127.96,128.3,127.8,128.21,11173.0,127.96,128.3,127.8,128.21,11173.0
2018-08-09 11:00:00,128.19,128.39,128.16,128.23,9048.0,128.19,128.39,128.16,128.23,9048.0
2018-08-09 11:10:00,128.23,128.41,128.17,128.18,10311.0,128.23,128.41,128.17,128.18,10311.0
2018-08-09 11:20:00,128.19,128.23,127.88,127.88,8428.0,128.19,128.23,127.88,127.88,8428.0
2018-08-09 11:30:00,127.87,128.25,127.76,128.19,17149.0,127.87,128.25,127.76,128.19,17149.0
2018-08-09 11:40:00,128.22,128.36,127.85,127.99,17433.0,128.22,128.36,127.85,127.99,17433.0
2018-08-09 11:50:00,127.99,128.1,127.86,127.87,5671.0,127.99,128.1,127.86,127.87,5671.0
2018-08-09 12:00:00,127.91,128.08,127.85,127.85,9371.0,127.91,128.08,127.85,127.85,9371.0
2018-08-09 12:10:00,127.89,128.12,127.89,128.06,6757.0,127.89,128.12,127.89,128.06,6757.0
2018-08-09 12:20:00,128.07,128.08,127.93,127.93,6668.0,128.07,128.08,127.93,127.93,6668.0
2018-08-09 12:30:00,127.91,128.13,127.9,128.1,5555.0,127.91,128.13,127.9,128.1,5555.0
2018-08-09 12:40:00,128.11,128.11,127.97,128.02,6215.0,128.11,128.11,127.97,128.02,6215.0
2018-08-09 12:50:00,128.04,128.15,127.98,128.06,6517.0,128.04,128.15,127.98,128.06,6517.0
2018-08-09 13:00:00,128.12,128.13,127.99,128.03,3525.0,128.12,128.13,127.99,128.03,3525.0
2018-08-09 13:10:00,128.06,128.11,128.04,128.04,2632.0,128.06,128.11,128.04,128.04,2632.0
2018-08-09 13:20:00,128.06,128.11,127.97,128.05,5041.0,128.06,128.11,127.97,128.05,5041.0
2018-08-09 13:30:00,128.12,128.4,128.12,128.32,11002.0,128.12,128.4,128.12,128.32,11002.0
2018-08-09 13:40:00,128.33,128.4,128.26,128.4,5617.0,128.33,128.4,128.26,128.4,5617.0
2018-08-09 13:50:00,128.4,128.46,128.36,128.46,2701.0,128.4,128.46,128.36,128.46,2701.0
2018-08-09 14:00:00,128.44,128.47,128.4,128.47,5552.0,128.44,128.47,128.4,128.47,5552.0
2018-08-09 14:10:00,128.43,128.58,128.41,128.51,14372.0,128.43,128.58,128.41,128.51,14372.0
2018-08-09 14:20:00,128.51,128.6,128.4,128.49,12889.0,128.51,128.6,128.4,128.49,12889.0
2018-08-09 14:30:00,128.5,128.6,128.5,128.57,7846.0,128.5,128.6,128.5,128.57,7846.0
2018-08-09 14:40:00,128.53,128.64,128.51,128.63,6288.0,128.53,128.64,128.51,128.63,6288.0
2018-08-09 14:50:00,128.63,128.67,128.56,128.62,7219.0,128.63,128.67,128.56,128.62,7219.0
2018-08-09 15:00:00,128.59,128.69,128.38,128.39,19186.0,128.59,128.69,128.38,128.39,19186.0
2018-08-09 15:10:00,128.44,128.49,128.4,128.49,8991.0,128.44,128.49,128.4,128.49,8991.0
2018-08-09 15:20:00,128.46,128.46,128.35,128.46,20146.0,128.46,128.46,128.35,128.46,20146.0
2018-08-09 15:30:00,128.47,128.51,128.24,128.33,23107.0,128.47,128.51,128.24,128.33,23107.0
2018-08-09 15:40:00,128.31,128.41,128.31,128.38,36308.0,128.31,128.41,128.31,128.38,36308.0
2018-08-09 15:50:00,128.39,128.51,128.12,128.15,108111.0,128.39,128.51,128.12,128.15,108111.0
2018-08-10 09:30:00,127.48,128.01,126.78,127.47,50439.0,127.48,128.01,126.78,127.47,50439.0
2018-08-10 09:40:00,127.46,127.94,127.34,127.56,13801.0,127.46,127.94,127.34,127.56,13801.0
2018-08-10 09:50:00,127.65,127.79,127.12,127.42,21911.0,127.65,127.79,127.12,127.42,21911.0
2018-08-10 10:00:00,127.32,127.58,127.08,127.54,26560.0,127.32,127.58,127.08,127.54,26560.0
2018-08-10 10:10:00,127.58,128.04,127.58,128.03,14054.0,127.58,128.04,127.58,128.03,14054.0
2018-08-10 10:20:00,127.95,128.45,127.9,128.37,16388.0,127.95,128.45,127.9,128.37,16388.0
2018-08-10 10:30:00,128.39,128.69,128.35,128.56,14138.0,128.39,128.69,128.35,128.56,14138.0
2018-08-10 10:40:00,128.51,128.82,128.42,128.72,23662.0,128.51,128.82,128.42,128.72,23662.0
2018-08-10 10:50:00,128.72,128.72,128.42,128.44,9192.0,128.72,128.72,128.42,128.44,9192.0
2018-08-10 11:00:00,128.46,128.7,128.41,128.41,13500.0,128.46,128.7,128.41,128.41,13500.0
2018-08-10 11:10:00,128.45,128.6,128.39,128.39,30502.0,128.45,128.6,128.39,128.39,30502.0
2018-08-10 11:20:00,128.39,128.59,128.35,128.53,18237.0,128.39,128.59,128.35,128.53,18237.0
2018-08-10 11:30:00,128.51,129.09,128.43,129.07,23839.0,128.51,129.09,128.43,129.07,23839.0
2018-08-10 11:40:00,129.03,129.24,128.89,129.24,10145.0,129.03,129.24,128.89,129.24,10145.0
2018-08-10 11:50:00,129.26,129.89,129.26,129.86,38718.0,129.26,129.89,129.26,129.86,38718.0
2018-08-10 12:00:00,129.79,129.81,129.45,129.55,21907.0,129.79,129.81,129.45,129.55,21907.0
2018-08-10 12:10:00,129.52,129.84,129.46,129.64,24736.0,129.52,129.84,129.46,129.64,24736.0
2018-08-10 12:20:00,129.66,129.87,129.63,129.87,28533.0,129.66,129.87,129.63,129.87,28533.0
2018-08-10 12:30:00,129.85,129.89,129.74,129.84,13682.0,129.85,129.89,129.74,129.84,13682.0
2018-08-10 12:40:00,129.86,129.93,129.83,129.88,106376.0,129.86,129.93,129.83,129.88,106376.0
2018-08-10 12:50:00,129.89,130.07,129.83,129.89,28176.0,129.89,130.07,129.83,129.89,28176.0
2018-08-10 13:00:00,129.84,129.9,129.67,129.69,20047.0,129.84,129.9,129.67,129.69,20047.0
2018-08-10 13:10:00,129.71,129.8,129.47,129.5,14797.0,129.71,129.8,129.47,129.5,14797.0
2018-08-10 13:20:00,129.52,129.55,129.39,129.49,15302.0,129.52,129.55,129.39,129.49,15302.0
2018-08-10 13:30:00,129.47,129.67,129.47,129.59,16733.0,129.47,129.67,129.47,129.59,16733.0
2018-08-10 13:40:00,129.6,129.71,129.53,129.71,12056.0,129.6,129.71,129.53,129.71,12056.0
2018-08-10 13:50:00,129.7,129.84,129.6,129.67,24487.0,129.7,129.84,129.6,129.67,24487.0
2018-08-10 14:00:00,129.63,129.83,129.6,129.74,22102.0,129.63,129.83,129.6,129.74,22102.0
2018-08-10 14:10:00,129.74,129.82,129.73,129.74,15496.0,129.74,129.82,129.73,129.74,15496.0
2018-08-10 14:20:00,129.72,129.78,129.31,129.35,30750.0,129.72,129.78,129.31,129.35,30750.0
2018-08-10 14:30:00,129.33,129.76,129.27,129.75,19588.0,129.33,129.76,129.27,129.75,19588.0
2018-08-10 14:40:00,129.73,130.02,129.69,130.0,37061.0,129.73,130.02,129.69,130.0,37061.0
2018-08-10 14:50:00,130.02,130.12,129.9,130.06,28403.0,130.02,130.12,129.9,130.06,28403.0
2018-08-10 15:00:00,130.03,130.2,129.98,130.17,41561.0,130.03,130.2,129.98,130.17,41561.0
2018-08-10 15:10:00,130.17,130.56,130.13,130.4,67167.0,130.17,130.56,130.13,130.4,67167.0
2018-08-10 15:20:00,130.38,130.69,130.24,130.54,54070.0,130.38,130.69,130.24,130.54,54070.0
2018-08-10 15:30:00,130.55,130.59,130.21,130.44,61678.0,130.55,130.59,130.21,130.44,61678.0
2018-08-10 15:40:00,130.43,130.62,130.31,130.46,115328.0,130.43,130.62,130.31,130.46,115328.0
2018-08-10 15:50:00,130.45,130.76,130.45,130.51,203784.0,130.45,130.76,130.45,130.51,203784.0
2018-08-13 09:30:00,131.08,131.55,129.8,131.31,67983.0,131.08,131.55,129.8,131.31,67983.0
2018-08-13 09:40:00,131.36,131.42,130.68,131.07,39460.0,131.36,131.42,130.68,131.07,39460.0
2018-08-13 09:50:00,130.98,131.88,130.91,131.33,24073.0,130.98,131.88,130.91,131.33,24073.0
2018-08-13 10:00:00,131.36,131.83,130.91,131.35,22023.0,131.36,131.83,130.91,131.35,22023.0
2018-08-13 10:10:00,131.45,131.53,130.62,131.22,29669.0,131.45,131.53,130.62,131.22,29669.0
2018-08-13 10:20:00,131.16,131.55,130.85,130.91,26996.0,131.16,131.55,130.85,130.91,26996.0
2018-08-13 10:30:00,131.02,131.32,130.98,131.3,14055.0,131.02,131.32,130.98,131.3,14055.0
2018-08-13 10:40:00,131.31,131.37,131.12,131.24,23776.0,131.31,131.37,131.12,131.24,23776.0
2018-08-13 10:50:00,131.21,131.36,130.9,130.97,12673.0,131.21,131.36,130.9,130.97,12673.0
2018-08-13 11:00:00,130.97,130.97,130.62,130.7,22013.0,130.97,130.97,130.62,130.7,22013.0
2018-08-13 11:10:00,130.6,130.66,130.01,130.08,44983.0,130.6,130.66,130.01,130.08,44983.0
2018-08-13 11:20:00,130.14,130.36,129.63,129.64,29057.0,130.14,130.36,129.63,129.64,29057.0
2018-08-13 11:30:00,129.63,129.95,129.6,129.94,16500.0,129.63,129.95,129.6,129.94,16500.0
2018-08-13 11:40:00,129.92,129.94,129.47,129.66,25172.0,129.92,129.94,129.47,129.66,25172.0
2018-08-13 11:50:00,129.65,129.78,129.55,129.57,23421.0,129.65,129.78,129.55,129.57,23421.0
2018-08-13 12:00:00,129.59,129.86,129.59,129.71,42302.0,129.59,129.86,129.59,129.71,42302.0
2018-08-13 12:10:00,129.69,129.79,129.47,129.74,16063.0,129.69,129.79,129.47,129.74,16063.0
2018-08-13 12:20:00,129.79,129.79,129.57,129.79,24969.0,129.79,129.79,129.57,129.79,24969.0
2018-08-13 12:30:00,129.79,130.05,129.77,129.96,21814.0,129.79,130.05,129.77,129.96,21814.0
2018-08-13 12:40:00,129.97,130.13,129.94,130.01,12959.0,129.97,130.13,129.94,130.01,12959.0
2018-08-13 12:50:00,130.02,130.14,129.74,129.74,7800.0,130.02,130.14,129.74,129.74,7800.0
2018-08-13 13:00:00,129.74,129.8,129.4,129.41,11712.0,129.74,129.8,129.4,129.41,11712.0
2018-08-13 13:10:00,129.44,129.63,129.3,129.52,16448.0,129.44,129.63,129.3,129.52,16448.0
2018-08-13 13:20:00,129.55,129.83,129.5,129.71,6200.0,129.55,129.83,129.5,129.71,6200.0
2018-08-13 13:30:00,129.81,129.82,129.49,129.49,9335.0,129.81,129.82,129.49,129.49,9335.0
2018-08-13 13:40:00,129.54,129.7,129.49,129.51,5650.0,129.54,129.7,129.49,129.51,5650.0
2018-08-13 13:50:00,129.53,129.65,129.34,129.34,10404.0,129.53,129.65,129.34,129.34,10404.0
2018-08-13 14:00:00,129.34,129.71,129.29,129.48,9208.0,129.34,129.71,129.29,129.48,9208.0
2018-08-13 14:10:00,129.52,129.65,129.37,129.58,15698.0,129.52,129.65,129.37,129.58,15698.0
2018-08-13 14:20:00,129.63,130.0,129.56,129.9,17025.0,129.63,130.0,129.56,129.9,17025.0
2018-08-13 14:30:00,129.9,129.94,129.66,129.74,7769.0,129.9,129.94,129.66,129.74,7769.0
2018-08-13 14:40:00,129.76,129.88,129.71,129.81,11645.0,129.76,129.88,129.71,129.81,11645.0
2018-08-13 14:50:00,129.81,129.9,129.69,129.83,19386.0,129.81,129.9,129.69,129.83,19386.0
2018-08-13 15:00:00,129.83,130.02,129.83,129.83,32269.0,129.83,130.02,129.83,129.83,32269.0
2018-08-13 15:10:00,129.85,129.99,129.8,129.89,25794.0,129.85,129.99,129.8,129.89,25794.0
2018-08-13 15:20:00,129.93,130.0,129.86,129.89,28765.0,129.93,130.0,129.86,129.89,28765.0
2018-08-13 15:30:00,129.88,130.0,129.78,129.94,34103.0,129.88,130.0,129.78,129.94,34103.0
2018-08-13 15:40:00,129.94,130.24,129.92,130.12,55625.0,129.94,130.24,129.92,130.12,55625.0
2018-08-13 15:50:00,130.09,130.17,129.9,129.94,129883.0,130.09,130.17,129.9,129.94,129883.0
2018-08-14 09:30:00,130.5,130.92,128.41,128.66,64957.0,130.5,130.92,128.41,128.66,64957.0
2018-08-14 09:40:00,128.52,128.8,128.25,128.35,40405.0,128.52,128.8,128.25,128.35,40405.0
2018-08-14 09:50:00,128.27,128.33,127.61,127.9,44473.0,128.27,128.33,127.61,127.9,44473.0
2018-08-14 10:00:00,128.0,128.64,127.59,128.62,52589.0,128.0,128.64,127.59,128.62,52589.0
2018-08-14 10:10:00,128.61,129.24,128.43,128.88,36594.0,128.61,129.24,128.43,128.88,36594.0
2018-08-14 10:20:00,128.88,129.25,128.82,129.25,19350.0,128.88,129.25,128.82,129.25,19350.0
2018-08-14 10:30:00,129.26,130.07,129.25,129.91,26269.0,129.26,130.07,129.25,129.91,26269.0
2018-08-14 10:40:00,129.84,130.18,129.81,129.84,16146.0,129.84,130.18,129.81,129.84,16146.0
2018-08-14 10:50:00,129.87,129.93,129.62,129.8,56158.0,129.87,129.93,129.62,129.8,56158.0
2018-08-14 11:00:00,129.81,129.91,129.74,129.86,41776.0,129.81,129.91,129.74,129.86,41776.0
2018-08-14 11:10:00,129.83,129.96,129.82,129.82,13709.0,129.83,129.96,129.82,129.82,13709.0
2018-08-14 11:20:00,129.83,129.98,129.54,129.56,14580.0,129.83,129.98,129.54,129.56,14580.0
2018-08-14 11:30:00,129.55,129.61,129.36,129.38,13234.0,129.55,129.61,129.36,129.38,13234.0
2018-08-14 11:40:00,129.42,129.73,129.35,129.7,15602.0,129.42,129.73,129.35,129.7,15602.0
2018-08-14 11:50:00,129.67,129.67,129.41,129.51,11200.0,129.67,129.67,129.41,129.51,11200.0
2018-08-14 12:00:00,129.52,129.78,129.52,129.7,25251.0,129.52,129.78,129.52,129.7,25251.0
2018-08-14 12:10:00,129.71,129.75,129.41,129.46,13777.0,129.71,129.75,129.41,129.46,13777.0
2018-08-14 12:20:00,129.45,129.82,129.44,129.72,18761.0,129.45,129.82,129.44,129.72,18761.0
2018-08-14 12:30:00,129.75,129.9,129.61,129.88,15346.0,129.75,129.9,129.61,129.88,15346.0
2018-08-14 12:40:00,129.88,130.09,129.85,130.01,12660.0,129.88,130.09,129.85,130.01,12660.0
2018-08-14 12:50:00,130.02,130.03,129.84,129.85,8457.0,130.02,130.03,129.84,129.85,8457.0
2018-08-14 13:00:00,129.81,130.08,129.81,129.91,14347.0,129.81,130.08,129.81,129.91,14347.0
2018-08-14 13:10:00,129.89,129.98,129.85,129.95,17748.0,129.89,129.98,129.85,129.95,17748.0
2018-08-14 13:20:00,129.97,130.0,129.88,129.97,9915.0,129.97,130.0,129.88,129.97,9915.0
2018-08-14 13:30:00,130.0,130.04,129.87,129.9,6700.0,130.0,130.04,129.87,129.9,6700.0
2018-08-14 13:40:00,129.92,129.96,129.85,129.88,8247.0,129.92,129.96,129.85,129.88,8247.0
2018-08-14 13:50:00,129.87,129.9,129.8,129.82,8016.0,129.87,129.9,129.8,129.82,8016.0
2018-08-14 14:00:00,129.82,129.82,129.56,129.59,5230.0,129.82,129.82,129.56,129.59,5230.0
2018-08-14 14:10:00,129.58,129.85,129.51,129.85,14162.0,129.58,129.85,129.51,129.85,14162.0
2018-08-14 14:20:00,129.86,129.87,129.67,129.72,9950.0,129.86,129.87,129.67,129.72,9950.0
2018-08-14 14:30:00,129.7,129.89,129.67,129.86,8930.0,129.7,129.89,129.67,129.86,8930.0
2018-08-14 14:40:00,129.81,129.81,129.57,129.61,9329.0,129.81,129.81,129.57,129.61,9329.0
2018-08-14 14:50:00,129.61,129.7,129.61,129.67,12868.0,129.61,129.7,129.61,129.67,12868.0
2018-08-14 15:00:00,129.69,129.89,129.68,129.87,15062.0,129.69,129.89,129.68,129.87,15062.0
2018-08-14 15:10:00,129.9,130.17,129.9,130.16,16208.0,129.9,130.17,129.9,130.16,16208.0
2018-08-14 15:20:00,130.15,130.36,130.11,130.26,18673.0,130.15,130.36,130.11,130.26,18673.0
2018-08-14 15:30:00,130.27,130.31,130.18,130.22,17855.0,130.27,130.31,130.18,130.22,17855.0
2018-08-14 15:40:00,130.23,130.26,129.93,130.02,41277.0,130.23,130.26,129.93,130.02,41277.0
2018-08-14 15:50:00,130.02,130.15,129.46,129.47,196190.0,130.02,130.15,129.46,129.47,196190.0
2018-08-15 09:30:00,128.9,128.9,127.75,128.16,35705.0,128.9,128.9,127.75,128.16,35705.0
2018-08-15 09:40:00,128.15,128.16,127.01,127.64,29065.0,128.15,128.16,127.01,127.64,29065.0
2018-08-15 09:50:00,127.69,127.69,127.2,127.48,23150.0,127.69,127.69,127.2,127.48,23150.0
2018-08-15 10:00:00,127.37,127.39,125.65,125.65,70425.0,127.37,127.39,125.65,125.65,70425.0
2018-08-15 10:10:00,125.71,126.45,125.54,126.12,50967.0,125.71,126.45,125.54,126.12,50967.0
2018-08-15 10:20:00,126.11,126.25,125.62,125.66,30951.0,126.11,126.25,125.62,125.66,30951.0
2018-08-15 10:30:00,125.72,126.01,125.53,126.01,24882.0,125.72,126.01,125.53,126.01,24882.0
2018-08-15 10:40:00,126.05,126.38,126.04,126.23,27183.0,126.05,126.38,126.04,126.23,27183.0
2018-08-15 10:50:00,126.23,126.49,125.83,125.97,21506.0,126.23,126.49,125.83,125.97,21506.0
2018-08-15 11:00:00,125.9,126.11,125.72,126.09,17895.0,125.9,126.11,125.72,126.09,17895.0
2018-08-15 11:10:00,126.08,126.31,126.08,126.29,13933.0,126.08,126.31,126.08,126.29,13933.0
2018-08-15 11:20:00,126.21,126.21,125.73,126.03,36714.0,126.21,126.21,125.73,126.03,36714.0
2018-08-15 11:30:00,126.0,126.03,125.47,125.47,25169.0,126.0,126.03,125.47,125.47,25169.0
2018-08-15 11:40:00,125.43,125.47,125.15,125.35,24870.0,125.43,125.47,125.15,125.35,24870.0
2018-08-15 11:50:00,125.38,125.38,125.06,125.18,30104.0,125.38,125.38,125.06,125.18,30104.0
2018-08-15 12:00:00,125.23,125.66,125.08,125.66,11948.0,125.23,125.66,125.08,125.66,11948.0
2018-08-15 12:10:00,125.7,125.91,125.61,125.83,17722.0,125.7,125.91,125.61,125.83,17722.0
2018-08-15 12:20:00,125.85,125.96,125.69,125.96,15710.0,125.85,125.96,125.69,125.96,15710.0
2018-08-15 12:30:00,125.94,126.34,125.9,126.34,14417.0,125.94,126.34,125.9,126.34,14417.0
2018-08-15 12:40:00,126.3,126.39,126.2,126.34,10339.0,126.3,126.39,126.2,126.34,10339.0
2018-08-15 12:50:00,126.35,126.51,126.23,126.51,21158.0,126.35,126.51,126.23,126.51,21158.0
2018-08-15 13:00:00,126.55,126.68,126.49,126.58,17737.0,126.55,126.68,126.49,126.58,17737.0
2018-08-15 13:10:00,126.6,126.67,126.41,126.43,11902.0,126.6,126.67,126.41,126.43,11902.0
2018-08-15 13:20:00,126.43,126.55,126.37,126.42,5826.0,126.43,126.55,126.37,126.42,5826.0
2018-08-15 13:30:00,126.45,126.5,126.13,126.2,9836.0,126.45,126.5,126.13,126.2,9836.0
2018-08-15 13:40:00,126.16,126.28,126.09,126.17,6622.0,126.16,126.28,126.09,126.17,6622.0
2018-08-15 13:50:00,126.17,126.36,126.17,126.33,12496.0,126.17,126.36,126.17,126.33,12496.0
2018-08-15 14:00:00,126.29,126.45,126.26,126.32,6955.0,126.29,126.45,126.26,126.32,6955.0
2018-08-15 14:10:00,126.33,126.34,126.06,126.06,8685.0,126.33,126.34,126.06,126.06,8685.0
2018-08-15 14:20:00,126.03,126.08,125.72,125.79,22838.0,126.03,126.08,125.72,125.79,22838.0
2018-08-15 14:30:00,125.8,126.05,125.66,125.95,10195.0,125.8,126.05,125.66,125.95,10195.0
2018-08-15 14:40:00,125.93,125.99,125.66,125.7,11377.0,125.93,125.99,125.66,125.7,11377.0
2018-08-15 14:50:00,125.74,126.0,125.71,125.95,16776.0,125.74,126.0,125.71,125.95,16776.0
2018-08-15 15:00:00,125.96,125.99,125.8,125.83,17441.0,125.96,125.99,125.8,125.83,17441.0
2018-08-15 15:10:00,125.86,126.02,125.66,125.98,26990.0,125.86,126.02,125.66,125.98,26990.0
2018-08-15 15:20:00,125.99,126.38,125.89,126.35,17427.0,125.99,126.38,125.89,126.35,17427.0
2018-08-15 15:30:00,126.38,126.5,126.3,126.43,18266.0,126.38,126.5,126.3,126.43,18266.0
2018-08-15 15:40:00,126.4,126.59,126.36,126.53,43500.0,126.4,126.59,126.36,126.53,43500.0
2018-08-15 15:50:00,126.53,126.6,126.41,126.44,92342.0,126.53,126.6,126.41,126.44,92342.0
2018-08-16 09:30:00,129.2,129.42,127.58,127.96,35162.0,129.2,129.42,127.58,127.96,35162.0
2018-08-16 09:40:00,127.76,127.92,127.17,127.39,38800.0,127.76,127.92,127.17,127.39,38800.0
2018-08-16 09:50:00,127.5,127.88,127.32,127.48,23681.0,127.5,127.88,127.32,127.48,23681.0
2018-08-16 10:00:00,127.59,128.99,127.54,128.82,34036.0,127.59,128.99,127.54,128.82,34036.0
2018-08-16 10:10:00,128.73,128.93,128.47,128.79,19417.0,128.73,128.93,128.47,128.79,19417.0
2018-08-16 10:20:00,128.81,128.86,128.33,128.53,24073.0,128.81,128.86,128.33,128.53,24073.0
2018-08-16 10:30:00,128.56,128.92,128.56,128.88,16147.0,128.56,128.92,128.56,128.88,16147.0
2018-08-16 10:40:00,128.9,129.37,128.79,129.21,36526.0,128.9,129.37,128.79,129.21,36526.0
2018-08-16 10:50:00,129.24,129.25,128.97,129.16,14090.0,129.24,129.25,128.97,129.16,14090.0
2018-08-16 11:00:00,129.22,129.44,129.11,129.16,23363.0,129.22,129.44,129.11,129.16,23363.0
2018-08-16 11:10:00,129.17,129.32,129.09,129.16,16262.0,129.17,129.32,129.09,129.16,16262.0
2018-08-16 11:20:00,129.18,129.44,129.15,129.42,11730.0,129.18,129.44,129.15,129.42,11730.0
2018-08-16 11:30:00,129.38,129.59,129.21,129.53,20071.0,129.38,129.59,129.21,129.53,20071.0
2018-08-16 11:40:00,129.51,129.65,129.45,129.58,25201.0,129.51,129.65,129.45,129.58,25201.0
2018-08-16 11:50:00,129.62,129.75,129.51,129.74,24824.0,129.62,129.75,129.51,129.74,24824.0
2018-08-16 12:00:00,129.77,129.77,129.34,129.45,16683.0,129.77,129.77,129.34,129.45,16683.0
2018-08-16 12:10:00,129.49,129.86,129.46,129.83,15550.0,129.49,129.86,129.46,129.83,15550.0
2018-08-16 12:20:00,129.89,130.48,129.83,130.16,41082.0,129.89,130.48,129.83,130.16,41082.0
2018-08-16 12:30:00,130.11,130.19,129.93,129.96,19326.0,130.11,130.19,129.93,129.96,19326.0
2018-08-16 12:40:00,129.97,129.97,129.74,129.81,19433.0,129.97,129.97,129.74,129.81,19433.0
2018-08-16 12:50:00,129.82,129.9,129.55,129.62,32119.0,129.82,129.9,129.55,129.62,32119.0
2018-08-16 13:00:00,129.59,129.8,129.46,129.46,19670.0,129.59,129.8,129.46,129.46,19670.0
2018-08-16 13:10:00,129.42,129.51,129.13,129.33,12476.0,129.42,129.51,129.13,129.33,12476.0
2018-08-16 13:20:00,129.36,129.36,129.17,129.32,11155.0,129.36,129.36,129.17,129.32,11155.0
2018-08-16 13:30:00,129.36,129.55,129.32,129.38,10800.0,129.36,129.55,129.32,129.38,10800.0
2018-08-16 13:40:00,129.34,129.4,129.13,129.14,8750.0,129.34,129.4,129.13,129.14,8750.0
2018-08-16 13:50:00,129.1,129.19,128.92,129.01,7001.0,129.1,129.19,128.92,129.01,7001.0
2018-08-16 14:00:00,129.03,129.16,129.0,129.13,11794.0,129.03,129.16,129.0,129.13,11794.0
2018-08-16 14:10:00,129.15,129.22,129.08,129.19,13019.0,129.15,129.22,129.08,129.19,13019.0
2018-08-16 14:20:00,129.2,129.24,129.1,129.1,10860.0,129.2,129.24,129.1,129.1,10860.0
2018-08-16 14:30:00,129.1,129.28,129.03,129.25,15853.0,129.1,129.28,129.03,129.25,15853.0
2018-08-16 14:40:00,129.27,129.54,129.26,129.51,19113.0,129.27,129.54,129.26,129.51,19113.0
2018-08-16 14:50:00,129.54,129.81,129.49,129.78,19555.0,129.54,129.81,129.49,129.78,19555.0
2018-08-16 15:00:00,129.78,129.96,129.61,129.61,16794.0,129.78,129.96,129.61,129.61,16794.0
2018-08-16 15:10:00,129.63,129.81,129.6,129.69,21447.0,129.63,129.81,129.6,129.69,21447.0
2018-08-16 15:20:00,129.67,129.79,129.6,129.69,18112.0,129.67,129.79,129.6,129.69,18112.0
2018-08-16 15:30:00,129.71,129.73,129.59,129.65,18895.0,129.71,129.73,129.59,129.65,18895.0
2018-08-16 15:40:00,129.64,129.69,129.51,129.55,58014.0,129.64,129.69,129.51,129.55,58014.0
2018-08-16 15:50:00,129.53,129.57,129.42,129.47,105889.0,129.53,129.57,129.42,129.47,105889.0
2018-08-17 09:30:00,130.25,130.49,129.35,130.48,44251.0,130.25,130.49,129.35,130.48,44251.0
2018-08-17 09:40:00,130.36,130.45,129.18,129.18,15073.0,130.36,130.45,129.18,129.18,15073.0
2018-08-17 09:50:00,129.13,129.53,129.07,129.53,14892.0,129.13,129.53,129.07,129.53,14892.0
2018-08-17 10:00:00,129.46,129.88,129.32,129.83,18971.0,129.46,129.88,129.32,129.83,18971.0
2018-08-17 10:10:00,129.76,129.81,129.4,129.54,18551.0,129.76,129.81,129.4,129.54,18551.0
2018-08-17 10:20:00,129.55,129.97,129.5,129.8,43746.0,129.55,129.97,129.5,129.8,43746.0
2018-08-17 10:30:00,129.83,130.17,129.8,130.09,42813.0,129.83,130.17,129.8,130.09,42813.0
2018-08-17 10:40:00,130.12,130.3,130.1,130.2,10489.0,130.12,130.3,130.1,130.2,10489.0
2018-08-17 10:50:00,130.22,130.22,129.59,129.7,15287.0,130.22,130.22,129.59,129.7,15287.0
2018-08-17 11:00:00,129.7,129.92,129.7,129.73,31156.0,129.7,129.92,129.7,129.73,31156.0
2018-08-17 11:10:00,129.8,130.04,129.79,129.94,16320.0,129.8,130.04,129.79,129.94,16320.0
2018-08-17 11:20:00,129.92,130.02,129.81,130.02,10100.0,129.92,130.02,129.81,130.02,10100.0
2018-08-17 11:30:00,130.05,130.32,129.95,130.32,21498.0,130.05,130.32,129.95,130.32,21498.0
2018-08-17 11:40:00,130.34,130.45,130.16,130.18,18666.0,130.34,130.45,130.16,130.18,18666.0
2018-08-17 11:50:00,130.18,130.28,130.14,130.24,7461.0,130.18,130.28,130.14,130.24,7461.0
2018-08-17 12:00:00,130.22,130.33,129.92,129.92,13900.0,130.22,130.33,129.92,129.92,13900.0
2018-08-17 12:10:00,129.93,130.11,129.91,130.03,11003.0,129.93,130.11,129.91,130.03,11003.0
2018-08-17 12:20:00,130.03,130.19,129.95,130.02,10923.0,130.03,130.19,129.95,130.02,10923.0
2018-08-17 12:30:00,130.02,130.1,129.94,130.0,9100.0,130.02,130.1,129.94,130.0,9100.0
2018-08-17 12:40:00,130.0,130.08,129.97,130.04,15625.0,130.0,130.08,129.97,130.04,15625.0
2018-08-17 12:50:00,130.09,130.18,130.01,130.02,9812.0,130.09,130.18,130.01,130.02,9812.0
2018-08-17 13:00:00,130.02,130.24,130.01,130.18,7768.0,130.02,130.24,130.01,130.18,7768.0
2018-08-17 13:10:00,130.22,130.32,130.18,130.3,9734.0,130.22,130.32,130.18,130.3,9734.0
2018-08-17 13:20:00,130.28,130.32,130.2,130.27,8769.0,130.28,130.32,130.2,130.27,8769.0
2018-08-17 13:30:00,130.27,130.51,130.27,130.42,21262.0,130.27,130.51,130.27,130.42,21262.0
2018-08-17 13:40:00,130.42,130.63,130.42,130.61,12777.0,130.42,130.63,130.42,130.61,12777.0
2018-08-17 13:50:00,130.58,130.6,130.43,130.58,16499.0,130.58,130.6,130.43,130.58,16499.0
2018-08-17 14:00:00,130.57,130.83,130.56,130.77,12533.0,130.57,130.83,130.56,130.77,12533.0
2018-08-17 14:10:00,130.78,130.85,130.73,130.78,12274.0,130.78,130.85,130.73,130.78,12274.0
2018-08-17 14:20:00,130.75,130.9,130.69,130.75,13895.0,130.75,130.9,130.69,130.75,13895.0
2018-08-17 14:30:00,130.72,130.72,130.32,130.41,17010.0,130.72,130.72,130.32,130.41,17010.0
2018-08-17 14:40:00,130.43,130.49,130.38,130.42,11085.0,130.43,130.49,130.38,130.42,11085.0
2018-08-17 14:50:00,130.44,130.52,130.42,130.47,8341.0,130.44,130.52,130.42,130.47,8341.0
2018-08-17 15:00:00,130.47,130.51,130.24,130.24,13698.0,130.47,130.51,130.24,130.24,13698.0
2018-08-17 15:10:00,130.23,130.26,130.18,130.23,13543.0,130.23,130.26,130.18,130.23,13543.0
2018-08-17 15:20:00,130.23,130.23,130.03,130.06,18511.0,130.23,130.23,130.03,130.06,18511.0
2018-08-17 15:30:00,130.06,130.22,130.03,130.22,21384.0,130.06,130.22,130.03,130.22,21384.0
2018-08-17 15:40:00,130.22,130.28,130.08,130.15,28914.0,130.22,130.28,130.08,130.15,28914.0
2018-08-17 15:50:00,130.17,130.33,130.14,130.19,61028.0,130.17,130.33,130.14,130.19,61028.0
2018-08-20 09:30:00,130.93,131.96,130.3,131.02,38438.0,130.93,131.96,130.3,131.02,38438.0
2018-08-20 09:40:00,131.09,131.99,130.77,131.77,41717.0,131.09,131.99,130.77,131.77,41717.0
2018-08-20 09:50:00,131.84,132.22,131.26,132.22,33840.0,131.84,132.22,131.26,132.22,33840.0
2018-08-20 10:00:00,132.28,133.43,132.2,133.3,68655.0,132.28,133.43,132.2,133.3,68655.0
2018-08-20 10:10:00,133.28,134.0,132.98,133.64,61580.0,133.28,134.0,132.98,133.64,61580.0
2018-08-20 10:20:00,133.75,133.75,133.19,133.27,40139.0,133.75,133.75,133.19,133.27,40139.0
2018-08-20 10:30:00,133.25,134.16,133.17,133.75,70127.0,133.25,134.16,133.17,133.75,70127.0
2018-08-20 10:40:00,133.81,134.3,133.65,134.23,40878.0,133.81,134.3,133.65,134.23,40878.0
2018-08-20 10:50:00,134.21,134.21,133.79,134.11,33480.0,134.21,134.21,133.79,134.11,33480.0
2018-08-20 11:00:00,134.18,134.36,134.02,134.31,30643.0,134.18,134.36,134.02,134.31,30643.0
2018-08-20 11:10:00,134.31,134.76,134.26,134.63,38861.0,134.31,134.76,134.26,134.63,38861.0
2018-08-20 11:20:00,134.63,134.63,134.24,134.43,23550.0,134.63,134.63,134.24,134.43,23550.0
2018-08-20 11:30:00,134.45,134.55,133.94,134.18,31149.0,134.45,134.55,133.94,134.18,31149.0
2018-08-20 11:40:00,134.22,134.46,133.93,134.3,28665.0,134.22,134.46,133.93,134.3,28665.0
2018-08-20 11:50:00,134.33,134.89,134.33,134.74,35525.0,134.33,134.89,134.33,134.74,35525.0
2018-08-20 12:00:00,134.78,135.31,134.65,135.25,165600.0,134.78,135.31,134.65,135.25,165600.0
2018-08-20 12:10:00,135.24,135.38,135.02,135.03,34462.0,135.24,135.38,135.02,135.03,34462.0
2018-08-20 12:20:00,134.98,135.89,134.95,135.82,57319.0,134.98,135.89,134.95,135.82,57319.0
2018-08-20 12:30:00,135.82,136.92,135.81,136.85,115185.0,135.82,136.92,135.81,136.85,115185.0
2018-08-20 12:40:00,136.87,137.11,136.66,136.77,112317.0,136.87,137.11,136.66,136.77,112317.0
2018-08-20 12:50:00,136.76,136.9,136.5,136.77,86692.0,136.76,136.9,136.5,136.77,86692.0
2018-08-20 13:00:00,136.8,136.86,136.33,136.34,36311.0,136.8,136.86,136.33,136.34,36311.0
2018-08-20 13:10:00,136.32,136.49,136.23,136.49,66420.0,136.32,136.49,136.23,136.49,66420.0
2018-08-20 13:20:00,136.47,137.07,136.46,136.92,59994.0,136.47,137.07,136.46,136.92,59994.0
2018-08-20 13:30:00,136.92,137.01,136.75,136.97,51146.0,136.92,137.01,136.75,136.97,51146.0
2018-08-20 13:40:00,136.97,137.06,136.89,137.06,40801.0,136.97,137.06,136.89,137.06,40801.0
2018-08-20 13:50:00,137.03,137.19,136.84,136.99,39400.0,137.03,137.19,136.84,136.99,39400.0
2018-08-20 14:00:00,137.0,137.03,136.51,136.58,33746.0,137.0,137.03,136.51,136.58,33746.0
2018-08-20 14:10:00,136.57,136.91,136.44,136.76,53200.0,136.57,136.91,136.44,136.76,53200.0
2018-08-20 14:20:00,136.78,136.94,136.74,136.88,30308.0,136.78,136.94,136.74,136.88,30308.0
2018-08-20 14:30:00,136.91,137.05,136.63,136.63,39767.0,136.91,137.05,136.63,136.63,39767.0
2018-08-20 14:40:00,136.63,136.68,136.37,136.48,65243.0,136.63,136.68,136.37,136.48,65243.0
2018-08-20 14:50:00,136.44,136.44,136.09,136.2,42987.0,136.44,136.44,136.09,136.2,42987.0
2018-08-20 15:00:00,136.21,136.3,136.17,136.26,34569.0,136.21,136.3,136.17,136.26,34569.0
2018-08-20 15:10:00,136.3,136.55,136.27,136.42,38093.0,136.3,136.55,136.27,136.42,38093.0
2018-08-20 15:20:00,136.42,136.63,136.34,136.49,71352.0,136.42,136.63,136.34,136.49,71352.0
2018-08-20 15:30:00,136.47,136.82,136.41,136.67,51850.0,136.47,136.82,136.41,136.67,51850.0
2018-08-20 15:40:00,136.66,136.74,136.45,136.7,89633.0,136.66,136.74,136.45,136.7,89633.0
2018-08-20 15:50:00,136.69,136.89,136.67,136.68,169960.0,136.69,136.89,136.67,136.68,169960.0
2018-08-21 09:30:00,137.3,139.64,137.1,137.24,88566.0,137.3,139.64,137.1,137.24,88566.0
2018-08-21 09:40:00,137.21,138.69,136.89,137.01,45454.0,137.21,138.69,136.89,137.01,45454.0
2018-08-21 09:50:00,136.99,137.28,136.58,136.65,37565.0,136.99,137.28,136.58,136.65,37565.0
2018-08-21 10:00:00,136.69,136.84,135.56,136.1,84804.0,136.69,136.84,135.56,136.1,84804.0
2018-08-21 10:10:00,136.14,136.14,134.93,135.08,51397.0,136.14,136.14,134.93,135.08,51397.0
2018-08-21 10:20:00,135.15,135.77,135.04,135.39,35192.0,135.15,135.77,135.04,135.39,35192.0
2018-08-21 10:30:00,135.34,135.63,135.04,135.11,55101.0,135.34,135.63,135.04,135.11,55101.0
2018-08-21 10:40:00,135.08,135.3,134.69,135.3,52687.0,135.08,135.3,134.69,135.3,52687.0
2018-08-21 10:50:00,135.31,135.54,135.04,135.33,23064.0,135.31,135.54,135.04,135.33,23064.0
2018-08-21 11:00:00,135.27,135.4,135.22,135.4,24210.0,135.27,135.4,135.22,135.4,24210.0
2018-08-21 11:10:00,135.41,135.41,134.91,135.15,22070.0,135.41,135.41,134.91,135.15,22070.0
2018-08-21 11:20:00,135.15,135.83,135.14,135.37,30549.0,135.15,135.83,135.14,135.37,30549.0
2018-08-21 11:30:00,135.43,135.58,135.41,135.47,16345.0,135.43,135.58,135.41,135.47,16345.0
2018-08-21 11:40:00,135.45,135.58,135.32,135.48,20829.0,135.45,135.58,135.32,135.48,20829.0
2018-08-21 11:50:00,135.5,135.65,135.38,135.59,18352.0,135.5,135.65,135.38,135.59,18352.0
2018-08-21 12:00:00,135.6,135.8,135.49,135.67,21111.0,135.6,135.8,135.49,135.67,21111.0
2018-08-21 12:10:00,135.62,136.0,135.59,136.0,22105.0,135.62,136.0,135.59,136.0,22105.0
2018-08-21 12:20:00,135.96,136.16,135.8,136.11,26579.0,135.96,136.16,135.8,136.11,26579.0
2018-08-21 12:30:00,136.16,136.17,135.87,135.93,9605.0,136.16,136.17,135.87,135.93,9605.0
2018-08-21 12:40:00,135.92,135.94,135.65,135.66,12013.0,135.92,135.94,135.65,135.66,12013.0
2018-08-21 12:50:00,135.64,135.7,135.45,135.45,12305.0,135.64,135.7,135.45,135.45,12305.0
2018-08-21 13:00:00,135.55,135.57,135.23,135.46,14123.0,135.55,135.57,135.23,135.46,14123.0
2018-08-21 13:10:00,135.39,135.46,135.22,135.44,9496.0,135.39,135.46,135.22,135.44,9496.0
2018-08-21 13:20:00,135.42,135.46,135.22,135.28,16926.0,135.42,135.46,135.22,135.28,16926.0
2018-08-21 13:30:00,135.33,135.57,135.29,135.44,16944.0,135.33,135.57,135.29,135.44,16944.0
2018-08-21 13:40:00,135.5,135.54,135.31,135.34,8032.0,135.5,135.54,135.31,135.34,8032.0
2018-08-21 13:50:00,135.32,135.33,135.08,135.08,13624.0,135.32,135.33,135.08,135.08,13624.0
2018-08-21 14:00:00,135.08,135.55,135.07,135.52,36015.0,135.08,135.55,135.07,135.52,36015.0
2018-08-21 14:10:00,135.51,135.59,135.4,135.56,9827.0,135.51,135.59,135.4,135.56,9827.0
2018-08-21 14:20:00,135.61,135.83,135.52,135.6,15699.0,135.61,135.83,135.52,135.6,15699.0
2018-08-21 14:30:00,135.53,135.56,135.44,135.48,11173.0,135.53,135.56,135.44,135.48,11173.0
2018-08-21 14:40:00,135.46,135.52,135.32,135.37,13469.0,135.46,135.52,135.32,135.37,13469.0
2018-08-21 14:50:00,135.35,135.42,135.25,135.36,16454.0,135.35,135.42,135.25,135.36,16454.0
2018-08-21 15:00:00,135.37,135.48,135.34,135.37,12923.0,135.37,135.48,135.34,135.37,12923.0
2018-08-21 15:10:00,135.35,135.46,135.27,135.46,22457.0,135.35,135.46,135.27,135.46,22457.0
2018-08-21 15:20:00,135.47,135.59,135.35,135.38,34346.0,135.47,135.59,135.35,135.38,34346.0
2018-08-21 15:30:00,135.37,135.68,135.37,135.53,57866.0,135.37,135.68,135.37,135.53,57866.0
2018-08-21 15:40:00,135.54,135.62,135.43,135.56,56848.0,135.54,135.62,135.43,135.56,56848.0
2018-08-21 15:50:00,135.56,135.8,135.42,135.63,108515.0,135.56,135.8,135.42,135.63,108515.0
2018-08-22 09:30:00,136.28,137.74,135.88,136.92,56759.0,136.28,137.74,135.88,136.92,56759.0
2018-08-22 09:40:00,137.02,137.47,136.25,136.26,26670.0,137.02,137.47,136.25,136.26,26670.0
2018-08-22 09:50:00,136.2,136.8,136.14,136.3,27851.0,136.2,136.8,136.14,136.3,27851.0
2018-08-22 10:00:00,136.05,136.57,136.05,136.5,27511.0,136.05,136.57,136.05,136.5,27511.0
2018-08-22 10:10:00,136.5,136.9,136.37,136.72,32234.0,136.5,136.9,136.37,136.72,32234.0
2018-08-22 10:20:00,136.84,136.9,136.59,136.86,36241.0,136.84,136.9,136.59,136.86,36241.0
2018-08-22 10:30:00,136.84,138.09,136.84,137.78,45701.0,136.84,138.09,136.84,137.78,45701.0
2018-08-22 10:40:00,137.88,138.24,137.79,137.81,27503.0,137.88,138.24,137.79,137.81,27503.0
2018-08-22 10:50:00,137.75,137.75,137.36,137.5,14281.0,137.75,137.75,137.36,137.5,14281.0
2018-08-22 11:00:00,137.49,137.6,137.28,137.46,20656.0,137.49,137.6,137.28,137.46,20656.0
2018-08-22 11:10:00,137.46,137.49,137.02,137.16,16049.0,137.46,137.49,137.02,137.16,16049.0
2018-08-22 11:20:00,137.15,137.4,137.12,137.13,16840.0,137.15,137.4,137.12,137.13,16840.0
2018-08-22 11:30:00,137.21,137.28,137.1,137.16,26712.0,137.21,137.28,137.1,137.16,26712.0
2018-08-22 11:40:00,137.12,137.3,136.72,136.82,28252.0,137.12,137.3,136.72,136.82,28252.0
2018-08-22 11:50:00,136.85,137.07,136.77,136.95,7900.0,136.85,137.07,136.77,136.95,7900.0
2018-08-22 12:00:00,136.94,137.27,136.87,137.07,24561.0,136.94,137.27,136.87,137.07,24561.0
2018-08-22 12:10:00,137.04,137.04,136.78,136.95,14683.0,137.04,137.04,136.78,136.95,14683.0
2018-08-22 12:20:00,136.98,137.03,136.88,136.88,8320.0,136.98,137.03,136.88,136.88,8320.0
2018-08-22 12:30:00,136.91,136.92,136.64,136.67,9878.0,136.91,136.92,136.64,136.67,9878.0
2018-08-22 12:40:00,136.67,136.76,136.59,136.61,10594.0,136.67,136.76,136.59,136.61,10594.0
2018-08-22 12:50:00,136.58,136.72,136.57,136.7,8797.0,136.58,136.72,136.57,136.7,8797.0
2018-08-22 13:00:00,136.66,136.66,136.14,136.16,22641.0,136.66,136.66,136.14,136.16,22641.0
2018-08-22 13:10:00,136.17,136.6,136.15,136.55,13275.0,136.17,136.6,136.15,136.55,13275.0
2018-08-22 13:20:00,136.51,136.56,136.46,136.53,6992.0,136.51,136.56,136.46,136.53,6992.0
2018-08-22 13:30:00,136.51,136.51,136.35,136.35,8004.0,136.51,136.51,136.35,136.35,8004.0
2018-08-22 13:40:00,136.37,136.37,136.11,136.14,11167.0,136.37,136.37,136.11,136.14,11167.0
2018-08-22 13:50:00,136.14,136.44,136.13,136.44,18806.0,136.14,136.44,136.13,136.44,18806.0
2018-08-22 14:00:00,136.46,136.59,136.31,136.33,13113.0,136.46,136.59,136.31,136.33,13113.0
2018-08-22 14:10:00,136.3,136.3,136.1,136.16,13124.0,136.3,136.3,136.1,136.16,13124.0
2018-08-22 14:20:00,136.18,136.22,135.85,135.94,27895.0,136.18,136.22,135.85,135.94,27895.0
2018-08-22 14:30:00,135.97,135.97,135.76,135.86,8665.0,135.97,135.97,135.76,135.86,8665.0
2018-08-22 14:40:00,135.88,135.97,135.38,135.38,19601.0,135.88,135.97,135.38,135.38,19601.0
2018-08-22 14:50:00,135.38,135.76,135.38,135.63,14400.0,135.38,135.76,135.38,135.63,14400.0
2018-08-22 15:00:00,135.7,135.84,135.61,135.71,14175.0,135.7,135.84,135.61,135.71,14175.0
2018-08-22 15:10:00,135.71,135.89,135.63,135.81,18056.0,135.71,135.89,135.63,135.81,18056.0
2018-08-22 15:20:00,135.76,135.98,135.65,135.84,21419.0,135.76,135.98,135.65,135.84,21419.0
2018-08-22 15:30:00,135.86,136.04,135.78,135.94,24732.0,135.86,136.04,135.78,135.94,24732.0
2018-08-22 15:40:00,135.91,135.91,135.67,135.67,39025.0,135.91,135.91,135.67,135.67,39025.0
2018-08-22 15:50:00,135.65,135.66,135.43,135.49,114085.0,135.65,135.66,135.43,135.49,114085.0
2018-08-23 09:30:00,135.49,136.62,134.61,136.51,43882.0,135.49,136.62,134.61,136.51,43882.0
2018-08-23 09:40:00,136.54,136.7,135.83,136.23,29589.0,136.54,136.7,135.83,136.23,29589.0
2018-08-23 09:50:00,136.34,136.43,135.73,135.74,19545.0,136.34,136.43,135.73,135.74,19545.0
2018-08-23 10:00:00,135.75,136.34,135.66,136.1,19377.0,135.75,136.34,135.66,136.1,19377.0
2018-08-23 10:10:00,136.14,136.73,136.14,136.73,15515.0,136.14,136.73,136.14,136.73,15515.0
2018-08-23 10:20:00,136.96,137.28,136.8,137.22,25681.0,136.96,137.28,136.8,137.22,25681.0
2018-08-23 10:30:00,137.28,137.4,137.17,137.26,12210.0,137.28,137.4,137.17,137.26,12210.0
2018-08-23 10:40:00,137.31,137.58,137.12,137.32,15136.0,137.31,137.58,137.12,137.32,15136.0
2018-08-23 10:50:00,137.26,137.29,136.84,136.95,19812.0,137.26,137.29,136.84,136.95,19812.0
2018-08-23 11:00:00,136.95,137.32,136.88,137.12,26918.0,136.95,137.32,136.88,137.12,26918.0
2018-08-23 11:10:00,137.12,137.16,136.4,136.4,24472.0,137.12,137.16,136.4,136.4,24472.0
2018-08-23 11:20:00,136.43,136.73,136.32,136.4,40423.0,136.43,136.73,136.32,136.4,40423.0
2018-08-23 11:30:00,136.36,136.62,136.31,136.45,25802.0,136.36,136.62,136.31,136.45,25802.0
2018-08-23 11:40:00,136.49,136.79,136.48,136.78,14868.0,136.49,136.79,136.48,136.78,14868.0
2018-08-23 11:50:00,136.8,136.95,136.6,136.85,28154.0,136.8,136.95,136.6,136.85,28154.0
2018-08-23 12:00:00,136.86,136.87,136.5,136.73,14450.0,136.86,136.87,136.5,136.73,14450.0
2018-08-23 12:10:00,136.78,137.13,136.78,137.13,14600.0,136.78,137.13,136.78,137.13,14600.0
2018-08-23 12:20:00,137.18,137.38,137.08,137.34,12668.0,137.18,137.38,137.08,137.34,12668.0
2018-08-23 12:30:00,137.34,137.34,137.09,137.19,10237.0,137.34,137.34,137.09,137.19,10237.0
2018-08-23 12:40:00,137.23,137.33,136.93,136.97,15095.0,137.23,137.33,136.93,136.97,15095.0
2018-08-23 12:50:00,137.04,137.14,136.74,136.91,20296.0,137.04,137.14,136.74,136.91,20296.0
2018-08-23 13:00:00,136.9,136.97,136.83,136.87,12435.0,136.9,136.97,136.83,136.87,12435.0
2018-08-23 13:10:00,136.93,137.0,136.88,136.92,13856.0,136.93,137.0,136.88,136.92,13856.0
2018-08-23 13:20:00,136.94,137.04,136.69,136.69,10676.0,136.94,137.04,136.69,136.69,10676.0
2018-08-23 13:30:00,136.71,136.77,136.54,136.56,11824.0,136.71,136.77,136.54,136.56,11824.0
2018-08-23 13:40:00,136.56,136.74,136.55,136.66,12170.0,136.56,136.74,136.55,136.66,12170.0
2018-08-23 13:50:00,136.67,136.74,136.5,136.5,12810.0,136.67,136.74,136.5,136.5,12810.0
2018-08-23 14:00:00,136.51,136.79,136.51,136.78,13898.0,136.51,136.79,136.51,136.78,13898.0
2018-08-23 14:10:00,136.81,136.87,136.56,136.66,9640.0,136.81,136.87,136.56,136.66,9640.0
2018-08-23 14:20:00,136.64,136.65,136.37,136.37,12796.0,136.64,136.65,136.37,136.37,12796.0
2018-08-23 14:30:00,136.39,136.56,136.38,136.56,15538.0,136.39,136.56,136.38,136.56,15538.0
2018-08-23 14:40:00,136.59,136.6,136.46,136.54,14611.0,136.59,136.6,136.46,136.54,14611.0
2018-08-23 14:50:00,136.51,136.53,136.43,136.5,7971.0,136.51,136.53,136.43,136.5,7971.0
2018-08-23 15:00:00,136.49,136.52,136.38,136.43,26168.0,136.49,136.52,136.38,136.43,26168.0
2018-08-23 15:10:00,136.45,136.59,136.42,136.44,20719.0,136.45,136.59,136.42,136.44,20719.0
2018-08-23 15:20:00,136.47,136.49,136.38,136.44,18632.0,136.47,136.49,136.38,136.44,18632.0
2018-08-23 15:30:00,136.43,136.47,136.23,136.23,17852.0,136.43,136.47,136.23,136.23,17852.0
2018-08-23 15:40:00,136.26,136.27,135.99,136.16,37979.0,136.26,136.27,135.99,136.16,37979.0
2018-08-23 15:50:00,136.16,136.23,136.05,136.22,55611.0,136.16,136.23,136.05,136.22,55611.0
2018-08-24 09:30:00,137.15,140.33,136.68,138.54,155290.0,137.15,140.33,136.68,138.54,155290.0
2018-08-24 09:40:00,138.54,138.66,137.56,138.59,57220.0,138.54,138.66,137.56,138.59,57220.0
2018-08-24 09:50:00,138.48,139.04,137.94,138.63,62328.0,138.48,139.04,137.94,138.63,62328.0
2018-08-24 10:00:00,138.67,138.77,137.39,137.74,47107.0,138.67,138.77,137.39,137.74,47107.0
2018-08-24 10:10:00,137.72,138.05,137.54,137.91,39307.0,137.72,138.05,137.54,137.91,39307.0
2018-08-24 10:20:00,137.94,138.21,137.89,138.15,19796.0,137.94,138.21,137.89,138.15,19796.0
2018-08-24 10:30:00,138.2,138.41,138.15,138.35,26988.0,138.2,138.41,138.15,138.35,26988.0
2018-08-24 10:40:00,138.27,138.33,137.63,137.64,13029.0,138.27,138.33,137.63,137.64,13029.0
2018-08-24 10:50:00,137.53,137.64,137.28,137.49,18978.0,137.53,137.64,137.28,137.49,18978.0
2018-08-24 11:00:00,137.49,137.92,137.49,137.72,10256.0,137.49,137.92,137.49,137.72,10256.0
2018-08-24 11:10:00,137.78,137.82,137.5,137.54,13047.0,137.78,137.82,137.5,137.54,13047.0
2018-08-24 11:20:00,137.55,137.77,137.41,137.77,17619.0,137.55,137.77,137.41,137.77,17619.0
2018-08-24 11:30:00,137.77,138.04,137.73,137.9,11114.0,137.77,138.04,137.73,137.9,11114.0
2018-08-24 11:40:00,137.85,137.89,137.64,137.87,12094.0,137.85,137.89,137.64,137.87,12094.0
2018-08-24 11:50:00,137.83,138.26,137.82,138.26,8681.0,137.83,138.26,137.82,138.26,8681.0
2018-08-24 12:00:00,138.3,138.3,137.89,138.03,16488.0,138.3,138.3,137.89,138.03,16488.0
2018-08-24 12:10:00,138.01,138.16,137.99,138.13,7547.0,138.01,138.16,137.99,138.13,7547.0
2018-08-24 12:20:00,138.12,138.25,138.03,138.17,12773.0,138.12,138.25,138.03,138.17,12773.0
2018-08-24 12:30:00,138.12,138.13,137.75,138.13,13328.0,138.12,138.13,137.75,138.13,13328.0
2018-08-24 12:40:00,138.15,138.18,137.95,138.05,12460.0,138.15,138.18,137.95,138.05,12460.0
2018-08-24 12:50:00,138.06,138.37,138.06,138.35,12191.0,138.06,138.37,138.06,138.35,12191.0
2018-08-24 13:00:00,138.3,138.36,138.2,138.26,10540.0,138.3,138.36,138.2,138.26,10540.0
2018-08-24 13:10:00,138.2,138.29,138.05,138.23,13526.0,138.2,138.29,138.05,138.23,13526.0
2018-08-24 13:20:00,138.3,138.31,138.18,138.27,9348.0,138.3,138.31,138.18,138.27,9348.0
2018-08-24 13:30:00,138.3,138.35,138.14,138.19,8718.0,138.3,138.35,138.14,138.19,8718.0
2018-08-24 13:40:00,138.18,138.18,137.81,137.88,15293.0,138.18,138.18,137.81,137.88,15293.0
2018-08-24 13:50:00,137.91,138.06,137.77,137.96,17453.0,137.91,138.06,137.77,137.96,17453.0
2018-08-24 14:00:00,138.0,138.1,137.95,138.07,14610.0,138.0,138.1,137.95,138.07,14610.0
2018-08-24 14:10:00,138.11,138.3,138.07,138.26,39016.0,138.11,138.3,138.07,138.26,39016.0
2018-08-24 14:20:00,138.22,138.29,138.12,138.25,17579.0,138.22,138.29,138.12,138.25,17579.0
2018-08-24 14:30:00,138.22,138.37,138.15,138.36,12787.0,138.22,138.37,138.15,138.36,12787.0
2018-08-24 14:40:00,138.39,138.83,138.39,138.8,25646.0,138.39,138.83,138.39,138.8,25646.0
2018-08-24 14:50:00,138.81,138.97,138.79,138.93,66204.0,138.81,138.97,138.79,138.93,66204.0
2018-08-24 15:00:00,138.93,139.04,138.7,138.75,40812.0,138.93,139.04,138.7,138.75,40812.0
2018-08-24 15:10:00,138.75,139.09,138.74,139.02,26421.0,138.75,139.09,138.74,139.02,26421.0
2018-08-24 15:20:00,139.08,139.18,138.9,139.08,35058.0,139.08,139.18,138.9,139.08,35058.0
2018-08-24 15:30:00,139.08,139.09,138.86,138.99,46093.0,139.08,139.09,138.86,138.99,46093.0
2018-08-24 15:40:00,138.97,139.15,138.92,138.96,60770.0,138.97,139.15,138.92,138.96,60770.0
2018-08-24 15:50:00,138.94,139.0,138.75,138.75,89780.0,138.94,139.0,138.75,138.75,89780.0
2018-08-27 09:30:00,139.48,140.42,138.29,138.54,106687.0,139.48,140.42,138.29,138.54,106687.0
2018-08-27 09:40:00,138.6,139.57,138.45,139.41,56033.0,138.6,139.57,138.45,139.41,56033.0
2018-08-27 09:50:00,139.34,139.34,138.33,138.86,49839.0,139.34,139.34,138.33,138.86,49839.0
2018-08-27 10:00:00,138.9,138.9,138.3,138.71,43567.0,138.9,138.9,138.3,138.71,43567.0
2018-08-27 10:10:00,138.68,139.25,138.58,138.96,42857.0,138.68,139.25,138.58,138.96,42857.0
2018-08-27 10:20:00,138.96,138.99,138.49,138.78,24839.0,138.96,138.99,138.49,138.78,24839.0
2018-08-27 10:30:00,138.79,138.83,138.41,138.46,30848.0,138.79,138.83,138.41,138.46,30848.0
2018-08-27 10:40:00,138.46,138.63,138.22,138.47,29844.0,138.46,138.63,138.22,138.47,29844.0
2018-08-27 10:50:00,138.55,138.85,138.42,138.65,23551.0,138.55,138.85,138.42,138.65,23551.0
2018-08-27 11:00:00,138.65,138.79,138.49,138.74,18985.0,138.65,138.79,138.49,138.74,18985.0
2018-08-27 11:10:00,138.74,138.76,138.4,138.41,25025.0,138.74,138.76,138.4,138.41,25025.0
2018-08-27 11:20:00,138.37,138.85,138.37,138.79,20137.0,138.37,138.85,138.37,138.79,20137.0
2018-08-27 11:30:00,138.74,138.95,138.64,138.73,16031.0,138.74,138.95,138.64,138.73,16031.0
2018-08-27 11:40:00,138.68,139.07,138.67,139.06,21783.0,138.68,139.07,138.67,139.06,21783.0
2018-08-27 11:50:00,139.09,139.22,138.95,139.04,16703.0,139.09,139.22,138.95,139.04,16703.0
2018-08-27 12:00:00,139.01,139.12,138.84,138.97,18303.0,139.01,139.12,138.84,138.97,18303.0
2018-08-27 12:10:00,138.99,139.0,138.76,138.77,17525.0,138.99,139.0,138.76,138.77,17525.0
2018-08-27 12:20:00,138.76,138.96,138.76,138.93,13553.0,138.76,138.96,138.76,138.93,13553.0
2018-08-27 12:30:00,138.94,139.13,138.86,138.94,24188.0,138.94,139.13,138.86,138.94,24188.0
2018-08-27 12:40:00,138.96,139.0,138.78,138.78,19223.0,138.96,139.0,138.78,138.78,19223.0
2018-08-27 12:50:00,138.78,138.8,138.64,138.78,19241.0,138.78,138.8,138.64,138.78,19241.0
2018-08-27 13:00:00,138.85,138.85,138.42,138.44,17494.0,138.85,138.85,138.42,138.44,17494.0
2018-08-27 13:10:00,138.47,138.56,137.95,138.06,56236.0,138.47,138.56,137.95,138.06,56236.0
2018-08-27 13:20:00,138.04,138.25,137.97,138.25,19349.0,138.04,138.25,137.97,138.25,19349.0
2018-08-27 13:30:00,138.28,138.55,138.26,138.44,8200.0,138.28,138.55,138.26,138.44,8200.0
2018-08-27 13:40:00,138.45,138.57,138.44,138.46,9446.0,138.45,138.57,138.44,138.46,9446.0
2018-08-27 13:50:00,138.44,138.65,138.41,138.52,15711.0,138.44,138.65,138.41,138.52,15711.0
2018-08-27 14:00:00,138.54,138.72,138.5,138.69,12102.0,138.54,138.72,138.5,138.69,12102.0
2018-08-27 14:10:00,138.69,138.99,138.69,138.79,19036.0,138.69,138.99,138.69,138.79,19036.0
2018-08-27 14:20:00,138.8,138.91,138.62,138.75,20288.0,138.8,138.91,138.62,138.75,20288.0
2018-08-27 14:30:00,138.74,138.74,138.41,138.58,23280.0,138.74,138.74,138.41,138.58,23280.0
2018-08-27 14:40:00,138.63,138.67,138.19,138.22,14738.0,138.63,138.67,138.19,138.22,14738.0
2018-08-27 14:50:00,138.24,138.25,138.1,138.24,26555.0,138.24,138.25,138.1,138.24,26555.0
2018-08-27 15:00:00,138.25,138.31,138.14,138.17,18243.0,138.25,138.31,138.14,138.17,18243.0
2018-08-27 15:10:00,138.18,138.23,137.97,137.97,19151.0,138.18,138.23,137.97,137.97,19151.0
2018-08-27 15:20:00,137.97,138.08,137.87,138.07,32429.0,137.97,138.08,137.87,138.07,32429.0
2018-08-27 15:30:00,138.07,138.12,137.79,137.85,43484.0,138.07,138.12,137.79,137.85,43484.0
2018-08-27 15:40:00,137.89,138.04,137.8,138.03,38446.0,137.89,138.04,137.8,138.03,38446.0
2018-08-27 15:50:00,138.03,138.2,138.01,138.17,63672.0,138.03,138.2,138.01,138.17,63672.0
2018-08-28 09:30:00,138.32,139.28,137.86,138.64,103761.0,138.32,139.28,137.86,138.64,103761.0
2018-08-28 09:40:00,138.56,138.57,137.97,138.19,55402.0,138.56,138.57,137.97,138.19,55402.0
2018-08-28 09:50:00,138.27,138.53,138.02,138.13,55116.0,138.27,138.53,138.02,138.13,55116.0
2018-08-28 10:00:00,138.09,138.55,138.03,138.42,35002.0,138.09,138.55,138.03,138.42,35002.0
2018-08-28 10:10:00,138.47,138.54,138.24,138.28,32441.0,138.47,138.54,138.24,138.28,32441.0
2018-08-28 10:20:00,138.22,138.46,138.04,138.08,31592.0,138.22,138.46,138.04,138.08,31592.0
2018-08-28 10:30:00,138.12,138.17,137.84,138.04,19200.0,138.12,138.17,137.84,138.04,19200.0
2018-08-28 10:40:00,138.0,138.0,137.71,137.83,21641.0,138.0,138.0,137.71,137.83,21641.0
2018-08-28 10:50:00,137.85,137.85,137.54,137.6,27530.0,137.85,137.85,137.54,137.6,27530.0
2018-08-28 11:00:00,137.61,137.61,137.2,137.34,19295.0,137.61,137.61,137.2,137.34,19295.0
2018-08-28 11:10:00,137.34,138.09,137.34,137.98,38245.0,137.34,138.09,137.34,137.98,38245.0
2018-08-28 11:20:00,138.01,138.33,138.01,138.25,10913.0,138.01,138.33,138.01,138.25,10913.0
2018-08-28 11:30:00,138.26,138.26,137.47,137.67,24269.0,138.26,138.26,137.47,137.67,24269.0
2018-08-28 11:40:00,137.67,137.75,137.46,137.48,12217.0,137.67,137.75,137.46,137.48,12217.0
2018-08-28 11:50:00,137.43,137.51,137.14,137.24,14866.0,137.43,137.51,137.14,137.24,14866.0
2018-08-28 12:00:00,137.17,137.55,137.12,137.33,45064.0,137.17,137.55,137.12,137.33,45064.0
2018-08-28 12:10:00,137.32,137.84,137.31,137.72,23860.0,137.32,137.84,137.31,137.72,23860.0
2018-08-28 12:20:00,137.71,137.89,137.6,137.86,18394.0,137.71,137.89,137.6,137.86,18394.0
2018-08-28 12:30:00,137.87,138.02,137.77,137.86,33702.0,137.87,138.02,137.77,137.86,33702.0
2018-08-28 12:40:00,137.84,137.92,137.76,137.9,13254.0,137.84,137.92,137.76,137.9,13254.0
2018-08-28 12:50:00,137.89,138.04,137.84,138.02,20216.0,137.89,138.04,137.84,138.02,20216.0
2018-08-28 13:00:00,138.08,138.13,138.0,138.1,8052.0,138.08,138.13,138.0,138.1,8052.0
2018-08-28 13:10:00,138.1,138.32,138.07,138.24,13538.0,138.1,138.32,138.07,138.24,13538.0
2018-08-28 13:20:00,138.24,138.28,137.97,137.97,9613.0,138.24,138.28,137.97,137.97,9613.0
2018-08-28 13:30:00,138.02,138.09,137.93,137.95,13752.0,138.02,138.09,137.93,137.95,13752.0
2018-08-28 13:40:00,137.95,138.03,137.92,137.92,9606.0,137.95,138.03,137.92,137.92,9606.0
2018-08-28 13:50:00,137.94,137.98,137.89,137.9,7267.0,137.94,137.98,137.89,137.9,7267.0
2018-08-28 14:00:00,137.88,137.99,137.88,137.97,15126.0,137.88,137.99,137.88,137.97,15126.0
2018-08-28 14:10:00,137.96,138.06,137.93,137.94,12100.0,137.96,138.06,137.93,137.94,12100.0
2018-08-28 14:20:00,137.93,138.0,137.86,138.0,11085.0,137.93,138.0,137.86,138.0,11085.0
2018-08-28 14:30:00,138.02,138.02,137.72,137.74,14967.0,138.02,138.02,137.72,137.74,14967.0
2018-08-28 14:40:00,137.73,138.01,137.7,137.89,14640.0,137.73,138.01,137.7,137.89,14640.0
2018-08-28 14:50:00,137.88,137.91,137.8,137.87,11816.0,137.88,137.91,137.8,137.87,11816.0
2018-08-28 15:00:00,137.84,138.15,137.82,138.1,14174.0,137.84,138.15,137.82,138.1,14174.0
2018-08-28 15:10:00,138.14,138.28,138.11,138.2,20296.0,138.14,138.28,138.11,138.2,20296.0
2018-08-28 15:20:00,138.18,138.38,138.09,138.2,36902.0,138.18,138.38,138.09,138.2,36902.0
2018-08-28 15:30:00,138.2,138.21,138.1,138.15,32768.0,138.2,138.21,138.1,138.15,32768.0
2018-08-28 15:40:00,138.14,138.14,137.96,138.05,30562.0,138.14,138.14,137.96,138.05,30562.0
2018-08-28 15:50:00,138.05,138.74,138.05,138.68,80517.0,138.05,138.74,138.05,138.68,80517.0
2018-08-29 09:30:00,138.7,138.94,135.5,136.44,136681.0,138.7,138.94,135.5,136.44,136681.0
2018-08-29 09:40:00,136.51,137.35,135.67,135.78,91233.0,136.51,137.35,135.67,135.78,91233.0
2018-08-29 09:50:00,135.78,136.48,135.72,135.98,47129.0,135.78,136.48,135.72,135.98,47129.0
2018-08-29 10:00:00,135.9,135.9,135.08,135.43,84750.0,135.9,135.9,135.08,135.43,84750.0
2018-08-29 10:10:00,135.37,135.96,135.28,135.58,39114.0,135.37,135.96,135.28,135.58,39114.0
2018-08-29 10:20:00,135.58,136.52,135.4,136.51,48849.0,135.58,136.52,135.4,136.51,48849.0
2018-08-29 10:30:00,136.58,136.81,136.35,136.64,52425.0,136.58,136.81,136.35,136.64,52425.0
2018-08-29 10:40:00,136.69,136.93,136.5,136.66,26175.0,136.69,136.93,136.5,136.66,26175.0
2018-08-29 10:50:00,136.68,137.11,136.53,137.02,34705.0,136.68,137.11,136.53,137.02,34705.0
2018-08-29 11:00:00,137.07,137.76,137.05,137.76,38102.0,137.07,137.76,137.05,137.76,38102.0
2018-08-29 11:10:00,137.72,137.86,137.44,137.82,30998.0,137.72,137.86,137.44,137.82,30998.0
2018-08-29 11:20:00,137.86,138.07,137.55,137.71,53780.0,137.86,138.07,137.55,137.71,53780.0
2018-08-29 11:30:00,137.66,137.82,137.01,137.1,25577.0,137.66,137.82,137.01,137.1,25577.0
2018-08-29 11:40:00,137.09,137.29,136.78,136.9,23922.0,137.09,137.29,136.78,136.9,23922.0
2018-08-29 11:50:00,136.9,137.03,136.74,136.78,25159.0,136.9,137.03,136.74,136.78,25159.0
2018-08-29 12:00:00,136.82,137.15,136.81,137.11,30163.0,136.82,137.15,136.81,137.11,30163.0
2018-08-29 12:10:00,137.15,137.21,136.9,137.11,26824.0,137.15,137.21,136.9,137.11,26824.0
2018-08-29 12:20:00,137.12,137.39,137.09,137.32,18233.0,137.12,137.39,137.09,137.32,18233.0
2018-08-29 12:30:00,137.3,137.32,136.97,137.0,38624.0,137.3,137.32,136.97,137.0,38624.0
2018-08-29 12:40:00,137.0,137.12,136.93,137.11,16064.0,137.0,137.12,136.93,137.11,16064.0
2018-08-29 12:50:00,137.09,137.18,136.81,137.01,24842.0,137.09,137.18,136.81,137.01,24842.0
2018-08-29 13:00:00,137.01,137.18,136.82,136.84,26121.0,137.01,137.18,136.82,136.84,26121.0
2018-08-29 13:10:00,136.88,136.95,136.79,136.84,18425.0,136.88,136.95,136.79,136.84,18425.0
2018-08-29 13:20:00,136.84,136.97,136.78,136.91,22680.0,136.84,136.97,136.78,136.91,22680.0
2018-08-29 13:30:00,136.92,137.17,136.86,137.05,21652.0,136.92,137.17,136.86,137.05,21652.0
2018-08-29 13:40:00,137.04,137.2,136.94,136.96,24631.0,137.04,137.2,136.94,136.96,24631.0
2018-08-29 13:50:00,136.99,137.04,136.92,136.95,19844.0,136.99,137.04,136.92,136.95,19844.0
2018-08-29 14:00:00,136.96,137.13,136.93,137.08,22734.0,136.96,137.13,136.93,137.08,22734.0
2018-08-29 14:10:00,137.05,137.22,136.99,137.14,28201.0,137.05,137.22,136.99,137.14,28201.0
2018-08-29 14:20:00,137.17,137.18,137.03,137.18,30932.0,137.17,137.18,137.03,137.18,30932.0
2018-08-29 14:30:00,137.18,137.65,137.15,137.59,56430.0,137.18,137.65,137.15,137.59,56430.0
2018-08-29 14:40:00,137.59,137.84,137.55,137.84,32891.0,137.59,137.84,137.55,137.84,32891.0
2018-08-29 14:50:00,137.83,137.83,137.68,137.74,36577.0,137.83,137.83,137.68,137.74,36577.0
2018-08-29 15:00:00,137.74,138.06,137.72,138.02,49114.0,137.74,138.06,137.72,138.02,49114.0
2018-08-29 15:10:00,138.04,138.21,137.98,138.19,49840.0,138.04,138.21,137.98,138.19,49840.0
2018-08-29 15:20:00,138.21,138.3,138.07,138.27,51847.0,138.21,138.3,138.07,138.27,51847.0
2018-08-29 15:30:00,138.27,138.89,138.25,138.68,89741.0,138.27,138.89,138.25,138.68,89741.0
2018-08-29 15:40:00,138.7,138.77,138.58,138.76,73919.0,138.7,138.77,138.58,138.76,73919.0
2018-08-29 15:50:00,138.73,138.83,138.46,138.71,149419.0,138.73,138.83,138.46,138.71,149419.0
2018-08-30 09:30:00,137.8,138.38,136.11,136.37,135269.0,137.8,138.38,136.11,136.37,135269.0
2018-08-30 09:40:00,136.33,136.88,135.69,136.83,79074.0,136.33,136.88,135.69,136.83,79074.0
2018-08-30 09:50:00,136.83,136.98,136.36,136.55,46076.0,136.83,136.98,136.36,136.55,46076.0
2018-08-30 10:00:00,136.51,137.2,136.37,137.2,60280.0,136.51,137.2,136.37,137.2,60280.0
2018-08-30 10:10:00,137.21,137.21,136.8,137.1,64943.0,137.21,137.21,136.8,137.1,64943.0
2018-08-30 10:20:00,137.09,137.17,136.48,136.54,41004.0,137.09,137.17,136.48,136.54,41004.0
2018-08-30 10:30:00,136.49,136.65,136.26,136.37,48828.0,136.49,136.65,136.26,136.37,48828.0
2018-08-30 10:40:00,136.37,136.79,136.3,136.64,41403.0,136.37,136.79,136.3,136.64,41403.0
2018-08-30 10:50:00,136.64,136.71,136.22,136.24,53044.0,136.64,136.71,136.22,136.24,53044.0
2018-08-30 11:00:00,136.21,136.4,136.05,136.09,90294.0,136.21,136.4,136.05,136.09,90294.0
2018-08-30 11:10:00,136.1,136.59,136.09,136.25,39559.0,136.1,136.59,136.09,136.25,39559.0
2018-08-30 11:20:00,136.27,136.28,136.02,136.06,30886.0,136.27,136.28,136.02,136.06,30886.0
2018-08-30 11:30:00,136.02,136.2,135.75,135.86,63631.0,136.02,136.2,135.75,135.86,63631.0
2018-08-30 11:40:00,135.88,136.15,135.76,136.04,41089.0,135.88,136.15,135.76,136.04,41089.0
2018-08-30 11:50:00,136.08,136.34,135.89,136.07,37855.0,136.08,136.34,135.89,136.07,37855.0
2018-08-30 12:00:00,136.1,136.46,135.97,136.43,40487.0,136.1,136.46,135.97,136.43,40487.0
2018-08-30 12:10:00,136.44,136.63,136.31,136.49,25840.0,136.44,136.63,136.31,136.49,25840.0
2018-08-30 12:20:00,136.48,136.57,136.31,136.57,20151.0,136.48,136.57,136.31,136.57,20151.0
2018-08-30 12:30:00,136.58,136.79,136.41,136.72,45176.0,136.58,136.79,136.41,136.72,45176.0
2018-08-30 12:40:00,136.75,136.8,136.45,136.53,40163.0,136.75,136.8,136.45,136.53,40163.0
2018-08-30 12:50:00,136.49,136.63,136.35,136.63,24666.0,136.49,136.63,136.35,136.63,24666.0
2018-08-30 13:00:00,136.61,136.96,136.61,136.89,30903.0,136.61,136.96,136.61,136.89,30903.0
2018-08-30 13:10:00,136.89,137.01,136.82,136.97,37996.0,136.89,137.01,136.82,136.97,37996.0
2018-08-30 13:20:00,136.98,137.19,136.88,137.14,46121.0,136.98,137.19,136.88,137.14,46121.0
2018-08-30 13:30:00,137.17,137.21,136.74,136.97,46004.0,137.17,137.21,136.74,136.97,46004.0
2018-08-30 13:40:00,136.99,137.09,136.8,136.81,34998.0,136.99,137.09,136.8,136.81,34998.0
2018-08-30 13:50:00,136.81,136.88,136.7,136.84,23674.0,136.81,136.88,136.7,136.84,23674.0
2018-08-30 14:00:00,136.86,136.9,136.61,136.72,42053.0,136.86,136.9,136.61,136.72,42053.0
2018-08-30 14:10:00,136.67,136.83,136.45,136.56,50546.0,136.67,136.83,136.45,136.56,50546.0
2018-08-30 14:20:00,136.55,136.88,136.49,136.73,69437.0,136.55,136.88,136.49,136.73,69437.0
2018-08-30 14:30:00,136.73,136.88,136.21,136.22,83959.0,136.73,136.88,136.21,136.22,83959.0
2018-08-30 14:40:00,136.22,136.38,136.01,136.22,40048.0,136.22,136.38,136.01,136.22,40048.0
2018-08-30 14:50:00,136.21,136.35,136.05,136.27,66445.0,136.21,136.35,136.05,136.27,66445.0
2018-08-30 15:00:00,136.27,136.28,136.07,136.08,63227.0,136.27,136.28,136.07,136.08,63227.0
2018-08-30 15:10:00,136.1,136.1,135.8,135.9,69743.0,136.1,136.1,135.8,135.9,69743.0
2018-08-30 15:20:00,135.92,135.97,135.8,135.95,57285.0,135.92,135.97,135.8,135.95,57285.0
2018-08-30 15:30:00,135.95,136.1,135.77,135.77,72949.0,135.95,136.1,135.77,135.77,72949.0
2018-08-30 15:40:00,135.76,136.53,135.75,136.5,123213.0,135.76,136.53,135.75,136.5,123213.0
2018-08-30 15:50:00,136.48,137.72,136.35,136.95,285390.0,136.48,137.72,136.35,136.95,285390.0
2018-08-31 09:30:00,153.3,156.15,153.01,155.38,1565679.0,153.3,156.15,153.01,155.38,1565679.0
2018-08-31 09:40:00,155.38,157.23,154.33,156.95,1044894.0,155.38,157.23,154.33,156.95,1044894.0
2018-08-31 09:50:00,156.99,158.7,156.98,157.66,903446.0,156.99,158.7,156.98,157.66,903446.0
2018-08-31 10:00:00,157.72,157.97,156.4,157.0,606049.0,157.72,157.97,156.4,157.0,606049.0
2018-08-31 10:10:00,156.99,157.89,156.81,157.8,306873.0,156.99,157.89,156.81,157.8,306873.0
2018-08-31 10:20:00,157.75,157.98,155.71,155.9,424485.0,157.75,157.98,155.71,155.9,424485.0
2018-08-31 10:30:00,155.89,156.76,155.5,156.73,346520.0,155.89,156.76,155.5,156.73,346520.0
2018-08-31 10:40:00,156.76,157.27,156.4,157.01,267281.0,156.76,157.27,156.4,157.01,267281.0
2018-08-31 10:50:00,156.98,157.53,156.98,157.43,227528.0,156.98,157.53,156.98,157.43,227528.0
2018-08-31 11:00:00,157.43,157.89,157.16,157.38,221719.0,157.43,157.89,157.16,157.38,221719.0
2018-08-31 11:10:00,157.37,158.14,156.62,158.01,277900.0,157.37,158.14,156.62,158.01,277900.0
2018-08-31 11:20:00,158.03,158.64,157.93,157.99,244955.0,158.03,158.64,157.93,157.99,244955.0
2018-08-31 11:30:00,157.98,158.7,157.96,158.7,246769.0,157.98,158.7,157.96,158.7,246769.0
2018-08-31 11:40:00,158.66,159.18,158.08,158.45,454162.0,158.66,159.18,158.08,158.45,454162.0
2018-08-31 11:50:00,158.39,158.49,157.59,158.36,216903.0,158.39,158.49,157.59,158.36,216903.0
2018-08-31 12:00:00,158.34,159.05,158.13,159.04,178617.0,158.34,159.05,158.13,159.04,178617.0
2018-08-31 12:10:00,159.04,159.75,158.79,159.61,419753.0,159.04,159.75,158.79,159.61,419753.0
2018-08-31 12:20:00,159.58,159.79,158.85,158.99,205588.0,159.58,159.79,158.85,158.99,205588.0
2018-08-31 12:30:00,159.02,159.52,158.85,159.39,155671.0,159.02,159.52,158.85,159.39,155671.0
2018-08-31 12:40:00,159.36,159.49,158.11,158.16,185951.0,159.36,159.49,158.11,158.16,185951.0
2018-08-31 12:50:00,158.25,158.76,158.07,158.3,132425.0,158.25,158.76,158.07,158.3,132425.0
2018-08-31 13:00:00,158.27,158.43,158.0,158.25,125310.0,158.27,158.43,158.0,158.25,125310.0
2018-08-31 13:10:00,158.26,158.47,157.36,157.44,192110.0,158.26,158.47,157.36,157.44,192110.0
2018-08-31 13:20:00,157.47,157.53,157.05,157.3,138193.0,157.47,157.53,157.05,157.3,138193.0
2018-08-31 13:30:00,157.33,157.56,156.43,156.51,248886.0,157.33,157.56,156.43,156.51,248886.0
2018-08-31 13:40:00,156.5,157.06,155.85,156.17,267875.0,156.5,157.06,155.85,156.17,267875.0
2018-08-31 13:50:00,156.21,156.47,155.82,155.82,148065.0,156.21,156.47,155.82,155.82,148065.0
2018-08-31 14:00:00,155.85,155.92,155.12,155.49,232643.0,155.85,155.92,155.12,155.49,232643.0
2018-08-31 14:10:00,155.51,156.29,155.25,155.98,214400.0,155.51,156.29,155.25,155.98,214400.0
2018-08-31 14:20:00,156.01,156.09,155.32,155.73,148420.0,156.01,156.09,155.32,155.73,148420.0
2018-08-31 14:30:00,155.74,156.57,155.52,155.73,169789.0,155.74,156.57,155.52,155.73,169789.0
2018-08-31 14:40:00,155.68,155.91,155.11,155.63,134169.0,155.68,155.91,155.11,155.63,134169.0
2018-08-31 14:50:00,155.71,155.98,155.44,155.69,91343.0,155.71,155.98,155.44,155.69,91343.0
2018-08-31 15:00:00,155.69,155.87,155.24,155.31,99572.0,155.69,155.87,155.24,155.31,99572.0
2018-08-31 15:10:00,155.29,155.55,154.95,155.03,163610.0,155.29,155.55,154.95,155.03,163610.0
2018-08-31 15:20:00,155.0,155.1,154.39,154.42,249893.0,155.0,155.1,154.39,154.42,249893.0
2018-08-31 15:30:00,154.43,155.27,154.42,154.83,191993.0,154.43,155.27,154.42,154.83,191993.0
2018-08-31 15:40:00,154.84,155.0,154.57,154.87,208330.0,154.84,155.0,154.57,154.87,208330.0
2018-08-31 15:50:00,154.88,155.04,154.37,154.97,457898.0,154.88,155.04,154.37,154.97,457898.0
2018-09-04 09:30:00,154.86,156.94,154.71,155.89,283417.0,154.86,156.94,154.71,155.89,283417.0
2018-09-04 09:40:00,155.84,157.25,155.23,156.85,164989.0,155.84,157.25,155.23,156.85,164989.0
2018-09-04 09:50:00,156.78,158.65,156.78,158.18,211775.0,156.78,158.65,156.78,158.18,211775.0
2018-09-04 10:00:00,158.11,160.0,158.11,158.56,309882.0,158.11,160.0,158.11,158.56,309882.0
2018-09-04 10:10:00,158.52,158.88,157.65,157.93,137205.0,158.52,158.88,157.65,157.93,137205.0
2018-09-04 10:20:00,157.84,158.6,157.5,157.63,109474.0,157.84,158.6,157.5,157.63,109474.0
2018-09-04 10:30:00,157.64,159.29,157.21,158.94,131727.0,157.64,159.29,157.21,158.94,131727.0
2018-09-04 10:40:00,158.97,159.92,158.58,159.68,134500.0,158.97,159.92,158.58,159.68,134500.0
2018-09-04 10:50:00,159.64,159.7,158.87,158.88,83333.0,159.64,159.7,158.87,158.88,83333.0
2018-09-04 11:00:00,158.84,158.96,158.22,158.42,76437.0,158.84,158.96,158.22,158.42,76437.0
2018-09-04 11:10:00,158.39,159.17,158.37,158.88,72941.0,158.39,159.17,158.37,158.88,72941.0
2018-09-04 11:20:00,158.9,158.91,158.37,158.6,56400.0,158.9,158.91,158.37,158.6,56400.0
2018-09-04 11:30:00,158.51,158.66,158.24,158.56,48089.0,158.51,158.66,158.24,158.56,48089.0
2018-09-04 11:40:00,158.53,158.57,157.63,157.63,61263.0,158.53,158.57,157.63,157.63,61263.0
2018-09-04 11:50:00,157.64,157.75,157.0,157.21,61324.0,157.64,157.75,157.0,157.21,61324.0
2018-09-04 12:00:00,157.18,157.54,156.96,157.34,49242.0,157.18,157.54,156.96,157.34,49242.0
2018-09-04 12:10:00,157.35,157.88,157.22,157.74,48572.0,157.35,157.88,157.22,157.74,48572.0
2018-09-04 12:20:00,157.73,158.45,157.64,158.37,71943.0,157.73,158.45,157.64,158.37,71943.0
2018-09-04 12:30:00,158.38,158.7,158.27,158.57,49359.0,158.38,158.7,158.27,158.57,49359.0
2018-09-04 12:40:00,158.58,159.08,158.53,159.06,53919.0,158.58,159.08,158.53,159.06,53919.0
2018-09-04 12:50:00,159.05,159.37,158.57,158.98,73494.0,159.05,159.37,158.57,158.98,73494.0
2018-09-04 13:00:00,159.05,159.42,158.87,158.91,36514.0,159.05,159.42,158.87,158.91,36514.0
2018-09-04 13:10:00,158.9,159.02,158.59,158.61,26526.0,158.9,159.02,158.59,158.61,26526.0
2018-09-04 13:20:00,158.62,158.86,158.41,158.57,31613.0,158.62,158.86,158.41,158.57,31613.0
2018-09-04 13:30:00,158.58,158.58,158.1,158.14,38447.0,158.58,158.58,158.1,158.14,38447.0
2018-09-04 13:40:00,158.13,158.6,157.99,158.43,45207.0,158.13,158.6,157.99,158.43,45207.0
2018-09-04 13:50:00,158.42,158.89,158.41,158.58,50387.0,158.42,158.89,158.41,158.58,50387.0
2018-09-04 14:00:00,158.66,158.72,158.3,158.34,35965.0,158.66,158.72,158.3,158.34,35965.0
2018-09-04 14:10:00,158.31,158.32,157.63,157.66,70664.0,158.31,158.32,157.63,157.66,70664.0
2018-09-04 14:20:00,157.63,157.89,157.31,157.38,59580.0,157.63,157.89,157.31,157.38,59580.0
2018-09-04 14:30:00,157.36,157.67,157.27,157.52,81344.0,157.36,157.67,157.27,157.52,81344.0
2018-09-04 14:40:00,157.55,157.69,157.38,157.52,57489.0,157.55,157.69,157.38,157.52,57489.0
2018-09-04 14:50:00,157.48,157.68,157.31,157.66,44578.0,157.48,157.68,157.31,157.66,44578.0
2018-09-04 15:00:00,157.69,157.82,157.35,157.35,55452.0,157.69,157.82,157.35,157.35,55452.0
2018-09-04 15:10:00,157.37,157.66,157.33,157.49,73647.0,157.37,157.66,157.33,157.49,73647.0
2018-09-04 15:20:00,157.49,157.93,157.49,157.83,70408.0,157.49,157.93,157.49,157.83,70408.0
2018-09-04 15:30:00,157.86,157.86,157.35,157.72,84581.0,157.86,157.86,157.35,157.72,84581.0
2018-09-04 15:40:00,157.68,157.7,157.3,157.36,101959.0,157.68,157.7,157.3,157.36,101959.0
2018-09-04 15:50:00,157.34,157.35,156.99,157.3,223486.0,157.34,157.35,156.99,157.3,223486.0
2018-09-05 09:30:00,157.17,157.29,155.43,155.83,92241.0,157.17,157.29,155.43,155.83,92241.0
2018-09-05 09:40:00,155.83,156.37,155.37,156.37,49027.0,155.83,156.37,155.37,156.37,49027.0
2018-09-05 09:50:00,156.38,157.16,156.38,156.78,63263.0,156.38,157.16,156.38,156.78,63263.0
2018-09-05 10:00:00,156.79,156.88,155.6,155.61,114676.0,156.79,156.88,155.6,155.61,114676.0
2018-09-05 10:10:00,155.62,155.72,153.28,153.58,153856.0,155.62,155.72,153.28,153.58,153856.0
2018-09-05 10:20:00,153.65,153.96,153.17,153.86,71164.0,153.65,153.96,153.17,153.86,71164.0
2018-09-05 10:30:00,153.8,153.97,153.12,153.45,67786.0,153.8,153.97,153.12,153.45,67786.0
2018-09-05 10:40:00,153.38,153.75,153.27,153.52,47512.0,153.38,153.75,153.27,153.52,47512.0
2018-09-05 10:50:00,153.52,153.61,153.19,153.47,46992.0,153.52,153.61,153.19,153.47,46992.0
2018-09-05 11:00:00,153.5,153.68,152.72,153.26,75198.0,153.5,153.68,152.72,153.26,75198.0
2018-09-05 11:10:00,153.23,153.58,153.11,153.11,43614.0,153.23,153.58,153.11,153.11,43614.0
2018-09-05 11:20:00,153.07,153.26,152.43,152.8,51051.0,153.07,153.26,152.43,152.8,51051.0
2018-09-05 11:30:00,152.75,152.75,152.18,152.51,39117.0,152.75,152.75,152.18,152.51,39117.0
2018-09-05 11:40:00,152.56,152.83,152.3,152.37,47618.0,152.56,152.83,152.3,152.37,47618.0
2018-09-05 11:50:00,152.41,153.28,152.36,153.19,43076.0,152.41,153.28,152.36,153.19,43076.0
2018-09-05 12:00:00,153.15,153.27,152.73,153.19,43684.0,153.15,153.27,152.73,153.19,43684.0
2018-09-05 12:10:00,153.2,153.55,153.17,153.36,24711.0,153.2,153.55,153.17,153.36,24711.0
2018-09-05 12:20:00,153.4,153.51,153.17,153.46,27596.0,153.4,153.51,153.17,153.46,27596.0
2018-09-05 12:30:00,153.45,153.5,153.19,153.31,20207.0,153.45,153.5,153.19,153.31,20207.0
2018-09-05 12:40:00,153.34,153.39,153.25,153.27,14301.0,153.34,153.39,153.25,153.27,14301.0
2018-09-05 12:50:00,153.28,153.28,152.7,152.87,41231.0,153.28,153.28,152.7,152.87,41231.0
2018-09-05 13:00:00,152.87,152.87,152.6,152.78,16494.0,152.87,152.87,152.6,152.78,16494.0
2018-09-05 13:10:00,152.82,153.82,152.8,153.5,36767.0,152.82,153.82,152.8,153.5,36767.0
2018-09-05 13:20:00,153.55,153.75,153.39,153.5,18330.0,153.55,153.75,153.39,153.5,18330.0
2018-09-05 13:30:00,153.48,153.67,153.38,153.63,33878.0,153.48,153.67,153.38,153.63,33878.0
2018-09-05 13:40:00,153.66,153.73,153.23,153.26,17121.0,153.66,153.73,153.23,153.26,17121.0
2018-09-05 13:50:00,153.24,153.25,152.76,152.76,61517.0,153.24,153.25,152.76,152.76,61517.0
2018-09-05 14:00:00,152.77,152.88,152.5,152.57,26497.0,152.77,152.88,152.5,152.57,26497.0
2018-09-05 14:10:00,152.62,152.8,152.52,152.68,23665.0,152.62,152.8,152.52,152.68,23665.0
2018-09-05 14:20:00,152.67,152.77,152.34,152.34,37996.0,152.67,152.77,152.34,152.34,37996.0
2018-09-05 14:30:00,152.32,152.87,152.25,152.78,32507.0,152.32,152.87,152.25,152.78,32507.0
2018-09-05 14:40:00,152.75,153.07,152.57,152.97,30307.0,152.75,153.07,152.57,152.97,30307.0
2018-09-05 14:50:00,152.96,152.96,152.35,152.43,44421.0,152.96,152.96,152.35,152.43,44421.0
2018-09-05 15:00:00,152.42,152.48,152.1,152.12,43664.0,152.42,152.48,152.1,152.12,43664.0
2018-09-05 15:10:00,152.12,152.95,152.08,152.81,55972.0,152.12,152.95,152.08,152.81,55972.0
2018-09-05 15:20:00,152.82,152.97,152.68,152.88,36586.0,152.82,152.97,152.68,152.88,36586.0
2018-09-05 15:30:00,152.85,152.87,152.58,152.63,43076.0,152.85,152.87,152.58,152.63,43076.0
2018-09-05 15:40:00,152.58,152.77,152.35,152.63,63806.0,152.58,152.77,152.35,152.63,63806.0
2018-09-05 15:50:00,152.61,152.76,152.41,152.74,159777.0,152.61,152.76,152.41,152.74,159777.0
2018-09-06 09:30:00,153.57,154.31,153.03,153.3,69682.0,153.57,154.31,153.03,153.3,69682.0
2018-09-06 09:40:00,153.34,153.64,152.76,153.52,36837.0,153.34,153.64,152.76,153.52,36837.0
2018-09-06 09:50:00,153.55,154.07,153.32,154.07,55367.0,153.55,154.07,153.32,154.07,55367.0
2018-09-06 10:00:00,154.07,154.97,154.01,154.32,77405.0,154.07,154.97,154.01,154.32,77405.0
2018-09-06 10:10:00,154.28,154.41,153.2,153.23,48482.0,154.28,154.41,153.2,153.23,48482.0
2018-09-06 10:20:00,153.27,153.89,153.1,153.89,30873.0,153.27,153.89,153.1,153.89,30873.0
2018-09-06 10:30:00,153.88,153.89,153.15,153.25,24203.0,153.88,153.89,153.15,153.25,24203.0
2018-09-06 10:40:00,153.25,153.55,153.06,153.15,27508.0,153.25,153.55,153.06,153.15,27508.0
2018-09-06 10:50:00,153.17,153.18,152.43,152.53,47900.0,153.17,153.18,152.43,152.53,47900.0
2018-09-06 11:00:00,152.58,152.58,151.62,151.97,78999.0,152.58,152.58,151.62,151.97,78999.0
2018-09-06 11:10:00,151.96,152.85,151.96,152.59,59963.0,151.96,152.85,151.96,152.59,59963.0
2018-09-06 11:20:00,152.67,153.6,152.54,153.26,45939.0,152.67,153.6,152.54,153.26,45939.0
2018-09-06 11:30:00,153.25,153.75,153.15,153.39,32455.0,153.25,153.75,153.15,153.39,32455.0
2018-09-06 11:40:00,153.39,153.49,152.68,152.83,29592.0,153.39,153.49,152.68,152.83,29592.0
2018-09-06 11:50:00,152.85,152.99,152.64,152.89,19060.0,152.85,152.99,152.64,152.89,19060.0
2018-09-06 12:00:00,152.82,152.91,152.64,152.81,22427.0,152.82,152.91,152.64,152.81,22427.0
2018-09-06 12:10:00,152.76,152.76,152.32,152.37,25753.0,152.76,152.76,152.32,152.37,25753.0
2018-09-06 12:20:00,152.39,152.64,152.28,152.56,17323.0,152.39,152.64,152.28,152.56,17323.0
2018-09-06 12:30:00,152.6,152.64,152.28,152.39,25293.0,152.6,152.64,152.28,152.39,25293.0
2018-09-06 12:40:00,152.39,152.52,152.31,152.5,22515.0,152.39,152.52,152.31,152.5,22515.0
2018-09-06 12:50:00,152.48,152.77,152.35,152.52,27723.0,152.48,152.77,152.35,152.52,27723.0
2018-09-06 13:00:00,152.5,152.59,152.17,152.27,23192.0,152.5,152.59,152.17,152.27,23192.0
2018-09-06 13:10:00,152.26,152.35,152.06,152.31,17703.0,152.26,152.35,152.06,152.31,17703.0
2018-09-06 13:20:00,152.32,152.54,152.24,152.33,17089.0,152.32,152.54,152.24,152.33,17089.0
2018-09-06 13:30:00,152.34,152.51,152.3,152.51,18080.0,152.34,152.51,152.3,152.51,18080.0
2018-09-06 13:40:00,152.5,152.89,152.5,152.68,17148.0,152.5,152.89,152.5,152.68,17148.0
2018-09-06 13:50:00,152.65,152.81,152.51,152.71,17135.0,152.65,152.81,152.51,152.71,17135.0
2018-09-06 14:00:00,152.75,152.82,152.5,152.58,14574.0,152.75,152.82,152.5,152.58,14574.0
2018-09-06 14:10:00,152.57,152.58,152.28,152.31,9046.0,152.57,152.58,152.28,152.31,9046.0
2018-09-06 14:20:00,152.31,152.31,152.02,152.05,19137.0,152.31,152.31,152.02,152.05,19137.0
2018-09-06 14:30:00,152.08,152.24,152.06,152.09,21629.0,152.08,152.24,152.06,152.09,21629.0
2018-09-06 14:40:00,152.06,152.06,151.68,151.7,25308.0,152.06,152.06,151.68,151.7,25308.0
2018-09-06 14:50:00,151.64,151.71,151.37,151.37,46899.0,151.64,151.71,151.37,151.37,46899.0
2018-09-06 15:00:00,151.39,151.71,151.39,151.59,29186.0,151.39,151.71,151.39,151.59,29186.0
2018-09-06 15:10:00,151.56,151.66,151.26,151.34,28382.0,151.56,151.66,151.26,151.34,28382.0
2018-09-06 15:20:00,151.28,151.53,151.23,151.5,31407.0,151.28,151.53,151.23,151.5,31407.0
2018-09-06 15:30:00,151.51,151.56,151.46,151.55,48154.0,151.51,151.56,151.46,151.55,48154.0
2018-09-06 15:40:00,151.54,151.58,151.37,151.42,90490.0,151.54,151.58,151.37,151.42,90490.0
2018-09-06 15:50:00,151.41,151.41,150.78,150.99,197265.0,151.41,151.41,150.78,150.99,197265.0
2018-09-07 09:30:00,150.74,152.88,150.59,152.88,89946.0,150.74,152.88,150.59,152.88,89946.0
2018-09-07 09:40:00,152.84,152.94,151.75,152.89,61682.0,152.84,152.94,151.75,152.89,61682.0
2018-09-07 09:50:00,152.87,153.5,152.73,153.08,70916.0,152.87,153.5,152.73,153.08,70916.0
2018-09-07 10:00:00,153.07,153.24,152.55,152.99,44643.0,153.07,153.24,152.55,152.99,44643.0
2018-09-07 10:10:00,152.96,153.94,152.85,153.21,57851.0,152.96,153.94,152.85,153.21,57851.0
2018-09-07 10:20:00,153.21,153.43,152.93,152.96,41336.0,153.21,153.43,152.93,152.96,41336.0
2018-09-07 10:30:00,153.03,153.31,152.99,153.16,32403.0,153.03,153.31,152.99,153.16,32403.0
2018-09-07 10:40:00,153.18,153.24,152.28,152.71,52623.0,153.18,153.24,152.28,152.71,52623.0
2018-09-07 10:50:00,152.73,152.75,151.87,151.97,40289.0,152.73,152.75,151.87,151.97,40289.0
2018-09-07 11:00:00,151.98,152.05,151.71,151.71,41790.0,151.98,152.05,151.71,151.71,41790.0
2018-09-07 11:10:00,151.71,152.39,151.61,152.18,31415.0,151.71,152.39,151.61,152.18,31415.0
2018-09-07 11:20:00,152.18,152.8,152.14,152.74,44299.0,152.18,152.8,152.14,152.74,44299.0
2018-09-07 11:30:00,152.74,153.43,152.69,152.86,43424.0,152.74,153.43,152.69,152.86,43424.0
2018-09-07 11:40:00,152.77,153.21,152.41,152.99,23040.0,152.77,153.21,152.41,152.99,23040.0
2018-09-07 11:50:00,153.08,153.99,153.01,153.99,51648.0,153.08,153.99,153.01,153.99,51648.0
2018-09-07 12:00:00,153.93,153.97,153.1,153.15,76564.0,153.93,153.97,153.1,153.15,76564.0
2018-09-07 12:10:00,153.14,153.19,152.44,152.48,23811.0,153.14,153.19,152.44,152.48,23811.0
2018-09-07 12:20:00,152.46,152.92,152.45,152.52,20897.0,152.46,152.92,152.45,152.52,20897.0
2018-09-07 12:30:00,152.55,152.75,152.32,152.37,15461.0,152.55,152.75,152.32,152.37,15461.0
2018-09-07 12:40:00,152.4,152.69,152.34,152.69,19454.0,152.4,152.69,152.34,152.69,19454.0
2018-09-07 12:50:00,152.69,152.72,152.5,152.68,12077.0,152.69,152.72,152.5,152.68,12077.0
2018-09-07 13:00:00,152.65,152.72,152.05,152.24,21893.0,152.65,152.72,152.05,152.24,21893.0
2018-09-07 13:10:00,152.15,152.15,151.63,151.63,22421.0,152.15,152.15,151.63,151.63,22421.0
2018-09-07 13:20:00,151.6,152.04,151.59,152.04,17123.0,151.6,152.04,151.59,152.04,17123.0
2018-09-07 13:30:00,152.01,152.14,151.58,151.61,18901.0,152.01,152.14,151.58,151.61,18901.0
2018-09-07 13:40:00,151.57,151.78,151.41,151.58,24263.0,151.57,151.78,151.41,151.58,24263.0
2018-09-07 13:50:00,151.64,151.95,151.58,151.93,18173.0,151.64,151.95,151.58,151.93,18173.0
2018-09-07 14:00:00,151.92,152.01,151.22,151.22,27286.0,151.92,152.01,151.22,151.22,27286.0
2018-09-07 14:10:00,151.21,151.82,151.2,151.37,22945.0,151.21,151.82,151.2,151.37,22945.0
2018-09-07 14:20:00,151.3,151.44,151.1,151.43,20271.0,151.3,151.44,151.1,151.43,20271.0
2018-09-07 14:30:00,151.37,151.66,151.32,151.62,19235.0,151.37,151.66,151.32,151.62,19235.0
2018-09-07 14:40:00,151.63,151.77,151.6,151.65,12674.0,151.63,151.77,151.6,151.65,12674.0
2018-09-07 14:50:00,151.63,151.64,151.27,151.32,27864.0,151.63,151.64,151.27,151.32,27864.0
2018-09-07 15:00:00,151.31,151.43,151.05,151.05,26938.0,151.31,151.43,151.05,151.05,26938.0
2018-09-07 15:10:00,151.09,151.3,151.09,151.09,28138.0,151.09,151.3,151.09,151.09,28138.0
2018-09-07 15:20:00,151.05,151.17,150.89,150.96,38714.0,151.05,151.17,150.89,150.96,38714.0
2018-09-07 15:30:00,150.94,151.08,150.8,151.01,50246.0,150.94,151.08,150.8,151.01,50246.0
2018-09-07 15:40:00,150.98,151.0,150.66,150.84,75365.0,150.98,151.0,150.66,150.84,75365.0
2018-09-07 15:50:00,150.85,151.06,150.8,150.81,126978.0,150.85,151.06,150.8,150.81,126978.0
2018-09-10 09:30:00,151.5,153.44,151.5,152.84,97931.0,151.5,153.44,151.5,152.84,97931.0
2018-09-10 09:40:00,152.71,152.97,151.86,152.13,28146.0,152.71,152.97,151.86,152.13,28146.0
2018-09-10 09:50:00,152.27,153.02,152.2,152.87,33371.0,152.27,153.02,152.2,152.87,33371.0
2018-09-10 10:00:00,152.92,153.2,152.6,153.11,36822.0,152.92,153.2,152.6,153.11,36822.0
2018-09-10 10:10:00,153.07,153.66,152.91,153.54,31370.0,153.07,153.66,152.91,153.54,31370.0
2018-09-10 10:20:00,153.56,154.31,153.56,154.31,52490.0,153.56,154.31,153.56,154.31,52490.0
2018-09-10 10:30:00,154.3,154.34,153.52,153.86,34298.0,154.3,154.34,153.52,153.86,34298.0
2018-09-10 10:40:00,153.85,153.86,153.32,153.52,11831.0,153.85,153.86,153.32,153.52,11831.0
2018-09-10 10:50:00,153.52,153.92,153.35,153.5,16972.0,153.52,153.92,153.35,153.5,16972.0
2018-09-10 11:00:00,153.42,153.68,153.15,153.66,31498.0,153.42,153.68,153.15,153.66,31498.0
2018-09-10 11:10:00,153.71,154.17,153.68,154.01,25827.0,153.71,154.17,153.68,154.01,25827.0
2018-09-10 11:20:00,153.94,153.97,153.63,153.69,8853.0,153.94,153.97,153.63,153.69,8853.0
2018-09-10 11:30:00,153.8,153.84,153.19,153.35,22080.0,153.8,153.84,153.19,153.35,22080.0
2018-09-10 11:40:00,153.34,153.47,153.12,153.27,13154.0,153.34,153.47,153.12,153.27,13154.0
2018-09-10 11:50:00,153.36,153.48,153.21,153.27,18846.0,153.36,153.48,153.21,153.27,18846.0
2018-09-10 12:00:00,153.28,153.42,153.18,153.39,12250.0,153.28,153.42,153.18,153.39,12250.0
2018-09-10 12:10:00,153.49,153.94,153.45,153.65,19275.0,153.49,153.94,153.45,153.65,19275.0
2018-09-10 12:20:00,153.67,153.78,153.49,153.49,10852.0,153.67,153.78,153.49,153.49,10852.0
2018-09-10 12:30:00,153.44,153.6,153.37,153.38,11131.0,153.44,153.6,153.37,153.38,11131.0
2018-09-10 12:40:00,153.38,153.71,153.3,153.59,14535.0,153.38,153.71,153.3,153.59,14535.0
2018-09-10 12:50:00,153.58,153.61,153.35,153.47,7638.0,153.58,153.61,153.35,153.47,7638.0
2018-09-10 13:00:00,153.47,153.51,153.35,153.46,12326.0,153.47,153.51,153.35,153.46,12326.0
2018-09-10 13:10:00,153.49,153.93,153.42,153.92,19785.0,153.49,153.93,153.42,153.92,19785.0
2018-09-10 13:20:00,153.94,154.36,153.9,154.31,39374.0,153.94,154.36,153.9,154.31,39374.0
2018-09-10 13:30:00,154.3,154.36,153.99,154.06,12302.0,154.3,154.36,153.99,154.06,12302.0
2018-09-10 13:40:00,154.06,154.14,153.77,153.78,16113.0,154.06,154.14,153.77,153.78,16113.0
2018-09-10 13:50:00,153.83,154.45,153.81,154.42,41555.0,153.83,154.45,153.81,154.42,41555.0
2018-09-10 14:00:00,154.43,154.43,153.66,153.66,20071.0,154.43,154.43,153.66,153.66,20071.0
2018-09-10 14:10:00,153.68,154.04,153.38,153.97,21686.0,153.68,154.04,153.38,153.97,21686.0
2018-09-10 14:20:00,154.0,154.23,153.8,154.16,17210.0,154.0,154.23,153.8,154.16,17210.0
2018-09-10 14:30:00,154.21,154.23,154.06,154.21,16252.0,154.21,154.23,154.06,154.21,16252.0
2018-09-10 14:40:00,154.19,154.2,153.94,153.97,10986.0,154.19,154.2,153.94,153.97,10986.0
2018-09-10 14:50:00,153.94,154.06,153.86,154.02,14788.0,153.94,154.06,153.86,154.02,14788.0
2018-09-10 15:00:00,154.04,154.24,153.98,154.22,39071.0,154.04,154.24,153.98,154.22,39071.0
2018-09-10 15:10:00,154.27,154.44,154.16,154.32,33776.0,154.27,154.44,154.16,154.32,33776.0
2018-09-10 15:20:00,154.32,154.71,154.28,154.69,32116.0,154.32,154.71,154.28,154.69,32116.0
2018-09-10 15:30:00,154.67,154.78,154.57,154.62,35816.0,154.67,154.78,154.57,154.62,35816.0
2018-09-10 15:40:00,154.59,154.62,154.19,154.21,46422.0,154.59,154.62,154.19,154.21,46422.0
2018-09-10 15:50:00,154.19,154.24,154.01,154.11,86167.0,154.19,154.24,154.01,154.11,86167.0
2018-09-11 09:30:00,154.17,154.99,152.82,153.3,65932.0,154.17,154.99,152.82,153.3,65932.0
2018-09-11 09:40:00,153.4,154.7,153.33,154.51,33878.0,153.4,154.7,153.33,154.51,33878.0
2018-09-11 09:50:00,154.51,155.25,154.16,154.21,25908.0,154.51,155.25,154.16,154.21,25908.0
2018-09-11 10:00:00,154.33,154.51,153.36,153.86,31795.0,154.33,154.51,153.36,153.86,31795.0
2018-09-11 10:10:00,153.85,153.86,153.0,153.37,42321.0,153.85,153.86,153.0,153.37,42321.0
2018-09-11 10:20:00,153.42,154.04,153.04,154.02,26933.0,153.42,154.04,153.04,154.02,26933.0
2018-09-11 10:30:00,153.87,153.92,152.79,152.89,38959.0,153.87,153.92,152.79,152.89,38959.0
2018-09-11 10:40:00,152.86,152.89,152.25,152.52,41053.0,152.86,152.89,152.25,152.52,41053.0
2018-09-11 10:50:00,152.43,152.9,152.2,152.42,26342.0,152.43,152.9,152.2,152.42,26342.0
2018-09-11 11:00:00,152.49,152.86,152.41,152.75,33280.0,152.49,152.86,152.41,152.75,33280.0
2018-09-11 11:10:00,152.82,153.21,152.54,152.95,19464.0,152.82,153.21,152.54,152.95,19464.0
2018-09-11 11:20:00,152.95,152.95,152.7,152.83,21545.0,152.95,152.95,152.7,152.83,21545.0
2018-09-11 11:30:00,152.84,153.22,152.8,153.16,21562.0,152.84,153.22,152.8,153.16,21562.0
2018-09-11 11:40:00,153.2,153.7,153.11,153.53,39417.0,153.2,153.7,153.11,153.53,39417.0
2018-09-11 11:50:00,153.6,153.71,153.4,153.53,26636.0,153.6,153.71,153.4,153.53,26636.0
2018-09-11 12:00:00,153.53,153.71,153.35,153.42,26421.0,153.53,153.71,153.35,153.42,26421.0
2018-09-11 12:10:00,153.43,153.55,153.23,153.4,32104.0,153.43,153.55,153.23,153.4,32104.0
2018-09-11 12:20:00,153.4,154.14,153.36,153.94,38305.0,153.4,154.14,153.36,153.94,38305.0
2018-09-11 12:30:00,153.91,154.08,153.73,153.99,25306.0,153.91,154.08,153.73,153.99,25306.0
2018-09-11 12:40:00,154.03,154.03,153.56,153.79,15334.0,154.03,154.03,153.56,153.79,15334.0
2018-09-11 12:50:00,153.81,154.07,153.74,153.9,21868.0,153.81,154.07,153.74,153.9,21868.0
2018-09-11 13:00:00,153.91,154.09,153.74,153.8,27527.0,153.91,154.09,153.74,153.8,27527.0
2018-09-11 13:10:00,153.76,154.01,153.71,153.83,22472.0,153.76,154.01,153.71,153.83,22472.0
2018-09-11 13:20:00,153.77,153.83,153.47,153.51,23102.0,153.77,153.83,153.47,153.51,23102.0
2018-09-11 13:30:00,153.5,153.61,153.19,153.28,24814.0,153.5,153.61,153.19,153.28,24814.0
2018-09-11 13:40:00,153.32,153.39,153.15,153.15,17720.0,153.32,153.39,153.15,153.15,17720.0
2018-09-11 13:50:00,153.17,153.2,152.96,153.16,33275.0,153.17,153.2,152.96,153.16,33275.0
2018-09-11 14:00:00,153.16,153.29,152.97,153.29,14155.0,153.16,153.29,152.97,153.29,14155.0
2018-09-11 14:10:00,153.3,153.39,153.19,153.35,11669.0,153.3,153.39,153.19,153.35,11669.0
2018-09-11 14:20:00,153.32,153.32,153.14,153.18,17770.0,153.32,153.32,153.14,153.18,17770.0
2018-09-11 14:30:00,153.15,153.28,153.11,153.17,15472.0,153.15,153.28,153.11,153.17,15472.0
2018-09-11 14:40:00,153.18,153.24,153.0,153.18,14606.0,153.18,153.24,153.0,153.18,14606.0
2018-09-11 14:50:00,153.18,153.28,153.14,153.24,15255.0,153.18,153.28,153.14,153.24,15255.0
2018-09-11 15:00:00,153.22,153.24,153.1,153.21,13375.0,153.22,153.24,153.1,153.21,13375.0
2018-09-11 15:10:00,153.25,153.3,152.98,153.05,21005.0,153.25,153.3,152.98,153.05,21005.0
2018-09-11 15:20:00,153.05,153.26,152.94,153.07,21158.0,153.05,153.26,152.94,153.07,21158.0
2018-09-11 15:30:00,153.03,153.16,152.84,153.13,24102.0,153.03,153.16,152.84,153.13,24102.0
2018-09-11 15:40:00,153.18,153.36,153.17,153.27,30327.0,153.18,153.36,153.17,153.27,30327.0
2018-09-11 15:50:00,153.27,153.45,153.14,153.23,114168.0,153.27,153.45,153.14,153.23,114168.0
2018-09-12 09:30:00,153.3,154.07,152.78,152.91,51182.0,153.3,154.07,152.78,152.91,51182.0
2018-09-12 09:40:00,152.96,153.2,152.27,152.44,25923.0,152.96,153.2,152.27,152.44,25923.0
2018-09-12 09:50:00,152.39,152.85,152.04,152.18,19260.0,152.39,152.85,152.04,152.18,19260.0
2018-09-12 10:00:00,152.27,152.7,152.09,152.17,19431.0,152.27,152.7,152.09,152.17,19431.0
2018-09-12 10:10:00,152.15,152.15,151.54,151.6,30262.0,152.15,152.15,151.54,151.6,30262.0
2018-09-12 10:20:00,151.52,151.72,151.19,151.6,28668.0,151.52,151.72,151.19,151.6,28668.0
2018-09-12 10:30:00,151.62,151.79,151.22,151.46,20975.0,151.62,151.79,151.22,151.46,20975.0
2018-09-12 10:40:00,151.5,151.98,151.5,151.72,33589.0,151.5,151.98,151.5,151.72,33589.0
2018-09-12 10:50:00,151.72,152.09,151.66,151.72,19224.0,151.72,152.09,151.66,151.72,19224.0
2018-09-12 11:00:00,151.67,152.38,151.61,152.14,36937.0,151.67,152.38,151.61,152.14,36937.0
2018-09-12 11:10:00,152.21,152.66,152.11,152.42,17774.0,152.21,152.66,152.11,152.42,17774.0
2018-09-12 11:20:00,152.34,152.42,151.94,152.02,16891.0,152.34,152.42,151.94,152.02,16891.0
2018-09-12 11:30:00,152.04,152.09,151.52,151.64,13296.0,152.04,152.09,151.52,151.64,13296.0
2018-09-12 11:40:00,151.58,151.68,151.13,151.22,23564.0,151.58,151.68,151.13,151.22,23564.0
2018-09-12 11:50:00,151.2,151.42,150.87,151.34,33748.0,151.2,151.42,150.87,151.34,33748.0
2018-09-12 12:00:00,151.32,151.68,151.28,151.28,15103.0,151.32,151.68,151.28,151.28,15103.0
2018-09-12 12:10:00,151.26,151.41,151.12,151.21,16312.0,151.26,151.41,151.12,151.21,16312.0
2018-09-12 12:20:00,151.16,151.55,151.15,151.39,13236.0,151.16,151.55,151.15,151.39,13236.0
2018-09-12 12:30:00,151.37,151.53,151.22,151.45,13551.0,151.37,151.53,151.22,151.45,13551.0
2018-09-12 12:40:00,151.43,151.8,151.37,151.69,17672.0,151.43,151.8,151.37,151.69,17672.0
2018-09-12 12:50:00,151.72,151.77,151.55,151.65,13068.0,151.72,151.77,151.55,151.65,13068.0
2018-09-12 13:00:00,151.68,151.81,151.52,151.53,17630.0,151.68,151.81,151.52,151.53,17630.0
2018-09-12 13:10:00,151.53,151.57,151.27,151.46,17724.0,151.53,151.57,151.27,151.46,17724.0
2018-09-12 13:20:00,151.49,151.84,151.48,151.81,11540.0,151.49,151.84,151.48,151.81,11540.0
2018-09-12 13:30:00,151.82,151.94,151.75,151.93,9801.0,151.82,151.94,151.75,151.93,9801.0
2018-09-12 13:40:00,151.93,151.93,151.6,151.76,12725.0,151.93,151.93,151.6,151.76,12725.0
2018-09-12 13:50:00,151.8,151.89,151.65,151.73,8555.0,151.8,151.89,151.65,151.73,8555.0
2018-09-12 14:00:00,151.74,152.06,151.74,151.94,11718.0,151.74,152.06,151.74,151.94,11718.0
2018-09-12 14:10:00,151.93,152.17,151.92,152.09,11493.0,151.93,152.17,151.92,152.09,11493.0
2018-09-12 14:20:00,152.13,152.21,151.99,151.99,11677.0,152.13,152.21,151.99,151.99,11677.0
2018-09-12 14:30:00,152.03,152.17,151.88,152.17,9763.0,152.03,152.17,151.88,152.17,9763.0
2018-09-12 14:40:00,152.14,152.19,152.07,152.11,23091.0,152.14,152.19,152.07,152.11,23091.0
2018-09-12 14:50:00,152.12,152.15,151.99,152.07,22612.0,152.12,152.15,151.99,152.07,22612.0
2018-09-12 15:00:00,152.09,152.34,152.08,152.27,18457.0,152.09,152.34,152.08,152.27,18457.0
2018-09-12 15:10:00,152.26,152.55,152.18,152.36,47991.0,152.26,152.55,152.18,152.36,47991.0
2018-09-12 15:20:00,152.37,152.67,152.36,152.56,23851.0,152.37,152.67,152.36,152.56,23851.0
2018-09-12 15:30:00,152.57,152.7,152.5,152.55,26531.0,152.57,152.7,152.5,152.55,26531.0
2018-09-12 15:40:00,152.53,153.05,152.52,153.05,66297.0,152.53,153.05,152.52,153.05,66297.0
2018-09-12 15:50:00,153.05,153.14,152.87,153.01,173307.0,153.05,153.14,152.87,153.01,173307.0
2018-09-13 09:30:00,153.16,153.72,153.15,153.5,24149.0,153.16,153.72,153.15,153.5,24149.0
2018-09-13 09:40:00,153.61,153.85,152.89,153.66,24143.0,153.61,153.85,152.89,153.66,24143.0
2018-09-13 09:50:00,153.55,153.55,152.64,152.81,17604.0,153.55,153.55,152.64,152.81,17604.0
2018-09-13 10:00:00,152.85,153.2,152.2,152.98,28720.0,152.85,153.2,152.2,152.98,28720.0
2018-09-13 10:10:00,153.0,153.28,152.61,153.03,25893.0,153.0,153.28,152.61,153.03,25893.0
2018-09-13 10:20:00,153.04,153.35,152.89,153.06,33495.0,153.04,153.35,152.89,153.06,33495.0
2018-09-13 10:30:00,153.12,153.51,153.1,153.36,28592.0,153.12,153.51,153.1,153.36,28592.0
2018-09-13 10:40:00,153.49,153.7,153.23,153.53,26119.0,153.49,153.7,153.23,153.53,26119.0
2018-09-13 10:50:00,153.52,153.93,153.35,153.8,15860.0,153.52,153.93,153.35,153.8,15860.0
2018-09-13 11:00:00,153.82,153.82,153.18,153.18,11812.0,153.82,153.82,153.18,153.18,11812.0
2018-09-13 11:10:00,153.2,153.55,153.2,153.35,18086.0,153.2,153.55,153.2,153.35,18086.0
2018-09-13 11:20:00,153.4,153.55,153.23,153.3,23208.0,153.4,153.55,153.23,153.3,23208.0
2018-09-13 11:30:00,153.42,153.42,153.19,153.4,21223.0,153.42,153.42,153.19,153.4,21223.0
2018-09-13 11:40:00,153.4,153.63,153.38,153.48,13895.0,153.4,153.63,153.38,153.48,13895.0
2018-09-13 11:50:00,153.47,153.77,153.44,153.75,10233.0,153.47,153.77,153.44,153.75,10233.0
2018-09-13 12:00:00,153.78,153.79,153.5,153.61,11953.0,153.78,153.79,153.5,153.61,11953.0
2018-09-13 12:10:00,153.62,153.9,153.59,153.89,8545.0,153.62,153.9,153.59,153.89,8545.0
2018-09-13 12:20:00,153.9,153.99,153.79,153.93,17640.0,153.9,153.99,153.79,153.93,17640.0
2018-09-13 12:30:00,153.92,154.6,153.88,154.58,56007.0,153.92,154.6,153.88,154.58,56007.0
2018-09-13 12:40:00,154.55,154.61,154.08,154.13,15575.0,154.55,154.61,154.08,154.13,15575.0
2018-09-13 12:50:00,154.14,154.18,153.9,154.03,8399.0,154.14,154.18,153.9,154.03,8399.0
2018-09-13 13:00:00,154.01,154.19,153.99,153.99,12549.0,154.01,154.19,153.99,153.99,12549.0
2018-09-13 13:10:00,154.03,154.21,153.96,154.06,10232.0,154.03,154.21,153.96,154.06,10232.0
2018-09-13 13:20:00,154.12,154.15,153.8,154.15,19022.0,154.12,154.15,153.8,154.15,19022.0
2018-09-13 13:30:00,154.17,154.49,154.04,154.44,27998.0,154.17,154.49,154.04,154.44,27998.0
2018-09-13 13:40:00,154.49,154.49,154.2,154.25,21170.0,154.49,154.49,154.2,154.25,21170.0
2018-09-13 13:50:00,154.27,154.45,154.25,154.41,14422.0,154.27,154.45,154.25,154.41,14422.0
2018-09-13 14:00:00,154.42,154.59,154.41,154.49,12563.0,154.42,154.59,154.41,154.49,12563.0
2018-09-13 14:10:00,154.52,154.54,154.25,154.25,13070.0,154.52,154.54,154.25,154.25,13070.0
2018-09-13 14:20:00,154.25,154.65,154.25,154.61,14147.0,154.25,154.65,154.25,154.61,14147.0
2018-09-13 14:30:00,154.62,154.65,154.45,154.45,9492.0,154.62,154.65,154.45,154.45,9492.0
2018-09-13 14:40:00,154.45,154.53,154.38,154.41,10147.0,154.45,154.53,154.38,154.41,10147.0
2018-09-13 14:50:00,154.39,154.4,154.25,154.3,16592.0,154.39,154.4,154.25,154.3,16592.0
2018-09-13 15:00:00,154.3,154.48,154.27,154.45,22975.0,154.3,154.48,154.27,154.45,22975.0
2018-09-13 15:10:00,154.43,154.57,154.36,154.47,41757.0,154.43,154.57,154.36,154.47,41757.0
2018-09-13 15:20:00,154.46,154.61,154.45,154.55,44266.0,154.46,154.61,154.45,154.55,44266.0
2018-09-13 15:30:00,154.55,154.66,154.37,154.65,44502.0,154.55,154.66,154.37,154.65,44502.0
2018-09-13 15:40:00,154.66,154.82,154.57,154.73,34852.0,154.66,154.82,154.57,154.73,34852.0
2018-09-13 15:50:00,154.74,154.75,154.49,154.61,84996.0,154.74,154.75,154.49,154.61,84996.0
2018-09-14 09:30:00,154.73,155.64,154.0,154.0,43436.0,154.73,155.64,154.0,154.0,43436.0
2018-09-14 09:40:00,153.87,154.35,152.61,152.99,36667.0,153.87,154.35,152.61,152.99,36667.0
2018-09-14 09:50:00,152.93,153.67,152.47,153.38,24896.0,152.93,153.67,152.47,153.38,24896.0
2018-09-14 10:00:00,153.3,154.18,153.3,154.06,21133.0,153.3,154.18,153.3,154.06,21133.0
2018-09-14 10:10:00,154.08,154.62,154.07,154.51,35148.0,154.08,154.62,154.07,154.51,35148.0
2018-09-14 10:20:00,154.53,155.0,154.48,154.85,25384.0,154.53,155.0,154.48,154.85,25384.0
2018-09-14 10:30:00,154.89,155.14,154.79,154.97,18555.0,154.89,155.14,154.79,154.97,18555.0
2018-09-14 10:40:00,154.93,154.93,154.5,154.87,27154.0,154.93,154.93,154.5,154.87,27154.0
2018-09-14 10:50:00,154.9,155.2,154.72,154.74,16704.0,154.9,155.2,154.72,154.74,16704.0
2018-09-14 11:00:00,154.74,155.14,154.62,155.09,13481.0,154.74,155.14,154.62,155.09,13481.0
2018-09-14 11:10:00,155.12,155.12,154.36,154.41,15579.0,155.12,155.12,154.36,154.41,15579.0
2018-09-14 11:20:00,154.41,154.46,154.23,154.33,14230.0,154.41,154.46,154.23,154.33,14230.0
2018-09-14 11:30:00,154.33,154.5,154.1,154.15,15391.0,154.33,154.5,154.1,154.15,15391.0
2018-09-14 11:40:00,154.11,154.13,153.69,153.75,16928.0,154.11,154.13,153.69,153.75,16928.0
2018-09-14 11:50:00,153.72,153.95,153.65,153.74,22266.0,153.72,153.95,153.65,153.74,22266.0
2018-09-14 12:00:00,153.76,153.76,153.57,153.74,27850.0,153.76,153.76,153.57,153.74,27850.0
2018-09-14 12:10:00,153.76,153.83,153.58,153.61,16041.0,153.76,153.83,153.58,153.61,16041.0
2018-09-14 12:20:00,153.64,153.73,153.5,153.61,11831.0,153.64,153.73,153.5,153.61,11831.0
2018-09-14 12:30:00,153.62,153.79,153.59,153.7,8206.0,153.62,153.79,153.59,153.7,8206.0
2018-09-14 12:40:00,153.75,153.76,153.57,153.68,9650.0,153.75,153.76,153.57,153.68,9650.0
2018-09-14 12:50:00,153.71,153.71,153.24,153.25,10614.0,153.71,153.71,153.24,153.25,10614.0
2018-09-14 13:00:00,153.2,153.25,153.05,153.11,33823.0,153.2,153.25,153.05,153.11,33823.0
2018-09-14 13:10:00,153.1,153.21,152.95,153.01,20288.0,153.1,153.21,152.95,153.01,20288.0
2018-09-14 13:20:00,153.03,153.29,153.0,153.22,15587.0,153.03,153.29,153.0,153.22,15587.0
2018-09-14 13:30:00,153.22,153.3,153.1,153.1,12032.0,153.22,153.3,153.1,153.1,12032.0
2018-09-14 13:40:00,153.14,153.29,153.09,153.19,11200.0,153.14,153.29,153.09,153.19,11200.0
2018-09-14 13:50:00,153.21,153.35,153.21,153.29,13749.0,153.21,153.35,153.21,153.29,13749.0
2018-09-14 14:00:00,153.31,153.42,153.25,153.41,9404.0,153.31,153.42,153.25,153.41,9404.0
2018-09-14 14:10:00,153.41,153.61,153.4,153.52,6802.0,153.41,153.61,153.4,153.52,6802.0
2018-09-14 14:20:00,153.54,153.58,153.35,153.54,23749.0,153.54,153.58,153.35,153.54,23749.0
2018-09-14 14:30:00,153.59,153.93,153.59,153.9,9160.0,153.59,153.93,153.59,153.9,9160.0
2018-09-14 14:40:00,153.92,153.94,153.79,153.86,5683.0,153.92,153.94,153.79,153.86,5683.0
2018-09-14 14:50:00,153.86,153.99,153.84,153.97,8935.0,153.86,153.99,153.84,153.97,8935.0
2018-09-14 15:00:00,153.98,154.1,153.87,153.93,16691.0,153.98,154.1,153.87,153.93,16691.0
2018-09-14 15:10:00,153.95,154.03,153.91,153.94,9910.0,153.95,154.03,153.91,153.94,9910.0
2018-09-14 15:20:00,153.91,153.92,153.61,153.67,18953.0,153.91,153.92,153.61,153.67,18953.0
2018-09-14 15:30:00,153.67,153.84,153.65,153.82,18280.0,153.67,153.84,153.65,153.82,18280.0
2018-09-14 15:40:00,153.84,153.88,153.72,153.82,28795.0,153.84,153.88,153.72,153.82,28795.0
2018-09-14 15:50:00,153.83,153.84,153.66,153.75,65983.0,153.83,153.84,153.66,153.75,65983.0
2018-09-17 09:30:00,159.1,160.68,157.12,157.44,419251.0,159.1,160.68,157.12,157.44,419251.0
2018-09-17 09:40:00,157.38,158.49,156.68,158.3,198121.0,157.38,158.49,156.68,158.3,198121.0
2018-09-17 09:50:00,158.35,159.28,157.6,158.65,137681.0,158.35,159.28,157.6,158.65,137681.0
2018-09-17 10:00:00,158.73,158.99,157.0,157.24,73862.0,158.73,158.99,157.0,157.24,73862.0
2018-09-17 10:10:00,157.22,157.87,157.14,157.75,58767.0,157.22,157.87,157.14,157.75,58767.0
2018-09-17 10:20:00,157.73,158.0,157.57,157.67,45579.0,157.73,158.0,157.57,157.67,45579.0
2018-09-17 10:30:00,157.63,157.66,157.15,157.15,27971.0,157.63,157.66,157.15,157.15,27971.0
2018-09-17 10:40:00,157.24,157.5,156.33,156.71,69383.0,157.24,157.5,156.33,156.71,69383.0
2018-09-17 10:50:00,156.8,156.92,155.93,156.49,97445.0,156.8,156.92,155.93,156.49,97445.0
2018-09-17 11:00:00,156.5,157.35,156.5,157.31,44923.0,156.5,157.35,156.5,157.31,44923.0
2018-09-17 11:10:00,157.29,157.7,157.08,157.14,47719.0,157.29,157.7,157.08,157.14,47719.0
2018-09-17 11:20:00,157.17,157.19,156.68,156.89,28656.0,157.17,157.19,156.68,156.89,28656.0
2018-09-17 11:30:00,156.82,156.95,156.57,156.57,26062.0,156.82,156.95,156.57,156.57,26062.0
2018-09-17 11:40:00,156.6,156.64,156.19,156.26,26452.0,156.6,156.64,156.19,156.26,26452.0
2018-09-17 11:50:00,156.22,156.56,155.76,155.88,49867.0,156.22,156.56,155.76,155.88,49867.0
2018-09-17 12:00:00,155.88,156.7,155.88,156.7,37865.0,155.88,156.7,155.88,156.7,37865.0
2018-09-17 12:10:00,156.72,156.88,156.54,156.8,28025.0,156.72,156.88,156.54,156.8,28025.0
2018-09-17 12:20:00,156.78,156.96,156.51,156.6,27454.0,156.78,156.96,156.51,156.6,27454.0
2018-09-17 12:30:00,156.59,156.62,156.2,156.2,13078.0,156.59,156.62,156.2,156.2,13078.0
2018-09-17 12:40:00,156.19,156.46,156.19,156.46,6700.0,156.19,156.46,156.19,156.46,6700.0
2018-09-17 12:50:00,156.52,156.77,156.21,156.22,30698.0,156.52,156.77,156.21,156.22,30698.0
2018-09-17 13:00:00,156.21,156.23,155.55,155.61,38807.0,156.21,156.23,155.55,155.61,38807.0
2018-09-17 13:10:00,155.59,155.61,155.3,155.58,13982.0,155.59,155.61,155.3,155.58,13982.0
2018-09-17 13:20:00,155.54,155.55,155.09,155.15,22560.0,155.54,155.55,155.09,155.15,22560.0
2018-09-17 13:30:00,155.11,155.25,154.82,155.25,29529.0,155.11,155.25,154.82,155.25,29529.0
2018-09-17 13:40:00,155.2,155.34,155.0,155.34,29218.0,155.2,155.34,155.0,155.34,29218.0
2018-09-17 13:50:00,155.31,155.67,155.21,155.46,16400.0,155.31,155.67,155.21,155.46,16400.0
2018-09-17 14:00:00,155.47,155.63,155.41,155.5,15721.0,155.47,155.63,155.41,155.5,15721.0
2018-09-17 14:10:00,155.59,156.11,155.59,156.09,18840.0,155.59,156.11,155.59,156.09,18840.0
2018-09-17 14:20:00,156.09,156.12,155.57,155.71,18740.0,156.09,156.12,155.57,155.71,18740.0
2018-09-17 14:30:00,155.64,155.77,155.53,155.54,14541.0,155.64,155.77,155.53,155.54,14541.0
2018-09-17 14:40:00,155.54,155.56,155.42,155.44,8396.0,155.54,155.56,155.42,155.44,8396.0
2018-09-17 14:50:00,155.49,155.81,155.49,155.74,20965.0,155.49,155.81,155.49,155.74,20965.0
2018-09-17 15:00:00,155.78,155.88,155.47,155.65,15959.0,155.78,155.88,155.47,155.65,15959.0
2018-09-17 15:10:00,155.63,155.88,155.59,155.59,14753.0,155.63,155.88,155.59,155.59,14753.0
2018-09-17 15:20:00,155.54,155.72,155.34,155.43,31149.0,155.54,155.72,155.34,155.43,31149.0
2018-09-17 15:30:00,155.39,155.48,155.26,155.38,23187.0,155.39,155.48,155.26,155.38,23187.0
2018-09-17 15:40:00,155.38,155.52,155.24,155.46,41723.0,155.38,155.52,155.24,155.46,41723.0
2018-09-17 15:50:00,155.49,155.49,155.14,155.34,83932.0,155.49,155.49,155.14,155.34,83932.0
2018-09-18 09:30:00,155.69,156.59,154.74,155.94,60519.0,155.69,156.59,154.74,155.94,60519.0
2018-09-18 09:40:00,155.9,156.1,155.0,155.23,21447.0,155.9,156.1,155.0,155.23,21447.0
2018-09-18 09:50:00,155.33,155.99,155.33,155.65,17733.0,155.33,155.99,155.33,155.65,17733.0
2018-09-18 10:00:00,155.69,156.99,153.8,156.85,74485.0,155.69,156.99,153.8,156.85,74485.0
2018-09-18 10:10:00,156.86,157.09,156.6,156.9,36085.0,156.86,157.09,156.6,156.9,36085.0
2018-09-18 10:20:00,156.9,157.42,156.67,157.0,49367.0,156.9,157.42,156.67,157.0,49367.0
2018-09-18 10:30:00,156.99,157.02,156.17,156.45,20192.0,156.99,157.02,156.17,156.45,20192.0
2018-09-18 10:40:00,156.38,156.57,156.15,156.57,17823.0,156.38,156.57,156.15,156.57,17823.0
2018-09-18 10:50:00,156.61,157.45,156.58,157.36,27062.0,156.61,157.45,156.58,157.36,27062.0
2018-09-18 11:00:00,157.38,157.4,157.01,157.36,16603.0,157.38,157.4,157.01,157.36,16603.0
2018-09-18 11:10:00,157.34,157.36,156.95,157.27,22561.0,157.34,157.36,156.95,157.27,22561.0
2018-09-18 11:20:00,157.29,157.9,157.29,157.9,22175.0,157.29,157.9,157.29,157.9,22175.0
2018-09-18 11:30:00,157.89,158.18,157.8,157.99,24931.0,157.89,158.18,157.8,157.99,24931.0
2018-09-18 11:40:00,158.06,158.11,157.77,157.95,26133.0,158.06,158.11,157.77,157.95,26133.0
2018-09-18 11:50:00,157.96,158.4,157.96,158.16,28289.0,157.96,158.4,157.96,158.16,28289.0
2018-09-18 12:00:00,158.19,158.27,157.87,157.92,21076.0,158.19,158.27,157.87,157.92,21076.0
2018-09-18 12:10:00,157.9,157.98,157.66,157.76,13489.0,157.9,157.98,157.66,157.76,13489.0
2018-09-18 12:20:00,157.79,157.79,157.34,157.43,10713.0,157.79,157.79,157.34,157.43,10713.0
2018-09-18 12:30:00,157.42,157.74,157.42,157.67,14355.0,157.42,157.74,157.42,157.67,14355.0
2018-09-18 12:40:00,157.72,157.84,157.6,157.63,12762.0,157.72,157.84,157.6,157.63,12762.0
2018-09-18 12:50:00,157.6,157.85,157.56,157.64,7891.0,157.6,157.85,157.56,157.64,7891.0
2018-09-18 13:00:00,157.65,158.22,157.65,158.22,14414.0,157.65,158.22,157.65,158.22,14414.0
2018-09-18 13:10:00,158.14,158.45,158.08,158.43,15316.0,158.14,158.45,158.08,158.43,15316.0
2018-09-18 13:20:00,158.4,158.41,157.97,158.17,9667.0,158.4,158.41,157.97,158.17,9667.0
2018-09-18 13:30:00,158.13,158.22,157.89,158.16,7549.0,158.13,158.22,157.89,158.16,7549.0
2018-09-18 13:40:00,158.21,158.21,158.03,158.16,6950.0,158.21,158.21,158.03,158.16,6950.0
2018-09-18 13:50:00,158.14,158.36,158.02,158.15,15488.0,158.14,158.36,158.02,158.15,15488.0
2018-09-18 14:00:00,158.13,158.32,158.03,158.13,11877.0,158.13,158.32,158.03,158.13,11877.0
2018-09-18 14:10:00,158.16,158.66,158.16,158.6,29525.0,158.16,158.66,158.16,158.6,29525.0
2018-09-18 14:20:00,158.63,158.78,158.47,158.55,30489.0,158.63,158.78,158.47,158.55,30489.0
2018-09-18 14:30:00,158.54,158.77,158.51,158.51,29296.0,158.54,158.77,158.51,158.51,29296.0
2018-09-18 14:40:00,158.54,158.94,158.51,158.8,26512.0,158.54,158.94,158.51,158.8,26512.0
2018-09-18 14:50:00,158.79,158.79,158.46,158.57,26028.0,158.79,158.79,158.46,158.57,26028.0
2018-09-18 15:00:00,158.54,158.66,158.47,158.65,15765.0,158.54,158.66,158.47,158.65,15765.0
2018-09-18 15:10:00,158.64,158.76,158.53,158.66,22977.0,158.64,158.76,158.53,158.66,22977.0
2018-09-18 15:20:00,158.66,158.84,158.66,158.68,26887.0,158.66,158.84,158.66,158.68,26887.0
2018-09-18 15:30:00,158.67,158.67,158.49,158.59,26831.0,158.67,158.67,158.49,158.59,26831.0
2018-09-18 15:40:00,158.62,158.65,158.35,158.36,44617.0,158.62,158.65,158.35,158.36,44617.0
2018-09-18 15:50:00,158.35,158.63,158.34,158.44,88177.0,158.35,158.63,158.34,158.44,88177.0
2018-09-19 09:30:00,158.63,158.63,157.27,157.28,47072.0,158.63,158.63,157.27,157.28,47072.0
2018-09-19 09:40:00,157.34,158.18,157.18,157.51,39401.0,157.34,158.18,157.18,157.51,39401.0
2018-09-19 09:50:00,157.47,157.84,157.06,157.41,36503.0,157.47,157.84,157.06,157.41,36503.0
2018-09-19 10:00:00,157.39,157.83,156.83,156.89,22485.0,157.39,157.83,156.83,156.89,22485.0
2018-09-19 10:10:00,156.84,156.96,155.82,156.35,63916.0,156.84,156.96,155.82,156.35,63916.0
2018-09-19 10:20:00,156.36,157.16,156.32,156.38,30709.0,156.36,157.16,156.32,156.38,30709.0
2018-09-19 10:30:00,156.42,156.84,156.42,156.46,22018.0,156.42,156.84,156.42,156.46,22018.0
2018-09-19 10:40:00,156.29,156.75,156.22,156.52,13658.0,156.29,156.75,156.22,156.52,13658.0
2018-09-19 10:50:00,156.37,156.74,156.11,156.49,12172.0,156.37,156.74,156.11,156.49,12172.0
2018-09-19 11:00:00,156.44,156.74,156.19,156.6,8599.0,156.44,156.74,156.19,156.6,8599.0
2018-09-19 11:10:00,156.6,156.65,156.29,156.29,16684.0,156.6,156.65,156.29,156.29,16684.0
2018-09-19 11:20:00,156.4,156.6,156.11,156.24,23864.0,156.4,156.6,156.11,156.24,23864.0
2018-09-19 11:30:00,156.25,156.64,156.09,156.61,13302.0,156.25,156.64,156.09,156.61,13302.0
2018-09-19 11:40:00,156.67,156.67,155.95,156.18,23135.0,156.67,156.67,155.95,156.18,23135.0
2018-09-19 11:50:00,156.22,156.22,155.98,156.03,10276.0,156.22,156.22,155.98,156.03,10276.0
2018-09-19 12:00:00,155.93,156.1,155.38,155.4,23836.0,155.93,156.1,155.38,155.4,23836.0
2018-09-19 12:10:00,155.4,155.44,154.79,154.79,41542.0,155.4,155.44,154.79,154.79,41542.0
2018-09-19 12:20:00,154.74,154.81,154.29,154.41,33246.0,154.74,154.81,154.29,154.41,33246.0
2018-09-19 12:30:00,154.38,154.64,154.19,154.24,25708.0,154.38,154.64,154.19,154.24,25708.0
2018-09-19 12:40:00,154.16,154.57,154.04,154.43,29935.0,154.16,154.57,154.04,154.43,29935.0
2018-09-19 12:50:00,154.43,154.7,154.41,154.63,10517.0,154.43,154.7,154.41,154.63,10517.0
2018-09-19 13:00:00,154.72,154.72,154.37,154.58,20062.0,154.72,154.72,154.37,154.58,20062.0
2018-09-19 13:10:00,154.53,154.89,154.48,154.8,13638.0,154.53,154.89,154.48,154.8,13638.0
2018-09-19 13:20:00,154.72,155.1,154.71,154.91,13584.0,154.72,155.1,154.71,154.91,13584.0
2018-09-19 13:30:00,154.97,155.03,154.76,155.03,5210.0,154.97,155.03,154.76,155.03,5210.0
2018-09-19 13:40:00,154.98,155.03,154.9,154.98,5627.0,154.98,155.03,154.9,154.98,5627.0
2018-09-19 13:50:00,155.04,155.19,154.98,155.15,8690.0,155.04,155.19,154.98,155.15,8690.0
2018-09-19 14:00:00,155.14,155.48,155.13,155.41,26735.0,155.14,155.48,155.13,155.41,26735.0
2018-09-19 14:10:00,155.42,155.98,155.29,155.78,28537.0,155.42,155.98,155.29,155.78,28537.0
2018-09-19 14:20:00,155.78,156.02,155.6,155.86,16779.0,155.78,156.02,155.6,155.86,16779.0
2018-09-19 14:30:00,155.9,156.0,155.55,155.55,25265.0,155.9,156.0,155.55,155.55,25265.0
2018-09-19 14:40:00,155.55,155.85,155.25,155.85,116480.0,155.55,155.85,155.25,155.85,116480.0
2018-09-19 14:50:00,155.86,155.96,155.44,155.46,25236.0,155.86,155.96,155.44,155.46,25236.0
2018-09-19 15:00:00,155.5,155.55,155.25,155.32,34561.0,155.5,155.55,155.25,155.32,34561.0
2018-09-19 15:10:00,155.31,155.45,155.23,155.43,33182.0,155.31,155.45,155.23,155.43,33182.0
2018-09-19 15:20:00,155.41,155.46,155.21,155.3,45178.0,155.41,155.46,155.21,155.3,45178.0
2018-09-19 15:30:00,155.27,155.27,154.78,154.78,64022.0,155.27,155.27,154.78,154.78,64022.0
2018-09-19 15:40:00,154.78,155.26,154.67,154.94,61076.0,154.78,155.26,154.67,154.94,61076.0
2018-09-19 15:50:00,154.96,155.31,154.91,155.19,94303.0,154.96,155.31,154.91,155.19,94303.0
2018-09-20 09:30:00,155.45,156.0,154.59,155.1,48481.0,155.45,156.0,154.59,155.1,48481.0
2018-09-20 09:40:00,155.08,155.09,154.39,154.75,47095.0,155.08,155.09,154.39,154.75,47095.0
2018-09-20 09:50:00,154.95,155.37,154.89,155.29,17694.0,154.95,155.37,154.89,155.29,17694.0
2018-09-20 10:00:00,155.21,156.29,155.2,155.47,46154.0,155.21,156.29,155.2,155.47,46154.0
2018-09-20 10:10:00,155.52,155.85,155.43,155.59,17356.0,155.52,155.85,155.43,155.59,17356.0
2018-09-20 10:20:00,155.58,155.65,154.92,155.01,36588.0,155.58,155.65,154.92,155.01,36588.0
2018-09-20 10:30:00,155.17,155.71,154.98,155.67,14753.0,155.17,155.71,154.98,155.67,14753.0
2018-09-20 10:40:00,155.57,155.92,155.45,155.59,28760.0,155.57,155.92,155.45,155.59,28760.0
2018-09-20 10:50:00,155.49,155.92,155.34,155.5,22037.0,155.49,155.92,155.34,155.5,22037.0
2018-09-20 11:00:00,155.47,155.79,155.16,155.44,12664.0,155.47,155.79,155.16,155.44,12664.0
2018-09-20 11:10:00,155.44,155.57,155.17,155.57,13200.0,155.44,155.57,155.17,155.57,13200.0
2018-09-20 11:20:00,155.43,155.64,155.29,155.3,10202.0,155.43,155.64,155.29,155.3,10202.0
2018-09-20 11:30:00,155.36,155.58,155.29,155.56,7646.0,155.36,155.58,155.29,155.56,7646.0
2018-09-20 11:40:00,155.59,155.74,155.31,155.33,8233.0,155.59,155.74,155.31,155.33,8233.0
2018-09-20 11:50:00,155.31,155.45,154.92,154.96,14365.0,155.31,155.45,154.92,154.96,14365.0
2018-09-20 12:00:00,154.96,155.12,154.81,155.11,8806.0,154.96,155.12,154.81,155.11,8806.0
2018-09-20 12:10:00,155.21,155.37,155.09,155.15,13451.0,155.21,155.37,155.09,155.15,13451.0
2018-09-20 12:20:00,155.18,155.45,155.12,155.28,7323.0,155.18,155.45,155.12,155.28,7323.0
2018-09-20 12:30:00,155.33,155.33,155.14,155.25,3110.0,155.33,155.33,155.14,155.25,3110.0
2018-09-20 12:40:00,155.21,155.33,155.13,155.18,6686.0,155.21,155.33,155.13,155.18,6686.0
2018-09-20 12:50:00,155.18,155.22,155.0,155.07,11133.0,155.18,155.22,155.0,155.07,11133.0
2018-09-20 13:00:00,155.08,155.18,155.02,155.12,6076.0,155.08,155.18,155.02,155.12,6076.0
2018-09-20 13:10:00,155.12,155.12,154.84,154.93,7629.0,155.12,155.12,154.84,154.93,7629.0
2018-09-20 13:20:00,154.97,155.04,154.88,154.91,6023.0,154.97,155.04,154.88,154.91,6023.0
2018-09-20 13:30:00,154.94,155.06,154.82,154.97,13281.0,154.94,155.06,154.82,154.97,13281.0
2018-09-20 13:40:00,154.94,155.23,154.94,155.23,3767.0,154.94,155.23,154.94,155.23,3767.0
2018-09-20 13:50:00,155.25,155.25,155.08,155.23,13458.0,155.25,155.25,155.08,155.23,13458.0
2018-09-20 14:00:00,155.24,155.55,155.21,155.37,13414.0,155.24,155.55,155.21,155.37,13414.0
2018-09-20 14:10:00,155.45,155.63,155.45,155.61,10297.0,155.45,155.63,155.45,155.61,10297.0
2018-09-20 14:20:00,155.63,155.96,155.62,155.88,34309.0,155.63,155.96,155.62,155.88,34309.0
2018-09-20 14:30:00,155.87,155.97,155.78,155.87,22385.0,155.87,155.97,155.78,155.87,22385.0
2018-09-20 14:40:00,155.81,155.94,155.68,155.79,14375.0,155.81,155.94,155.68,155.79,14375.0
2018-09-20 14:50:00,155.85,155.95,155.78,155.82,57526.0,155.85,155.95,155.78,155.82,57526.0
2018-09-20 15:00:00,155.82,155.97,155.75,155.96,17916.0,155.82,155.97,155.75,155.96,17916.0
2018-09-20 15:10:00,155.95,156.1,155.92,155.96,26313.0,155.95,156.1,155.92,155.96,26313.0
2018-09-20 15:20:00,155.94,155.99,155.84,155.85,23146.0,155.94,155.99,155.84,155.85,23146.0
2018-09-20 15:30:00,155.87,156.15,155.85,156.05,38811.0,155.87,156.15,155.85,156.05,38811.0
2018-09-20 15:40:00,156.05,156.4,156.04,156.15,64087.0,156.05,156.4,156.04,156.15,64087.0
2018-09-20 15:50:00,156.08,156.19,155.86,155.98,77461.0,156.08,156.19,155.86,155.98,77461.0
2018-09-21 09:30:00,156.59,156.9,154.63,156.9,49184.0,156.59,156.9,154.63,156.9,49184.0
2018-09-21 09:40:00,156.84,157.47,156.55,157.34,22786.0,156.84,157.47,156.55,157.34,22786.0
2018-09-21 09:50:00,157.3,157.46,156.76,157.04,29110.0,157.3,157.46,156.76,157.04,29110.0
2018-09-21 10:00:00,156.99,157.83,156.85,157.73,21269.0,156.99,157.83,156.85,157.73,21269.0
2018-09-21 10:10:00,157.76,158.14,157.42,157.48,64001.0,157.76,158.14,157.42,157.48,64001.0
2018-09-21 10:20:00,157.49,157.51,156.9,157.09,37387.0,157.49,157.51,156.9,157.09,37387.0
2018-09-21 10:30:00,157.17,157.33,157.0,157.16,25033.0,157.17,157.33,157.0,157.16,25033.0
2018-09-21 10:40:00,157.2,157.36,157.01,157.22,17795.0,157.2,157.36,157.01,157.22,17795.0
2018-09-21 10:50:00,157.29,157.59,157.19,157.51,35472.0,157.29,157.59,157.19,157.51,35472.0
2018-09-21 11:00:00,157.48,157.48,156.81,157.11,41442.0,157.48,157.48,156.81,157.11,41442.0
2018-09-21 11:10:00,157.15,157.17,156.64,156.64,40898.0,157.15,157.17,156.64,156.64,40898.0
2018-09-21 11:20:00,156.63,157.18,156.33,157.18,28043.0,156.63,157.18,156.33,157.18,28043.0
2018-09-21 11:30:00,157.14,157.44,157.0,157.18,20173.0,157.14,157.44,157.0,157.18,20173.0
2018-09-21 11:40:00,157.17,157.24,156.87,157.07,11270.0,157.17,157.24,156.87,157.07,11270.0
2018-09-21 11:50:00,157.14,157.2,156.95,157.04,14155.0,157.14,157.2,156.95,157.04,14155.0
2018-09-21 12:00:00,157.1,157.31,157.03,157.04,14962.0,157.1,157.31,157.03,157.04,14962.0
2018-09-21 12:10:00,157.04,157.2,156.96,157.15,27153.0,157.04,157.2,156.96,157.15,27153.0
2018-09-21 12:20:00,157.11,157.31,156.95,157.13,16884.0,157.11,157.31,156.95,157.13,16884.0
2018-09-21 12:30:00,157.17,157.19,157.0,157.12,6676.0,157.17,157.19,157.0,157.12,6676.0
2018-09-21 12:40:00,157.12,157.26,156.96,157.26,8817.0,157.12,157.26,156.96,157.26,8817.0
2018-09-21 12:50:00,157.31,157.32,157.15,157.25,6500.0,157.31,157.32,157.15,157.25,6500.0
2018-09-21 13:00:00,157.25,157.25,157.02,157.02,9094.0,157.25,157.25,157.02,157.02,9094.0
2018-09-21 13:10:00,157.02,157.08,156.71,156.77,47809.0,157.02,157.08,156.71,156.77,47809.0
2018-09-21 13:20:00,156.85,157.03,156.69,156.97,9737.0,156.85,157.03,156.69,156.97,9737.0
2018-09-21 13:30:00,157.0,157.03,156.69,156.83,37444.0,157.0,157.03,156.69,156.83,37444.0
2018-09-21 13:40:00,156.78,156.87,156.68,156.72,5776.0,156.78,156.87,156.68,156.72,5776.0
2018-09-21 13:50:00,156.74,156.95,156.7,156.95,6814.0,156.74,156.95,156.7,156.95,6814.0
2018-09-21 14:00:00,156.87,156.94,156.75,156.84,10000.0,156.87,156.94,156.75,156.84,10000.0
2018-09-21 14:10:00,156.84,156.89,156.62,156.68,9773.0,156.84,156.89,156.62,156.68,9773.0
2018-09-21 14:20:00,156.68,156.87,156.64,156.85,14272.0,156.68,156.87,156.64,156.85,14272.0
2018-09-21 14:30:00,156.85,156.92,156.57,156.65,13854.0,156.85,156.92,156.57,156.65,13854.0
2018-09-21 14:40:00,156.66,156.7,156.51,156.64,10414.0,156.66,156.7,156.51,156.64,10414.0
2018-09-21 14:50:00,156.62,156.62,156.18,156.26,20213.0,156.62,156.62,156.18,156.26,20213.0
2018-09-21 15:00:00,156.21,156.38,156.09,156.24,30560.0,156.21,156.38,156.09,156.24,30560.0
2018-09-21 15:10:00,156.25,156.34,156.07,156.13,19947.0,156.25,156.34,156.07,156.13,19947.0
2018-09-21 15:20:00,156.07,156.39,155.93,156.24,19145.0,156.07,156.39,155.93,156.24,19145.0
2018-09-21 15:30:00,156.24,156.46,155.98,156.38,34944.0,156.24,156.46,155.98,156.38,34944.0
2018-09-21 15:40:00,156.37,156.57,156.34,156.44,54770.0,156.37,156.57,156.34,156.44,54770.0
2018-09-21 15:50:00,156.45,157.2,156.45,156.98,185573.0,156.45,157.2,156.45,156.98,185573.0
2018-09-24 09:30:00,156.57,157.41,156.03,157.09,49034.0,156.57,157.41,156.03,157.09,49034.0
2018-09-24 09:40:00,157.52,157.78,156.54,156.57,22533.0,157.52,157.78,156.54,156.57,22533.0
2018-09-24 09:50:00,156.68,157.09,156.49,156.94,21131.0,156.68,157.09,156.49,156.94,21131.0
2018-09-24 10:00:00,156.96,157.6,156.66,157.25,25453.0,156.96,157.6,156.66,157.25,25453.0
2018-09-24 10:10:00,157.24,157.68,157.01,157.08,20036.0,157.24,157.68,157.01,157.08,20036.0
2018-09-24 10:20:00,156.98,156.98,156.35,156.38,43045.0,156.98,156.98,156.35,156.38,43045.0
2018-09-24 10:30:00,156.41,156.83,156.23,156.25,14209.0,156.41,156.83,156.23,156.25,14209.0
2018-09-24 10:40:00,156.27,156.42,156.13,156.2,11894.0,156.27,156.42,156.13,156.2,11894.0
2018-09-24 10:50:00,156.2,156.76,156.07,156.76,21023.0,156.2,156.76,156.07,156.76,21023.0
2018-09-24 11:00:00,156.77,156.94,156.5,156.51,11456.0,156.77,156.94,156.5,156.51,11456.0
2018-09-24 11:10:00,156.47,156.72,156.19,156.66,14194.0,156.47,156.72,156.19,156.66,14194.0
2018-09-24 11:20:00,156.65,157.25,156.65,156.76,22326.0,156.65,157.25,156.65,156.76,22326.0
2018-09-24 11:30:00,156.86,156.89,156.31,156.43,19947.0,156.86,156.89,156.31,156.43,19947.0
2018-09-24 11:40:00,156.42,156.93,156.42,156.75,9207.0,156.42,156.93,156.42,156.75,9207.0
2018-09-24 11:50:00,156.71,156.95,156.62,156.86,12730.0,156.71,156.95,156.62,156.86,12730.0
2018-09-24 12:00:00,156.93,157.03,156.76,156.9,6982.0,156.93,157.03,156.76,156.9,6982.0
2018-09-24 12:10:00,156.92,156.99,156.78,156.81,3807.0,156.92,156.99,156.78,156.81,3807.0
2018-09-24 12:20:00,156.75,156.79,156.63,156.72,8050.0,156.75,156.79,156.63,156.72,8050.0
2018-09-24 12:30:00,156.77,156.95,156.62,156.88,9025.0,156.77,156.95,156.62,156.88,9025.0
2018-09-24 12:40:00,156.88,157.5,156.88,157.5,26963.0,156.88,157.5,156.88,157.5,26963.0
2018-09-24 12:50:00,157.52,157.61,157.1,157.19,9281.0,157.52,157.61,157.1,157.19,9281.0
2018-09-24 13:00:00,157.11,157.41,157.11,157.34,4300.0,157.11,157.41,157.11,157.34,4300.0
2018-09-24 13:10:00,157.37,157.4,157.09,157.18,11700.0,157.37,157.4,157.09,157.18,11700.0
2018-09-24 13:20:00,157.2,157.57,157.19,157.44,22598.0,157.2,157.57,157.19,157.44,22598.0
2018-09-24 13:30:00,157.45,157.49,157.28,157.31,7465.0,157.45,157.49,157.28,157.31,7465.0
2018-09-24 13:40:00,157.31,157.44,157.12,157.3,14458.0,157.31,157.44,157.12,157.3,14458.0
2018-09-24 13:50:00,157.26,157.28,157.1,157.14,7600.0,157.26,157.28,157.1,157.14,7600.0
2018-09-24 14:00:00,157.2,157.27,157.11,157.18,9583.0,157.2,157.27,157.11,157.18,9583.0
2018-09-24 14:10:00,157.28,157.51,157.18,157.51,14554.0,157.28,157.51,157.18,157.51,14554.0
2018-09-24 14:20:00,157.55,157.55,157.4,157.48,10005.0,157.55,157.55,157.4,157.48,10005.0
2018-09-24 14:30:00,157.49,157.75,157.48,157.74,11307.0,157.49,157.75,157.48,157.74,11307.0
2018-09-24 14:40:00,157.72,157.72,157.4,157.59,8224.0,157.72,157.72,157.4,157.59,8224.0
2018-09-24 14:50:00,157.63,157.64,157.43,157.44,13815.0,157.63,157.64,157.43,157.44,13815.0
2018-09-24 15:00:00,157.48,157.52,157.42,157.47,9899.0,157.48,157.52,157.42,157.47,9899.0
2018-09-24 15:10:00,157.48,157.65,157.48,157.62,19010.0,157.48,157.65,157.48,157.62,19010.0
2018-09-24 15:20:00,157.61,157.64,157.44,157.44,17166.0,157.61,157.64,157.44,157.44,17166.0
2018-09-24 15:30:00,157.44,157.49,157.33,157.35,24601.0,157.44,157.49,157.33,157.35,24601.0
2018-09-24 15:40:00,157.35,157.45,157.33,157.37,26767.0,157.35,157.45,157.33,157.37,26767.0
2018-09-24 15:50:00,157.37,157.52,157.26,157.32,90013.0,157.37,157.52,157.26,157.32,90013.0
2018-09-25 09:30:00,157.55,158.45,157.5,158.15,28875.0,157.55,158.45,157.5,158.15,28875.0
2018-09-25 09:40:00,158.11,158.78,158.07,158.23,15807.0,158.11,158.78,158.07,158.23,15807.0
2018-09-25 09:50:00,158.23,158.46,157.59,157.81,11502.0,158.23,158.46,157.59,157.81,11502.0
2018-09-25 10:00:00,157.79,157.94,157.43,157.5,9731.0,157.79,157.94,157.43,157.5,9731.0
2018-09-25 10:10:00,157.55,157.59,157.13,157.17,4945.0,157.55,157.59,157.13,157.17,4945.0
2018-09-25 10:20:00,157.31,157.95,157.08,157.93,17590.0,157.31,157.95,157.08,157.93,17590.0
2018-09-25 10:30:00,157.93,158.11,157.78,158.08,31287.0,157.93,158.11,157.78,158.08,31287.0
2018-09-25 10:40:00,158.11,158.21,157.67,157.73,14259.0,158.11,158.21,157.67,157.73,14259.0
2018-09-25 10:50:00,157.71,157.71,157.41,157.54,10407.0,157.71,157.71,157.41,157.54,10407.0
2018-09-25 11:00:00,157.5,157.97,157.48,157.96,12469.0,157.5,157.97,157.48,157.96,12469.0
2018-09-25 11:10:00,158.0,158.54,157.91,158.25,12848.0,158.0,158.54,157.91,158.25,12848.0
2018-09-25 11:20:00,158.19,158.46,158.16,158.3,9719.0,158.19,158.46,158.16,158.3,9719.0
2018-09-25 11:30:00,158.26,158.27,157.88,157.99,6770.0,158.26,158.27,157.88,157.99,6770.0
2018-09-25 11:40:00,157.96,158.42,157.95,158.34,11772.0,157.96,158.42,157.95,158.34,11772.0
2018-09-25 11:50:00,158.32,158.5,158.28,158.42,15892.0,158.32,158.5,158.28,158.42,15892.0
2018-09-25 12:00:00,158.43,158.43,158.2,158.3,9804.0,158.43,158.43,158.2,158.3,9804.0
2018-09-25 12:10:00,158.38,158.43,158.23,158.26,7857.0,158.38,158.43,158.23,158.26,7857.0
2018-09-25 12:20:00,158.34,158.59,158.29,158.48,5775.0,158.34,158.59,158.29,158.48,5775.0
2018-09-25 12:30:00,158.56,158.59,158.35,158.51,8472.0,158.56,158.59,158.35,158.51,8472.0
2018-09-25 12:40:00,158.47,158.79,158.42,158.78,13622.0,158.47,158.79,158.42,158.78,13622.0
2018-09-25 12:50:00,158.79,159.08,158.75,158.9,29553.0,158.79,159.08,158.75,158.9,29553.0
2018-09-25 13:00:00,158.93,159.02,158.79,158.8,14277.0,158.93,159.02,158.79,158.8,14277.0
2018-09-25 13:10:00,158.75,158.77,158.55,158.64,7163.0,158.75,158.77,158.55,158.64,7163.0
2018-09-25 13:20:00,158.6,158.63,158.48,158.63,17333.0,158.6,158.63,158.48,158.63,17333.0
2018-09-25 13:30:00,158.59,158.61,158.22,158.23,23435.0,158.59,158.61,158.22,158.23,23435.0
2018-09-25 13:40:00,158.24,158.27,157.96,158.05,19857.0,158.24,158.27,157.96,158.05,19857.0
2018-09-25 13:50:00,158.1,158.42,158.0,158.38,11924.0,158.1,158.42,158.0,158.38,11924.0
2018-09-25 14:00:00,158.33,158.7,158.29,158.55,12790.0,158.33,158.7,158.29,158.55,12790.0
2018-09-25 14:10:00,158.55,158.64,158.49,158.51,10159.0,158.55,158.64,158.49,158.51,10159.0
2018-09-25 14:20:00,158.53,158.85,158.47,158.85,7983.0,158.53,158.85,158.47,158.85,7983.0
2018-09-25 14:30:00,158.84,158.88,158.57,158.75,8529.0,158.84,158.88,158.57,158.75,8529.0
2018-09-25 14:40:00,158.79,158.88,158.72,158.87,9767.0,158.79,158.88,158.72,158.87,9767.0
2018-09-25 14:50:00,158.91,158.95,158.86,158.86,12343.0,158.91,158.95,158.86,158.86,12343.0
2018-09-25 15:00:00,158.89,158.89,158.62,158.65,12625.0,158.89,158.89,158.62,158.65,12625.0
2018-09-25 15:10:00,158.66,158.69,158.46,158.51,16222.0,158.66,158.69,158.46,158.51,16222.0
2018-09-25 15:20:00,158.53,158.55,158.45,158.49,11898.0,158.53,158.55,158.45,158.49,11898.0
2018-09-25 15:30:00,158.51,158.55,158.38,158.39,27484.0,158.51,158.55,158.38,158.39,27484.0
2018-09-25 15:40:00,158.37,158.5,158.35,158.5,32020.0,158.37,158.5,158.35,158.5,32020.0
2018-09-25 15:50:00,158.49,158.59,158.38,158.42,81999.0,158.49,158.59,158.38,158.42,81999.0
2018-09-26 09:30:00,157.75,158.2,157.21,157.31,33679.0,157.75,158.2,157.21,157.31,33679.0
2018-09-26 09:40:00,157.3,157.5,156.77,157.38,26008.0,157.3,157.5,156.77,157.38,26008.0
2018-09-26 09:50:00,157.38,157.5,157.05,157.37,15617.0,157.38,157.5,157.05,157.37,15617.0
2018-09-26 10:00:00,157.31,158.06,157.14,158.06,21445.0,157.31,158.06,157.14,158.06,21445.0
2018-09-26 10:10:00,158.06,158.7,157.85,158.7,18953.0,158.06,158.7,157.85,158.7,18953.0
2018-09-26 10:20:00,158.66,158.81,158.48,158.74,16536.0,158.66,158.81,158.48,158.74,16536.0
2018-09-26 10:30:00,158.79,159.39,158.77,159.33,17396.0,158.79,159.39,158.77,159.33,17396.0
2018-09-26 10:40:00,159.35,159.44,159.07,159.29,17791.0,159.35,159.44,159.07,159.29,17791.0
2018-09-26 10:50:00,159.23,159.29,158.45,158.59,27373.0,159.23,159.29,158.45,158.59,27373.0
2018-09-26 11:00:00,158.53,158.73,158.45,158.52,9280.0,158.53,158.73,158.45,158.52,9280.0
2018-09-26 11:10:00,158.5,158.71,158.49,158.62,11366.0,158.5,158.71,158.49,158.62,11366.0
2018-09-26 11:20:00,158.62,158.62,158.29,158.57,9450.0,158.62,158.62,158.29,158.57,9450.0
2018-09-26 11:30:00,158.48,159.19,158.35,159.19,13341.0,158.48,159.19,158.35,159.19,13341.0
2018-09-26 11:40:00,159.14,159.29,158.93,159.21,13654.0,159.14,159.29,158.93,159.21,13654.0
2018-09-26 11:50:00,159.2,159.37,159.2,159.25,7365.0,159.2,159.37,159.2,159.25,7365.0
2018-09-26 12:00:00,159.25,159.3,159.07,159.13,7232.0,159.25,159.3,159.07,159.13,7232.0
2018-09-26 12:10:00,159.19,159.48,159.16,159.47,7348.0,159.19,159.48,159.16,159.47,7348.0
2018-09-26 12:20:00,159.45,159.67,159.35,159.44,12953.0,159.45,159.67,159.35,159.44,12953.0
2018-09-26 12:30:00,159.49,159.64,159.38,159.42,13619.0,159.49,159.64,159.38,159.42,13619.0
2018-09-26 12:40:00,159.47,159.7,159.45,159.59,11121.0,159.47,159.7,159.45,159.59,11121.0
2018-09-26 12:50:00,159.54,159.69,159.46,159.47,11327.0,159.54,159.69,159.46,159.47,11327.0
2018-09-26 13:00:00,159.52,159.59,159.33,159.48,9237.0,159.52,159.59,159.33,159.48,9237.0
2018-09-26 13:10:00,159.5,159.57,159.34,159.34,5984.0,159.5,159.57,159.34,159.34,5984.0
2018-09-26 13:20:00,159.34,159.55,159.26,159.27,6972.0,159.34,159.55,159.26,159.27,6972.0
2018-09-26 13:30:00,159.34,159.43,159.22,159.27,6635.0,159.34,159.43,159.22,159.27,6635.0
2018-09-26 13:40:00,159.29,159.39,159.17,159.17,5105.0,159.29,159.39,159.17,159.17,5105.0
2018-09-26 13:50:00,159.12,159.23,159.06,159.11,5279.0,159.12,159.23,159.06,159.11,5279.0
2018-09-26 14:00:00,159.15,159.28,159.06,159.22,9805.0,159.15,159.28,159.06,159.22,9805.0
2018-09-26 14:10:00,159.15,159.59,159.05,159.52,12571.0,159.15,159.59,159.05,159.52,12571.0
2018-09-26 14:20:00,159.53,159.69,159.36,159.67,14455.0,159.53,159.69,159.36,159.67,14455.0
2018-09-26 14:30:00,159.7,159.88,159.6,159.66,108137.0,159.7,159.88,159.6,159.66,108137.0
2018-09-26 14:40:00,159.62,159.71,159.33,159.48,9446.0,159.62,159.71,159.33,159.48,9446.0
2018-09-26 14:50:00,159.43,159.49,159.11,159.3,10308.0,159.43,159.49,159.11,159.3,10308.0
2018-09-26 15:00:00,159.29,159.33,159.12,159.29,12951.0,159.29,159.33,159.12,159.29,12951.0
2018-09-26 15:10:00,159.29,159.41,159.08,159.4,12790.0,159.29,159.41,159.08,159.4,12790.0
2018-09-26 15:20:00,159.39,159.81,159.37,159.74,19101.0,159.39,159.81,159.37,159.74,19101.0
2018-09-26 15:30:00,159.74,159.74,159.46,159.57,24201.0,159.74,159.74,159.46,159.57,24201.0
2018-09-26 15:40:00,159.53,159.68,159.07,159.11,24952.0,159.53,159.68,159.07,159.11,24952.0
2018-09-26 15:50:00,159.14,159.25,158.8,158.95,110571.0,159.14,159.25,158.8,158.95,110571.0
2018-09-27 09:30:00,160.0,160.49,159.3,160.26,61828.0,160.0,160.49,159.3,160.26,61828.0
2018-09-27 09:40:00,160.34,161.5,160.24,160.38,69596.0,160.34,161.5,160.24,160.38,69596.0
2018-09-27 09:50:00,160.47,160.58,158.8,158.8,54786.0,160.47,160.58,158.8,158.8,54786.0
2018-09-27 10:00:00,158.66,159.66,158.66,159.18,36737.0,158.66,159.66,158.66,159.18,36737.0
2018-09-27 10:10:00,159.15,159.45,158.87,159.34,15022.0,159.15,159.45,158.87,159.34,15022.0
2018-09-27 10:20:00,159.25,159.63,159.2,159.2,16296.0,159.25,159.63,159.2,159.2,16296.0
2018-09-27 10:30:00,159.18,159.47,159.17,159.38,8700.0,159.18,159.47,159.17,159.38,8700.0
2018-09-27 10:40:00,159.35,159.44,159.14,159.14,15510.0,159.35,159.44,159.14,159.14,15510.0
2018-09-27 10:50:00,159.16,159.45,159.15,159.37,31578.0,159.16,159.45,159.15,159.37,31578.0
2018-09-27 11:00:00,159.44,159.55,159.26,159.45,14170.0,159.44,159.55,159.26,159.45,14170.0
2018-09-27 11:10:00,159.47,159.66,159.29,159.4,12051.0,159.47,159.66,159.29,159.4,12051.0
2018-09-27 11:20:00,159.4,159.46,159.25,159.38,16773.0,159.4,159.46,159.25,159.38,16773.0
2018-09-27 11:30:00,159.36,159.75,159.36,159.75,18624.0,159.36,159.75,159.36,159.75,18624.0
2018-09-27 11:40:00,159.74,160.13,159.73,160.1,11741.0,159.74,160.13,159.73,160.1,11741.0
2018-09-27 11:50:00,160.1,160.16,159.93,160.11,13087.0,160.1,160.16,159.93,160.11,13087.0
2018-09-27 12:00:00,160.17,160.17,159.98,160.04,4501.0,160.17,160.17,159.98,160.04,4501.0
2018-09-27 12:10:00,160.0,160.15,159.96,160.11,8500.0,160.0,160.15,159.96,160.11,8500.0
2018-09-27 12:20:00,160.15,160.24,160.02,160.2,15501.0,160.15,160.24,160.02,160.2,15501.0
2018-09-27 12:30:00,160.21,160.33,160.13,160.31,10978.0,160.21,160.33,160.13,160.31,10978.0
2018-09-27 12:40:00,160.34,160.38,160.26,160.37,6346.0,160.34,160.38,160.26,160.37,6346.0
2018-09-27 12:50:00,160.35,160.42,160.07,160.07,17709.0,160.35,160.42,160.07,160.07,17709.0
2018-09-27 13:00:00,160.07,160.33,160.0,160.2,16351.0,160.07,160.33,160.0,160.2,16351.0
2018-09-27 13:10:00,160.24,160.3,160.07,160.21,16045.0,160.24,160.3,160.07,160.21,16045.0
2018-09-27 13:20:00,160.2,160.2,159.92,160.01,18705.0,160.2,160.2,159.92,160.01,18705.0
2018-09-27 13:30:00,160.05,160.1,159.75,160.1,13973.0,160.05,160.1,159.75,160.1,13973.0
2018-09-27 13:40:00,160.1,160.2,160.0,160.14,17057.0,160.1,160.2,160.0,160.14,17057.0
2018-09-27 13:50:00,160.16,160.18,160.03,160.12,10141.0,160.16,160.18,160.03,160.12,10141.0
2018-09-27 14:00:00,160.09,160.09,159.88,159.99,9628.0,160.09,160.09,159.88,159.99,9628.0
2018-09-27 14:10:00,160.01,160.08,159.94,160.06,10871.0,160.01,160.08,159.94,160.06,10871.0
2018-09-27 14:20:00,160.06,160.35,160.06,160.35,18699.0,160.06,160.35,160.06,160.35,18699.0
2018-09-27 14:30:00,160.32,160.37,160.16,160.29,16301.0,160.32,160.37,160.16,160.29,16301.0
2018-09-27 14:40:00,160.31,160.59,160.31,160.44,21503.0,160.31,160.59,160.31,160.44,21503.0
2018-09-27 14:50:00,160.46,160.83,160.46,160.82,28180.0,160.46,160.83,160.46,160.82,28180.0
2018-09-27 15:00:00,160.83,160.93,160.66,160.66,23551.0,160.83,160.93,160.66,160.66,23551.0
2018-09-27 15:10:00,160.64,160.92,160.62,160.91,22775.0,160.64,160.92,160.62,160.91,22775.0
2018-09-27 15:20:00,160.91,161.03,160.83,161.01,31633.0,160.91,161.03,160.83,161.01,31633.0
2018-09-27 15:30:00,160.99,161.1,160.82,160.82,48104.0,160.99,161.1,160.82,160.82,48104.0
2018-09-27 15:40:00,160.8,160.89,160.72,160.85,61937.0,160.8,160.89,160.72,160.85,61937.0
2018-09-27 15:50:00,160.85,161.43,160.83,161.24,144669.0,160.85,161.43,160.83,161.24,144669.0
2018-09-28 09:30:00,161.25,162.56,161.25,162.29,42327.0,161.25,162.56,161.25,162.29,42327.0
2018-09-28 09:40:00,162.44,162.67,161.5,162.35,36991.0,162.44,162.67,161.5,162.35,36991.0
2018-09-28 09:50:00,162.42,162.42,161.47,162.0,32503.0,162.42,162.42,161.47,162.0,32503.0
2018-09-28 10:00:00,162.01,162.97,161.94,162.9,39783.0,162.01,162.97,161.94,162.9,39783.0
2018-09-28 10:10:00,162.9,163.04,162.5,162.91,27360.0,162.9,163.04,162.5,162.91,27360.0
2018-09-28 10:20:00,162.92,163.25,162.78,163.15,18678.0,162.92,163.25,162.78,163.15,18678.0
2018-09-28 10:30:00,163.14,163.35,162.94,163.14,30940.0,163.14,163.35,162.94,163.14,30940.0
2018-09-28 10:40:00,163.13,163.25,162.78,163.06,14785.0,163.13,163.25,162.78,163.06,14785.0
2018-09-28 10:50:00,163.14,163.24,162.9,163.14,19926.0,163.14,163.24,162.9,163.14,19926.0
2018-09-28 11:00:00,163.18,163.76,163.15,163.71,67766.0,163.18,163.76,163.15,163.71,67766.0
2018-09-28 11:10:00,163.76,163.8,163.31,163.44,18645.0,163.76,163.8,163.31,163.44,18645.0
2018-09-28 11:20:00,163.55,164.14,163.34,164.14,24899.0,163.55,164.14,163.34,164.14,24899.0
2018-09-28 11:30:00,164.13,164.13,163.45,163.59,28512.0,164.13,164.13,163.45,163.59,28512.0
2018-09-28 11:40:00,163.54,163.76,163.33,163.53,12198.0,163.54,163.76,163.33,163.53,12198.0
2018-09-28 11:50:00,163.52,163.62,163.11,163.22,17515.0,163.52,163.62,163.11,163.22,17515.0
2018-09-28 12:00:00,163.16,163.54,163.07,163.46,12261.0,163.16,163.54,163.07,163.46,12261.0
2018-09-28 12:10:00,163.43,163.88,163.43,163.88,13343.0,163.43,163.88,163.43,163.88,13343.0
2018-09-28 12:20:00,163.88,164.02,163.54,163.58,18034.0,163.88,164.02,163.54,163.58,18034.0
2018-09-28 12:30:00,163.59,163.71,163.45,163.52,11567.0,163.59,163.71,163.45,163.52,11567.0
2018-09-28 12:40:00,163.54,163.55,163.08,163.2,13825.0,163.54,163.55,163.08,163.2,13825.0
2018-09-28 12:50:00,163.22,163.26,163.01,163.02,18230.0,163.22,163.26,163.01,163.02,18230.0
2018-09-28 13:00:00,163.01,163.1,162.87,163.03,14639.0,163.01,163.1,162.87,163.03,14639.0
2018-09-28 13:10:00,163.08,163.29,163.0,163.29,9371.0,163.08,163.29,163.0,163.29,9371.0
2018-09-28 13:20:00,163.28,163.55,163.23,163.48,23079.0,163.28,163.55,163.23,163.48,23079.0
2018-09-28 13:30:00,163.5,163.7,163.4,163.69,19201.0,163.5,163.7,163.4,163.69,19201.0
2018-09-28 13:40:00,163.7,163.72,163.35,163.53,21597.0,163.7,163.72,163.35,163.53,21597.0
2018-09-28 13:50:00,163.55,163.66,163.23,163.25,18871.0,163.55,163.66,163.23,163.25,18871.0
2018-09-28 14:00:00,163.17,163.17,162.69,162.82,27174.0,163.17,163.17,162.69,162.82,27174.0
2018-09-28 14:10:00,162.76,162.76,162.22,162.35,21139.0,162.76,162.76,162.22,162.35,21139.0
2018-09-28 14:20:00,162.29,162.59,162.22,162.53,18405.0,162.29,162.59,162.22,162.53,18405.0
2018-09-28 14:30:00,162.54,162.55,162.34,162.45,18112.0,162.54,162.55,162.34,162.45,18112.0
2018-09-28 14:40:00,162.51,162.84,162.51,162.69,18242.0,162.51,162.84,162.51,162.69,18242.0
2018-09-28 14:50:00,162.67,162.75,162.1,162.15,41456.0,162.67,162.75,162.1,162.15,41456.0
2018-09-28 15:00:00,162.19,162.26,162.1,162.17,10800.0,162.19,162.26,162.1,162.17,10800.0
2018-09-28 15:10:00,162.15,162.31,162.11,162.17,18914.0,162.15,162.31,162.11,162.17,18914.0
2018-09-28 15:20:00,162.2,162.69,162.19,162.53,16514.0,162.2,162.69,162.19,162.53,16514.0
2018-09-28 15:30:00,162.56,162.72,162.31,162.69,37160.0,162.56,162.72,162.31,162.69,37160.0
2018-09-28 15:40:00,162.67,162.9,162.58,162.58,56234.0,162.67,162.9,162.58,162.58,56234.0
2018-09-28 15:50:00,162.51,162.6,162.33,162.51,97051.0,162.51,162.6,162.33,162.51,97051.0
2018-10-01 09:30:00,163.8,164.79,163.2,164.58,41394.0,163.8,164.79,163.2,164.58,41394.0
2018-10-01 09:40:00,164.39,164.48,163.7,164.26,35772.0,164.39,164.48,163.7,164.26,35772.0
2018-10-01 09:50:00,164.03,164.03,163.2,163.71,34804.0,164.03,164.03,163.2,163.71,34804.0
2018-10-01 10:00:00,163.72,163.72,162.68,162.79,22232.0,163.72,163.72,162.68,162.79,22232.0
2018-10-01 10:10:00,162.89,162.89,162.26,162.43,25891.0,162.89,162.89,162.26,162.43,25891.0
2018-10-01 10:20:00,162.47,163.21,162.47,163.16,13661.0,162.47,163.21,162.47,163.16,13661.0
2018-10-01 10:30:00,163.08,163.12,162.78,162.92,9620.0,163.08,163.12,162.78,162.92,9620.0
2018-10-01 10:40:00,162.95,162.95,162.46,162.67,17748.0,162.95,162.95,162.46,162.67,17748.0
2018-10-01 10:50:00,162.66,162.71,162.22,162.32,13191.0,162.66,162.71,162.22,162.32,13191.0
2018-10-01 11:00:00,162.35,162.35,161.86,162.07,16790.0,162.35,162.35,161.86,162.07,16790.0
2018-10-01 11:10:00,162.07,162.26,161.98,162.14,13000.0,162.07,162.26,161.98,162.14,13000.0
2018-10-01 11:20:00,162.13,162.68,162.13,162.56,11360.0,162.13,162.68,162.13,162.56,11360.0
2018-10-01 11:30:00,162.58,162.89,162.58,162.68,9631.0,162.58,162.89,162.58,162.68,9631.0
2018-10-01 11:40:00,162.7,162.92,162.58,162.91,8278.0,162.7,162.92,162.58,162.91,8278.0
2018-10-01 11:50:00,162.85,163.03,162.64,162.86,11919.0,162.85,163.03,162.64,162.86,11919.0
2018-10-01 12:00:00,162.74,163.05,162.71,163.05,13420.0,162.74,163.05,162.71,163.05,13420.0
2018-10-01 12:10:00,162.94,163.29,162.89,163.15,12086.0,162.94,163.29,162.89,163.15,12086.0
2018-10-01 12:20:00,163.05,163.05,162.63,162.64,11595.0,163.05,163.05,162.63,162.64,11595.0
2018-10-01 12:30:00,162.62,162.65,162.37,162.58,5923.0,162.62,162.65,162.37,162.58,5923.0
2018-10-01 12:40:00,162.55,162.56,162.08,162.18,17618.0,162.55,162.56,162.08,162.18,17618.0
2018-10-01 12:50:00,162.17,162.32,162.02,162.19,9695.0,162.17,162.32,162.02,162.19,9695.0
2018-10-01 13:00:00,162.25,162.3,162.0,162.13,14299.0,162.25,162.3,162.0,162.13,14299.0
2018-10-01 13:10:00,162.15,162.4,162.13,162.4,5602.0,162.15,162.4,162.13,162.4,5602.0
2018-10-01 13:20:00,162.43,162.48,162.19,162.27,12238.0,162.43,162.48,162.19,162.27,12238.0
2018-10-01 13:30:00,162.21,162.37,162.21,162.3,7200.0,162.21,162.37,162.21,162.3,7200.0
2018-10-01 13:40:00,162.3,162.46,162.26,162.38,9628.0,162.3,162.46,162.26,162.38,9628.0
2018-10-01 13:50:00,162.42,162.55,162.35,162.35,12167.0,162.42,162.55,162.35,162.35,12167.0
2018-10-01 14:00:00,162.34,162.37,161.68,161.78,21143.0,162.34,162.37,161.68,161.78,21143.0
2018-10-01 14:10:00,161.82,161.88,161.64,161.72,7825.0,161.82,161.88,161.64,161.72,7825.0
2018-10-01 14:20:00,161.76,161.96,161.76,161.9,12180.0,161.76,161.96,161.76,161.9,12180.0
2018-10-01 14:30:00,161.9,161.92,161.65,161.71,9450.0,161.9,161.92,161.65,161.71,9450.0
2018-10-01 14:40:00,161.8,162.16,161.74,162.0,9742.0,161.8,162.16,161.74,162.0,9742.0
2018-10-01 14:50:00,162.03,162.09,161.95,162.0,12756.0,162.03,162.09,161.95,162.0,12756.0
2018-10-01 15:00:00,162.03,162.14,161.72,161.98,12168.0,162.03,162.14,161.72,161.98,12168.0
2018-10-01 15:10:00,161.94,161.94,161.53,161.61,19052.0,161.94,161.94,161.53,161.61,19052.0
2018-10-01 15:20:00,161.65,161.65,161.42,161.46,29078.0,161.65,161.65,161.42,161.46,29078.0
2018-10-01 15:30:00,161.45,161.54,161.39,161.49,27966.0,161.45,161.54,161.39,161.49,27966.0
2018-10-01 15:40:00,161.5,161.53,161.19,161.38,33510.0,161.5,161.53,161.19,161.38,33510.0
2018-10-01 15:50:00,161.36,161.72,161.36,161.58,78879.0,161.36,161.72,161.36,161.58,78879.0
2018-10-02 09:30:00,162.88,163.13,161.4,161.58,68110.0,162.88,163.13,161.4,161.58,68110.0
2018-10-02 09:40:00,161.58,163.07,161.58,162.77,47425.0,161.58,163.07,161.58,162.77,47425.0
2018-10-02 09:50:00,162.57,162.7,162.36,162.49,11069.0,162.57,162.7,162.36,162.49,11069.0
2018-10-02 10:00:00,162.39,162.39,161.16,161.17,20807.0,162.39,162.39,161.16,161.17,20807.0
2018-10-02 10:10:00,161.19,161.61,160.71,161.43,19077.0,161.19,161.61,160.71,161.43,19077.0
2018-10-02 10:20:00,161.53,162.34,161.26,162.3,25998.0,161.53,162.34,161.26,162.3,25998.0
2018-10-02 10:30:00,162.26,162.29,161.87,162.19,28782.0,162.26,162.29,161.87,162.19,28782.0
2018-10-02 10:40:00,162.17,162.2,161.87,161.97,12031.0,162.17,162.2,161.87,161.97,12031.0
2018-10-02 10:50:00,161.99,162.02,160.87,160.92,18118.0,161.99,162.02,160.87,160.92,18118.0
2018-10-02 11:00:00,160.92,160.95,160.33,160.49,22626.0,160.92,160.95,160.33,160.49,22626.0
2018-10-02 11:10:00,160.55,160.83,160.42,160.51,16393.0,160.55,160.83,160.42,160.51,16393.0
2018-10-02 11:20:00,160.49,161.08,160.49,160.84,15268.0,160.49,161.08,160.49,160.84,15268.0
2018-10-02 11:30:00,160.84,161.53,160.84,161.45,26843.0,160.84,161.53,160.84,161.45,26843.0
2018-10-02 11:40:00,161.4,161.48,161.22,161.27,12485.0,161.4,161.48,161.22,161.27,12485.0
2018-10-02 11:50:00,161.21,161.38,161.04,161.25,16207.0,161.21,161.38,161.04,161.25,16207.0
2018-10-02 12:00:00,161.3,161.49,160.99,161.15,11089.0,161.3,161.49,160.99,161.15,11089.0
2018-10-02 12:10:00,161.14,161.2,160.58,160.69,7942.0,161.14,161.2,160.58,160.69,7942.0
2018-10-02 12:20:00,160.68,161.57,160.67,161.53,31407.0,160.68,161.57,160.67,161.53,31407.0
2018-10-02 12:30:00,161.57,162.23,161.57,162.06,17003.0,161.57,162.23,161.57,162.06,17003.0
2018-10-02 12:40:00,162.07,162.08,161.85,162.01,19149.0,162.07,162.08,161.85,162.01,19149.0
2018-10-02 12:50:00,162.01,162.04,161.76,162.0,13554.0,162.01,162.04,161.76,162.0,13554.0
2018-10-02 13:00:00,162.04,162.19,162.04,162.11,9962.0,162.04,162.19,162.04,162.11,9962.0
2018-10-02 13:10:00,162.08,162.34,162.08,162.31,16928.0,162.08,162.34,162.08,162.31,16928.0
2018-10-02 13:20:00,162.33,162.33,162.08,162.16,26924.0,162.33,162.33,162.08,162.16,26924.0
2018-10-02 13:30:00,162.15,162.37,162.08,162.11,17830.0,162.15,162.37,162.08,162.11,17830.0
2018-10-02 13:40:00,162.13,162.21,162.06,162.15,12031.0,162.13,162.21,162.06,162.15,12031.0
2018-10-02 13:50:00,162.14,162.22,161.82,161.89,7084.0,162.14,162.22,161.82,161.89,7084.0
2018-10-02 14:00:00,161.94,162.01,161.82,161.85,6995.0,161.94,162.01,161.82,161.85,6995.0
2018-10-02 14:10:00,161.85,161.92,161.72,161.85,4806.0,161.85,161.92,161.72,161.85,4806.0
2018-10-02 14:20:00,161.86,161.97,161.82,161.83,5341.0,161.86,161.97,161.82,161.83,5341.0
2018-10-02 14:30:00,161.75,161.89,161.68,161.76,9300.0,161.75,161.89,161.68,161.76,9300.0
2018-10-02 14:40:00,161.82,161.83,161.33,161.33,10498.0,161.82,161.83,161.33,161.33,10498.0
2018-10-02 14:50:00,161.41,161.51,161.3,161.5,12033.0,161.41,161.51,161.3,161.5,12033.0
2018-10-02 15:00:00,161.47,161.47,160.77,160.93,19876.0,161.47,161.47,160.77,160.93,19876.0
2018-10-02 15:10:00,160.97,161.0,160.33,160.43,15822.0,160.97,161.0,160.33,160.43,15822.0
2018-10-02 15:20:00,160.36,160.54,160.17,160.23,26458.0,160.36,160.54,160.17,160.23,26458.0
2018-10-02 15:30:00,160.3,160.38,160.0,160.04,30302.0,160.3,160.38,160.0,160.04,30302.0
2018-10-02 15:40:00,160.05,160.54,160.0,160.49,49823.0,160.05,160.54,160.0,160.49,49823.0
2018-10-02 15:50:00,160.48,160.48,160.18,160.22,53879.0,160.48,160.48,160.18,160.22,53879.0
2018-10-03 09:30:00,161.25,161.32,159.35,160.1,34242.0,161.25,161.32,159.35,160.1,34242.0
2018-10-03 09:40:00,160.11,161.1,160.11,161.08,19821.0,160.11,161.1,160.11,161.08,19821.0
2018-10-03 09:50:00,161.07,161.5,160.85,161.03,44847.0,161.07,161.5,160.85,161.03,44847.0
2018-10-03 10:00:00,161.07,161.28,160.65,160.92,25374.0,161.07,161.28,160.65,160.92,25374.0
2018-10-03 10:10:00,160.9,161.38,160.85,161.0,23824.0,160.9,161.38,160.85,161.0,23824.0
2018-10-03 10:20:00,161.06,161.43,160.76,160.76,23789.0,161.06,161.43,160.76,160.76,23789.0
2018-10-03 10:30:00,160.89,161.05,160.65,160.83,25573.0,160.89,161.05,160.65,160.83,25573.0
2018-10-03 10:40:00,160.92,161.43,160.92,161.4,21615.0,160.92,161.43,160.92,161.4,21615.0
2018-10-03 10:50:00,161.43,161.47,161.0,161.0,31713.0,161.43,161.47,161.0,161.0,31713.0
2018-10-03 11:00:00,161.05,161.26,160.73,160.91,22536.0,161.05,161.26,160.73,160.91,22536.0
2018-10-03 11:10:00,160.96,161.19,160.61,161.18,20895.0,160.96,161.19,160.61,161.18,20895.0
2018-10-03 11:20:00,161.15,161.44,161.0,161.23,22038.0,161.15,161.44,161.0,161.23,22038.0
2018-10-03 11:30:00,161.29,161.31,160.83,160.84,19832.0,161.29,161.31,160.83,160.84,19832.0
2018-10-03 11:40:00,160.87,161.09,160.87,161.05,8064.0,160.87,161.09,160.87,161.05,8064.0
2018-10-03 11:50:00,161.09,161.12,160.95,160.95,13595.0,161.09,161.12,160.95,160.95,13595.0
2018-10-03 12:00:00,160.98,161.18,160.98,161.06,8259.0,160.98,161.18,160.98,161.06,8259.0
2018-10-03 12:10:00,161.05,161.27,160.95,161.27,18142.0,161.05,161.27,160.95,161.27,18142.0
2018-10-03 12:20:00,161.31,161.48,161.11,161.19,11218.0,161.31,161.48,161.11,161.19,11218.0
2018-10-03 12:30:00,161.13,161.25,160.76,160.76,13300.0,161.13,161.25,160.76,160.76,13300.0
2018-10-03 12:40:00,160.76,161.24,160.76,161.14,8197.0,160.76,161.24,160.76,161.14,8197.0
2018-10-03 12:50:00,161.16,161.26,161.01,161.06,5468.0,161.16,161.26,161.01,161.06,5468.0
2018-10-03 13:00:00,161.11,161.32,161.11,161.26,8539.0,161.11,161.32,161.11,161.26,8539.0
2018-10-03 13:10:00,161.25,161.4,161.17,161.24,9258.0,161.25,161.4,161.17,161.24,9258.0
2018-10-03 13:20:00,161.18,161.62,161.15,161.62,18529.0,161.18,161.62,161.15,161.62,18529.0
2018-10-03 13:30:00,161.62,161.83,161.41,161.69,17691.0,161.62,161.83,161.41,161.69,17691.0
2018-10-03 13:40:00,161.7,161.7,161.31,161.39,7169.0,161.7,161.7,161.31,161.39,7169.0
2018-10-03 13:50:00,161.34,161.39,161.2,161.2,6850.0,161.34,161.39,161.2,161.2,6850.0
2018-10-03 14:00:00,161.19,161.32,161.13,161.31,7865.0,161.19,161.32,161.13,161.31,7865.0
2018-10-03 14:10:00,161.31,161.41,161.25,161.41,9654.0,161.31,161.41,161.25,161.41,9654.0
2018-10-03 14:20:00,161.44,161.8,161.4,161.8,11082.0,161.44,161.8,161.4,161.8,11082.0
2018-10-03 14:30:00,161.76,161.8,161.44,161.45,33219.0,161.76,161.8,161.44,161.45,33219.0
2018-10-03 14:40:00,161.45,161.48,161.36,161.46,45780.0,161.45,161.48,161.36,161.46,45780.0
2018-10-03 14:50:00,161.43,161.59,161.4,161.44,13601.0,161.43,161.59,161.4,161.44,13601.0
2018-10-03 15:00:00,161.45,161.55,161.36,161.54,31471.0,161.45,161.55,161.36,161.54,31471.0
2018-10-03 15:10:00,161.52,161.57,161.39,161.46,33376.0,161.52,161.57,161.39,161.46,33376.0
2018-10-03 15:20:00,161.48,161.66,161.37,161.66,24226.0,161.48,161.66,161.37,161.66,24226.0
2018-10-03 15:30:00,161.61,161.64,161.45,161.52,52499.0,161.61,161.64,161.45,161.52,52499.0
2018-10-03 15:40:00,161.52,161.79,161.44,161.73,32595.0,161.52,161.79,161.44,161.73,32595.0
2018-10-03 15:50:00,161.69,161.83,161.5,161.5,48944.0,161.69,161.83,161.5,161.5,48944.0
2018-10-04 09:30:00,160.22,161.08,158.75,158.99,44151.0,160.22,161.08,158.75,158.99,44151.0
2018-10-04 09:40:00,159.13,159.4,158.16,158.45,37060.0,159.13,159.4,158.16,158.45,37060.0
2018-10-04 09:50:00,158.45,159.92,158.43,159.86,107270.0,158.45,159.92,158.43,159.86,107270.0
2018-10-04 10:00:00,159.7,159.7,158.59,158.88,23364.0,159.7,159.7,158.59,158.88,23364.0
2018-10-04 10:10:00,159.1,159.2,158.84,158.96,38420.0,159.1,159.2,158.84,158.96,38420.0
2018-10-04 10:20:00,158.9,158.9,157.19,157.19,61006.0,158.9,158.9,157.19,157.19,61006.0
2018-10-04 10:30:00,157.19,157.73,157.19,157.23,36614.0,157.19,157.73,157.19,157.23,36614.0
2018-10-04 10:40:00,157.2,158.08,157.13,157.96,22966.0,157.2,158.08,157.13,157.96,22966.0
2018-10-04 10:50:00,158.0,158.47,157.89,158.0,14331.0,158.0,158.47,157.89,158.0,14331.0
2018-10-04 11:00:00,158.04,158.69,158.04,158.56,17296.0,158.04,158.69,158.04,158.56,17296.0
2018-10-04 11:10:00,158.63,158.63,157.58,157.71,22829.0,158.63,158.63,157.58,157.71,22829.0
2018-10-04 11:20:00,157.61,157.84,157.45,157.74,26493.0,157.61,157.84,157.45,157.74,26493.0
2018-10-04 11:30:00,157.86,158.11,157.67,158.01,30588.0,157.86,158.11,157.67,158.01,30588.0
2018-10-04 11:40:00,158.02,158.19,157.68,157.94,12458.0,158.02,158.19,157.68,157.94,12458.0
2018-10-04 11:50:00,157.88,157.89,157.25,157.4,21907.0,157.88,157.89,157.25,157.4,21907.0
2018-10-04 12:00:00,157.43,157.58,157.22,157.37,28572.0,157.43,157.58,157.22,157.37,28572.0
2018-10-04 12:10:00,157.31,157.47,157.1,157.13,17969.0,157.31,157.47,157.1,157.13,17969.0
2018-10-04 12:20:00,157.09,157.15,156.58,156.76,28017.0,157.09,157.15,156.58,156.76,28017.0
2018-10-04 12:30:00,156.95,157.47,156.8,157.35,20827.0,156.95,157.47,156.8,157.35,20827.0
2018-10-04 12:40:00,157.31,157.38,157.18,157.33,20064.0,157.31,157.38,157.18,157.33,20064.0
2018-10-04 12:50:00,157.35,157.36,156.87,157.1,15511.0,157.35,157.36,156.87,157.1,15511.0
2018-10-04 13:00:00,157.04,157.17,156.75,156.9,10888.0,157.04,157.17,156.75,156.9,10888.0
2018-10-04 13:10:00,156.83,156.95,156.6,156.68,24792.0,156.83,156.95,156.6,156.68,24792.0
2018-10-04 13:20:00,156.73,156.84,156.73,156.78,8452.0,156.73,156.84,156.73,156.78,8452.0
2018-10-04 13:30:00,156.76,156.84,156.66,156.72,16865.0,156.76,156.84,156.66,156.72,16865.0
2018-10-04 13:40:00,156.74,157.02,156.74,156.86,15785.0,156.74,157.02,156.74,156.86,15785.0
2018-10-04 13:50:00,156.8,157.15,156.77,157.13,8600.0,156.8,157.15,156.77,157.13,8600.0
2018-10-04 14:00:00,157.15,157.71,157.15,157.65,11183.0,157.15,157.71,157.15,157.65,11183.0
2018-10-04 14:10:00,157.6,157.6,157.04,157.09,13602.0,157.6,157.6,157.04,157.09,13602.0
2018-10-04 14:20:00,157.1,157.25,157.01,157.17,17346.0,157.1,157.25,157.01,157.17,17346.0
2018-10-04 14:30:00,157.08,157.17,156.84,157.14,31034.0,157.08,157.17,156.84,157.14,31034.0
2018-10-04 14:40:00,157.15,157.16,156.9,157.1,10520.0,157.15,157.16,156.9,157.1,10520.0
2018-10-04 14:50:00,157.1,157.29,157.0,157.24,16591.0,157.1,157.29,157.0,157.24,16591.0
2018-10-04 15:00:00,157.19,157.37,157.09,157.37,13349.0,157.19,157.37,157.09,157.37,13349.0
2018-10-04 15:10:00,157.33,157.39,156.91,156.96,19380.0,157.33,157.39,156.91,156.96,19380.0
2018-10-04 15:20:00,156.92,157.0,156.46,156.53,33913.0,156.92,157.0,156.46,156.53,33913.0
2018-10-04 15:30:00,156.47,156.62,156.33,156.62,30886.0,156.47,156.62,156.33,156.62,30886.0
2018-10-04 15:40:00,156.61,157.2,156.54,157.08,51465.0,156.61,157.2,156.54,157.08,51465.0
2018-10-04 15:50:00,157.08,157.14,156.94,157.04,61512.0,157.08,157.14,156.94,157.04,61512.0
2018-10-05 09:30:00,156.69,158.2,156.61,158.2,32411.0,156.69,158.2,156.61,158.2,32411.0
2018-10-05 09:40:00,158.14,158.34,157.54,157.91,18373.0,158.14,158.34,157.54,157.91,18373.0
2018-10-05 09:50:00,157.71,157.81,156.51,156.55,25434.0,157.71,157.81,156.51,156.55,25434.0
2018-10-05 10:00:00,156.75,157.72,156.64,157.32,18544.0,156.75,157.72,156.64,157.32,18544.0
2018-10-05 10:10:00,157.46,157.76,157.34,157.42,16285.0,157.46,157.76,157.34,157.42,16285.0
2018-10-05 10:20:00,157.42,157.55,157.13,157.29,23826.0,157.42,157.55,157.13,157.29,23826.0
2018-10-05 10:30:00,157.25,157.32,156.56,156.84,12816.0,157.25,157.32,156.56,156.84,12816.0
2018-10-05 10:40:00,156.85,157.18,156.66,156.66,13450.0,156.85,157.18,156.66,156.66,13450.0
2018-10-05 10:50:00,156.65,156.9,156.45,156.52,21604.0,156.65,156.9,156.45,156.52,21604.0
2018-10-05 11:00:00,156.52,156.79,156.45,156.76,9468.0,156.52,156.79,156.45,156.76,9468.0
2018-10-05 11:10:00,156.57,156.63,155.75,156.09,46252.0,156.57,156.63,155.75,156.09,46252.0
2018-10-05 11:20:00,156.18,156.43,155.77,156.21,23170.0,156.18,156.43,155.77,156.21,23170.0
2018-10-05 11:30:00,156.22,156.54,155.84,156.14,15345.0,156.22,156.54,155.84,156.14,15345.0
2018-10-05 11:40:00,156.08,156.08,155.34,155.52,31796.0,156.08,156.08,155.34,155.52,31796.0
2018-10-05 11:50:00,155.47,155.47,154.9,155.01,45255.0,155.47,155.47,154.9,155.01,45255.0
2018-10-05 12:00:00,155.01,155.01,154.65,154.65,65308.0,155.01,155.01,154.65,154.65,65308.0
2018-10-05 12:10:00,154.63,154.7,153.5,153.64,69544.0,154.63,154.7,153.5,153.64,69544.0
2018-10-05 12:20:00,153.69,154.39,153.59,154.3,23381.0,153.69,154.39,153.59,154.3,23381.0
2018-10-05 12:30:00,154.32,154.32,154.01,154.02,9805.0,154.32,154.32,154.01,154.02,9805.0
2018-10-05 12:40:00,154.02,154.11,153.57,153.84,32856.0,154.02,154.11,153.57,153.84,32856.0
2018-10-05 12:50:00,153.84,153.95,153.71,153.71,20346.0,153.84,153.95,153.71,153.71,20346.0
2018-10-05 13:00:00,153.71,153.77,152.74,152.75,36482.0,153.71,153.77,152.74,152.75,36482.0
2018-10-05 13:10:00,152.75,153.11,152.24,152.39,74235.0,152.75,153.11,152.24,152.39,74235.0
2018-10-05 13:20:00,152.4,152.65,152.05,152.29,33820.0,152.4,152.65,152.05,152.29,33820.0
2018-10-05 13:30:00,152.29,152.5,151.63,151.77,72007.0,152.29,152.5,151.63,151.77,72007.0
2018-10-05 13:40:00,151.83,152.32,151.7,152.13,85941.0,151.83,152.32,151.7,152.13,85941.0
2018-10-05 13:50:00,152.14,152.14,151.73,151.9,63873.0,152.14,152.14,151.73,151.9,63873.0
2018-10-05 14:00:00,151.92,152.26,151.45,152.23,63485.0,151.92,152.26,151.45,152.23,63485.0
2018-10-05 14:10:00,152.17,152.76,152.1,152.51,46084.0,152.17,152.76,152.1,152.51,46084.0
2018-10-05 14:20:00,152.49,153.4,152.41,153.33,99380.0,152.49,153.4,152.41,153.33,99380.0
2018-10-05 14:30:00,153.28,153.75,153.27,153.75,35939.0,153.28,153.75,153.27,153.75,35939.0
2018-10-05 14:40:00,153.75,154.18,153.55,153.61,32618.0,153.75,154.18,153.55,153.61,32618.0
2018-10-05 14:50:00,153.61,153.97,153.45,153.62,28716.0,153.61,153.97,153.45,153.62,28716.0
2018-10-05 15:00:00,153.6,154.02,153.56,153.83,49787.0,153.6,154.02,153.56,153.83,49787.0
2018-10-05 15:10:00,153.82,153.96,153.57,153.85,50826.0,153.82,153.96,153.57,153.85,50826.0
2018-10-05 15:20:00,153.84,153.97,153.7,153.81,32941.0,153.84,153.97,153.7,153.81,32941.0
2018-10-05 15:30:00,153.83,153.92,153.61,153.66,38188.0,153.83,153.92,153.61,153.66,38188.0
2018-10-05 15:40:00,153.67,154.17,153.66,154.01,93942.0,153.67,154.17,153.66,154.01,93942.0
2018-10-05 15:50:00,154.06,154.13,153.59,153.83,164854.0,154.06,154.13,153.59,153.83,164854.0
2018-10-08 09:30:00,153.02,154.38,153.01,154.38,37397.0,153.02,154.38,153.01,154.38,37397.0
2018-10-08 09:40:00,154.28,154.38,153.79,153.91,13058.0,154.28,154.38,153.79,153.91,13058.0
2018-10-08 09:50:00,154.0,154.6,153.92,154.49,10519.0,154.0,154.6,153.92,154.49,10519.0
2018-10-08 10:00:00,154.49,154.6,153.67,154.07,19081.0,154.49,154.6,153.67,154.07,19081.0
2018-10-08 10:10:00,154.19,154.44,154.03,154.43,14783.0,154.19,154.44,154.03,154.43,14783.0
2018-10-08 10:20:00,154.36,154.92,154.25,154.53,8852.0,154.36,154.92,154.25,154.53,8852.0
2018-10-08 10:30:00,154.48,154.48,153.87,154.29,13332.0,154.48,154.48,153.87,154.29,13332.0
2018-10-08 10:40:00,154.34,154.53,153.89,154.16,9377.0,154.34,154.53,153.89,154.16,9377.0
2018-10-08 10:50:00,154.16,154.17,153.23,153.23,9963.0,154.16,154.17,153.23,153.23,9963.0
2018-10-08 11:00:00,153.37,153.37,152.82,152.9,15800.0,153.37,153.37,152.82,152.9,15800.0
2018-10-08 11:10:00,152.93,153.21,152.86,152.94,11713.0,152.93,153.21,152.86,152.94,11713.0
2018-10-08 11:20:00,152.9,152.9,152.04,152.1,14382.0,152.9,152.9,152.04,152.1,14382.0
2018-10-08 11:30:00,152.09,152.1,150.54,150.61,34434.0,152.09,152.1,150.54,150.61,34434.0
2018-10-08 11:40:00,150.56,150.67,149.03,149.64,88476.0,150.56,150.67,149.03,149.64,88476.0
2018-10-08 11:50:00,149.67,150.2,149.29,150.13,61194.0,149.67,150.2,149.29,150.13,61194.0
2018-10-08 12:00:00,150.31,150.67,150.17,150.25,28765.0,150.31,150.67,150.17,150.25,28765.0
2018-10-08 12:10:00,150.3,150.31,149.95,150.15,20357.0,150.3,150.31,149.95,150.15,20357.0
2018-10-08 12:20:00,150.07,150.34,149.79,150.29,25168.0,150.07,150.34,149.79,150.29,25168.0
2018-10-08 12:30:00,150.3,150.35,150.12,150.16,17982.0,150.3,150.35,150.12,150.16,17982.0
2018-10-08 12:40:00,150.14,150.23,149.81,149.93,20192.0,150.14,150.23,149.81,149.93,20192.0
2018-10-08 12:50:00,149.94,150.0,149.26,149.26,26982.0,149.94,150.0,149.26,149.26,26982.0
2018-10-08 13:00:00,149.25,149.66,149.25,149.62,25576.0,149.25,149.66,149.25,149.62,25576.0
2018-10-08 13:10:00,149.62,149.64,148.73,148.75,38329.0,149.62,149.64,148.73,148.75,38329.0
2018-10-08 13:20:00,148.7,149.29,148.34,149.13,46070.0,148.7,149.29,148.34,149.13,46070.0
2018-10-08 13:30:00,149.11,149.71,149.11,149.56,26979.0,149.11,149.71,149.11,149.56,26979.0
2018-10-08 13:40:00,149.61,150.25,149.61,150.21,17049.0,149.61,150.25,149.61,150.21,17049.0
2018-10-08 13:50:00,150.21,150.21,149.7,149.7,10400.0,150.21,150.21,149.7,149.7,10400.0
2018-10-08 14:00:00,149.68,149.78,149.34,149.62,18334.0,149.68,149.78,149.34,149.62,18334.0
2018-10-08 14:10:00,149.6,150.12,149.57,149.95,16675.0,149.6,150.12,149.57,149.95,16675.0
2018-10-08 14:20:00,150.03,150.47,149.98,150.19,37203.0,150.03,150.47,149.98,150.19,37203.0
2018-10-08 14:30:00,150.24,150.97,150.15,150.97,32190.0,150.24,150.97,150.15,150.97,32190.0
2018-10-08 14:40:00,150.91,151.17,150.66,151.17,21400.0,150.91,151.17,150.66,151.17,21400.0
2018-10-08 14:50:00,151.2,151.43,150.82,150.82,36556.0,151.2,151.43,150.82,150.82,36556.0
2018-10-08 15:00:00,150.79,151.17,150.79,150.98,34603.0,150.79,151.17,150.79,150.98,34603.0
2018-10-08 15:10:00,150.93,151.18,150.9,151.09,27138.0,150.93,151.18,150.9,151.09,27138.0
2018-10-08 15:20:00,151.1,151.1,150.66,150.74,25778.0,151.1,151.1,150.66,150.74,25778.0
2018-10-08 15:30:00,150.74,151.04,150.74,151.02,33052.0,150.74,151.04,150.74,151.02,33052.0
2018-10-08 15:40:00,151.02,151.1,150.82,150.87,71564.0,151.02,151.1,150.82,150.87,71564.0
2018-10-08 15:50:00,150.9,150.94,150.66,150.77,107619.0,150.9,150.94,150.66,150.77,107619.0
2018-10-09 09:30:00,149.84,151.82,149.0,151.58,103816.0,149.84,151.82,149.0,151.58,103816.0
2018-10-09 09:40:00,151.59,151.75,150.32,150.97,47296.0,151.59,151.75,150.32,150.97,47296.0
2018-10-09 09:50:00,151.24,151.66,150.57,150.62,25601.0,151.24,151.66,150.57,150.62,25601.0
2018-10-09 10:00:00,150.63,151.11,150.61,150.8,42060.0,150.63,151.11,150.61,150.8,42060.0
2018-10-09 10:10:00,150.83,151.95,150.8,151.86,52137.0,150.83,151.95,150.8,151.86,52137.0
2018-10-09 10:20:00,151.9,153.06,151.64,152.97,84044.0,151.9,153.06,151.64,152.97,84044.0
2018-10-09 10:30:00,152.95,153.45,152.4,152.4,28709.0,152.95,153.45,152.4,152.4,28709.0
2018-10-09 10:40:00,152.58,153.39,152.54,152.86,27093.0,152.58,153.39,152.54,152.86,27093.0
2018-10-09 10:50:00,152.84,152.94,152.06,152.56,32955.0,152.84,152.94,152.06,152.56,32955.0
2018-10-09 11:00:00,152.53,152.59,151.45,151.5,18868.0,152.53,152.59,151.45,151.5,18868.0
2018-10-09 11:10:00,151.5,152.04,151.42,151.81,17612.0,151.5,152.04,151.42,151.81,17612.0
2018-10-09 11:20:00,151.76,152.1,151.62,151.88,16470.0,151.76,152.1,151.62,151.88,16470.0
2018-10-09 11:30:00,151.97,152.1,151.75,151.87,10335.0,151.97,152.1,151.75,151.87,10335.0
2018-10-09 11:40:00,151.93,152.14,151.47,151.55,21719.0,151.93,152.14,151.47,151.55,21719.0
2018-10-09 11:50:00,151.55,152.21,151.43,151.96,41180.0,151.55,152.21,151.43,151.96,41180.0
2018-10-09 12:00:00,152.0,152.15,151.68,151.96,12537.0,152.0,152.15,151.68,151.96,12537.0
2018-10-09 12:10:00,151.93,151.97,151.39,151.43,12950.0,151.93,151.97,151.39,151.43,12950.0
2018-10-09 12:20:00,151.46,151.58,151.19,151.19,8421.0,151.46,151.58,151.19,151.19,8421.0
2018-10-09 12:30:00,151.15,151.53,151.01,151.34,12508.0,151.15,151.53,151.01,151.34,12508.0
2018-10-09 12:40:00,151.26,151.28,150.66,150.66,14340.0,151.26,151.28,150.66,150.66,14340.0
2018-10-09 12:50:00,150.69,150.7,150.34,150.34,16978.0,150.69,150.7,150.34,150.34,16978.0
2018-10-09 13:00:00,150.1,150.15,149.66,149.74,29798.0,150.1,150.15,149.66,149.74,29798.0
2018-10-09 13:10:00,149.68,150.33,149.68,150.18,26800.0,149.68,150.33,149.68,150.18,26800.0
2018-10-09 13:20:00,150.13,150.6,150.1,150.14,12200.0,150.13,150.6,150.1,150.14,12200.0
2018-10-09 13:30:00,150.11,150.34,150.05,150.32,12252.0,150.11,150.34,150.05,150.32,12252.0
2018-10-09 13:40:00,150.41,150.46,149.99,150.22,20217.0,150.41,150.46,149.99,150.22,20217.0
2018-10-09 13:50:00,150.11,150.74,150.08,150.74,13046.0,150.11,150.74,150.08,150.74,13046.0
2018-10-09 14:00:00,150.73,150.88,150.21,150.83,13466.0,150.73,150.88,150.21,150.83,13466.0
2018-10-09 14:10:00,150.88,150.99,150.39,150.46,15588.0,150.88,150.99,150.39,150.46,15588.0
2018-10-09 14:20:00,150.51,150.77,150.51,150.59,6654.0,150.51,150.77,150.51,150.59,6654.0
2018-10-09 14:30:00,150.73,150.95,150.58,150.85,11276.0,150.73,150.95,150.58,150.85,11276.0
2018-10-09 14:40:00,150.94,150.95,150.78,150.89,10610.0,150.94,150.95,150.78,150.89,10610.0
2018-10-09 14:50:00,150.95,151.28,150.95,151.0,45698.0,150.95,151.28,150.95,151.0,45698.0
2018-10-09 15:00:00,150.99,151.02,150.7,150.81,18731.0,150.99,151.02,150.7,150.81,18731.0
2018-10-09 15:10:00,150.8,151.03,150.8,150.96,22660.0,150.8,151.03,150.8,150.96,22660.0
2018-10-09 15:20:00,150.98,151.0,150.39,150.74,36675.0,150.98,151.0,150.39,150.74,36675.0
2018-10-09 15:30:00,150.68,150.87,150.55,150.57,39721.0,150.68,150.87,150.55,150.57,39721.0
2018-10-09 15:40:00,150.57,150.57,150.36,150.4,81966.0,150.57,150.57,150.36,150.4,81966.0
2018-10-09 15:50:00,150.38,150.4,149.98,150.19,113877.0,150.38,150.4,149.98,150.19,113877.0
2018-10-10 09:30:00,149.17,149.56,146.31,146.56,82138.0,149.17,149.56,146.31,146.56,82138.0
2018-10-10 09:40:00,146.54,147.42,145.54,145.76,97729.0,146.54,147.42,145.54,145.76,97729.0
2018-10-10 09:50:00,145.75,145.8,144.31,144.92,137886.0,145.75,145.8,144.31,144.92,137886.0
2018-10-10 10:00:00,144.98,145.78,144.18,145.4,92273.0,144.98,145.78,144.18,145.4,92273.0
2018-10-10 10:10:00,145.38,145.6,144.73,145.43,55932.0,145.38,145.6,144.73,145.43,55932.0
2018-10-10 10:20:00,145.48,145.67,144.98,145.01,36268.0,145.48,145.67,144.98,145.01,36268.0
2018-10-10 10:30:00,145.06,145.24,144.88,144.96,38658.0,145.06,145.24,144.88,144.96,38658.0
2018-10-10 10:40:00,144.95,145.24,144.82,144.91,39314.0,144.95,145.24,144.82,144.91,39314.0
2018-10-10 10:50:00,144.92,145.6,144.84,145.14,19645.0,144.92,145.6,144.84,145.14,19645.0
2018-10-10 11:00:00,145.06,145.19,144.58,144.97,56262.0,145.06,145.19,144.58,144.97,56262.0
2018-10-10 11:10:00,144.93,145.03,144.25,144.25,50838.0,144.93,145.03,144.25,144.25,50838.0
2018-10-10 11:20:00,144.24,144.24,143.62,143.89,53963.0,144.24,144.24,143.62,143.89,53963.0
2018-10-10 11:30:00,143.92,144.07,143.63,143.65,36069.0,143.92,144.07,143.63,143.65,36069.0
2018-10-10 11:40:00,143.65,144.39,143.63,144.39,23520.0,143.65,144.39,143.63,144.39,23520.0
2018-10-10 11:50:00,144.32,144.33,143.85,143.85,17569.0,144.32,144.33,143.85,143.85,17569.0
2018-10-10 12:00:00,143.86,143.91,143.17,143.23,51098.0,143.86,143.91,143.17,143.23,51098.0
2018-10-10 12:10:00,143.22,144.18,143.18,144.18,28910.0,143.22,144.18,143.18,144.18,28910.0
2018-10-10 12:20:00,144.12,144.21,143.8,143.83,18448.0,144.12,144.21,143.8,143.83,18448.0
2018-10-10 12:30:00,143.78,143.83,143.2,143.22,24629.0,143.78,143.83,143.2,143.22,24629.0
2018-10-10 12:40:00,143.24,143.48,143.17,143.28,33102.0,143.24,143.48,143.17,143.28,33102.0
2018-10-10 12:50:00,143.27,143.65,143.27,143.29,23136.0,143.27,143.65,143.27,143.29,23136.0
2018-10-10 13:00:00,143.29,143.35,142.58,142.77,41278.0,143.29,143.35,142.58,142.77,41278.0
2018-10-10 13:10:00,142.66,143.19,142.59,142.83,38133.0,142.66,143.19,142.59,142.83,38133.0
2018-10-10 13:20:00,142.83,143.03,142.49,142.85,23474.0,142.83,143.03,142.49,142.85,23474.0
2018-10-10 13:30:00,142.86,143.53,142.68,143.1,29383.0,142.86,143.53,142.68,143.1,29383.0
2018-10-10 13:40:00,143.19,143.46,143.1,143.29,17687.0,143.19,143.46,143.1,143.29,17687.0
2018-10-10 13:50:00,143.21,143.29,142.89,143.01,25464.0,143.21,143.29,142.89,143.01,25464.0
2018-10-10 14:00:00,143.02,143.15,142.12,142.2,30610.0,143.02,143.15,142.12,142.2,30610.0
2018-10-10 14:10:00,142.08,142.54,141.8,142.28,38963.0,142.08,142.54,141.8,142.28,38963.0
2018-10-10 14:20:00,142.22,142.53,142.04,142.5,21855.0,142.22,142.53,142.04,142.5,21855.0
2018-10-10 14:30:00,142.56,142.68,142.1,142.19,17617.0,142.56,142.68,142.1,142.19,17617.0
2018-10-10 14:40:00,142.13,142.16,141.65,141.87,32767.0,142.13,142.16,141.65,141.87,32767.0
2018-10-10 14:50:00,141.83,141.95,141.38,141.88,39920.0,141.83,141.95,141.38,141.88,39920.0
2018-10-10 15:00:00,141.92,141.95,141.38,141.55,47022.0,141.92,141.95,141.38,141.55,47022.0
2018-10-10 15:10:00,141.51,141.59,141.15,141.31,29850.0,141.51,141.59,141.15,141.31,29850.0
2018-10-10 15:20:00,141.31,141.57,141.08,141.56,62608.0,141.31,141.57,141.08,141.56,62608.0
2018-10-10 15:30:00,141.54,141.59,140.96,140.96,53661.0,141.54,141.59,140.96,140.96,53661.0
2018-10-10 15:40:00,140.95,141.78,140.4,141.78,94606.0,140.95,141.78,140.4,141.78,94606.0
2018-10-10 15:50:00,141.72,141.74,140.53,140.76,123282.0,141.72,141.74,140.53,140.76,123282.0
2018-10-11 09:30:00,139.29,140.68,137.68,140.3,128342.0,139.29,140.68,137.68,140.3,128342.0
2018-10-11 09:40:00,140.16,143.2,139.07,142.75,106061.0,140.16,143.2,139.07,142.75,106061.0
2018-10-11 09:50:00,142.92,144.91,142.44,144.76,89219.0,142.92,144.91,142.44,144.76,89219.0
2018-10-11 10:00:00,144.74,144.91,142.82,143.91,92368.0,144.74,144.91,142.82,143.91,92368.0
2018-10-11 10:10:00,144.0,144.0,141.41,142.07,120097.0,144.0,144.0,141.41,142.07,120097.0
2018-10-11 10:20:00,141.99,142.4,141.64,141.81,37546.0,141.99,142.4,141.64,141.81,37546.0
2018-10-11 10:30:00,142.0,142.67,141.86,142.04,35379.0,142.0,142.67,141.86,142.04,35379.0
2018-10-11 10:40:00,142.13,142.66,141.94,142.0,15131.0,142.13,142.66,141.94,142.0,15131.0
2018-10-11 10:50:00,142.01,142.01,141.05,141.16,29327.0,142.01,142.01,141.05,141.16,29327.0
2018-10-11 11:00:00,141.0,141.1,139.63,140.35,39167.0,141.0,141.1,139.63,140.35,39167.0
2018-10-11 11:10:00,140.35,140.5,139.68,139.86,46546.0,140.35,140.5,139.68,139.86,46546.0
2018-10-11 11:20:00,139.96,140.33,139.64,139.99,47766.0,139.96,140.33,139.64,139.99,47766.0
2018-10-11 11:30:00,139.97,140.0,139.43,139.97,87011.0,139.97,140.0,139.43,139.97,87011.0
2018-10-11 11:40:00,140.12,141.83,140.12,141.49,36679.0,140.12,141.83,140.12,141.49,36679.0
2018-10-11 11:50:00,141.48,142.1,140.99,141.47,36601.0,141.48,142.1,140.99,141.47,36601.0
2018-10-11 12:00:00,141.29,141.75,141.1,141.34,20888.0,141.29,141.75,141.1,141.34,20888.0
2018-10-11 12:10:00,141.36,142.05,141.36,142.04,23394.0,141.36,142.05,141.36,142.04,23394.0
2018-10-11 12:20:00,142.08,142.96,142.08,142.35,18434.0,142.08,142.96,142.08,142.35,18434.0
2018-10-11 12:30:00,142.2,142.23,141.67,141.79,14646.0,142.2,142.23,141.67,141.79,14646.0
2018-10-11 12:40:00,141.82,142.43,141.82,141.91,13027.0,141.82,142.43,141.82,141.91,13027.0
2018-10-11 12:50:00,141.98,142.48,141.8,142.23,20256.0,141.98,142.48,141.8,142.23,20256.0
2018-10-11 13:00:00,142.18,142.24,141.81,142.2,19995.0,142.18,142.24,141.81,142.2,19995.0
2018-10-11 13:10:00,142.13,142.47,142.03,142.1,22310.0,142.13,142.47,142.03,142.1,22310.0
2018-10-11 13:20:00,142.05,142.24,141.73,141.9,11840.0,142.05,142.24,141.73,141.9,11840.0
2018-10-11 13:30:00,142.0,142.22,141.23,141.35,9265.0,142.0,142.22,141.23,141.35,9265.0
2018-10-11 13:40:00,141.33,141.51,140.5,140.5,42489.0,141.33,141.51,140.5,140.5,42489.0
2018-10-11 13:50:00,140.61,141.43,140.43,141.28,32509.0,140.61,141.43,140.43,141.28,32509.0
2018-10-11 14:00:00,141.24,141.41,140.85,140.92,14404.0,141.24,141.41,140.85,140.92,14404.0
2018-10-11 14:10:00,141.0,141.15,140.73,141.13,24938.0,141.0,141.15,140.73,141.13,24938.0
2018-10-11 14:20:00,140.98,141.42,140.92,141.04,15625.0,140.98,141.42,140.92,141.04,15625.0
2018-10-11 14:30:00,141.01,141.01,140.04,140.52,24282.0,141.01,141.01,140.04,140.52,24282.0
2018-10-11 14:40:00,140.48,140.7,139.54,140.34,41093.0,140.48,140.7,139.54,140.34,41093.0
2018-10-11 14:50:00,140.33,140.92,140.19,140.47,22736.0,140.33,140.92,140.19,140.47,22736.0
2018-10-11 15:00:00,140.4,141.18,140.39,140.56,36908.0,140.4,141.18,140.39,140.56,36908.0
2018-10-11 15:10:00,140.61,142.04,140.22,142.04,43371.0,140.61,142.04,140.22,142.04,43371.0
2018-10-11 15:20:00,142.08,142.13,141.41,141.62,41146.0,142.08,142.13,141.41,141.62,41146.0
2018-10-11 15:30:00,141.68,142.33,141.44,141.77,67324.0,141.68,142.33,141.44,141.77,67324.0
2018-10-11 15:40:00,141.81,141.95,140.87,140.87,49475.0,141.81,141.95,140.87,140.87,49475.0
2018-10-11 15:50:00,140.98,141.31,140.35,140.52,94611.0,140.98,141.31,140.35,140.52,94611.0
2018-10-12 09:30:00,145.53,146.5,144.2,144.26,152191.0,145.53,146.5,144.2,144.26,152191.0
2018-10-12 09:40:00,144.25,145.38,143.96,145.37,101275.0,144.25,145.38,143.96,145.37,101275.0
2018-10-12 09:50:00,145.3,145.5,144.72,145.49,54247.0,145.3,145.5,144.72,145.49,54247.0
2018-10-12 10:00:00,145.49,146.2,145.18,146.15,96494.0,145.49,146.2,145.18,146.15,96494.0
2018-10-12 10:10:00,146.08,146.13,145.13,145.24,97947.0,146.08,146.13,145.13,145.24,97947.0
2018-10-12 10:20:00,145.22,145.23,144.57,144.94,108273.0,145.22,145.23,144.57,144.94,108273.0
2018-10-12 10:30:00,144.93,146.03,144.76,146.03,78085.0,144.93,146.03,144.76,146.03,78085.0
2018-10-12 10:40:00,146.1,146.42,145.75,146.29,106527.0,146.1,146.42,145.75,146.29,106527.0
2018-10-12 10:50:00,146.3,146.9,145.62,145.67,58319.0,146.3,146.9,145.62,145.67,58319.0
2018-10-12 11:00:00,145.62,146.3,145.31,145.42,37594.0,145.62,146.3,145.31,145.42,37594.0
2018-10-12 11:10:00,145.51,146.02,145.32,145.82,45887.0,145.51,146.02,145.32,145.82,45887.0
2018-10-12 11:20:00,145.8,146.26,145.41,145.65,39203.0,145.8,146.26,145.41,145.65,39203.0
2018-10-12 11:30:00,145.76,145.89,145.38,145.78,106499.0,145.76,145.89,145.38,145.78,106499.0
2018-10-12 11:40:00,145.68,145.81,144.79,145.47,105706.0,145.68,145.81,144.79,145.47,105706.0
2018-10-12 11:50:00,145.36,145.77,145.26,145.56,23918.0,145.36,145.77,145.26,145.56,23918.0
2018-10-12 12:00:00,145.52,145.59,144.65,144.92,67831.0,145.52,145.59,144.65,144.92,67831.0
2018-10-12 12:10:00,145.03,145.11,144.5,144.56,42502.0,145.03,145.11,144.5,144.56,42502.0
2018-10-12 12:20:00,144.52,144.78,143.97,144.13,34776.0,144.52,144.78,143.97,144.13,34776.0
2018-10-12 12:30:00,144.08,144.08,143.14,143.14,43682.0,144.08,144.08,143.14,143.14,43682.0
2018-10-12 12:40:00,143.14,143.38,142.83,142.83,39201.0,143.14,143.38,142.83,142.83,39201.0
2018-10-12 12:50:00,142.84,143.83,142.75,143.8,49685.0,142.84,143.83,142.75,143.8,49685.0
2018-10-12 13:00:00,143.82,144.16,143.44,143.91,39940.0,143.82,144.16,143.44,143.91,39940.0
2018-10-12 13:10:00,144.02,144.03,143.21,143.38,28692.0,144.02,144.03,143.21,143.38,28692.0
2018-10-12 13:20:00,143.38,144.1,143.16,143.24,38203.0,143.38,144.1,143.16,143.24,38203.0
2018-10-12 13:30:00,143.23,143.52,142.96,143.34,49289.0,143.23,143.52,142.96,143.34,49289.0
2018-10-12 13:40:00,143.4,143.6,142.51,143.15,62346.0,143.4,143.6,142.51,143.15,62346.0
2018-10-12 13:50:00,143.09,143.37,142.89,143.19,29595.0,143.09,143.37,142.89,143.19,29595.0
2018-10-12 14:00:00,143.22,143.3,142.24,142.35,37506.0,143.22,143.3,142.24,142.35,37506.0
2018-10-12 14:10:00,142.26,142.36,141.61,142.07,58389.0,142.26,142.36,141.61,142.07,58389.0
2018-10-12 14:20:00,142.12,142.13,141.36,141.89,45341.0,142.12,142.13,141.36,141.89,45341.0
2018-10-12 14:30:00,141.88,141.94,141.33,141.65,39264.0,141.88,141.94,141.33,141.65,39264.0
2018-10-12 14:40:00,141.66,141.69,141.07,141.62,40787.0,141.66,141.69,141.07,141.62,40787.0
2018-10-12 14:50:00,141.67,142.55,141.65,142.09,49866.0,141.67,142.55,141.65,142.09,49866.0
2018-10-12 15:00:00,142.14,142.34,141.82,142.34,54938.0,142.14,142.34,141.82,142.34,54938.0
2018-10-12 15:10:00,142.34,142.98,142.32,142.57,58899.0,142.34,142.98,142.32,142.57,58899.0
2018-10-12 15:20:00,142.6,143.11,142.41,143.02,34174.0,142.6,143.11,142.41,143.02,34174.0
2018-10-12 15:30:00,143.0,143.41,142.63,143.25,65918.0,143.0,143.41,142.63,143.25,65918.0
2018-10-12 15:40:00,143.27,143.47,142.9,142.99,66546.0,143.27,143.47,142.9,142.99,66546.0
2018-10-12 15:50:00,143.0,143.73,143.0,143.7,198572.0,143.0,143.73,143.0,143.7,198572.0
2018-10-15 09:30:00,146.79,146.98,143.82,144.14,91145.0,146.79,146.98,143.82,144.14,91145.0
2018-10-15 09:40:00,144.18,144.92,143.79,144.5,34196.0,144.18,144.92,143.79,144.5,34196.0
2018-10-15 09:50:00,144.52,145.21,144.24,144.33,17489.0,144.52,145.21,144.24,144.33,17489.0
2018-10-15 10:00:00,144.28,144.45,143.9,144.37,24205.0,144.28,144.45,143.9,144.37,24205.0
2018-10-15 10:10:00,144.23,144.56,143.41,143.44,21511.0,144.23,144.56,143.41,143.44,21511.0
2018-10-15 10:20:00,143.53,143.84,143.22,143.28,19679.0,143.53,143.84,143.22,143.28,19679.0
2018-10-15 10:30:00,143.17,143.7,143.17,143.34,15450.0,143.17,143.7,143.17,143.34,15450.0
2018-10-15 10:40:00,143.31,143.4,142.86,143.27,35730.0,143.31,143.4,142.86,143.27,35730.0
2018-10-15 10:50:00,143.31,143.69,143.18,143.5,44915.0,143.31,143.69,143.18,143.5,44915.0
2018-10-15 11:00:00,143.54,144.22,143.36,144.14,29198.0,143.54,144.22,143.36,144.14,29198.0
2018-10-15 11:10:00,144.15,144.61,144.0,144.24,17240.0,144.15,144.61,144.0,144.24,17240.0
2018-10-15 11:20:00,144.23,144.35,143.91,144.22,17899.0,144.23,144.35,143.91,144.22,17899.0
2018-10-15 11:30:00,144.25,144.25,143.54,143.77,24980.0,144.25,144.25,143.54,143.77,24980.0
2018-10-15 11:40:00,143.85,144.05,143.6,143.6,18484.0,143.85,144.05,143.6,143.6,18484.0
2018-10-15 11:50:00,143.6,143.88,143.05,143.05,16195.0,143.6,143.88,143.05,143.05,16195.0
2018-10-15 12:00:00,143.04,143.49,143.0,143.1,12953.0,143.04,143.49,143.0,143.1,12953.0
2018-10-15 12:10:00,143.03,143.5,143.0,143.44,18925.0,143.03,143.5,143.0,143.44,18925.0
2018-10-15 12:20:00,143.56,143.87,143.48,143.67,11281.0,143.56,143.87,143.48,143.67,11281.0
2018-10-15 12:30:00,143.67,144.06,143.55,143.96,8392.0,143.67,144.06,143.55,143.96,8392.0
2018-10-15 12:40:00,143.87,143.9,143.5,143.7,13069.0,143.87,143.9,143.5,143.7,13069.0
2018-10-15 12:50:00,143.72,143.75,143.54,143.59,9343.0,143.72,143.75,143.54,143.59,9343.0
2018-10-15 13:00:00,143.67,144.08,143.61,143.96,8605.0,143.67,144.08,143.61,143.96,8605.0
2018-10-15 13:10:00,143.96,144.04,143.62,143.67,29292.0,143.96,144.04,143.62,143.67,29292.0
2018-10-15 13:20:00,143.69,143.76,143.27,143.6,28392.0,143.69,143.76,143.27,143.6,28392.0
2018-10-15 13:30:00,143.59,144.01,143.47,143.49,16453.0,143.59,144.01,143.47,143.49,16453.0
2018-10-15 13:40:00,143.59,144.14,143.58,143.91,15346.0,143.59,144.14,143.58,143.91,15346.0
2018-10-15 13:50:00,143.94,144.01,143.58,143.77,22775.0,143.94,144.01,143.58,143.77,22775.0
2018-10-15 14:00:00,143.89,144.06,143.69,143.96,14468.0,143.89,144.06,143.69,143.96,14468.0
2018-10-15 14:10:00,143.98,144.36,143.97,144.16,18714.0,143.98,144.36,143.97,144.16,18714.0
2018-10-15 14:20:00,144.19,144.34,143.52,143.52,33263.0,144.19,144.34,143.52,143.52,33263.0
2018-10-15 14:30:00,143.5,143.58,143.12,143.15,18892.0,143.5,143.58,143.12,143.15,18892.0
2018-10-15 14:40:00,143.21,143.54,143.2,143.34,9908.0,143.21,143.54,143.2,143.34,9908.0
2018-10-15 14:50:00,143.3,143.63,143.3,143.53,13396.0,143.3,143.63,143.3,143.53,13396.0
2018-10-15 15:00:00,143.56,143.91,143.48,143.72,9911.0,143.56,143.91,143.48,143.72,9911.0
2018-10-15 15:10:00,143.65,143.72,143.45,143.57,16252.0,143.65,143.72,143.45,143.57,16252.0
2018-10-15 15:20:00,143.52,143.77,143.46,143.47,9969.0,143.52,143.77,143.46,143.47,9969.0
2018-10-15 15:30:00,143.47,144.34,143.47,144.3,44708.0,143.47,144.34,143.47,144.3,44708.0
2018-10-15 15:40:00,144.25,144.79,144.23,144.63,72032.0,144.25,144.79,144.23,144.63,72032.0
2018-10-15 15:50:00,144.63,144.91,144.44,144.44,167344.0,144.63,144.91,144.44,144.44,167344.0
2018-10-16 09:30:00,145.56,145.82,144.58,144.79,38841.0,145.56,145.82,144.58,144.79,38841.0
2018-10-16 09:40:00,144.98,145.64,144.75,145.28,42748.0,144.98,145.64,144.75,145.28,42748.0
2018-10-16 09:50:00,145.2,145.2,144.54,144.78,21978.0,145.2,145.2,144.54,144.78,21978.0
2018-10-16 10:00:00,144.76,144.93,144.34,144.35,17946.0,144.76,144.93,144.34,144.35,17946.0
2018-10-16 10:10:00,144.37,144.46,143.79,143.9,37958.0,144.37,144.46,143.79,143.9,37958.0
2018-10-16 10:20:00,143.96,144.2,143.66,143.66,13815.0,143.96,144.2,143.66,143.66,13815.0
2018-10-16 10:30:00,143.5,143.5,142.97,143.11,39067.0,143.5,143.5,142.97,143.11,39067.0
2018-10-16 10:40:00,143.18,143.54,143.0,143.19,36579.0,143.18,143.54,143.0,143.19,36579.0
2018-10-16 10:50:00,143.18,143.62,143.12,143.42,16144.0,143.18,143.62,143.12,143.42,16144.0
2018-10-16 11:00:00,143.4,143.65,143.27,143.61,30745.0,143.4,143.65,143.27,143.61,30745.0
2018-10-16 11:10:00,143.56,143.92,143.5,143.89,17540.0,143.56,143.92,143.5,143.89,17540.0
2018-10-16 11:20:00,143.89,144.12,143.86,144.11,18804.0,143.89,144.12,143.86,144.11,18804.0
2018-10-16 11:30:00,144.1,144.92,144.04,144.84,27826.0,144.1,144.92,144.04,144.84,27826.0
2018-10-16 11:40:00,144.84,145.16,144.83,145.01,47988.0,144.84,145.16,144.83,145.01,47988.0
2018-10-16 11:50:00,144.9,145.38,144.88,145.38,33441.0,144.9,145.38,144.88,145.38,33441.0
2018-10-16 12:00:00,145.39,145.66,145.25,145.46,43036.0,145.39,145.66,145.25,145.46,43036.0
2018-10-16 12:10:00,145.44,145.74,145.36,145.71,15294.0,145.44,145.74,145.36,145.71,15294.0
2018-10-16 12:20:00,145.7,146.28,145.68,146.27,38143.0,145.7,146.28,145.68,146.27,38143.0
2018-10-16 12:30:00,146.35,147.22,146.34,146.85,70052.0,146.35,147.22,146.34,146.85,70052.0
2018-10-16 12:40:00,146.84,146.89,146.54,146.69,23041.0,146.84,146.89,146.54,146.69,23041.0
2018-10-16 12:50:00,146.68,146.75,146.37,146.72,19798.0,146.68,146.75,146.37,146.72,19798.0
2018-10-16 13:00:00,146.73,146.86,146.66,146.81,20909.0,146.73,146.86,146.66,146.81,20909.0
2018-10-16 13:10:00,146.85,146.9,146.65,146.77,29946.0,146.85,146.9,146.65,146.77,29946.0
2018-10-16 13:20:00,146.82,146.88,146.49,146.49,16145.0,146.82,146.88,146.49,146.49,16145.0
2018-10-16 13:30:00,146.5,146.74,146.34,146.69,24115.0,146.5,146.74,146.34,146.69,24115.0
2018-10-16 13:40:00,146.71,147.13,146.7,147.0,18206.0,146.71,147.13,146.7,147.0,18206.0
2018-10-16 13:50:00,147.01,147.16,146.91,147.02,44427.0,147.01,147.16,146.91,147.02,44427.0
2018-10-16 14:00:00,147.02,147.02,146.52,146.66,26165.0,147.02,147.02,146.52,146.66,26165.0
2018-10-16 14:10:00,146.68,146.74,146.05,146.15,23068.0,146.68,146.74,146.05,146.15,23068.0
2018-10-16 14:20:00,146.13,146.15,145.8,145.93,23600.0,146.13,146.15,145.8,145.93,23600.0
2018-10-16 14:30:00,145.93,145.95,145.31,145.38,44588.0,145.93,145.95,145.31,145.38,44588.0
2018-10-16 14:40:00,145.42,146.22,145.42,146.07,11641.0,145.42,146.22,145.42,146.07,11641.0
2018-10-16 14:50:00,146.1,146.16,145.64,145.67,27634.0,146.1,146.16,145.64,145.67,27634.0
2018-10-16 15:00:00,145.69,145.82,145.61,145.82,22539.0,145.69,145.82,145.61,145.82,22539.0
2018-10-16 15:10:00,145.79,146.1,145.69,146.07,26702.0,145.79,146.1,145.69,146.07,26702.0
2018-10-16 15:20:00,146.06,146.4,146.0,146.4,26453.0,146.06,146.4,146.0,146.4,26453.0
2018-10-16 15:30:00,146.4,146.68,146.34,146.64,19550.0,146.4,146.68,146.34,146.64,19550.0
2018-10-16 15:40:00,146.66,146.99,146.63,146.87,40730.0,146.66,146.99,146.63,146.87,40730.0
2018-10-16 15:50:00,146.88,147.1,146.68,146.79,100216.0,146.88,147.1,146.68,146.79,100216.0
2018-10-17 09:30:00,146.98,147.77,145.53,145.74,31977.0,146.98,147.77,145.53,145.74,31977.0
2018-10-17 09:40:00,145.63,145.93,144.8,144.86,22651.0,145.63,145.93,144.8,144.86,22651.0
2018-10-17 09:50:00,144.8,145.08,144.19,144.39,28540.0,144.8,145.08,144.19,144.39,28540.0
2018-10-17 10:00:00,144.28,144.53,143.68,144.45,33674.0,144.28,144.53,143.68,144.45,33674.0
2018-10-17 10:10:00,144.56,144.67,143.82,144.03,18653.0,144.56,144.67,143.82,144.03,18653.0
2018-10-17 10:20:00,143.99,144.62,143.99,144.27,11739.0,143.99,144.62,143.99,144.27,11739.0
2018-10-17 10:30:00,144.43,144.77,144.21,144.4,15281.0,144.43,144.77,144.21,144.4,15281.0
2018-10-17 10:40:00,144.36,144.37,143.78,144.11,28498.0,144.36,144.37,143.78,144.11,28498.0
2018-10-17 10:50:00,143.97,144.34,143.91,144.21,11068.0,143.97,144.34,143.91,144.21,11068.0
2018-10-17 11:00:00,144.13,144.75,144.03,144.75,13196.0,144.13,144.75,144.03,144.75,13196.0
2018-10-17 11:10:00,144.76,144.87,144.55,144.7,14472.0,144.76,144.87,144.55,144.7,14472.0
2018-10-17 11:20:00,144.69,144.79,144.39,144.79,11550.0,144.69,144.79,144.39,144.79,11550.0
2018-10-17 11:30:00,144.85,145.05,144.46,144.46,18247.0,144.85,145.05,144.46,144.46,18247.0
2018-10-17 11:40:00,144.33,144.8,144.33,144.46,14836.0,144.33,144.8,144.33,144.46,14836.0
2018-10-17 11:50:00,144.47,144.63,144.25,144.63,6274.0,144.47,144.63,144.25,144.63,6274.0
2018-10-17 12:00:00,144.52,144.65,144.18,144.22,5304.0,144.52,144.65,144.18,144.22,5304.0
2018-10-17 12:10:00,144.11,144.32,143.76,144.25,13626.0,144.11,144.32,143.76,144.25,13626.0
2018-10-17 12:20:00,144.2,144.27,143.5,143.5,10910.0,144.2,144.27,143.5,143.5,10910.0
2018-10-17 12:30:00,143.45,143.75,143.39,143.63,13606.0,143.45,143.75,143.39,143.63,13606.0
2018-10-17 12:40:00,143.73,143.97,143.4,143.4,5300.0,143.73,143.97,143.4,143.4,5300.0
2018-10-17 12:50:00,143.39,143.79,143.39,143.62,8476.0,143.39,143.79,143.39,143.62,8476.0
2018-10-17 13:00:00,143.64,144.15,143.62,144.0,5997.0,143.64,144.15,143.62,144.0,5997.0
2018-10-17 13:10:00,144.09,144.33,143.95,144.03,4799.0,144.09,144.33,143.95,144.03,4799.0
2018-10-17 13:20:00,144.01,144.29,144.01,144.2,4100.0,144.01,144.29,144.01,144.2,4100.0
2018-10-17 13:30:00,144.25,144.29,143.91,144.16,9346.0,144.25,144.29,143.91,144.16,9346.0
2018-10-17 13:40:00,144.11,144.3,144.04,144.04,8949.0,144.11,144.3,144.04,144.04,8949.0
2018-10-17 13:50:00,144.01,144.1,143.85,143.99,10948.0,144.01,144.1,143.85,143.99,10948.0
2018-10-17 14:00:00,143.9,144.02,143.72,143.74,11805.0,143.9,144.02,143.72,143.74,11805.0
2018-10-17 14:10:00,143.7,143.7,143.1,143.28,18106.0,143.7,143.7,143.1,143.28,18106.0
2018-10-17 14:20:00,143.16,143.17,142.75,142.77,26530.0,143.16,143.17,142.75,142.77,26530.0
2018-10-17 14:30:00,142.77,143.2,142.75,143.18,14698.0,142.77,143.2,142.75,143.18,14698.0
2018-10-17 14:40:00,143.34,143.53,143.24,143.43,14321.0,143.34,143.53,143.24,143.43,14321.0
2018-10-17 14:50:00,143.51,143.7,143.4,143.6,16344.0,143.51,143.7,143.4,143.6,16344.0
2018-10-17 15:00:00,143.66,144.0,143.43,143.82,24283.0,143.66,144.0,143.43,143.82,24283.0
2018-10-17 15:10:00,143.76,143.76,143.26,143.44,19687.0,143.76,143.76,143.26,143.44,19687.0
2018-10-17 15:20:00,143.44,143.76,143.42,143.75,13239.0,143.44,143.76,143.42,143.75,13239.0
2018-10-17 15:30:00,143.72,143.87,143.48,143.79,23021.0,143.72,143.87,143.48,143.79,23021.0
2018-10-17 15:40:00,143.73,143.92,143.55,143.66,49733.0,143.73,143.92,143.55,143.66,49733.0
2018-10-17 15:50:00,143.64,143.79,143.46,143.56,68490.0,143.64,143.79,143.46,143.56,68490.0
2018-10-18 09:30:00,143.09,144.3,142.65,144.16,30859.0,143.09,144.3,142.65,144.16,30859.0
2018-10-18 09:40:00,144.3,144.97,144.18,144.97,28763.0,144.3,144.97,144.18,144.97,28763.0
2018-10-18 09:50:00,144.97,144.97,144.25,144.48,14508.0,144.97,144.97,144.25,144.48,14508.0
2018-10-18 10:00:00,144.35,144.83,144.01,144.3,17846.0,144.35,144.83,144.01,144.3,17846.0
2018-10-18 10:10:00,144.26,145.19,144.1,145.19,22186.0,144.26,145.19,144.1,145.19,22186.0
2018-10-18 10:20:00,145.17,145.65,144.94,145.59,30314.0,145.17,145.65,144.94,145.59,30314.0
2018-10-18 10:30:00,145.58,145.6,144.79,145.09,22170.0,145.58,145.6,144.79,145.09,22170.0
2018-10-18 10:40:00,145.04,145.13,144.58,144.82,19908.0,145.04,145.13,144.58,144.82,19908.0
2018-10-18 10:50:00,144.86,145.39,144.75,145.21,14207.0,144.86,145.39,144.75,145.21,14207.0
2018-10-18 11:00:00,145.28,145.28,144.25,144.44,19437.0,145.28,145.28,144.25,144.44,19437.0
2018-10-18 11:10:00,144.44,144.51,143.86,143.88,15751.0,144.44,144.51,143.86,143.88,15751.0
2018-10-18 11:20:00,143.77,143.81,143.34,143.5,19947.0,143.77,143.81,143.34,143.5,19947.0
2018-10-18 11:30:00,143.48,143.75,143.0,143.07,19162.0,143.48,143.75,143.0,143.07,19162.0
2018-10-18 11:40:00,143.02,143.13,142.46,142.47,16473.0,143.02,143.13,142.46,142.47,16473.0
2018-10-18 11:50:00,142.56,142.58,142.06,142.47,25501.0,142.56,142.58,142.06,142.47,25501.0
2018-10-18 12:00:00,142.41,142.98,142.41,142.78,25849.0,142.41,142.98,142.41,142.78,25849.0
2018-10-18 12:10:00,142.72,142.72,142.19,142.29,32563.0,142.72,142.72,142.19,142.29,32563.0
2018-10-18 12:20:00,142.27,142.89,142.12,142.75,31672.0,142.27,142.89,142.12,142.75,31672.0
2018-10-18 12:30:00,142.72,142.96,142.53,142.94,13790.0,142.72,142.96,142.53,142.94,13790.0
2018-10-18 12:40:00,142.97,143.15,142.67,142.67,20164.0,142.97,143.15,142.67,142.67,20164.0
2018-10-18 12:50:00,142.66,142.85,142.46,142.73,14002.0,142.66,142.85,142.46,142.73,14002.0
2018-10-18 13:00:00,142.69,142.77,142.29,142.38,12873.0,142.69,142.77,142.29,142.38,12873.0
2018-10-18 13:10:00,142.29,142.52,142.28,142.3,13014.0,142.29,142.52,142.28,142.3,13014.0
2018-10-18 13:20:00,142.29,142.37,141.69,141.69,31265.0,142.29,142.37,141.69,141.69,31265.0
2018-10-18 13:30:00,141.69,141.83,141.4,141.62,20181.0,141.69,141.83,141.4,141.62,20181.0
2018-10-18 13:40:00,141.6,141.63,140.92,141.36,43465.0,141.6,141.63,140.92,141.36,43465.0
2018-10-18 13:50:00,141.36,141.59,141.12,141.25,25740.0,141.36,141.59,141.12,141.25,25740.0
2018-10-18 14:00:00,141.22,142.79,141.16,142.62,55240.0,141.22,142.79,141.16,142.62,55240.0
2018-10-18 14:10:00,142.63,142.69,142.12,142.29,25780.0,142.63,142.69,142.12,142.29,25780.0
2018-10-18 14:20:00,142.23,142.61,142.07,142.11,21804.0,142.23,142.61,142.07,142.11,21804.0
2018-10-18 14:30:00,142.04,142.69,142.0,142.56,18821.0,142.04,142.69,142.0,142.56,18821.0
2018-10-18 14:40:00,142.61,143.16,142.54,142.9,30479.0,142.61,143.16,142.54,142.9,30479.0
2018-10-18 14:50:00,142.89,143.22,142.79,142.83,30970.0,142.89,143.22,142.79,142.83,30970.0
2018-10-18 15:00:00,142.83,142.89,142.15,142.2,25953.0,142.83,142.89,142.15,142.2,25953.0
2018-10-18 15:10:00,142.13,142.73,142.02,142.46,24449.0,142.13,142.73,142.02,142.46,24449.0
2018-10-18 15:20:00,142.4,142.85,142.39,142.75,30567.0,142.4,142.85,142.39,142.75,30567.0
2018-10-18 15:30:00,142.7,142.76,142.31,142.75,36784.0,142.7,142.76,142.31,142.75,36784.0
2018-10-18 15:40:00,142.78,142.98,142.64,142.96,48111.0,142.78,142.98,142.64,142.96,48111.0
2018-10-18 15:50:00,142.92,142.92,142.48,142.69,86382.0,142.92,142.92,142.48,142.69,86382.0
2018-10-19 09:30:00,143.48,144.1,141.63,142.74,39924.0,143.48,144.1,141.63,142.74,39924.0
2018-10-19 09:40:00,142.61,143.31,142.48,142.48,28948.0,142.61,143.31,142.48,142.48,28948.0
2018-10-19 09:50:00,142.55,142.92,142.41,142.55,17140.0,142.55,142.92,142.41,142.55,17140.0
2018-10-19 10:00:00,142.66,143.08,142.64,142.92,18290.0,142.66,143.08,142.64,142.92,18290.0
2018-10-19 10:10:00,142.85,142.97,142.3,142.4,30637.0,142.85,142.97,142.3,142.4,30637.0
2018-10-19 10:20:00,142.35,143.35,142.35,142.97,21760.0,142.35,143.35,142.35,142.97,21760.0
2018-10-19 10:30:00,143.0,143.0,142.38,142.51,41641.0,143.0,143.0,142.38,142.51,41641.0
2018-10-19 10:40:00,142.38,142.53,141.6,141.6,19359.0,142.38,142.53,141.6,141.6,19359.0
2018-10-19 10:50:00,141.52,142.1,141.47,142.1,18098.0,141.52,142.1,141.47,142.1,18098.0
2018-10-19 11:00:00,142.2,142.5,141.88,142.24,17656.0,142.2,142.5,141.88,142.24,17656.0
2018-10-19 11:10:00,142.27,142.48,142.03,142.31,11246.0,142.27,142.48,142.03,142.31,11246.0
2018-10-19 11:20:00,142.19,142.24,141.48,141.48,17756.0,142.19,142.24,141.48,141.48,17756.0
2018-10-19 11:30:00,141.58,141.62,141.19,141.27,23534.0,141.58,141.62,141.19,141.27,23534.0
2018-10-19 11:40:00,141.23,141.29,140.17,140.18,49354.0,141.23,141.29,140.17,140.18,49354.0
2018-10-19 11:50:00,140.24,140.26,139.08,139.85,60460.0,140.24,140.26,139.08,139.85,60460.0
2018-10-19 12:00:00,139.89,140.19,139.79,139.8,13998.0,139.89,140.19,139.79,139.8,13998.0
2018-10-19 12:10:00,139.85,139.96,138.72,138.99,34170.0,139.85,139.96,138.72,138.99,34170.0
2018-10-19 12:20:00,138.96,138.96,138.25,138.33,59294.0,138.96,138.96,138.25,138.33,59294.0
2018-10-19 12:30:00,138.34,138.4,137.72,137.93,40312.0,138.34,138.4,137.72,137.93,40312.0
2018-10-19 12:40:00,137.86,138.73,137.78,138.73,32195.0,137.86,138.73,137.78,138.73,32195.0
2018-10-19 12:50:00,138.75,139.3,138.51,139.14,17802.0,138.75,139.3,138.51,139.14,17802.0
2018-10-19 13:00:00,139.13,139.14,138.29,138.29,20639.0,139.13,139.14,138.29,138.29,20639.0
2018-10-19 13:10:00,138.4,139.02,138.35,138.75,15799.0,138.4,139.02,138.35,138.75,15799.0
2018-10-19 13:20:00,138.8,138.97,138.56,138.76,15293.0,138.8,138.97,138.56,138.76,15293.0
2018-10-19 13:30:00,138.67,138.91,138.61,138.64,18383.0,138.67,138.91,138.61,138.64,18383.0
2018-10-19 13:40:00,138.64,138.75,138.07,138.17,15320.0,138.64,138.75,138.07,138.17,15320.0
2018-10-19 13:50:00,138.17,138.37,137.99,138.22,13950.0,138.17,138.37,137.99,138.22,13950.0
2018-10-19 14:00:00,138.19,138.19,137.68,137.88,21839.0,138.19,138.19,137.68,137.88,21839.0
2018-10-19 14:10:00,137.84,138.11,137.83,138.06,12674.0,137.84,138.11,137.83,138.06,12674.0
2018-10-19 14:20:00,138.07,138.65,137.94,138.14,38597.0,138.07,138.65,137.94,138.14,38597.0
2018-10-19 14:30:00,138.12,138.27,137.98,138.13,24881.0,138.12,138.27,137.98,138.13,24881.0
2018-10-19 14:40:00,138.1,138.22,137.77,138.04,28821.0,138.1,138.22,137.77,138.04,28821.0
2018-10-19 14:50:00,137.99,138.21,137.65,137.65,38672.0,137.99,138.21,137.65,137.65,38672.0
2018-10-19 15:00:00,137.67,137.81,137.36,137.42,30353.0,137.67,137.81,137.36,137.42,30353.0
2018-10-19 15:10:00,137.45,137.69,137.35,137.65,31670.0,137.45,137.69,137.35,137.65,31670.0
2018-10-19 15:20:00,137.65,137.81,137.37,137.81,43039.0,137.65,137.81,137.37,137.81,43039.0
2018-10-19 15:30:00,137.78,137.78,137.21,137.28,63163.0,137.78,137.78,137.21,137.28,63163.0
2018-10-19 15:40:00,137.26,137.26,136.83,137.0,118047.0,137.26,137.26,136.83,137.0,118047.0
2018-10-19 15:50:00,137.04,137.16,136.53,136.78,159875.0,137.04,137.16,136.53,136.78,159875.0
2018-10-22 09:30:00,136.47,139.19,136.02,138.12,73514.0,136.47,139.19,136.02,138.12,73514.0
2018-10-22 09:40:00,138.35,139.32,137.62,139.32,29332.0,138.35,139.32,137.62,139.32,29332.0
2018-10-22 09:50:00,139.24,139.24,137.28,137.32,41410.0,139.24,139.24,137.28,137.32,41410.0
2018-10-22 10:00:00,137.36,138.08,137.25,137.56,30719.0,137.36,138.08,137.25,137.56,30719.0
2018-10-22 10:10:00,137.57,138.18,137.35,137.47,40753.0,137.57,138.18,137.35,137.47,40753.0
2018-10-22 10:20:00,137.38,137.69,137.07,137.43,30398.0,137.38,137.69,137.07,137.43,30398.0
2018-10-22 10:30:00,137.4,138.04,137.3,138.04,20083.0,137.4,138.04,137.3,138.04,20083.0
2018-10-22 10:40:00,137.87,139.32,137.87,139.17,23997.0,137.87,139.32,137.87,139.17,23997.0
2018-10-22 10:50:00,139.04,139.67,138.85,139.59,24658.0,139.04,139.67,138.85,139.59,24658.0
2018-10-22 11:00:00,139.51,139.71,138.96,139.45,20246.0,139.51,139.71,138.96,139.45,20246.0
2018-10-22 11:10:00,139.51,139.79,139.14,139.72,17848.0,139.51,139.79,139.14,139.72,17848.0
2018-10-22 11:20:00,139.68,140.13,139.43,139.75,18158.0,139.68,140.13,139.43,139.75,18158.0
2018-10-22 11:30:00,139.63,139.79,139.43,139.72,22317.0,139.63,139.79,139.43,139.72,22317.0
2018-10-22 11:40:00,139.66,139.92,139.45,139.75,18961.0,139.66,139.92,139.45,139.75,18961.0
2018-10-22 11:50:00,139.71,139.75,139.25,139.52,17009.0,139.71,139.75,139.25,139.52,17009.0
2018-10-22 12:00:00,139.55,140.06,139.45,139.85,13363.0,139.55,140.06,139.45,139.85,13363.0
2018-10-22 12:10:00,139.8,139.8,139.28,139.41,14807.0,139.8,139.8,139.28,139.41,14807.0
2018-10-22 12:20:00,139.51,139.83,139.34,139.82,20812.0,139.51,139.83,139.34,139.82,20812.0
2018-10-22 12:30:00,139.94,139.98,139.42,139.65,19985.0,139.94,139.98,139.42,139.65,19985.0
2018-10-22 12:40:00,139.69,140.22,139.69,139.73,24518.0,139.69,140.22,139.69,139.73,24518.0
2018-10-22 12:50:00,139.72,140.17,139.72,139.94,20210.0,139.72,140.17,139.72,139.94,20210.0
2018-10-22 13:00:00,139.9,140.32,139.88,140.25,21496.0,139.9,140.32,139.88,140.25,21496.0
2018-10-22 13:10:00,140.15,140.49,140.06,140.41,11100.0,140.15,140.49,140.06,140.41,11100.0
2018-10-22 13:20:00,140.4,140.62,140.14,140.2,16250.0,140.4,140.62,140.14,140.2,16250.0
2018-10-22 13:30:00,140.19,140.61,140.02,140.28,14067.0,140.19,140.61,140.02,140.28,14067.0
2018-10-22 13:40:00,140.41,140.9,140.38,140.59,27414.0,140.41,140.9,140.38,140.59,27414.0
2018-10-22 13:50:00,140.49,140.6,140.0,140.0,23044.0,140.49,140.6,140.0,140.0,23044.0
2018-10-22 14:00:00,139.99,140.05,139.71,139.92,21418.0,139.99,140.05,139.71,139.92,21418.0
2018-10-22 14:10:00,139.92,140.02,139.53,139.6,15914.0,139.92,140.02,139.53,139.6,15914.0
2018-10-22 14:20:00,139.62,139.98,139.61,139.77,12650.0,139.62,139.98,139.61,139.77,12650.0
2018-10-22 14:30:00,139.76,140.12,139.74,139.94,12371.0,139.76,140.12,139.74,139.94,12371.0
2018-10-22 14:40:00,139.92,140.35,139.76,140.23,17154.0,139.92,140.35,139.76,140.23,17154.0
2018-10-22 14:50:00,140.22,140.36,139.91,139.98,19215.0,140.22,140.36,139.91,139.98,19215.0
2018-10-22 15:00:00,139.93,140.51,139.93,140.24,13800.0,139.93,140.51,139.93,140.24,13800.0
2018-10-22 15:10:00,140.23,140.41,139.97,140.0,26820.0,140.23,140.41,139.97,140.0,26820.0
2018-10-22 15:20:00,139.96,140.4,139.94,140.4,40897.0,139.96,140.4,139.94,140.4,40897.0
2018-10-22 15:30:00,140.4,140.8,140.36,140.53,33216.0,140.4,140.8,140.36,140.53,33216.0
2018-10-22 15:40:00,140.47,140.67,140.16,140.2,46988.0,140.47,140.67,140.16,140.2,46988.0
2018-10-22 15:50:00,140.18,140.28,139.82,139.87,71741.0,140.18,140.28,139.82,139.87,71741.0
2018-10-23 09:30:00,137.21,137.4,135.5,135.75,78513.0,137.21,137.4,135.5,135.75,78513.0
2018-10-23 09:40:00,135.71,135.9,135.11,135.69,54643.0,135.71,135.9,135.11,135.69,54643.0
2018-10-23 09:50:00,135.76,136.7,135.5,136.44,53340.0,135.76,136.7,135.5,136.44,53340.0
2018-10-23 10:00:00,136.28,136.28,133.5,134.19,106585.0,136.28,136.28,133.5,134.19,106585.0
2018-10-23 10:10:00,134.15,134.49,133.14,133.8,77563.0,134.15,134.49,133.14,133.8,77563.0
2018-10-23 10:20:00,133.73,134.09,133.13,133.92,81662.0,133.73,134.09,133.13,133.92,81662.0
2018-10-23 10:30:00,133.93,133.99,133.42,133.79,39475.0,133.93,133.99,133.42,133.79,39475.0
2018-10-23 10:40:00,133.87,134.26,133.36,133.96,43368.0,133.87,134.26,133.36,133.96,43368.0
2018-10-23 10:50:00,134.02,134.22,133.65,133.94,37110.0,134.02,134.22,133.65,133.94,37110.0
2018-10-23 11:00:00,133.83,133.85,133.33,133.52,27608.0,133.83,133.85,133.33,133.52,27608.0
2018-10-23 11:10:00,133.58,134.23,133.58,134.21,50740.0,133.58,134.23,133.58,134.21,50740.0
2018-10-23 11:20:00,134.23,134.99,134.15,134.68,44348.0,134.23,134.99,134.15,134.68,44348.0
2018-10-23 11:30:00,134.7,134.87,134.5,134.56,28436.0,134.7,134.87,134.5,134.56,28436.0
2018-10-23 11:40:00,134.53,134.75,134.23,134.68,16333.0,134.53,134.75,134.23,134.68,16333.0
2018-10-23 11:50:00,134.63,134.74,133.7,133.84,38200.0,134.63,134.74,133.7,133.84,38200.0
2018-10-23 12:00:00,133.86,134.64,133.8,134.49,24352.0,133.86,134.64,133.8,134.49,24352.0
2018-10-23 12:10:00,134.53,134.87,134.53,134.6,30415.0,134.53,134.87,134.53,134.6,30415.0
2018-10-23 12:20:00,134.66,134.83,134.4,134.74,22822.0,134.66,134.83,134.4,134.74,22822.0
2018-10-23 12:30:00,134.8,135.4,134.8,135.4,20374.0,134.8,135.4,134.8,135.4,20374.0
2018-10-23 12:40:00,135.4,135.75,135.15,135.18,28354.0,135.4,135.75,135.15,135.18,28354.0
2018-10-23 12:50:00,135.2,135.36,134.66,134.66,16655.0,135.2,135.36,134.66,134.66,16655.0
2018-10-23 13:00:00,134.67,135.41,134.61,135.24,27206.0,134.67,135.41,134.61,135.24,27206.0
2018-10-23 13:10:00,135.41,135.51,135.01,135.14,12542.0,135.41,135.51,135.01,135.14,12542.0
2018-10-23 13:20:00,135.04,135.24,135.03,135.19,42345.0,135.04,135.24,135.03,135.19,42345.0
2018-10-23 13:30:00,135.23,135.47,135.06,135.22,22050.0,135.23,135.47,135.06,135.22,22050.0
2018-10-23 13:40:00,135.21,135.21,134.83,134.97,14301.0,135.21,135.21,134.83,134.97,14301.0
2018-10-23 13:50:00,134.99,135.32,134.98,135.09,19678.0,134.99,135.32,134.98,135.09,19678.0
2018-10-23 14:00:00,135.2,135.7,134.99,135.64,18350.0,135.2,135.7,134.99,135.64,18350.0
2018-10-23 14:10:00,135.64,136.65,135.6,136.59,27217.0,135.64,136.65,135.6,136.59,27217.0
2018-10-23 14:20:00,136.65,136.96,136.59,136.81,73731.0,136.65,136.96,136.59,136.81,73731.0
2018-10-23 14:30:00,136.87,137.28,136.83,137.09,35523.0,136.87,137.28,136.83,137.09,35523.0
2018-10-23 14:40:00,137.06,137.31,136.89,137.24,28384.0,137.06,137.31,136.89,137.24,28384.0
2018-10-23 14:50:00,137.26,137.59,137.2,137.47,33953.0,137.26,137.59,137.2,137.47,33953.0
2018-10-23 15:00:00,137.44,137.67,137.12,137.43,24637.0,137.44,137.67,137.12,137.43,24637.0
2018-10-23 15:10:00,137.4,137.71,137.24,137.27,27015.0,137.4,137.71,137.24,137.27,27015.0
2018-10-23 15:20:00,137.3,137.72,137.23,137.27,24506.0,137.3,137.72,137.23,137.27,24506.0
2018-10-23 15:30:00,137.17,137.54,136.99,137.15,32396.0,137.17,137.54,136.99,137.15,32396.0
2018-10-23 15:40:00,137.2,137.51,137.15,137.51,39666.0,137.2,137.51,137.15,137.51,39666.0
2018-10-23 15:50:00,137.48,137.62,137.3,137.47,92017.0,137.48,137.62,137.3,137.47,92017.0
2018-10-24 09:30:00,140.8,140.97,139.5,140.11,106068.0,140.8,140.97,139.5,140.11,106068.0
2018-10-24 09:40:00,140.04,140.11,138.67,139.27,59351.0,140.04,140.11,138.67,139.27,59351.0
2018-10-24 09:50:00,139.44,139.91,139.34,139.69,19146.0,139.44,139.91,139.34,139.69,19146.0
2018-10-24 10:00:00,139.68,139.68,138.31,138.97,28041.0,139.68,139.68,138.31,138.97,28041.0
2018-10-24 10:10:00,138.98,139.45,138.57,138.96,21172.0,138.98,139.45,138.57,138.96,21172.0
2018-10-24 10:20:00,138.84,138.84,138.12,138.5,27292.0,138.84,138.84,138.12,138.5,27292.0
2018-10-24 10:30:00,138.42,139.18,138.16,138.75,30387.0,138.42,139.18,138.16,138.75,30387.0
2018-10-24 10:40:00,138.78,139.16,138.62,139.06,17837.0,138.78,139.16,138.62,139.06,17837.0
2018-10-24 10:50:00,139.13,139.25,138.65,138.69,18613.0,139.13,139.25,138.65,138.69,18613.0
2018-10-24 11:00:00,138.64,138.78,137.34,137.34,38671.0,138.64,138.78,137.34,137.34,38671.0
2018-10-24 11:10:00,137.31,138.02,137.29,137.74,53520.0,137.31,138.02,137.29,137.74,53520.0
2018-10-24 11:20:00,137.61,137.91,137.38,137.38,20791.0,137.61,137.91,137.38,137.38,20791.0
2018-10-24 11:30:00,137.43,137.6,136.66,137.6,32173.0,137.43,137.6,136.66,137.6,32173.0
2018-10-24 11:40:00,137.51,138.38,137.49,138.23,29589.0,137.51,138.38,137.49,138.23,29589.0
2018-10-24 11:50:00,138.2,138.95,137.93,138.83,21944.0,138.2,138.95,137.93,138.83,21944.0
2018-10-24 12:00:00,138.9,139.11,138.51,138.52,28746.0,138.9,139.11,138.51,138.52,28746.0
2018-10-24 12:10:00,138.52,138.82,138.34,138.34,27386.0,138.52,138.82,138.34,138.34,27386.0
2018-10-24 12:20:00,138.45,138.6,138.32,138.43,19433.0,138.45,138.6,138.32,138.43,19433.0
2018-10-24 12:30:00,138.42,138.55,138.15,138.19,20880.0,138.42,138.55,138.15,138.19,20880.0
2018-10-24 12:40:00,138.22,138.39,137.96,138.12,49075.0,138.22,138.39,137.96,138.12,49075.0
2018-10-24 12:50:00,138.09,138.97,138.0,138.9,27909.0,138.09,138.97,138.0,138.9,27909.0
2018-10-24 13:00:00,138.87,138.87,137.81,137.82,17233.0,138.87,138.87,137.81,137.82,17233.0
2018-10-24 13:10:00,137.81,138.34,137.7,138.15,18704.0,137.81,138.34,137.7,138.15,18704.0
2018-10-24 13:20:00,138.12,138.26,137.83,137.86,19816.0,138.12,138.26,137.83,137.86,19816.0
2018-10-24 13:30:00,137.86,137.86,137.49,137.54,14405.0,137.86,137.86,137.49,137.54,14405.0
2018-10-24 13:40:00,137.45,138.02,137.44,138.02,22829.0,137.45,138.02,137.44,138.02,22829.0
2018-10-24 13:50:00,138.03,138.17,137.45,137.54,13834.0,138.03,138.17,137.45,137.54,13834.0
2018-10-24 14:00:00,137.44,137.51,137.07,137.13,34286.0,137.44,137.51,137.07,137.13,34286.0
2018-10-24 14:10:00,137.1,137.32,136.86,137.19,22679.0,137.1,137.32,136.86,137.19,22679.0
2018-10-24 14:20:00,137.28,137.65,137.12,137.65,15974.0,137.28,137.65,137.12,137.65,15974.0
2018-10-24 14:30:00,137.7,137.72,137.33,137.54,19725.0,137.7,137.72,137.33,137.54,19725.0
2018-10-24 14:40:00,137.52,137.73,136.88,136.91,15745.0,137.52,137.73,136.88,136.91,15745.0
2018-10-24 14:50:00,136.81,137.1,136.63,137.03,21782.0,136.81,137.1,136.63,137.03,21782.0
2018-10-24 15:00:00,136.94,136.96,136.35,136.71,26339.0,136.94,136.96,136.35,136.71,26339.0
2018-10-24 15:10:00,136.67,137.11,136.61,136.7,27420.0,136.67,137.11,136.61,136.7,27420.0
2018-10-24 15:20:00,136.72,136.96,136.3,136.32,41898.0,136.72,136.96,136.3,136.32,41898.0
2018-10-24 15:30:00,136.33,136.49,135.89,136.33,53691.0,136.33,136.49,135.89,136.33,53691.0
2018-10-24 15:40:00,136.26,136.49,135.69,135.78,67088.0,136.26,136.49,135.69,135.78,67088.0
2018-10-24 15:50:00,135.79,135.84,134.16,134.18,191200.0,135.79,135.84,134.16,134.18,191200.0
2018-10-25 09:30:00,134.31,135.72,134.0,135.36,48452.0,134.31,135.72,134.0,135.36,48452.0
2018-10-25 09:40:00,135.26,136.09,134.75,136.06,32616.0,135.26,136.09,134.75,136.06,32616.0
2018-10-25 09:50:00,136.09,136.96,136.05,136.61,36243.0,136.09,136.96,136.05,136.61,36243.0
2018-10-25 10:00:00,136.8,137.6,136.74,137.11,42481.0,136.8,137.6,136.74,137.11,42481.0
2018-10-25 10:10:00,137.11,137.31,136.39,136.51,32632.0,137.11,137.31,136.39,136.51,32632.0
2018-10-25 10:20:00,136.6,137.58,136.6,137.48,10245.0,136.6,137.58,136.6,137.48,10245.0
2018-10-25 10:30:00,137.55,137.74,137.08,137.52,20244.0,137.55,137.74,137.08,137.52,20244.0
2018-10-25 10:40:00,137.42,138.42,137.42,138.0,43566.0,137.42,138.42,137.42,138.0,43566.0
2018-10-25 10:50:00,138.03,138.59,137.62,137.7,30358.0,138.03,138.59,137.62,137.7,30358.0
2018-10-25 11:00:00,137.48,137.86,137.11,137.31,23340.0,137.48,137.86,137.11,137.31,23340.0
2018-10-25 11:10:00,137.33,137.72,137.18,137.66,13787.0,137.33,137.72,137.18,137.66,13787.0
2018-10-25 11:20:00,137.68,138.5,137.66,138.41,26906.0,137.68,138.5,137.66,138.41,26906.0
2018-10-25 11:30:00,138.21,138.29,137.67,137.74,17185.0,138.21,138.29,137.67,137.74,17185.0
2018-10-25 11:40:00,137.64,137.64,136.83,137.26,14481.0,137.64,137.64,136.83,137.26,14481.0
2018-10-25 11:50:00,137.31,137.69,137.2,137.45,12840.0,137.31,137.69,137.2,137.45,12840.0
2018-10-25 12:00:00,137.41,137.41,136.86,137.21,10853.0,137.41,137.41,136.86,137.21,10853.0
2018-10-25 12:10:00,137.35,137.45,136.52,136.54,9697.0,137.35,137.45,136.52,136.54,9697.0
2018-10-25 12:20:00,136.42,137.17,136.42,136.9,14919.0,136.42,137.17,136.42,136.9,14919.0
2018-10-25 12:30:00,136.73,137.02,136.72,136.76,12136.0,136.73,137.02,136.72,136.76,12136.0
2018-10-25 12:40:00,136.84,137.04,136.67,136.99,11225.0,136.84,137.04,136.67,136.99,11225.0
2018-10-25 12:50:00,136.98,136.98,136.48,136.59,8500.0,136.98,136.98,136.48,136.59,8500.0
2018-10-25 13:00:00,136.63,137.09,136.62,136.93,16077.0,136.63,137.09,136.62,136.93,16077.0
2018-10-25 13:10:00,136.93,137.04,136.51,136.54,9058.0,136.93,137.04,136.51,136.54,9058.0
2018-10-25 13:20:00,136.54,136.86,136.38,136.43,12774.0,136.54,136.86,136.38,136.43,12774.0
2018-10-25 13:30:00,136.38,136.96,136.23,136.79,14446.0,136.38,136.96,136.23,136.79,14446.0
2018-10-25 13:40:00,136.75,137.15,136.67,137.13,10230.0,136.75,137.15,136.67,137.13,10230.0
2018-10-25 13:50:00,137.09,138.0,137.04,137.88,21066.0,137.09,138.0,137.04,137.88,21066.0
2018-10-25 14:00:00,137.99,137.99,137.39,137.55,22421.0,137.99,137.99,137.39,137.55,22421.0
2018-10-25 14:10:00,137.6,137.76,137.42,137.52,16370.0,137.6,137.76,137.42,137.52,16370.0
2018-10-25 14:20:00,137.57,137.83,137.4,137.83,17167.0,137.57,137.83,137.4,137.83,17167.0
2018-10-25 14:30:00,137.78,138.28,137.74,138.19,14196.0,137.78,138.28,137.74,138.19,14196.0
2018-10-25 14:40:00,138.18,138.45,138.17,138.27,20778.0,138.18,138.45,138.17,138.27,20778.0
2018-10-25 14:50:00,138.3,138.3,137.83,137.88,10918.0,138.3,138.3,137.83,137.88,10918.0
2018-10-25 15:00:00,137.86,137.99,137.74,137.75,13411.0,137.86,137.99,137.74,137.75,13411.0
2018-10-25 15:10:00,137.78,138.12,137.7,137.97,18902.0,137.78,138.12,137.7,137.97,18902.0
2018-10-25 15:20:00,137.98,138.0,137.5,137.5,23463.0,137.98,138.0,137.5,137.5,23463.0
2018-10-25 15:30:00,137.53,137.6,137.0,137.38,66981.0,137.53,137.6,137.0,137.38,66981.0
2018-10-25 15:40:00,137.38,137.66,137.2,137.64,107456.0,137.38,137.66,137.2,137.64,107456.0
2018-10-25 15:50:00,137.35,137.54,136.94,137.23,125607.0,137.35,137.54,136.94,137.23,125607.0
2018-10-26 09:30:00,134.49,136.31,134.0,136.18,64249.0,134.49,136.31,134.0,136.18,64249.0
2018-10-26 09:40:00,136.19,136.67,135.53,136.03,25998.0,136.19,136.67,135.53,136.03,25998.0
2018-10-26 09:50:00,136.13,136.28,135.03,135.03,17655.0,136.13,136.28,135.03,135.03,17655.0
2018-10-26 10:00:00,135.08,135.08,133.14,133.48,28193.0,135.08,135.08,133.14,133.48,28193.0
2018-10-26 10:10:00,133.44,134.23,133.44,134.15,17116.0,133.44,134.23,133.44,134.15,17116.0
2018-10-26 10:20:00,134.12,134.97,134.04,134.72,22373.0,134.12,134.97,134.04,134.72,22373.0
2018-10-26 10:30:00,134.73,135.66,134.68,135.12,68729.0,134.73,135.66,134.68,135.12,68729.0
2018-10-26 10:40:00,135.25,135.68,134.66,135.43,130985.0,135.25,135.68,134.66,135.43,130985.0
2018-10-26 10:50:00,135.33,135.5,134.74,134.87,33606.0,135.33,135.5,134.74,134.87,33606.0
2018-10-26 11:00:00,134.8,135.04,134.01,134.23,23582.0,134.8,135.04,134.01,134.23,23582.0
2018-10-26 11:10:00,134.25,134.97,134.25,134.94,22566.0,134.25,134.97,134.25,134.94,22566.0
2018-10-26 11:20:00,134.99,135.5,134.74,135.27,27913.0,134.99,135.5,134.74,135.27,27913.0
2018-10-26 11:30:00,135.36,136.29,135.34,135.84,21595.0,135.36,136.29,135.34,135.84,21595.0
2018-10-26 11:40:00,135.86,136.01,134.76,134.77,31124.0,135.86,136.01,134.76,134.77,31124.0
2018-10-26 11:50:00,134.77,135.34,134.76,134.76,38174.0,134.77,135.34,134.76,134.76,38174.0
2018-10-26 12:00:00,134.67,135.65,134.65,135.63,60134.0,134.67,135.65,134.65,135.63,60134.0
2018-10-26 12:10:00,135.63,135.72,134.82,135.01,15229.0,135.63,135.72,134.82,135.01,15229.0
2018-10-26 12:20:00,135.11,135.19,134.55,134.78,20258.0,135.11,135.19,134.55,134.78,20258.0
2018-10-26 12:30:00,134.72,135.15,134.59,135.03,17059.0,134.72,135.15,134.59,135.03,17059.0
2018-10-26 12:40:00,135.08,135.52,134.89,135.52,46025.0,135.08,135.52,134.89,135.52,46025.0
2018-10-26 12:50:00,135.52,135.79,135.51,135.68,25091.0,135.52,135.79,135.51,135.68,25091.0
2018-10-26 13:00:00,135.7,136.17,135.6,135.61,22986.0,135.7,136.17,135.6,135.61,22986.0
2018-10-26 13:10:00,135.58,136.2,135.57,136.17,29436.0,135.58,136.2,135.57,136.17,29436.0
2018-10-26 13:20:00,136.17,136.17,135.52,135.52,15313.0,136.17,136.17,135.52,135.52,15313.0
2018-10-26 13:30:00,135.52,135.56,134.86,134.86,16620.0,135.52,135.56,134.86,134.86,16620.0
2018-10-26 13:40:00,134.81,135.49,134.81,135.2,10157.0,134.81,135.49,134.81,135.2,10157.0
2018-10-26 13:50:00,135.34,135.66,135.2,135.53,13000.0,135.34,135.66,135.2,135.53,13000.0
2018-10-26 14:00:00,135.5,135.58,134.16,134.43,24500.0,135.5,135.58,134.16,134.43,24500.0
2018-10-26 14:10:00,134.69,134.74,134.14,134.48,14331.0,134.69,134.74,134.14,134.48,14331.0
2018-10-26 14:20:00,134.62,135.04,134.35,135.0,11275.0,134.62,135.04,134.35,135.0,11275.0
2018-10-26 14:30:00,135.0,135.11,134.62,134.65,11432.0,135.0,135.11,134.62,134.65,11432.0
2018-10-26 14:40:00,134.51,134.81,134.46,134.5,17981.0,134.51,134.81,134.46,134.5,17981.0
2018-10-26 14:50:00,134.44,134.61,133.71,133.85,21157.0,134.44,134.61,133.71,133.85,21157.0
2018-10-26 15:00:00,133.71,134.49,133.6,134.44,18663.0,133.71,134.49,133.6,134.44,18663.0
2018-10-26 15:10:00,134.5,134.61,133.97,134.61,21981.0,134.5,134.61,133.97,134.61,21981.0
2018-10-26 15:20:00,134.53,134.94,134.41,134.41,13942.0,134.53,134.94,134.41,134.41,13942.0
2018-10-26 15:30:00,134.43,134.82,133.99,134.65,24897.0,134.43,134.82,133.99,134.65,24897.0
2018-10-26 15:40:00,134.58,135.05,134.23,134.98,53108.0,134.58,135.05,134.23,134.98,53108.0
2018-10-26 15:50:00,134.99,135.48,134.62,134.79,100583.0,134.99,135.48,134.62,134.79,100583.0
2018-10-29 09:30:00,136.69,137.5,136.37,137.37,41239.0,136.69,137.5,136.37,137.37,41239.0
2018-10-29 09:40:00,137.46,137.87,136.6,137.64,23945.0,137.46,137.87,136.6,137.64,23945.0
2018-10-29 09:50:00,137.5,137.93,137.28,137.82,18642.0,137.5,137.93,137.28,137.82,18642.0
2018-10-29 10:00:00,137.84,138.39,137.79,138.33,31768.0,137.84,138.39,137.79,138.33,31768.0
2018-10-29 10:10:00,138.4,138.64,137.57,138.41,32424.0,138.4,138.64,137.57,138.41,32424.0
2018-10-29 10:20:00,138.39,138.95,138.3,138.89,21436.0,138.39,138.95,138.3,138.89,21436.0
2018-10-29 10:30:00,138.88,138.88,137.73,137.78,39827.0,138.88,138.88,137.73,137.78,39827.0
2018-10-29 10:40:00,137.71,138.07,137.63,137.8,16645.0,137.71,138.07,137.63,137.8,16645.0
2018-10-29 10:50:00,137.8,138.11,137.5,137.57,28543.0,137.8,138.11,137.5,137.57,28543.0
2018-10-29 11:00:00,137.61,138.27,137.61,138.09,16449.0,137.61,138.27,137.61,138.09,16449.0
2018-10-29 11:10:00,137.93,137.98,137.09,137.31,15267.0,137.93,137.98,137.09,137.31,15267.0
2018-10-29 11:20:00,137.23,137.9,137.19,137.72,28354.0,137.23,137.9,137.19,137.72,28354.0
2018-10-29 11:30:00,137.7,137.87,137.42,137.87,12208.0,137.7,137.87,137.42,137.87,12208.0
2018-10-29 11:40:00,137.81,138.5,137.76,138.33,23439.0,137.81,138.5,137.76,138.33,23439.0
2018-10-29 11:50:00,138.28,138.73,138.19,138.26,35870.0,138.28,138.73,138.19,138.26,35870.0
2018-10-29 12:00:00,138.25,138.41,137.84,137.95,86594.0,138.25,138.41,137.84,137.95,86594.0
2018-10-29 12:10:00,137.84,138.18,137.65,137.93,30608.0,137.84,138.18,137.65,137.93,30608.0
2018-10-29 12:20:00,137.96,138.0,137.16,137.28,30279.0,137.96,138.0,137.16,137.28,30279.0
2018-10-29 12:30:00,137.15,137.53,136.9,137.17,30388.0,137.15,137.53,136.9,137.17,30388.0
2018-10-29 12:40:00,137.2,137.8,137.15,137.57,17520.0,137.2,137.8,137.15,137.57,17520.0
2018-10-29 12:50:00,137.67,137.87,137.24,137.7,21808.0,137.67,137.87,137.24,137.7,21808.0
2018-10-29 13:00:00,137.87,138.6,137.87,138.6,31312.0,137.87,138.6,137.87,138.6,31312.0
2018-10-29 13:10:00,138.62,138.94,138.39,138.66,24975.0,138.62,138.94,138.39,138.66,24975.0
2018-10-29 13:20:00,138.58,138.94,138.35,138.56,24130.0,138.58,138.94,138.35,138.56,24130.0
2018-10-29 13:30:00,138.66,139.15,138.61,139.1,21730.0,138.66,139.15,138.61,139.1,21730.0
2018-10-29 13:40:00,139.0,139.11,138.64,138.79,17150.0,139.0,139.11,138.64,138.79,17150.0
2018-10-29 13:50:00,138.76,139.14,138.34,138.34,18700.0,138.76,139.14,138.34,138.34,18700.0
2018-10-29 14:00:00,138.53,138.72,138.3,138.55,17263.0,138.53,138.72,138.3,138.55,17263.0
2018-10-29 14:10:00,138.49,138.5,137.69,137.77,23985.0,138.49,138.5,137.69,137.77,23985.0
2018-10-29 14:20:00,137.76,137.8,137.05,137.05,20935.0,137.76,137.8,137.05,137.05,20935.0
2018-10-29 14:30:00,137.01,137.22,136.51,136.89,19582.0,137.01,137.22,136.51,136.89,19582.0
2018-10-29 14:40:00,136.79,137.42,136.51,136.94,29355.0,136.79,137.42,136.51,136.94,29355.0
2018-10-29 14:50:00,136.9,136.96,136.3,136.64,17855.0,136.9,136.96,136.3,136.64,17855.0
2018-10-29 15:00:00,136.68,136.73,136.11,136.31,22254.0,136.68,136.73,136.11,136.31,22254.0
2018-10-29 15:10:00,136.24,136.41,135.54,136.13,31714.0,136.24,136.41,135.54,136.13,31714.0
2018-10-29 15:20:00,136.11,136.15,135.63,135.7,35436.0,136.11,136.15,135.63,135.7,35436.0
2018-10-29 15:30:00,135.67,135.81,134.63,134.88,62505.0,135.67,135.81,134.63,134.88,62505.0
2018-10-29 15:40:00,134.84,135.41,133.95,135.26,84852.0,134.84,135.41,133.95,135.26,84852.0
2018-10-29 15:50:00,135.32,135.97,135.32,135.87,110521.0,135.32,135.97,135.32,135.87,110521.0
2018-10-30 09:30:00,135.36,137.55,135.12,135.66,56080.0,135.36,137.55,135.12,135.66,56080.0
2018-10-30 09:40:00,135.16,136.36,135.16,135.55,40960.0,135.16,136.36,135.16,135.55,40960.0
2018-10-30 09:50:00,135.53,138.05,135.45,137.58,42090.0,135.53,138.05,135.45,137.58,42090.0
2018-10-30 10:00:00,137.78,138.3,136.97,138.01,36199.0,137.78,138.3,136.97,138.01,36199.0
2018-10-30 10:10:00,137.92,137.99,137.03,137.99,20147.0,137.92,137.99,137.03,137.99,20147.0
2018-10-30 10:20:00,138.04,138.64,137.76,138.53,39751.0,138.04,138.64,137.76,138.53,39751.0
2018-10-30 10:30:00,138.53,138.77,137.5,137.85,24948.0,138.53,138.77,137.5,137.85,24948.0
2018-10-30 10:40:00,137.93,138.59,137.34,138.47,33352.0,137.93,138.59,137.34,138.47,33352.0
2018-10-30 10:50:00,138.56,139.02,138.18,139.0,35039.0,138.56,139.02,138.18,139.0,35039.0
2018-10-30 11:00:00,139.01,139.78,138.7,139.69,35098.0,139.01,139.78,138.7,139.69,35098.0
2018-10-30 11:10:00,139.55,140.33,139.25,140.3,54357.0,139.55,140.33,139.25,140.3,54357.0
2018-10-30 11:20:00,140.31,141.19,140.24,141.06,71131.0,140.31,141.19,140.24,141.06,71131.0
2018-10-30 11:30:00,141.13,142.63,141.09,141.81,147066.0,141.13,142.63,141.09,141.81,147066.0
2018-10-30 11:40:00,141.78,142.06,141.25,142.05,49642.0,141.78,142.06,141.25,142.05,49642.0
2018-10-30 11:50:00,142.04,142.04,140.81,141.04,40533.0,142.04,142.04,140.81,141.04,40533.0
2018-10-30 12:00:00,141.13,141.39,140.75,140.75,19664.0,141.13,141.39,140.75,140.75,19664.0
2018-10-30 12:10:00,140.93,141.71,140.81,141.42,33286.0,140.93,141.71,140.81,141.42,33286.0
2018-10-30 12:20:00,141.36,141.63,141.08,141.38,32649.0,141.36,141.63,141.08,141.38,32649.0
2018-10-30 12:30:00,141.36,141.44,140.95,141.39,22841.0,141.36,141.44,140.95,141.39,22841.0
2018-10-30 12:40:00,141.46,141.84,141.21,141.63,30354.0,141.46,141.84,141.21,141.63,30354.0
2018-10-30 12:50:00,141.62,141.79,140.91,140.94,28205.0,141.62,141.79,140.91,140.94,28205.0
2018-10-30 13:00:00,140.89,140.93,140.43,140.77,26247.0,140.89,140.93,140.43,140.77,26247.0
2018-10-30 13:10:00,140.62,140.65,139.8,140.28,36919.0,140.62,140.65,139.8,140.28,36919.0
2018-10-30 13:20:00,140.32,140.55,140.13,140.15,22902.0,140.32,140.55,140.13,140.15,22902.0
2018-10-30 13:30:00,140.19,140.32,139.72,140.09,43946.0,140.19,140.32,139.72,140.09,43946.0
2018-10-30 13:40:00,140.1,140.77,140.08,140.59,30506.0,140.1,140.77,140.08,140.59,30506.0
2018-10-30 13:50:00,140.57,140.65,140.06,140.65,18900.0,140.57,140.65,140.06,140.65,18900.0
2018-10-30 14:00:00,140.52,140.71,140.2,140.2,34705.0,140.52,140.71,140.2,140.2,34705.0
2018-10-30 14:10:00,140.23,140.56,140.06,140.37,27749.0,140.23,140.56,140.06,140.37,27749.0
2018-10-30 14:20:00,140.39,140.72,140.1,140.28,24522.0,140.39,140.72,140.1,140.28,24522.0
2018-10-30 14:30:00,140.22,140.57,140.03,140.22,12853.0,140.22,140.57,140.03,140.22,12853.0
2018-10-30 14:40:00,140.27,140.66,140.19,140.58,24162.0,140.27,140.66,140.19,140.58,24162.0
2018-10-30 14:50:00,140.6,141.67,140.6,141.36,40646.0,140.6,141.67,140.6,141.36,40646.0
2018-10-30 15:00:00,141.34,141.42,140.83,141.14,22938.0,141.34,141.42,140.83,141.14,22938.0
2018-10-30 15:10:00,141.13,141.58,141.05,141.28,40763.0,141.13,141.58,141.05,141.28,40763.0
2018-10-30 15:20:00,141.35,141.56,141.0,141.48,23920.0,141.35,141.56,141.0,141.48,23920.0
2018-10-30 15:30:00,141.47,141.98,141.25,141.59,47089.0,141.47,141.98,141.25,141.59,47089.0
2018-10-30 15:40:00,141.63,142.06,141.43,142.06,72897.0,141.63,142.06,141.43,142.06,72897.0
2018-10-30 15:50:00,141.99,142.32,141.98,142.16,141709.0,141.99,142.32,141.98,142.16,141709.0
2018-10-31 09:30:00,143.75,145.19,143.63,144.12,73292.0,143.75,145.19,143.63,144.12,73292.0
2018-10-31 09:40:00,144.06,145.09,143.6,144.6,52177.0,144.06,145.09,143.6,144.6,52177.0
2018-10-31 09:50:00,144.69,144.81,143.85,144.36,61216.0,144.69,144.81,143.85,144.36,61216.0
2018-10-31 10:00:00,144.35,144.8,143.95,144.8,32428.0,144.35,144.8,143.95,144.8,32428.0
2018-10-31 10:10:00,144.81,145.71,144.81,145.62,83021.0,144.81,145.71,144.81,145.62,83021.0
2018-10-31 10:20:00,145.62,146.37,145.56,146.0,86421.0,145.62,146.37,145.56,146.0,86421.0
2018-10-31 10:30:00,145.96,146.6,145.64,146.21,40657.0,145.96,146.6,145.64,146.21,40657.0
2018-10-31 10:40:00,146.36,146.36,144.86,145.11,75477.0,146.36,146.36,144.86,145.11,75477.0
2018-10-31 10:50:00,145.06,145.82,144.73,145.4,31745.0,145.06,145.82,144.73,145.4,31745.0
2018-10-31 11:00:00,145.47,146.12,145.23,145.63,38150.0,145.47,146.12,145.23,145.63,38150.0
2018-10-31 11:10:00,145.64,146.0,144.63,144.69,50203.0,145.64,146.0,144.63,144.69,50203.0
2018-10-31 11:20:00,144.65,145.19,144.58,144.77,38994.0,144.65,145.19,144.58,144.77,38994.0
2018-10-31 11:30:00,144.72,145.1,144.57,145.1,22946.0,144.72,145.1,144.57,145.1,22946.0
2018-10-31 11:40:00,145.13,145.17,144.25,144.35,34802.0,145.13,145.17,144.25,144.35,34802.0
2018-10-31 11:50:00,144.46,144.76,143.91,144.0,22124.0,144.46,144.76,143.91,144.0,22124.0
2018-10-31 12:00:00,144.04,144.11,142.4,142.71,55069.0,144.04,144.11,142.4,142.71,55069.0
2018-10-31 12:10:00,142.77,143.21,142.63,143.07,21887.0,142.77,143.21,142.63,143.07,21887.0
2018-10-31 12:20:00,142.99,143.35,142.88,142.88,16323.0,142.99,143.35,142.88,142.88,16323.0
2018-10-31 12:30:00,142.85,143.02,142.63,142.71,15648.0,142.85,143.02,142.63,142.71,15648.0
2018-10-31 12:40:00,142.75,143.19,142.47,142.98,21254.0,142.75,143.19,142.47,142.98,21254.0
2018-10-31 12:50:00,142.92,143.7,142.88,143.25,12920.0,142.92,143.7,142.88,143.25,12920.0
2018-10-31 13:00:00,143.2,143.42,142.9,143.09,12585.0,143.2,143.42,142.9,143.09,12585.0
2018-10-31 13:10:00,143.12,143.76,143.12,143.57,20675.0,143.12,143.76,143.12,143.57,20675.0
2018-10-31 13:20:00,143.57,143.74,143.16,143.21,17250.0,143.57,143.74,143.16,143.21,17250.0
2018-10-31 13:30:00,143.21,143.21,142.7,142.86,16902.0,143.21,143.21,142.7,142.86,16902.0
2018-10-31 13:40:00,142.87,143.09,142.6,142.64,17593.0,142.87,143.09,142.6,142.64,17593.0
2018-10-31 13:50:00,142.59,142.87,142.33,142.55,64696.0,142.59,142.87,142.33,142.55,64696.0
2018-10-31 14:00:00,142.54,142.77,142.23,142.68,28102.0,142.54,142.77,142.23,142.68,28102.0
2018-10-31 14:10:00,142.61,143.01,142.54,142.73,41317.0,142.61,143.01,142.54,142.73,41317.0
2018-10-31 14:20:00,142.73,142.84,142.35,142.59,25235.0,142.73,142.84,142.35,142.59,25235.0
2018-10-31 14:30:00,142.59,142.59,142.07,142.25,43457.0,142.59,142.59,142.07,142.25,43457.0
2018-10-31 14:40:00,142.3,142.6,141.6,141.78,43244.0,142.3,142.6,141.6,141.78,43244.0
2018-10-31 14:50:00,141.76,142.0,141.54,141.76,30461.0,141.76,142.0,141.54,141.76,30461.0
2018-10-31 15:00:00,141.77,142.0,141.65,141.68,29915.0,141.77,142.0,141.65,141.68,29915.0
2018-10-31 15:10:00,141.67,142.22,141.64,142.07,55644.0,141.67,142.22,141.64,142.07,55644.0
2018-10-31 15:20:00,142.04,142.19,141.69,142.07,64217.0,142.04,142.19,141.69,142.07,64217.0
2018-10-31 15:30:00,142.03,142.08,141.55,141.59,54785.0,142.03,142.08,141.55,141.59,54785.0
2018-10-31 15:40:00,141.63,141.89,140.92,141.08,80578.0,141.63,141.89,140.92,141.08,80578.0
2018-10-31 15:50:00,141.07,141.33,140.66,140.73,165175.0,141.07,141.33,140.66,140.73,165175.0
2018-11-01 09:30:00,141.66,142.61,140.19,140.83,58906.0,141.66,142.61,140.19,140.83,58906.0
2018-11-01 09:40:00,140.68,141.75,139.9,141.12,38293.0,140.68,141.75,139.9,141.12,38293.0
2018-11-01 09:50:00,141.02,141.79,140.88,141.23,23489.0,141.02,141.79,140.88,141.23,23489.0
2018-11-01 10:00:00,141.23,141.28,138.97,139.37,42954.0,141.23,141.28,138.97,139.37,42954.0
2018-11-01 10:10:00,139.46,140.74,139.46,140.02,33685.0,139.46,140.74,139.46,140.02,33685.0
2018-11-01 10:20:00,140.09,140.85,140.09,140.64,18505.0,140.09,140.85,140.09,140.64,18505.0
2018-11-01 10:30:00,140.64,141.44,140.32,140.82,26926.0,140.64,141.44,140.32,140.82,26926.0
2018-11-01 10:40:00,140.84,141.13,140.58,140.86,23937.0,140.84,141.13,140.58,140.86,23937.0
2018-11-01 10:50:00,140.88,141.18,140.56,141.09,16917.0,140.88,141.18,140.56,141.09,16917.0
2018-11-01 11:00:00,141.17,141.76,140.95,141.49,17705.0,141.17,141.76,140.95,141.49,17705.0
2018-11-01 11:10:00,141.53,142.04,141.46,142.03,18602.0,141.53,142.04,141.46,142.03,18602.0
2018-11-01 11:20:00,142.09,142.18,141.74,142.08,18172.0,142.09,142.18,141.74,142.08,18172.0
2018-11-01 11:30:00,142.16,142.28,141.62,142.17,16143.0,142.16,142.28,141.62,142.17,16143.0
2018-11-01 11:40:00,142.29,142.52,142.03,142.52,18415.0,142.29,142.52,142.03,142.52,18415.0
2018-11-01 11:50:00,142.55,142.74,142.31,142.32,27153.0,142.55,142.74,142.31,142.32,27153.0
2018-11-01 12:00:00,142.25,142.93,142.01,142.75,14016.0,142.25,142.93,142.01,142.75,14016.0
2018-11-01 12:10:00,142.72,142.84,142.08,142.17,11077.0,142.72,142.84,142.08,142.17,11077.0
2018-11-01 12:20:00,142.18,142.31,141.26,141.65,19729.0,142.18,142.31,141.26,141.65,19729.0
2018-11-01 12:30:00,141.63,142.37,141.62,141.95,18623.0,141.63,142.37,141.62,141.95,18623.0
2018-11-01 12:40:00,142.07,142.66,142.07,142.6,9621.0,142.07,142.66,142.07,142.6,9621.0
2018-11-01 12:50:00,142.63,142.76,142.44,142.72,11055.0,142.63,142.76,142.44,142.72,11055.0
2018-11-01 13:00:00,142.81,142.98,142.47,142.47,18155.0,142.81,142.98,142.47,142.47,18155.0
2018-11-01 13:10:00,142.35,142.78,142.2,142.59,11960.0,142.35,142.78,142.2,142.59,11960.0
2018-11-01 13:20:00,142.64,143.0,142.63,142.84,10675.0,142.64,143.0,142.63,142.84,10675.0
2018-11-01 13:30:00,142.86,143.36,142.8,143.23,15128.0,142.86,143.36,142.8,143.23,15128.0
2018-11-01 13:40:00,143.29,143.49,143.06,143.4,15748.0,143.29,143.49,143.06,143.4,15748.0
2018-11-01 13:50:00,143.37,143.7,143.27,143.27,24222.0,143.37,143.7,143.27,143.27,24222.0
2018-11-01 14:00:00,143.29,143.42,142.97,143.13,13282.0,143.29,143.42,142.97,143.13,13282.0
2018-11-01 14:10:00,143.09,143.65,143.04,143.65,10559.0,143.09,143.65,143.04,143.65,10559.0
2018-11-01 14:20:00,143.68,143.95,143.55,143.76,20201.0,143.68,143.95,143.55,143.76,20201.0
2018-11-01 14:30:00,143.58,143.68,143.16,143.57,8942.0,143.58,143.68,143.16,143.57,8942.0
2018-11-01 14:40:00,143.51,143.71,143.33,143.7,13849.0,143.51,143.71,143.33,143.7,13849.0
2018-11-01 14:50:00,143.78,143.78,143.37,143.51,13560.0,143.78,143.78,143.37,143.51,13560.0
2018-11-01 15:00:00,143.46,143.55,143.21,143.53,11148.0,143.46,143.55,143.21,143.53,11148.0
2018-11-01 15:10:00,143.54,143.8,143.41,143.78,18894.0,143.54,143.8,143.41,143.78,18894.0
2018-11-01 15:20:00,143.83,144.12,143.79,144.08,21674.0,143.83,144.12,143.79,144.08,21674.0
2018-11-01 15:30:00,144.06,144.09,143.66,144.03,20668.0,144.06,144.09,143.66,144.03,20668.0
2018-11-01 15:40:00,144.02,144.65,143.99,144.34,56106.0,144.02,144.65,143.99,144.34,56106.0
2018-11-01 15:50:00,144.34,144.51,144.05,144.17,129572.0,144.34,144.51,144.05,144.17,129572.0
2018-11-02 09:30:00,145.37,145.45,144.2,144.69,53319.0,145.37,145.45,144.2,144.69,53319.0
2018-11-02 09:40:00,144.63,145.4,143.87,145.1,41692.0,144.63,145.4,143.87,145.1,41692.0
2018-11-02 09:50:00,145.14,145.16,143.46,143.95,23262.0,145.14,145.16,143.46,143.95,23262.0
2018-11-02 10:00:00,143.96,143.96,143.09,143.35,34712.0,143.96,143.96,143.09,143.35,34712.0
2018-11-02 10:10:00,143.34,144.67,142.78,144.58,41110.0,143.34,144.67,142.78,144.58,41110.0
2018-11-02 10:20:00,144.56,144.56,143.12,143.12,30083.0,144.56,144.56,143.12,143.12,30083.0
2018-11-02 10:30:00,143.12,143.3,142.65,142.74,18604.0,143.12,143.3,142.65,142.74,18604.0
2018-11-02 10:40:00,142.74,143.13,142.36,142.43,18631.0,142.74,143.13,142.36,142.43,18631.0
2018-11-02 10:50:00,142.43,143.0,142.43,142.94,20343.0,142.43,143.0,142.43,142.94,20343.0
2018-11-02 11:00:00,142.87,142.9,142.14,142.8,14970.0,142.87,142.9,142.14,142.8,14970.0
2018-11-02 11:10:00,142.75,142.95,142.45,142.75,11552.0,142.75,142.95,142.45,142.75,11552.0
2018-11-02 11:20:00,142.66,143.19,142.47,143.01,16331.0,142.66,143.19,142.47,143.01,16331.0
2018-11-02 11:30:00,143.2,143.25,142.07,142.38,36630.0,143.2,143.25,142.07,142.38,36630.0
2018-11-02 11:40:00,142.45,142.84,142.35,142.7,22640.0,142.45,142.84,142.35,142.7,22640.0
2018-11-02 11:50:00,142.78,142.85,142.13,142.31,22662.0,142.78,142.85,142.13,142.31,22662.0
2018-11-02 12:00:00,142.46,142.62,141.93,142.12,52291.0,142.46,142.62,141.93,142.12,52291.0
2018-11-02 12:10:00,142.13,142.23,141.76,141.91,18917.0,142.13,142.23,141.76,141.91,18917.0
2018-11-02 12:20:00,141.89,142.1,141.55,142.07,21887.0,141.89,142.1,141.55,142.07,21887.0
2018-11-02 12:30:00,142.17,142.27,141.07,141.07,14753.0,142.17,142.27,141.07,141.07,14753.0
2018-11-02 12:40:00,141.14,141.37,140.65,140.79,26761.0,141.14,141.37,140.65,140.79,26761.0
2018-11-02 12:50:00,140.86,141.05,140.08,140.82,29209.0,140.86,141.05,140.08,140.82,29209.0
2018-11-02 13:00:00,140.71,140.75,140.26,140.68,15230.0,140.71,140.75,140.26,140.68,15230.0
2018-11-02 13:10:00,140.66,140.75,140.16,140.47,22705.0,140.66,140.75,140.16,140.47,22705.0
2018-11-02 13:20:00,140.52,140.69,140.12,140.61,14141.0,140.52,140.69,140.12,140.61,14141.0
2018-11-02 13:30:00,140.52,140.91,140.45,140.82,9466.0,140.52,140.91,140.45,140.82,9466.0
2018-11-02 13:40:00,140.83,141.29,140.65,141.22,21603.0,140.83,141.29,140.65,141.22,21603.0
2018-11-02 13:50:00,141.2,141.27,140.96,140.96,9500.0,141.2,141.27,140.96,140.96,9500.0
2018-11-02 14:00:00,140.94,141.06,140.58,140.78,19973.0,140.94,141.06,140.58,140.78,19973.0
2018-11-02 14:10:00,140.76,140.96,140.35,140.96,21745.0,140.76,140.96,140.35,140.96,21745.0
2018-11-02 14:20:00,141.0,141.14,140.04,141.14,31790.0,141.0,141.14,140.04,141.14,31790.0
2018-11-02 14:30:00,141.32,141.32,140.3,140.58,32424.0,141.32,141.32,140.3,140.58,32424.0
2018-11-02 14:40:00,140.64,141.11,140.41,141.11,27039.0,140.64,141.11,140.41,141.11,27039.0
2018-11-02 14:50:00,141.19,141.8,141.18,141.36,24619.0,141.19,141.8,141.18,141.36,24619.0
2018-11-02 15:00:00,141.42,141.64,141.05,141.64,12875.0,141.42,141.64,141.05,141.64,12875.0
2018-11-02 15:10:00,141.62,141.96,141.31,141.43,16015.0,141.62,141.96,141.31,141.43,16015.0
2018-11-02 15:20:00,141.45,141.72,141.25,141.62,18301.0,141.45,141.72,141.25,141.62,18301.0
2018-11-02 15:30:00,141.58,141.96,141.35,141.96,38181.0,141.58,141.96,141.35,141.96,38181.0
2018-11-02 15:40:00,141.98,142.19,141.72,141.78,42656.0,141.98,142.19,141.72,141.78,42656.0
2018-11-02 15:50:00,141.8,142.13,141.63,142.02,75140.0,141.8,142.13,141.63,142.02,75140.0
2018-11-05 09:30:00,143.28,143.31,141.0,142.5,32036.0,143.28,143.31,141.0,142.5,32036.0
2018-11-05 09:40:00,142.55,142.61,141.86,142.05,10537.0,142.55,142.61,141.86,142.05,10537.0
2018-11-05 09:50:00,142.1,142.29,141.48,141.66,18686.0,142.1,142.29,141.48,141.66,18686.0
2018-11-05 10:00:00,141.66,141.76,139.67,140.25,49803.0,141.66,141.76,139.67,140.25,49803.0
2018-11-05 10:10:00,140.24,140.41,139.69,139.77,21154.0,140.24,140.41,139.69,139.77,21154.0
2018-11-05 10:20:00,140.02,140.02,139.35,139.6,15338.0,140.02,140.02,139.35,139.6,15338.0
2018-11-05 10:30:00,139.6,140.03,139.5,139.56,23891.0,139.6,140.03,139.5,139.56,23891.0
2018-11-05 10:40:00,139.67,139.88,139.15,139.56,13339.0,139.67,139.88,139.15,139.56,13339.0
2018-11-05 10:50:00,139.71,140.83,139.71,140.83,11672.0,139.71,140.83,139.71,140.83,11672.0
2018-11-05 11:00:00,140.8,141.28,140.54,140.98,12729.0,140.8,141.28,140.54,140.98,12729.0
2018-11-05 11:10:00,141.19,141.32,140.12,140.13,20485.0,141.19,141.32,140.12,140.13,20485.0
2018-11-05 11:20:00,140.12,140.69,140.0,140.63,20967.0,140.12,140.69,140.0,140.63,20967.0
2018-11-05 11:30:00,140.63,141.29,140.44,141.17,17135.0,140.63,141.29,140.44,141.17,17135.0
2018-11-05 11:40:00,141.3,141.56,140.94,140.94,15235.0,141.3,141.56,140.94,140.94,15235.0
2018-11-05 11:50:00,141.06,141.79,141.06,141.79,12516.0,141.06,141.79,141.06,141.79,12516.0
2018-11-05 12:00:00,141.86,141.91,141.6,141.71,13580.0,141.86,141.91,141.6,141.71,13580.0
2018-11-05 12:10:00,141.63,141.99,141.53,141.95,15107.0,141.63,141.99,141.53,141.95,15107.0
2018-11-05 12:20:00,141.93,142.39,141.89,142.12,14939.0,141.93,142.39,141.89,142.12,14939.0
2018-11-05 12:30:00,142.04,142.1,141.41,141.41,9941.0,142.04,142.1,141.41,141.41,9941.0
2018-11-05 12:40:00,141.51,141.8,141.13,141.15,13680.0,141.51,141.8,141.13,141.15,13680.0
2018-11-05 12:50:00,141.27,141.66,141.17,141.55,7994.0,141.27,141.66,141.17,141.55,7994.0
2018-11-05 13:00:00,141.58,141.97,141.32,141.74,10572.0,141.58,141.97,141.32,141.74,10572.0
2018-11-05 13:10:00,141.76,142.28,141.71,141.98,17449.0,141.76,142.28,141.71,141.98,17449.0
2018-11-05 13:20:00,141.94,142.09,141.7,141.88,35958.0,141.94,142.09,141.7,141.88,35958.0
2018-11-05 13:30:00,142.0,142.3,141.74,142.13,17989.0,142.0,142.3,141.74,142.13,17989.0
2018-11-05 13:40:00,142.1,142.3,142.04,142.21,8700.0,142.1,142.3,142.04,142.21,8700.0
2018-11-05 13:50:00,142.19,142.64,142.18,142.59,14791.0,142.19,142.64,142.18,142.59,14791.0
2018-11-05 14:00:00,142.55,142.76,142.5,142.65,16596.0,142.55,142.76,142.5,142.65,16596.0
2018-11-05 14:10:00,142.71,142.71,142.5,142.71,12236.0,142.71,142.71,142.5,142.71,12236.0
2018-11-05 14:20:00,142.67,143.15,142.66,143.15,23739.0,142.67,143.15,142.66,143.15,23739.0
2018-11-05 14:30:00,143.21,143.39,143.02,143.39,11396.0,143.21,143.39,143.02,143.39,11396.0
2018-11-05 14:40:00,143.38,143.84,143.34,143.52,29790.0,143.38,143.84,143.34,143.52,29790.0
2018-11-05 14:50:00,143.52,143.73,142.87,142.95,15379.0,143.52,143.73,142.87,142.95,15379.0
2018-11-05 15:00:00,143.0,143.1,142.81,142.86,20106.0,143.0,143.1,142.81,142.86,20106.0
2018-11-05 15:10:00,142.92,143.14,142.92,142.99,18365.0,142.92,143.14,142.92,142.99,18365.0
2018-11-05 15:20:00,142.99,143.03,142.51,142.77,33547.0,142.99,143.03,142.51,142.77,33547.0
2018-11-05 15:30:00,142.82,142.82,142.24,142.44,18355.0,142.82,142.82,142.24,142.44,18355.0
2018-11-05 15:40:00,142.53,142.53,142.08,142.09,50858.0,142.53,142.53,142.08,142.09,50858.0
2018-11-05 15:50:00,142.08,142.57,142.06,142.19,62895.0,142.08,142.57,142.06,142.19,62895.0
2018-11-06 09:30:00,141.83,143.27,141.83,143.16,21799.0,141.83,143.27,141.83,143.16,21799.0
2018-11-06 09:40:00,143.37,143.6,142.78,143.01,18939.0,143.37,143.6,142.78,143.01,18939.0
2018-11-06 09:50:00,143.03,143.2,142.5,142.77,12621.0,143.03,143.2,142.5,142.77,12621.0
2018-11-06 10:00:00,142.8,142.88,142.03,142.14,21863.0,142.8,142.88,142.03,142.14,21863.0
2018-11-06 10:10:00,142.09,142.48,141.89,142.38,17871.0,142.09,142.48,141.89,142.38,17871.0
2018-11-06 10:20:00,142.39,142.74,142.0,142.37,22006.0,142.39,142.74,142.0,142.37,22006.0
2018-11-06 10:30:00,142.36,142.57,142.34,142.44,13396.0,142.36,142.57,142.34,142.44,13396.0
2018-11-06 10:40:00,142.43,142.57,142.2,142.45,19297.0,142.43,142.57,142.2,142.45,19297.0
2018-11-06 10:50:00,142.45,142.5,141.25,141.37,14638.0,142.45,142.5,141.25,141.37,14638.0
2018-11-06 11:00:00,141.37,141.44,140.01,140.12,43003.0,141.37,141.44,140.01,140.12,43003.0
2018-11-06 11:10:00,140.11,141.12,140.1,140.54,19286.0,140.11,141.12,140.1,140.54,19286.0
2018-11-06 11:20:00,140.62,140.65,140.14,140.21,12945.0,140.62,140.65,140.14,140.21,12945.0
2018-11-06 11:30:00,140.2,140.43,139.92,140.18,34122.0,140.2,140.43,139.92,140.18,34122.0
2018-11-06 11:40:00,140.27,141.09,140.17,140.93,48615.0,140.27,141.09,140.17,140.93,48615.0
2018-11-06 11:50:00,140.89,141.5,140.86,141.47,7664.0,140.89,141.5,140.86,141.47,7664.0
2018-11-06 12:00:00,141.43,141.67,141.15,141.16,37165.0,141.43,141.67,141.15,141.16,37165.0
2018-11-06 12:10:00,141.17,141.17,140.86,140.96,38091.0,141.17,141.17,140.86,140.96,38091.0
2018-11-06 12:20:00,140.95,141.23,140.92,141.15,15060.0,140.95,141.23,140.92,141.15,15060.0
2018-11-06 12:30:00,141.15,141.39,141.05,141.37,64304.0,141.15,141.39,141.05,141.37,64304.0
2018-11-06 12:40:00,141.39,141.63,141.24,141.24,11155.0,141.39,141.63,141.24,141.24,11155.0
2018-11-06 12:50:00,141.34,141.38,140.92,140.95,10078.0,141.34,141.38,140.92,140.95,10078.0
2018-11-06 13:00:00,141.0,141.12,140.83,140.83,12548.0,141.0,141.12,140.83,140.83,12548.0
2018-11-06 13:10:00,140.85,141.19,140.7,141.03,9587.0,140.85,141.19,140.7,141.03,9587.0
2018-11-06 13:20:00,141.01,141.07,140.88,140.88,14758.0,141.01,141.07,140.88,140.88,14758.0
2018-11-06 13:30:00,140.89,141.12,140.86,141.11,9376.0,140.89,141.12,140.86,141.11,9376.0
2018-11-06 13:40:00,141.14,141.27,141.11,141.13,31373.0,141.14,141.27,141.11,141.13,31373.0
2018-11-06 13:50:00,141.19,141.47,141.19,141.35,6878.0,141.19,141.47,141.19,141.35,6878.0
2018-11-06 14:00:00,141.3,141.3,140.83,140.83,9572.0,141.3,141.3,140.83,140.83,9572.0
2018-11-06 14:10:00,140.83,140.89,140.2,140.55,21664.0,140.83,140.89,140.2,140.55,21664.0
2018-11-06 14:20:00,140.57,140.57,140.15,140.22,12919.0,140.57,140.57,140.15,140.22,12919.0
2018-11-06 14:30:00,140.15,140.56,140.15,140.4,14972.0,140.15,140.56,140.15,140.4,14972.0
2018-11-06 14:40:00,140.48,140.78,140.4,140.56,18991.0,140.48,140.78,140.4,140.56,18991.0
2018-11-06 14:50:00,140.52,140.66,140.15,140.15,20336.0,140.52,140.66,140.15,140.15,20336.0
2018-11-06 15:00:00,140.16,140.29,140.04,140.14,18773.0,140.16,140.29,140.04,140.14,18773.0
2018-11-06 15:10:00,140.12,140.43,140.11,140.35,20870.0,140.12,140.43,140.11,140.35,20870.0
2018-11-06 15:20:00,140.35,140.8,140.27,140.68,48076.0,140.35,140.8,140.27,140.68,48076.0
2018-11-06 15:30:00,140.68,140.91,140.64,140.9,27948.0,140.68,140.91,140.64,140.9,27948.0
2018-11-06 15:40:00,140.9,141.1,140.74,140.92,29695.0,140.9,141.1,140.74,140.92,29695.0
2018-11-06 15:50:00,140.92,141.35,140.91,141.16,68034.0,140.92,141.35,140.91,141.16,68034.0
2018-11-07 09:30:00,141.77,142.36,140.17,141.88,71393.0,141.77,142.36,140.17,141.88,71393.0
2018-11-07 09:40:00,142.12,142.3,141.07,141.17,64044.0,142.12,142.3,141.07,141.17,64044.0
2018-11-07 09:50:00,141.08,141.44,140.38,141.1,38779.0,141.08,141.44,140.38,141.1,38779.0
2018-11-07 10:00:00,141.17,141.65,140.41,140.49,26992.0,141.17,141.65,140.41,140.49,26992.0
2018-11-07 10:10:00,140.53,140.96,140.0,140.33,40454.0,140.53,140.96,140.0,140.33,40454.0
2018-11-07 10:20:00,140.28,140.4,139.68,139.81,31731.0,140.28,140.4,139.68,139.81,31731.0
2018-11-07 10:30:00,139.96,140.32,139.84,140.3,18504.0,139.96,140.32,139.84,140.3,18504.0
2018-11-07 10:40:00,140.2,140.55,139.81,140.55,22769.0,140.2,140.55,139.81,140.55,22769.0
2018-11-07 10:50:00,140.55,141.28,140.29,141.24,11702.0,140.55,141.28,140.29,141.24,11702.0
2018-11-07 11:00:00,141.25,142.53,141.06,142.49,26812.0,141.25,142.53,141.06,142.49,26812.0
2018-11-07 11:10:00,142.46,142.85,142.33,142.59,39310.0,142.46,142.85,142.33,142.59,39310.0
2018-11-07 11:20:00,142.66,143.97,142.65,143.33,58639.0,142.66,143.97,142.65,143.33,58639.0
2018-11-07 11:30:00,143.32,144.37,143.25,144.32,35249.0,143.32,144.37,143.25,144.32,35249.0
2018-11-07 11:40:00,144.21,144.56,144.18,144.41,23811.0,144.21,144.56,144.18,144.41,23811.0
2018-11-07 11:50:00,144.4,144.4,143.83,144.05,20811.0,144.4,144.4,143.83,144.05,20811.0
2018-11-07 12:00:00,144.06,144.21,143.73,143.86,18051.0,144.06,144.21,143.73,143.86,18051.0
2018-11-07 12:10:00,143.93,143.93,143.3,143.37,8581.0,143.93,143.93,143.3,143.37,8581.0
2018-11-07 12:20:00,143.44,143.58,143.3,143.48,20698.0,143.44,143.58,143.3,143.48,20698.0
2018-11-07 12:30:00,143.47,143.59,143.23,143.45,19877.0,143.47,143.59,143.23,143.45,19877.0
2018-11-07 12:40:00,143.38,143.7,143.06,143.7,23333.0,143.38,143.7,143.06,143.7,23333.0
2018-11-07 12:50:00,143.61,143.87,143.57,143.64,11738.0,143.61,143.87,143.57,143.64,11738.0
2018-11-07 13:00:00,143.66,143.86,143.58,143.81,7889.0,143.66,143.86,143.58,143.81,7889.0
2018-11-07 13:10:00,143.81,144.14,143.77,144.05,16854.0,143.81,144.14,143.77,144.05,16854.0
2018-11-07 13:20:00,144.08,144.5,144.04,144.17,37573.0,144.08,144.5,144.04,144.17,37573.0
2018-11-07 13:30:00,144.11,144.36,144.05,144.13,22013.0,144.11,144.36,144.05,144.13,22013.0
2018-11-07 13:40:00,144.12,144.18,143.25,143.43,13780.0,144.12,144.18,143.25,143.43,13780.0
2018-11-07 13:50:00,143.37,143.57,143.37,143.57,11228.0,143.37,143.57,143.37,143.57,11228.0
2018-11-07 14:00:00,143.51,143.51,143.12,143.26,14045.0,143.51,143.51,143.12,143.26,14045.0
2018-11-07 14:10:00,143.2,143.38,142.98,143.02,12033.0,143.2,143.38,142.98,143.02,12033.0
2018-11-07 14:20:00,142.85,143.08,142.74,142.85,12792.0,142.85,143.08,142.74,142.85,12792.0
2018-11-07 14:30:00,142.9,142.94,142.74,142.89,34314.0,142.9,142.94,142.74,142.89,34314.0
2018-11-07 14:40:00,142.98,143.23,142.59,142.62,28430.0,142.98,143.23,142.59,142.62,28430.0
2018-11-07 14:50:00,142.58,143.0,142.58,142.97,34166.0,142.58,143.0,142.58,142.97,34166.0
2018-11-07 15:00:00,142.97,143.12,142.88,143.01,20379.0,142.97,143.12,142.88,143.01,20379.0
2018-11-07 15:10:00,143.03,143.34,142.92,143.34,34762.0,143.03,143.34,142.92,143.34,34762.0
2018-11-07 15:20:00,143.34,143.54,143.26,143.46,20302.0,143.34,143.54,143.26,143.46,20302.0
2018-11-07 15:30:00,143.46,143.5,143.29,143.29,19659.0,143.46,143.5,143.29,143.29,19659.0
2018-11-07 15:40:00,143.31,143.39,143.22,143.28,35249.0,143.31,143.39,143.22,143.28,35249.0
2018-11-07 15:50:00,143.28,143.44,143.21,143.23,88203.0,143.28,143.44,143.21,143.23,88203.0
2018-11-08 09:30:00,143.27,143.79,141.6,142.15,42964.0,143.27,143.79,141.6,142.15,42964.0
2018-11-08 09:40:00,141.99,142.3,140.67,140.79,55984.0,141.99,142.3,140.67,140.79,55984.0
2018-11-08 09:50:00,140.83,141.15,140.11,141.04,61239.0,140.83,141.15,140.11,141.04,61239.0
2018-11-08 10:00:00,141.12,142.14,141.1,141.24,59568.0,141.12,142.14,141.1,141.24,59568.0
2018-11-08 10:10:00,141.17,141.5,140.5,141.5,16288.0,141.17,141.5,140.5,141.5,16288.0
2018-11-08 10:20:00,141.57,141.91,141.09,141.88,22834.0,141.57,141.91,141.09,141.88,22834.0
2018-11-08 10:30:00,141.94,142.59,141.83,142.45,24253.0,141.94,142.59,141.83,142.45,24253.0
2018-11-08 10:40:00,142.45,142.92,142.31,142.54,40579.0,142.45,142.92,142.31,142.54,40579.0
2018-11-08 10:50:00,142.59,142.88,142.53,142.53,20207.0,142.59,142.88,142.53,142.53,20207.0
2018-11-08 11:00:00,142.56,143.08,142.56,142.92,19479.0,142.56,143.08,142.56,142.92,19479.0
2018-11-08 11:10:00,142.92,143.17,142.82,142.93,21202.0,142.92,143.17,142.82,142.93,21202.0
2018-11-08 11:20:00,142.96,143.05,142.39,142.55,9205.0,142.96,143.05,142.39,142.55,9205.0
2018-11-08 11:30:00,142.61,142.75,142.18,142.25,7071.0,142.61,142.75,142.18,142.25,7071.0
2018-11-08 11:40:00,142.24,142.68,142.2,142.59,13543.0,142.24,142.68,142.2,142.59,13543.0
2018-11-08 11:50:00,142.65,142.84,142.45,142.84,5373.0,142.65,142.84,142.45,142.84,5373.0
2018-11-08 12:00:00,142.75,143.1,142.74,142.84,9920.0,142.75,143.1,142.74,142.84,9920.0
2018-11-08 12:10:00,142.94,143.31,142.92,143.16,12932.0,142.94,143.31,142.92,143.16,12932.0
2018-11-08 12:20:00,143.17,143.26,143.02,143.07,21059.0,143.17,143.26,143.02,143.07,21059.0
2018-11-08 12:30:00,143.06,143.25,142.96,143.08,12763.0,143.06,143.25,142.96,143.08,12763.0
2018-11-08 12:40:00,143.05,143.38,143.02,143.19,13087.0,143.05,143.38,143.02,143.19,13087.0
2018-11-08 12:50:00,143.24,143.3,142.5,142.65,17059.0,143.24,143.3,142.5,142.65,17059.0
2018-11-08 13:00:00,142.6,142.81,142.43,142.43,14850.0,142.6,142.81,142.43,142.43,14850.0
2018-11-08 13:10:00,142.44,142.62,142.21,142.5,8753.0,142.44,142.62,142.21,142.5,8753.0
2018-11-08 13:20:00,142.57,142.79,142.48,142.64,11356.0,142.57,142.79,142.48,142.64,11356.0
2018-11-08 13:30:00,142.57,142.77,142.5,142.68,12295.0,142.57,142.77,142.5,142.68,12295.0
2018-11-08 13:40:00,142.69,142.78,142.41,142.69,10404.0,142.69,142.78,142.41,142.69,10404.0
2018-11-08 13:50:00,142.67,142.93,142.62,142.88,8100.0,142.67,142.93,142.62,142.88,8100.0
2018-11-08 14:00:00,142.83,143.01,142.54,142.99,18805.0,142.83,143.01,142.54,142.99,18805.0
2018-11-08 14:10:00,142.95,142.95,142.59,142.69,18063.0,142.95,142.95,142.59,142.69,18063.0
2018-11-08 14:20:00,142.7,142.88,142.1,142.15,15569.0,142.7,142.88,142.1,142.15,15569.0
2018-11-08 14:30:00,142.1,142.27,141.91,141.91,20674.0,142.1,142.27,141.91,141.91,20674.0
2018-11-08 14:40:00,141.96,142.2,141.76,142.16,16991.0,141.96,142.2,141.76,142.16,16991.0
2018-11-08 14:50:00,142.13,142.17,141.92,142.17,14422.0,142.13,142.17,141.92,142.17,14422.0
2018-11-08 15:00:00,142.1,142.1,141.75,142.0,13082.0,142.1,142.1,141.75,142.0,13082.0
2018-11-08 15:10:00,141.94,142.18,141.78,142.18,20320.0,141.94,142.18,141.78,142.18,20320.0
2018-11-08 15:20:00,142.21,142.26,141.93,141.96,13795.0,142.21,142.26,141.93,141.96,13795.0
2018-11-08 15:30:00,141.99,142.07,141.83,141.96,15521.0,141.99,142.07,141.83,141.96,15521.0
2018-11-08 15:40:00,141.94,142.23,141.9,142.17,30648.0,141.94,142.23,141.9,142.17,30648.0
2018-11-08 15:50:00,142.19,142.29,141.71,142.27,88327.0,142.19,142.29,141.71,142.27,88327.0
2018-11-09 09:30:00,141.39,142.0,140.52,140.53,58854.0,141.39,142.0,140.52,140.53,58854.0
2018-11-09 09:40:00,140.53,140.78,139.19,139.8,68125.0,140.53,140.78,139.19,139.8,68125.0
2018-11-09 09:50:00,139.77,140.11,138.4,138.52,77973.0,139.77,140.11,138.4,138.52,77973.0
2018-11-09 10:00:00,138.39,138.8,137.8,138.07,47136.0,138.39,138.8,137.8,138.07,47136.0
2018-11-09 10:10:00,138.01,138.41,137.79,138.17,60280.0,138.01,138.41,137.79,138.17,60280.0
2018-11-09 10:20:00,138.17,138.62,137.92,138.44,30994.0,138.17,138.62,137.92,138.44,30994.0
2018-11-09 10:30:00,138.48,138.51,137.86,138.23,29075.0,138.48,138.51,137.86,138.23,29075.0
2018-11-09 10:40:00,138.16,139.33,138.16,138.94,44880.0,138.16,139.33,138.16,138.94,44880.0
2018-11-09 10:50:00,138.93,139.07,138.63,139.03,15900.0,138.93,139.07,138.63,139.03,15900.0
2018-11-09 11:00:00,139.1,139.21,138.78,138.85,19064.0,139.1,139.21,138.78,138.85,19064.0
2018-11-09 11:10:00,138.81,138.84,138.52,138.62,18576.0,138.81,138.84,138.52,138.62,18576.0
2018-11-09 11:20:00,138.68,139.49,138.67,138.94,25143.0,138.68,139.49,138.67,138.94,25143.0
2018-11-09 11:30:00,139.04,139.42,138.95,139.42,13864.0,139.04,139.42,138.95,139.42,13864.0
2018-11-09 11:40:00,139.38,139.61,139.01,139.09,13505.0,139.38,139.61,139.01,139.09,13505.0
2018-11-09 11:50:00,139.15,139.25,138.63,138.82,18025.0,139.15,139.25,138.63,138.82,18025.0
2018-11-09 12:00:00,138.8,139.0,138.71,138.96,9955.0,138.8,139.0,138.71,138.96,9955.0
2018-11-09 12:10:00,138.93,139.0,138.13,138.19,13229.0,138.93,139.0,138.13,138.19,13229.0
2018-11-09 12:20:00,138.12,138.57,138.12,138.3,8625.0,138.12,138.57,138.12,138.3,8625.0
2018-11-09 12:30:00,138.24,138.6,138.16,138.41,9880.0,138.24,138.6,138.16,138.41,9880.0
2018-11-09 12:40:00,138.47,138.77,138.4,138.66,7966.0,138.47,138.77,138.4,138.66,7966.0
2018-11-09 12:50:00,138.65,138.74,138.27,138.27,8182.0,138.65,138.74,138.27,138.27,8182.0
2018-11-09 13:00:00,138.28,138.32,138.09,138.23,12024.0,138.28,138.32,138.09,138.23,12024.0
2018-11-09 13:10:00,138.31,138.36,137.51,137.54,16007.0,138.31,138.36,137.51,137.54,16007.0
2018-11-09 13:20:00,137.52,137.77,137.34,137.5,18929.0,137.52,137.77,137.34,137.5,18929.0
2018-11-09 13:30:00,137.62,137.73,137.2,137.4,12860.0,137.62,137.73,137.2,137.4,12860.0
2018-11-09 13:40:00,137.41,137.71,137.36,137.38,11845.0,137.41,137.71,137.36,137.38,11845.0
2018-11-09 13:50:00,137.39,137.41,136.65,136.82,47062.0,137.39,137.41,136.65,136.82,47062.0
2018-11-09 14:00:00,136.87,137.33,136.85,136.99,21124.0,136.87,137.33,136.85,136.99,21124.0
2018-11-09 14:10:00,136.99,137.11,136.81,136.82,15667.0,136.99,137.11,136.81,136.82,15667.0
2018-11-09 14:20:00,136.82,136.88,136.4,136.44,19340.0,136.82,136.88,136.4,136.44,19340.0
2018-11-09 14:30:00,136.44,136.68,136.38,136.53,32053.0,136.44,136.68,136.38,136.53,32053.0
2018-11-09 14:40:00,136.53,136.92,136.53,136.91,19136.0,136.53,136.92,136.53,136.91,19136.0
2018-11-09 14:50:00,136.93,137.74,136.93,137.66,37151.0,136.93,137.74,136.93,137.66,37151.0
2018-11-09 15:00:00,137.63,137.63,136.87,137.19,19556.0,137.63,137.63,136.87,137.19,19556.0
2018-11-09 15:10:00,137.15,137.38,137.02,137.22,27685.0,137.15,137.38,137.02,137.22,27685.0
2018-11-09 15:20:00,137.2,137.31,137.0,137.18,30359.0,137.2,137.31,137.0,137.18,30359.0
2018-11-09 15:30:00,137.18,137.86,137.16,137.8,29906.0,137.18,137.86,137.16,137.8,29906.0
2018-11-09 15:40:00,137.82,138.13,137.82,138.02,58509.0,137.82,138.13,137.82,138.02,58509.0
2018-11-09 15:50:00,138.04,138.1,137.52,137.56,140612.0,138.04,138.1,137.52,137.56,140612.0
2018-11-12 09:30:00,137.28,138.36,137.0,137.39,36518.0,137.28,138.36,137.0,137.39,36518.0
2018-11-12 09:40:00,137.52,138.15,137.43,137.72,32907.0,137.52,138.15,137.43,137.72,32907.0
2018-11-12 09:50:00,137.64,137.64,136.55,136.63,51243.0,137.64,137.64,136.55,136.63,51243.0
2018-11-12 10:00:00,136.65,136.65,136.03,136.24,36818.0,136.65,136.65,136.03,136.24,36818.0
2018-11-12 10:10:00,136.24,137.24,136.24,136.96,22236.0,136.24,137.24,136.24,136.96,22236.0
2018-11-12 10:20:00,136.91,137.91,136.74,137.88,41880.0,136.91,137.91,136.74,137.88,41880.0
2018-11-12 10:30:00,137.81,137.88,137.09,137.09,28644.0,137.81,137.88,137.09,137.09,28644.0
2018-11-12 10:40:00,137.07,137.08,136.61,136.72,19301.0,137.07,137.08,136.61,136.72,19301.0
2018-11-12 10:50:00,136.72,136.85,135.6,135.97,31951.0,136.72,136.85,135.6,135.97,31951.0
2018-11-12 11:00:00,135.9,136.24,135.66,136.0,62658.0,135.9,136.24,135.66,136.0,62658.0
2018-11-12 11:10:00,136.03,136.36,135.46,135.64,39443.0,136.03,136.36,135.46,135.64,39443.0
2018-11-12 11:20:00,135.59,136.24,135.18,135.24,41137.0,135.59,136.24,135.18,135.24,41137.0
2018-11-12 11:30:00,135.25,135.73,134.66,135.52,35391.0,135.25,135.73,134.66,135.52,35391.0
2018-11-12 11:40:00,135.7,136.24,135.58,136.02,35235.0,135.7,136.24,135.58,136.02,35235.0
2018-11-12 11:50:00,136.12,136.22,135.68,136.15,22378.0,136.12,136.22,135.68,136.15,22378.0
2018-11-12 12:00:00,136.25,136.48,136.0,136.11,15842.0,136.25,136.48,136.0,136.11,15842.0
2018-11-12 12:10:00,136.11,136.22,135.86,136.1,13856.0,136.11,136.22,135.86,136.1,13856.0
2018-11-12 12:20:00,136.05,136.34,135.83,135.89,20384.0,136.05,136.34,135.83,135.89,20384.0
2018-11-12 12:30:00,135.86,135.86,135.22,135.53,14748.0,135.86,135.86,135.22,135.53,14748.0
2018-11-12 12:40:00,135.48,136.0,135.29,135.55,45325.0,135.48,136.0,135.29,135.55,45325.0
2018-11-12 12:50:00,135.64,135.97,135.5,135.63,40821.0,135.64,135.97,135.5,135.63,40821.0
2018-11-12 13:00:00,135.63,136.15,135.52,136.14,26773.0,135.63,136.15,135.52,136.14,26773.0
2018-11-12 13:10:00,136.04,136.15,135.49,135.55,18998.0,136.04,136.15,135.49,135.55,18998.0
2018-11-12 13:20:00,135.63,135.88,135.51,135.67,20214.0,135.63,135.88,135.51,135.67,20214.0
2018-11-12 13:30:00,135.72,136.02,135.62,135.92,29815.0,135.72,136.02,135.62,135.92,29815.0
2018-11-12 13:40:00,135.89,136.1,135.64,135.95,23083.0,135.89,136.1,135.64,135.95,23083.0
2018-11-12 13:50:00,135.93,136.62,135.93,136.28,25029.0,135.93,136.62,135.93,136.28,25029.0
2018-11-12 14:00:00,136.25,136.3,135.82,135.89,18231.0,136.25,136.3,135.82,135.89,18231.0
2018-11-12 14:10:00,135.91,136.34,135.86,136.12,26832.0,135.91,136.34,135.86,136.12,26832.0
2018-11-12 14:20:00,136.16,136.35,135.99,136.0,17944.0,136.16,136.35,135.99,136.0,17944.0
2018-11-12 14:30:00,136.07,136.23,135.54,135.69,30384.0,136.07,136.23,135.54,135.69,30384.0
2018-11-12 14:40:00,135.69,136.43,135.65,136.21,20272.0,135.69,136.43,135.65,136.21,20272.0
2018-11-12 14:50:00,136.11,136.22,135.5,135.52,22133.0,136.11,136.22,135.5,135.52,22133.0
2018-11-12 15:00:00,135.55,136.04,135.54,135.96,25452.0,135.55,136.04,135.54,135.96,25452.0
2018-11-12 15:10:00,135.85,136.17,135.74,136.17,23819.0,135.85,136.17,135.74,136.17,23819.0
2018-11-12 15:20:00,136.15,136.41,136.02,136.17,30501.0,136.15,136.41,136.02,136.17,30501.0
2018-11-12 15:30:00,136.19,136.19,135.8,135.91,30113.0,136.19,136.19,135.8,135.91,30113.0
2018-11-12 15:40:00,135.87,136.05,135.8,135.99,63361.0,135.87,136.05,135.8,135.99,63361.0
2018-11-12 15:50:00,135.97,136.02,135.34,135.41,171849.0,135.97,136.02,135.34,135.41,171849.0
2018-11-13 09:30:00,135.53,137.96,135.53,136.87,42837.0,135.53,137.96,135.53,136.87,42837.0
2018-11-13 09:40:00,136.77,137.38,136.03,136.39,24028.0,136.77,137.38,136.03,136.39,24028.0
2018-11-13 09:50:00,136.29,136.35,135.1,135.14,17843.0,136.29,136.35,135.1,135.14,17843.0
2018-11-13 10:00:00,135.22,135.86,134.65,135.86,21956.0,135.22,135.86,134.65,135.86,21956.0
2018-11-13 10:10:00,135.9,137.38,135.72,137.1,175404.0,135.9,137.38,135.72,137.1,175404.0
2018-11-13 10:20:00,137.18,137.52,136.4,136.79,27421.0,137.18,137.52,136.4,136.79,27421.0
2018-11-13 10:30:00,136.8,137.42,136.72,137.09,26466.0,136.8,137.42,136.72,137.09,26466.0
2018-11-13 10:40:00,137.08,137.95,136.81,137.76,40043.0,137.08,137.95,136.81,137.76,40043.0
2018-11-13 10:50:00,137.75,138.23,137.44,138.09,36999.0,137.75,138.23,137.44,138.09,36999.0
2018-11-13 11:00:00,138.21,139.39,138.21,139.06,50051.0,138.21,139.39,138.21,139.06,50051.0
2018-11-13 11:10:00,139.02,140.31,138.9,140.31,53148.0,139.02,140.31,138.9,140.31,53148.0
2018-11-13 11:20:00,140.19,140.35,139.68,139.88,62084.0,140.19,140.35,139.68,139.88,62084.0
2018-11-13 11:30:00,139.93,140.32,139.08,139.08,51956.0,139.93,140.32,139.08,139.08,51956.0
2018-11-13 11:40:00,139.1,140.08,139.1,139.75,37622.0,139.1,140.08,139.1,139.75,37622.0
2018-11-13 11:50:00,139.75,139.91,139.27,139.74,23903.0,139.75,139.91,139.27,139.74,23903.0
2018-11-13 12:00:00,139.75,139.97,139.33,139.63,27244.0,139.75,139.97,139.33,139.63,27244.0
2018-11-13 12:10:00,139.6,140.18,139.6,139.85,45242.0,139.6,140.18,139.6,139.85,45242.0
2018-11-13 12:20:00,139.89,139.89,139.58,139.69,18974.0,139.89,139.89,139.58,139.69,18974.0
2018-11-13 12:30:00,139.68,139.68,138.92,138.92,19651.0,139.68,139.68,138.92,138.92,19651.0
2018-11-13 12:40:00,139.0,139.0,138.38,138.64,48513.0,139.0,139.0,138.38,138.64,48513.0
2018-11-13 12:50:00,138.65,139.13,138.57,138.96,26636.0,138.65,139.13,138.57,138.96,26636.0
2018-11-13 13:00:00,139.0,139.5,139.0,139.16,25957.0,139.0,139.5,139.0,139.16,25957.0
2018-11-13 13:10:00,139.12,139.27,138.58,138.9,17528.0,139.12,139.27,138.58,138.9,17528.0
2018-11-13 13:20:00,138.9,139.02,138.64,138.89,13647.0,138.9,139.02,138.64,138.89,13647.0
2018-11-13 13:30:00,138.86,139.28,138.86,139.26,21134.0,138.86,139.28,138.86,139.26,21134.0
2018-11-13 13:40:00,139.29,139.36,138.93,138.93,14082.0,139.29,139.36,138.93,138.93,14082.0
2018-11-13 13:50:00,139.0,139.14,138.86,138.94,13831.0,139.0,139.14,138.86,138.94,13831.0
2018-11-13 14:00:00,138.94,138.99,138.33,138.44,11404.0,138.94,138.99,138.33,138.44,11404.0
2018-11-13 14:10:00,138.42,138.64,138.02,138.24,23763.0,138.42,138.64,138.02,138.24,23763.0
2018-11-13 14:20:00,138.15,138.17,137.82,138.1,27853.0,138.15,138.17,137.82,138.1,27853.0
2018-11-13 14:30:00,138.07,138.07,137.53,137.68,17510.0,138.07,138.07,137.53,137.68,17510.0
2018-11-13 14:40:00,137.68,137.68,137.29,137.62,13694.0,137.68,137.68,137.29,137.62,13694.0
2018-11-13 14:50:00,137.53,138.09,137.49,138.0,21042.0,137.53,138.09,137.49,138.0,21042.0
2018-11-13 15:00:00,138.0,138.49,137.93,138.34,29361.0,138.0,138.49,137.93,138.34,29361.0
2018-11-13 15:10:00,138.31,138.34,137.97,138.3,41427.0,138.31,138.34,137.97,138.3,41427.0
2018-11-13 15:20:00,138.2,138.68,138.03,138.47,37546.0,138.2,138.68,138.03,138.47,37546.0
2018-11-13 15:30:00,138.4,139.19,138.28,139.01,55122.0,138.4,139.19,138.28,139.01,55122.0
2018-11-13 15:40:00,138.98,139.09,138.59,138.97,68600.0,138.98,139.09,138.59,138.97,68600.0
2018-11-13 15:50:00,139.02,139.05,138.69,138.72,101868.0,139.02,139.05,138.69,138.72,101868.0
2018-11-14 09:30:00,140.87,141.9,140.29,141.61,47797.0,140.87,141.9,140.29,141.61,47797.0
2018-11-14 09:40:00,141.52,142.95,141.45,142.9,50759.0,141.52,142.95,141.45,142.9,50759.0
2018-11-14 09:50:00,142.82,143.58,142.65,143.23,57818.0,142.82,143.58,142.65,143.23,57818.0
2018-11-14 10:00:00,143.1,143.19,142.37,142.44,62448.0,143.1,143.19,142.37,142.44,62448.0
2018-11-14 10:10:00,142.41,143.37,142.37,142.78,50521.0,142.41,143.37,142.37,142.78,50521.0
2018-11-14 10:20:00,142.77,142.98,142.36,142.77,33577.0,142.77,142.98,142.36,142.77,33577.0
2018-11-14 10:30:00,142.7,143.06,142.5,142.91,54064.0,142.7,143.06,142.5,142.91,54064.0
2018-11-14 10:40:00,142.91,144.07,142.77,143.53,161226.0,142.91,144.07,142.77,143.53,161226.0
2018-11-14 10:50:00,143.49,143.73,142.6,143.24,31079.0,143.49,143.73,142.6,143.24,31079.0
2018-11-14 11:00:00,143.31,143.31,141.83,142.24,40621.0,143.31,143.31,141.83,142.24,40621.0
2018-11-14 11:10:00,142.35,142.8,142.32,142.38,17804.0,142.35,142.8,142.32,142.38,17804.0
2018-11-14 11:20:00,142.42,142.67,142.12,142.36,17390.0,142.42,142.67,142.12,142.36,17390.0
2018-11-14 11:30:00,142.38,142.51,141.53,141.6,50967.0,142.38,142.51,141.53,141.6,50967.0
2018-11-14 11:40:00,141.59,141.66,141.16,141.46,28314.0,141.59,141.66,141.16,141.46,28314.0
2018-11-14 11:50:00,141.45,141.96,141.32,141.87,25015.0,141.45,141.96,141.32,141.87,25015.0
2018-11-14 12:00:00,141.8,141.85,141.07,141.07,23028.0,141.8,141.85,141.07,141.07,23028.0
2018-11-14 12:10:00,141.04,141.38,140.53,141.17,35308.0,141.04,141.38,140.53,141.17,35308.0
2018-11-14 12:20:00,141.17,141.52,141.01,141.33,16955.0,141.17,141.52,141.01,141.33,16955.0
2018-11-14 12:30:00,141.22,141.38,140.24,140.51,13033.0,141.22,141.38,140.24,140.51,13033.0
2018-11-14 12:40:00,140.51,140.52,140.13,140.34,9107.0,140.51,140.52,140.13,140.34,9107.0
2018-11-14 12:50:00,140.2,140.64,140.01,140.01,47832.0,140.2,140.64,140.01,140.01,47832.0
2018-11-14 13:00:00,140.01,140.56,139.93,140.03,39881.0,140.01,140.56,139.93,140.03,39881.0
2018-11-14 13:10:00,139.96,140.42,139.88,140.21,19086.0,139.96,140.42,139.88,140.21,19086.0
2018-11-14 13:20:00,140.2,140.29,139.97,140.28,8422.0,140.2,140.29,139.97,140.28,8422.0
2018-11-14 13:30:00,140.47,140.51,139.76,139.8,10134.0,140.47,140.51,139.76,139.8,10134.0
2018-11-14 13:40:00,139.72,139.76,139.32,139.32,11352.0,139.72,139.76,139.32,139.32,11352.0
2018-11-14 13:50:00,139.32,139.39,139.04,139.23,17530.0,139.32,139.39,139.04,139.23,17530.0
2018-11-14 14:00:00,139.14,139.14,138.37,138.64,26540.0,139.14,139.14,138.37,138.64,26540.0
2018-11-14 14:10:00,138.63,139.76,138.61,139.46,23025.0,138.63,139.76,138.61,139.46,23025.0
2018-11-14 14:20:00,139.46,139.55,139.17,139.32,26164.0,139.46,139.55,139.17,139.32,26164.0
2018-11-14 14:30:00,139.33,139.86,139.05,139.68,31845.0,139.33,139.86,139.05,139.68,31845.0
2018-11-14 14:40:00,139.63,139.86,139.38,139.78,26467.0,139.63,139.86,139.38,139.78,26467.0
2018-11-14 14:50:00,139.85,140.54,139.7,140.54,20496.0,139.85,140.54,139.7,140.54,20496.0
2018-11-14 15:00:00,140.52,140.85,140.38,140.8,25818.0,140.52,140.85,140.38,140.8,25818.0
2018-11-14 15:10:00,140.8,141.42,140.76,141.39,51024.0,140.8,141.42,140.76,141.39,51024.0
2018-11-14 15:20:00,141.3,141.43,141.25,141.32,66908.0,141.3,141.43,141.25,141.32,66908.0
2018-11-14 15:30:00,141.31,141.62,140.86,140.86,59912.0,141.31,141.62,140.86,140.86,59912.0
2018-11-14 15:40:00,140.86,141.1,140.4,140.41,93217.0,140.86,141.1,140.4,140.41,93217.0
2018-11-14 15:50:00,140.43,140.5,139.98,140.13,108398.0,140.43,140.5,139.98,140.13,108398.0
2018-11-15 09:30:00,138.33,139.41,135.89,138.21,93987.0,138.33,139.41,135.89,138.21,93987.0
2018-11-15 09:40:00,137.94,138.34,137.4,137.52,49895.0,137.94,138.34,137.4,137.52,49895.0
2018-11-15 09:50:00,137.52,137.81,136.26,136.98,73407.0,137.52,137.81,136.26,136.98,73407.0
2018-11-15 10:00:00,136.98,137.52,136.91,137.25,86495.0,136.98,137.52,136.91,137.25,86495.0
2018-11-15 10:10:00,137.15,137.39,135.7,136.11,47055.0,137.15,137.39,135.7,136.11,47055.0
2018-11-15 10:20:00,136.2,136.95,135.45,135.71,39822.0,136.2,136.95,135.45,135.71,39822.0
2018-11-15 10:30:00,135.65,135.78,134.7,135.6,40947.0,135.65,135.78,134.7,135.6,40947.0
2018-11-15 10:40:00,135.51,136.09,135.51,135.89,30141.0,135.51,136.09,135.51,135.89,30141.0
2018-11-15 10:50:00,135.81,136.16,135.52,135.94,21520.0,135.81,136.16,135.52,135.94,21520.0
2018-11-15 11:00:00,135.88,136.76,135.3,136.21,26630.0,135.88,136.76,135.3,136.21,26630.0
2018-11-15 11:10:00,136.21,136.8,136.03,136.67,16367.0,136.21,136.8,136.03,136.67,16367.0
2018-11-15 11:20:00,136.74,137.25,136.39,136.5,16481.0,136.74,137.25,136.39,136.5,16481.0
2018-11-15 11:30:00,136.55,137.29,136.55,137.18,24601.0,136.55,137.29,136.55,137.18,24601.0
2018-11-15 11:40:00,137.1,137.5,136.97,137.22,15169.0,137.1,137.5,136.97,137.22,15169.0
2018-11-15 11:50:00,137.2,137.37,137.0,137.3,18648.0,137.2,137.37,137.0,137.3,18648.0
2018-11-15 12:00:00,137.33,137.68,137.07,137.31,20734.0,137.33,137.68,137.07,137.31,20734.0
2018-11-15 12:10:00,137.27,137.34,136.52,136.55,12905.0,137.27,137.34,136.52,136.55,12905.0
2018-11-15 12:20:00,136.5,137.44,136.47,137.29,26342.0,136.5,137.44,136.47,137.29,26342.0
2018-11-15 12:30:00,137.33,137.65,137.04,137.65,7305.0,137.33,137.65,137.04,137.65,7305.0
2018-11-15 12:40:00,137.65,137.66,137.18,137.37,5660.0,137.65,137.66,137.18,137.37,5660.0
2018-11-15 12:50:00,137.38,137.59,136.98,137.03,9506.0,137.38,137.59,136.98,137.03,9506.0
2018-11-15 13:00:00,137.13,137.23,136.33,136.41,13542.0,137.13,137.23,136.33,136.41,13542.0
2018-11-15 13:10:00,136.35,136.98,136.26,136.73,32604.0,136.35,136.98,136.26,136.73,32604.0
2018-11-15 13:20:00,136.97,137.67,136.85,137.41,12540.0,136.97,137.67,136.85,137.41,12540.0
2018-11-15 13:30:00,137.48,137.81,137.29,137.57,13156.0,137.48,137.81,137.29,137.57,13156.0
2018-11-15 13:40:00,137.53,138.28,137.51,137.89,18451.0,137.53,138.28,137.51,137.89,18451.0
2018-11-15 13:50:00,137.94,138.38,137.87,138.21,5686.0,137.94,138.38,137.87,138.21,5686.0
2018-11-15 14:00:00,138.19,138.34,138.02,138.25,8581.0,138.19,138.34,138.02,138.25,8581.0
2018-11-15 14:10:00,138.21,138.37,138.04,138.35,15264.0,138.21,138.37,138.04,138.35,15264.0
2018-11-15 14:20:00,138.34,138.88,138.33,138.88,13861.0,138.34,138.88,138.33,138.88,13861.0
2018-11-15 14:30:00,138.89,139.4,138.86,139.16,23778.0,138.89,139.4,138.86,139.16,23778.0
2018-11-15 14:40:00,139.21,139.67,139.01,139.56,21581.0,139.21,139.67,139.01,139.56,21581.0
2018-11-15 14:50:00,139.51,139.51,139.08,139.1,24364.0,139.51,139.51,139.08,139.1,24364.0
2018-11-15 15:00:00,139.1,139.1,138.19,138.94,25583.0,139.1,139.1,138.19,138.94,25583.0
2018-11-15 15:10:00,139.03,139.37,138.83,138.83,28257.0,139.03,139.37,138.83,138.83,28257.0
2018-11-15 15:20:00,138.8,139.14,138.6,139.05,48010.0,138.8,139.14,138.6,139.05,48010.0
2018-11-15 15:30:00,139.04,139.7,139.01,139.54,40104.0,139.04,139.7,139.01,139.54,40104.0
2018-11-15 15:40:00,139.5,139.67,139.19,139.47,46678.0,139.5,139.67,139.19,139.47,46678.0
2018-11-15 15:50:00,139.42,139.98,139.42,139.82,99460.0,139.42,139.98,139.42,139.82,99460.0
2018-11-16 09:30:00,138.08,138.08,135.04,135.04,84312.0,138.08,138.08,135.04,135.04,84312.0
2018-11-16 09:40:00,135.19,136.95,135.13,136.9,38170.0,135.19,136.95,135.13,136.9,38170.0
2018-11-16 09:50:00,136.69,137.45,136.4,136.92,24603.0,136.69,137.45,136.4,136.92,24603.0
2018-11-16 10:00:00,136.83,137.41,136.05,136.17,37147.0,136.83,137.41,136.05,136.17,37147.0
2018-11-16 10:10:00,136.1,137.02,135.95,136.53,41621.0,136.1,137.02,135.95,136.53,41621.0
2018-11-16 10:20:00,136.5,136.74,136.34,136.61,18981.0,136.5,136.74,136.34,136.61,18981.0
2018-11-16 10:30:00,136.69,136.79,136.5,136.75,9516.0,136.69,136.79,136.5,136.75,9516.0
2018-11-16 10:40:00,136.72,136.98,136.29,136.47,18601.0,136.72,136.98,136.29,136.47,18601.0
2018-11-16 10:50:00,136.41,136.61,136.1,136.41,19899.0,136.41,136.61,136.1,136.41,19899.0
2018-11-16 11:00:00,136.36,136.37,135.8,136.1,20142.0,136.36,136.37,135.8,136.1,20142.0
2018-11-16 11:10:00,136.07,136.15,135.47,135.5,20533.0,136.07,136.15,135.47,135.5,20533.0
2018-11-16 11:20:00,135.48,135.86,135.35,135.71,17884.0,135.48,135.86,135.35,135.71,17884.0
2018-11-16 11:30:00,135.7,135.9,135.35,135.5,11384.0,135.7,135.9,135.35,135.5,11384.0
2018-11-16 11:40:00,135.51,135.54,134.85,135.0,31255.0,135.51,135.54,134.85,135.0,31255.0
2018-11-16 11:50:00,135.05,135.2,134.71,134.92,20263.0,135.05,135.2,134.71,134.92,20263.0
2018-11-16 12:00:00,134.95,135.3,134.56,135.16,31377.0,134.95,135.3,134.56,135.16,31377.0
2018-11-16 12:10:00,135.11,135.22,134.5,134.57,50196.0,135.11,135.22,134.5,134.57,50196.0
2018-11-16 12:20:00,134.53,134.76,134.42,134.7,18652.0,134.53,134.76,134.42,134.7,18652.0
2018-11-16 12:30:00,134.63,135.59,134.35,135.51,30099.0,134.63,135.59,134.35,135.51,30099.0
2018-11-16 12:40:00,135.52,136.0,135.4,135.98,62923.0,135.52,136.0,135.4,135.98,62923.0
2018-11-16 12:50:00,135.98,136.07,134.92,135.12,54271.0,135.98,136.07,134.92,135.12,54271.0
2018-11-16 13:00:00,135.1,135.25,134.85,135.15,21161.0,135.1,135.25,134.85,135.15,21161.0
2018-11-16 13:10:00,135.2,135.4,135.06,135.31,25637.0,135.2,135.4,135.06,135.31,25637.0
2018-11-16 13:20:00,135.27,135.47,135.14,135.37,23900.0,135.27,135.47,135.14,135.37,23900.0
2018-11-16 13:30:00,135.32,135.37,135.08,135.29,15395.0,135.32,135.37,135.08,135.29,15395.0
2018-11-16 13:40:00,135.34,135.45,134.98,135.3,21782.0,135.34,135.45,134.98,135.3,21782.0
2018-11-16 13:50:00,135.36,135.48,135.26,135.38,13848.0,135.36,135.48,135.26,135.38,13848.0
2018-11-16 14:00:00,135.42,136.07,135.42,135.93,22484.0,135.42,136.07,135.42,135.93,22484.0
2018-11-16 14:10:00,135.92,136.25,135.8,135.81,33047.0,135.92,136.25,135.8,135.81,33047.0
2018-11-16 14:20:00,135.8,135.95,135.41,135.83,14711.0,135.8,135.95,135.41,135.83,14711.0
2018-11-16 14:30:00,135.79,135.95,135.7,135.81,12276.0,135.79,135.95,135.7,135.81,12276.0
2018-11-16 14:40:00,135.81,136.14,135.62,136.12,23142.0,135.81,136.14,135.62,136.12,23142.0
2018-11-16 14:50:00,136.1,136.32,135.82,135.9,26992.0,136.1,136.32,135.82,135.9,26992.0
2018-11-16 15:00:00,135.88,136.1,135.71,136.05,26051.0,135.88,136.1,135.71,136.05,26051.0
2018-11-16 15:10:00,136.08,136.14,135.89,136.08,27081.0,136.08,136.14,135.89,136.08,27081.0
2018-11-16 15:20:00,136.05,136.1,135.42,135.44,40310.0,136.05,136.1,135.42,135.44,40310.0
2018-11-16 15:30:00,135.44,135.62,135.42,135.55,36349.0,135.44,135.62,135.42,135.55,36349.0
2018-11-16 15:40:00,135.59,135.65,135.3,135.43,60990.0,135.59,135.65,135.3,135.43,60990.0
2018-11-16 15:50:00,135.41,135.43,134.51,134.53,233437.0,135.41,135.43,134.51,134.53,233437.0
2018-11-19 09:30:00,134.5,135.88,132.6,133.68,74957.0,134.5,135.88,132.6,133.68,74957.0
2018-11-19 09:40:00,133.56,134.93,133.5,134.24,26596.0,133.56,134.93,133.5,134.24,26596.0
2018-11-19 09:50:00,134.03,134.03,132.1,132.58,35932.0,134.03,134.03,132.1,132.58,35932.0
2018-11-19 10:00:00,132.42,132.57,130.91,131.2,81403.0,132.42,132.57,130.91,131.2,81403.0
2018-11-19 10:10:00,131.34,132.68,131.17,132.68,83605.0,131.34,132.68,131.17,132.68,83605.0
2018-11-19 10:20:00,132.53,132.78,131.12,131.74,47390.0,132.53,132.78,131.12,131.74,47390.0
2018-11-19 10:30:00,131.72,131.75,131.16,131.2,28820.0,131.72,131.75,131.16,131.2,28820.0
2018-11-19 10:40:00,131.15,131.38,130.97,131.26,53405.0,131.15,131.38,130.97,131.26,53405.0
2018-11-19 10:50:00,131.3,132.14,131.27,131.75,71831.0,131.3,132.14,131.27,131.75,71831.0
2018-11-19 11:00:00,131.99,132.15,131.0,131.1,58475.0,131.99,132.15,131.0,131.1,58475.0
2018-11-19 11:10:00,131.04,131.14,130.35,130.58,36919.0,131.04,131.14,130.35,130.58,36919.0
2018-11-19 11:20:00,130.67,130.67,129.16,129.3,98211.0,130.67,130.67,129.16,129.3,98211.0
2018-11-19 11:30:00,129.28,129.48,128.74,129.02,52300.0,129.28,129.48,128.74,129.02,52300.0
2018-11-19 11:40:00,129.06,129.38,128.61,129.14,33292.0,129.06,129.38,128.61,129.14,33292.0
2018-11-19 11:50:00,129.11,129.31,127.43,128.0,80297.0,129.11,129.31,127.43,128.0,80297.0
2018-11-19 12:00:00,128.05,128.21,127.4,127.6,59617.0,128.05,128.21,127.4,127.6,59617.0
2018-11-19 12:10:00,127.62,128.76,127.6,128.72,34443.0,127.62,128.76,127.6,128.72,34443.0
2018-11-19 12:20:00,128.77,128.98,128.17,128.19,30700.0,128.77,128.98,128.17,128.19,30700.0
2018-11-19 12:30:00,128.19,128.77,127.86,128.56,47782.0,128.19,128.77,127.86,128.56,47782.0
2018-11-19 12:40:00,128.61,129.29,128.43,128.69,53262.0,128.61,129.29,128.43,128.69,53262.0
2018-11-19 12:50:00,128.62,128.95,128.19,128.27,25172.0,128.62,128.95,128.19,128.27,25172.0
2018-11-19 13:00:00,128.27,128.55,127.63,127.7,18723.0,128.27,128.55,127.63,127.7,18723.0
2018-11-19 13:10:00,127.73,128.18,127.43,127.77,24411.0,127.73,128.18,127.43,127.77,24411.0
2018-11-19 13:20:00,127.62,127.96,127.25,127.81,33107.0,127.62,127.96,127.25,127.81,33107.0
2018-11-19 13:30:00,127.8,128.79,127.49,128.67,28804.0,127.8,128.79,127.49,128.67,28804.0
2018-11-19 13:40:00,128.66,129.19,128.66,128.8,63680.0,128.66,129.19,128.66,128.8,63680.0
2018-11-19 13:50:00,128.75,129.01,128.65,128.74,38307.0,128.75,129.01,128.65,128.74,38307.0
2018-11-19 14:00:00,128.76,128.79,127.59,128.28,41024.0,128.76,128.79,127.59,128.28,41024.0
2018-11-19 14:10:00,128.2,128.2,127.57,127.81,20995.0,128.2,128.2,127.57,127.81,20995.0
2018-11-19 14:20:00,127.76,128.32,127.56,128.19,28480.0,127.76,128.32,127.56,128.19,28480.0
2018-11-19 14:30:00,128.09,128.12,127.21,127.88,29675.0,128.09,128.12,127.21,127.88,29675.0
2018-11-19 14:40:00,128.06,128.46,127.65,127.91,84585.0,128.06,128.46,127.65,127.91,84585.0
2018-11-19 14:50:00,127.91,128.02,127.43,127.6,38057.0,127.91,128.02,127.43,127.6,38057.0
2018-11-19 15:00:00,127.48,127.82,127.3,127.6,27150.0,127.48,127.82,127.3,127.6,27150.0
2018-11-19 15:10:00,127.58,128.33,127.58,128.11,49568.0,127.58,128.33,127.58,128.11,49568.0
2018-11-19 15:20:00,128.08,128.35,128.05,128.32,56367.0,128.08,128.35,128.05,128.32,56367.0
2018-11-19 15:30:00,128.32,128.45,127.86,127.88,90031.0,128.32,128.45,127.86,127.88,90031.0
2018-11-19 15:40:00,127.85,127.85,127.18,127.19,99169.0,127.85,127.85,127.18,127.19,99169.0
2018-11-19 15:50:00,127.16,127.21,126.62,126.99,212231.0,127.16,127.21,126.62,126.99,212231.0
2018-11-20 09:30:00,119.5,123.45,118.52,122.71,304689.0,119.5,123.45,118.52,122.71,304689.0
2018-11-20 09:40:00,122.98,124.47,122.43,122.95,189094.0,122.98,124.47,122.43,122.95,189094.0
2018-11-20 09:50:00,122.95,123.1,121.3,122.03,99639.0,122.95,123.1,121.3,122.03,99639.0
2018-11-20 10:00:00,122.04,123.35,121.9,122.59,100844.0,122.04,123.35,121.9,122.59,100844.0
2018-11-20 10:10:00,122.51,122.84,121.63,122.59,53084.0,122.51,122.84,121.63,122.59,53084.0
2018-11-20 10:20:00,122.53,124.1,122.53,124.0,92900.0,122.53,124.1,122.53,124.0,92900.0
2018-11-20 10:30:00,124.1,124.7,123.72,124.37,96487.0,124.1,124.7,123.72,124.37,96487.0
2018-11-20 10:40:00,124.39,124.87,124.16,124.64,59314.0,124.39,124.87,124.16,124.64,59314.0
2018-11-20 10:50:00,124.55,124.81,124.35,124.79,44272.0,124.55,124.81,124.35,124.79,44272.0
2018-11-20 11:00:00,124.8,124.95,123.71,123.78,55582.0,124.8,124.95,123.71,123.78,55582.0
2018-11-20 11:10:00,123.7,124.13,122.31,122.31,48634.0,123.7,124.13,122.31,122.31,48634.0
2018-11-20 11:20:00,122.56,122.87,122.2,122.61,42257.0,122.56,122.87,122.2,122.61,42257.0
2018-11-20 11:30:00,122.61,122.88,121.31,122.72,78524.0,122.61,122.88,121.31,122.72,78524.0
2018-11-20 11:40:00,122.71,123.67,122.58,122.9,41764.0,122.71,123.67,122.58,122.9,41764.0
2018-11-20 11:50:00,122.89,123.36,122.31,122.94,25764.0,122.89,123.36,122.31,122.94,25764.0
2018-11-20 12:00:00,123.05,123.83,122.69,123.28,22813.0,123.05,123.83,122.69,123.28,22813.0
2018-11-20 12:10:00,123.2,123.78,123.06,123.06,21950.0,123.2,123.78,123.06,123.06,21950.0
2018-11-20 12:20:00,123.05,123.88,122.82,123.42,30208.0,123.05,123.88,122.82,123.42,30208.0
2018-11-20 12:30:00,123.3,123.55,122.84,122.84,23263.0,123.3,123.55,122.84,122.84,23263.0
2018-11-20 12:40:00,122.77,122.8,122.06,122.17,17861.0,122.77,122.8,122.06,122.17,17861.0
2018-11-20 12:50:00,122.32,122.86,122.07,122.25,19375.0,122.32,122.86,122.07,122.25,19375.0
2018-11-20 13:00:00,122.18,122.7,122.04,122.58,18974.0,122.18,122.7,122.04,122.58,18974.0
2018-11-20 13:10:00,122.57,122.74,121.8,121.8,16620.0,122.57,122.74,121.8,121.8,16620.0
2018-11-20 13:20:00,121.78,122.02,121.45,121.83,20911.0,121.78,122.02,121.45,121.83,20911.0
2018-11-20 13:30:00,121.8,121.9,121.46,121.65,23575.0,121.8,121.9,121.46,121.65,23575.0
2018-11-20 13:40:00,121.7,122.4,121.53,122.1,13332.0,121.7,122.4,121.53,122.1,13332.0
2018-11-20 13:50:00,122.06,122.14,121.43,121.6,15587.0,122.06,122.14,121.43,121.6,15587.0
2018-11-20 14:00:00,121.53,121.53,120.92,121.17,33529.0,121.53,121.53,120.92,121.17,33529.0
2018-11-20 14:10:00,121.19,121.84,121.13,121.66,37475.0,121.19,121.84,121.13,121.66,37475.0
2018-11-20 14:20:00,121.65,122.0,121.5,121.7,20954.0,121.65,122.0,121.5,121.7,20954.0
2018-11-20 14:30:00,121.69,122.58,121.54,122.26,22694.0,121.69,122.58,121.54,122.26,22694.0
2018-11-20 14:40:00,122.23,122.32,121.69,121.76,16539.0,122.23,122.32,121.69,121.76,16539.0
2018-11-20 14:50:00,121.82,121.92,121.42,121.71,41238.0,121.82,121.92,121.42,121.71,41238.0
2018-11-20 15:00:00,121.86,122.21,120.98,121.36,36947.0,121.86,122.21,120.98,121.36,36947.0
2018-11-20 15:10:00,121.26,121.68,120.96,121.41,64722.0,121.26,121.68,120.96,121.41,64722.0
2018-11-20 15:20:00,121.36,121.89,121.27,121.61,67246.0,121.36,121.89,121.27,121.61,67246.0
2018-11-20 15:30:00,121.65,121.75,121.26,121.71,61305.0,121.65,121.75,121.26,121.71,61305.0
2018-11-20 15:40:00,121.67,121.67,121.05,121.18,82090.0,121.67,121.67,121.05,121.18,82090.0
2018-11-20 15:50:00,121.22,121.59,121.09,121.38,157673.0,121.22,121.59,121.09,121.38,157673.0
2018-11-21 09:30:00,122.19,123.49,121.86,122.51,74931.0,122.19,123.49,121.86,122.51,74931.0
2018-11-21 09:40:00,122.57,123.21,121.91,123.02,69124.0,122.57,123.21,121.91,123.02,69124.0
2018-11-21 09:50:00,123.03,124.36,122.84,124.33,71829.0,123.03,124.36,122.84,124.33,71829.0
2018-11-21 10:00:00,124.34,124.4,123.2,123.2,34145.0,124.34,124.4,123.2,123.2,34145.0
2018-11-21 10:10:00,123.25,123.79,122.67,123.74,62318.0,123.25,123.79,122.67,123.74,62318.0
2018-11-21 10:20:00,123.72,123.72,123.2,123.21,31112.0,123.72,123.72,123.2,123.21,31112.0
2018-11-21 10:30:00,123.24,123.66,123.13,123.15,25473.0,123.24,123.66,123.13,123.15,25473.0
2018-11-21 10:40:00,123.11,123.11,122.44,122.74,42316.0,123.11,123.11,122.44,122.74,42316.0
2018-11-21 10:50:00,122.78,122.93,122.37,122.85,27162.0,122.78,122.93,122.37,122.85,27162.0
2018-11-21 11:00:00,122.91,123.6,122.68,123.5,21842.0,122.91,123.6,122.68,123.5,21842.0
2018-11-21 11:10:00,123.56,124.12,123.52,123.82,26920.0,123.56,124.12,123.52,123.82,26920.0
2018-11-21 11:20:00,123.91,124.18,123.53,123.75,35333.0,123.91,124.18,123.53,123.75,35333.0
2018-11-21 11:30:00,123.75,123.94,123.46,123.69,23782.0,123.75,123.94,123.46,123.69,23782.0
2018-11-21 11:40:00,123.61,123.73,122.5,122.59,29629.0,123.61,123.73,122.5,122.59,29629.0
2018-11-21 11:50:00,122.62,122.69,122.22,122.35,23047.0,122.62,122.69,122.22,122.35,23047.0
2018-11-21 12:00:00,122.38,123.14,122.34,123.04,24985.0,122.38,123.14,122.34,123.04,24985.0
2018-11-21 12:10:00,123.01,123.31,122.92,123.05,18004.0,123.01,123.31,122.92,123.05,18004.0
2018-11-21 12:20:00,122.97,123.19,122.95,123.07,18287.0,122.97,123.19,122.95,123.07,18287.0
2018-11-21 12:30:00,122.98,123.25,122.92,123.19,9448.0,122.98,123.25,122.92,123.19,9448.0
2018-11-21 12:40:00,123.33,123.5,123.14,123.21,14774.0,123.33,123.5,123.14,123.21,14774.0
2018-11-21 12:50:00,123.18,123.83,123.18,123.49,15947.0,123.18,123.83,123.18,123.49,15947.0
2018-11-21 13:00:00,123.48,123.54,123.3,123.42,5829.0,123.48,123.54,123.3,123.42,5829.0
2018-11-21 13:10:00,123.42,123.43,123.04,123.31,35520.0,123.42,123.43,123.04,123.31,35520.0
2018-11-21 13:20:00,123.31,123.79,123.23,123.72,17524.0,123.31,123.79,123.23,123.72,17524.0
2018-11-21 13:30:00,123.78,123.79,123.45,123.59,32610.0,123.78,123.79,123.45,123.59,32610.0
2018-11-21 13:40:00,123.59,124.16,123.59,124.1,23930.0,123.59,124.16,123.59,124.1,23930.0
2018-11-21 13:50:00,124.11,124.35,123.97,124.35,20221.0,124.11,124.35,123.97,124.35,20221.0
2018-11-21 14:00:00,124.33,124.59,124.12,124.13,37399.0,124.33,124.59,124.12,124.13,37399.0
2018-11-21 14:10:00,124.13,124.44,123.96,123.97,30774.0,124.13,124.44,123.96,123.97,30774.0
2018-11-21 14:20:00,124.01,124.56,123.95,124.48,42049.0,124.01,124.56,123.95,124.48,42049.0
2018-11-21 14:30:00,124.43,124.58,124.0,124.34,45164.0,124.43,124.58,124.0,124.34,45164.0
2018-11-21 14:40:00,124.34,124.46,124.11,124.32,54697.0,124.34,124.46,124.11,124.32,54697.0
2018-11-21 14:50:00,124.26,124.59,124.0,124.33,41081.0,124.26,124.59,124.0,124.33,41081.0
2018-11-21 15:00:00,124.37,124.59,124.21,124.52,33899.0,124.37,124.59,124.21,124.52,33899.0
2018-11-21 15:10:00,124.55,124.63,124.41,124.41,32029.0,124.55,124.63,124.41,124.41,32029.0
2018-11-21 15:20:00,124.4,124.43,124.07,124.15,42755.0,124.4,124.43,124.07,124.15,42755.0
2018-11-21 15:30:00,124.13,124.34,123.8,124.14,25457.0,124.13,124.34,123.8,124.14,25457.0
2018-11-21 15:40:00,124.14,124.18,123.92,124.1,56968.0,124.14,124.18,123.92,124.1,56968.0
2018-11-21 15:50:00,124.1,124.2,123.84,123.88,102057.0,124.1,124.2,123.84,123.88,102057.0
2018-11-23 09:30:00,122.5,123.29,121.29,123.0,48588.0,122.5,123.29,121.29,123.0,48588.0
2018-11-23 09:40:00,123.16,123.76,122.9,123.43,44736.0,123.16,123.76,122.9,123.43,44736.0
2018-11-23 09:50:00,123.32,124.01,123.25,123.54,44023.0,123.32,124.01,123.25,123.54,44023.0
2018-11-23 10:00:00,123.53,123.72,123.33,123.42,28697.0,123.53,123.72,123.33,123.42,28697.0
2018-11-23 10:10:00,123.47,123.53,122.61,122.62,27473.0,123.47,123.53,122.61,122.62,27473.0
2018-11-23 10:20:00,122.62,122.88,122.07,122.12,26957.0,122.62,122.88,122.07,122.12,26957.0
2018-11-23 10:30:00,122.07,122.59,121.97,122.37,34237.0,122.07,122.59,121.97,122.37,34237.0
2018-11-23 10:40:00,122.36,122.42,121.6,121.81,46929.0,122.36,122.42,121.6,121.81,46929.0
2018-11-23 10:50:00,121.81,122.18,121.71,121.85,24029.0,121.81,122.18,121.71,121.85,24029.0
2018-11-23 11:00:00,121.87,121.95,121.79,121.86,12619.0,121.87,121.95,121.79,121.86,12619.0
2018-11-23 11:10:00,121.89,121.96,121.61,121.77,15522.0,121.89,121.96,121.61,121.77,15522.0
2018-11-23 11:20:00,121.84,121.85,121.41,121.46,26301.0,121.84,121.85,121.41,121.46,26301.0
2018-11-23 11:30:00,121.52,121.72,121.39,121.49,24274.0,121.52,121.72,121.39,121.49,24274.0
2018-11-23 11:40:00,121.51,122.01,121.51,121.96,10719.0,121.51,122.01,121.51,121.96,10719.0
2018-11-23 11:50:00,122.0,122.06,121.49,121.49,14065.0,122.0,122.06,121.49,121.49,14065.0
2018-11-23 12:00:00,121.54,121.84,121.48,121.72,6535.0,121.54,121.84,121.48,121.72,6535.0
2018-11-23 12:10:00,121.64,121.85,121.52,121.54,17640.0,121.64,121.85,121.52,121.54,17640.0
2018-11-23 12:20:00,121.54,121.54,121.06,121.38,22562.0,121.54,121.54,121.06,121.38,22562.0
2018-11-23 12:30:00,121.4,121.55,121.17,121.53,16752.0,121.4,121.55,121.17,121.53,16752.0
2018-11-23 12:40:00,121.49,121.6,120.75,120.8,29588.0,121.49,121.6,120.75,120.8,29588.0
2018-11-23 12:50:00,120.76,121.23,120.61,120.85,53099.0,120.76,121.23,120.61,120.85,53099.0
2018-11-26 09:30:00,122.04,123.7,121.87,123.67,147316.0,122.04,123.7,121.87,123.67,147316.0
2018-11-26 09:40:00,123.68,124.39,123.49,124.26,58948.0,123.68,124.39,123.49,124.26,58948.0
2018-11-26 09:50:00,124.3,124.39,123.63,124.09,55632.0,124.3,124.39,123.63,124.09,55632.0
2018-11-26 10:00:00,124.07,124.1,123.29,123.43,50191.0,124.07,124.1,123.29,123.43,50191.0
2018-11-26 10:10:00,123.3,123.98,122.9,123.64,35223.0,123.3,123.98,122.9,123.64,35223.0
2018-11-26 10:20:00,123.73,124.5,123.59,124.39,23537.0,123.73,124.5,123.59,124.39,23537.0
2018-11-26 10:30:00,124.48,124.88,124.33,124.33,20594.0,124.48,124.88,124.33,124.33,20594.0
2018-11-26 10:40:00,124.37,124.49,124.14,124.37,27546.0,124.37,124.49,124.14,124.37,27546.0
2018-11-26 10:50:00,124.42,125.17,124.35,124.9,30558.0,124.42,125.17,124.35,124.9,30558.0
2018-11-26 11:00:00,124.93,125.2,124.85,125.03,53315.0,124.93,125.2,124.85,125.03,53315.0
2018-11-26 11:10:00,125.08,125.3,124.85,125.15,70275.0,125.08,125.3,124.85,125.15,70275.0
2018-11-26 11:20:00,125.12,125.33,124.52,124.52,33045.0,125.12,125.33,124.52,124.52,33045.0
2018-11-26 11:30:00,124.5,124.5,123.76,123.95,31066.0,124.5,124.5,123.76,123.95,31066.0
2018-11-26 11:40:00,123.96,124.16,123.83,124.14,13465.0,123.96,124.16,123.83,124.14,13465.0
2018-11-26 11:50:00,124.08,124.19,124.0,124.1,18650.0,124.08,124.19,124.0,124.1,18650.0
2018-11-26 12:00:00,124.11,124.44,124.04,124.35,24356.0,124.11,124.44,124.04,124.35,24356.0
2018-11-26 12:10:00,124.48,124.52,123.96,124.04,19236.0,124.48,124.52,123.96,124.04,19236.0
2018-11-26 12:20:00,123.92,124.15,123.63,124.02,29185.0,123.92,124.15,123.63,124.02,29185.0
2018-11-26 12:30:00,124.03,124.11,123.55,123.78,34079.0,124.03,124.11,123.55,123.78,34079.0
2018-11-26 12:40:00,123.78,123.93,123.55,123.93,14580.0,123.78,123.93,123.55,123.93,14580.0
2018-11-26 12:50:00,123.96,124.0,123.73,123.83,24781.0,123.96,124.0,123.73,123.83,24781.0
2018-11-26 13:00:00,123.9,124.2,123.75,124.15,18138.0,123.9,124.2,123.75,124.15,18138.0
2018-11-26 13:10:00,124.02,124.37,124.0,124.0,69654.0,124.02,124.37,124.0,124.0,69654.0
2018-11-26 13:20:00,124.0,124.08,123.65,124.08,29675.0,124.0,124.08,123.65,124.08,29675.0
2018-11-26 13:30:00,124.01,124.3,124.0,124.14,17782.0,124.01,124.3,124.0,124.14,17782.0
2018-11-26 13:40:00,124.12,124.68,123.83,124.53,117500.0,124.12,124.68,123.83,124.53,117500.0
2018-11-26 13:50:00,124.53,124.97,124.37,124.88,19250.0,124.53,124.97,124.37,124.88,19250.0
2018-11-26 14:00:00,124.87,124.97,124.6,124.68,22808.0,124.87,124.97,124.6,124.68,22808.0
2018-11-26 14:10:00,124.72,125.1,124.6,124.87,30621.0,124.72,125.1,124.6,124.87,30621.0
2018-11-26 14:20:00,124.85,125.1,124.53,125.02,40751.0,124.85,125.1,124.53,125.02,40751.0
2018-11-26 14:30:00,125.06,125.37,124.95,125.19,33437.0,125.06,125.37,124.95,125.19,33437.0
2018-11-26 14:40:00,125.09,125.15,124.92,125.1,18917.0,125.09,125.15,124.92,125.1,18917.0
2018-11-26 14:50:00,125.06,125.24,124.55,125.0,135481.0,125.06,125.24,124.55,125.0,135481.0
2018-11-26 15:00:00,125.02,125.28,124.79,125.09,48640.0,125.02,125.28,124.79,125.09,48640.0
2018-11-26 15:10:00,125.13,125.21,124.55,124.64,58495.0,125.13,125.21,124.55,124.64,58495.0
2018-11-26 15:20:00,124.6,124.6,124.26,124.38,27286.0,124.6,124.6,124.26,124.38,27286.0
2018-11-26 15:30:00,124.4,124.92,124.25,124.25,79657.0,124.4,124.92,124.25,124.25,79657.0
2018-11-26 15:40:00,124.25,125.3,124.16,125.24,107013.0,124.25,125.3,124.16,125.24,107013.0
2018-11-26 15:50:00,125.24,125.42,123.47,123.75,391870.0,125.24,125.42,123.47,123.75,391870.0
2018-11-27 09:30:00,122.9,124.35,121.4,121.64,59777.0,122.9,124.35,121.4,121.64,59777.0
2018-11-27 09:40:00,121.68,123.24,121.51,122.87,60219.0,121.68,123.24,121.51,122.87,60219.0
2018-11-27 09:50:00,122.81,123.24,122.51,123.04,49138.0,122.81,123.24,122.51,123.04,49138.0
2018-11-27 10:00:00,122.98,123.17,122.59,123.01,42205.0,122.98,123.17,122.59,123.01,42205.0
2018-11-27 10:10:00,123.01,123.44,122.61,122.72,34554.0,123.01,123.44,122.61,122.72,34554.0
2018-11-27 10:20:00,122.63,122.72,122.32,122.37,55723.0,122.63,122.72,122.32,122.37,55723.0
2018-11-27 10:30:00,122.3,122.35,121.77,122.01,42105.0,122.3,122.35,121.77,122.01,42105.0
2018-11-27 10:40:00,122.02,122.8,121.85,122.8,23777.0,122.02,122.8,121.85,122.8,23777.0
2018-11-27 10:50:00,122.89,122.95,122.61,122.76,30432.0,122.89,122.95,122.61,122.76,30432.0
2018-11-27 11:00:00,122.78,122.96,122.47,122.62,34367.0,122.78,122.96,122.47,122.62,34367.0
2018-11-27 11:10:00,122.63,122.72,122.12,122.12,31472.0,122.63,122.72,122.12,122.12,31472.0
2018-11-27 11:20:00,122.14,122.22,121.92,122.14,31083.0,122.14,122.22,121.92,122.14,31083.0
2018-11-27 11:30:00,122.17,122.17,121.83,121.91,30103.0,122.17,122.17,121.83,121.91,30103.0
2018-11-27 11:40:00,121.97,122.04,121.57,121.8,30301.0,121.97,122.04,121.57,121.8,30301.0
2018-11-27 11:50:00,121.81,121.95,121.47,121.47,31325.0,121.81,121.95,121.47,121.47,31325.0
2018-11-27 12:00:00,121.49,122.42,121.44,122.41,15680.0,121.49,122.42,121.44,122.41,15680.0
2018-11-27 12:10:00,122.44,122.68,122.01,122.01,15255.0,122.44,122.68,122.01,122.01,15255.0
2018-11-27 12:20:00,122.09,122.36,122.04,122.07,12705.0,122.09,122.36,122.04,122.07,12705.0
2018-11-27 12:30:00,122.07,122.45,122.04,122.33,14350.0,122.07,122.45,122.04,122.33,14350.0
2018-11-27 12:40:00,122.34,122.47,122.04,122.04,7800.0,122.34,122.47,122.04,122.04,7800.0
2018-11-27 12:50:00,122.13,122.17,121.88,122.01,11324.0,122.13,122.17,121.88,122.01,11324.0
2018-11-27 13:00:00,122.03,122.41,122.02,122.31,7013.0,122.03,122.41,122.02,122.31,7013.0
2018-11-27 13:10:00,122.39,122.4,121.93,122.09,12156.0,122.39,122.4,121.93,122.09,12156.0
2018-11-27 13:20:00,122.11,122.38,121.91,122.01,11823.0,122.11,122.38,121.91,122.01,11823.0
2018-11-27 13:30:00,122.06,122.15,121.8,122.05,14093.0,122.06,122.15,121.8,122.05,14093.0
2018-11-27 13:40:00,122.16,122.16,121.81,121.93,14096.0,122.16,122.16,121.81,121.93,14096.0
2018-11-27 13:50:00,121.97,122.35,121.7,122.35,14766.0,121.97,122.35,121.7,122.35,14766.0
2018-11-27 14:00:00,122.35,122.98,122.18,122.94,13518.0,122.35,122.98,122.18,122.94,13518.0
2018-11-27 14:10:00,122.81,123.21,122.79,122.96,21728.0,122.81,123.21,122.79,122.96,21728.0
2018-11-27 14:20:00,123.02,123.02,122.62,122.75,14997.0,123.02,123.02,122.62,122.75,14997.0
2018-11-27 14:30:00,122.81,123.26,122.71,123.09,27532.0,122.81,123.26,122.71,123.09,27532.0
2018-11-27 14:40:00,123.09,123.16,122.96,123.0,30998.0,123.09,123.16,122.96,123.0,30998.0
2018-11-27 14:50:00,123.03,123.09,122.81,123.08,21057.0,123.03,123.09,122.81,123.08,21057.0
2018-11-27 15:00:00,123.04,123.05,122.73,122.74,19479.0,123.04,123.05,122.73,122.74,19479.0
2018-11-27 15:10:00,122.8,122.87,122.63,122.64,14801.0,122.8,122.87,122.63,122.64,14801.0
2018-11-27 15:20:00,122.64,122.98,122.51,122.86,23731.0,122.64,122.98,122.51,122.86,23731.0
2018-11-27 15:30:00,122.89,122.97,122.76,122.85,22724.0,122.89,122.97,122.76,122.85,22724.0
2018-11-27 15:40:00,122.83,123.15,122.83,123.11,28738.0,122.83,123.15,122.83,123.11,28738.0
2018-11-27 15:50:00,123.12,123.12,122.66,122.76,86999.0,123.12,123.12,122.66,122.76,86999.0
2018-11-28 09:30:00,123.94,126.02,123.94,125.42,153637.0,123.94,126.02,123.94,125.42,153637.0
2018-11-28 09:40:00,125.36,126.84,124.8,126.81,158320.0,125.36,126.84,124.8,126.81,158320.0
2018-11-28 09:50:00,126.76,126.98,126.21,126.3,49772.0,126.76,126.98,126.21,126.3,49772.0
2018-11-28 10:00:00,126.36,126.57,125.36,125.88,57601.0,126.36,126.57,125.36,125.88,57601.0
2018-11-28 10:10:00,125.99,126.23,125.52,125.58,27634.0,125.99,126.23,125.52,125.58,27634.0
2018-11-28 10:20:00,125.58,125.89,125.29,125.29,19081.0,125.58,125.89,125.29,125.29,19081.0
2018-11-28 10:30:00,125.36,125.58,125.17,125.26,38650.0,125.36,125.58,125.17,125.26,38650.0
2018-11-28 10:40:00,125.25,126.07,125.16,126.07,29640.0,125.25,126.07,125.16,126.07,29640.0
2018-11-28 10:50:00,126.15,126.34,125.79,126.0,19336.0,126.15,126.34,125.79,126.0,19336.0
2018-11-28 11:00:00,126.0,126.58,126.0,126.4,17782.0,126.0,126.58,126.0,126.4,17782.0
2018-11-28 11:10:00,126.34,126.57,125.92,126.09,28770.0,126.34,126.57,125.92,126.09,28770.0
2018-11-28 11:20:00,126.11,126.36,125.92,126.14,22342.0,126.11,126.36,125.92,126.14,22342.0
2018-11-28 11:30:00,126.18,126.29,125.79,126.2,33774.0,126.18,126.29,125.79,126.2,33774.0
2018-11-28 11:40:00,126.19,126.41,126.0,126.19,12846.0,126.19,126.41,126.0,126.19,12846.0
2018-11-28 11:50:00,126.2,126.59,126.16,126.59,29253.0,126.2,126.59,126.16,126.59,29253.0
2018-11-28 12:00:00,126.7,127.36,126.65,127.29,38024.0,126.7,127.36,126.65,127.29,38024.0
2018-11-28 12:10:00,127.28,127.51,126.85,127.5,32044.0,127.28,127.51,126.85,127.5,32044.0
2018-11-28 12:20:00,127.48,127.97,127.39,127.78,60485.0,127.48,127.97,127.39,127.78,60485.0
2018-11-28 12:30:00,127.86,127.94,127.1,127.51,32491.0,127.86,127.94,127.1,127.51,32491.0
2018-11-28 12:40:00,127.57,127.65,127.22,127.58,18023.0,127.57,127.65,127.22,127.58,18023.0
2018-11-28 12:50:00,127.52,127.78,127.27,127.43,53129.0,127.52,127.78,127.27,127.43,53129.0
2018-11-28 13:00:00,127.35,127.35,126.17,126.17,27667.0,127.35,127.35,126.17,126.17,27667.0
2018-11-28 13:10:00,126.26,126.81,126.22,126.81,12399.0,126.26,126.81,126.22,126.81,12399.0
2018-11-28 13:20:00,126.8,126.98,126.71,126.98,15595.0,126.8,126.98,126.71,126.98,15595.0
2018-11-28 13:30:00,126.93,127.1,126.58,126.96,20062.0,126.93,127.1,126.58,126.96,20062.0
2018-11-28 13:40:00,126.99,127.36,126.7,127.07,28838.0,126.99,127.36,126.7,127.07,28838.0
2018-11-28 13:50:00,127.05,127.25,126.83,126.97,24598.0,127.05,127.25,126.83,126.97,24598.0
2018-11-28 14:00:00,126.98,127.47,126.96,127.44,49733.0,126.98,127.47,126.96,127.44,49733.0
2018-11-28 14:10:00,127.43,128.12,127.39,128.11,58966.0,127.43,128.12,127.39,128.11,58966.0
2018-11-28 14:20:00,128.02,128.02,127.46,127.69,28638.0,128.02,128.02,127.46,127.69,28638.0
2018-11-28 14:30:00,127.69,127.97,127.68,127.73,36964.0,127.69,127.97,127.68,127.73,36964.0
2018-11-28 14:40:00,127.73,127.94,127.61,127.74,27775.0,127.73,127.94,127.61,127.74,27775.0
2018-11-28 14:50:00,127.68,127.86,127.66,127.69,22846.0,127.68,127.86,127.66,127.69,22846.0
2018-11-28 15:00:00,127.65,127.78,127.54,127.67,39939.0,127.65,127.78,127.54,127.67,39939.0
2018-11-28 15:10:00,127.64,128.19,127.63,128.15,36147.0,127.64,128.19,127.63,128.15,36147.0
2018-11-28 15:20:00,128.13,128.45,128.11,128.34,56894.0,128.13,128.45,128.11,128.34,56894.0
2018-11-28 15:30:00,128.32,128.96,128.31,128.85,62558.0,128.32,128.96,128.31,128.85,62558.0
2018-11-28 15:40:00,128.86,129.09,128.77,128.91,81740.0,128.86,129.09,128.77,128.91,81740.0
2018-11-28 15:50:00,128.95,129.29,128.78,128.99,161853.0,128.95,129.29,128.78,128.99,161853.0
2018-11-29 09:30:00,128.03,128.99,127.6,128.51,68145.0,128.03,128.99,127.6,128.51,68145.0
2018-11-29 09:40:00,128.62,128.8,127.25,127.3,39347.0,128.62,128.8,127.25,127.3,39347.0
2018-11-29 09:50:00,127.31,128.06,127.17,128.06,28035.0,127.31,128.06,127.17,128.06,28035.0
2018-11-29 10:00:00,128.06,128.3,127.4,127.87,32975.0,128.06,128.3,127.4,127.87,32975.0
2018-11-29 10:10:00,127.9,127.98,126.84,126.96,47213.0,127.9,127.98,126.84,126.96,47213.0
2018-11-29 10:20:00,126.95,127.86,126.87,127.64,47565.0,126.95,127.86,126.87,127.64,47565.0
2018-11-29 10:30:00,127.74,128.38,127.66,128.25,31791.0,127.74,128.38,127.66,128.25,31791.0
2018-11-29 10:40:00,128.27,128.3,127.64,127.87,46157.0,128.27,128.3,127.64,127.87,46157.0
2018-11-29 10:50:00,127.98,127.98,127.66,127.77,25445.0,127.98,127.98,127.66,127.77,25445.0
2018-11-29 11:00:00,127.72,128.0,127.47,127.55,27210.0,127.72,128.0,127.47,127.55,27210.0
2018-11-29 11:10:00,127.46,127.82,127.45,127.74,16046.0,127.46,127.82,127.45,127.74,16046.0
2018-11-29 11:20:00,127.79,128.65,127.66,128.14,41230.0,127.79,128.65,127.66,128.14,41230.0
2018-11-29 11:30:00,128.1,128.23,127.93,127.98,24138.0,128.1,128.23,127.93,127.98,24138.0
2018-11-29 11:40:00,127.91,128.36,127.91,128.18,20224.0,127.91,128.36,127.91,128.18,20224.0
2018-11-29 11:50:00,128.13,128.63,127.99,128.63,13315.0,128.13,128.63,127.99,128.63,13315.0
2018-11-29 12:00:00,128.61,128.61,128.04,128.13,15356.0,128.61,128.61,128.04,128.13,15356.0
2018-11-29 12:10:00,128.12,128.76,128.12,128.6,13362.0,128.12,128.76,128.12,128.6,13362.0
2018-11-29 12:20:00,128.65,129.13,128.6,129.08,30335.0,128.65,129.13,128.6,129.08,30335.0
2018-11-29 12:30:00,129.09,129.35,128.93,129.11,31524.0,129.09,129.35,128.93,129.11,31524.0
2018-11-29 12:40:00,129.11,129.11,128.27,128.37,18920.0,129.11,129.11,128.27,128.37,18920.0
2018-11-29 12:50:00,128.38,129.22,128.38,129.13,26518.0,128.38,129.22,128.38,129.13,26518.0
2018-11-29 13:00:00,129.06,129.52,128.82,128.97,35200.0,129.06,129.52,128.82,128.97,35200.0
2018-11-29 13:10:00,128.96,129.19,128.89,129.19,40450.0,128.96,129.19,128.89,129.19,40450.0
2018-11-29 13:20:00,129.2,129.27,128.87,129.0,16750.0,129.2,129.27,128.87,129.0,16750.0
2018-11-29 13:30:00,128.99,129.32,128.94,129.14,29676.0,128.99,129.32,128.94,129.14,29676.0
2018-11-29 13:40:00,129.12,129.87,129.12,129.87,41491.0,129.12,129.87,129.12,129.87,41491.0
2018-11-29 13:50:00,129.81,130.44,129.79,129.94,84207.0,129.81,130.44,129.79,129.94,84207.0
2018-11-29 14:00:00,129.81,130.22,129.65,129.69,34724.0,129.81,130.22,129.65,129.69,34724.0
2018-11-29 14:10:00,129.67,130.16,129.64,130.0,27384.0,129.67,130.16,129.64,130.0,27384.0
2018-11-29 14:20:00,130.01,130.1,129.84,129.86,32994.0,130.01,130.1,129.84,129.86,32994.0
2018-11-29 14:30:00,129.87,130.08,129.75,129.92,39147.0,129.87,130.08,129.75,129.92,39147.0
2018-11-29 14:40:00,129.91,130.06,129.75,129.83,22132.0,129.91,130.06,129.75,129.83,22132.0
2018-11-29 14:50:00,129.87,130.06,129.77,130.0,31241.0,129.87,130.06,129.77,130.0,31241.0
2018-11-29 15:00:00,129.96,130.02,129.26,129.37,87805.0,129.96,130.02,129.26,129.37,87805.0
2018-11-29 15:10:00,129.38,129.59,129.22,129.51,38643.0,129.38,129.59,129.22,129.51,38643.0
2018-11-29 15:20:00,129.44,129.62,129.24,129.57,45688.0,129.44,129.62,129.24,129.57,45688.0
2018-11-29 15:30:00,129.54,129.81,129.38,129.6,43952.0,129.54,129.81,129.38,129.6,43952.0
2018-11-29 15:40:00,129.64,129.8,129.4,129.7,61741.0,129.64,129.8,129.4,129.7,61741.0
2018-11-29 15:50:00,129.72,129.85,129.38,129.38,245432.0,129.72,129.85,129.38,129.38,245432.0
2018-11-30 09:30:00,129.25,131.59,129.25,131.05,114158.0,129.25,131.59,129.25,131.05,114158.0
2018-11-30 09:40:00,131.3,132.55,130.94,132.39,87301.0,131.3,132.55,130.94,132.39,87301.0
2018-11-30 09:50:00,132.35,132.41,131.51,132.14,55379.0,132.35,132.41,131.51,132.14,55379.0
2018-11-30 10:00:00,132.27,132.55,131.58,132.34,56279.0,132.27,132.55,131.58,132.34,56279.0
2018-11-30 10:10:00,132.34,132.84,131.97,132.32,57639.0,132.34,132.84,131.97,132.32,57639.0
2018-11-30 10:20:00,132.35,133.26,132.23,132.53,121832.0,132.35,133.26,132.23,132.53,121832.0
2018-11-30 10:30:00,132.49,133.17,132.39,133.1,71527.0,132.49,133.17,132.39,133.1,71527.0
2018-11-30 10:40:00,133.07,133.14,131.96,131.99,44555.0,133.07,133.14,131.96,131.99,44555.0
2018-11-30 10:50:00,131.99,132.43,131.98,132.19,43208.0,131.99,132.43,131.98,132.19,43208.0
2018-11-30 11:00:00,132.21,132.31,131.89,132.31,39298.0,132.21,132.31,131.89,132.31,39298.0
2018-11-30 11:10:00,132.24,132.24,131.83,132.12,30825.0,132.24,132.24,131.83,132.12,30825.0
2018-11-30 11:20:00,132.13,132.5,132.03,132.28,31373.0,132.13,132.5,132.03,132.28,31373.0
2018-11-30 11:30:00,132.24,132.65,132.12,132.6,30492.0,132.24,132.65,132.12,132.6,30492.0
2018-11-30 11:40:00,132.62,132.69,132.15,132.35,33941.0,132.62,132.69,132.15,132.35,33941.0
2018-11-30 11:50:00,132.31,132.31,132.0,132.17,25628.0,132.31,132.31,132.0,132.17,25628.0
2018-11-30 12:00:00,132.09,132.09,131.54,131.74,28638.0,132.09,132.09,131.54,131.74,28638.0
2018-11-30 12:10:00,131.74,132.08,131.65,131.82,59705.0,131.74,132.08,131.65,131.82,59705.0
2018-11-30 12:20:00,131.82,132.02,131.56,131.71,31253.0,131.82,132.02,131.56,131.71,31253.0
2018-11-30 12:30:00,131.68,131.74,131.42,131.69,19511.0,131.68,131.74,131.42,131.69,19511.0
2018-11-30 12:40:00,131.69,132.41,131.54,132.24,127071.0,131.69,132.41,131.54,132.24,127071.0
2018-11-30 12:50:00,132.24,132.24,131.93,131.96,42977.0,132.24,132.24,131.93,131.96,42977.0
2018-11-30 13:00:00,131.96,132.05,131.75,131.82,31466.0,131.96,132.05,131.75,131.82,31466.0
2018-11-30 13:10:00,131.76,131.76,131.13,131.32,35573.0,131.76,131.76,131.13,131.32,35573.0
2018-11-30 13:20:00,131.34,131.4,131.16,131.39,19562.0,131.34,131.4,131.16,131.39,19562.0
2018-11-30 13:30:00,131.39,132.05,131.26,132.03,52004.0,131.39,132.05,131.26,132.03,52004.0
2018-11-30 13:40:00,132.08,132.5,131.92,132.5,26861.0,132.08,132.5,131.92,132.5,26861.0
2018-11-30 13:50:00,132.56,132.77,132.34,132.69,29292.0,132.56,132.77,132.34,132.69,29292.0
2018-11-30 14:00:00,132.69,132.73,132.4,132.72,23430.0,132.69,132.73,132.4,132.72,23430.0
2018-11-30 14:10:00,132.66,132.69,132.46,132.6,22001.0,132.66,132.69,132.46,132.6,22001.0
2018-11-30 14:20:00,132.63,132.99,132.59,132.93,37572.0,132.63,132.99,132.59,132.93,37572.0
2018-11-30 14:30:00,132.88,132.99,132.58,132.72,36499.0,132.88,132.99,132.58,132.72,36499.0
2018-11-30 14:40:00,132.68,132.93,132.63,132.65,30855.0,132.68,132.93,132.63,132.65,30855.0
2018-11-30 14:50:00,132.66,132.7,132.28,132.34,34548.0,132.66,132.7,132.28,132.34,34548.0
2018-11-30 15:00:00,132.35,132.9,132.33,132.9,29995.0,132.35,132.9,132.33,132.9,29995.0
2018-11-30 15:10:00,132.89,132.96,132.72,132.79,41304.0,132.89,132.96,132.72,132.79,41304.0
2018-11-30 15:20:00,132.78,132.95,132.73,132.84,38756.0,132.78,132.95,132.73,132.84,38756.0
2018-11-30 15:30:00,132.83,132.98,132.73,132.93,56747.0,132.83,132.98,132.73,132.93,56747.0
2018-11-30 15:40:00,132.96,133.08,132.73,132.78,71089.0,132.96,133.08,132.73,132.78,71089.0
2018-11-30 15:50:00,132.78,132.86,132.51,132.55,154940.0,132.78,132.86,132.51,132.55,154940.0
2018-12-03 09:30:00,137.0,138.44,136.5,137.02,277085.0,137.0,138.44,136.5,137.02,277085.0
2018-12-03 09:40:00,136.96,137.03,134.54,134.91,166846.0,136.96,137.03,134.54,134.91,166846.0
2018-12-03 09:50:00,134.89,135.3,134.1,135.06,136662.0,134.89,135.3,134.1,135.06,136662.0
2018-12-03 10:00:00,135.1,136.59,135.1,135.83,96541.0,135.1,136.59,135.1,135.83,96541.0
2018-12-03 10:10:00,135.88,135.93,135.06,135.41,59157.0,135.88,135.93,135.06,135.41,59157.0
2018-12-03 10:20:00,135.38,135.85,135.14,135.79,74922.0,135.38,135.85,135.14,135.79,74922.0
2018-12-03 10:30:00,135.79,136.07,135.43,135.51,61198.0,135.79,136.07,135.43,135.51,61198.0
2018-12-03 10:40:00,135.54,135.55,135.0,135.22,29565.0,135.54,135.55,135.0,135.22,29565.0
2018-12-03 10:50:00,135.19,135.23,134.63,135.15,48354.0,135.19,135.23,134.63,135.15,48354.0
2018-12-03 11:00:00,135.18,135.45,135.01,135.45,38326.0,135.18,135.45,135.01,135.45,38326.0
2018-12-03 11:10:00,135.38,136.61,135.37,136.15,46427.0,135.38,136.61,135.37,136.15,46427.0
2018-12-03 11:20:00,136.14,136.74,136.06,136.47,45916.0,136.14,136.74,136.06,136.47,45916.0
2018-12-03 11:30:00,136.61,137.23,136.61,136.81,54855.0,136.61,137.23,136.61,136.81,54855.0
2018-12-03 11:40:00,136.82,136.95,135.91,136.41,40247.0,136.82,136.95,135.91,136.41,40247.0
2018-12-03 11:50:00,136.32,136.36,135.78,135.96,34410.0,136.32,136.36,135.78,135.96,34410.0
2018-12-03 12:00:00,135.97,136.6,135.97,136.6,24279.0,135.97,136.6,135.97,136.6,24279.0
2018-12-03 12:10:00,136.58,137.11,136.41,136.82,35529.0,136.58,137.11,136.41,136.82,35529.0
2018-12-03 12:20:00,136.77,137.2,136.74,137.2,19636.0,136.77,137.2,136.74,137.2,19636.0
2018-12-03 12:30:00,137.16,138.11,136.97,137.64,55032.0,137.16,138.11,136.97,137.64,55032.0
2018-12-03 12:40:00,137.6,137.83,137.5,137.8,37963.0,137.6,137.83,137.5,137.8,37963.0
2018-12-03 12:50:00,137.68,138.02,137.68,137.91,26562.0,137.68,138.02,137.68,137.91,26562.0
2018-12-03 13:00:00,137.98,138.94,137.95,138.7,64655.0,137.98,138.94,137.95,138.7,64655.0
2018-12-03 13:10:00,138.78,139.41,138.78,139.22,56872.0,138.78,139.41,138.78,139.22,56872.0
2018-12-03 13:20:00,139.24,139.36,138.76,139.03,60212.0,139.24,139.36,138.76,139.03,60212.0
2018-12-03 13:30:00,138.96,138.96,138.49,138.53,29497.0,138.96,138.96,138.49,138.53,29497.0
2018-12-03 13:40:00,138.56,138.81,138.31,138.64,48969.0,138.56,138.81,138.31,138.64,48969.0
2018-12-03 13:50:00,138.61,138.9,138.6,138.73,27942.0,138.61,138.9,138.6,138.73,27942.0
2018-12-03 14:00:00,138.78,139.15,138.6,138.65,30236.0,138.78,139.15,138.6,138.65,30236.0
2018-12-03 14:10:00,138.65,138.76,138.15,138.74,43297.0,138.65,138.76,138.15,138.74,43297.0
2018-12-03 14:20:00,138.7,139.09,138.69,139.03,26667.0,138.7,139.09,138.69,139.03,26667.0
2018-12-03 14:30:00,139.09,139.31,138.77,138.81,29880.0,139.09,139.31,138.77,138.81,29880.0
2018-12-03 14:40:00,138.86,138.9,138.56,138.89,30874.0,138.86,138.9,138.56,138.89,30874.0
2018-12-03 14:50:00,138.91,139.23,138.88,139.09,41800.0,138.91,139.23,138.88,139.09,41800.0
2018-12-03 15:00:00,139.08,139.29,138.97,139.26,40153.0,139.08,139.29,138.97,139.26,40153.0
2018-12-03 15:10:00,139.26,139.82,139.25,139.65,62772.0,139.26,139.82,139.25,139.65,62772.0
2018-12-03 15:20:00,139.67,140.04,139.57,140.04,72732.0,139.67,140.04,139.57,140.04,72732.0
2018-12-03 15:30:00,140.08,140.08,139.7,139.85,69911.0,140.08,140.08,139.7,139.85,69911.0
2018-12-03 15:40:00,139.86,139.87,139.55,139.66,101234.0,139.86,139.87,139.55,139.66,101234.0
2018-12-03 15:50:00,139.67,140.01,139.32,139.89,226972.0,139.67,140.01,139.32,139.89,226972.0
2018-12-04 09:30:00,139.5,139.58,138.02,138.34,104495.0,139.5,139.58,138.02,138.34,104495.0
2018-12-04 09:40:00,138.3,139.15,138.29,138.69,77125.0,138.3,139.15,138.29,138.69,77125.0
2018-12-04 09:50:00,138.68,138.77,136.14,136.26,109196.0,138.68,138.77,136.14,136.26,109196.0
2018-12-04 10:00:00,136.27,137.78,136.1,137.25,100581.0,136.27,137.78,136.1,137.25,100581.0
2018-12-04 10:10:00,137.19,137.33,136.62,136.77,59275.0,137.19,137.33,136.62,136.77,59275.0
2018-12-04 10:20:00,136.76,136.89,135.93,136.19,71240.0,136.76,136.89,135.93,136.19,71240.0
2018-12-04 10:30:00,136.17,138.47,136.06,137.99,108694.0,136.17,138.47,136.06,137.99,108694.0
2018-12-04 10:40:00,137.85,138.8,137.55,138.45,85064.0,137.85,138.8,137.55,138.45,85064.0
2018-12-04 10:50:00,138.42,138.51,137.6,137.9,63712.0,138.42,138.51,137.6,137.9,63712.0
2018-12-04 11:00:00,137.77,138.03,137.55,138.0,47463.0,137.77,138.03,137.55,138.0,47463.0
2018-12-04 11:10:00,137.99,138.53,137.3,137.3,53523.0,137.99,138.53,137.3,137.3,53523.0
2018-12-04 11:20:00,137.33,137.48,136.75,136.84,44580.0,137.33,137.48,136.75,136.84,44580.0
2018-12-04 11:30:00,136.84,136.85,135.6,135.71,74709.0,136.84,136.85,135.6,135.71,74709.0
2018-12-04 11:40:00,135.75,136.05,135.45,135.81,52734.0,135.75,136.05,135.45,135.81,52734.0
2018-12-04 11:50:00,135.8,136.31,135.64,135.67,41075.0,135.8,136.31,135.64,135.67,41075.0
2018-12-04 12:00:00,135.69,135.71,134.31,134.67,76828.0,135.69,135.71,134.31,134.67,76828.0
2018-12-04 12:10:00,134.68,134.74,133.81,134.3,38549.0,134.68,134.74,133.81,134.3,38549.0
2018-12-04 12:20:00,134.34,134.34,133.66,133.66,29278.0,134.34,134.34,133.66,133.66,29278.0
2018-12-04 12:30:00,133.55,133.55,132.58,132.88,99184.0,133.55,133.55,132.58,132.88,99184.0
2018-12-04 12:40:00,132.86,134.13,132.86,134.0,35408.0,132.86,134.13,132.86,134.0,35408.0
2018-12-04 12:50:00,134.03,134.12,133.0,133.1,37246.0,134.03,134.12,133.0,133.1,37246.0
2018-12-04 13:00:00,133.07,133.07,132.51,132.93,47685.0,133.07,133.07,132.51,132.93,47685.0
2018-12-04 13:10:00,132.98,133.26,132.81,133.06,37828.0,132.98,133.26,132.81,133.06,37828.0
2018-12-04 13:20:00,133.04,133.48,132.92,133.0,36053.0,133.04,133.48,132.92,133.0,36053.0
2018-12-04 13:30:00,133.07,133.11,131.7,131.73,68296.0,133.07,133.11,131.7,131.73,68296.0
2018-12-04 13:40:00,131.71,132.77,131.32,132.25,61176.0,131.71,132.77,131.32,132.25,61176.0
2018-12-04 13:50:00,132.22,133.34,132.22,133.29,54199.0,132.22,133.34,132.22,133.29,54199.0
2018-12-04 14:00:00,133.21,134.4,133.2,134.27,66027.0,133.21,134.4,133.2,134.27,66027.0
2018-12-04 14:10:00,134.23,134.73,133.68,133.8,44009.0,134.23,134.73,133.68,133.8,44009.0
2018-12-04 14:20:00,133.79,133.82,132.7,132.86,49053.0,133.79,133.82,132.7,132.86,49053.0
2018-12-04 14:30:00,132.92,134.15,132.87,133.13,58512.0,132.92,134.15,132.87,133.13,58512.0
2018-12-04 14:40:00,133.19,133.53,132.88,133.48,25940.0,133.19,133.53,132.88,133.48,25940.0
2018-12-04 14:50:00,133.48,133.53,132.84,132.89,38082.0,133.48,133.53,132.84,132.89,38082.0
2018-12-04 15:00:00,132.86,133.13,132.57,132.98,52137.0,132.86,133.13,132.57,132.98,52137.0
2018-12-04 15:10:00,133.04,133.34,132.82,133.0,48080.0,133.04,133.34,132.82,133.0,48080.0
2018-12-04 15:20:00,133.02,133.19,132.67,132.86,46923.0,133.02,133.19,132.67,132.86,46923.0
2018-12-04 15:30:00,132.86,133.19,132.54,132.74,90064.0,132.86,133.19,132.54,132.74,90064.0
2018-12-04 15:40:00,132.69,133.18,132.53,133.15,80529.0,132.69,133.18,132.53,133.15,80529.0
2018-12-04 15:50:00,133.13,133.67,132.98,133.63,200187.0,133.13,133.67,132.98,133.63,200187.0
2018-12-06 09:30:00,133.0,134.0,131.6,133.83,193583.0,133.0,134.0,131.6,133.83,193583.0
2018-12-06 09:40:00,133.89,134.71,130.9,131.03,138804.0,133.89,134.71,130.9,131.03,138804.0
2018-12-06 09:50:00,131.01,131.62,128.66,129.72,109181.0,131.01,131.62,128.66,129.72,109181.0
2018-12-06 10:00:00,129.72,131.1,129.46,130.92,92057.0,129.72,131.1,129.46,130.92,92057.0
2018-12-06 10:10:00,130.8,131.06,130.12,130.29,59804.0,130.8,131.06,130.12,130.29,59804.0
2018-12-06 10:20:00,130.56,131.0,130.21,130.51,45745.0,130.56,131.0,130.21,130.51,45745.0
2018-12-06 10:30:00,130.33,130.47,129.11,129.31,65077.0,130.33,130.47,129.11,129.31,65077.0
2018-12-06 10:40:00,129.38,129.6,128.36,128.5,62248.0,129.38,129.6,128.36,128.5,62248.0
2018-12-06 10:50:00,128.46,128.7,128.02,128.07,51610.0,128.46,128.7,128.02,128.07,51610.0
2018-12-06 11:00:00,128.01,128.14,127.27,127.92,79677.0,128.01,128.14,127.27,127.92,79677.0
2018-12-06 11:10:00,127.97,128.32,127.01,127.11,67173.0,127.97,128.32,127.01,127.11,67173.0
2018-12-06 11:20:00,127.22,127.28,126.55,126.92,63511.0,127.22,127.28,126.55,126.92,63511.0
2018-12-06 11:30:00,126.9,127.95,126.9,127.91,55807.0,126.9,127.95,126.9,127.91,55807.0
2018-12-06 11:40:00,127.93,128.81,127.31,128.75,75597.0,127.93,128.81,127.31,128.75,75597.0
2018-12-06 11:50:00,128.81,129.85,128.59,129.75,83080.0,128.81,129.85,128.59,129.75,83080.0
2018-12-06 12:00:00,129.58,129.77,129.34,129.45,54139.0,129.58,129.77,129.34,129.45,54139.0
2018-12-06 12:10:00,129.41,130.21,129.32,130.14,68288.0,129.41,130.21,129.32,130.14,68288.0
2018-12-06 12:20:00,130.14,130.76,129.8,130.69,57866.0,130.14,130.76,129.8,130.69,57866.0
2018-12-06 12:30:00,130.69,131.16,130.56,130.73,95791.0,130.69,131.16,130.56,130.73,95791.0
2018-12-06 12:40:00,130.7,131.92,130.69,130.88,97192.0,130.7,131.92,130.69,130.88,97192.0
2018-12-06 12:50:00,130.92,131.4,130.62,130.66,61207.0,130.92,131.4,130.62,130.66,61207.0
2018-12-06 13:00:00,130.62,130.69,129.62,129.95,64048.0,130.62,130.69,129.62,129.95,64048.0
2018-12-06 13:10:00,129.93,129.98,129.39,129.6,186513.0,129.93,129.98,129.39,129.6,186513.0
2018-12-06 13:20:00,129.64,129.73,129.25,129.35,51254.0,129.64,129.73,129.25,129.35,51254.0
2018-12-06 13:30:00,129.29,129.46,128.62,129.41,64055.0,129.29,129.46,128.62,129.41,64055.0
2018-12-06 13:40:00,129.41,129.99,129.37,129.89,56933.0,129.41,129.99,129.37,129.89,56933.0
2018-12-06 13:50:00,129.98,130.66,129.86,130.6,97864.0,129.98,130.66,129.86,130.6,97864.0
2018-12-06 14:00:00,130.63,131.35,130.56,131.12,121164.0,130.63,131.35,130.56,131.12,121164.0
2018-12-06 14:10:00,131.1,131.24,130.5,130.5,176642.0,131.1,131.24,130.5,130.5,176642.0
2018-12-06 14:20:00,130.38,131.17,130.27,130.98,61364.0,130.38,131.17,130.27,130.98,61364.0
2018-12-06 14:30:00,130.9,131.09,130.41,130.66,70937.0,130.9,131.09,130.41,130.66,70937.0
2018-12-06 14:40:00,130.63,130.8,129.82,130.0,99597.0,130.63,130.8,129.82,130.0,99597.0
2018-12-06 14:50:00,130.02,130.44,129.71,129.81,65099.0,130.02,130.44,129.71,129.81,65099.0
2018-12-06 15:00:00,129.87,130.18,129.0,129.52,82435.0,129.87,130.18,129.0,129.52,82435.0
2018-12-06 15:10:00,129.6,129.97,129.43,129.61,80255.0,129.6,129.97,129.43,129.61,80255.0
2018-12-06 15:20:00,129.59,130.41,129.45,130.27,82177.0,129.59,130.41,129.45,130.27,82177.0
2018-12-06 15:30:00,130.27,130.74,130.23,130.43,136050.0,130.27,130.74,130.23,130.43,136050.0
2018-12-06 15:40:00,130.44,131.33,130.23,131.29,206573.0,130.44,131.33,130.23,131.29,206573.0
2018-12-06 15:50:00,131.3,131.67,130.73,131.62,381424.0,131.3,131.67,130.73,131.62,381424.0
2018-12-07 09:30:00,132.0,136.26,128.42,129.86,654131.0,132.0,136.26,128.42,129.86,654131.0
2018-12-07 09:40:00,130.04,130.81,126.25,126.77,387371.0,130.04,130.81,126.25,126.77,387371.0
2018-12-07 09:50:00,126.73,128.23,126.59,127.19,351053.0,126.73,128.23,126.59,127.19,351053.0
2018-12-07 10:00:00,127.29,127.68,125.55,126.0,364629.0,127.29,127.68,125.55,126.0,364629.0
2018-12-07 10:10:00,125.93,126.65,125.1,125.23,205653.0,125.93,126.65,125.1,125.23,205653.0
2018-12-07 10:20:00,125.29,125.8,123.74,124.63,174287.0,125.29,125.8,123.74,124.63,174287.0
2018-12-07 10:30:00,124.68,125.42,123.1,123.24,171076.0,124.68,125.42,123.1,123.24,171076.0
2018-12-07 10:40:00,123.33,124.6,122.87,123.21,178192.0,123.33,124.6,122.87,123.21,178192.0
2018-12-07 10:50:00,123.09,124.18,122.83,123.76,110682.0,123.09,124.18,122.83,123.76,110682.0
2018-12-07 11:00:00,123.79,124.39,122.2,122.48,128157.0,123.79,124.39,122.2,122.48,128157.0
2018-12-07 11:10:00,122.47,122.85,121.27,121.36,142523.0,122.47,122.85,121.27,121.36,142523.0
2018-12-07 11:20:00,121.27,121.8,121.0,121.55,133073.0,121.27,121.8,121.0,121.55,133073.0
2018-12-07 11:30:00,121.52,121.7,120.3,120.3,126652.0,121.52,121.7,120.3,120.3,126652.0
2018-12-07 11:40:00,120.44,121.77,120.16,121.39,133206.0,120.44,121.77,120.16,121.39,133206.0
2018-12-07 11:50:00,121.36,121.9,120.75,120.78,147254.0,121.36,121.9,120.75,120.78,147254.0
2018-12-07 12:00:00,120.83,121.08,118.45,119.91,298686.0,120.83,121.08,118.45,119.91,298686.0
2018-12-07 12:10:00,119.84,120.52,119.4,119.58,118033.0,119.84,120.52,119.4,119.58,118033.0
2018-12-07 12:20:00,119.5,119.98,119.31,119.83,51228.0,119.5,119.98,119.31,119.83,51228.0
2018-12-07 12:30:00,119.79,119.84,118.16,118.42,155504.0,119.79,119.84,118.16,118.42,155504.0
2018-12-07 12:40:00,118.42,118.82,118.07,118.08,81312.0,118.42,118.82,118.07,118.08,81312.0
2018-12-07 12:50:00,118.1,119.58,118.1,119.56,107673.0,118.1,119.58,118.1,119.56,107673.0
2018-12-07 13:00:00,119.56,119.56,118.42,118.5,107684.0,119.56,119.56,118.42,118.5,107684.0
2018-12-07 13:10:00,118.49,118.55,117.02,117.49,125543.0,118.49,118.55,117.02,117.49,125543.0
2018-12-07 13:20:00,117.55,118.22,117.51,117.67,87201.0,117.55,118.22,117.51,117.67,87201.0
2018-12-07 13:30:00,117.61,117.94,116.52,116.74,113413.0,117.61,117.94,116.52,116.74,113413.0
2018-12-07 13:40:00,116.75,117.33,116.42,116.47,133136.0,116.75,117.33,116.42,116.47,133136.0
2018-12-07 13:50:00,116.49,117.45,116.24,117.36,129070.0,116.49,117.45,116.24,117.36,129070.0
2018-12-07 14:00:00,117.41,117.77,116.62,116.62,161298.0,117.41,117.77,116.62,116.62,161298.0
2018-12-07 14:10:00,116.62,117.1,116.12,117.03,87275.0,116.62,117.1,116.12,117.03,87275.0
2018-12-07 14:20:00,117.03,117.18,116.03,116.74,100244.0,117.03,117.18,116.03,116.74,100244.0
2018-12-07 14:30:00,116.68,116.72,115.42,115.56,103438.0,116.68,116.72,115.42,115.56,103438.0
2018-12-07 14:40:00,115.57,116.12,115.41,116.01,87277.0,115.57,116.12,115.41,116.01,87277.0
2018-12-07 14:50:00,115.98,116.26,114.55,115.01,192962.0,115.98,116.26,114.55,115.01,192962.0
2018-12-07 15:00:00,115.12,115.25,114.26,114.92,142017.0,115.12,115.25,114.26,114.92,142017.0
2018-12-07 15:10:00,114.94,115.2,114.39,114.85,148137.0,114.94,115.2,114.39,114.85,148137.0
2018-12-07 15:20:00,114.8,114.94,114.14,114.68,110003.0,114.8,114.94,114.14,114.68,110003.0
2018-12-07 15:30:00,114.67,115.26,114.2,114.38,142369.0,114.67,115.26,114.2,114.38,142369.0
2018-12-07 15:40:00,114.4,114.58,113.61,113.77,172943.0,114.4,114.58,113.61,113.77,172943.0
2018-12-07 15:50:00,113.77,114.34,113.77,113.84,264025.0,113.77,114.34,113.77,113.84,264025.0
2018-12-10 09:30:00,113.35,116.18,113.13,115.47,276812.0,113.35,116.18,113.13,115.47,276812.0
2018-12-10 09:40:00,115.39,116.59,114.95,115.0,166490.0,115.39,116.59,114.95,115.0,166490.0
2018-12-10 09:50:00,115.02,115.24,113.74,114.12,210460.0,115.02,115.24,113.74,114.12,210460.0
2018-12-10 10:00:00,114.14,114.53,113.51,114.33,146501.0,114.14,114.53,113.51,114.33,146501.0
2018-12-10 10:10:00,114.35,115.37,113.57,115.37,145713.0,114.35,115.37,113.57,115.37,145713.0
2018-12-10 10:20:00,115.42,115.61,114.19,114.63,89216.0,115.42,115.61,114.19,114.63,89216.0
2018-12-10 10:30:00,114.66,114.93,114.12,114.13,79700.0,114.66,114.93,114.12,114.13,79700.0
2018-12-10 10:40:00,114.08,114.6,113.72,114.49,61603.0,114.08,114.6,113.72,114.49,61603.0
2018-12-10 10:50:00,114.58,115.0,113.77,114.2,41700.0,114.58,115.0,113.77,114.2,41700.0
2018-12-10 11:00:00,114.29,114.36,113.06,113.7,60796.0,114.29,114.36,113.06,113.7,60796.0
2018-12-10 11:10:00,113.7,113.72,112.57,112.92,85005.0,113.7,113.72,112.57,112.92,85005.0
2018-12-10 11:20:00,113.03,113.15,112.36,112.92,76484.0,113.03,113.15,112.36,112.92,76484.0
2018-12-10 11:30:00,112.81,114.49,112.81,114.21,95686.0,112.81,114.49,112.81,114.21,95686.0
2018-12-10 11:40:00,114.15,114.74,113.74,114.44,76717.0,114.15,114.74,113.74,114.44,76717.0
2018-12-10 11:50:00,114.39,114.8,113.83,114.14,46053.0,114.39,114.8,113.83,114.14,46053.0
2018-12-10 12:00:00,114.05,114.07,113.25,113.71,44310.0,114.05,114.07,113.25,113.71,44310.0
2018-12-10 12:10:00,113.63,114.09,113.47,113.55,24862.0,113.63,114.09,113.47,113.55,24862.0
2018-12-10 12:20:00,113.52,113.65,113.3,113.48,24631.0,113.52,113.65,113.3,113.48,24631.0
2018-12-10 12:30:00,113.4,114.57,113.34,114.37,53124.0,113.4,114.57,113.34,114.37,53124.0
2018-12-10 12:40:00,114.35,114.81,114.23,114.55,36585.0,114.35,114.81,114.23,114.55,36585.0
2018-12-10 12:50:00,114.48,114.77,114.41,114.68,29940.0,114.48,114.77,114.41,114.68,29940.0
2018-12-10 13:00:00,114.68,115.05,114.0,114.01,46335.0,114.68,115.05,114.0,114.01,46335.0
2018-12-10 13:10:00,114.03,114.59,114.0,114.35,32493.0,114.03,114.59,114.0,114.35,32493.0
2018-12-10 13:20:00,114.36,114.48,113.85,113.88,25878.0,114.36,114.48,113.85,113.88,25878.0
2018-12-10 13:30:00,113.88,114.57,113.81,114.17,37927.0,113.88,114.57,113.81,114.17,37927.0
2018-12-10 13:40:00,114.13,114.29,113.89,114.22,24880.0,114.13,114.29,113.89,114.22,24880.0
2018-12-10 13:50:00,114.23,114.59,114.2,114.26,30928.0,114.23,114.59,114.2,114.26,30928.0
2018-12-10 14:00:00,114.26,115.18,114.25,115.04,55526.0,114.26,115.18,114.25,115.04,55526.0
2018-12-10 14:10:00,115.06,115.4,114.6,114.68,59813.0,115.06,115.4,114.6,114.68,59813.0
2018-12-10 14:20:00,114.59,114.88,114.41,114.56,35229.0,114.59,114.88,114.41,114.56,35229.0
2018-12-10 14:30:00,114.6,115.25,114.54,114.96,33527.0,114.6,115.25,114.54,114.96,33527.0
2018-12-10 14:40:00,114.96,115.31,114.83,115.3,72644.0,114.96,115.31,114.83,115.3,72644.0
2018-12-10 14:50:00,115.3,115.48,114.72,114.75,49583.0,115.3,115.48,114.72,114.75,49583.0
2018-12-10 15:00:00,114.75,114.94,114.69,114.84,38678.0,114.75,114.94,114.69,114.84,38678.0
2018-12-10 15:10:00,114.84,114.89,114.37,114.5,45648.0,114.84,114.89,114.37,114.5,45648.0
2018-12-10 15:20:00,114.57,115.23,114.49,115.23,44075.0,114.57,115.23,114.49,115.23,44075.0
2018-12-10 15:30:00,115.23,115.79,115.19,115.68,91605.0,115.23,115.79,115.19,115.68,91605.0
2018-12-10 15:40:00,115.66,115.68,115.12,115.26,119457.0,115.66,115.68,115.12,115.26,119457.0
2018-12-10 15:50:00,115.26,115.29,115.01,115.01,135582.0,115.26,115.29,115.01,115.01,135582.0
2018-12-11 09:30:00,117.03,119.11,117.03,118.22,254713.0,117.03,119.11,117.03,118.22,254713.0
2018-12-11 09:40:00,118.15,119.94,118.15,119.64,169220.0,118.15,119.94,118.15,119.64,169220.0
2018-12-11 09:50:00,119.7,119.85,118.44,118.55,136292.0,119.7,119.85,118.44,118.55,136292.0
2018-12-11 10:00:00,118.42,118.97,117.65,118.0,103607.0,118.42,118.97,117.65,118.0,103607.0
2018-12-11 10:10:00,117.88,118.18,116.95,118.12,68769.0,117.88,118.18,116.95,118.12,68769.0
2018-12-11 10:20:00,118.13,119.13,117.98,118.64,93639.0,118.13,119.13,117.98,118.64,93639.0
2018-12-11 10:30:00,118.72,118.84,118.41,118.75,48672.0,118.72,118.84,118.41,118.75,48672.0
2018-12-11 10:40:00,118.68,119.13,118.16,118.2,67316.0,118.68,119.13,118.16,118.2,67316.0
2018-12-11 10:50:00,118.26,118.5,118.0,118.34,73119.0,118.26,118.5,118.0,118.34,73119.0
2018-12-11 11:00:00,118.26,118.76,118.0,118.56,46076.0,118.26,118.76,118.0,118.56,46076.0
2018-12-11 11:10:00,118.65,118.67,117.99,118.28,29666.0,118.65,118.67,117.99,118.28,29666.0
2018-12-11 11:20:00,118.2,118.62,118.13,118.45,34075.0,118.2,118.62,118.13,118.45,34075.0
2018-12-11 11:30:00,118.54,118.8,117.9,118.21,38832.0,118.54,118.8,117.9,118.21,38832.0
2018-12-11 11:40:00,118.18,118.18,117.63,118.1,40998.0,118.18,118.18,117.63,118.1,40998.0
2018-12-11 11:50:00,118.05,118.34,118.0,118.04,28387.0,118.05,118.34,118.0,118.04,28387.0
2018-12-11 12:00:00,118.08,118.13,117.28,117.35,38358.0,118.08,118.13,117.28,117.35,38358.0
2018-12-11 12:10:00,117.3,117.36,117.04,117.13,42484.0,117.3,117.36,117.04,117.13,42484.0
2018-12-11 12:20:00,117.07,117.63,117.07,117.58,25366.0,117.07,117.63,117.07,117.58,25366.0
2018-12-11 12:30:00,117.56,117.93,117.45,117.72,64967.0,117.56,117.93,117.45,117.72,64967.0
2018-12-11 12:40:00,117.72,118.18,117.58,118.13,36044.0,117.72,118.18,117.58,118.13,36044.0
2018-12-11 12:50:00,118.12,118.24,117.89,118.02,41872.0,118.12,118.24,117.89,118.02,41872.0
2018-12-11 13:00:00,118.0,118.17,117.86,118.0,32156.0,118.0,118.17,117.86,118.0,32156.0
2018-12-11 13:10:00,118.0,118.09,117.67,118.09,36587.0,118.0,118.09,117.67,118.09,36587.0
2018-12-11 13:20:00,118.1,118.22,117.44,117.49,39816.0,118.1,118.22,117.44,117.49,39816.0
2018-12-11 13:30:00,117.51,117.54,117.21,117.32,25342.0,117.51,117.54,117.21,117.32,25342.0
2018-12-11 13:40:00,117.31,117.31,116.14,116.25,63585.0,117.31,117.31,116.14,116.25,63585.0
2018-12-11 13:50:00,116.25,116.34,115.8,116.06,37072.0,116.25,116.34,115.8,116.06,37072.0
2018-12-11 14:00:00,116.06,116.36,115.84,115.94,46347.0,116.06,116.36,115.84,115.94,46347.0
2018-12-11 14:10:00,115.87,116.38,115.87,116.31,35223.0,115.87,116.38,115.87,116.31,35223.0
2018-12-11 14:20:00,116.31,117.39,116.2,117.39,34736.0,116.31,117.39,116.2,117.39,34736.0
2018-12-11 14:30:00,117.22,117.55,117.18,117.38,44035.0,117.22,117.55,117.18,117.38,44035.0
2018-12-11 14:40:00,117.41,117.66,117.26,117.43,38512.0,117.41,117.66,117.26,117.43,38512.0
2018-12-11 14:50:00,117.4,117.64,117.34,117.55,38630.0,117.4,117.64,117.34,117.55,38630.0
2018-12-11 15:00:00,117.58,117.89,117.25,117.81,73393.0,117.58,117.89,117.25,117.81,73393.0
2018-12-11 15:10:00,117.74,118.57,117.73,118.0,64395.0,117.74,118.57,117.73,118.0,64395.0
2018-12-11 15:20:00,118.0,118.01,117.55,117.55,36329.0,118.0,118.01,117.55,117.55,36329.0
2018-12-11 15:30:00,117.56,117.85,116.86,116.86,91159.0,117.56,117.85,116.86,116.86,91159.0
2018-12-11 15:40:00,116.87,116.93,116.55,116.7,67826.0,116.87,116.93,116.55,116.7,67826.0
2018-12-11 15:50:00,116.66,116.95,116.52,116.86,186577.0,116.66,116.95,116.52,116.86,186577.0
2018-12-12 09:30:00,120.21,120.35,118.5,119.59,180575.0,120.21,120.35,118.5,119.59,180575.0
2018-12-12 09:40:00,119.5,120.35,118.8,119.03,127759.0,119.5,120.35,118.8,119.03,127759.0
2018-12-12 09:50:00,119.13,119.8,119.08,119.57,66892.0,119.13,119.8,119.08,119.57,66892.0
2018-12-12 10:00:00,119.62,121.06,119.56,120.27,89723.0,119.62,121.06,119.56,120.27,89723.0
2018-12-12 10:10:00,120.28,120.46,119.55,120.34,46259.0,120.28,120.46,119.55,120.34,46259.0
2018-12-12 10:20:00,120.26,120.99,120.15,120.41,74104.0,120.26,120.99,120.15,120.41,74104.0
2018-12-12 10:30:00,120.45,121.25,120.45,120.98,81735.0,120.45,121.25,120.45,120.98,81735.0
2018-12-12 10:40:00,121.1,121.85,120.83,121.8,69004.0,121.1,121.85,120.83,121.8,69004.0
2018-12-12 10:50:00,121.84,122.27,121.59,121.81,97618.0,121.84,122.27,121.59,121.81,97618.0
2018-12-12 11:00:00,121.76,121.98,121.28,121.9,44455.0,121.76,121.98,121.28,121.9,44455.0
2018-12-12 11:10:00,121.75,122.1,121.5,121.96,32839.0,121.75,122.1,121.5,121.96,32839.0
2018-12-12 11:20:00,121.98,122.07,121.4,121.4,52573.0,121.98,122.07,121.4,121.4,52573.0
2018-12-12 11:30:00,121.44,121.64,121.11,121.35,49844.0,121.44,121.64,121.11,121.35,49844.0
2018-12-12 11:40:00,121.36,121.97,121.23,121.97,23471.0,121.36,121.97,121.23,121.97,23471.0
2018-12-12 11:50:00,121.92,122.18,121.71,122.12,60542.0,121.92,122.18,121.71,122.12,60542.0
2018-12-12 12:00:00,122.13,122.53,121.84,122.17,67749.0,122.13,122.53,121.84,122.17,67749.0
2018-12-12 12:10:00,122.19,122.55,122.06,122.4,109734.0,122.19,122.55,122.06,122.4,109734.0
2018-12-12 12:20:00,122.36,122.54,121.59,122.08,81320.0,122.36,122.54,121.59,122.08,81320.0
2018-12-12 12:30:00,122.08,122.51,121.74,122.27,148145.0,122.08,122.51,121.74,122.27,148145.0
2018-12-12 12:40:00,122.31,123.19,122.31,123.11,128448.0,122.31,123.19,122.31,123.11,128448.0
2018-12-12 12:50:00,123.15,123.23,122.74,122.83,67602.0,123.15,123.23,122.74,122.83,67602.0
2018-12-12 13:00:00,122.93,123.37,122.86,123.35,86501.0,122.93,123.37,122.86,123.35,86501.0
2018-12-12 13:10:00,123.34,123.53,122.66,122.73,66199.0,123.34,123.53,122.66,122.73,66199.0
2018-12-12 13:20:00,122.69,122.89,122.14,122.75,68599.0,122.69,122.89,122.14,122.75,68599.0
2018-12-12 13:30:00,122.76,122.83,122.29,122.52,42865.0,122.76,122.83,122.29,122.52,42865.0
2018-12-12 13:40:00,122.6,122.91,122.46,122.85,43674.0,122.6,122.91,122.46,122.85,43674.0
2018-12-12 13:50:00,122.82,122.91,122.28,122.53,30762.0,122.82,122.91,122.28,122.53,30762.0
2018-12-12 14:00:00,122.5,122.75,122.06,122.56,95084.0,122.5,122.75,122.06,122.56,95084.0
2018-12-12 14:10:00,122.51,122.94,122.06,122.82,97618.0,122.51,122.94,122.06,122.82,97618.0
2018-12-12 14:20:00,122.84,123.01,121.82,121.99,49420.0,122.84,123.01,121.82,121.99,49420.0
2018-12-12 14:30:00,122.0,122.82,121.43,122.79,159548.0,122.0,122.82,121.43,122.79,159548.0
2018-12-12 14:40:00,122.79,122.98,121.99,122.18,123396.0,122.79,122.98,121.99,122.18,123396.0
2018-12-12 14:50:00,122.2,123.16,122.01,122.57,118711.0,122.2,123.16,122.01,122.57,118711.0
2018-12-12 15:00:00,122.55,122.86,122.34,122.79,59564.0,122.55,122.86,122.34,122.79,59564.0
2018-12-12 15:10:00,122.82,123.18,122.11,122.11,95438.0,122.82,123.18,122.11,122.11,95438.0
2018-12-12 15:20:00,122.24,122.65,122.24,122.35,36397.0,122.24,122.65,122.24,122.35,36397.0
2018-12-12 15:30:00,122.37,123.44,122.26,123.41,92376.0,122.37,123.44,122.26,123.41,92376.0
2018-12-12 15:40:00,123.44,123.45,122.57,123.17,154865.0,123.44,123.45,122.57,123.17,154865.0
2018-12-12 15:50:00,123.16,123.3,122.45,122.65,212002.0,123.16,123.3,122.45,122.65,212002.0
2018-12-13 09:30:00,122.99,124.49,122.6,124.44,124119.0,122.99,124.49,122.6,124.44,124119.0
2018-12-13 09:40:00,124.42,125.8,124.4,124.5,219435.0,124.42,125.8,124.4,124.5,219435.0
2018-12-13 09:50:00,124.5,125.2,123.54,124.03,129185.0,124.5,125.2,123.54,124.03,129185.0
2018-12-13 10:00:00,123.94,124.24,122.96,122.97,133595.0,123.94,124.24,122.96,122.97,133595.0
2018-12-13 10:10:00,123.02,123.96,122.3,122.39,138928.0,123.02,123.96,122.3,122.39,138928.0
2018-12-13 10:20:00,122.29,122.92,121.68,122.07,177754.0,122.29,122.92,121.68,122.07,177754.0
2018-12-13 10:30:00,122.17,122.17,120.03,120.03,107904.0,122.17,122.17,120.03,120.03,107904.0
2018-12-13 10:40:00,120.03,121.66,120.03,120.71,216351.0,120.03,121.66,120.03,120.71,216351.0
2018-12-13 10:50:00,120.78,121.68,120.34,121.42,157953.0,120.78,121.68,120.34,121.42,157953.0
2018-12-13 11:00:00,121.41,122.36,120.88,122.22,97886.0,121.41,122.36,120.88,122.22,97886.0
2018-12-13 11:10:00,122.26,122.58,121.49,121.57,133662.0,122.26,122.58,121.49,121.57,133662.0
2018-12-13 11:20:00,121.66,121.74,120.74,120.74,28743.0,121.66,121.74,120.74,120.74,28743.0
2018-12-13 11:30:00,120.73,121.06,120.29,120.29,100977.0,120.73,121.06,120.29,120.29,100977.0
2018-12-13 11:40:00,120.25,120.48,119.23,119.24,63982.0,120.25,120.48,119.23,119.24,63982.0
2018-12-13 11:50:00,119.25,120.23,119.13,119.86,78696.0,119.25,120.23,119.13,119.86,78696.0
2018-12-13 12:00:00,119.77,120.4,119.14,119.85,128106.0,119.77,120.4,119.14,119.85,128106.0
2018-12-13 12:10:00,119.88,120.38,119.47,119.91,72101.0,119.88,120.38,119.47,119.91,72101.0
2018-12-13 12:20:00,119.82,119.82,119.4,119.51,46692.0,119.82,119.82,119.4,119.51,46692.0
2018-12-13 12:30:00,119.57,119.73,119.1,119.61,46917.0,119.57,119.73,119.1,119.61,46917.0
2018-12-13 12:40:00,119.63,119.71,119.03,119.15,71271.0,119.63,119.71,119.03,119.15,71271.0
2018-12-13 12:50:00,119.13,119.2,118.35,118.64,76603.0,119.13,119.2,118.35,118.64,76603.0
2018-12-13 13:00:00,118.6,118.65,118.29,118.64,44208.0,118.6,118.65,118.29,118.64,44208.0
2018-12-13 13:10:00,118.59,118.66,118.26,118.37,47882.0,118.59,118.66,118.26,118.37,47882.0
2018-12-13 13:20:00,118.44,119.28,118.22,119.19,77725.0,118.44,119.28,118.22,119.19,77725.0
2018-12-13 13:30:00,119.23,120.25,119.23,119.75,148677.0,119.23,120.25,119.23,119.75,148677.0
2018-12-13 13:40:00,119.76,119.85,119.18,119.71,87634.0,119.76,119.85,119.18,119.71,87634.0
2018-12-13 13:50:00,119.75,119.88,118.76,118.77,54155.0,119.75,119.88,118.76,118.77,54155.0
2018-12-13 14:00:00,118.82,119.14,118.28,118.5,56133.0,118.82,119.14,118.28,118.5,56133.0
2018-12-13 14:10:00,118.49,118.89,118.15,118.58,59519.0,118.49,118.89,118.15,118.58,59519.0
2018-12-13 14:20:00,118.66,119.02,118.51,118.85,42176.0,118.66,119.02,118.51,118.85,42176.0
2018-12-13 14:30:00,118.77,119.05,118.42,118.8,27191.0,118.77,119.05,118.42,118.8,27191.0
2018-12-13 14:40:00,118.81,118.87,118.48,118.61,28227.0,118.81,118.87,118.48,118.61,28227.0
2018-12-13 14:50:00,118.72,119.13,118.72,118.9,35047.0,118.72,119.13,118.72,118.9,35047.0
2018-12-13 15:00:00,118.94,119.04,118.25,118.25,40982.0,118.94,119.04,118.25,118.25,40982.0
2018-12-13 15:10:00,118.31,119.53,118.2,119.4,155738.0,118.31,119.53,118.2,119.4,155738.0
2018-12-13 15:20:00,119.45,119.74,119.19,119.44,190709.0,119.45,119.74,119.19,119.44,190709.0
2018-12-13 15:30:00,119.39,119.87,119.06,119.25,107325.0,119.39,119.87,119.06,119.25,107325.0
2018-12-13 15:40:00,119.21,119.74,119.2,119.61,86808.0,119.21,119.74,119.2,119.61,86808.0
2018-12-13 15:50:00,119.6,120.31,119.48,120.23,343330.0,119.6,120.31,119.48,120.23,343330.0
2018-12-14 09:30:00,118.43,120.68,117.61,120.5,91550.0,118.43,120.68,117.61,120.5,91550.0
2018-12-14 09:40:00,120.49,121.59,119.86,121.17,79921.0,120.49,121.59,119.86,121.17,79921.0
2018-12-14 09:50:00,121.17,121.57,120.31,121.48,53200.0,121.17,121.57,120.31,121.48,53200.0
2018-12-14 10:00:00,121.59,122.08,121.34,121.63,83653.0,121.59,122.08,121.34,121.63,83653.0
2018-12-14 10:10:00,121.63,122.15,121.43,121.69,50316.0,121.63,122.15,121.43,121.69,50316.0
2018-12-14 10:20:00,121.55,121.96,120.46,121.45,68165.0,121.55,121.96,120.46,121.45,68165.0
2018-12-14 10:30:00,121.42,121.45,120.13,120.93,114737.0,121.42,121.45,120.13,120.93,114737.0
2018-12-14 10:40:00,120.75,121.06,120.51,120.74,35207.0,120.75,121.06,120.51,120.74,35207.0
2018-12-14 10:50:00,120.66,120.85,120.45,120.5,38060.0,120.66,120.85,120.45,120.5,38060.0
2018-12-14 11:00:00,120.41,121.28,120.35,120.87,46040.0,120.41,121.28,120.35,120.87,46040.0
2018-12-14 11:10:00,121.0,121.0,120.26,120.7,31919.0,121.0,121.0,120.26,120.7,31919.0
2018-12-14 11:20:00,120.69,120.77,120.03,120.41,22206.0,120.69,120.77,120.03,120.41,22206.0
2018-12-14 11:30:00,120.56,120.94,120.3,120.7,36010.0,120.56,120.94,120.3,120.7,36010.0
2018-12-14 11:40:00,120.7,120.95,120.0,120.26,56929.0,120.7,120.95,120.0,120.26,56929.0
2018-12-14 11:50:00,120.21,120.37,119.7,119.71,42450.0,120.21,120.37,119.7,119.71,42450.0
2018-12-14 12:00:00,119.8,120.23,119.66,119.67,51184.0,119.8,120.23,119.66,119.67,51184.0
2018-12-14 12:10:00,119.67,120.0,119.55,120.0,47149.0,119.67,120.0,119.55,120.0,47149.0
2018-12-14 12:20:00,119.92,120.14,119.71,119.94,35043.0,119.92,120.14,119.71,119.94,35043.0
2018-12-14 12:30:00,120.01,120.34,119.96,120.07,43336.0,120.01,120.34,119.96,120.07,43336.0
2018-12-14 12:40:00,120.11,120.11,119.58,119.79,16700.0,120.11,120.11,119.58,119.79,16700.0
2018-12-14 12:50:00,119.84,120.1,119.68,119.93,32474.0,119.84,120.1,119.68,119.93,32474.0
2018-12-14 13:00:00,119.93,120.15,119.55,120.1,40981.0,119.93,120.15,119.55,120.1,40981.0
2018-12-14 13:10:00,120.07,120.31,119.65,119.65,45264.0,120.07,120.31,119.65,119.65,45264.0
2018-12-14 13:20:00,119.7,120.24,119.58,119.95,46476.0,119.7,120.24,119.58,119.95,46476.0
2018-12-14 13:30:00,119.94,120.1,119.24,119.3,74465.0,119.94,120.1,119.24,119.3,74465.0
2018-12-14 13:40:00,119.42,120.08,119.27,119.45,72615.0,119.42,120.08,119.27,119.45,72615.0
2018-12-14 13:50:00,119.44,119.55,118.83,118.9,29762.0,119.44,119.55,118.83,118.9,29762.0
2018-12-14 14:00:00,118.9,119.03,118.55,118.85,30729.0,118.9,119.03,118.55,118.85,30729.0
2018-12-14 14:10:00,118.94,119.2,118.68,119.2,36022.0,118.94,119.2,118.68,119.2,36022.0
2018-12-14 14:20:00,119.27,119.66,119.21,119.64,21556.0,119.27,119.66,119.21,119.64,21556.0
2018-12-14 14:30:00,119.63,119.9,119.01,119.05,45620.0,119.63,119.9,119.01,119.05,45620.0
2018-12-14 14:40:00,119.05,119.28,118.88,118.91,33456.0,119.05,119.28,118.88,118.91,33456.0
2018-12-14 14:50:00,118.98,119.39,118.93,119.35,48143.0,118.98,119.39,118.93,119.35,48143.0
2018-12-14 15:00:00,119.36,119.55,118.85,118.87,32825.0,119.36,119.55,118.85,118.87,32825.0
2018-12-14 15:10:00,118.92,119.35,118.88,119.35,78638.0,118.92,119.35,118.88,119.35,78638.0
2018-12-14 15:20:00,119.31,119.46,118.84,119.02,56502.0,119.31,119.46,118.84,119.02,56502.0
2018-12-14 15:30:00,119.07,119.62,118.65,118.88,87984.0,119.07,119.62,118.65,118.88,87984.0
2018-12-14 15:40:00,118.89,119.44,118.8,119.26,133368.0,118.89,119.44,118.8,119.26,133368.0
2018-12-14 15:50:00,119.26,119.29,119.0,119.18,110763.0,119.26,119.29,119.0,119.18,110763.0
2018-12-17 09:30:00,119.83,120.0,117.6,119.17,148377.0,119.83,120.0,117.6,119.17,148377.0
2018-12-17 09:40:00,119.01,119.46,118.04,118.15,107166.0,119.01,119.46,118.04,118.15,107166.0
2018-12-17 09:50:00,118.06,118.2,117.5,118.09,83721.0,118.06,118.2,117.5,118.09,83721.0
2018-12-17 10:00:00,117.96,119.33,117.94,119.21,86836.0,117.96,119.33,117.94,119.21,86836.0
2018-12-17 10:10:00,119.2,119.6,118.71,119.12,59148.0,119.2,119.6,118.71,119.12,59148.0
2018-12-17 10:20:00,119.02,119.83,118.55,119.34,48198.0,119.02,119.83,118.55,119.34,48198.0
2018-12-17 10:30:00,119.33,120.1,119.05,119.98,81350.0,119.33,120.1,119.05,119.98,81350.0
2018-12-17 10:40:00,119.83,121.19,119.81,120.57,129842.0,119.83,121.19,119.81,120.57,129842.0
2018-12-17 10:50:00,120.55,121.65,120.38,121.45,77775.0,120.55,121.65,120.38,121.45,77775.0
2018-12-17 11:00:00,121.47,121.77,121.04,121.68,61597.0,121.47,121.77,121.04,121.68,61597.0
2018-12-17 11:10:00,121.62,121.71,121.14,121.49,35895.0,121.62,121.71,121.14,121.49,35895.0
2018-12-17 11:20:00,121.5,121.71,121.13,121.37,42015.0,121.5,121.71,121.13,121.37,42015.0
2018-12-17 11:30:00,121.29,121.29,120.79,120.86,64383.0,121.29,121.29,120.79,120.86,64383.0
2018-12-17 11:40:00,120.84,121.16,120.32,121.16,45810.0,120.84,121.16,120.32,121.16,45810.0
2018-12-17 11:50:00,121.18,122.0,120.99,121.83,56118.0,121.18,122.0,120.99,121.83,56118.0
2018-12-17 12:00:00,121.82,121.99,121.52,121.6,47973.0,121.82,121.99,121.52,121.6,47973.0
2018-12-17 12:10:00,121.6,121.92,120.85,121.08,61402.0,121.6,121.92,120.85,121.08,61402.0
2018-12-17 12:20:00,121.08,121.15,120.58,120.73,66765.0,121.08,121.15,120.58,120.73,66765.0
2018-12-17 12:30:00,120.82,120.82,119.67,120.39,57124.0,120.82,120.82,119.67,120.39,57124.0
2018-12-17 12:40:00,120.29,121.0,120.09,120.5,66553.0,120.29,121.0,120.09,120.5,66553.0
2018-12-17 12:50:00,120.49,120.5,119.65,119.65,33094.0,120.49,120.5,119.65,119.65,33094.0
2018-12-17 13:00:00,119.6,120.02,119.48,119.88,33426.0,119.6,120.02,119.48,119.88,33426.0
2018-12-17 13:10:00,119.89,119.94,119.53,119.59,28325.0,119.89,119.94,119.53,119.59,28325.0
2018-12-17 13:20:00,119.51,119.8,119.15,119.62,32192.0,119.51,119.8,119.15,119.62,32192.0
2018-12-17 13:30:00,119.61,119.88,119.61,119.83,79913.0,119.61,119.88,119.61,119.83,79913.0
2018-12-17 13:40:00,119.85,120.43,119.66,119.7,34437.0,119.85,120.43,119.66,119.7,34437.0
2018-12-17 13:50:00,119.68,119.87,119.54,119.62,35248.0,119.68,119.87,119.54,119.62,35248.0
2018-12-17 14:00:00,119.65,119.79,118.85,118.99,72019.0,119.65,119.79,118.85,118.99,72019.0
2018-12-17 14:10:00,118.87,119.32,118.67,119.13,38306.0,118.87,119.32,118.67,119.13,38306.0
2018-12-17 14:20:00,119.18,119.47,118.88,119.01,42598.0,119.18,119.47,118.88,119.01,42598.0
2018-12-17 14:30:00,119.03,119.33,118.92,119.05,36681.0,119.03,119.33,118.92,119.05,36681.0
2018-12-17 14:40:00,119.08,119.65,119.0,119.48,46317.0,119.08,119.65,119.0,119.48,46317.0
2018-12-17 14:50:00,119.37,119.44,118.89,118.99,22553.0,119.37,119.44,118.89,118.99,22553.0
2018-12-17 15:00:00,118.92,119.03,118.67,118.7,35150.0,118.92,119.03,118.67,118.7,35150.0
2018-12-17 15:10:00,118.61,119.56,118.61,119.37,57174.0,118.61,119.56,118.61,119.37,57174.0
2018-12-17 15:20:00,119.39,119.52,118.11,118.66,104705.0,119.39,119.52,118.11,118.66,104705.0
2018-12-17 15:30:00,118.61,118.72,118.02,118.13,44427.0,118.61,118.72,118.02,118.13,44427.0
2018-12-17 15:40:00,118.06,118.32,117.79,117.94,136566.0,118.06,118.32,117.79,117.94,136566.0
2018-12-17 15:50:00,117.9,119.03,117.9,118.89,224347.0,117.9,119.03,117.9,118.89,224347.0
2018-12-18 09:30:00,120.02,120.39,118.71,119.32,75383.0,120.02,120.39,118.71,119.32,75383.0
2018-12-18 09:40:00,119.69,120.97,119.6,120.63,83834.0,119.69,120.97,119.6,120.63,83834.0
2018-12-18 09:50:00,120.43,121.79,120.22,121.79,85790.0,120.43,121.79,120.22,121.79,85790.0
2018-12-18 10:00:00,121.62,121.84,120.6,121.06,92623.0,121.62,121.84,120.6,121.06,92623.0
2018-12-18 10:10:00,121.06,121.48,120.91,121.05,38806.0,121.06,121.48,120.91,121.05,38806.0
2018-12-18 10:20:00,121.14,121.18,120.15,120.68,53730.0,121.14,121.18,120.15,120.68,53730.0
2018-12-18 10:30:00,120.67,122.41,120.67,121.86,194996.0,120.67,122.41,120.67,121.86,194996.0
2018-12-18 10:40:00,121.87,121.92,120.24,120.41,48029.0,121.87,121.92,120.24,120.41,48029.0
2018-12-18 10:50:00,120.48,120.62,119.44,119.44,71535.0,120.48,120.62,119.44,119.44,71535.0
2018-12-18 11:00:00,119.53,119.68,119.1,119.5,74360.0,119.53,119.68,119.1,119.5,74360.0
2018-12-18 11:10:00,119.5,119.56,118.75,119.2,76309.0,119.5,119.56,118.75,119.2,76309.0
2018-12-18 11:20:00,119.21,119.36,118.72,119.36,38873.0,119.21,119.36,118.72,119.36,38873.0
2018-12-18 11:30:00,119.36,119.5,118.9,118.95,28290.0,119.36,119.5,118.9,118.95,28290.0
2018-12-18 11:40:00,118.9,120.19,118.88,120.14,63487.0,118.9,120.19,118.88,120.14,63487.0
2018-12-18 11:50:00,120.04,120.31,119.61,120.01,61100.0,120.04,120.31,119.61,120.01,61100.0
2018-12-18 12:00:00,119.93,120.0,119.15,119.25,64314.0,119.93,120.0,119.15,119.25,64314.0
2018-12-18 12:10:00,119.31,119.72,119.23,119.67,33398.0,119.31,119.72,119.23,119.67,33398.0
2018-12-18 12:20:00,119.67,120.1,119.42,120.06,36112.0,119.67,120.1,119.42,120.06,36112.0
2018-12-18 12:30:00,120.0,120.2,119.77,119.93,26590.0,120.0,120.2,119.77,119.93,26590.0
2018-12-18 12:40:00,119.82,120.32,119.72,120.28,42457.0,119.82,120.32,119.72,120.28,42457.0
2018-12-18 12:50:00,120.16,120.72,120.05,120.43,30851.0,120.16,120.72,120.05,120.43,30851.0
2018-12-18 13:00:00,120.37,121.09,120.12,120.9,55087.0,120.37,121.09,120.12,120.9,55087.0
2018-12-18 13:10:00,121.09,121.13,120.2,120.31,41685.0,121.09,121.13,120.2,120.31,41685.0
2018-12-18 13:20:00,120.31,120.6,119.94,120.04,43235.0,120.31,120.6,119.94,120.04,43235.0
2018-12-18 13:30:00,120.0,120.0,119.25,119.27,18696.0,120.0,120.0,119.25,119.27,18696.0
2018-12-18 13:40:00,119.29,119.65,119.23,119.65,29523.0,119.29,119.65,119.23,119.65,29523.0
2018-12-18 13:50:00,119.63,119.64,119.2,119.43,33515.0,119.63,119.64,119.2,119.43,33515.0
2018-12-18 14:00:00,119.48,119.88,119.46,119.88,37177.0,119.48,119.88,119.46,119.88,37177.0
2018-12-18 14:10:00,119.89,120.23,119.52,119.66,97338.0,119.89,120.23,119.52,119.66,97338.0
2018-12-18 14:20:00,119.73,119.74,119.21,119.27,26343.0,119.73,119.74,119.21,119.27,26343.0
2018-12-18 14:30:00,119.21,119.9,119.14,119.24,95900.0,119.21,119.9,119.14,119.24,95900.0
2018-12-18 14:40:00,119.21,119.56,118.77,118.98,90041.0,119.21,119.56,118.77,118.98,90041.0
2018-12-18 14:50:00,118.97,119.13,118.51,118.51,27390.0,118.97,119.13,118.51,118.51,27390.0
2018-12-18 15:00:00,118.53,119.06,118.38,118.68,35456.0,118.53,119.06,118.38,118.68,35456.0
2018-12-18 15:10:00,118.72,119.05,118.58,118.76,29957.0,118.72,119.05,118.58,118.76,29957.0
2018-12-18 15:20:00,118.67,118.89,118.42,118.42,45726.0,118.67,118.89,118.42,118.42,45726.0
2018-12-18 15:30:00,118.5,119.26,118.43,119.25,73722.0,118.5,119.26,118.43,119.25,73722.0
2018-12-18 15:40:00,119.24,119.6,119.12,119.55,64344.0,119.24,119.6,119.12,119.55,64344.0
2018-12-18 15:50:00,119.55,120.12,119.11,119.11,448829.0,119.55,120.12,119.11,119.11,448829.0
2018-12-19 09:30:00,119.52,120.56,119.5,120.27,73348.0,119.52,120.56,119.5,120.27,73348.0
2018-12-19 09:40:00,120.14,120.4,119.56,120.01,36275.0,120.14,120.4,119.56,120.01,36275.0
2018-12-19 09:50:00,120.1,120.52,119.92,120.11,37838.0,120.1,120.52,119.92,120.11,37838.0
2018-12-19 10:00:00,120.2,120.39,119.99,120.09,25623.0,120.2,120.39,119.99,120.09,25623.0
2018-12-19 10:10:00,120.09,120.77,119.89,120.0,39771.0,120.09,120.77,119.89,120.0,39771.0
2018-12-19 10:20:00,120.05,120.67,119.85,120.48,35399.0,120.05,120.67,119.85,120.48,35399.0
2018-12-19 10:30:00,120.56,120.63,120.0,120.25,31786.0,120.56,120.63,120.0,120.25,31786.0
2018-12-19 10:40:00,120.2,120.45,120.0,120.26,21571.0,120.2,120.45,120.0,120.26,21571.0
2018-12-19 10:50:00,120.14,120.61,120.03,120.31,35957.0,120.14,120.61,120.03,120.31,35957.0
2018-12-19 11:00:00,120.38,120.48,120.0,120.03,29160.0,120.38,120.48,120.0,120.03,29160.0
2018-12-19 11:10:00,120.04,120.22,119.9,119.91,30684.0,120.04,120.22,119.9,119.91,30684.0
2018-12-19 11:20:00,120.02,120.15,119.65,119.87,18191.0,120.02,120.15,119.65,119.87,18191.0
2018-12-19 11:30:00,119.73,119.87,119.28,119.59,27105.0,119.73,119.87,119.28,119.59,27105.0
2018-12-19 11:40:00,119.49,119.77,119.13,119.72,9631.0,119.49,119.77,119.13,119.72,9631.0
2018-12-19 11:50:00,119.78,120.0,119.44,119.78,24099.0,119.78,120.0,119.44,119.78,24099.0
2018-12-19 12:00:00,119.87,119.93,119.6,119.87,12025.0,119.87,119.93,119.6,119.87,12025.0
2018-12-19 12:10:00,119.81,120.1,119.65,119.82,20362.0,119.81,120.1,119.65,119.82,20362.0
2018-12-19 12:20:00,119.78,119.82,119.42,119.42,16466.0,119.78,119.82,119.42,119.42,16466.0
2018-12-19 12:30:00,119.41,119.54,119.21,119.26,18286.0,119.41,119.54,119.21,119.26,18286.0
2018-12-19 12:40:00,119.34,119.55,118.65,118.77,24043.0,119.34,119.55,118.65,118.77,24043.0
2018-12-19 12:50:00,118.78,119.2,118.62,118.83,22948.0,118.78,119.2,118.62,118.83,22948.0
2018-12-19 13:00:00,118.88,119.06,118.53,118.53,18570.0,118.88,119.06,118.53,118.53,18570.0
2018-12-19 13:10:00,118.53,118.77,118.06,118.06,39943.0,118.53,118.77,118.06,118.06,39943.0
2018-12-19 13:20:00,118.28,118.44,117.59,118.06,44648.0,118.28,118.44,117.59,118.06,44648.0
2018-12-19 13:30:00,118.07,118.29,117.6,117.6,30078.0,118.07,118.29,117.6,117.6,30078.0
2018-12-19 13:40:00,117.76,118.35,117.67,118.35,36857.0,117.76,118.35,117.67,118.35,36857.0
2018-12-19 13:50:00,118.24,118.88,118.13,118.53,41943.0,118.24,118.88,118.13,118.53,41943.0
2018-12-19 14:00:00,118.65,118.98,115.81,115.93,147952.0,118.65,118.98,115.81,115.93,147952.0
2018-12-19 14:10:00,116.04,116.08,115.03,115.76,115584.0,116.04,116.08,115.03,115.76,115584.0
2018-12-19 14:20:00,115.99,116.88,115.61,116.57,89244.0,115.99,116.88,115.61,116.57,89244.0
2018-12-19 14:30:00,116.84,117.91,116.61,117.38,58177.0,116.84,117.91,116.61,117.38,58177.0
2018-12-19 14:40:00,117.42,117.52,116.0,116.88,70764.0,117.42,117.52,116.0,116.88,70764.0
2018-12-19 14:50:00,116.87,116.87,114.74,115.46,76789.0,116.87,116.87,114.74,115.46,76789.0
2018-12-19 15:00:00,115.46,115.56,114.15,114.5,86163.0,115.46,115.56,114.15,114.5,86163.0
2018-12-19 15:10:00,114.53,115.09,114.16,114.33,82147.0,114.53,115.09,114.16,114.33,82147.0
2018-12-19 15:20:00,114.44,115.63,114.25,114.83,93445.0,114.44,115.63,114.25,114.83,93445.0
2018-12-19 15:30:00,114.85,115.39,114.74,114.94,41269.0,114.85,115.39,114.74,114.94,41269.0
2018-12-19 15:40:00,114.93,115.69,114.57,115.63,71558.0,114.93,115.69,114.57,115.63,71558.0
2018-12-19 15:50:00,115.63,116.03,115.56,115.72,172928.0,115.63,116.03,115.56,115.72,172928.0
2018-12-20 09:30:00,114.83,116.06,114.26,116.06,76868.0,114.83,116.06,114.26,116.06,76868.0
2018-12-20 09:40:00,116.0,116.0,114.31,115.64,106254.0,116.0,116.0,114.31,115.64,106254.0
2018-12-20 09:50:00,115.63,116.62,115.54,116.62,40251.0,115.63,116.62,115.54,116.62,40251.0
2018-12-20 10:00:00,116.62,118.21,116.6,117.8,80032.0,116.62,118.21,116.6,117.8,80032.0
2018-12-20 10:10:00,117.5,117.6,116.4,116.4,26641.0,117.5,117.6,116.4,116.4,26641.0
2018-12-20 10:20:00,116.47,117.26,116.26,117.15,23723.0,116.47,117.26,116.26,117.15,23723.0
2018-12-20 10:30:00,116.95,117.32,116.18,116.37,23241.0,116.95,117.32,116.18,116.37,23241.0
2018-12-20 10:40:00,116.48,117.0,116.19,116.2,35315.0,116.48,117.0,116.19,116.2,35315.0
2018-12-20 10:50:00,116.28,116.54,115.68,115.73,31841.0,116.28,116.54,115.68,115.73,31841.0
2018-12-20 11:00:00,115.69,116.18,115.16,115.31,31932.0,115.69,116.18,115.16,115.31,31932.0
2018-12-20 11:10:00,115.39,115.72,114.83,115.4,48273.0,115.39,115.72,114.83,115.4,48273.0
2018-12-20 11:20:00,115.48,115.48,114.37,114.46,48066.0,115.48,115.48,114.37,114.46,48066.0
2018-12-20 11:30:00,114.6,114.78,113.97,114.03,96746.0,114.6,114.78,113.97,114.03,96746.0
2018-12-20 11:40:00,114.13,114.3,113.14,113.26,80762.0,114.13,114.3,113.14,113.26,80762.0
2018-12-20 11:50:00,113.27,114.31,112.82,113.37,49073.0,113.27,114.31,112.82,113.37,49073.0
2018-12-20 12:00:00,113.44,113.74,113.07,113.35,50069.0,113.44,113.74,113.07,113.35,50069.0
2018-12-20 12:10:00,113.32,113.87,113.02,113.55,45153.0,113.32,113.87,113.02,113.55,45153.0
2018-12-20 12:20:00,113.47,114.12,113.3,113.9,75863.0,113.47,114.12,113.3,113.9,75863.0
2018-12-20 12:30:00,113.87,113.9,113.4,113.64,38852.0,113.87,113.9,113.4,113.64,38852.0
2018-12-20 12:40:00,113.57,114.12,113.2,113.31,29938.0,113.57,114.12,113.2,113.31,29938.0
2018-12-20 12:50:00,113.44,113.76,113.22,113.62,34293.0,113.44,113.76,113.22,113.62,34293.0
2018-12-20 13:00:00,113.64,113.64,112.87,112.87,30475.0,113.64,113.64,112.87,112.87,30475.0
2018-12-20 13:10:00,112.85,113.77,112.76,113.39,28052.0,112.85,113.77,112.76,113.39,28052.0
2018-12-20 13:20:00,113.43,114.47,113.4,114.34,42487.0,113.43,114.47,113.4,114.34,42487.0
2018-12-20 13:30:00,114.28,114.47,114.05,114.31,27531.0,114.28,114.47,114.05,114.31,27531.0
2018-12-20 13:40:00,114.29,114.43,113.99,114.34,14921.0,114.29,114.43,113.99,114.34,14921.0
2018-12-20 13:50:00,114.32,114.36,113.55,113.55,22408.0,114.32,114.36,113.55,113.55,22408.0
2018-12-20 14:00:00,113.61,113.62,112.25,112.33,66665.0,113.61,113.62,112.25,112.33,66665.0
2018-12-20 14:10:00,112.25,112.26,111.34,111.42,79834.0,112.25,112.26,111.34,111.42,79834.0
2018-12-20 14:20:00,111.45,112.39,111.34,112.34,76233.0,111.45,112.39,111.34,112.34,76233.0
2018-12-20 14:30:00,112.32,113.08,112.28,112.72,55508.0,112.32,113.08,112.28,112.72,55508.0
2018-12-20 14:40:00,112.85,114.7,112.83,114.63,79050.0,112.85,114.7,112.83,114.63,79050.0
2018-12-20 14:50:00,114.68,114.8,114.06,114.57,60177.0,114.68,114.8,114.06,114.57,60177.0
2018-12-20 15:00:00,114.58,115.17,114.44,115.1,128466.0,114.58,115.17,114.44,115.1,128466.0
2018-12-20 15:10:00,115.19,115.92,114.93,115.29,109742.0,115.19,115.92,114.93,115.29,109742.0
2018-12-20 15:20:00,115.29,116.59,115.23,116.42,196206.0,115.29,116.59,115.23,116.42,196206.0
2018-12-20 15:30:00,116.39,117.29,115.79,115.98,157125.0,116.39,117.29,115.79,115.98,157125.0
2018-12-20 15:40:00,116.07,116.07,114.64,114.85,85221.0,116.07,116.07,114.64,114.85,85221.0
2018-12-20 15:50:00,114.81,115.11,114.64,115.08,131128.0,114.81,115.11,114.64,115.08,131128.0
2018-12-21 09:30:00,116.76,117.89,116.2,116.9,101139.0,116.76,117.89,116.2,116.9,101139.0
2018-12-21 09:40:00,116.96,118.2,116.83,117.11,104413.0,116.96,118.2,116.83,117.11,104413.0
2018-12-21 09:50:00,117.03,117.12,116.17,116.92,56419.0,117.03,117.12,116.17,116.92,56419.0
2018-12-21 10:00:00,116.98,117.16,116.19,116.53,64122.0,116.98,117.16,116.19,116.53,64122.0
2018-12-21 10:10:00,116.53,119.5,116.53,119.48,85953.0,116.53,119.5,116.53,119.48,85953.0
2018-12-21 10:20:00,119.46,119.75,117.5,117.93,117350.0,119.46,119.75,117.5,117.93,117350.0
2018-12-21 10:30:00,117.91,118.16,117.44,117.59,45341.0,117.91,118.16,117.44,117.59,45341.0
2018-12-21 10:40:00,117.5,118.62,117.16,118.24,50000.0,117.5,118.62,117.16,118.24,50000.0
2018-12-21 10:50:00,118.31,118.43,117.78,118.23,42306.0,118.31,118.43,117.78,118.23,42306.0
2018-12-21 11:00:00,118.1,118.24,116.8,116.8,55129.0,118.1,118.24,116.8,116.8,55129.0
2018-12-21 11:10:00,116.74,117.94,116.74,117.8,65851.0,116.74,117.94,116.74,117.8,65851.0
2018-12-21 11:20:00,117.82,118.24,117.42,118.21,47042.0,117.82,118.24,117.42,118.21,47042.0
2018-12-21 11:30:00,118.24,118.34,117.4,117.5,43954.0,118.24,118.34,117.4,117.5,43954.0
2018-12-21 11:40:00,117.48,117.52,116.69,116.72,32156.0,117.48,117.52,116.69,116.72,32156.0
2018-12-21 11:50:00,116.8,117.28,116.18,116.38,58470.0,116.8,117.28,116.18,116.38,58470.0
2018-12-21 12:00:00,116.31,116.35,115.4,115.42,50319.0,116.31,116.35,115.4,115.42,50319.0
2018-12-21 12:10:00,115.44,115.56,114.77,114.77,74955.0,115.44,115.56,114.77,114.77,74955.0
2018-12-21 12:20:00,114.71,115.04,114.43,114.72,60881.0,114.71,115.04,114.43,114.72,60881.0
2018-12-21 12:30:00,114.77,115.55,114.16,115.48,43933.0,114.77,115.55,114.16,115.48,43933.0
2018-12-21 12:40:00,115.5,115.75,115.14,115.33,52664.0,115.5,115.75,115.14,115.33,52664.0
2018-12-21 12:50:00,115.4,115.41,114.29,114.29,32782.0,115.4,115.41,114.29,114.29,32782.0
2018-12-21 13:00:00,114.35,114.87,114.03,114.31,34633.0,114.35,114.87,114.03,114.31,34633.0
2018-12-21 13:10:00,114.35,114.84,114.23,114.43,40970.0,114.35,114.84,114.23,114.43,40970.0
2018-12-21 13:20:00,114.44,115.19,114.33,114.73,34459.0,114.44,115.19,114.33,114.73,34459.0
2018-12-21 13:30:00,114.66,115.33,114.6,115.22,37481.0,114.66,115.33,114.6,115.22,37481.0
2018-12-21 13:40:00,115.4,115.46,114.46,114.64,34391.0,115.4,115.46,114.46,114.64,34391.0
2018-12-21 13:50:00,114.64,115.04,114.59,115.02,27979.0,114.64,115.04,114.59,115.02,27979.0
2018-12-21 14:00:00,114.92,115.95,114.78,115.35,37962.0,114.92,115.95,114.78,115.35,37962.0
2018-12-21 14:10:00,115.33,116.12,115.12,116.12,39483.0,115.33,116.12,115.12,116.12,39483.0
2018-12-21 14:20:00,116.13,116.47,115.34,115.66,32644.0,116.13,116.47,115.34,115.66,32644.0
2018-12-21 14:30:00,115.6,115.88,115.43,115.7,27335.0,115.6,115.88,115.43,115.7,27335.0
2018-12-21 14:40:00,115.73,115.87,115.1,115.4,31118.0,115.73,115.87,115.1,115.4,31118.0
2018-12-21 14:50:00,115.49,115.99,115.38,115.69,33655.0,115.49,115.99,115.38,115.69,33655.0
2018-12-21 15:00:00,115.81,115.96,115.34,115.75,50200.0,115.81,115.96,115.34,115.75,50200.0
2018-12-21 15:10:00,115.66,115.73,115.23,115.29,65001.0,115.66,115.73,115.23,115.29,65001.0
2018-12-21 15:20:00,115.29,115.82,114.96,114.98,61281.0,115.29,115.82,114.96,114.98,61281.0
2018-12-21 15:30:00,114.96,115.22,114.51,114.71,85942.0,114.96,115.22,114.51,114.71,85942.0
2018-12-21 15:40:00,114.74,115.28,114.67,114.84,58145.0,114.74,115.28,114.67,114.84,58145.0
2018-12-21 15:50:00,114.83,114.9,113.53,113.74,418588.0,114.83,114.9,113.53,113.74,418588.0
2018-12-24 09:30:00,112.21,113.4,110.71,111.53,135614.0,112.21,113.4,110.71,111.53,135614.0
2018-12-24 09:40:00,111.66,112.69,111.66,112.06,61634.0,111.66,112.69,111.66,112.06,61634.0
2018-12-24 09:50:00,112.05,112.56,111.44,112.02,69422.0,112.05,112.56,111.44,112.02,69422.0
2018-12-24 10:00:00,112.08,113.37,112.05,112.99,79977.0,112.08,113.37,112.05,112.99,79977.0
2018-12-24 10:10:00,112.94,114.38,112.94,114.38,75288.0,112.94,114.38,112.94,114.38,75288.0
2018-12-24 10:20:00,114.3,114.83,113.96,114.45,47218.0,114.3,114.83,113.96,114.45,47218.0
2018-12-24 10:30:00,114.59,115.06,114.25,114.94,52825.0,114.59,115.06,114.25,114.94,52825.0
2018-12-24 10:40:00,114.94,115.35,114.81,114.98,77837.0,114.94,115.35,114.81,114.98,77837.0
2018-12-24 10:50:00,115.03,115.19,114.5,115.12,69721.0,115.03,115.19,114.5,115.12,69721.0
2018-12-24 11:00:00,115.12,115.33,114.26,114.64,42736.0,115.12,115.33,114.26,114.64,42736.0
2018-12-24 11:10:00,114.5,114.82,114.14,114.81,23699.0,114.5,114.82,114.14,114.81,23699.0
2018-12-24 11:20:00,114.82,115.13,114.36,114.5,29631.0,114.82,115.13,114.36,114.5,29631.0
2018-12-24 11:30:00,114.57,115.43,114.56,115.33,37127.0,114.57,115.43,114.56,115.33,37127.0
2018-12-24 11:40:00,115.44,115.66,114.65,114.9,48928.0,115.44,115.66,114.65,114.9,48928.0
2018-12-24 11:50:00,114.9,115.89,114.89,115.5,35771.0,114.9,115.89,114.89,115.5,35771.0
2018-12-24 12:00:00,115.69,115.88,115.17,115.22,30993.0,115.69,115.88,115.17,115.22,30993.0
2018-12-24 12:10:00,115.17,115.18,114.45,115.02,41423.0,115.17,115.18,114.45,115.02,41423.0
2018-12-24 12:20:00,114.95,115.55,114.59,115.09,37298.0,114.95,115.55,114.59,115.09,37298.0
2018-12-24 12:30:00,115.25,115.69,115.17,115.54,62050.0,115.25,115.69,115.17,115.54,62050.0
2018-12-24 12:40:00,115.51,115.71,115.27,115.29,65853.0,115.51,115.71,115.27,115.29,65853.0
2018-12-24 12:50:00,115.27,115.27,113.12,113.26,157011.0,115.27,115.27,113.12,113.26,157011.0
2018-12-26 09:30:00,114.13,116.48,114.1,116.25,55527.0,114.13,116.48,114.1,116.25,55527.0
2018-12-26 09:40:00,116.12,117.39,115.75,116.65,39802.0,116.12,117.39,115.75,116.65,39802.0
2018-12-26 09:50:00,116.82,117.35,115.85,116.18,43011.0,116.82,117.35,115.85,116.18,43011.0
2018-12-26 10:00:00,116.08,116.46,115.21,115.7,52047.0,116.08,116.46,115.21,115.7,52047.0
2018-12-26 10:10:00,115.72,115.92,114.58,115.08,39419.0,115.72,115.92,114.58,115.08,39419.0
2018-12-26 10:20:00,115.05,116.88,115.05,116.71,26125.0,115.05,116.88,115.05,116.71,26125.0
2018-12-26 10:30:00,116.66,116.95,116.38,116.74,43473.0,116.66,116.95,116.38,116.74,43473.0
2018-12-26 10:40:00,116.74,116.96,116.57,116.77,39035.0,116.74,116.96,116.57,116.77,39035.0
2018-12-26 10:50:00,116.89,117.31,115.91,116.23,36860.0,116.89,117.31,115.91,116.23,36860.0
2018-12-26 11:00:00,116.13,116.7,116.05,116.13,24791.0,116.13,116.7,116.05,116.13,24791.0
2018-12-26 11:10:00,116.32,116.74,116.05,116.34,17342.0,116.32,116.74,116.05,116.34,17342.0
2018-12-26 11:20:00,116.57,117.09,116.33,117.06,20051.0,116.57,117.09,116.33,117.06,20051.0
2018-12-26 11:30:00,117.07,117.55,116.96,117.25,58892.0,117.07,117.55,116.96,117.25,58892.0
2018-12-26 11:40:00,117.44,117.62,117.15,117.37,30965.0,117.44,117.62,117.15,117.37,30965.0
2018-12-26 11:50:00,117.37,117.69,117.07,117.54,36847.0,117.37,117.69,117.07,117.54,36847.0
2018-12-26 12:00:00,117.66,118.05,117.58,118.05,49282.0,117.66,118.05,117.58,118.05,49282.0
2018-12-26 12:10:00,117.98,118.41,117.65,117.99,34434.0,117.98,118.41,117.65,117.99,34434.0
2018-12-26 12:20:00,118.0,118.56,117.78,118.24,41932.0,118.0,118.56,117.78,118.24,41932.0
2018-12-26 12:30:00,118.24,118.55,117.94,118.55,32704.0,118.24,118.55,117.94,118.55,32704.0
2018-12-26 12:40:00,118.46,118.8,118.2,118.2,33801.0,118.46,118.8,118.2,118.2,33801.0
2018-12-26 12:50:00,118.25,119.18,118.24,118.72,46561.0,118.25,119.18,118.24,118.72,46561.0
2018-12-26 13:00:00,118.75,118.93,118.38,118.85,44847.0,118.75,118.93,118.38,118.85,44847.0
2018-12-26 13:10:00,118.84,119.01,118.15,118.5,53081.0,118.84,119.01,118.15,118.5,53081.0
2018-12-26 13:20:00,118.49,119.16,118.43,119.16,60845.0,118.49,119.16,118.43,119.16,60845.0
2018-12-26 13:30:00,119.16,119.4,118.83,119.37,64153.0,119.16,119.4,118.83,119.37,64153.0
2018-12-26 13:40:00,119.42,119.98,119.37,119.94,52173.0,119.42,119.98,119.37,119.94,52173.0
2018-12-26 13:50:00,119.94,120.58,119.87,120.12,59205.0,119.94,120.58,119.87,120.12,59205.0
2018-12-26 14:00:00,120.12,120.28,119.87,120.24,36509.0,120.12,120.28,119.87,120.24,36509.0
2018-12-26 14:10:00,120.31,120.54,119.91,120.1,40740.0,120.31,120.54,119.91,120.1,40740.0
2018-12-26 14:20:00,120.12,120.17,119.82,120.14,23031.0,120.12,120.17,119.82,120.14,23031.0
2018-12-26 14:30:00,120.14,120.45,119.79,120.1,41784.0,120.14,120.45,119.79,120.1,41784.0
2018-12-26 14:40:00,120.17,120.3,119.85,120.19,27359.0,120.17,120.3,119.85,120.19,27359.0
2018-12-26 14:50:00,120.19,120.82,120.16,120.8,49463.0,120.19,120.82,120.16,120.8,49463.0
2018-12-26 15:00:00,120.84,121.06,120.57,120.96,46387.0,120.84,121.06,120.57,120.96,46387.0
2018-12-26 15:10:00,120.94,121.37,120.93,120.99,72969.0,120.94,121.37,120.93,120.99,72969.0
2018-12-26 15:20:00,120.99,121.46,120.99,121.4,63881.0,120.99,121.46,120.99,121.4,63881.0
2018-12-26 15:30:00,121.45,121.69,121.04,121.69,80307.0,121.45,121.69,121.04,121.69,80307.0
2018-12-26 15:40:00,121.62,122.35,121.54,122.16,142248.0,121.62,122.35,121.54,122.16,142248.0
2018-12-26 15:50:00,122.18,122.74,121.98,122.64,209224.0,122.18,122.74,121.98,122.64,209224.0
2018-12-27 09:30:00,120.64,121.13,119.15,120.23,87570.0,120.64,121.13,119.15,120.23,87570.0
2018-12-27 09:40:00,120.22,120.56,119.26,119.26,75159.0,120.22,120.56,119.26,119.26,75159.0
2018-12-27 09:50:00,119.26,119.89,118.69,119.82,59611.0,119.26,119.89,118.69,119.82,59611.0
2018-12-27 10:00:00,119.93,121.05,119.62,119.79,57934.0,119.93,121.05,119.62,119.79,57934.0
2018-12-27 10:10:00,119.87,120.74,119.71,120.43,29906.0,119.87,120.74,119.71,120.43,29906.0
2018-12-27 10:20:00,120.23,120.48,119.55,120.23,37120.0,120.23,120.48,119.55,120.23,37120.0
2018-12-27 10:30:00,120.29,121.21,120.0,120.13,30040.0,120.29,121.21,120.0,120.13,30040.0
2018-12-27 10:40:00,120.0,121.29,119.98,121.1,25576.0,120.0,121.29,119.98,121.1,25576.0
2018-12-27 10:50:00,120.93,121.1,120.57,120.81,32662.0,120.93,121.1,120.57,120.81,32662.0
2018-12-27 11:00:00,120.82,120.87,120.24,120.52,21309.0,120.82,120.87,120.24,120.52,21309.0
2018-12-27 11:10:00,120.45,121.55,120.41,121.43,24741.0,120.45,121.55,120.41,121.43,24741.0
2018-12-27 11:20:00,121.44,121.87,120.89,121.62,28071.0,121.44,121.87,120.89,121.62,28071.0
2018-12-27 11:30:00,121.6,122.21,121.07,121.4,34353.0,121.6,122.21,121.07,121.4,34353.0
2018-12-27 11:40:00,121.35,121.42,120.62,120.68,13657.0,121.35,121.42,120.62,120.68,13657.0
2018-12-27 11:50:00,120.68,121.22,120.2,120.54,36878.0,120.68,121.22,120.2,120.54,36878.0
2018-12-27 12:00:00,120.65,120.65,119.81,120.0,18673.0,120.65,120.65,119.81,120.0,18673.0
2018-12-27 12:10:00,120.18,120.41,119.82,120.29,16631.0,120.18,120.41,119.82,120.29,16631.0
2018-12-27 12:20:00,120.24,120.5,119.52,119.89,23464.0,120.24,120.5,119.52,119.89,23464.0
2018-12-27 12:30:00,119.9,120.46,119.73,120.31,18064.0,119.9,120.46,119.73,120.31,18064.0
2018-12-27 12:40:00,120.39,120.45,119.76,120.18,16933.0,120.39,120.45,119.76,120.18,16933.0
2018-12-27 12:50:00,120.09,120.64,119.88,120.57,17313.0,120.09,120.64,119.88,120.57,17313.0
2018-12-27 13:00:00,120.57,121.07,120.57,120.96,16601.0,120.57,121.07,120.57,120.96,16601.0
2018-12-27 13:10:00,120.9,121.04,120.26,120.3,17940.0,120.9,121.04,120.26,120.3,17940.0
2018-12-27 13:20:00,120.29,120.61,120.19,120.25,19708.0,120.29,120.61,120.19,120.25,19708.0
2018-12-27 13:30:00,120.24,120.46,119.97,120.0,27592.0,120.24,120.46,119.97,120.0,27592.0
2018-12-27 13:40:00,119.97,120.07,119.36,119.36,22317.0,119.97,120.07,119.36,119.36,22317.0
2018-12-27 13:50:00,119.47,119.87,119.4,119.81,26940.0,119.47,119.87,119.4,119.81,26940.0
2018-12-27 14:00:00,119.8,119.89,119.42,119.59,31599.0,119.8,119.89,119.42,119.59,31599.0
2018-12-27 14:10:00,119.56,119.87,119.43,119.65,21539.0,119.56,119.87,119.43,119.65,21539.0
2018-12-27 14:20:00,119.69,120.42,119.65,120.32,45256.0,119.69,120.42,119.65,120.32,45256.0
2018-12-27 14:30:00,120.32,120.33,119.56,120.18,15802.0,120.32,120.33,119.56,120.18,15802.0
2018-12-27 14:40:00,120.16,121.0,120.14,120.78,29377.0,120.16,121.0,120.14,120.78,29377.0
2018-12-27 14:50:00,120.73,121.5,120.67,121.15,33372.0,120.73,121.5,120.67,121.15,33372.0
2018-12-27 15:00:00,121.18,121.19,120.25,120.87,26944.0,121.18,121.19,120.25,120.87,26944.0
2018-12-27 15:10:00,120.84,121.63,120.62,121.54,56196.0,120.84,121.63,120.62,121.54,56196.0
2018-12-27 15:20:00,121.58,122.75,121.58,122.67,56433.0,121.58,122.75,121.58,122.67,56433.0
2018-12-27 15:30:00,122.64,123.21,122.05,123.11,75369.0,122.64,123.21,122.05,123.11,75369.0
2018-12-27 15:40:00,123.22,124.18,122.9,123.07,127348.0,123.22,124.18,122.9,123.07,127348.0
2018-12-27 15:50:00,122.99,123.4,122.18,123.39,140731.0,122.99,123.4,122.18,123.39,140731.0
2018-12-28 09:30:00,124.4,124.87,122.71,123.76,57466.0,124.4,124.87,122.71,123.76,57466.0
2018-12-28 09:40:00,123.9,125.37,123.89,124.98,70547.0,123.9,125.37,123.89,124.98,70547.0
2018-12-28 09:50:00,124.79,125.0,123.44,124.86,71456.0,124.79,125.0,123.44,124.86,71456.0
2018-12-28 10:00:00,124.97,125.0,123.52,123.54,101916.0,124.97,125.0,123.52,123.54,101916.0
2018-12-28 10:10:00,123.52,123.52,122.5,123.15,46927.0,123.52,123.52,122.5,123.15,46927.0
2018-12-28 10:20:00,123.03,123.2,121.37,121.78,51370.0,123.03,123.2,121.37,121.78,51370.0
2018-12-28 10:30:00,121.85,122.47,121.53,122.45,52103.0,121.85,122.47,121.53,122.45,52103.0
2018-12-28 10:40:00,122.37,122.73,121.79,122.73,25864.0,122.37,122.73,121.79,122.73,25864.0
2018-12-28 10:50:00,122.73,123.37,122.07,122.12,24114.0,122.73,123.37,122.07,122.12,24114.0
2018-12-28 11:00:00,122.15,122.44,121.58,122.4,13220.0,122.15,122.44,121.58,122.4,13220.0
2018-12-28 11:10:00,122.48,122.51,121.68,121.87,34196.0,122.48,122.51,121.68,121.87,34196.0
2018-12-28 11:20:00,121.94,122.13,121.44,121.68,35942.0,121.94,122.13,121.44,121.68,35942.0
2018-12-28 11:30:00,121.76,122.14,121.48,122.1,33737.0,121.76,122.14,121.48,122.1,33737.0
2018-12-28 11:40:00,122.07,122.11,120.76,120.91,34991.0,122.07,122.11,120.76,120.91,34991.0
2018-12-28 11:50:00,120.99,121.66,120.94,121.58,20879.0,120.99,121.66,120.94,121.58,20879.0
2018-12-28 12:00:00,121.6,122.49,121.6,122.06,36425.0,121.6,122.49,121.6,122.06,36425.0
2018-12-28 12:10:00,122.07,122.19,121.25,121.25,27279.0,122.07,122.19,121.25,121.25,27279.0
2018-12-28 12:20:00,121.26,121.54,121.04,121.2,53095.0,121.26,121.54,121.04,121.2,53095.0
2018-12-28 12:30:00,121.25,121.46,120.9,121.23,47907.0,121.25,121.46,120.9,121.23,47907.0
2018-12-28 12:40:00,121.28,121.63,121.08,121.54,28154.0,121.28,121.63,121.08,121.54,28154.0
2018-12-28 12:50:00,121.51,121.61,120.86,120.88,20228.0,121.51,121.61,120.86,120.88,20228.0
2018-12-28 13:00:00,120.91,121.42,120.86,121.42,24991.0,120.91,121.42,120.86,121.42,24991.0
2018-12-28 13:10:00,121.46,121.73,121.36,121.43,19366.0,121.46,121.73,121.36,121.43,19366.0
2018-12-28 13:20:00,121.36,121.66,121.03,121.5,17584.0,121.36,121.66,121.03,121.5,17584.0
2018-12-28 13:30:00,121.44,121.44,121.0,121.11,11527.0,121.44,121.44,121.0,121.11,11527.0
2018-12-28 13:40:00,121.13,121.67,121.12,121.62,14013.0,121.13,121.67,121.12,121.62,14013.0
2018-12-28 13:50:00,121.63,122.38,121.63,122.25,22545.0,121.63,122.38,121.63,122.25,22545.0
2018-12-28 14:00:00,122.35,123.0,122.21,122.58,26253.0,122.35,123.0,122.21,122.58,26253.0
2018-12-28 14:10:00,122.62,123.12,122.46,122.81,36985.0,122.62,123.12,122.46,122.81,36985.0
2018-12-28 14:20:00,122.81,123.04,122.45,122.6,24788.0,122.81,123.04,122.45,122.6,24788.0
2018-12-28 14:30:00,122.63,123.16,122.61,123.16,40135.0,122.63,123.16,122.61,123.16,40135.0
2018-12-28 14:40:00,123.16,123.43,122.86,123.23,26510.0,123.16,123.43,122.86,123.23,26510.0
2018-12-28 14:50:00,123.23,123.48,122.87,123.05,39440.0,123.23,123.48,122.87,123.05,39440.0
2018-12-28 15:00:00,123.04,123.19,121.71,122.02,71467.0,123.04,123.19,121.71,122.02,71467.0
2018-12-28 15:10:00,122.03,122.32,121.51,121.97,40287.0,122.03,122.32,121.51,121.97,40287.0
2018-12-28 15:20:00,121.9,122.01,121.03,121.31,44147.0,121.9,122.01,121.03,121.31,44147.0
2018-12-28 15:30:00,121.22,121.76,120.91,121.15,46263.0,121.22,121.76,120.91,121.15,46263.0
2018-12-28 15:40:00,121.12,121.37,120.64,121.37,107950.0,121.12,121.37,120.64,121.37,107950.0
2018-12-28 15:50:00,121.33,121.55,120.94,121.45,135761.0,121.33,121.55,120.94,121.45,135761.0
2018-12-31 09:30:00,123.12,123.34,122.51,122.92,80997.0,123.12,123.34,122.51,122.92,80997.0
2018-12-31 09:40:00,122.92,123.07,122.17,122.38,62696.0,122.92,123.07,122.17,122.38,62696.0
2018-12-31 09:50:00,122.38,122.38,121.1,121.83,38832.0,122.38,122.38,121.1,121.83,38832.0
2018-12-31 10:00:00,121.83,122.32,121.34,121.52,25757.0,121.83,122.32,121.34,121.52,25757.0
2018-12-31 10:10:00,121.52,121.85,121.38,121.53,15517.0,121.52,121.85,121.38,121.53,15517.0
2018-12-31 10:20:00,121.49,121.82,121.39,121.6,14900.0,121.49,121.82,121.39,121.6,14900.0
2018-12-31 10:30:00,121.59,121.72,121.18,121.27,37253.0,121.59,121.72,121.18,121.27,37253.0
2018-12-31 10:40:00,121.24,121.74,121.19,121.43,26817.0,121.24,121.74,121.19,121.43,26817.0
2018-12-31 10:50:00,121.47,121.87,121.41,121.71,29584.0,121.47,121.87,121.41,121.71,29584.0
2018-12-31 11:00:00,121.76,122.27,121.57,122.02,23235.0,121.76,122.27,121.57,122.02,23235.0
2018-12-31 11:10:00,121.95,122.35,121.8,122.04,26729.0,121.95,122.35,121.8,122.04,26729.0
2018-12-31 11:20:00,122.03,122.05,121.11,121.79,45364.0,122.03,122.05,121.11,121.79,45364.0
2018-12-31 11:30:00,121.8,121.85,121.36,121.51,27576.0,121.8,121.85,121.36,121.51,27576.0
2018-12-31 11:40:00,121.42,121.62,121.11,121.62,11983.0,121.42,121.62,121.11,121.62,11983.0
2018-12-31 11:50:00,121.69,122.17,121.53,122.17,22993.0,121.69,122.17,121.53,122.17,22993.0
2018-12-31 12:00:00,122.18,122.25,121.88,122.06,17275.0,122.18,122.25,121.88,122.06,17275.0
2018-12-31 12:10:00,122.08,122.13,121.77,121.79,10584.0,122.08,122.13,121.77,121.79,10584.0
2018-12-31 12:20:00,121.81,122.3,121.81,122.07,20513.0,121.81,122.3,121.81,122.07,20513.0
2018-12-31 12:30:00,122.16,122.73,122.02,122.72,31272.0,122.16,122.73,122.02,122.72,31272.0
2018-12-31 12:40:00,122.69,122.7,122.2,122.23,33602.0,122.69,122.7,122.2,122.23,33602.0
2018-12-31 12:50:00,122.22,122.58,121.97,122.47,16385.0,122.22,122.58,121.97,122.47,16385.0
2018-12-31 13:00:00,122.53,122.7,122.39,122.7,12310.0,122.53,122.7,122.39,122.7,12310.0
2018-12-31 13:10:00,122.66,122.8,122.3,122.64,14351.0,122.66,122.8,122.3,122.64,14351.0
2018-12-31 13:20:00,122.59,122.95,122.59,122.87,13391.0,122.59,122.95,122.59,122.87,13391.0
2018-12-31 13:30:00,122.89,123.11,122.57,122.58,20684.0,122.89,123.11,122.57,122.58,20684.0
2018-12-31 13:40:00,122.57,122.67,122.22,122.29,13676.0,122.57,122.67,122.22,122.29,13676.0
2018-12-31 13:50:00,122.3,122.35,121.96,122.17,14132.0,122.3,122.35,121.96,122.17,14132.0
2018-12-31 14:00:00,122.08,122.08,121.62,121.92,18812.0,122.08,122.08,121.62,121.92,18812.0
2018-12-31 14:10:00,121.94,122.04,121.6,121.73,17864.0,121.94,122.04,121.6,121.73,17864.0
2018-12-31 14:20:00,121.67,121.78,121.3,121.34,15439.0,121.67,121.78,121.3,121.34,15439.0
2018-12-31 14:30:00,121.32,121.56,121.29,121.49,20130.0,121.32,121.56,121.29,121.49,20130.0
2018-12-31 14:40:00,121.5,121.91,121.45,121.68,11743.0,121.5,121.91,121.45,121.68,11743.0
2018-12-31 14:50:00,121.78,122.29,121.71,121.81,21605.0,121.78,122.29,121.71,121.81,21605.0
2018-12-31 15:00:00,121.68,122.09,121.62,121.65,16639.0,121.68,122.09,121.62,121.65,16639.0
2018-12-31 15:10:00,121.64,121.82,121.35,121.71,17925.0,121.64,121.82,121.35,121.71,17925.0
2018-12-31 15:20:00,121.82,121.95,121.32,121.46,24328.0,121.82,121.95,121.32,121.46,24328.0
2018-12-31 15:30:00,121.45,121.96,121.44,121.7,30029.0,121.45,121.96,121.44,121.7,30029.0
2018-12-31 15:40:00,121.74,121.91,120.88,120.95,50421.0,121.74,121.91,120.88,120.95,50421.0
2018-12-31 15:50:00,120.95,121.76,120.56,121.72,128669.0,120.95,121.76,120.56,121.72,128669.0
2019-01-02 09:30:00,118.89,119.1,118.28,118.86,78548.0,118.89,119.1,118.28,118.86,78548.0
2019-01-02 09:40:00,118.84,120.42,118.48,120.42,49437.0,118.84,120.42,118.48,120.42,49437.0
2019-01-02 09:50:00,120.54,120.56,119.78,119.83,44195.0,120.54,120.56,119.78,119.83,44195.0
2019-01-02 10:00:00,119.97,121.0,119.41,120.88,35809.0,119.97,121.0,119.41,120.88,35809.0
2019-01-02 10:10:00,120.95,121.75,120.92,121.17,44729.0,120.95,121.75,120.92,121.17,44729.0
2019-01-02 10:20:00,121.1,121.36,120.81,120.92,31963.0,121.1,121.36,120.81,120.92,31963.0
2019-01-02 10:30:00,120.95,120.97,120.32,120.45,45240.0,120.95,120.97,120.32,120.45,45240.0
2019-01-02 10:40:00,120.59,121.25,120.59,120.88,40271.0,120.59,121.25,120.59,120.88,40271.0
2019-01-02 10:50:00,120.89,121.75,120.76,121.64,18530.0,120.89,121.75,120.76,121.64,18530.0
2019-01-02 11:00:00,121.62,121.79,121.46,121.56,23866.0,121.62,121.79,121.46,121.56,23866.0
2019-01-02 11:10:00,121.56,122.29,121.44,122.25,42551.0,121.56,122.29,121.44,122.25,42551.0
2019-01-02 11:20:00,122.27,122.56,121.9,121.9,33721.0,122.27,122.56,121.9,121.9,33721.0
2019-01-02 11:30:00,121.93,122.13,121.68,121.78,29370.0,121.93,122.13,121.68,121.78,29370.0
2019-01-02 11:40:00,121.86,122.73,121.72,122.26,27034.0,121.86,122.73,121.72,122.26,27034.0
2019-01-02 11:50:00,122.26,122.38,121.61,121.64,28163.0,122.26,122.38,121.61,121.64,28163.0
2019-01-02 12:00:00,121.61,122.39,121.47,122.28,29939.0,121.61,122.39,121.47,122.28,29939.0
2019-01-02 12:10:00,122.37,122.41,122.08,122.4,17737.0,122.37,122.41,122.08,122.4,17737.0
2019-01-02 12:20:00,122.3,122.4,122.02,122.29,16421.0,122.3,122.4,122.02,122.29,16421.0
2019-01-02 12:30:00,122.39,123.45,122.38,123.24,24360.0,122.39,123.45,122.38,123.24,24360.0
2019-01-02 12:40:00,123.18,123.46,122.78,123.03,26785.0,123.18,123.46,122.78,123.03,26785.0
2019-01-02 12:50:00,123.01,123.17,122.55,123.06,20049.0,123.01,123.17,122.55,123.06,20049.0
2019-01-02 13:00:00,123.08,124.09,123.08,123.95,32872.0,123.08,124.09,123.08,123.95,32872.0
2019-01-02 13:10:00,124.02,124.22,123.93,124.11,26299.0,124.02,124.22,123.93,124.11,26299.0
2019-01-02 13:20:00,124.21,124.44,124.03,124.06,25200.0,124.21,124.44,124.03,124.06,25200.0
2019-01-02 13:30:00,124.06,124.45,123.92,123.98,16226.0,124.06,124.45,123.92,123.98,16226.0
2019-01-02 13:40:00,123.92,124.35,123.63,124.29,14972.0,123.92,124.35,123.63,124.29,14972.0
2019-01-02 13:50:00,124.28,124.58,124.16,124.58,33060.0,124.28,124.58,124.16,124.58,33060.0
2019-01-02 14:00:00,124.56,124.59,123.64,123.89,39746.0,124.56,124.59,123.64,123.89,39746.0
2019-01-02 14:10:00,123.87,123.98,123.53,123.87,27061.0,123.87,123.98,123.53,123.87,27061.0
2019-01-02 14:20:00,123.76,124.15,123.76,123.85,16000.0,123.76,124.15,123.76,123.85,16000.0
2019-01-02 14:30:00,123.96,124.34,123.86,123.87,17231.0,123.96,124.34,123.86,123.87,17231.0
2019-01-02 14:40:00,123.89,124.21,123.67,124.14,34855.0,123.89,124.21,123.67,124.14,34855.0
2019-01-02 14:50:00,124.11,124.2,123.72,123.76,44575.0,124.11,124.2,123.72,123.76,44575.0
2019-01-02 15:00:00,123.77,124.21,123.48,123.57,45311.0,123.77,124.21,123.48,123.57,45311.0
2019-01-02 15:10:00,123.57,123.64,122.86,122.88,51907.0,123.57,123.64,122.86,122.88,51907.0
2019-01-02 15:20:00,122.9,123.37,122.85,123.04,34607.0,122.9,123.37,122.85,123.04,34607.0
2019-01-02 15:30:00,122.98,123.39,122.78,123.0,38234.0,122.98,123.39,122.78,123.0,38234.0
2019-01-02 15:40:00,123.0,123.39,123.0,123.13,44019.0,123.0,123.39,123.0,123.13,44019.0
2019-01-02 15:50:00,123.18,123.65,123.18,123.36,132190.0,123.18,123.65,123.18,123.36,132190.0
2019-01-03 09:30:00,121.85,122.25,120.76,120.84,69424.0,121.85,122.25,120.76,120.84,69424.0
2019-01-03 09:40:00,120.77,121.34,120.31,120.8,87284.0,120.77,121.34,120.31,120.8,87284.0
2019-01-03 09:50:00,120.79,122.05,120.48,121.64,73292.0,120.79,122.05,120.48,121.64,73292.0
2019-01-03 10:00:00,121.64,122.23,120.63,122.01,63616.0,121.64,122.23,120.63,122.01,63616.0
2019-01-03 10:10:00,122.0,122.37,121.05,121.45,71088.0,122.0,122.37,121.05,121.45,71088.0
2019-01-03 10:20:00,121.36,122.49,121.26,122.16,35664.0,121.36,122.49,121.26,122.16,35664.0
2019-01-03 10:30:00,122.06,122.15,120.52,120.84,67495.0,122.06,122.15,120.52,120.84,67495.0
2019-01-03 10:40:00,120.93,121.29,120.53,120.95,39820.0,120.93,121.29,120.53,120.95,39820.0
2019-01-03 10:50:00,120.94,121.57,120.8,121.57,28099.0,120.94,121.57,120.8,121.57,28099.0
2019-01-03 11:00:00,121.62,121.88,121.43,121.53,25495.0,121.62,121.88,121.43,121.53,25495.0
2019-01-03 11:10:00,121.48,123.12,121.36,123.1,40049.0,121.48,123.12,121.36,123.1,40049.0
2019-01-03 11:20:00,123.1,124.09,123.04,123.79,60716.0,123.1,124.09,123.04,123.79,60716.0
2019-01-03 11:30:00,123.98,124.87,123.75,124.65,61247.0,123.98,124.87,123.75,124.65,61247.0
2019-01-03 11:40:00,124.7,125.86,124.63,125.56,96531.0,124.7,125.86,124.63,125.56,96531.0
2019-01-03 11:50:00,125.58,125.77,125.09,125.38,70353.0,125.58,125.77,125.09,125.38,70353.0
2019-01-03 12:00:00,125.33,125.41,124.33,124.67,81088.0,125.33,125.41,124.33,124.67,81088.0
2019-01-03 12:10:00,124.71,125.07,124.24,124.48,57043.0,124.71,125.07,124.24,124.48,57043.0
2019-01-03 12:20:00,124.49,125.15,124.38,124.85,51854.0,124.49,125.15,124.38,124.85,51854.0
2019-01-03 12:30:00,124.77,125.19,124.59,124.9,54662.0,124.77,125.19,124.59,124.9,54662.0
2019-01-03 12:40:00,124.96,125.51,124.75,125.41,71180.0,124.96,125.51,124.75,125.41,71180.0
2019-01-03 12:50:00,125.39,125.65,125.07,125.36,61451.0,125.39,125.65,125.07,125.36,61451.0
2019-01-03 13:00:00,125.4,125.5,124.97,125.5,47270.0,125.4,125.5,124.97,125.5,47270.0
2019-01-03 13:10:00,125.5,126.12,124.71,124.72,149595.0,125.5,126.12,124.71,124.72,149595.0
2019-01-03 13:20:00,124.73,124.89,124.18,124.27,49944.0,124.73,124.89,124.18,124.27,49944.0
2019-01-03 13:30:00,124.3,124.37,123.58,124.33,29513.0,124.3,124.37,123.58,124.33,29513.0
2019-01-03 13:40:00,124.28,124.61,123.96,124.22,19839.0,124.28,124.61,123.96,124.22,19839.0
2019-01-03 13:50:00,124.1,124.24,123.55,123.85,20774.0,124.1,124.24,123.55,123.85,20774.0
2019-01-03 14:00:00,123.84,124.56,123.69,124.56,46869.0,123.84,124.56,123.69,124.56,46869.0
2019-01-03 14:10:00,124.56,124.81,124.31,124.57,66595.0,124.56,124.81,124.31,124.57,66595.0
2019-01-03 14:20:00,124.58,124.78,124.07,124.76,49278.0,124.58,124.78,124.07,124.76,49278.0
2019-01-03 14:30:00,124.76,125.03,124.6,124.89,51983.0,124.76,125.03,124.6,124.89,51983.0
2019-01-03 14:40:00,124.89,125.09,124.61,124.74,26554.0,124.89,125.09,124.61,124.74,26554.0
2019-01-03 14:50:00,124.72,125.25,124.69,124.96,31716.0,124.72,125.25,124.69,124.96,31716.0
2019-01-03 15:00:00,124.96,125.02,124.54,124.66,24125.0,124.96,125.02,124.54,124.66,24125.0
2019-01-03 15:10:00,124.6,124.93,124.4,124.92,25662.0,124.6,124.93,124.4,124.92,25662.0
2019-01-03 15:20:00,124.83,124.9,124.22,124.56,44970.0,124.83,124.9,124.22,124.56,44970.0
2019-01-03 15:30:00,124.52,125.15,124.46,124.61,72870.0,124.52,125.15,124.46,124.61,72870.0
2019-01-03 15:40:00,124.68,124.87,124.51,124.53,78093.0,124.68,124.87,124.51,124.53,78093.0
2019-01-03 15:50:00,124.54,124.91,124.01,124.36,253035.0,124.54,124.91,124.01,124.36,253035.0
2019-01-04 09:30:00,125.85,127.6,125.31,127.17,98284.0,125.85,127.6,125.31,127.17,98284.0
2019-01-04 09:40:00,127.06,128.13,126.8,127.75,62770.0,127.06,128.13,126.8,127.75,62770.0
2019-01-04 09:50:00,127.62,128.34,127.52,128.05,75811.0,127.62,128.34,127.52,128.05,75811.0
2019-01-04 10:00:00,128.14,128.98,127.93,128.03,85296.0,128.14,128.98,127.93,128.03,85296.0
2019-01-04 10:10:00,128.0,128.0,126.85,127.01,48354.0,128.0,128.0,126.85,127.01,48354.0
2019-01-04 10:20:00,126.9,128.37,126.62,128.33,63558.0,126.9,128.37,126.62,128.33,63558.0
2019-01-04 10:30:00,128.19,128.25,127.57,128.03,42529.0,128.19,128.25,127.57,128.03,42529.0
2019-01-04 10:40:00,127.97,128.12,127.6,127.77,35015.0,127.97,128.12,127.6,127.77,35015.0
2019-01-04 10:50:00,127.84,128.27,127.42,128.01,42669.0,127.84,128.27,127.42,128.01,42669.0
2019-01-04 11:00:00,128.03,128.41,127.96,128.4,40142.0,128.03,128.41,127.96,128.4,40142.0
2019-01-04 11:10:00,128.47,128.86,127.86,128.79,32627.0,128.47,128.86,127.86,128.79,32627.0
2019-01-04 11:20:00,128.9,129.09,128.11,128.29,50500.0,128.9,129.09,128.11,128.29,50500.0
2019-01-04 11:30:00,128.22,128.44,127.63,127.81,30057.0,128.22,128.44,127.63,127.81,30057.0
2019-01-04 11:40:00,127.73,128.05,127.51,127.81,25320.0,127.73,128.05,127.51,127.81,25320.0
2019-01-04 11:50:00,127.81,128.36,127.81,128.33,48864.0,127.81,128.36,127.81,128.33,48864.0
2019-01-04 12:00:00,128.29,128.35,127.98,128.24,25597.0,128.29,128.35,127.98,128.24,25597.0
2019-01-04 12:10:00,128.2,128.87,128.1,128.71,35810.0,128.2,128.87,128.1,128.71,35810.0
2019-01-04 12:20:00,128.77,128.83,128.56,128.7,23920.0,128.77,128.83,128.56,128.7,23920.0
2019-01-04 12:30:00,128.72,129.0,128.56,128.67,31251.0,128.72,129.0,128.56,128.67,31251.0
2019-01-04 12:40:00,128.73,128.9,128.44,128.57,27301.0,128.73,128.9,128.44,128.57,27301.0
2019-01-04 12:50:00,128.57,128.83,128.44,128.63,23741.0,128.57,128.83,128.44,128.63,23741.0
2019-01-04 13:00:00,128.66,129.52,128.63,129.19,53974.0,128.66,129.52,128.63,129.19,53974.0
2019-01-04 13:10:00,129.15,129.23,128.75,129.05,21457.0,129.15,129.23,128.75,129.05,21457.0
2019-01-04 13:20:00,129.0,129.11,128.87,129.09,27517.0,129.0,129.11,128.87,129.09,27517.0
2019-01-04 13:30:00,129.13,129.57,129.13,129.24,24494.0,129.13,129.57,129.13,129.24,24494.0
2019-01-04 13:40:00,129.17,129.17,128.44,128.76,40906.0,129.17,129.17,128.44,128.76,40906.0
2019-01-04 13:50:00,128.83,129.14,128.07,128.3,28232.0,128.83,129.14,128.07,128.3,28232.0
2019-01-04 14:00:00,128.31,128.33,127.87,128.19,19002.0,128.31,128.33,127.87,128.19,19002.0
2019-01-04 14:10:00,128.24,128.72,128.15,128.63,24454.0,128.24,128.72,128.15,128.63,24454.0
2019-01-04 14:20:00,128.63,129.19,128.62,129.07,23173.0,128.63,129.19,128.62,129.07,23173.0
2019-01-04 14:30:00,129.17,129.23,129.01,129.12,25671.0,129.17,129.23,129.01,129.12,25671.0
2019-01-04 14:40:00,129.1,129.21,128.41,128.54,20309.0,129.1,129.21,128.41,128.54,20309.0
2019-01-04 14:50:00,128.49,128.55,127.82,128.12,27247.0,128.49,128.55,127.82,128.12,27247.0
2019-01-04 15:00:00,128.18,128.58,128.14,128.4,19728.0,128.18,128.58,128.14,128.4,19728.0
2019-01-04 15:10:00,128.44,128.86,128.35,128.68,18764.0,128.44,128.86,128.35,128.68,18764.0
2019-01-04 15:20:00,128.71,128.81,128.21,128.36,40467.0,128.71,128.81,128.21,128.36,40467.0
2019-01-04 15:30:00,128.33,128.96,128.3,128.52,51643.0,128.33,128.96,128.3,128.52,51643.0
2019-01-04 15:40:00,128.53,128.72,128.4,128.64,77967.0,128.53,128.72,128.4,128.64,77967.0
2019-01-04 15:50:00,128.65,128.79,128.42,128.54,174222.0,128.65,128.79,128.42,128.54,174222.0
2019-01-07 09:30:00,129.33,130.81,129.33,129.96,102065.0,129.33,130.81,129.33,129.96,102065.0
2019-01-07 09:40:00,129.96,130.32,129.76,129.77,112559.0,129.96,130.32,129.76,129.77,112559.0
2019-01-07 09:50:00,129.83,131.33,129.42,131.15,79378.0,129.83,131.33,129.42,131.15,79378.0
2019-01-07 10:00:00,131.14,132.1,130.9,131.76,111239.0,131.14,132.1,130.9,131.76,111239.0
2019-01-07 10:10:00,131.7,132.21,131.4,131.91,77876.0,131.7,132.21,131.4,131.91,77876.0
2019-01-07 10:20:00,131.91,131.99,131.6,131.74,36494.0,131.91,131.99,131.6,131.74,36494.0
2019-01-07 10:30:00,131.83,132.94,131.78,132.55,81739.0,131.83,132.94,131.78,132.55,81739.0
2019-01-07 10:40:00,132.55,133.53,132.48,133.38,44970.0,132.55,133.53,132.48,133.38,44970.0
2019-01-07 10:50:00,133.35,133.61,133.02,133.61,64747.0,133.35,133.61,133.02,133.61,64747.0
2019-01-07 11:00:00,133.59,134.05,133.46,133.95,30971.0,133.59,134.05,133.46,133.95,30971.0
2019-01-07 11:10:00,134.02,134.29,133.86,134.19,49913.0,134.02,134.29,133.86,134.19,49913.0
2019-01-07 11:20:00,134.22,134.42,133.85,133.97,43709.0,134.22,134.42,133.85,133.97,43709.0
2019-01-07 11:30:00,133.97,134.29,133.63,133.78,39094.0,133.97,134.29,133.63,133.78,39094.0
2019-01-07 11:40:00,133.78,134.46,133.41,134.26,53113.0,133.78,134.46,133.41,134.26,53113.0
2019-01-07 11:50:00,134.27,134.95,134.18,134.92,52374.0,134.27,134.95,134.18,134.92,52374.0
2019-01-07 12:00:00,134.9,135.1,134.09,134.28,86407.0,134.9,135.1,134.09,134.28,86407.0
2019-01-07 12:10:00,134.2,134.58,134.16,134.21,29167.0,134.2,134.58,134.16,134.21,29167.0
2019-01-07 12:20:00,134.22,134.48,133.87,134.43,27097.0,134.22,134.48,133.87,134.43,27097.0
2019-01-07 12:30:00,134.41,134.73,134.13,134.48,29904.0,134.41,134.73,134.13,134.48,29904.0
2019-01-07 12:40:00,134.55,134.55,134.0,134.26,43526.0,134.55,134.55,134.0,134.26,43526.0
2019-01-07 12:50:00,134.33,134.61,134.08,134.44,34532.0,134.33,134.61,134.08,134.44,34532.0
2019-01-07 13:00:00,134.46,134.85,134.38,134.75,21797.0,134.46,134.85,134.38,134.75,21797.0
2019-01-07 13:10:00,134.76,134.9,134.53,134.87,28023.0,134.76,134.9,134.53,134.87,28023.0
2019-01-07 13:20:00,134.87,134.95,134.44,134.67,24945.0,134.87,134.95,134.44,134.67,24945.0
2019-01-07 13:30:00,134.72,134.91,134.57,134.75,33978.0,134.72,134.91,134.57,134.75,33978.0
2019-01-07 13:40:00,134.74,134.77,133.95,133.96,34988.0,134.74,134.77,133.95,133.96,34988.0
2019-01-07 13:50:00,133.89,133.93,133.34,133.53,42117.0,133.89,133.93,133.34,133.53,42117.0
2019-01-07 14:00:00,133.48,134.14,133.46,133.52,44603.0,133.48,134.14,133.46,133.52,44603.0
2019-01-07 14:10:00,133.45,133.82,132.82,133.8,59090.0,133.45,133.82,132.82,133.8,59090.0
2019-01-07 14:20:00,133.82,133.96,133.46,133.68,48491.0,133.82,133.96,133.46,133.68,48491.0
2019-01-07 14:30:00,133.64,134.1,133.5,133.58,24748.0,133.64,134.1,133.5,133.58,24748.0
2019-01-07 14:40:00,133.63,133.9,133.48,133.78,21113.0,133.63,133.9,133.48,133.78,21113.0
2019-01-07 14:50:00,133.75,133.97,133.5,133.79,53340.0,133.75,133.97,133.5,133.79,53340.0
2019-01-07 15:00:00,133.75,134.59,133.75,134.56,35239.0,133.75,134.59,133.75,134.56,35239.0
2019-01-07 15:10:00,134.57,134.79,134.3,134.62,60770.0,134.57,134.79,134.3,134.62,60770.0
2019-01-07 15:20:00,134.61,134.62,134.35,134.48,21727.0,134.61,134.62,134.35,134.48,21727.0
2019-01-07 15:30:00,134.5,134.52,134.01,134.09,37752.0,134.5,134.52,134.01,134.09,37752.0
2019-01-07 15:40:00,134.08,134.14,133.69,133.77,45020.0,134.08,134.14,133.69,133.77,45020.0
2019-01-07 15:50:00,133.8,134.37,133.68,134.1,137643.0,133.8,134.37,133.68,134.1,137643.0
2019-01-08 09:30:00,135.52,136.34,135.2,135.98,87237.0,135.52,136.34,135.2,135.98,87237.0
2019-01-08 09:40:00,135.86,137.18,135.62,136.02,50789.0,135.86,137.18,135.62,136.02,50789.0
2019-01-08 09:50:00,136.19,136.21,134.12,134.33,62225.0,136.19,136.21,134.12,134.33,62225.0
2019-01-08 10:00:00,134.48,135.83,134.47,135.53,42893.0,134.48,135.83,134.47,135.53,42893.0
2019-01-08 10:10:00,135.55,135.67,134.24,134.37,58469.0,135.55,135.67,134.24,134.37,58469.0
2019-01-08 10:20:00,134.24,134.98,134.22,134.74,38254.0,134.24,134.98,134.22,134.74,38254.0
2019-01-08 10:30:00,134.76,134.78,133.67,133.98,73621.0,134.76,134.78,133.67,133.98,73621.0
2019-01-08 10:40:00,134.03,134.67,133.9,134.33,46819.0,134.03,134.67,133.9,134.33,46819.0
2019-01-08 10:50:00,134.4,134.48,133.9,134.38,32146.0,134.4,134.48,133.9,134.38,32146.0
2019-01-08 11:00:00,134.38,135.45,134.38,135.2,26983.0,134.38,135.45,134.38,135.2,26983.0
2019-01-08 11:10:00,135.18,135.18,134.23,134.52,25104.0,135.18,135.18,134.23,134.52,25104.0
2019-01-08 11:20:00,134.53,134.82,134.32,134.58,21216.0,134.53,134.82,134.32,134.58,21216.0
2019-01-08 11:30:00,134.58,134.93,134.26,134.93,25548.0,134.58,134.93,134.26,134.93,25548.0
2019-01-08 11:40:00,134.99,135.4,134.92,135.3,24770.0,134.99,135.4,134.92,135.3,24770.0
2019-01-08 11:50:00,135.28,135.46,134.67,135.3,25248.0,135.28,135.46,134.67,135.3,25248.0
2019-01-08 12:00:00,135.24,135.49,135.13,135.39,23984.0,135.24,135.49,135.13,135.39,23984.0
2019-01-08 12:10:00,135.51,135.65,135.21,135.56,26059.0,135.51,135.65,135.21,135.56,26059.0
2019-01-08 12:20:00,135.57,136.15,135.45,135.58,39114.0,135.57,136.15,135.45,135.58,39114.0
2019-01-08 12:30:00,135.59,135.95,135.06,135.07,31441.0,135.59,135.95,135.06,135.07,31441.0
2019-01-08 12:40:00,135.15,135.91,135.15,135.38,29734.0,135.15,135.91,135.15,135.38,29734.0
2019-01-08 12:50:00,135.32,135.86,135.28,135.67,22923.0,135.32,135.86,135.28,135.67,22923.0
2019-01-08 13:00:00,135.78,135.88,135.33,135.64,22365.0,135.78,135.88,135.33,135.64,22365.0
2019-01-08 13:10:00,135.68,135.74,135.29,135.6,24163.0,135.68,135.74,135.29,135.6,24163.0
2019-01-08 13:20:00,135.57,135.85,135.48,135.85,14789.0,135.57,135.85,135.48,135.85,14789.0
2019-01-08 13:30:00,135.85,135.97,135.77,135.86,18628.0,135.85,135.97,135.77,135.86,18628.0
2019-01-08 13:40:00,135.86,135.98,135.6,135.97,24334.0,135.86,135.98,135.6,135.97,24334.0
2019-01-08 13:50:00,136.0,136.56,135.96,136.48,30535.0,136.0,136.56,135.96,136.48,30535.0
2019-01-08 14:00:00,136.53,136.62,136.17,136.24,38058.0,136.53,136.62,136.17,136.24,38058.0
2019-01-08 14:10:00,136.28,136.53,136.26,136.37,30565.0,136.28,136.53,136.26,136.37,30565.0
2019-01-08 14:20:00,136.33,136.45,135.88,135.95,29407.0,136.33,136.45,135.88,135.95,29407.0
2019-01-08 14:30:00,135.93,136.11,135.79,135.97,22058.0,135.93,136.11,135.79,135.97,22058.0
2019-01-08 14:40:00,135.98,136.16,135.79,136.11,21336.0,135.98,136.16,135.79,136.11,21336.0
2019-01-08 14:50:00,136.08,136.32,135.82,136.04,26952.0,136.08,136.32,135.82,136.04,26952.0
2019-01-08 15:00:00,136.03,136.21,135.7,136.02,30514.0,136.03,136.21,135.7,136.02,30514.0
2019-01-08 15:10:00,136.05,136.06,135.84,136.0,33444.0,136.05,136.06,135.84,136.0,33444.0
2019-01-08 15:20:00,136.02,136.4,135.9,136.4,23944.0,136.02,136.4,135.9,136.4,23944.0
2019-01-08 15:30:00,136.4,136.53,136.33,136.48,27701.0,136.4,136.53,136.33,136.48,27701.0
2019-01-08 15:40:00,136.47,136.49,136.02,136.05,53700.0,136.47,136.49,136.02,136.05,53700.0
2019-01-08 15:50:00,136.06,136.09,135.71,135.84,104118.0,136.06,136.09,135.71,135.84,104118.0
2019-01-09 09:30:00,137.5,137.51,135.49,136.09,119018.0,137.5,137.51,135.49,136.09,119018.0
2019-01-09 09:40:00,135.97,136.22,134.64,135.52,97565.0,135.97,136.22,134.64,135.52,97565.0
2019-01-09 09:50:00,135.5,136.88,135.48,136.63,67997.0,135.5,136.88,135.48,136.63,67997.0
2019-01-09 10:00:00,136.57,136.79,135.52,136.0,60534.0,136.57,136.79,135.52,136.0,60534.0
2019-01-09 10:10:00,136.0,136.56,135.71,136.31,50375.0,136.0,136.56,135.71,136.31,50375.0
2019-01-09 10:20:00,136.33,136.71,136.15,136.33,71150.0,136.33,136.71,136.15,136.33,71150.0
2019-01-09 10:30:00,136.3,136.31,135.48,136.13,66705.0,136.3,136.31,135.48,136.13,66705.0
2019-01-09 10:40:00,136.09,136.55,135.25,135.85,68124.0,136.09,136.55,135.25,135.85,68124.0
2019-01-09 10:50:00,135.77,136.43,135.68,136.41,62345.0,135.77,136.43,135.68,136.41,62345.0
2019-01-09 11:00:00,136.48,136.8,136.29,136.53,38350.0,136.48,136.8,136.29,136.53,38350.0
2019-01-09 11:10:00,136.48,136.72,136.06,136.65,17008.0,136.48,136.72,136.06,136.65,17008.0
2019-01-09 11:20:00,136.56,136.9,136.46,136.5,28620.0,136.56,136.9,136.46,136.5,28620.0
2019-01-09 11:30:00,136.55,136.55,136.17,136.3,21905.0,136.55,136.55,136.17,136.3,21905.0
2019-01-09 11:40:00,136.31,136.79,136.26,136.44,29043.0,136.31,136.79,136.26,136.44,29043.0
2019-01-09 11:50:00,136.35,136.68,136.24,136.29,25638.0,136.35,136.68,136.24,136.29,25638.0
2019-01-09 12:00:00,136.26,136.58,136.21,136.38,18721.0,136.26,136.58,136.21,136.38,18721.0
2019-01-09 12:10:00,136.4,136.75,136.23,136.75,46939.0,136.4,136.75,136.23,136.75,46939.0
2019-01-09 12:20:00,136.8,136.84,136.51,136.57,63407.0,136.8,136.84,136.51,136.57,63407.0
2019-01-09 12:30:00,136.51,136.9,136.48,136.81,59809.0,136.51,136.9,136.48,136.81,59809.0
2019-01-09 12:40:00,136.74,136.92,136.52,136.62,36317.0,136.74,136.92,136.52,136.62,36317.0
2019-01-09 12:50:00,136.64,137.0,136.57,136.89,43402.0,136.64,137.0,136.57,136.89,43402.0
2019-01-09 13:00:00,136.96,136.99,136.51,136.75,22451.0,136.96,136.99,136.51,136.75,22451.0
2019-01-09 13:10:00,136.75,136.85,136.62,136.75,17097.0,136.75,136.85,136.62,136.75,17097.0
2019-01-09 13:20:00,136.78,136.84,136.7,136.75,16625.0,136.78,136.84,136.7,136.75,16625.0
2019-01-09 13:30:00,136.75,136.82,136.44,136.55,44893.0,136.75,136.82,136.44,136.55,44893.0
2019-01-09 13:40:00,136.57,136.76,136.54,136.68,45529.0,136.57,136.76,136.54,136.68,45529.0
2019-01-09 13:50:00,136.71,136.96,136.58,136.66,112676.0,136.71,136.96,136.58,136.66,112676.0
2019-01-09 14:00:00,136.7,136.95,136.54,136.89,44366.0,136.7,136.95,136.54,136.89,44366.0
2019-01-09 14:10:00,136.85,137.05,136.49,136.66,107302.0,136.85,137.05,136.49,136.66,107302.0
2019-01-09 14:20:00,136.6,136.93,135.94,135.94,41881.0,136.6,136.93,135.94,135.94,41881.0
2019-01-09 14:30:00,135.89,136.43,135.66,136.4,45382.0,135.89,136.43,135.66,136.4,45382.0
2019-01-09 14:40:00,136.35,136.68,136.29,136.62,14428.0,136.35,136.68,136.29,136.62,14428.0
2019-01-09 14:50:00,136.66,136.92,136.5,136.79,51246.0,136.66,136.92,136.5,136.79,51246.0
2019-01-09 15:00:00,136.81,137.06,136.69,136.97,29653.0,136.81,137.06,136.69,136.97,29653.0
2019-01-09 15:10:00,136.95,137.09,136.89,137.0,47511.0,136.95,137.09,136.89,137.0,47511.0
2019-01-09 15:20:00,137.02,137.17,136.66,136.82,159422.0,137.02,137.17,136.66,136.82,159422.0
2019-01-09 15:30:00,136.86,137.16,136.5,136.85,46996.0,136.86,137.16,136.5,136.85,46996.0
2019-01-09 15:40:00,136.87,136.93,136.26,136.46,53169.0,136.87,136.93,136.26,136.46,53169.0
2019-01-09 15:50:00,136.46,136.46,135.69,136.0,275335.0,136.46,136.46,135.69,136.0,275335.0
2019-01-10 09:30:00,131.03,131.13,129.5,130.56,258654.0,131.03,131.13,129.5,130.56,258654.0
2019-01-10 09:40:00,130.54,131.27,130.41,130.95,271490.0,130.54,131.27,130.41,130.95,271490.0
2019-01-10 09:50:00,131.12,131.33,130.42,130.59,136977.0,131.12,131.33,130.42,130.59,136977.0
2019-01-10 10:00:00,130.59,131.44,130.5,130.76,124338.0,130.59,131.44,130.5,130.76,124338.0
2019-01-10 10:10:00,130.78,131.5,130.44,130.7,122632.0,130.78,131.5,130.44,130.7,122632.0
2019-01-10 10:20:00,130.7,131.94,130.66,131.75,165754.0,130.7,131.94,130.66,131.75,165754.0
2019-01-10 10:30:00,131.74,132.33,131.59,132.15,151482.0,131.74,132.33,131.59,132.15,151482.0
2019-01-10 10:40:00,132.18,132.24,131.52,131.78,72953.0,132.18,132.24,131.52,131.78,72953.0
2019-01-10 10:50:00,131.76,132.33,131.62,132.11,29307.0,131.76,132.33,131.62,132.11,29307.0
2019-01-10 11:00:00,132.11,132.41,131.9,132.2,58092.0,132.11,132.41,131.9,132.2,58092.0
2019-01-10 11:10:00,132.19,132.19,131.35,131.49,52057.0,132.19,132.19,131.35,131.49,52057.0
2019-01-10 11:20:00,131.48,131.7,131.13,131.19,30097.0,131.48,131.7,131.13,131.19,30097.0
2019-01-10 11:30:00,131.19,131.29,130.77,130.82,90841.0,131.19,131.29,130.77,130.82,90841.0
2019-01-10 11:40:00,130.85,131.53,130.84,131.19,22021.0,130.85,131.53,130.84,131.19,22021.0
2019-01-10 11:50:00,131.14,131.5,130.88,131.25,27310.0,131.14,131.5,130.88,131.25,27310.0
2019-01-10 12:00:00,131.32,131.4,131.14,131.36,21812.0,131.32,131.4,131.14,131.36,21812.0
2019-01-10 12:10:00,131.32,131.43,131.18,131.3,13190.0,131.32,131.43,131.18,131.3,13190.0
2019-01-10 12:20:00,131.29,131.74,131.16,131.69,53149.0,131.29,131.74,131.16,131.69,53149.0
2019-01-10 12:30:00,131.64,131.88,131.63,131.77,20660.0,131.64,131.88,131.63,131.77,20660.0
2019-01-10 12:40:00,131.91,131.95,131.56,131.89,19798.0,131.91,131.95,131.56,131.89,19798.0
2019-01-10 12:50:00,131.95,131.97,131.27,131.65,48495.0,131.95,131.97,131.27,131.65,48495.0
2019-01-10 13:00:00,131.64,131.68,131.04,131.11,17080.0,131.64,131.68,131.04,131.11,17080.0
2019-01-10 13:10:00,131.08,131.28,130.79,130.83,21554.0,131.08,131.28,130.79,130.83,21554.0
2019-01-10 13:20:00,130.92,131.19,130.83,131.14,50301.0,130.92,131.19,130.83,131.14,50301.0
2019-01-10 13:30:00,131.15,131.44,131.15,131.16,23416.0,131.15,131.44,131.15,131.16,23416.0
2019-01-10 13:40:00,131.23,131.23,130.34,130.45,71140.0,131.23,131.23,130.34,130.45,71140.0
2019-01-10 13:50:00,130.47,130.76,130.46,130.74,35219.0,130.47,130.76,130.46,130.74,35219.0
2019-01-10 14:00:00,130.8,131.05,130.78,130.89,67196.0,130.8,131.05,130.78,130.89,67196.0
2019-01-10 14:10:00,130.95,131.77,130.93,131.67,21895.0,130.95,131.77,130.93,131.67,21895.0
2019-01-10 14:20:00,131.72,131.72,131.22,131.5,37605.0,131.72,131.72,131.22,131.5,37605.0
2019-01-10 14:30:00,131.5,131.53,131.31,131.45,18458.0,131.5,131.53,131.31,131.45,18458.0
2019-01-10 14:40:00,131.41,131.45,130.86,130.87,62111.0,131.41,131.45,130.86,130.87,62111.0
2019-01-10 14:50:00,130.87,131.18,130.74,131.15,36261.0,130.87,131.18,130.74,131.15,36261.0
2019-01-10 15:00:00,131.13,131.33,130.82,131.0,29468.0,131.13,131.33,130.82,131.0,29468.0
2019-01-10 15:10:00,130.9,131.37,130.82,131.15,30201.0,130.9,131.37,130.82,131.15,30201.0
2019-01-10 15:20:00,131.2,131.32,131.03,131.2,66380.0,131.2,131.32,131.03,131.2,66380.0
2019-01-10 15:30:00,131.19,131.42,131.08,131.3,99445.0,131.19,131.42,131.08,131.3,99445.0
2019-01-10 15:40:00,131.37,131.81,131.37,131.6,103011.0,131.37,131.81,131.37,131.6,103011.0
2019-01-10 15:50:00,131.6,131.74,131.39,131.62,316994.0,131.6,131.74,131.39,131.62,316994.0
2019-01-11 09:30:00,130.97,132.2,130.7,131.73,235851.0,130.97,132.2,130.7,131.73,235851.0
2019-01-11 09:40:00,131.67,132.42,131.32,131.81,98387.0,131.67,132.42,131.32,131.81,98387.0
2019-01-11 09:50:00,131.98,132.07,130.57,131.57,98340.0,131.98,132.07,130.57,131.57,98340.0
2019-01-11 10:00:00,131.58,132.23,131.04,132.13,100950.0,131.58,132.23,131.04,132.13,100950.0
2019-01-11 10:10:00,132.17,132.46,131.8,132.14,69667.0,132.17,132.46,131.8,132.14,69667.0
2019-01-11 10:20:00,132.09,132.96,132.0,132.63,99445.0,132.09,132.96,132.0,132.63,99445.0
2019-01-11 10:30:00,132.71,132.94,132.39,132.85,55535.0,132.71,132.94,132.39,132.85,55535.0
2019-01-11 10:40:00,132.82,132.93,132.54,132.54,26045.0,132.82,132.93,132.54,132.54,26045.0
2019-01-11 10:50:00,132.47,132.77,132.26,132.52,57214.0,132.47,132.77,132.26,132.52,57214.0
2019-01-11 11:00:00,132.63,132.95,132.45,132.95,73226.0,132.63,132.95,132.45,132.95,73226.0
2019-01-11 11:10:00,132.91,133.01,132.61,132.8,45293.0,132.91,133.01,132.61,132.8,45293.0
2019-01-11 11:20:00,132.8,132.93,132.68,132.71,32770.0,132.8,132.93,132.68,132.71,32770.0
2019-01-11 11:30:00,132.74,133.01,132.72,132.92,62413.0,132.74,133.01,132.72,132.92,62413.0
2019-01-11 11:40:00,132.91,133.15,132.75,132.84,92149.0,132.91,133.15,132.75,132.84,92149.0
2019-01-11 11:50:00,132.83,132.96,132.52,132.57,18462.0,132.83,132.96,132.52,132.57,18462.0
2019-01-11 12:00:00,132.5,132.68,131.99,132.02,73468.0,132.5,132.68,131.99,132.02,73468.0
2019-01-11 12:10:00,132.05,132.41,131.9,132.34,80570.0,132.05,132.41,131.9,132.34,80570.0
2019-01-11 12:20:00,132.4,132.59,132.34,132.45,24198.0,132.4,132.59,132.34,132.45,24198.0
2019-01-11 12:30:00,132.49,132.55,132.18,132.22,22966.0,132.49,132.55,132.18,132.22,22966.0
2019-01-11 12:40:00,132.22,132.24,131.94,132.06,12121.0,132.22,132.24,131.94,132.06,12121.0
2019-01-11 12:50:00,132.0,132.06,131.62,131.93,24776.0,132.0,132.06,131.62,131.93,24776.0
2019-01-11 13:00:00,131.93,132.1,131.71,131.81,60617.0,131.93,132.1,131.71,131.81,60617.0
2019-01-11 13:10:00,131.81,132.05,131.75,131.93,37662.0,131.81,132.05,131.75,131.93,37662.0
2019-01-11 13:20:00,132.01,132.01,131.77,131.8,24891.0,132.01,132.01,131.77,131.8,24891.0
2019-01-11 13:30:00,131.82,131.92,131.62,131.64,28814.0,131.82,131.92,131.62,131.64,28814.0
2019-01-11 13:40:00,131.67,131.67,131.35,131.35,41162.0,131.67,131.67,131.35,131.35,41162.0
2019-01-11 13:50:00,131.36,131.41,131.27,131.34,19738.0,131.36,131.41,131.27,131.34,19738.0
2019-01-11 14:00:00,131.31,131.44,131.2,131.4,36642.0,131.31,131.44,131.2,131.4,36642.0
2019-01-11 14:10:00,131.39,131.61,131.38,131.5,46328.0,131.39,131.61,131.38,131.5,46328.0
2019-01-11 14:20:00,131.5,131.52,130.98,131.08,47980.0,131.5,131.52,130.98,131.08,47980.0
2019-01-11 14:30:00,131.14,131.31,131.09,131.12,37426.0,131.14,131.31,131.09,131.12,37426.0
2019-01-11 14:40:00,131.09,131.25,130.62,131.25,64350.0,131.09,131.25,130.62,131.25,64350.0
2019-01-11 14:50:00,131.24,131.25,130.77,130.96,37077.0,131.24,131.25,130.77,130.96,37077.0
2019-01-11 15:00:00,130.99,131.34,130.99,131.21,49251.0,130.99,131.34,130.99,131.21,49251.0
2019-01-11 15:10:00,131.25,131.35,131.09,131.34,64897.0,131.25,131.35,131.09,131.34,64897.0
2019-01-11 15:20:00,131.34,131.42,131.29,131.4,69754.0,131.34,131.42,131.29,131.4,69754.0
2019-01-11 15:30:00,131.42,132.18,131.36,132.04,91153.0,131.42,132.18,131.36,132.04,91153.0
2019-01-11 15:40:00,132.09,132.3,131.99,132.27,108285.0,132.09,132.3,131.99,132.27,108285.0
2019-01-11 15:50:00,132.27,132.27,131.75,132.14,111329.0,132.27,132.27,131.75,132.14,111329.0
2019-01-14 09:30:00,136.64,140.4,135.38,139.4,671729.0,136.64,140.4,135.38,139.4,671729.0
2019-01-14 09:40:00,139.56,139.57,138.13,138.4,264076.0,139.56,139.57,138.13,138.4,264076.0
2019-01-14 09:50:00,138.44,140.72,138.25,140.13,286891.0,138.44,140.72,138.25,140.13,286891.0
2019-01-14 10:00:00,140.22,141.63,140.13,141.6,190736.0,140.22,141.63,140.13,141.6,190736.0
2019-01-14 10:10:00,141.64,142.25,141.14,142.2,205377.0,141.64,142.25,141.14,142.2,205377.0
2019-01-14 10:20:00,142.14,142.92,141.93,142.37,148287.0,142.14,142.92,141.93,142.37,148287.0
2019-01-14 10:30:00,142.41,143.49,142.28,143.45,163662.0,142.41,143.49,142.28,143.45,163662.0
2019-01-14 10:40:00,143.47,143.95,142.88,143.49,251018.0,143.47,143.95,142.88,143.49,251018.0
2019-01-14 10:50:00,143.48,143.74,143.0,143.15,130008.0,143.48,143.74,143.0,143.15,130008.0
2019-01-14 11:00:00,143.14,143.6,142.86,143.19,124676.0,143.14,143.6,142.86,143.19,124676.0
2019-01-14 11:10:00,143.14,144.11,143.04,143.9,116876.0,143.14,144.11,143.04,143.9,116876.0
2019-01-14 11:20:00,143.85,144.67,143.7,144.3,131145.0,143.85,144.67,143.7,144.3,131145.0
2019-01-14 11:30:00,144.34,145.0,144.27,144.92,117233.0,144.34,145.0,144.27,144.92,117233.0
2019-01-14 11:40:00,144.95,145.0,144.36,144.65,115805.0,144.95,145.0,144.36,144.65,115805.0
2019-01-14 11:50:00,144.67,144.67,143.51,143.53,141906.0,144.67,144.67,143.51,143.53,141906.0
2019-01-14 12:00:00,143.58,143.65,143.06,143.27,125599.0,143.58,143.65,143.06,143.27,125599.0
2019-01-14 12:10:00,143.25,143.28,142.45,142.47,101478.0,143.25,143.28,142.45,142.47,101478.0
2019-01-14 12:20:00,142.46,142.65,141.7,141.87,172072.0,142.46,142.65,141.7,141.87,172072.0
2019-01-14 12:30:00,141.83,141.83,140.82,140.98,251927.0,141.83,141.83,140.82,140.98,251927.0
2019-01-14 12:40:00,141.03,141.23,140.33,140.59,147029.0,141.03,141.23,140.33,140.59,147029.0
2019-01-14 12:50:00,140.58,140.92,140.02,140.24,172876.0,140.58,140.92,140.02,140.24,172876.0
2019-01-14 13:00:00,140.22,140.42,139.64,139.95,135467.0,140.22,140.42,139.64,139.95,135467.0
2019-01-14 13:10:00,139.9,140.53,139.84,139.99,235848.0,139.9,140.53,139.84,139.99,235848.0
2019-01-14 13:20:00,139.99,140.43,139.79,140.43,146689.0,139.99,140.43,139.79,140.43,146689.0
2019-01-14 13:30:00,140.44,140.56,139.28,139.69,160278.0,140.44,140.56,139.28,139.69,160278.0
2019-01-14 13:40:00,139.67,140.39,139.6,140.0,87520.0,139.67,140.39,139.6,140.0,87520.0
2019-01-14 13:50:00,140.0,140.15,139.71,140.04,46647.0,140.0,140.15,139.71,140.04,46647.0
2019-01-14 14:00:00,140.03,140.21,139.73,139.77,62419.0,140.03,140.21,139.73,139.77,62419.0
2019-01-14 14:10:00,139.8,140.08,139.71,139.96,59960.0,139.8,140.08,139.71,139.96,59960.0
2019-01-14 14:20:00,139.95,140.12,139.75,140.09,43993.0,139.95,140.12,139.75,140.09,43993.0
2019-01-14 14:30:00,140.12,140.15,139.92,140.06,54056.0,140.12,140.15,139.92,140.06,54056.0
2019-01-14 14:40:00,140.06,140.11,138.83,139.45,166617.0,140.06,140.11,138.83,139.45,166617.0
2019-01-14 14:50:00,139.45,140.3,139.42,140.24,75649.0,139.45,140.3,139.42,140.24,75649.0
2019-01-14 15:00:00,140.28,140.39,139.87,140.12,99124.0,140.28,140.39,139.87,140.12,99124.0
2019-01-14 15:10:00,140.12,140.12,139.59,139.99,53051.0,140.12,140.12,139.59,139.99,53051.0
2019-01-14 15:20:00,139.99,140.12,139.66,139.69,63481.0,139.99,140.12,139.66,139.69,63481.0
2019-01-14 15:30:00,139.67,140.08,139.51,139.98,107239.0,139.67,140.08,139.51,139.98,107239.0
2019-01-14 15:40:00,139.99,140.06,139.52,139.59,129199.0,139.99,140.06,139.52,139.59,129199.0
2019-01-14 15:50:00,139.59,139.87,139.29,139.71,216939.0,139.59,139.87,139.29,139.71,216939.0
2019-01-15 09:30:00,139.36,140.1,139.22,139.99,69793.0,139.36,140.1,139.22,139.99,69793.0
2019-01-15 09:40:00,139.9,140.02,138.51,138.97,97635.0,139.9,140.02,138.51,138.97,97635.0
2019-01-15 09:50:00,139.02,140.44,139.01,140.31,97771.0,139.02,140.44,139.01,140.31,97771.0
2019-01-15 10:00:00,140.33,141.65,140.32,141.08,105269.0,140.33,141.65,140.32,141.08,105269.0
2019-01-15 10:10:00,141.03,141.03,140.02,140.02,84752.0,141.03,141.03,140.02,140.02,84752.0
2019-01-15 10:20:00,140.07,140.12,138.76,139.3,97127.0,140.07,140.12,138.76,139.3,97127.0
2019-01-15 10:30:00,139.41,140.06,139.2,139.65,47188.0,139.41,140.06,139.2,139.65,47188.0
2019-01-15 10:40:00,139.69,140.05,139.46,139.52,37082.0,139.69,140.05,139.46,139.52,37082.0
2019-01-15 10:50:00,139.61,140.14,139.59,140.0,45530.0,139.61,140.14,139.59,140.0,45530.0
2019-01-15 11:00:00,140.06,140.28,139.82,139.97,49553.0,140.06,140.28,139.82,139.97,49553.0
2019-01-15 11:10:00,139.94,140.07,139.62,139.63,37908.0,139.94,140.07,139.62,139.63,37908.0
2019-01-15 11:20:00,139.73,139.73,139.09,139.25,21159.0,139.73,139.73,139.09,139.25,21159.0
2019-01-15 11:30:00,139.25,139.41,138.84,139.41,35839.0,139.25,139.41,138.84,139.41,35839.0
2019-01-15 11:40:00,139.3,140.14,139.3,139.9,40174.0,139.3,140.14,139.3,139.9,40174.0
2019-01-15 11:50:00,139.9,140.07,139.84,140.01,40683.0,139.9,140.07,139.84,140.01,40683.0
2019-01-15 12:00:00,140.03,140.83,139.92,140.03,72743.0,140.03,140.83,139.92,140.03,72743.0
2019-01-15 12:10:00,140.03,140.09,139.79,139.9,20664.0,140.03,140.09,139.79,139.9,20664.0
2019-01-15 12:20:00,139.99,140.11,139.66,139.9,15647.0,139.99,140.11,139.66,139.9,15647.0
2019-01-15 12:30:00,139.88,140.03,139.64,140.0,23270.0,139.88,140.03,139.64,140.0,23270.0
2019-01-15 12:40:00,140.02,140.46,139.95,140.36,38858.0,140.02,140.46,139.95,140.36,38858.0
2019-01-15 12:50:00,140.39,140.39,139.73,139.79,83676.0,140.39,140.39,139.73,139.79,83676.0
2019-01-15 13:00:00,139.79,140.23,139.79,140.19,9970.0,139.79,140.23,139.79,140.19,9970.0
2019-01-15 13:10:00,140.15,140.54,140.14,140.52,20536.0,140.15,140.54,140.14,140.52,20536.0
2019-01-15 13:20:00,140.51,140.62,140.28,140.32,29026.0,140.51,140.62,140.28,140.32,29026.0
2019-01-15 13:30:00,140.4,140.97,140.37,140.92,37315.0,140.4,140.97,140.37,140.92,37315.0
2019-01-15 13:40:00,140.88,140.92,140.57,140.73,16567.0,140.88,140.92,140.57,140.73,16567.0
2019-01-15 13:50:00,140.74,140.86,140.58,140.66,12838.0,140.74,140.86,140.58,140.66,12838.0
2019-01-15 14:00:00,140.68,140.96,140.42,140.48,24060.0,140.68,140.96,140.42,140.48,24060.0
2019-01-15 14:10:00,140.49,140.58,139.94,140.07,55669.0,140.49,140.58,139.94,140.07,55669.0
2019-01-15 14:20:00,140.05,140.12,139.5,139.5,32363.0,140.05,140.12,139.5,139.5,32363.0
2019-01-15 14:30:00,139.45,140.19,139.24,140.11,39930.0,139.45,140.19,139.24,140.11,39930.0
2019-01-15 14:40:00,140.1,140.65,140.1,140.43,37935.0,140.1,140.65,140.1,140.43,37935.0
2019-01-15 14:50:00,140.49,140.67,140.25,140.65,32279.0,140.49,140.67,140.25,140.65,32279.0
2019-01-15 15:00:00,140.64,141.1,140.57,141.1,37436.0,140.64,141.1,140.57,141.1,37436.0
2019-01-15 15:10:00,141.07,141.1,140.85,141.05,28761.0,141.07,141.1,140.85,141.05,28761.0
2019-01-15 15:20:00,141.05,141.11,140.83,141.06,59932.0,141.05,141.11,140.83,141.06,59932.0
2019-01-15 15:30:00,141.06,141.35,140.88,140.95,62868.0,141.06,141.35,140.88,140.95,62868.0
2019-01-15 15:40:00,140.95,141.35,140.92,141.12,78278.0,140.95,141.35,140.92,141.12,78278.0
2019-01-15 15:50:00,141.12,141.33,141.0,141.13,150475.0,141.12,141.33,141.0,141.13,150475.0
2019-01-16 09:30:00,142.15,143.25,141.5,142.4,95092.0,142.15,143.25,141.5,142.4,95092.0
2019-01-16 09:40:00,142.33,142.63,141.52,142.44,67911.0,142.33,142.63,141.52,142.44,67911.0
2019-01-16 09:50:00,142.5,142.98,141.93,142.72,51980.0,142.5,142.98,141.93,142.72,51980.0
2019-01-16 10:00:00,142.65,142.9,142.2,142.74,37600.0,142.65,142.9,142.2,142.74,37600.0
2019-01-16 10:10:00,142.77,142.95,142.43,142.43,32632.0,142.77,142.95,142.43,142.43,32632.0
2019-01-16 10:20:00,142.47,142.47,141.51,141.81,55495.0,142.47,142.47,141.51,141.81,55495.0
2019-01-16 10:30:00,141.82,142.19,141.66,141.7,55719.0,141.82,142.19,141.66,141.7,55719.0
2019-01-16 10:40:00,141.72,142.41,141.42,142.3,56935.0,141.72,142.41,141.42,142.3,56935.0
2019-01-16 10:50:00,142.33,142.43,142.07,142.07,17678.0,142.33,142.43,142.07,142.07,17678.0
2019-01-16 11:00:00,142.04,142.04,141.54,141.64,26921.0,142.04,142.04,141.54,141.64,26921.0
2019-01-16 11:10:00,141.61,142.36,141.47,142.21,28273.0,141.61,142.36,141.47,142.21,28273.0
2019-01-16 11:20:00,142.21,142.35,141.6,141.94,27007.0,142.21,142.35,141.6,141.94,27007.0
2019-01-16 11:30:00,141.86,142.34,141.63,142.18,31967.0,141.86,142.34,141.63,142.18,31967.0
2019-01-16 11:40:00,142.13,142.28,141.39,141.46,44996.0,142.13,142.28,141.39,141.46,44996.0
2019-01-16 11:50:00,141.52,141.74,141.4,141.61,23107.0,141.52,141.74,141.4,141.61,23107.0
2019-01-16 12:00:00,141.55,141.66,141.36,141.42,13867.0,141.55,141.66,141.36,141.42,13867.0
2019-01-16 12:10:00,141.42,141.74,141.38,141.56,17480.0,141.42,141.74,141.38,141.56,17480.0
2019-01-16 12:20:00,141.63,141.73,141.5,141.6,11401.0,141.63,141.73,141.5,141.6,11401.0
2019-01-16 12:30:00,141.54,141.81,141.41,141.62,23469.0,141.54,141.81,141.41,141.62,23469.0
2019-01-16 12:40:00,141.63,141.71,141.49,141.49,15287.0,141.63,141.71,141.49,141.49,15287.0
2019-01-16 12:50:00,141.55,141.9,141.5,141.77,11327.0,141.55,141.9,141.5,141.77,11327.0
2019-01-16 13:00:00,141.68,141.79,141.58,141.66,7269.0,141.68,141.79,141.58,141.66,7269.0
2019-01-16 13:10:00,141.63,141.7,141.45,141.49,16638.0,141.63,141.7,141.45,141.49,16638.0
2019-01-16 13:20:00,141.45,141.71,141.45,141.58,12988.0,141.45,141.71,141.45,141.58,12988.0
2019-01-16 13:30:00,141.54,141.72,141.53,141.6,11820.0,141.54,141.72,141.53,141.6,11820.0
2019-01-16 13:40:00,141.65,141.75,141.6,141.73,25865.0,141.65,141.75,141.6,141.73,25865.0
2019-01-16 13:50:00,141.77,141.8,141.55,141.58,12739.0,141.77,141.8,141.55,141.58,12739.0
2019-01-16 14:00:00,141.58,141.64,141.5,141.6,15839.0,141.58,141.64,141.5,141.6,15839.0
2019-01-16 14:10:00,141.53,141.76,141.5,141.7,17850.0,141.53,141.76,141.5,141.7,17850.0
2019-01-16 14:20:00,141.68,141.87,141.63,141.84,12311.0,141.68,141.87,141.63,141.84,12311.0
2019-01-16 14:30:00,141.84,142.13,141.82,142.12,21156.0,141.84,142.13,141.82,142.12,21156.0
2019-01-16 14:40:00,142.14,142.38,142.09,142.37,25028.0,142.14,142.38,142.09,142.37,25028.0
2019-01-16 14:50:00,142.38,142.56,142.27,142.51,31368.0,142.38,142.56,142.27,142.51,31368.0
2019-01-16 15:00:00,142.51,142.71,142.43,142.44,26439.0,142.51,142.71,142.43,142.44,26439.0
2019-01-16 15:10:00,142.44,142.47,142.23,142.47,37699.0,142.44,142.47,142.23,142.47,37699.0
2019-01-16 15:20:00,142.47,142.57,142.4,142.49,29370.0,142.47,142.57,142.4,142.49,29370.0
2019-01-16 15:30:00,142.52,142.52,142.1,142.23,40375.0,142.52,142.52,142.1,142.23,40375.0
2019-01-16 15:40:00,142.18,142.24,142.08,142.19,50184.0,142.18,142.24,142.08,142.19,50184.0
2019-01-16 15:50:00,142.17,142.34,142.09,142.25,111396.0,142.17,142.34,142.09,142.25,111396.0
2019-01-17 09:30:00,141.73,143.82,141.73,143.32,101039.0,141.73,143.82,141.73,143.32,101039.0
2019-01-17 09:40:00,143.32,145.41,143.3,145.39,115042.0,143.32,145.41,143.3,145.39,115042.0
2019-01-17 09:50:00,145.35,145.52,144.6,145.26,95389.0,145.35,145.52,144.6,145.26,95389.0
2019-01-17 10:00:00,145.28,145.77,145.1,145.4,82226.0,145.28,145.77,145.1,145.4,82226.0
2019-01-17 10:10:00,145.4,145.4,144.25,144.32,87408.0,145.4,145.4,144.25,144.32,87408.0
2019-01-17 10:20:00,144.36,144.8,144.22,144.42,38831.0,144.36,144.8,144.22,144.42,38831.0
2019-01-17 10:30:00,144.42,144.74,144.23,144.41,83687.0,144.42,144.74,144.23,144.41,83687.0
2019-01-17 10:40:00,144.39,144.51,143.83,144.28,50425.0,144.39,144.51,143.83,144.28,50425.0
2019-01-17 10:50:00,144.23,145.02,144.18,144.93,39893.0,144.23,145.02,144.18,144.93,39893.0
2019-01-17 11:00:00,144.85,145.1,144.68,145.07,46032.0,144.85,145.1,144.68,145.07,46032.0
2019-01-17 11:10:00,145.11,145.65,144.89,145.08,56871.0,145.11,145.65,144.89,145.08,56871.0
2019-01-17 11:20:00,145.2,145.32,144.82,145.16,26472.0,145.2,145.32,144.82,145.16,26472.0
2019-01-17 11:30:00,145.13,145.2,144.92,145.02,29805.0,145.13,145.2,144.92,145.02,29805.0
2019-01-17 11:40:00,145.02,145.61,145.01,145.53,41385.0,145.02,145.61,145.01,145.53,41385.0
2019-01-17 11:50:00,145.47,145.52,145.23,145.36,30228.0,145.47,145.52,145.23,145.36,30228.0
2019-01-17 12:00:00,145.37,145.55,144.93,145.06,16575.0,145.37,145.55,144.93,145.06,16575.0
2019-01-17 12:10:00,145.0,145.14,144.9,144.92,11869.0,145.0,145.14,144.9,144.92,11869.0
2019-01-17 12:20:00,144.93,145.08,144.73,144.75,33752.0,144.93,145.08,144.73,144.75,33752.0
2019-01-17 12:30:00,144.8,144.94,144.5,144.88,38264.0,144.8,144.94,144.5,144.88,38264.0
2019-01-17 12:40:00,144.82,144.91,144.73,144.79,16212.0,144.82,144.91,144.73,144.79,16212.0
2019-01-17 12:50:00,144.76,144.84,144.55,144.78,26267.0,144.76,144.84,144.55,144.78,26267.0
2019-01-17 13:00:00,144.81,145.08,144.64,144.99,21461.0,144.81,145.08,144.64,144.99,21461.0
2019-01-17 13:10:00,145.0,145.35,144.96,145.22,23752.0,145.0,145.35,144.96,145.22,23752.0
2019-01-17 13:20:00,145.23,145.78,145.23,145.75,26156.0,145.23,145.78,145.23,145.75,26156.0
2019-01-17 13:30:00,145.75,146.0,145.59,145.72,30935.0,145.75,146.0,145.59,145.72,30935.0
2019-01-17 13:40:00,145.75,145.97,145.64,145.71,26299.0,145.75,145.97,145.64,145.71,26299.0
2019-01-17 13:50:00,145.69,145.71,145.2,145.37,26378.0,145.69,145.71,145.2,145.37,26378.0
2019-01-17 14:00:00,145.41,145.63,145.3,145.61,15881.0,145.41,145.63,145.3,145.61,15881.0
2019-01-17 14:10:00,145.6,145.64,145.29,145.43,20038.0,145.6,145.64,145.29,145.43,20038.0
2019-01-17 14:20:00,145.47,145.47,145.29,145.3,23456.0,145.47,145.47,145.29,145.3,23456.0
2019-01-17 14:30:00,145.28,145.7,145.22,145.63,30361.0,145.28,145.7,145.22,145.63,30361.0
2019-01-17 14:40:00,145.63,146.04,145.6,145.91,61217.0,145.63,146.04,145.6,145.91,61217.0
2019-01-17 14:50:00,145.83,145.83,144.86,144.98,65859.0,145.83,145.83,144.86,144.98,65859.0
2019-01-17 15:00:00,144.98,145.24,144.27,145.21,60593.0,144.98,145.24,144.27,145.21,60593.0
2019-01-17 15:10:00,145.21,145.23,144.66,144.87,33083.0,145.21,145.23,144.66,144.87,33083.0
2019-01-17 15:20:00,144.89,145.35,144.87,145.32,38199.0,144.89,145.35,144.87,145.32,38199.0
2019-01-17 15:30:00,145.28,145.73,145.25,145.43,50135.0,145.28,145.73,145.25,145.43,50135.0
2019-01-17 15:40:00,145.45,145.5,145.2,145.24,55515.0,145.45,145.5,145.2,145.24,55515.0
2019-01-17 15:50:00,145.21,145.25,145.03,145.1,136723.0,145.21,145.25,145.03,145.1,136723.0
2019-01-18 09:30:00,147.52,149.95,147.52,148.5,201039.0,147.52,149.95,147.52,148.5,201039.0
2019-01-18 09:40:00,148.49,149.25,148.39,148.97,92450.0,148.49,149.25,148.39,148.97,92450.0
2019-01-18 09:50:00,148.91,149.58,148.5,148.5,96735.0,148.91,149.58,148.5,148.5,96735.0
2019-01-18 10:00:00,148.57,148.88,147.35,147.47,87032.0,148.57,148.88,147.35,147.47,87032.0
2019-01-18 10:10:00,147.47,149.54,147.07,148.87,131578.0,147.47,149.54,147.07,148.87,131578.0
2019-01-18 10:20:00,148.91,150.22,148.72,149.81,116637.0,148.91,150.22,148.72,149.81,116637.0
2019-01-18 10:30:00,149.76,150.5,149.66,150.32,87368.0,149.76,150.5,149.66,150.32,87368.0
2019-01-18 10:40:00,150.42,151.0,149.99,150.58,82213.0,150.42,151.0,149.99,150.58,82213.0
2019-01-18 10:50:00,150.52,150.85,150.21,150.62,63188.0,150.52,150.85,150.21,150.62,63188.0
2019-01-18 11:00:00,150.56,151.42,150.55,150.84,78633.0,150.56,151.42,150.55,150.84,78633.0
2019-01-18 11:10:00,150.84,151.2,150.45,151.2,122568.0,150.84,151.2,150.45,151.2,122568.0
2019-01-18 11:20:00,151.2,151.94,151.11,151.59,82253.0,151.2,151.94,151.11,151.59,82253.0
2019-01-18 11:30:00,151.59,151.84,151.23,151.4,95968.0,151.59,151.84,151.23,151.4,95968.0
2019-01-18 11:40:00,151.42,151.49,150.17,150.24,72918.0,151.42,151.49,150.17,150.24,72918.0
2019-01-18 11:50:00,150.22,150.71,150.01,150.53,50270.0,150.22,150.71,150.01,150.53,50270.0
2019-01-18 12:00:00,150.6,151.03,150.58,150.87,45937.0,150.6,151.03,150.58,150.87,45937.0
2019-01-18 12:10:00,150.93,151.45,150.77,151.2,38501.0,150.93,151.45,150.77,151.2,38501.0
2019-01-18 12:20:00,151.15,151.32,150.79,151.05,21588.0,151.15,151.32,150.79,151.05,21588.0
2019-01-18 12:30:00,151.05,151.44,150.69,150.86,23139.0,151.05,151.44,150.69,150.86,23139.0
2019-01-18 12:40:00,150.92,151.37,150.92,151.29,19064.0,150.92,151.37,150.92,151.29,19064.0
2019-01-18 12:50:00,151.32,151.57,151.07,151.17,22900.0,151.32,151.57,151.07,151.17,22900.0
2019-01-18 13:00:00,151.12,151.18,150.63,151.04,45405.0,151.12,151.18,150.63,151.04,45405.0
2019-01-18 13:10:00,151.03,151.1,150.4,150.81,36894.0,151.03,151.1,150.4,150.81,36894.0
2019-01-18 13:20:00,150.77,150.87,150.16,150.36,24289.0,150.77,150.87,150.16,150.36,24289.0
2019-01-18 13:30:00,150.47,150.65,150.28,150.64,28360.0,150.47,150.65,150.28,150.64,28360.0
2019-01-18 13:40:00,150.58,151.14,150.56,151.07,26944.0,150.58,151.14,150.56,151.07,26944.0
2019-01-18 13:50:00,151.07,151.48,151.07,151.48,33347.0,151.07,151.48,151.07,151.48,33347.0
2019-01-18 14:00:00,151.39,151.41,150.73,150.73,32414.0,151.39,151.41,150.73,150.73,32414.0
2019-01-18 14:10:00,150.85,151.01,150.58,150.8,24573.0,150.85,151.01,150.58,150.8,24573.0
2019-01-18 14:20:00,150.78,150.9,150.56,150.7,16625.0,150.78,150.9,150.56,150.7,16625.0
2019-01-18 14:30:00,150.75,150.97,150.68,150.69,17793.0,150.75,150.97,150.68,150.69,17793.0
2019-01-18 14:40:00,150.67,151.15,150.67,150.92,25368.0,150.67,151.15,150.67,150.92,25368.0
2019-01-18 14:50:00,150.93,151.42,150.76,151.32,30404.0,150.93,151.42,150.76,151.32,30404.0
2019-01-18 15:00:00,151.32,151.59,151.01,151.51,42403.0,151.32,151.59,151.01,151.51,42403.0
2019-01-18 15:10:00,151.57,151.75,151.13,151.25,51930.0,151.57,151.75,151.13,151.25,51930.0
2019-01-18 15:20:00,151.29,151.32,151.0,151.21,47345.0,151.29,151.32,151.0,151.21,47345.0
2019-01-18 15:30:00,151.2,151.76,151.09,151.74,73915.0,151.2,151.76,151.09,151.74,73915.0
2019-01-18 15:40:00,151.77,151.95,151.45,151.66,114377.0,151.77,151.95,151.45,151.66,114377.0
2019-01-18 15:50:00,151.7,152.18,151.3,152.07,236790.0,151.7,152.18,151.3,152.07,236790.0
2019-01-22 09:30:00,150.98,151.66,149.7,149.95,114427.0,150.98,151.66,149.7,149.95,114427.0
2019-01-22 09:40:00,149.9,150.68,149.05,149.82,92241.0,149.9,150.68,149.05,149.82,92241.0
2019-01-22 09:50:00,149.9,149.92,148.82,149.19,96763.0,149.9,149.92,148.82,149.19,96763.0
2019-01-22 10:00:00,149.18,149.86,148.32,149.24,45276.0,149.18,149.86,148.32,149.24,45276.0
2019-01-22 10:10:00,149.26,149.91,148.88,149.91,31038.0,149.26,149.91,148.88,149.91,31038.0
2019-01-22 10:20:00,149.93,150.91,149.92,149.99,27781.0,149.93,150.91,149.92,149.99,27781.0
2019-01-22 10:30:00,150.0,151.56,149.8,150.9,43558.0,150.0,151.56,149.8,150.9,43558.0
2019-01-22 10:40:00,150.95,151.08,150.28,150.86,43468.0,150.95,151.08,150.28,150.86,43468.0
2019-01-22 10:50:00,150.87,150.99,150.26,150.74,36947.0,150.87,150.99,150.26,150.74,36947.0
2019-01-22 11:00:00,150.65,151.36,150.59,150.94,23509.0,150.65,151.36,150.59,150.94,23509.0
2019-01-22 11:10:00,150.86,151.53,150.79,151.02,34654.0,150.86,151.53,150.79,151.02,34654.0
2019-01-22 11:20:00,151.08,151.49,150.86,150.93,18553.0,151.08,151.49,150.86,150.93,18553.0
2019-01-22 11:30:00,150.87,151.59,150.87,151.14,17691.0,150.87,151.59,150.87,151.14,17691.0
2019-01-22 11:40:00,151.09,151.09,150.41,150.55,23858.0,151.09,151.09,150.41,150.55,23858.0
2019-01-22 11:50:00,150.53,150.64,149.86,150.15,44082.0,150.53,150.64,149.86,150.15,44082.0
2019-01-22 12:00:00,150.22,150.4,150.07,150.08,18714.0,150.22,150.4,150.07,150.08,18714.0
2019-01-22 12:10:00,149.99,149.99,149.68,149.72,19241.0,149.99,149.99,149.68,149.72,19241.0
2019-01-22 12:20:00,149.77,149.98,149.34,149.47,15841.0,149.77,149.98,149.34,149.47,15841.0
2019-01-22 12:30:00,149.48,149.95,149.34,149.82,11820.0,149.48,149.95,149.34,149.82,11820.0
2019-01-22 12:40:00,149.75,150.17,149.73,149.83,15752.0,149.75,150.17,149.73,149.83,15752.0
2019-01-22 12:50:00,149.8,150.0,149.74,149.76,8477.0,149.8,150.0,149.74,149.76,8477.0
2019-01-22 13:00:00,149.68,149.78,149.28,149.39,20754.0,149.68,149.78,149.28,149.39,20754.0
2019-01-22 13:10:00,149.41,149.57,148.93,148.93,23351.0,149.41,149.57,148.93,148.93,23351.0
2019-01-22 13:20:00,148.93,149.53,148.93,149.32,25883.0,148.93,149.53,148.93,149.32,25883.0
2019-01-22 13:30:00,149.28,150.01,149.2,149.95,24904.0,149.28,150.01,149.2,149.95,24904.0
2019-01-22 13:40:00,149.87,149.96,149.42,149.82,18584.0,149.87,149.96,149.42,149.82,18584.0
2019-01-22 13:50:00,149.81,149.94,149.55,149.64,15604.0,149.81,149.94,149.55,149.64,15604.0
2019-01-22 14:00:00,149.65,150.04,149.42,149.76,19917.0,149.65,150.04,149.42,149.76,19917.0
2019-01-22 14:10:00,149.76,150.02,149.65,149.81,17786.0,149.76,150.02,149.65,149.81,17786.0
2019-01-22 14:20:00,149.81,149.84,149.21,149.34,16926.0,149.81,149.84,149.21,149.34,16926.0
2019-01-22 14:30:00,149.33,149.43,149.14,149.14,10873.0,149.33,149.43,149.14,149.14,10873.0
2019-01-22 14:40:00,149.31,149.34,148.88,148.99,19748.0,149.31,149.34,148.88,148.99,19748.0
2019-01-22 14:50:00,149.03,149.39,148.82,149.21,21690.0,149.03,149.39,148.82,149.21,21690.0
2019-01-22 15:00:00,149.22,149.26,148.61,148.68,23349.0,149.22,149.26,148.61,148.68,23349.0
2019-01-22 15:10:00,148.67,149.21,148.66,149.2,27001.0,148.67,149.21,148.66,149.2,27001.0
2019-01-22 15:20:00,149.2,149.62,149.09,149.09,30001.0,149.2,149.62,149.09,149.09,30001.0
2019-01-22 15:30:00,149.15,149.84,148.74,149.84,37883.0,149.15,149.84,148.74,149.84,37883.0
2019-01-22 15:40:00,149.72,149.84,149.0,149.08,46453.0,149.72,149.84,149.0,149.08,46453.0
2019-01-22 15:50:00,149.11,149.5,148.77,149.47,105523.0,149.11,149.5,148.77,149.47,105523.0
2019-01-23 09:30:00,151.43,151.73,149.61,150.02,42776.0,151.43,151.73,149.61,150.02,42776.0
2019-01-23 09:40:00,150.27,150.93,149.82,150.73,46930.0,150.27,150.93,149.82,150.73,46930.0
2019-01-23 09:50:00,150.85,150.86,150.02,150.14,62339.0,150.85,150.86,150.02,150.14,62339.0
2019-01-23 10:00:00,150.25,150.3,149.64,149.96,36967.0,150.25,150.3,149.64,149.96,36967.0
2019-01-23 10:10:00,150.0,150.19,149.35,149.47,18276.0,150.0,150.19,149.35,149.47,18276.0
2019-01-23 10:20:00,149.48,149.66,148.87,149.06,49782.0,149.48,149.66,148.87,149.06,49782.0
2019-01-23 10:30:00,148.96,149.57,148.73,149.49,53052.0,148.96,149.57,148.73,149.49,53052.0
2019-01-23 10:40:00,149.49,149.61,148.87,149.29,17286.0,149.49,149.61,148.87,149.29,17286.0
2019-01-23 10:50:00,149.23,149.44,149.15,149.21,14391.0,149.23,149.44,149.15,149.21,14391.0
2019-01-23 11:00:00,149.29,149.57,149.25,149.41,27256.0,149.29,149.57,149.25,149.41,27256.0
2019-01-23 11:10:00,149.42,149.65,149.29,149.31,21506.0,149.42,149.65,149.29,149.31,21506.0
2019-01-23 11:20:00,149.25,149.34,148.61,149.33,25898.0,149.25,149.34,148.61,149.33,25898.0
2019-01-23 11:30:00,149.28,149.28,148.85,148.99,47910.0,149.28,149.28,148.85,148.99,47910.0
2019-01-23 11:40:00,149.09,149.17,148.53,148.57,39291.0,149.09,149.17,148.53,148.57,39291.0
2019-01-23 11:50:00,148.58,148.69,147.75,147.89,42006.0,148.58,148.69,147.75,147.89,42006.0
2019-01-23 12:00:00,148.01,148.63,147.97,148.1,19242.0,148.01,148.63,147.97,148.1,19242.0
2019-01-23 12:10:00,148.03,148.3,147.93,148.09,18324.0,148.03,148.3,147.93,148.09,18324.0
2019-01-23 12:20:00,148.07,148.5,148.07,148.45,12578.0,148.07,148.5,148.07,148.45,12578.0
2019-01-23 12:30:00,148.45,148.74,148.28,148.72,13242.0,148.45,148.74,148.28,148.72,13242.0
2019-01-23 12:40:00,148.63,149.21,148.52,149.2,8246.0,148.63,149.21,148.52,149.2,8246.0
2019-01-23 12:50:00,149.09,149.26,148.96,148.99,9856.0,149.09,149.26,148.96,148.99,9856.0
2019-01-23 13:00:00,148.94,149.24,148.6,149.21,24072.0,148.94,149.24,148.6,149.21,24072.0
2019-01-23 13:10:00,149.22,149.73,149.12,149.25,18119.0,149.22,149.73,149.12,149.25,18119.0
2019-01-23 13:20:00,149.28,149.58,149.14,149.3,8750.0,149.28,149.58,149.14,149.3,8750.0
2019-01-23 13:30:00,149.38,149.63,149.38,149.47,8114.0,149.38,149.63,149.38,149.47,8114.0
2019-01-23 13:40:00,149.55,149.67,149.36,149.62,17546.0,149.55,149.67,149.36,149.62,17546.0
2019-01-23 13:50:00,149.62,149.89,149.44,149.44,32985.0,149.62,149.89,149.44,149.44,32985.0
2019-01-23 14:00:00,149.53,149.56,149.05,149.19,16307.0,149.53,149.56,149.05,149.19,16307.0
2019-01-23 14:10:00,149.13,149.36,149.03,149.06,14237.0,149.13,149.36,149.03,149.06,14237.0
2019-01-23 14:20:00,149.08,149.29,149.06,149.18,21661.0,149.08,149.29,149.06,149.18,21661.0
2019-01-23 14:30:00,149.21,149.21,148.77,148.83,17435.0,149.21,149.21,148.77,148.83,17435.0
2019-01-23 14:40:00,148.81,149.19,148.75,149.12,22993.0,148.81,149.19,148.75,149.12,22993.0
2019-01-23 14:50:00,149.18,149.34,149.14,149.34,12635.0,149.18,149.34,149.14,149.34,12635.0
2019-01-23 15:00:00,149.29,149.39,149.12,149.16,13021.0,149.29,149.39,149.12,149.16,13021.0
2019-01-23 15:10:00,149.16,149.26,149.12,149.21,49334.0,149.16,149.26,149.12,149.21,49334.0
2019-01-23 15:20:00,149.21,149.46,149.18,149.37,30561.0,149.21,149.46,149.18,149.37,30561.0
2019-01-23 15:30:00,149.38,149.5,149.23,149.36,22622.0,149.38,149.5,149.23,149.36,22622.0
2019-01-23 15:40:00,149.37,149.84,149.35,149.75,39649.0,149.37,149.84,149.35,149.75,39649.0
2019-01-23 15:50:00,149.73,149.92,149.49,149.84,110964.0,149.73,149.92,149.49,149.84,110964.0
2019-01-24 09:30:00,150.0,150.26,149.34,149.84,29782.0,150.0,150.26,149.34,149.84,29782.0
2019-01-24 09:40:00,149.77,149.78,148.93,149.02,21691.0,149.77,149.78,148.93,149.02,21691.0
2019-01-24 09:50:00,149.03,149.33,148.14,148.79,20554.0,149.03,149.33,148.14,148.79,20554.0
2019-01-24 10:00:00,148.43,149.17,148.43,149.03,14805.0,148.43,149.17,148.43,149.03,14805.0
2019-01-24 10:10:00,149.15,149.69,148.8,149.33,47871.0,149.15,149.69,148.8,149.33,47871.0
2019-01-24 10:20:00,149.54,149.54,149.03,149.35,11099.0,149.54,149.54,149.03,149.35,11099.0
2019-01-24 10:30:00,149.17,149.17,148.19,148.28,14618.0,149.17,149.17,148.19,148.28,14618.0
2019-01-24 10:40:00,148.39,148.39,147.63,147.63,35276.0,148.39,148.39,147.63,147.63,35276.0
2019-01-24 10:50:00,147.71,147.98,147.51,147.65,34947.0,147.71,147.98,147.51,147.65,34947.0
2019-01-24 11:00:00,147.7,147.88,147.51,147.8,35586.0,147.7,147.88,147.51,147.8,35586.0
2019-01-24 11:10:00,147.84,148.0,147.36,147.42,38996.0,147.84,148.0,147.36,147.42,38996.0
2019-01-24 11:20:00,147.41,147.67,147.23,147.49,58127.0,147.41,147.67,147.23,147.49,58127.0
2019-01-24 11:30:00,147.65,147.85,147.3,147.77,35365.0,147.65,147.85,147.3,147.77,35365.0
2019-01-24 11:40:00,147.85,148.11,147.85,148.07,22421.0,147.85,148.11,147.85,148.07,22421.0
2019-01-24 11:50:00,148.02,148.21,147.95,148.11,28072.0,148.02,148.21,147.95,148.11,28072.0
2019-01-24 12:00:00,148.08,148.2,147.98,148.01,24889.0,148.08,148.2,147.98,148.01,24889.0
2019-01-24 12:10:00,147.97,148.05,147.81,147.85,11761.0,147.97,148.05,147.81,147.85,11761.0
2019-01-24 12:20:00,147.83,148.19,147.8,147.98,9235.0,147.83,148.19,147.8,147.98,9235.0
2019-01-24 12:30:00,148.01,148.11,147.65,147.7,10889.0,148.01,148.11,147.65,147.7,10889.0
2019-01-24 12:40:00,147.68,147.9,147.58,147.9,13790.0,147.68,147.9,147.58,147.9,13790.0
2019-01-24 12:50:00,147.8,147.83,147.32,147.65,15068.0,147.8,147.83,147.32,147.65,15068.0
2019-01-24 13:00:00,147.62,147.84,147.44,147.77,13709.0,147.62,147.84,147.44,147.77,13709.0
2019-01-24 13:10:00,147.65,147.69,147.45,147.68,16719.0,147.65,147.69,147.45,147.68,16719.0
2019-01-24 13:20:00,147.61,147.89,147.59,147.76,14921.0,147.61,147.89,147.59,147.76,14921.0
2019-01-24 13:30:00,147.79,148.03,147.72,147.82,12372.0,147.79,148.03,147.72,147.82,12372.0
2019-01-24 13:40:00,147.84,147.93,147.75,147.92,21502.0,147.84,147.93,147.75,147.92,21502.0
2019-01-24 13:50:00,147.93,148.02,147.87,147.99,21532.0,147.93,148.02,147.87,147.99,21532.0
2019-01-24 14:00:00,148.03,148.04,147.58,147.95,35604.0,148.03,148.04,147.58,147.95,35604.0
2019-01-24 14:10:00,147.96,148.0,147.72,147.99,22880.0,147.96,148.0,147.72,147.99,22880.0
2019-01-24 14:20:00,147.99,148.66,147.97,148.63,23133.0,147.99,148.66,147.97,148.63,23133.0
2019-01-24 14:30:00,148.56,148.56,147.92,148.12,14054.0,148.56,148.56,147.92,148.12,14054.0
2019-01-24 14:40:00,148.17,148.36,148.15,148.27,12353.0,148.17,148.36,148.15,148.27,12353.0
2019-01-24 14:50:00,148.32,148.46,148.12,148.34,17309.0,148.32,148.46,148.12,148.34,17309.0
2019-01-24 15:00:00,148.36,148.57,148.27,148.47,22825.0,148.36,148.57,148.27,148.47,22825.0
2019-01-24 15:10:00,148.47,148.68,148.37,148.49,27042.0,148.47,148.68,148.37,148.49,27042.0
2019-01-24 15:20:00,148.46,148.61,148.33,148.33,12912.0,148.46,148.61,148.33,148.33,12912.0
2019-01-24 15:30:00,148.37,148.63,148.27,148.58,22592.0,148.37,148.63,148.27,148.58,22592.0
2019-01-24 15:40:00,148.5,148.58,148.42,148.43,24668.0,148.5,148.58,148.42,148.43,24668.0
2019-01-24 15:50:00,148.42,148.5,148.31,148.44,86896.0,148.42,148.5,148.31,148.44,86896.0
2019-01-25 09:30:00,150.0,150.0,149.29,150.0,32158.0,150.0,150.0,149.29,150.0,32158.0
2019-01-25 09:40:00,149.9,150.72,149.84,150.56,29864.0,149.9,150.72,149.84,150.56,29864.0
2019-01-25 09:50:00,150.46,150.93,150.0,150.22,47143.0,150.46,150.93,150.0,150.22,47143.0
2019-01-25 10:00:00,150.23,151.23,150.14,151.23,23239.0,150.23,151.23,150.14,151.23,23239.0
2019-01-25 10:10:00,151.12,151.68,150.87,151.4,53784.0,151.12,151.68,150.87,151.4,53784.0
2019-01-25 10:20:00,151.39,151.39,150.68,150.83,37831.0,151.39,151.39,150.68,150.83,37831.0
2019-01-25 10:30:00,150.87,151.44,150.87,151.43,52932.0,150.87,151.44,150.87,151.43,52932.0
2019-01-25 10:40:00,151.44,151.56,150.89,150.92,54206.0,151.44,151.56,150.89,150.92,54206.0
2019-01-25 10:50:00,150.89,151.1,150.65,150.85,11675.0,150.89,151.1,150.65,150.85,11675.0
2019-01-25 11:00:00,150.87,151.7,150.84,151.64,30161.0,150.87,151.7,150.84,151.64,30161.0
2019-01-25 11:10:00,151.69,151.8,151.44,151.58,31382.0,151.69,151.8,151.44,151.58,31382.0
2019-01-25 11:20:00,151.63,151.63,151.22,151.33,18788.0,151.63,151.63,151.22,151.33,18788.0
2019-01-25 11:30:00,151.32,151.65,151.3,151.4,29795.0,151.32,151.65,151.3,151.4,29795.0
2019-01-25 11:40:00,151.49,151.99,151.37,151.86,26020.0,151.49,151.99,151.37,151.86,26020.0
2019-01-25 11:50:00,151.9,152.29,151.76,151.93,34276.0,151.9,152.29,151.76,151.93,34276.0
2019-01-25 12:00:00,151.98,152.34,151.86,152.0,27273.0,151.98,152.34,151.86,152.0,27273.0
2019-01-25 12:10:00,152.01,152.1,151.85,151.98,11250.0,152.01,152.1,151.85,151.98,11250.0
2019-01-25 12:20:00,152.03,152.39,152.02,152.32,11872.0,152.03,152.39,152.02,152.32,11872.0
2019-01-25 12:30:00,152.3,152.65,152.23,152.53,23456.0,152.3,152.65,152.23,152.53,23456.0
2019-01-25 12:40:00,152.53,152.53,152.06,152.13,14688.0,152.53,152.53,152.06,152.13,14688.0
2019-01-25 12:50:00,152.09,152.35,151.96,152.24,18857.0,152.09,152.35,151.96,152.24,18857.0
2019-01-25 13:00:00,152.22,152.35,151.83,152.02,14500.0,152.22,152.35,151.83,152.02,14500.0
2019-01-25 13:10:00,151.93,152.13,151.76,152.12,17234.0,151.93,152.13,151.76,152.12,17234.0
2019-01-25 13:20:00,152.1,152.65,151.94,152.46,25249.0,152.1,152.65,151.94,152.46,25249.0
2019-01-25 13:30:00,152.46,152.82,152.36,152.58,18007.0,152.46,152.82,152.36,152.58,18007.0
2019-01-25 13:40:00,152.69,152.74,152.24,152.26,35416.0,152.69,152.74,152.24,152.26,35416.0
2019-01-25 13:50:00,152.25,152.26,151.88,152.0,13297.0,152.25,152.26,151.88,152.0,13297.0
2019-01-25 14:00:00,152.06,152.43,152.06,152.43,31270.0,152.06,152.43,152.06,152.43,31270.0
2019-01-25 14:10:00,152.42,152.55,152.13,152.32,23320.0,152.42,152.55,152.13,152.32,23320.0
2019-01-25 14:20:00,152.41,152.41,151.7,151.81,44527.0,152.41,152.41,151.7,151.81,44527.0
2019-01-25 14:30:00,151.75,152.45,151.69,152.36,28527.0,151.75,152.45,151.69,152.36,28527.0
2019-01-25 14:40:00,152.37,152.55,152.25,152.41,12251.0,152.37,152.55,152.25,152.41,12251.0
2019-01-25 14:50:00,152.38,152.44,152.09,152.17,21179.0,152.38,152.44,152.09,152.17,21179.0
2019-01-25 15:00:00,152.21,152.29,152.04,152.08,29484.0,152.21,152.29,152.04,152.08,29484.0
2019-01-25 15:10:00,152.09,152.44,151.99,152.41,25920.0,152.09,152.44,151.99,152.41,25920.0
2019-01-25 15:20:00,152.43,152.68,152.32,152.43,48994.0,152.43,152.68,152.32,152.43,48994.0
2019-01-25 15:30:00,152.47,152.62,151.93,152.58,59632.0,152.47,152.62,151.93,152.58,59632.0
2019-01-25 15:40:00,152.54,152.56,152.0,152.2,55779.0,152.54,152.56,152.0,152.2,55779.0
2019-01-25 15:50:00,152.2,152.31,151.87,151.89,130828.0,152.2,152.31,151.87,151.89,130828.0
2019-01-28 09:30:00,150.34,150.35,148.62,149.52,109892.0,150.34,150.35,148.62,149.52,109892.0
2019-01-28 09:40:00,149.5,150.0,149.0,149.49,57941.0,149.5,150.0,149.0,149.49,57941.0
2019-01-28 09:50:00,149.32,149.9,149.17,149.83,50960.0,149.32,149.9,149.17,149.83,50960.0
2019-01-28 10:00:00,149.83,149.84,149.2,149.77,50335.0,149.83,149.84,149.2,149.77,50335.0
2019-01-28 10:10:00,149.74,150.28,149.59,150.0,58676.0,149.74,150.28,149.59,150.0,58676.0
2019-01-28 10:20:00,150.15,150.55,150.0,150.47,34130.0,150.15,150.55,150.0,150.47,34130.0
2019-01-28 10:30:00,150.46,150.77,150.16,150.47,53412.0,150.46,150.77,150.16,150.47,53412.0
2019-01-28 10:40:00,150.5,150.65,150.11,150.19,25163.0,150.5,150.65,150.11,150.19,25163.0
2019-01-28 10:50:00,150.2,150.55,150.09,150.28,24004.0,150.2,150.55,150.09,150.28,24004.0
2019-01-28 11:00:00,150.14,150.35,149.82,150.35,22736.0,150.14,150.35,149.82,150.35,22736.0
2019-01-28 11:10:00,150.25,150.36,149.96,150.25,22385.0,150.25,150.36,149.96,150.25,22385.0
2019-01-28 11:20:00,150.28,150.31,149.98,150.09,9329.0,150.28,150.31,149.98,150.09,9329.0
2019-01-28 11:30:00,150.01,150.21,149.76,150.03,11404.0,150.01,150.21,149.76,150.03,11404.0
2019-01-28 11:40:00,149.79,149.92,149.4,149.62,15204.0,149.79,149.92,149.4,149.62,15204.0
2019-01-28 11:50:00,149.66,149.79,149.02,149.17,19781.0,149.66,149.79,149.02,149.17,19781.0
2019-01-28 12:00:00,149.24,149.58,149.13,149.58,7179.0,149.24,149.58,149.13,149.58,7179.0
2019-01-28 12:10:00,149.58,149.95,149.49,149.77,7893.0,149.58,149.95,149.49,149.77,7893.0
2019-01-28 12:20:00,149.78,150.14,149.68,150.11,23193.0,149.78,150.14,149.68,150.11,23193.0
2019-01-28 12:30:00,150.12,150.16,149.85,150.06,16219.0,150.12,150.16,149.85,150.06,16219.0
2019-01-28 12:40:00,150.07,150.16,149.97,150.06,5286.0,150.07,150.16,149.97,150.06,5286.0
2019-01-28 12:50:00,149.98,150.08,149.76,149.86,6728.0,149.98,150.08,149.76,149.86,6728.0
2019-01-28 13:00:00,149.83,150.01,149.79,150.01,11582.0,149.83,150.01,149.79,150.01,11582.0
2019-01-28 13:10:00,150.05,150.11,149.97,150.02,8811.0,150.05,150.11,149.97,150.02,8811.0
2019-01-28 13:20:00,150.01,150.08,149.81,149.94,18435.0,150.01,150.08,149.81,149.94,18435.0
2019-01-28 13:30:00,149.96,150.11,149.84,149.93,13914.0,149.96,150.11,149.84,149.93,13914.0
2019-01-28 13:40:00,149.93,150.05,149.84,149.9,10067.0,149.93,150.05,149.84,149.9,10067.0
2019-01-28 13:50:00,149.9,150.09,149.87,149.9,19470.0,149.9,150.09,149.87,149.9,19470.0
2019-01-28 14:00:00,149.91,149.96,149.73,149.82,18387.0,149.91,149.96,149.73,149.82,18387.0
2019-01-28 14:10:00,149.83,149.89,149.52,149.84,118873.0,149.83,149.89,149.52,149.84,118873.0
2019-01-28 14:20:00,149.9,150.15,149.64,149.77,13789.0,149.9,150.15,149.64,149.77,13789.0
2019-01-28 14:30:00,149.77,149.83,149.56,149.69,13475.0,149.77,149.83,149.56,149.69,13475.0
2019-01-28 14:40:00,149.68,149.68,149.38,149.55,11555.0,149.68,149.68,149.38,149.55,11555.0
2019-01-28 14:50:00,149.63,149.8,149.45,149.47,16399.0,149.63,149.8,149.45,149.47,16399.0
2019-01-28 15:00:00,149.48,149.75,149.39,149.5,14444.0,149.48,149.75,149.39,149.5,14444.0
2019-01-28 15:10:00,149.5,149.71,149.18,149.64,29963.0,149.5,149.71,149.18,149.64,29963.0
2019-01-28 15:20:00,149.69,149.82,149.57,149.64,21331.0,149.69,149.82,149.57,149.64,21331.0
2019-01-28 15:30:00,149.62,149.78,149.45,149.55,21795.0,149.62,149.78,149.45,149.55,21795.0
2019-01-28 15:40:00,149.53,149.62,149.4,149.4,29084.0,149.53,149.62,149.4,149.4,29084.0
2019-01-28 15:50:00,149.39,149.75,149.34,149.66,76350.0,149.39,149.75,149.34,149.66,76350.0
2019-01-29 09:30:00,149.83,149.93,148.77,149.23,41487.0,149.83,149.93,148.77,149.23,41487.0
2019-01-29 09:40:00,149.21,149.28,148.75,148.87,29044.0,149.21,149.28,148.75,148.87,29044.0
2019-01-29 09:50:00,149.02,149.62,148.81,149.62,24689.0,149.02,149.62,148.81,149.62,24689.0
2019-01-29 10:00:00,149.55,149.68,149.35,149.44,11068.0,149.55,149.68,149.35,149.44,11068.0
2019-01-29 10:10:00,149.43,149.43,148.98,148.99,19459.0,149.43,149.43,148.98,148.99,19459.0
2019-01-29 10:20:00,148.99,149.36,148.76,149.36,16382.0,148.99,149.36,148.76,149.36,16382.0
2019-01-29 10:30:00,149.36,149.47,149.21,149.29,7973.0,149.36,149.47,149.21,149.29,7973.0
2019-01-29 10:40:00,149.29,149.38,148.93,149.08,7494.0,149.29,149.38,148.93,149.08,7494.0
2019-01-29 10:50:00,149.15,149.16,147.81,148.21,28173.0,149.15,149.16,147.81,148.21,28173.0
2019-01-29 11:00:00,148.15,148.38,147.85,148.35,10808.0,148.15,148.38,147.85,148.35,10808.0
2019-01-29 11:10:00,148.31,148.59,148.31,148.57,10243.0,148.31,148.59,148.31,148.57,10243.0
2019-01-29 11:20:00,148.59,148.85,148.47,148.7,32629.0,148.59,148.85,148.47,148.7,32629.0
2019-01-29 11:30:00,148.78,149.1,148.57,149.09,40904.0,148.78,149.1,148.57,149.09,40904.0
2019-01-29 11:40:00,149.12,149.5,149.06,149.5,41678.0,149.12,149.5,149.06,149.5,41678.0
2019-01-29 11:50:00,149.44,149.6,149.23,149.25,30758.0,149.44,149.6,149.23,149.25,30758.0
2019-01-29 12:00:00,149.28,149.57,149.04,149.23,24589.0,149.28,149.57,149.04,149.23,24589.0
2019-01-29 12:10:00,149.28,149.67,149.22,149.67,9550.0,149.28,149.67,149.22,149.67,9550.0
2019-01-29 12:20:00,149.67,149.83,149.35,149.41,16018.0,149.67,149.83,149.35,149.41,16018.0
2019-01-29 12:30:00,149.34,149.58,149.3,149.39,12095.0,149.34,149.58,149.3,149.39,12095.0
2019-01-29 12:40:00,149.42,149.5,149.33,149.35,10920.0,149.42,149.5,149.33,149.35,10920.0
2019-01-29 12:50:00,149.38,149.49,149.27,149.31,19517.0,149.38,149.49,149.27,149.31,19517.0
2019-01-29 13:00:00,149.24,149.24,148.89,149.09,12280.0,149.24,149.24,148.89,149.09,12280.0
2019-01-29 13:10:00,149.04,149.14,148.9,149.08,10626.0,149.04,149.14,148.9,149.08,10626.0
2019-01-29 13:20:00,149.21,149.21,149.04,149.15,12384.0,149.21,149.21,149.04,149.15,12384.0
2019-01-29 13:30:00,149.2,149.23,148.89,149.1,16110.0,149.2,149.23,148.89,149.1,16110.0
2019-01-29 13:40:00,149.15,149.17,148.86,149.0,17770.0,149.15,149.17,148.86,149.0,17770.0
2019-01-29 13:50:00,149.03,149.21,149.03,149.05,11133.0,149.03,149.21,149.03,149.05,11133.0
2019-01-29 14:00:00,149.04,149.14,148.99,149.14,5456.0,149.04,149.14,148.99,149.14,5456.0
2019-01-29 14:10:00,149.13,149.14,148.91,149.01,16515.0,149.13,149.14,148.91,149.01,16515.0
2019-01-29 14:20:00,148.96,148.98,148.81,148.89,13168.0,148.96,148.98,148.81,148.89,13168.0
2019-01-29 14:30:00,148.88,148.97,148.78,148.83,13834.0,148.88,148.97,148.78,148.83,13834.0
2019-01-29 14:40:00,148.82,149.36,148.64,148.94,94887.0,148.82,149.36,148.64,148.94,94887.0
2019-01-29 14:50:00,148.87,149.25,148.77,148.85,19489.0,148.87,149.25,148.77,148.85,19489.0
2019-01-29 15:00:00,148.78,149.13,148.77,148.92,20407.0,148.78,149.13,148.77,148.92,20407.0
2019-01-29 15:10:00,148.97,149.02,148.46,148.84,56114.0,148.97,149.02,148.46,148.84,56114.0
2019-01-29 15:20:00,148.85,149.11,148.85,149.11,22260.0,148.85,149.11,148.85,149.11,22260.0
2019-01-29 15:30:00,149.13,149.3,149.05,149.22,34331.0,149.13,149.3,149.05,149.22,34331.0
2019-01-29 15:40:00,149.22,149.43,148.99,149.07,55089.0,149.22,149.43,148.99,149.07,55089.0
2019-01-29 15:50:00,149.08,149.28,148.79,148.95,108046.0,149.08,149.28,148.79,148.95,108046.0
2019-01-30 09:30:00,150.14,150.39,149.61,150.25,32551.0,150.14,150.39,149.61,150.25,32551.0
2019-01-30 09:40:00,150.28,150.4,149.12,149.21,21153.0,150.28,150.4,149.12,149.21,21153.0
2019-01-30 09:50:00,149.29,149.34,148.29,148.55,38953.0,149.29,149.34,148.29,148.55,38953.0
2019-01-30 10:00:00,148.49,148.82,148.27,148.8,13387.0,148.49,148.82,148.27,148.8,13387.0
2019-01-30 10:10:00,148.65,148.99,148.43,148.95,32551.0,148.65,148.99,148.43,148.95,32551.0
2019-01-30 10:20:00,149.04,149.44,148.96,149.34,24796.0,149.04,149.44,148.96,149.34,24796.0
2019-01-30 10:30:00,149.24,149.94,149.14,149.5,30632.0,149.24,149.94,149.14,149.5,30632.0
2019-01-30 10:40:00,149.6,149.62,149.44,149.44,13992.0,149.6,149.62,149.44,149.44,13992.0
2019-01-30 10:50:00,149.52,149.65,149.28,149.48,25902.0,149.52,149.65,149.28,149.48,25902.0
2019-01-30 11:00:00,149.5,149.7,149.47,149.56,52113.0,149.5,149.7,149.47,149.56,52113.0
2019-01-30 11:10:00,149.52,149.7,149.45,149.63,26417.0,149.52,149.7,149.45,149.63,26417.0
2019-01-30 11:20:00,149.62,149.8,149.5,149.5,11686.0,149.62,149.8,149.5,149.5,11686.0
2019-01-30 11:30:00,149.43,149.43,149.03,149.1,16057.0,149.43,149.43,149.03,149.1,16057.0
2019-01-30 11:40:00,149.12,149.54,149.12,149.47,12892.0,149.12,149.54,149.12,149.47,12892.0
2019-01-30 11:50:00,149.4,149.68,149.35,149.64,8772.0,149.4,149.68,149.35,149.64,8772.0
2019-01-30 12:00:00,149.68,149.8,149.6,149.71,9035.0,149.68,149.8,149.6,149.71,9035.0
2019-01-30 12:10:00,149.71,150.0,149.71,150.0,18222.0,149.71,150.0,149.71,150.0,18222.0
2019-01-30 12:20:00,150.0,150.12,149.94,150.02,19361.0,150.0,150.12,149.94,150.02,19361.0
2019-01-30 12:30:00,150.07,150.15,149.96,149.99,10154.0,150.07,150.15,149.96,149.99,10154.0
2019-01-30 12:40:00,150.06,150.08,149.91,150.02,6673.0,150.06,150.08,149.91,150.02,6673.0
2019-01-30 12:50:00,149.99,150.0,149.76,149.92,7585.0,149.99,150.0,149.76,149.92,7585.0
2019-01-30 13:00:00,149.92,149.94,149.59,149.59,8017.0,149.92,149.94,149.59,149.59,8017.0
2019-01-30 13:10:00,149.64,149.71,148.93,148.93,15219.0,149.64,149.71,148.93,148.93,15219.0
2019-01-30 13:20:00,149.09,149.41,148.98,149.23,21569.0,149.09,149.41,148.98,149.23,21569.0
2019-01-30 13:30:00,149.25,149.29,149.13,149.23,14309.0,149.25,149.29,149.13,149.23,14309.0
2019-01-30 13:40:00,149.24,149.4,149.18,149.22,6982.0,149.24,149.4,149.18,149.22,6982.0
2019-01-30 13:50:00,149.26,149.34,149.16,149.18,5105.0,149.26,149.34,149.16,149.18,5105.0
2019-01-30 14:00:00,149.13,149.98,149.1,149.56,29000.0,149.13,149.98,149.1,149.56,29000.0
2019-01-30 14:10:00,149.55,150.06,149.42,149.98,23251.0,149.55,150.06,149.42,149.98,23251.0
2019-01-30 14:20:00,149.97,150.25,149.83,150.13,20640.0,149.97,150.25,149.83,150.13,20640.0
2019-01-30 14:30:00,150.16,150.16,149.66,149.93,16375.0,150.16,150.16,149.66,149.93,16375.0
2019-01-30 14:40:00,149.89,150.25,149.7,150.05,12480.0,149.89,150.25,149.7,150.05,12480.0
2019-01-30 14:50:00,149.99,150.03,149.59,149.59,41995.0,149.99,150.03,149.59,149.59,41995.0
2019-01-30 15:00:00,149.65,149.73,149.15,149.15,38932.0,149.65,149.73,149.15,149.15,38932.0
2019-01-30 15:10:00,149.15,149.22,148.49,149.19,62264.0,149.15,149.22,148.49,149.19,62264.0
2019-01-30 15:20:00,149.23,149.27,148.8,149.07,24225.0,149.23,149.27,148.8,149.07,24225.0
2019-01-30 15:30:00,149.05,149.08,148.55,148.55,45449.0,149.05,149.08,148.55,148.55,45449.0
2019-01-30 15:40:00,148.55,148.84,148.32,148.58,54232.0,148.55,148.84,148.32,148.58,54232.0
2019-01-30 15:50:00,148.58,148.75,148.23,148.59,104679.0,148.58,148.75,148.23,148.59,104679.0
2019-01-31 09:30:00,148.4,148.4,146.31,147.26,80629.0,148.4,148.4,146.31,147.26,80629.0
2019-01-31 09:40:00,147.29,148.22,147.1,148.03,57279.0,147.29,148.22,147.1,148.03,57279.0
2019-01-31 09:50:00,148.05,148.12,147.57,147.99,37762.0,148.05,148.12,147.57,147.99,37762.0
2019-01-31 10:00:00,147.97,148.94,147.97,148.73,72235.0,147.97,148.94,147.97,148.73,72235.0
2019-01-31 10:10:00,148.75,148.82,148.25,148.4,31836.0,148.75,148.82,148.25,148.4,31836.0
2019-01-31 10:20:00,148.4,148.4,147.83,148.03,36990.0,148.4,148.4,147.83,148.03,36990.0
2019-01-31 10:30:00,147.97,148.18,147.85,147.97,39800.0,147.97,148.18,147.85,147.97,39800.0
2019-01-31 10:40:00,147.89,148.1,147.88,147.88,29800.0,147.89,148.1,147.88,147.88,29800.0
2019-01-31 10:50:00,147.87,148.02,147.37,147.5,42774.0,147.87,148.02,147.37,147.5,42774.0
2019-01-31 11:00:00,147.53,147.96,147.28,147.69,49917.0,147.53,147.96,147.28,147.69,49917.0
2019-01-31 11:10:00,147.66,147.84,147.43,147.56,32870.0,147.66,147.84,147.43,147.56,32870.0
2019-01-31 11:20:00,147.65,147.66,146.91,147.1,77828.0,147.65,147.66,146.91,147.1,77828.0
2019-01-31 11:30:00,147.09,147.17,146.92,147.0,26695.0,147.09,147.17,146.92,147.0,26695.0
2019-01-31 11:40:00,147.01,147.02,146.62,146.88,35207.0,147.01,147.02,146.62,146.88,35207.0
2019-01-31 11:50:00,146.89,147.29,146.84,147.19,21500.0,146.89,147.29,146.84,147.19,21500.0
2019-01-31 12:00:00,147.1,147.4,146.94,147.35,39376.0,147.1,147.4,146.94,147.35,39376.0
2019-01-31 12:10:00,147.33,147.69,147.27,147.69,36610.0,147.33,147.69,147.27,147.69,36610.0
2019-01-31 12:20:00,147.66,147.7,147.36,147.36,27179.0,147.66,147.7,147.36,147.36,27179.0
2019-01-31 12:30:00,147.36,147.67,147.35,147.48,37613.0,147.36,147.67,147.35,147.48,37613.0
2019-01-31 12:40:00,147.47,147.5,146.88,146.89,54769.0,147.47,147.5,146.88,146.89,54769.0
2019-01-31 12:50:00,146.92,147.13,146.4,146.59,99540.0,146.92,147.13,146.4,146.59,99540.0
2019-01-31 13:00:00,146.59,147.16,146.59,147.13,49249.0,146.59,147.16,146.59,147.13,49249.0
2019-01-31 13:10:00,147.13,147.3,147.02,147.2,17497.0,147.13,147.3,147.02,147.2,17497.0
2019-01-31 13:20:00,147.23,147.63,147.22,147.42,31538.0,147.23,147.63,147.22,147.42,31538.0
2019-01-31 13:30:00,147.42,147.53,147.34,147.53,24018.0,147.42,147.53,147.34,147.53,24018.0
2019-01-31 13:40:00,147.53,147.56,147.17,147.2,22599.0,147.53,147.56,147.17,147.2,22599.0
2019-01-31 13:50:00,147.22,147.26,147.08,147.11,24834.0,147.22,147.26,147.08,147.11,24834.0
2019-01-31 14:00:00,147.1,147.45,147.08,147.34,23164.0,147.1,147.45,147.08,147.34,23164.0
2019-01-31 14:10:00,147.3,147.31,146.93,147.02,32909.0,147.3,147.31,146.93,147.02,32909.0
2019-01-31 14:20:00,146.99,147.11,146.98,147.04,25616.0,146.99,147.11,146.98,147.04,25616.0
2019-01-31 14:30:00,147.04,147.26,146.99,147.21,34778.0,147.04,147.26,146.99,147.21,34778.0
2019-01-31 14:40:00,147.22,147.3,147.05,147.16,22515.0,147.22,147.3,147.05,147.16,22515.0
2019-01-31 14:50:00,147.16,147.64,147.11,147.62,38365.0,147.16,147.64,147.11,147.62,38365.0
2019-01-31 15:00:00,147.59,147.68,147.44,147.56,37970.0,147.59,147.68,147.44,147.56,37970.0
2019-01-31 15:10:00,147.56,147.56,147.03,147.09,28247.0,147.56,147.56,147.03,147.09,28247.0
2019-01-31 15:20:00,147.07,147.41,146.99,147.33,39534.0,147.07,147.41,146.99,147.33,39534.0
2019-01-31 15:30:00,147.35,147.5,147.22,147.33,46139.0,147.35,147.5,147.22,147.33,46139.0
2019-01-31 15:40:00,147.32,147.32,147.02,147.22,62487.0,147.32,147.32,147.02,147.22,62487.0
2019-01-31 15:50:00,147.22,147.95,147.22,147.82,173161.0,147.22,147.95,147.22,147.82,173161.0
2019-02-01 09:30:00,147.45,147.85,145.66,146.83,90481.0,147.45,147.85,145.66,146.83,90481.0
2019-02-01 09:40:00,146.97,147.39,146.41,146.47,38590.0,146.97,147.39,146.41,146.47,38590.0
2019-02-01 09:50:00,146.41,146.6,145.28,145.49,57477.0,146.41,146.6,145.28,145.49,57477.0
2019-02-01 10:00:00,145.6,147.01,145.4,146.49,59030.0,145.6,147.01,145.4,146.49,59030.0
2019-02-01 10:10:00,146.6,146.91,146.22,146.53,24592.0,146.6,146.91,146.22,146.53,24592.0
2019-02-01 10:20:00,146.47,146.89,146.2,146.32,27813.0,146.47,146.89,146.2,146.32,27813.0
2019-02-01 10:30:00,146.34,146.39,145.71,145.92,25004.0,146.34,146.39,145.71,145.92,25004.0
2019-02-01 10:40:00,145.8,146.08,145.64,145.65,22504.0,145.8,146.08,145.64,145.65,22504.0
2019-02-01 10:50:00,145.73,145.78,144.74,144.85,45344.0,145.73,145.78,144.74,144.85,45344.0
2019-02-01 11:00:00,144.7,145.15,144.54,144.94,43172.0,144.7,145.15,144.54,144.94,43172.0
2019-02-01 11:10:00,144.89,145.02,144.36,144.68,39725.0,144.89,145.02,144.36,144.68,39725.0
2019-02-01 11:20:00,144.66,145.14,144.66,144.9,29394.0,144.66,145.14,144.66,144.9,29394.0
2019-02-01 11:30:00,144.9,144.93,144.66,144.68,29041.0,144.9,144.93,144.66,144.68,29041.0
2019-02-01 11:40:00,144.71,144.99,144.61,144.99,26966.0,144.71,144.99,144.61,144.99,26966.0
2019-02-01 11:50:00,144.94,145.22,144.89,145.06,16888.0,144.94,145.22,144.89,145.06,16888.0
2019-02-01 12:00:00,145.06,145.62,145.01,145.46,27599.0,145.06,145.62,145.01,145.46,27599.0
2019-02-01 12:10:00,145.48,145.92,145.46,145.86,38945.0,145.48,145.92,145.46,145.86,38945.0
2019-02-01 12:20:00,145.85,145.94,145.52,145.74,23433.0,145.85,145.94,145.52,145.74,23433.0
2019-02-01 12:30:00,145.76,146.34,145.66,145.97,26239.0,145.76,146.34,145.66,145.97,26239.0
2019-02-01 12:40:00,145.98,146.44,145.91,146.38,16001.0,145.98,146.44,145.91,146.38,16001.0
2019-02-01 12:50:00,146.33,146.63,146.17,146.57,36286.0,146.33,146.63,146.17,146.57,36286.0
2019-02-01 13:00:00,146.57,147.1,146.35,146.86,19571.0,146.57,147.1,146.35,146.86,19571.0
2019-02-01 13:10:00,146.86,147.01,146.7,146.74,13993.0,146.86,147.01,146.7,146.74,13993.0
2019-02-01 13:20:00,146.81,146.81,146.23,146.36,25034.0,146.81,146.81,146.23,146.36,25034.0
2019-02-01 13:30:00,146.38,146.57,146.33,146.5,13666.0,146.38,146.57,146.33,146.5,13666.0
2019-02-01 13:40:00,146.5,146.55,146.36,146.46,14913.0,146.5,146.55,146.36,146.46,14913.0
2019-02-01 13:50:00,146.45,146.63,146.41,146.63,14594.0,146.45,146.63,146.41,146.63,14594.0
2019-02-01 14:00:00,146.67,146.71,146.42,146.52,15949.0,146.67,146.71,146.42,146.52,15949.0
2019-02-01 14:10:00,146.46,146.68,146.4,146.47,10863.0,146.46,146.68,146.4,146.47,10863.0
2019-02-01 14:20:00,146.37,146.54,146.22,146.36,18289.0,146.37,146.54,146.22,146.36,18289.0
2019-02-01 14:30:00,146.32,146.78,146.32,146.58,12497.0,146.32,146.78,146.32,146.58,12497.0
2019-02-01 14:40:00,146.68,146.68,146.33,146.47,18870.0,146.68,146.68,146.33,146.47,18870.0
2019-02-01 14:50:00,146.51,146.69,146.41,146.67,13724.0,146.51,146.69,146.41,146.67,13724.0
2019-02-01 15:00:00,146.67,146.7,146.19,146.22,29582.0,146.67,146.7,146.19,146.22,29582.0
2019-02-01 15:10:00,146.22,146.22,145.85,146.11,23269.0,146.22,146.22,145.85,146.11,23269.0
2019-02-01 15:20:00,146.12,146.31,145.94,146.13,26820.0,146.12,146.31,145.94,146.13,26820.0
2019-02-01 15:30:00,146.17,146.31,146.07,146.18,49703.0,146.17,146.31,146.07,146.18,49703.0
2019-02-01 15:40:00,146.15,146.23,146.07,146.18,49531.0,146.15,146.23,146.07,146.18,49531.0
2019-02-01 15:50:00,146.17,146.42,145.98,146.04,149234.0,146.17,146.42,145.98,146.04,149234.0
2019-02-04 09:30:00,145.34,146.1,145.03,145.7,60948.0,145.34,146.1,145.03,145.7,60948.0
2019-02-04 09:40:00,146.07,147.29,145.71,146.91,51644.0,146.07,147.29,145.71,146.91,51644.0
2019-02-04 09:50:00,146.93,147.45,146.09,146.25,22827.0,146.93,147.45,146.09,146.25,22827.0
2019-02-04 10:00:00,146.2,146.44,145.2,145.48,43315.0,146.2,146.44,145.2,145.48,43315.0
2019-02-04 10:10:00,145.49,145.93,145.35,145.55,37636.0,145.49,145.93,145.35,145.55,37636.0
2019-02-04 10:20:00,145.49,145.61,144.68,144.94,49840.0,145.49,145.61,144.68,144.94,49840.0
2019-02-04 10:30:00,144.92,145.4,144.92,145.17,23013.0,144.92,145.4,144.92,145.17,23013.0
2019-02-04 10:40:00,145.1,145.89,145.02,145.7,29335.0,145.1,145.89,145.02,145.7,29335.0
2019-02-04 10:50:00,145.72,145.83,145.05,145.17,54129.0,145.72,145.83,145.05,145.17,54129.0
2019-02-04 11:00:00,145.18,145.38,144.85,144.94,46349.0,145.18,145.38,144.85,144.94,46349.0
2019-02-04 11:10:00,144.87,145.14,144.8,144.99,16319.0,144.87,145.14,144.8,144.99,16319.0
2019-02-04 11:20:00,144.95,145.15,144.95,145.14,28679.0,144.95,145.15,144.95,145.14,28679.0
2019-02-04 11:30:00,145.15,145.62,145.1,145.55,21447.0,145.15,145.62,145.1,145.55,21447.0
2019-02-04 11:40:00,145.6,145.72,145.36,145.61,15063.0,145.6,145.72,145.36,145.61,15063.0
2019-02-04 11:50:00,145.51,145.65,145.23,145.23,51704.0,145.51,145.65,145.23,145.23,51704.0
2019-02-04 12:00:00,145.22,145.26,145.0,145.1,53092.0,145.22,145.26,145.0,145.1,53092.0
2019-02-04 12:10:00,145.11,145.38,145.06,145.27,88810.0,145.11,145.38,145.06,145.27,88810.0
2019-02-04 12:20:00,145.27,145.49,145.07,145.07,61623.0,145.27,145.49,145.07,145.07,61623.0
2019-02-04 12:30:00,145.13,145.39,145.06,145.18,74581.0,145.13,145.39,145.06,145.18,74581.0
2019-02-04 12:40:00,145.09,145.47,145.09,145.39,38084.0,145.09,145.47,145.09,145.39,38084.0
2019-02-04 12:50:00,145.46,145.8,145.38,145.74,17110.0,145.46,145.8,145.38,145.74,17110.0
2019-02-04 13:00:00,145.74,146.1,145.67,146.1,15285.0,145.74,146.1,145.67,146.1,15285.0
2019-02-04 13:10:00,146.09,146.9,146.09,146.79,57303.0,146.09,146.9,146.09,146.79,57303.0
2019-02-04 13:20:00,146.78,146.9,146.26,146.47,46303.0,146.78,146.9,146.26,146.47,46303.0
2019-02-04 13:30:00,146.45,146.65,146.45,146.58,9737.0,146.45,146.65,146.45,146.58,9737.0
2019-02-04 13:40:00,146.61,146.88,146.57,146.78,9989.0,146.61,146.88,146.57,146.78,9989.0
2019-02-04 13:50:00,146.74,146.88,146.67,146.82,10123.0,146.74,146.88,146.67,146.82,10123.0
2019-02-04 14:00:00,146.78,147.04,146.74,147.04,13656.0,146.78,147.04,146.74,147.04,13656.0
2019-02-04 14:10:00,147.06,147.14,146.86,146.89,12309.0,147.06,147.14,146.86,146.89,12309.0
2019-02-04 14:20:00,146.94,147.06,146.69,146.75,15265.0,146.94,147.06,146.69,146.75,15265.0
2019-02-04 14:30:00,146.71,146.71,146.45,146.46,14112.0,146.71,146.71,146.45,146.46,14112.0
2019-02-04 14:40:00,146.5,146.61,146.15,146.29,15625.0,146.5,146.61,146.15,146.29,15625.0
2019-02-04 14:50:00,146.29,146.39,146.18,146.27,15621.0,146.29,146.39,146.18,146.27,15621.0
2019-02-04 15:00:00,146.3,146.41,146.1,146.39,57895.0,146.3,146.41,146.1,146.39,57895.0
2019-02-04 15:10:00,146.43,146.75,146.35,146.67,23201.0,146.43,146.75,146.35,146.67,23201.0
2019-02-04 15:20:00,146.67,146.9,146.65,146.72,24674.0,146.67,146.9,146.65,146.72,24674.0
2019-02-04 15:30:00,146.69,146.73,146.27,146.45,31583.0,146.69,146.73,146.27,146.45,31583.0
2019-02-04 15:40:00,146.48,146.56,146.41,146.5,22317.0,146.48,146.56,146.41,146.5,22317.0
2019-02-04 15:50:00,146.47,146.66,146.43,146.65,60732.0,146.47,146.66,146.43,146.65,60732.0
2019-02-05 09:30:00,147.55,149.0,147.05,148.84,66483.0,147.55,149.0,147.05,148.84,66483.0
2019-02-05 09:40:00,149.0,151.57,148.95,151.33,129859.0,149.0,151.57,148.95,151.33,129859.0
2019-02-05 09:50:00,151.36,151.53,150.09,150.24,90725.0,151.36,151.53,150.09,150.24,90725.0
2019-02-05 10:00:00,150.25,150.4,149.55,149.6,63358.0,150.25,150.4,149.55,149.6,63358.0
2019-02-05 10:10:00,149.6,149.68,149.08,149.34,55117.0,149.6,149.68,149.08,149.34,55117.0
2019-02-05 10:20:00,149.45,149.52,148.83,149.19,51711.0,149.45,149.52,148.83,149.19,51711.0
2019-02-05 10:30:00,149.13,149.13,148.41,148.48,57845.0,149.13,149.13,148.41,148.48,57845.0
2019-02-05 10:40:00,148.49,148.85,148.43,148.74,30430.0,148.49,148.85,148.43,148.74,30430.0
2019-02-05 10:50:00,148.74,148.74,148.56,148.69,37156.0,148.74,148.74,148.56,148.69,37156.0
2019-02-05 11:00:00,148.64,148.7,147.86,147.92,46118.0,148.64,148.7,147.86,147.92,46118.0
2019-02-05 11:10:00,147.85,148.54,147.66,148.46,41373.0,147.85,148.54,147.66,148.46,41373.0
2019-02-05 11:20:00,148.52,148.63,147.76,147.82,20631.0,148.52,148.63,147.76,147.82,20631.0
2019-02-05 11:30:00,147.86,147.86,147.21,147.53,29739.0,147.86,147.86,147.21,147.53,29739.0
2019-02-05 11:40:00,147.6,147.78,146.82,146.91,30720.0,147.6,147.78,146.82,146.91,30720.0
2019-02-05 11:50:00,146.92,147.42,146.91,147.22,25366.0,146.92,147.42,146.91,147.22,25366.0
2019-02-05 12:00:00,147.28,147.36,146.97,147.22,18697.0,147.28,147.36,146.97,147.22,18697.0
2019-02-05 12:10:00,147.19,147.59,147.13,147.42,13552.0,147.19,147.59,147.13,147.42,13552.0
2019-02-05 12:20:00,147.44,147.45,146.95,147.27,27289.0,147.44,147.45,146.95,147.27,27289.0
2019-02-05 12:30:00,147.19,147.39,147.02,147.39,11011.0,147.19,147.39,147.02,147.39,11011.0
2019-02-05 12:40:00,147.35,147.44,147.24,147.25,19371.0,147.35,147.44,147.24,147.25,19371.0
2019-02-05 12:50:00,147.26,147.32,146.68,146.8,35853.0,147.26,147.32,146.68,146.8,35853.0
2019-02-05 13:00:00,146.85,147.26,146.82,146.97,12313.0,146.85,147.26,146.82,146.97,12313.0
2019-02-05 13:10:00,146.92,147.04,146.8,146.86,15682.0,146.92,147.04,146.8,146.86,15682.0
2019-02-05 13:20:00,146.89,147.26,146.87,147.26,17706.0,146.89,147.26,146.87,147.26,17706.0
2019-02-05 13:30:00,147.26,147.26,147.03,147.22,19885.0,147.26,147.26,147.03,147.22,19885.0
2019-02-05 13:40:00,147.22,147.41,147.19,147.41,14527.0,147.22,147.41,147.19,147.41,14527.0
2019-02-05 13:50:00,147.41,147.43,147.01,147.05,11723.0,147.41,147.43,147.01,147.05,11723.0
2019-02-05 14:00:00,147.05,147.55,147.05,147.41,11467.0,147.05,147.55,147.05,147.41,11467.0
2019-02-05 14:10:00,147.36,147.72,147.36,147.49,20548.0,147.36,147.72,147.36,147.49,20548.0
2019-02-05 14:20:00,147.53,147.78,147.49,147.55,14602.0,147.53,147.78,147.49,147.55,14602.0
2019-02-05 14:30:00,147.58,147.6,147.34,147.39,16906.0,147.58,147.6,147.34,147.39,16906.0
2019-02-05 14:40:00,147.35,147.56,147.22,147.56,16926.0,147.35,147.56,147.22,147.56,16926.0
2019-02-05 14:50:00,147.62,147.63,147.42,147.47,14491.0,147.62,147.63,147.42,147.47,14491.0
2019-02-05 15:00:00,147.52,147.57,147.42,147.52,15579.0,147.52,147.57,147.42,147.52,15579.0
2019-02-05 15:10:00,147.52,147.6,147.35,147.59,26929.0,147.52,147.6,147.35,147.59,26929.0
2019-02-05 15:20:00,147.64,147.74,147.48,147.48,20627.0,147.64,147.74,147.48,147.48,20627.0
2019-02-05 15:30:00,147.53,147.82,147.37,147.64,42369.0,147.53,147.82,147.37,147.64,42369.0
2019-02-05 15:40:00,147.61,147.73,147.25,147.32,56043.0,147.61,147.73,147.25,147.32,56043.0
2019-02-05 15:50:00,147.34,147.53,146.77,146.85,154037.0,147.34,147.53,146.77,146.85,154037.0
2019-02-06 09:30:00,146.96,147.27,145.72,145.73,39571.0,146.96,147.27,145.72,145.73,39571.0
2019-02-06 09:40:00,145.89,145.99,145.25,145.36,41724.0,145.89,145.99,145.25,145.36,41724.0
2019-02-06 09:50:00,145.42,146.1,145.28,145.43,35371.0,145.42,146.1,145.28,145.43,35371.0
2019-02-06 10:00:00,145.47,145.49,144.63,144.86,51880.0,145.47,145.49,144.63,144.86,51880.0
2019-02-06 10:10:00,144.86,144.92,143.47,143.93,128002.0,144.86,144.92,143.47,143.93,128002.0
2019-02-06 10:20:00,143.99,144.95,143.98,144.65,27205.0,143.99,144.95,143.98,144.65,27205.0
2019-02-06 10:30:00,144.71,145.4,144.65,145.04,15674.0,144.71,145.4,144.65,145.04,15674.0
2019-02-06 10:40:00,145.0,145.05,144.49,144.49,22751.0,145.0,145.05,144.49,144.49,22751.0
2019-02-06 10:50:00,144.6,144.92,144.32,144.44,25481.0,144.6,144.92,144.32,144.44,25481.0
2019-02-06 11:00:00,144.48,145.19,144.48,144.9,20536.0,144.48,145.19,144.48,144.9,20536.0
2019-02-06 11:10:00,144.94,145.01,144.67,144.75,14129.0,144.94,145.01,144.67,144.75,14129.0
2019-02-06 11:20:00,144.75,145.15,144.62,145.14,23818.0,144.75,145.15,144.62,145.14,23818.0
2019-02-06 11:30:00,145.17,145.53,145.1,145.53,12382.0,145.17,145.53,145.1,145.53,12382.0
2019-02-06 11:40:00,145.55,145.94,145.47,145.72,28081.0,145.55,145.94,145.47,145.72,28081.0
2019-02-06 11:50:00,145.75,145.75,145.32,145.42,19599.0,145.75,145.75,145.32,145.42,19599.0
2019-02-06 12:00:00,145.43,145.55,145.15,145.18,12968.0,145.43,145.55,145.15,145.18,12968.0
2019-02-06 12:10:00,145.21,145.36,145.14,145.22,12251.0,145.21,145.36,145.14,145.22,12251.0
2019-02-06 12:20:00,145.25,145.3,144.88,144.89,12578.0,145.25,145.3,144.88,144.89,12578.0
2019-02-06 12:30:00,144.89,145.02,144.76,145.02,9510.0,144.89,145.02,144.76,145.02,9510.0
2019-02-06 12:40:00,145.08,145.21,144.94,145.13,17403.0,145.08,145.21,144.94,145.13,17403.0
2019-02-06 12:50:00,145.1,145.14,144.96,145.01,10019.0,145.1,145.14,144.96,145.01,10019.0
2019-02-06 13:00:00,145.05,145.68,145.03,145.66,19782.0,145.05,145.68,145.03,145.66,19782.0
2019-02-06 13:10:00,145.62,145.86,145.4,145.4,17600.0,145.62,145.86,145.4,145.4,17600.0
2019-02-06 13:20:00,145.49,145.56,145.32,145.46,11842.0,145.49,145.56,145.32,145.46,11842.0
2019-02-06 13:30:00,145.47,145.67,145.34,145.51,11283.0,145.47,145.67,145.34,145.51,11283.0
2019-02-06 13:40:00,145.51,145.53,145.34,145.37,8813.0,145.51,145.53,145.34,145.37,8813.0
2019-02-06 13:50:00,145.37,145.57,145.25,145.57,12964.0,145.37,145.57,145.25,145.57,12964.0
2019-02-06 14:00:00,145.57,145.57,145.2,145.38,12265.0,145.57,145.57,145.2,145.38,12265.0
2019-02-06 14:10:00,145.39,145.42,145.09,145.15,28334.0,145.39,145.42,145.09,145.15,28334.0
2019-02-06 14:20:00,145.18,145.36,145.13,145.22,19515.0,145.18,145.36,145.13,145.22,19515.0
2019-02-06 14:30:00,145.22,145.44,145.18,145.39,17403.0,145.22,145.44,145.18,145.39,17403.0
2019-02-06 14:40:00,145.39,145.61,145.39,145.5,14286.0,145.39,145.61,145.39,145.5,14286.0
2019-02-06 14:50:00,145.53,145.66,145.23,145.58,15547.0,145.53,145.66,145.23,145.58,15547.0
2019-02-06 15:00:00,145.59,145.63,145.15,145.39,26008.0,145.59,145.63,145.15,145.39,26008.0
2019-02-06 15:10:00,145.39,145.44,145.23,145.39,16019.0,145.39,145.44,145.23,145.39,16019.0
2019-02-06 15:20:00,145.4,145.51,145.3,145.34,17665.0,145.4,145.51,145.3,145.34,17665.0
2019-02-06 15:30:00,145.34,145.87,145.27,145.87,43218.0,145.34,145.87,145.27,145.87,43218.0
2019-02-06 15:40:00,145.85,146.1,145.69,145.84,65366.0,145.85,146.1,145.69,145.84,65366.0
2019-02-06 15:50:00,145.82,145.86,145.51,145.74,112811.0,145.82,145.86,145.51,145.74,112811.0
2019-02-07 09:30:00,144.33,144.75,143.06,143.68,56268.0,144.33,144.75,143.06,143.68,56268.0
2019-02-07 09:40:00,143.68,144.48,143.66,144.05,27112.0,143.68,144.48,143.66,144.05,27112.0
2019-02-07 09:50:00,144.06,145.26,144.03,145.06,39091.0,144.06,145.26,144.03,145.06,39091.0
2019-02-07 10:00:00,145.06,145.51,145.01,145.31,26189.0,145.06,145.51,145.01,145.31,26189.0
2019-02-07 10:10:00,145.17,145.73,145.15,145.46,31194.0,145.17,145.73,145.15,145.46,31194.0
2019-02-07 10:20:00,145.4,145.94,144.91,145.82,47924.0,145.4,145.94,144.91,145.82,47924.0
2019-02-07 10:30:00,145.84,145.99,145.18,145.29,24153.0,145.84,145.99,145.18,145.29,24153.0
2019-02-07 10:40:00,145.4,145.4,144.74,144.75,38250.0,145.4,145.4,144.74,144.75,38250.0
2019-02-07 10:50:00,144.75,144.9,144.23,144.35,54917.0,144.75,144.9,144.23,144.35,54917.0
2019-02-07 11:00:00,144.36,144.7,144.07,144.58,51003.0,144.36,144.7,144.07,144.58,51003.0
2019-02-07 11:10:00,144.49,145.06,144.49,144.91,18193.0,144.49,145.06,144.49,144.91,18193.0
2019-02-07 11:20:00,144.91,145.11,144.76,144.81,23947.0,144.91,145.11,144.76,144.81,23947.0
2019-02-07 11:30:00,144.8,144.8,143.8,144.4,40225.0,144.8,144.8,143.8,144.4,40225.0
2019-02-07 11:40:00,144.39,144.8,144.37,144.37,22088.0,144.39,144.8,144.37,144.37,22088.0
2019-02-07 11:50:00,144.33,144.62,144.14,144.21,24040.0,144.33,144.62,144.14,144.21,24040.0
2019-02-07 12:00:00,144.15,144.28,143.92,144.28,19596.0,144.15,144.28,143.92,144.28,19596.0
2019-02-07 12:10:00,144.27,144.6,144.1,144.45,15186.0,144.27,144.6,144.1,144.45,15186.0
2019-02-07 12:20:00,144.48,144.62,144.34,144.52,21638.0,144.48,144.62,144.34,144.52,21638.0
2019-02-07 12:30:00,144.52,144.61,144.28,144.47,22331.0,144.52,144.61,144.28,144.47,22331.0
2019-02-07 12:40:00,144.39,144.56,144.23,144.32,17856.0,144.39,144.56,144.23,144.32,17856.0
2019-02-07 12:50:00,144.26,144.31,143.8,144.05,17050.0,144.26,144.31,143.8,144.05,17050.0
2019-02-07 13:00:00,144.08,144.8,144.08,144.62,10075.0,144.08,144.8,144.08,144.62,10075.0
2019-02-07 13:10:00,144.68,144.93,144.58,144.61,17738.0,144.68,144.93,144.58,144.61,17738.0
2019-02-07 13:20:00,144.7,145.04,144.65,144.91,14662.0,144.7,145.04,144.65,144.91,14662.0
2019-02-07 13:30:00,144.95,145.32,144.92,145.31,10917.0,144.95,145.32,144.92,145.31,10917.0
2019-02-07 13:40:00,145.22,145.57,145.16,145.37,14976.0,145.22,145.57,145.16,145.37,14976.0
2019-02-07 13:50:00,145.38,145.7,145.34,145.57,17649.0,145.38,145.7,145.34,145.57,17649.0
2019-02-07 14:00:00,145.55,145.65,145.32,145.41,13641.0,145.55,145.65,145.32,145.41,13641.0
2019-02-07 14:10:00,145.4,145.59,145.26,145.38,18798.0,145.4,145.59,145.26,145.38,18798.0
2019-02-07 14:20:00,145.38,146.1,145.37,146.05,27553.0,145.38,146.1,145.37,146.05,27553.0
2019-02-07 14:30:00,146.06,146.22,145.89,146.11,32366.0,146.06,146.22,145.89,146.11,32366.0
2019-02-07 14:40:00,146.11,146.44,146.1,146.28,24576.0,146.11,146.44,146.1,146.28,24576.0
2019-02-07 14:50:00,146.32,146.53,146.22,146.53,21697.0,146.32,146.53,146.22,146.53,21697.0
2019-02-07 15:00:00,146.52,146.68,146.14,146.51,50748.0,146.52,146.68,146.14,146.51,50748.0
2019-02-07 15:10:00,146.51,146.78,146.47,146.77,29600.0,146.51,146.78,146.47,146.77,29600.0
2019-02-07 15:20:00,146.8,146.81,146.63,146.73,19616.0,146.8,146.81,146.63,146.73,19616.0
2019-02-07 15:30:00,146.74,146.89,146.63,146.82,35826.0,146.74,146.89,146.63,146.82,35826.0
2019-02-07 15:40:00,146.83,147.31,146.81,147.28,71266.0,146.83,147.31,146.81,147.28,71266.0
2019-02-07 15:50:00,147.26,147.67,147.07,147.63,154102.0,147.26,147.67,147.07,147.63,154102.0
2019-02-08 09:30:00,147.13,148.1,147.0,147.0,52812.0,147.13,148.1,147.0,147.0,52812.0
2019-02-08 09:40:00,147.3,147.66,147.07,147.58,17511.0,147.3,147.66,147.07,147.58,17511.0
2019-02-08 09:50:00,147.57,149.7,147.5,149.28,97441.0,147.57,149.7,147.5,149.28,97441.0
2019-02-08 10:00:00,149.26,150.0,148.94,149.95,101878.0,149.26,150.0,148.94,149.95,101878.0
2019-02-08 10:10:00,149.81,149.95,148.11,148.34,28765.0,149.81,149.95,148.11,148.34,28765.0
2019-02-08 10:20:00,148.33,149.09,148.05,148.83,30195.0,148.33,149.09,148.05,148.83,30195.0
2019-02-08 10:30:00,148.79,148.79,148.15,148.38,18811.0,148.79,148.79,148.15,148.38,18811.0
2019-02-08 10:40:00,148.38,148.67,147.82,147.91,15931.0,148.38,148.67,147.82,147.91,15931.0
2019-02-08 10:50:00,148.04,148.26,147.63,148.0,24290.0,148.04,148.26,147.63,148.0,24290.0
2019-02-08 11:00:00,147.97,147.97,147.51,147.82,14219.0,147.97,147.97,147.51,147.82,14219.0
2019-02-08 11:10:00,147.85,148.62,147.81,148.37,17762.0,147.85,148.62,147.81,148.37,17762.0
2019-02-08 11:20:00,148.3,148.76,148.26,148.51,11359.0,148.3,148.76,148.26,148.51,11359.0
2019-02-08 11:30:00,148.47,148.52,148.01,148.15,8700.0,148.47,148.52,148.01,148.15,8700.0
2019-02-08 11:40:00,148.03,148.38,147.91,148.17,16548.0,148.03,148.38,147.91,148.17,16548.0
2019-02-08 11:50:00,148.26,148.84,148.21,148.77,18241.0,148.26,148.84,148.21,148.77,18241.0
2019-02-08 12:00:00,148.75,148.9,148.33,148.37,11162.0,148.75,148.9,148.33,148.37,11162.0
2019-02-08 12:10:00,148.41,148.45,148.16,148.36,10158.0,148.41,148.45,148.16,148.36,10158.0
2019-02-08 12:20:00,148.31,148.56,148.29,148.51,7344.0,148.31,148.56,148.29,148.51,7344.0
2019-02-08 12:30:00,148.5,148.59,148.41,148.52,11349.0,148.5,148.59,148.41,148.52,11349.0
2019-02-08 12:40:00,148.51,148.65,148.49,148.59,9086.0,148.51,148.65,148.49,148.59,9086.0
2019-02-08 12:50:00,148.52,148.54,148.21,148.4,7880.0,148.52,148.54,148.21,148.4,7880.0
2019-02-08 13:00:00,148.36,148.73,148.3,148.68,15957.0,148.36,148.73,148.3,148.68,15957.0
2019-02-08 13:10:00,148.81,149.13,148.71,148.78,18283.0,148.81,149.13,148.71,148.78,18283.0
2019-02-08 13:20:00,148.77,148.87,148.69,148.85,8220.0,148.77,148.87,148.69,148.85,8220.0
2019-02-08 13:30:00,148.84,148.86,148.59,148.62,10012.0,148.84,148.86,148.59,148.62,10012.0
2019-02-08 13:40:00,148.64,148.9,148.63,148.84,6199.0,148.64,148.9,148.63,148.84,6199.0
2019-02-08 13:50:00,148.85,148.96,148.8,148.94,10820.0,148.85,148.96,148.8,148.94,10820.0
2019-02-08 14:00:00,148.93,148.97,148.81,148.97,10568.0,148.93,148.97,148.81,148.97,10568.0
2019-02-08 14:10:00,149.0,149.04,148.86,148.87,11158.0,149.0,149.04,148.86,148.87,11158.0
2019-02-08 14:20:00,148.92,148.97,148.4,148.69,24908.0,148.92,148.97,148.4,148.69,24908.0
2019-02-08 14:30:00,148.64,148.81,148.5,148.6,9324.0,148.64,148.81,148.5,148.6,9324.0
2019-02-08 14:40:00,148.61,148.76,148.57,148.61,12929.0,148.61,148.76,148.57,148.61,12929.0
2019-02-08 14:50:00,148.64,148.74,148.52,148.66,5951.0,148.64,148.74,148.52,148.66,5951.0
2019-02-08 15:00:00,148.63,148.65,148.49,148.56,11793.0,148.63,148.65,148.49,148.56,11793.0
2019-02-08 15:10:00,148.57,148.88,148.57,148.88,11996.0,148.57,148.88,148.57,148.88,11996.0
2019-02-08 15:20:00,148.85,148.97,148.71,148.75,13759.0,148.85,148.97,148.71,148.75,13759.0
2019-02-08 15:30:00,148.79,148.82,148.48,148.63,29576.0,148.79,148.82,148.48,148.63,29576.0
2019-02-08 15:40:00,148.54,148.57,148.16,148.4,57459.0,148.54,148.57,148.16,148.4,57459.0
2019-02-08 15:50:00,148.39,148.62,148.3,148.58,80412.0,148.39,148.62,148.3,148.58,80412.0
2019-02-11 09:30:00,149.7,150.8,149.28,150.69,68292.0,149.7,150.8,149.28,150.69,68292.0
2019-02-11 09:40:00,150.72,150.79,149.5,149.86,50161.0,150.72,150.79,149.5,149.86,50161.0
2019-02-11 09:50:00,149.88,149.94,149.62,149.66,23608.0,149.88,149.94,149.62,149.66,23608.0
2019-02-11 10:00:00,149.68,149.87,149.45,149.62,43944.0,149.68,149.87,149.45,149.62,43944.0
2019-02-11 10:10:00,149.62,150.0,149.59,150.0,21497.0,149.62,150.0,149.59,150.0,21497.0
2019-02-11 10:20:00,150.06,150.2,149.62,149.93,44045.0,150.06,150.2,149.62,149.93,44045.0
2019-02-11 10:30:00,149.99,150.48,149.83,150.16,30534.0,149.99,150.48,149.83,150.16,30534.0
2019-02-11 10:40:00,150.19,150.69,150.05,150.61,19846.0,150.19,150.69,150.05,150.61,19846.0
2019-02-11 10:50:00,150.61,150.74,150.2,150.26,15690.0,150.61,150.74,150.2,150.26,15690.0
2019-02-11 11:00:00,150.27,150.43,150.18,150.35,14771.0,150.27,150.43,150.18,150.35,14771.0
2019-02-11 11:10:00,150.38,150.47,150.25,150.25,10576.0,150.38,150.47,150.25,150.25,10576.0
2019-02-11 11:20:00,150.23,150.97,150.21,150.78,56911.0,150.23,150.97,150.21,150.78,56911.0
2019-02-11 11:30:00,150.71,151.12,150.43,151.07,56193.0,150.71,151.12,150.43,151.07,56193.0
2019-02-11 11:40:00,151.03,151.89,150.95,151.52,47160.0,151.03,151.89,150.95,151.52,47160.0
2019-02-11 11:50:00,151.54,151.7,151.35,151.66,22079.0,151.54,151.7,151.35,151.66,22079.0
2019-02-11 12:00:00,151.71,151.93,151.57,151.73,29825.0,151.71,151.93,151.57,151.73,29825.0
2019-02-11 12:10:00,151.76,151.81,151.14,151.14,20892.0,151.76,151.81,151.14,151.14,20892.0
2019-02-11 12:20:00,151.13,151.38,151.03,151.33,19077.0,151.13,151.38,151.03,151.33,19077.0
2019-02-11 12:30:00,151.3,151.35,151.01,151.01,13032.0,151.3,151.35,151.01,151.01,13032.0
2019-02-11 12:40:00,151.06,151.21,150.9,150.96,18956.0,151.06,151.21,150.9,150.96,18956.0
2019-02-11 12:50:00,150.97,150.99,150.59,150.64,19318.0,150.97,150.99,150.59,150.64,19318.0
2019-02-11 13:00:00,150.57,150.69,150.28,150.36,23235.0,150.57,150.69,150.28,150.36,23235.0
2019-02-11 13:10:00,150.31,150.36,150.09,150.26,23464.0,150.31,150.36,150.09,150.26,23464.0
2019-02-11 13:20:00,150.29,150.29,149.88,149.89,17451.0,150.29,150.29,149.88,149.89,17451.0
2019-02-11 13:30:00,149.89,150.0,149.63,149.92,16017.0,149.89,150.0,149.63,149.92,16017.0
2019-02-11 13:40:00,149.95,149.95,149.67,149.83,11000.0,149.95,149.95,149.67,149.83,11000.0
2019-02-11 13:50:00,149.82,149.88,149.67,149.72,10774.0,149.82,149.88,149.67,149.72,10774.0
2019-02-11 14:00:00,149.73,149.88,149.67,149.74,14525.0,149.73,149.88,149.67,149.74,14525.0
2019-02-11 14:10:00,149.75,149.76,149.36,149.52,29456.0,149.75,149.76,149.36,149.52,29456.0
2019-02-11 14:20:00,149.52,149.72,149.44,149.7,6704.0,149.52,149.72,149.44,149.7,6704.0
2019-02-11 14:30:00,149.7,149.95,149.7,149.82,5703.0,149.7,149.95,149.7,149.82,5703.0
2019-02-11 14:40:00,149.89,150.04,149.53,149.57,16516.0,149.89,150.04,149.53,149.57,16516.0
2019-02-11 14:50:00,149.58,150.0,149.56,149.75,12269.0,149.58,150.0,149.56,149.75,12269.0
2019-02-11 15:00:00,149.81,150.06,149.81,149.97,10276.0,149.81,150.06,149.81,149.97,10276.0
2019-02-11 15:10:00,149.96,150.21,149.89,150.04,16620.0,149.96,150.21,149.89,150.04,16620.0
2019-02-11 15:20:00,150.07,150.1,149.89,149.98,15180.0,150.07,150.1,149.89,149.98,15180.0
2019-02-11 15:30:00,149.99,149.99,149.58,149.58,19633.0,149.99,149.99,149.58,149.58,19633.0
2019-02-11 15:40:00,149.59,149.85,149.44,149.76,39117.0,149.59,149.85,149.44,149.76,39117.0
2019-02-11 15:50:00,149.74,149.91,149.65,149.79,60301.0,149.74,149.91,149.65,149.79,60301.0
2019-02-12 09:30:00,150.86,151.52,150.57,151.38,38972.0,150.86,151.52,150.57,151.38,38972.0
2019-02-12 09:40:00,151.41,154.13,151.28,153.51,183114.0,151.41,154.13,151.28,153.51,183114.0
2019-02-12 09:50:00,153.5,155.13,153.29,154.85,139690.0,153.5,155.13,153.29,154.85,139690.0
2019-02-12 10:00:00,154.93,155.48,154.51,155.15,106546.0,154.93,155.48,154.51,155.15,106546.0
2019-02-12 10:10:00,155.15,155.87,155.09,155.35,102340.0,155.15,155.87,155.09,155.35,102340.0
2019-02-12 10:20:00,155.35,156.15,155.29,155.63,107190.0,155.35,156.15,155.29,155.63,107190.0
2019-02-12 10:30:00,155.82,156.49,155.72,156.31,99348.0,155.82,156.49,155.72,156.31,99348.0
2019-02-12 10:40:00,156.25,156.72,156.19,156.58,82978.0,156.25,156.72,156.19,156.58,82978.0
2019-02-12 10:50:00,156.54,157.2,156.35,156.93,122578.0,156.54,157.2,156.35,156.93,122578.0
2019-02-12 11:00:00,156.95,157.14,156.39,156.57,64695.0,156.95,157.14,156.39,156.57,64695.0
2019-02-12 11:10:00,156.65,156.79,156.47,156.67,36078.0,156.65,156.79,156.47,156.67,36078.0
2019-02-12 11:20:00,156.62,156.89,156.5,156.65,41913.0,156.62,156.89,156.5,156.65,41913.0
2019-02-12 11:30:00,156.62,156.75,156.39,156.68,43947.0,156.62,156.75,156.39,156.68,43947.0
2019-02-12 11:40:00,156.67,156.84,156.01,156.11,39895.0,156.67,156.84,156.01,156.11,39895.0
2019-02-12 11:50:00,156.06,156.69,156.03,156.58,38504.0,156.06,156.69,156.03,156.58,38504.0
2019-02-12 12:00:00,156.58,156.6,156.07,156.08,35573.0,156.58,156.6,156.07,156.08,35573.0
2019-02-12 12:10:00,156.07,156.27,156.01,156.08,35841.0,156.07,156.27,156.01,156.08,35841.0
2019-02-12 12:20:00,156.12,156.25,156.04,156.06,38202.0,156.12,156.25,156.04,156.06,38202.0
2019-02-12 12:30:00,156.09,156.47,156.08,156.38,39617.0,156.09,156.47,156.08,156.38,39617.0
2019-02-12 12:40:00,156.4,156.73,156.38,156.55,24830.0,156.4,156.73,156.38,156.55,24830.0
2019-02-12 12:50:00,156.53,156.61,156.47,156.56,28982.0,156.53,156.61,156.47,156.56,28982.0
2019-02-12 13:00:00,156.57,156.69,156.52,156.64,18908.0,156.57,156.69,156.52,156.64,18908.0
2019-02-12 13:10:00,156.63,156.92,156.56,156.87,27793.0,156.63,156.92,156.56,156.87,27793.0
2019-02-12 13:20:00,156.89,156.97,156.76,156.86,20201.0,156.89,156.97,156.76,156.86,20201.0
2019-02-12 13:30:00,156.87,156.89,156.64,156.73,30981.0,156.87,156.89,156.64,156.73,30981.0
2019-02-12 13:40:00,156.7,156.85,156.59,156.85,21416.0,156.7,156.85,156.59,156.85,21416.0
2019-02-12 13:50:00,156.85,157.24,156.81,157.16,45596.0,156.85,157.24,156.81,157.16,45596.0
2019-02-12 14:00:00,157.16,157.17,156.7,156.75,43061.0,157.16,157.17,156.7,156.75,43061.0
2019-02-12 14:10:00,156.73,156.76,156.65,156.69,45399.0,156.73,156.76,156.65,156.69,45399.0
2019-02-12 14:20:00,156.7,156.71,156.52,156.58,29939.0,156.7,156.71,156.52,156.58,29939.0
2019-02-12 14:30:00,156.57,156.57,156.12,156.33,52611.0,156.57,156.57,156.12,156.33,52611.0
2019-02-12 14:40:00,156.31,156.45,156.25,156.33,35862.0,156.31,156.45,156.25,156.33,35862.0
2019-02-12 14:50:00,156.33,156.41,156.22,156.36,27768.0,156.33,156.41,156.22,156.36,27768.0
2019-02-12 15:00:00,156.42,156.62,156.39,156.54,32088.0,156.42,156.62,156.39,156.54,32088.0
2019-02-12 15:10:00,156.54,156.85,156.54,156.76,41324.0,156.54,156.85,156.54,156.76,41324.0
2019-02-12 15:20:00,156.75,156.96,156.72,156.93,35030.0,156.75,156.96,156.72,156.93,35030.0
2019-02-12 15:30:00,156.94,157.05,156.85,156.97,57148.0,156.94,157.05,156.85,156.97,57148.0
2019-02-12 15:40:00,156.98,157.23,156.88,156.94,87246.0,156.98,157.23,156.88,156.94,87246.0
2019-02-12 15:50:00,156.96,157.55,156.93,157.37,154997.0,156.96,157.55,156.93,157.37,154997.0
2019-02-13 09:30:00,157.94,158.67,155.56,156.64,140319.0,157.94,158.67,155.56,156.64,140319.0
2019-02-13 09:40:00,156.6,156.61,154.56,155.33,120665.0,156.6,156.61,154.56,155.33,120665.0
2019-02-13 09:50:00,155.33,155.6,154.37,155.02,57970.0,155.33,155.6,154.37,155.02,57970.0
2019-02-13 10:00:00,155.09,155.49,154.37,155.12,50052.0,155.09,155.49,154.37,155.12,50052.0
2019-02-13 10:10:00,155.25,155.33,154.88,155.16,63868.0,155.25,155.33,154.88,155.16,63868.0
2019-02-13 10:20:00,155.12,156.17,155.12,156.01,48657.0,155.12,156.17,155.12,156.01,48657.0
2019-02-13 10:30:00,156.02,156.19,155.83,155.99,30975.0,156.02,156.19,155.83,155.99,30975.0
2019-02-13 10:40:00,155.82,156.03,155.5,155.56,17309.0,155.82,156.03,155.5,155.56,17309.0
2019-02-13 10:50:00,155.56,155.73,155.3,155.66,27526.0,155.56,155.73,155.3,155.66,27526.0
2019-02-13 11:00:00,155.74,155.96,155.44,155.44,56602.0,155.74,155.96,155.44,155.44,56602.0
2019-02-13 11:10:00,155.6,155.61,155.11,155.15,24083.0,155.6,155.61,155.11,155.15,24083.0
2019-02-13 11:20:00,155.09,155.17,154.69,154.7,17701.0,155.09,155.17,154.69,154.7,17701.0
2019-02-13 11:30:00,154.68,155.0,154.3,154.38,56284.0,154.68,155.0,154.3,154.38,56284.0
2019-02-13 11:40:00,154.43,154.53,154.13,154.33,54879.0,154.43,154.53,154.13,154.33,54879.0
2019-02-13 11:50:00,154.3,154.66,154.15,154.15,18530.0,154.3,154.66,154.15,154.15,18530.0
2019-02-13 12:00:00,154.16,154.66,154.16,154.3,24980.0,154.16,154.66,154.16,154.3,24980.0
2019-02-13 12:10:00,154.27,154.59,154.11,154.52,20227.0,154.27,154.59,154.11,154.52,20227.0
2019-02-13 12:20:00,154.52,154.83,154.52,154.6,14446.0,154.52,154.83,154.52,154.6,14446.0
2019-02-13 12:30:00,154.64,155.0,154.63,154.95,15240.0,154.64,155.0,154.63,154.95,15240.0
2019-02-13 12:40:00,154.96,155.21,154.94,155.02,24087.0,154.96,155.21,154.94,155.02,24087.0
2019-02-13 12:50:00,155.0,155.0,154.5,154.68,15027.0,155.0,155.0,154.5,154.68,15027.0
2019-02-13 13:00:00,154.73,154.87,154.59,154.78,21146.0,154.73,154.87,154.59,154.78,21146.0
2019-02-13 13:10:00,154.89,154.98,154.75,154.89,14465.0,154.89,154.98,154.75,154.89,14465.0
2019-02-13 13:20:00,154.87,154.95,154.78,154.86,14488.0,154.87,154.95,154.78,154.86,14488.0
2019-02-13 13:30:00,154.82,155.01,154.76,154.96,18357.0,154.82,155.01,154.76,154.96,18357.0
2019-02-13 13:40:00,154.93,155.04,154.65,154.82,30533.0,154.93,155.04,154.65,154.82,30533.0
2019-02-13 13:50:00,154.85,155.06,154.76,154.94,12418.0,154.85,155.06,154.76,154.94,12418.0
2019-02-13 14:00:00,154.99,155.25,154.99,155.03,21427.0,154.99,155.25,154.99,155.03,21427.0
2019-02-13 14:10:00,155.06,155.13,154.94,155.13,10806.0,155.06,155.13,154.94,155.13,10806.0
2019-02-13 14:20:00,155.15,155.15,154.96,155.08,12091.0,155.15,155.15,154.96,155.08,12091.0
2019-02-13 14:30:00,155.1,155.3,155.09,155.21,22666.0,155.1,155.3,155.09,155.21,22666.0
2019-02-13 14:40:00,155.24,155.38,155.16,155.36,20752.0,155.24,155.38,155.16,155.36,20752.0
2019-02-13 14:50:00,155.37,155.57,155.37,155.46,15740.0,155.37,155.57,155.37,155.46,15740.0
2019-02-13 15:00:00,155.44,155.45,155.05,155.16,20163.0,155.44,155.45,155.05,155.16,20163.0
2019-02-13 15:10:00,155.16,155.31,155.07,155.18,22985.0,155.16,155.31,155.07,155.18,22985.0
2019-02-13 15:20:00,155.2,155.41,155.2,155.38,24563.0,155.2,155.41,155.2,155.38,24563.0
2019-02-13 15:30:00,155.39,155.47,155.3,155.39,37197.0,155.39,155.47,155.3,155.39,37197.0
2019-02-13 15:40:00,155.42,155.42,154.74,154.93,34815.0,155.42,155.42,154.74,154.93,34815.0
2019-02-13 15:50:00,154.92,155.39,154.79,155.31,80012.0,154.92,155.39,154.79,155.31,80012.0
2019-02-14 09:30:00,153.51,154.0,152.35,153.8,87032.0,153.51,154.0,152.35,153.8,87032.0
2019-02-14 09:40:00,153.87,154.15,153.45,154.06,40965.0,153.87,154.15,153.45,154.06,40965.0
2019-02-14 09:50:00,154.11,155.56,153.92,155.5,24572.0,154.11,155.56,153.92,155.5,24572.0
2019-02-14 10:00:00,155.5,155.5,154.97,155.25,27101.0,155.5,155.5,154.97,155.25,27101.0
2019-02-14 10:10:00,155.28,156.11,155.04,155.89,31314.0,155.28,156.11,155.04,155.89,31314.0
2019-02-14 10:20:00,155.85,156.14,155.47,155.53,15671.0,155.85,156.14,155.47,155.53,15671.0
2019-02-14 10:30:00,155.53,155.7,154.64,154.96,32901.0,155.53,155.7,154.64,154.96,32901.0
2019-02-14 10:40:00,154.94,155.66,154.94,155.25,16513.0,154.94,155.66,154.94,155.25,16513.0
2019-02-14 10:50:00,155.25,155.96,155.12,155.52,25892.0,155.25,155.96,155.12,155.52,25892.0
2019-02-14 11:00:00,155.6,155.93,155.5,155.9,33633.0,155.6,155.93,155.5,155.9,33633.0
2019-02-14 11:10:00,155.87,155.93,155.65,155.89,16130.0,155.87,155.93,155.65,155.89,16130.0
2019-02-14 11:20:00,155.85,155.9,155.64,155.66,11360.0,155.85,155.9,155.64,155.66,11360.0
2019-02-14 11:30:00,155.61,155.66,155.47,155.58,8962.0,155.61,155.66,155.47,155.58,8962.0
2019-02-14 11:40:00,155.56,156.12,155.55,156.02,19752.0,155.56,156.12,155.55,156.02,19752.0
2019-02-14 11:50:00,156.02,156.35,156.0,156.16,14043.0,156.02,156.35,156.0,156.16,14043.0
2019-02-14 12:00:00,156.21,156.42,156.05,156.31,14594.0,156.21,156.42,156.05,156.31,14594.0
2019-02-14 12:10:00,156.36,156.36,156.08,156.3,14642.0,156.36,156.36,156.08,156.3,14642.0
2019-02-14 12:20:00,156.3,156.36,155.93,155.93,27169.0,156.3,156.36,155.93,155.93,27169.0
2019-02-14 12:30:00,155.97,156.15,155.79,155.92,48162.0,155.97,156.15,155.79,155.92,48162.0
2019-02-14 12:40:00,155.95,156.11,155.74,155.74,33204.0,155.95,156.11,155.74,155.74,33204.0
2019-02-14 12:50:00,155.71,155.71,155.2,155.42,28604.0,155.71,155.71,155.2,155.42,28604.0
2019-02-14 13:00:00,155.35,155.51,155.2,155.3,5594.0,155.35,155.51,155.2,155.3,5594.0
2019-02-14 13:10:00,155.25,155.32,155.14,155.2,7474.0,155.25,155.32,155.14,155.2,7474.0
2019-02-14 13:20:00,155.24,155.38,155.14,155.16,4655.0,155.24,155.38,155.14,155.16,4655.0
2019-02-14 13:30:00,155.16,155.34,155.1,155.29,4479.0,155.16,155.34,155.1,155.29,4479.0
2019-02-14 13:40:00,155.28,155.46,155.22,155.26,5009.0,155.28,155.46,155.22,155.26,5009.0
2019-02-14 13:50:00,155.22,155.22,154.92,155.0,9217.0,155.22,155.22,154.92,155.0,9217.0
2019-02-14 14:00:00,154.93,155.09,154.91,154.95,9994.0,154.93,155.09,154.91,154.95,9994.0
2019-02-14 14:10:00,154.95,155.3,154.9,155.16,13559.0,154.95,155.3,154.9,155.16,13559.0
2019-02-14 14:20:00,155.08,155.44,155.02,155.3,11845.0,155.08,155.44,155.02,155.3,11845.0
2019-02-14 14:30:00,155.34,155.51,155.15,155.5,9249.0,155.34,155.51,155.15,155.5,9249.0
2019-02-14 14:40:00,155.49,155.55,155.37,155.53,8844.0,155.49,155.55,155.37,155.53,8844.0
2019-02-14 14:50:00,155.43,155.45,155.0,155.05,20500.0,155.43,155.45,155.0,155.05,20500.0
2019-02-14 15:00:00,155.06,155.46,155.06,155.09,10450.0,155.06,155.46,155.06,155.09,10450.0
2019-02-14 15:10:00,155.17,155.32,154.92,155.22,10589.0,155.17,155.32,154.92,155.22,10589.0
2019-02-14 15:20:00,155.2,155.44,155.12,155.2,16673.0,155.2,155.44,155.12,155.2,16673.0
2019-02-14 15:30:00,155.23,155.38,155.17,155.28,20260.0,155.23,155.38,155.17,155.28,20260.0
2019-02-14 15:40:00,155.32,155.34,155.03,155.12,23337.0,155.32,155.34,155.03,155.12,23337.0
2019-02-14 15:50:00,155.09,155.19,154.72,154.85,56867.0,155.09,155.19,154.72,154.85,56867.0
2019-02-15 09:30:00,155.6,155.84,154.85,155.05,65974.0,155.6,155.84,154.85,155.05,65974.0
2019-02-15 09:40:00,155.08,155.74,155.04,155.35,38849.0,155.08,155.74,155.04,155.35,38849.0
2019-02-15 09:50:00,155.36,156.23,155.16,155.72,51826.0,155.36,156.23,155.16,155.72,51826.0
2019-02-15 10:00:00,155.73,156.0,155.53,155.82,34853.0,155.73,156.0,155.53,155.82,34853.0
2019-02-15 10:10:00,155.74,156.09,155.59,155.69,64124.0,155.74,156.09,155.59,155.69,64124.0
2019-02-15 10:20:00,155.76,155.83,155.3,155.38,46074.0,155.76,155.83,155.3,155.38,46074.0
2019-02-15 10:30:00,155.3,155.31,154.86,155.0,21764.0,155.3,155.31,154.86,155.0,21764.0
2019-02-15 10:40:00,155.03,155.39,154.94,155.18,29509.0,155.03,155.39,154.94,155.18,29509.0
2019-02-15 10:50:00,155.19,155.19,154.01,154.12,68569.0,155.19,155.19,154.01,154.12,68569.0
2019-02-15 11:00:00,154.11,154.46,153.73,153.84,39555.0,154.11,154.46,153.73,153.84,39555.0
2019-02-15 11:10:00,153.76,153.82,153.43,153.72,21108.0,153.76,153.82,153.43,153.72,21108.0
2019-02-15 11:20:00,153.71,153.91,153.5,153.82,15867.0,153.71,153.91,153.5,153.82,15867.0
2019-02-15 11:30:00,153.83,154.31,153.83,154.11,41176.0,153.83,154.31,153.83,154.11,41176.0
2019-02-15 11:40:00,154.15,154.19,153.67,153.84,18523.0,154.15,154.19,153.67,153.84,18523.0
2019-02-15 11:50:00,153.89,153.93,153.61,153.61,9714.0,153.89,153.93,153.61,153.61,9714.0
2019-02-15 12:00:00,153.61,153.68,153.07,153.33,21049.0,153.61,153.68,153.07,153.33,21049.0
2019-02-15 12:10:00,153.4,153.58,153.23,153.29,18380.0,153.4,153.58,153.23,153.29,18380.0
2019-02-15 12:20:00,153.31,153.5,153.06,153.49,10426.0,153.31,153.5,153.06,153.49,10426.0
2019-02-15 12:30:00,153.51,153.51,152.97,153.11,15323.0,153.51,153.51,152.97,153.11,15323.0
2019-02-15 12:40:00,153.09,153.16,152.94,152.98,8055.0,153.09,153.16,152.94,152.98,8055.0
2019-02-15 12:50:00,153.0,153.08,152.82,152.92,10345.0,153.0,153.08,152.82,152.92,10345.0
2019-02-15 13:00:00,152.89,152.98,152.22,152.24,28184.0,152.89,152.98,152.22,152.24,28184.0
2019-02-15 13:10:00,152.23,152.32,151.92,152.23,43541.0,152.23,152.32,151.92,152.23,43541.0
2019-02-15 13:20:00,152.23,152.47,152.03,152.06,19823.0,152.23,152.47,152.03,152.06,19823.0
2019-02-15 13:30:00,152.06,152.09,151.8,151.82,23558.0,152.06,152.09,151.8,151.82,23558.0
2019-02-15 13:40:00,151.89,152.03,151.8,151.81,13958.0,151.89,152.03,151.8,151.81,13958.0
2019-02-15 13:50:00,151.87,151.91,151.57,151.63,20800.0,151.87,151.91,151.57,151.63,20800.0
2019-02-15 14:00:00,151.61,152.2,151.61,152.13,15364.0,151.61,152.2,151.61,152.13,15364.0
2019-02-15 14:10:00,152.11,152.12,151.82,152.05,17122.0,152.11,152.12,151.82,152.05,17122.0
2019-02-15 14:20:00,152.06,152.14,150.54,151.16,118110.0,152.06,152.14,150.54,151.16,118110.0
2019-02-15 14:30:00,151.2,151.46,151.19,151.37,23127.0,151.2,151.46,151.19,151.37,23127.0
2019-02-15 14:40:00,151.43,151.45,151.09,151.1,29293.0,151.43,151.45,151.09,151.1,29293.0
2019-02-15 14:50:00,151.1,151.15,150.79,151.04,40058.0,151.1,151.15,150.79,151.04,40058.0
2019-02-15 15:00:00,151.01,151.52,150.79,151.26,35232.0,151.01,151.52,150.79,151.26,35232.0
2019-02-15 15:10:00,151.26,151.31,150.81,150.98,35914.0,151.26,151.31,150.81,150.98,35914.0
2019-02-15 15:20:00,150.98,151.12,150.98,151.06,16896.0,150.98,151.12,150.98,151.06,16896.0
2019-02-15 15:30:00,151.03,151.19,150.95,150.95,29934.0,151.03,151.19,150.95,150.95,29934.0
2019-02-15 15:40:00,150.95,151.22,150.89,151.12,45880.0,150.95,151.22,150.89,151.12,45880.0
2019-02-15 15:50:00,151.11,151.11,150.77,151.06,114545.0,151.11,151.11,150.77,151.06,114545.0
2019-02-19 09:30:00,149.18,149.8,147.3,148.44,136483.0,149.18,149.8,147.3,148.44,136483.0
2019-02-19 09:40:00,148.25,148.65,147.57,148.38,101315.0,148.25,148.65,147.57,148.38,101315.0
2019-02-19 09:50:00,148.36,148.69,147.97,148.41,65060.0,148.36,148.69,147.97,148.41,65060.0
2019-02-19 10:00:00,148.44,148.45,146.5,146.61,99805.0,148.44,148.45,146.5,146.61,99805.0
2019-02-19 10:10:00,146.61,147.6,146.6,147.15,57994.0,146.61,147.6,146.6,147.15,57994.0
2019-02-19 10:20:00,147.25,147.38,147.02,147.1,39255.0,147.25,147.38,147.02,147.1,39255.0
2019-02-19 10:30:00,147.16,147.34,145.53,146.06,111369.0,147.16,147.34,145.53,146.06,111369.0
2019-02-19 10:40:00,146.1,146.32,145.68,146.11,85657.0,146.1,146.32,145.68,146.11,85657.0
2019-02-19 10:50:00,146.05,146.71,146.05,146.69,50956.0,146.05,146.71,146.05,146.69,50956.0
2019-02-19 11:00:00,146.69,147.36,146.67,147.17,55694.0,146.69,147.36,146.67,147.17,55694.0
2019-02-19 11:10:00,147.1,147.18,146.72,146.81,29730.0,147.1,147.18,146.72,146.81,29730.0
2019-02-19 11:20:00,146.76,147.08,146.57,146.73,44699.0,146.76,147.08,146.57,146.73,44699.0
2019-02-19 11:30:00,146.75,147.09,146.59,146.9,37437.0,146.75,147.09,146.59,146.9,37437.0
2019-02-19 11:40:00,146.84,147.18,146.77,146.93,22514.0,146.84,147.18,146.77,146.93,22514.0
2019-02-19 11:50:00,146.93,147.03,146.84,147.02,22756.0,146.93,147.03,146.84,147.02,22756.0
2019-02-19 12:00:00,147.03,147.09,146.88,147.04,27388.0,147.03,147.09,146.88,147.04,27388.0
2019-02-19 12:10:00,147.0,147.06,146.95,146.96,8463.0,147.0,147.06,146.95,146.96,8463.0
2019-02-19 12:20:00,146.99,147.08,146.8,146.8,34624.0,146.99,147.08,146.8,146.8,34624.0
2019-02-19 12:30:00,146.82,146.82,146.5,146.7,20040.0,146.82,146.82,146.5,146.7,20040.0
2019-02-19 12:40:00,146.71,146.94,146.71,146.84,9975.0,146.71,146.94,146.71,146.84,9975.0
2019-02-19 12:50:00,146.82,146.88,146.57,146.69,14120.0,146.82,146.88,146.57,146.69,14120.0
2019-02-19 13:00:00,146.7,146.86,146.66,146.79,11797.0,146.7,146.86,146.66,146.79,11797.0
2019-02-19 13:10:00,146.75,146.93,146.7,146.9,18325.0,146.75,146.93,146.7,146.9,18325.0
2019-02-19 13:20:00,146.89,147.0,146.88,146.96,12710.0,146.89,147.0,146.88,146.96,12710.0
2019-02-19 13:30:00,146.95,146.98,146.77,146.93,23509.0,146.95,146.98,146.77,146.93,23509.0
2019-02-19 13:40:00,146.99,146.99,146.79,146.83,12686.0,146.99,146.99,146.79,146.83,12686.0
2019-02-19 13:50:00,146.83,146.92,146.76,146.9,20407.0,146.83,146.92,146.76,146.9,20407.0
2019-02-19 14:00:00,146.9,146.98,146.86,146.95,17079.0,146.9,146.98,146.86,146.95,17079.0
2019-02-19 14:10:00,146.97,146.97,146.82,146.94,17023.0,146.97,146.97,146.82,146.94,17023.0
2019-02-19 14:20:00,146.97,147.48,146.87,147.41,27856.0,146.97,147.48,146.87,147.41,27856.0
2019-02-19 14:30:00,147.44,147.61,147.32,147.34,31969.0,147.44,147.61,147.32,147.34,31969.0
2019-02-19 14:40:00,147.32,147.5,147.2,147.23,22464.0,147.32,147.5,147.2,147.23,22464.0
2019-02-19 14:50:00,147.23,147.53,147.17,147.42,22283.0,147.23,147.53,147.17,147.42,22283.0
2019-02-19 15:00:00,147.38,147.44,147.02,147.15,33310.0,147.38,147.44,147.02,147.15,33310.0
2019-02-19 15:10:00,147.16,147.18,146.83,146.92,33516.0,147.16,147.18,146.83,146.92,33516.0
2019-02-19 15:20:00,146.88,147.12,146.88,146.94,39126.0,146.88,147.12,146.88,146.94,39126.0
2019-02-19 15:30:00,146.95,147.21,146.92,147.12,52853.0,146.95,147.21,146.92,147.12,52853.0
2019-02-19 15:40:00,147.12,147.31,147.05,147.13,85192.0,147.12,147.31,147.05,147.13,85192.0
2019-02-19 15:50:00,147.11,147.69,147.1,147.63,207455.0,147.11,147.69,147.1,147.63,207455.0
2019-02-20 09:30:00,147.45,149.05,147.03,148.81,69208.0,147.45,149.05,147.03,148.81,69208.0
2019-02-20 09:40:00,148.69,149.15,148.1,148.87,44540.0,148.69,149.15,148.1,148.87,44540.0
2019-02-20 09:50:00,148.91,149.28,148.75,148.83,30263.0,148.91,149.28,148.75,148.83,30263.0
2019-02-20 10:00:00,148.9,149.24,148.7,148.89,27351.0,148.9,149.24,148.7,148.89,27351.0
2019-02-20 10:10:00,148.86,148.87,148.2,148.4,19856.0,148.86,148.87,148.2,148.4,19856.0
2019-02-20 10:20:00,148.45,148.86,148.21,148.8,29548.0,148.45,148.86,148.21,148.8,29548.0
2019-02-20 10:30:00,148.79,149.11,148.76,149.03,10844.0,148.79,149.11,148.76,149.03,10844.0
2019-02-20 10:40:00,149.03,149.35,149.02,149.23,55556.0,149.03,149.35,149.02,149.23,55556.0
2019-02-20 10:50:00,149.25,149.51,149.13,149.26,84915.0,149.25,149.51,149.13,149.26,84915.0
2019-02-20 11:00:00,149.27,149.39,149.11,149.34,26155.0,149.27,149.39,149.11,149.34,26155.0
2019-02-20 11:10:00,149.34,149.36,148.9,148.99,38039.0,149.34,149.36,148.9,148.99,38039.0
2019-02-20 11:20:00,148.99,149.02,148.8,148.9,45449.0,148.99,149.02,148.8,148.9,45449.0
2019-02-20 11:30:00,148.96,149.04,148.38,148.72,43128.0,148.96,149.04,148.38,148.72,43128.0
2019-02-20 11:40:00,148.7,148.77,148.55,148.59,40935.0,148.7,148.77,148.55,148.59,40935.0
2019-02-20 11:50:00,148.6,148.82,148.51,148.53,14920.0,148.6,148.82,148.51,148.53,14920.0
2019-02-20 12:00:00,148.62,148.62,148.26,148.45,9904.0,148.62,148.62,148.26,148.45,9904.0
2019-02-20 12:10:00,148.48,148.76,148.45,148.56,9939.0,148.48,148.76,148.45,148.56,9939.0
2019-02-20 12:20:00,148.59,148.67,147.94,147.94,19172.0,148.59,148.67,147.94,147.94,19172.0
2019-02-20 12:30:00,147.91,148.0,147.76,147.93,10799.0,147.91,148.0,147.76,147.93,10799.0
2019-02-20 12:40:00,147.93,148.06,147.86,147.88,9411.0,147.93,148.06,147.86,147.88,9411.0
2019-02-20 12:50:00,147.85,147.96,147.33,147.4,12323.0,147.85,147.96,147.33,147.4,12323.0
2019-02-20 13:00:00,147.42,147.67,147.36,147.67,14022.0,147.42,147.67,147.36,147.67,14022.0
2019-02-20 13:10:00,147.67,147.76,147.55,147.76,4627.0,147.67,147.76,147.55,147.76,4627.0
2019-02-20 13:20:00,147.69,148.05,147.64,148.05,7803.0,147.69,148.05,147.64,148.05,7803.0
2019-02-20 13:30:00,148.01,148.06,147.93,147.93,6650.0,148.01,148.06,147.93,147.93,6650.0
2019-02-20 13:40:00,147.91,148.18,147.84,148.11,6138.0,147.91,148.18,147.84,148.11,6138.0
2019-02-20 13:50:00,148.05,148.35,148.01,148.12,9133.0,148.05,148.35,148.01,148.12,9133.0
2019-02-20 14:00:00,148.13,148.39,147.88,147.93,9695.0,148.13,148.39,147.88,147.93,9695.0
2019-02-20 14:10:00,148.01,148.13,147.61,147.81,7975.0,148.01,148.13,147.61,147.81,7975.0
2019-02-20 14:20:00,147.72,147.87,147.4,147.86,11795.0,147.72,147.87,147.4,147.86,11795.0
2019-02-20 14:30:00,147.93,148.31,147.93,148.0,9042.0,147.93,148.31,147.93,148.0,9042.0
2019-02-20 14:40:00,147.93,148.11,147.92,148.06,8325.0,147.93,148.11,147.92,148.06,8325.0
2019-02-20 14:50:00,148.12,148.24,148.08,148.11,7579.0,148.12,148.24,148.08,148.11,7579.0
2019-02-20 15:00:00,148.09,148.19,148.04,148.11,7310.0,148.09,148.19,148.04,148.11,7310.0
2019-02-20 15:10:00,148.13,148.32,148.06,148.32,9736.0,148.13,148.32,148.06,148.32,9736.0
2019-02-20 15:20:00,148.32,148.49,148.29,148.32,10874.0,148.32,148.49,148.29,148.32,10874.0
2019-02-20 15:30:00,148.3,148.49,148.29,148.44,20525.0,148.3,148.49,148.29,148.44,20525.0
2019-02-20 15:40:00,148.47,148.5,148.25,148.25,27769.0,148.47,148.5,148.25,148.25,27769.0
2019-02-20 15:50:00,148.24,148.3,147.97,148.1,58648.0,148.24,148.3,147.97,148.1,58648.0
2019-02-21 09:30:00,147.47,147.97,147.05,147.95,40285.0,147.47,147.97,147.05,147.95,40285.0
2019-02-21 09:40:00,148.11,148.82,147.91,148.72,21180.0,148.11,148.82,147.91,148.72,21180.0
2019-02-21 09:50:00,148.87,148.97,147.75,147.91,24231.0,148.87,148.97,147.75,147.91,24231.0
2019-02-21 10:00:00,147.84,147.95,147.5,147.74,19114.0,147.84,147.95,147.5,147.74,19114.0
2019-02-21 10:10:00,147.76,147.8,147.1,147.45,54173.0,147.76,147.8,147.1,147.45,54173.0
2019-02-21 10:20:00,147.45,147.95,147.39,147.53,33161.0,147.45,147.95,147.39,147.53,33161.0
2019-02-21 10:30:00,147.53,147.86,147.33,147.5,19291.0,147.53,147.86,147.33,147.5,19291.0
2019-02-21 10:40:00,147.52,147.83,147.26,147.4,11575.0,147.52,147.83,147.26,147.4,11575.0
2019-02-21 10:50:00,147.25,147.61,147.18,147.26,22091.0,147.25,147.61,147.18,147.26,22091.0
2019-02-21 11:00:00,147.37,147.87,147.25,147.85,40554.0,147.37,147.87,147.25,147.85,40554.0
2019-02-21 11:10:00,147.8,147.95,147.69,147.83,12911.0,147.8,147.95,147.69,147.83,12911.0
2019-02-21 11:20:00,147.82,147.95,147.58,147.77,25987.0,147.82,147.95,147.58,147.77,25987.0
2019-02-21 11:30:00,147.82,148.05,147.82,147.88,5460.0,147.82,148.05,147.82,147.88,5460.0
2019-02-21 11:40:00,147.93,148.03,147.61,147.73,17149.0,147.93,148.03,147.61,147.73,17149.0
2019-02-21 11:50:00,147.72,148.24,147.65,148.23,15192.0,147.72,148.24,147.65,148.23,15192.0
2019-02-21 12:00:00,148.24,148.36,148.15,148.21,17662.0,148.24,148.36,148.15,148.21,17662.0
2019-02-21 12:10:00,148.19,148.34,148.16,148.27,4366.0,148.19,148.34,148.16,148.27,4366.0
2019-02-21 12:20:00,148.28,148.46,148.24,148.42,9006.0,148.28,148.46,148.24,148.42,9006.0
2019-02-21 12:30:00,148.45,148.81,148.44,148.62,11514.0,148.45,148.81,148.44,148.62,11514.0
2019-02-21 12:40:00,148.69,148.95,148.69,148.76,11068.0,148.69,148.95,148.69,148.76,11068.0
2019-02-21 12:50:00,148.81,149.05,148.81,148.9,11327.0,148.81,149.05,148.81,148.9,11327.0
2019-02-21 13:00:00,148.9,149.11,148.86,149.04,7806.0,148.9,149.11,148.86,149.04,7806.0
2019-02-21 13:10:00,149.01,149.07,148.75,148.9,6985.0,149.01,149.07,148.75,148.9,6985.0
2019-02-21 13:20:00,148.94,148.94,148.69,148.77,7020.0,148.94,148.94,148.69,148.77,7020.0
2019-02-21 13:30:00,148.8,148.8,148.52,148.52,10272.0,148.8,148.8,148.52,148.52,10272.0
2019-02-21 13:40:00,148.51,148.72,148.51,148.64,6600.0,148.51,148.72,148.51,148.64,6600.0
2019-02-21 13:50:00,148.61,148.64,148.57,148.61,4737.0,148.61,148.64,148.57,148.61,4737.0
2019-02-21 14:00:00,148.61,148.78,148.57,148.59,7857.0,148.61,148.78,148.57,148.59,7857.0
2019-02-21 14:10:00,148.62,148.62,148.46,148.54,9828.0,148.62,148.62,148.46,148.54,9828.0
2019-02-21 14:20:00,148.5,148.53,148.01,148.28,14619.0,148.5,148.53,148.01,148.28,14619.0
2019-02-21 14:30:00,148.28,148.32,148.16,148.19,5539.0,148.28,148.32,148.16,148.19,5539.0
2019-02-21 14:40:00,148.16,148.47,148.07,148.11,18891.0,148.16,148.47,148.07,148.11,18891.0
2019-02-21 14:50:00,148.09,148.24,147.89,148.13,14147.0,148.09,148.24,147.89,148.13,14147.0
2019-02-21 15:00:00,148.1,148.28,148.02,148.27,8200.0,148.1,148.28,148.02,148.27,8200.0
2019-02-21 15:10:00,148.27,148.36,148.14,148.17,10322.0,148.27,148.36,148.14,148.17,10322.0
2019-02-21 15:20:00,148.21,148.23,148.04,148.08,10949.0,148.21,148.23,148.04,148.08,10949.0
2019-02-21 15:30:00,148.11,148.13,147.9,148.09,18000.0,148.11,148.13,147.9,148.09,18000.0
2019-02-21 15:40:00,148.09,148.26,148.02,148.17,22138.0,148.09,148.26,148.02,148.17,22138.0
2019-02-21 15:50:00,148.15,148.4,148.04,148.12,55903.0,148.15,148.4,148.04,148.12,55903.0
2019-02-22 09:30:00,148.7,148.82,147.89,148.44,50772.0,148.7,148.82,147.89,148.44,50772.0
2019-02-22 09:40:00,148.32,148.83,147.95,148.51,26817.0,148.32,148.83,147.95,148.51,26817.0
2019-02-22 09:50:00,148.44,148.63,147.72,148.03,40763.0,148.44,148.63,147.72,148.03,40763.0
2019-02-22 10:00:00,147.96,148.35,147.85,147.86,29829.0,147.96,148.35,147.85,147.86,29829.0
2019-02-22 10:10:00,147.86,148.24,147.62,147.89,11149.0,147.86,148.24,147.62,147.89,11149.0
2019-02-22 10:20:00,147.79,147.92,147.5,147.76,17503.0,147.79,147.92,147.5,147.76,17503.0
2019-02-22 10:30:00,147.73,148.2,147.64,148.19,16299.0,147.73,148.2,147.64,148.19,16299.0
2019-02-22 10:40:00,148.19,148.55,148.11,148.44,18284.0,148.19,148.55,148.11,148.44,18284.0
2019-02-22 10:50:00,148.4,148.74,148.31,148.73,10699.0,148.4,148.74,148.31,148.73,10699.0
2019-02-22 11:00:00,148.63,148.95,148.62,148.63,17090.0,148.63,148.95,148.62,148.63,17090.0
2019-02-22 11:10:00,148.7,149.2,148.64,149.18,24582.0,148.7,149.2,148.64,149.18,24582.0
2019-02-22 11:20:00,149.16,149.2,148.82,148.99,16940.0,149.16,149.2,148.82,148.99,16940.0
2019-02-22 11:30:00,148.96,148.96,148.5,148.6,18798.0,148.96,148.96,148.5,148.6,18798.0
2019-02-22 11:40:00,148.64,148.67,148.23,148.55,6244.0,148.64,148.67,148.23,148.55,6244.0
2019-02-22 11:50:00,148.51,148.59,148.18,148.59,7959.0,148.51,148.59,148.18,148.59,7959.0
2019-02-22 12:00:00,148.54,148.84,148.5,148.74,7947.0,148.54,148.84,148.5,148.74,7947.0
2019-02-22 12:10:00,148.64,148.73,148.46,148.46,7166.0,148.64,148.73,148.46,148.46,7166.0
2019-02-22 12:20:00,148.53,148.71,148.51,148.59,11229.0,148.53,148.71,148.51,148.59,11229.0
2019-02-22 12:30:00,148.66,148.73,148.39,148.42,10710.0,148.66,148.73,148.39,148.42,10710.0
2019-02-22 12:40:00,148.51,148.63,148.46,148.49,8533.0,148.51,148.63,148.46,148.49,8533.0
2019-02-22 12:50:00,148.5,148.6,148.49,148.54,3734.0,148.5,148.6,148.49,148.54,3734.0
2019-02-22 13:00:00,148.6,148.61,148.34,148.4,4663.0,148.6,148.61,148.34,148.4,4663.0
2019-02-22 13:10:00,148.42,148.7,148.37,148.69,9348.0,148.42,148.7,148.37,148.69,9348.0
2019-02-22 13:20:00,148.67,148.82,148.64,148.74,7603.0,148.67,148.82,148.64,148.74,7603.0
2019-02-22 13:30:00,148.73,148.81,148.7,148.74,4819.0,148.73,148.81,148.7,148.74,4819.0
2019-02-22 13:40:00,148.74,148.79,148.65,148.72,4527.0,148.74,148.79,148.65,148.72,4527.0
2019-02-22 13:50:00,148.69,148.76,148.62,148.67,5021.0,148.69,148.76,148.62,148.67,5021.0
2019-02-22 14:00:00,148.7,148.9,148.6,148.9,7550.0,148.7,148.9,148.6,148.9,7550.0
2019-02-22 14:10:00,148.97,148.98,148.75,148.89,7469.0,148.97,148.98,148.75,148.89,7469.0
2019-02-22 14:20:00,148.85,148.92,148.78,148.85,5524.0,148.85,148.92,148.78,148.85,5524.0
2019-02-22 14:30:00,148.87,148.92,148.49,148.66,10325.0,148.87,148.92,148.49,148.66,10325.0
2019-02-22 14:40:00,148.61,148.65,148.41,148.46,13603.0,148.61,148.65,148.41,148.46,13603.0
2019-02-22 14:50:00,148.48,148.72,148.44,148.72,6872.0,148.48,148.72,148.44,148.72,6872.0
2019-02-22 15:00:00,148.64,148.81,148.61,148.77,6434.0,148.64,148.81,148.61,148.77,6434.0
2019-02-22 15:10:00,148.82,148.88,148.76,148.87,9448.0,148.82,148.88,148.76,148.87,9448.0
2019-02-22 15:20:00,148.9,149.12,148.82,149.08,22851.0,148.9,149.12,148.82,149.08,22851.0
2019-02-22 15:30:00,149.08,149.09,148.9,149.01,14531.0,149.08,149.09,148.9,149.01,14531.0
2019-02-22 15:40:00,149.05,149.26,149.05,149.09,27058.0,149.05,149.26,149.05,149.09,27058.0
2019-02-22 15:50:00,149.11,149.36,148.94,149.21,79293.0,149.11,149.36,148.94,149.21,79293.0
2019-02-25 09:30:00,150.12,151.51,149.18,149.79,111365.0,150.12,151.51,149.18,149.79,111365.0
2019-02-25 09:40:00,149.68,150.03,149.45,149.76,26329.0,149.68,150.03,149.45,149.76,26329.0
2019-02-25 09:50:00,149.77,149.88,148.93,149.02,38297.0,149.77,149.88,148.93,149.02,38297.0
2019-02-25 10:00:00,148.99,149.63,148.61,149.59,39247.0,148.99,149.63,148.61,149.59,39247.0
2019-02-25 10:10:00,149.58,149.84,149.56,149.63,16530.0,149.58,149.84,149.56,149.63,16530.0
2019-02-25 10:20:00,149.66,149.89,149.3,149.3,16052.0,149.66,149.89,149.3,149.3,16052.0
2019-02-25 10:30:00,149.3,149.3,148.87,149.24,19334.0,149.3,149.3,148.87,149.24,19334.0
2019-02-25 10:40:00,149.23,149.59,149.22,149.55,19116.0,149.23,149.59,149.22,149.55,19116.0
2019-02-25 10:50:00,149.59,149.69,149.38,149.63,28161.0,149.59,149.69,149.38,149.63,28161.0
2019-02-25 11:00:00,149.63,150.0,149.55,149.89,23240.0,149.63,150.0,149.55,149.89,23240.0
2019-02-25 11:10:00,149.89,150.22,149.79,149.8,25090.0,149.89,150.22,149.79,149.8,25090.0
2019-02-25 11:20:00,149.79,149.88,149.7,149.81,15669.0,149.79,149.88,149.7,149.81,15669.0
2019-02-25 11:30:00,149.77,149.98,149.75,149.75,8578.0,149.77,149.98,149.75,149.75,8578.0
2019-02-25 11:40:00,149.73,150.0,149.73,150.0,10112.0,149.73,150.0,149.73,150.0,10112.0
2019-02-25 11:50:00,150.0,150.08,149.8,149.87,9646.0,150.0,150.08,149.8,149.87,9646.0
2019-02-25 12:00:00,149.91,149.92,149.38,149.54,13409.0,149.91,149.92,149.38,149.54,13409.0
2019-02-25 12:10:00,149.53,149.66,149.38,149.4,8002.0,149.53,149.66,149.38,149.4,8002.0
2019-02-25 12:20:00,149.36,149.39,148.6,148.6,26601.0,149.36,149.39,148.6,148.6,26601.0
2019-02-25 12:30:00,148.64,149.07,148.64,148.77,17590.0,148.64,149.07,148.64,148.77,17590.0
2019-02-25 12:40:00,148.77,148.84,148.59,148.6,8436.0,148.77,148.84,148.59,148.6,8436.0
2019-02-25 12:50:00,148.67,148.67,148.05,148.32,26096.0,148.67,148.67,148.05,148.32,26096.0
2019-02-25 13:00:00,148.35,148.67,148.29,148.46,7108.0,148.35,148.67,148.29,148.46,7108.0
2019-02-25 13:10:00,148.49,148.71,148.34,148.64,9733.0,148.49,148.71,148.34,148.64,9733.0
2019-02-25 13:20:00,148.61,148.71,148.48,148.59,6192.0,148.61,148.71,148.48,148.59,6192.0
2019-02-25 13:30:00,148.52,148.52,148.22,148.28,17415.0,148.52,148.52,148.22,148.28,17415.0
2019-02-25 13:40:00,148.32,148.49,148.21,148.43,13665.0,148.32,148.49,148.21,148.43,13665.0
2019-02-25 13:50:00,148.44,148.52,148.39,148.49,12034.0,148.44,148.52,148.39,148.49,12034.0
2019-02-25 14:00:00,148.52,148.83,148.49,148.83,8400.0,148.52,148.83,148.49,148.83,8400.0
2019-02-25 14:10:00,148.83,148.91,148.76,148.86,15836.0,148.83,148.91,148.76,148.86,15836.0
2019-02-25 14:20:00,148.83,149.13,148.83,149.13,14955.0,148.83,149.13,148.83,149.13,14955.0
2019-02-25 14:30:00,149.15,149.17,148.68,148.71,15341.0,149.15,149.17,148.68,148.71,15341.0
2019-02-25 14:40:00,148.78,148.78,148.65,148.67,6950.0,148.78,148.78,148.65,148.67,6950.0
2019-02-25 14:50:00,148.62,148.65,148.33,148.58,18556.0,148.62,148.65,148.33,148.58,18556.0
2019-02-25 15:00:00,148.55,148.67,148.54,148.67,12672.0,148.55,148.67,148.54,148.67,12672.0
2019-02-25 15:10:00,148.67,149.04,148.65,148.87,16458.0,148.67,149.04,148.65,148.87,16458.0
2019-02-25 15:20:00,148.91,148.91,148.6,148.63,26336.0,148.91,148.91,148.6,148.63,26336.0
2019-02-25 15:30:00,148.66,148.79,148.58,148.62,28681.0,148.66,148.79,148.58,148.62,28681.0
2019-02-25 15:40:00,148.59,148.74,148.58,148.65,28756.0,148.59,148.74,148.58,148.65,28756.0
2019-02-25 15:50:00,148.65,148.67,148.44,148.52,64155.0,148.65,148.67,148.44,148.52,64155.0
2019-02-26 09:30:00,148.2,149.91,148.19,149.69,69318.0,148.2,149.91,148.19,149.69,69318.0
2019-02-26 09:40:00,149.36,149.85,149.1,149.76,17304.0,149.36,149.85,149.1,149.76,17304.0
2019-02-26 09:50:00,149.82,150.32,149.71,150.0,22042.0,149.82,150.32,149.71,150.0,22042.0
2019-02-26 10:00:00,149.9,150.0,149.4,149.89,17884.0,149.9,150.0,149.4,149.89,17884.0
2019-02-26 10:10:00,149.94,150.54,149.87,150.45,29971.0,149.94,150.54,149.87,150.45,29971.0
2019-02-26 10:20:00,150.56,150.66,149.85,149.85,23485.0,150.56,150.66,149.85,149.85,23485.0
2019-02-26 10:30:00,149.8,150.0,149.58,149.8,20852.0,149.8,150.0,149.58,149.8,20852.0
2019-02-26 10:40:00,149.85,150.16,149.82,150.1,62919.0,149.85,150.16,149.82,150.1,62919.0
2019-02-26 10:50:00,150.09,150.19,149.5,149.6,44270.0,150.09,150.19,149.5,149.6,44270.0
2019-02-26 11:00:00,149.56,149.56,149.17,149.42,66777.0,149.56,149.56,149.17,149.42,66777.0
2019-02-26 11:10:00,149.43,150.0,149.37,149.74,36639.0,149.43,150.0,149.37,149.74,36639.0
2019-02-26 11:20:00,149.86,150.25,149.68,150.11,10057.0,149.86,150.25,149.68,150.11,10057.0
2019-02-26 11:30:00,150.08,150.34,149.78,149.78,9243.0,150.08,150.34,149.78,149.78,9243.0
2019-02-26 11:40:00,149.87,149.9,149.6,149.76,6000.0,149.87,149.9,149.6,149.76,6000.0
2019-02-26 11:50:00,149.73,150.0,149.67,149.75,8270.0,149.73,150.0,149.67,149.75,8270.0
2019-02-26 12:00:00,149.75,149.82,149.58,149.75,11546.0,149.75,149.82,149.58,149.75,11546.0
2019-02-26 12:10:00,149.77,150.28,149.7,150.24,10577.0,149.77,150.28,149.7,150.24,10577.0
2019-02-26 12:20:00,150.2,150.42,150.2,150.24,9564.0,150.2,150.42,150.2,150.24,9564.0
2019-02-26 12:30:00,150.28,150.33,149.86,149.94,12021.0,150.28,150.33,149.86,149.94,12021.0
2019-02-26 12:40:00,149.99,150.11,149.87,149.96,12072.0,149.99,150.11,149.87,149.96,12072.0
2019-02-26 12:50:00,150.01,150.05,149.73,149.87,11782.0,150.01,150.05,149.73,149.87,11782.0
2019-02-26 13:00:00,149.89,150.09,149.89,150.0,12390.0,149.89,150.09,149.89,150.0,12390.0
2019-02-26 13:10:00,150.0,150.25,149.98,150.22,6055.0,150.0,150.25,149.98,150.22,6055.0
2019-02-26 13:20:00,150.19,150.38,150.15,150.29,8487.0,150.19,150.38,150.15,150.29,8487.0
2019-02-26 13:30:00,150.25,150.29,150.06,150.22,8363.0,150.25,150.29,150.06,150.22,8363.0
2019-02-26 13:40:00,150.32,150.46,150.27,150.36,11399.0,150.32,150.46,150.27,150.36,11399.0
2019-02-26 13:50:00,150.37,150.6,150.3,150.33,8420.0,150.37,150.6,150.3,150.33,8420.0
2019-02-26 14:00:00,150.37,150.61,150.35,150.54,12281.0,150.37,150.61,150.35,150.54,12281.0
2019-02-26 14:10:00,150.55,150.59,150.44,150.55,9513.0,150.55,150.59,150.44,150.55,9513.0
2019-02-26 14:20:00,150.57,150.69,150.51,150.56,11256.0,150.57,150.69,150.51,150.56,11256.0
2019-02-26 14:30:00,150.57,150.66,150.54,150.65,14450.0,150.57,150.66,150.54,150.65,14450.0
2019-02-26 14:40:00,150.69,150.8,150.6,150.75,16583.0,150.69,150.8,150.6,150.75,16583.0
2019-02-26 14:50:00,150.78,150.89,150.7,150.82,18404.0,150.78,150.89,150.7,150.82,18404.0
2019-02-26 15:00:00,150.82,151.21,150.82,151.05,20218.0,150.82,151.21,150.82,151.05,20218.0
2019-02-26 15:10:00,151.07,151.12,150.9,151.04,19447.0,151.07,151.12,150.9,151.04,19447.0
2019-02-26 15:20:00,151.05,151.18,151.01,151.14,19427.0,151.05,151.18,151.01,151.14,19427.0
2019-02-26 15:30:00,151.16,151.33,151.0,151.09,35780.0,151.16,151.33,151.0,151.09,35780.0
2019-02-26 15:40:00,151.12,151.22,150.96,150.96,41502.0,151.12,151.22,150.96,150.96,41502.0
2019-02-26 15:50:00,150.96,151.4,150.81,150.97,112740.0,150.96,151.4,150.81,150.97,112740.0
2019-02-27 09:30:00,150.0,151.38,149.95,151.27,34082.0,150.0,151.38,149.95,151.27,34082.0
2019-02-27 09:40:00,151.02,152.15,151.01,151.38,62561.0,151.02,152.15,151.01,151.38,62561.0
2019-02-27 09:50:00,151.33,151.33,150.54,150.67,8324.0,151.33,151.33,150.54,150.67,8324.0
2019-02-27 10:00:00,150.56,150.56,150.01,150.34,23625.0,150.56,150.56,150.01,150.34,23625.0
2019-02-27 10:10:00,150.24,150.29,149.3,149.6,18075.0,150.24,150.29,149.3,149.6,18075.0
2019-02-27 10:20:00,149.64,149.73,149.16,149.52,29871.0,149.64,149.73,149.16,149.52,29871.0
2019-02-27 10:30:00,149.54,149.61,149.12,149.5,17824.0,149.54,149.61,149.12,149.5,17824.0
2019-02-27 10:40:00,149.64,150.0,149.54,150.0,10247.0,149.64,150.0,149.54,150.0,10247.0
2019-02-27 10:50:00,149.81,149.88,149.42,149.49,9704.0,149.81,149.88,149.42,149.49,9704.0
2019-02-27 11:00:00,149.48,149.58,149.05,149.29,41424.0,149.48,149.58,149.05,149.29,41424.0
2019-02-27 11:10:00,149.42,149.84,149.42,149.7,51584.0,149.42,149.84,149.42,149.7,51584.0
2019-02-27 11:20:00,149.74,150.27,149.7,150.06,12504.0,149.74,150.27,149.7,150.06,12504.0
2019-02-27 11:30:00,150.05,150.2,149.69,149.97,10800.0,150.05,150.2,149.69,149.97,10800.0
2019-02-27 11:40:00,149.97,150.08,149.74,150.01,8320.0,149.97,150.08,149.74,150.01,8320.0
2019-02-27 11:50:00,150.03,150.1,149.65,149.7,11817.0,150.03,150.1,149.65,149.7,11817.0
2019-02-27 12:00:00,149.8,150.15,149.73,150.07,10459.0,149.8,150.15,149.73,150.07,10459.0
2019-02-27 12:10:00,150.13,150.14,149.73,149.73,8825.0,150.13,150.14,149.73,149.73,8825.0
2019-02-27 12:20:00,149.77,149.95,149.75,149.75,4720.0,149.77,149.95,149.75,149.75,4720.0
2019-02-27 12:30:00,149.78,149.82,149.43,149.57,10077.0,149.78,149.82,149.43,149.57,10077.0
2019-02-27 12:40:00,149.58,149.75,149.52,149.54,17098.0,149.58,149.75,149.52,149.54,17098.0
2019-02-27 12:50:00,149.63,149.63,149.31,149.41,12889.0,149.63,149.63,149.31,149.41,12889.0
2019-02-27 13:00:00,149.44,149.6,149.3,149.6,10265.0,149.44,149.6,149.3,149.6,10265.0
2019-02-27 13:10:00,149.62,149.67,149.5,149.5,11725.0,149.62,149.67,149.5,149.5,11725.0
2019-02-27 13:20:00,149.57,149.77,149.55,149.69,7088.0,149.57,149.77,149.55,149.69,7088.0
2019-02-27 13:30:00,149.67,149.77,149.61,149.71,4542.0,149.67,149.77,149.61,149.71,4542.0
2019-02-27 13:40:00,149.75,149.8,149.62,149.8,7182.0,149.75,149.8,149.62,149.8,7182.0
2019-02-27 13:50:00,149.8,149.96,149.8,149.88,4100.0,149.8,149.96,149.8,149.88,4100.0
2019-02-27 14:00:00,149.83,150.0,149.73,150.0,5750.0,149.83,150.0,149.73,150.0,5750.0
2019-02-27 14:10:00,150.09,150.42,149.98,150.31,15989.0,150.09,150.42,149.98,150.31,15989.0
2019-02-27 14:20:00,150.38,150.38,150.05,150.13,3500.0,150.38,150.38,150.05,150.13,3500.0
2019-02-27 14:30:00,150.14,150.39,150.14,150.17,5702.0,150.14,150.39,150.14,150.17,5702.0
2019-02-27 14:40:00,150.26,150.4,150.19,150.24,7309.0,150.26,150.4,150.19,150.24,7309.0
2019-02-27 14:50:00,150.27,150.3,150.0,150.12,16747.0,150.27,150.3,150.0,150.12,16747.0
2019-02-27 15:00:00,150.08,150.3,150.03,150.28,14808.0,150.08,150.3,150.03,150.28,14808.0
2019-02-27 15:10:00,150.28,150.35,150.21,150.23,15366.0,150.28,150.35,150.21,150.23,15366.0
2019-02-27 15:20:00,150.22,150.22,150.02,150.09,14295.0,150.22,150.22,150.02,150.09,14295.0
2019-02-27 15:30:00,150.06,150.59,150.02,150.55,29809.0,150.06,150.59,150.02,150.55,29809.0
2019-02-27 15:40:00,150.55,150.62,150.42,150.58,23550.0,150.55,150.62,150.42,150.58,23550.0
2019-02-27 15:50:00,150.61,151.6,150.28,150.57,52914.0,150.61,151.6,150.28,150.57,52914.0
2019-02-28 09:30:00,150.18,150.67,149.53,149.98,34840.0,150.18,150.67,149.53,149.98,34840.0
2019-02-28 09:40:00,149.91,150.28,149.75,149.75,14785.0,149.91,150.28,149.75,149.75,14785.0
2019-02-28 09:50:00,149.9,149.9,149.2,149.53,11619.0,149.9,149.9,149.2,149.53,11619.0
2019-02-28 10:00:00,149.53,149.53,148.52,148.67,39357.0,149.53,149.53,148.52,148.67,39357.0
2019-02-28 10:10:00,148.66,149.26,148.61,149.24,13392.0,148.66,149.26,148.61,149.24,13392.0
2019-02-28 10:20:00,149.25,149.45,148.88,149.15,11198.0,149.25,149.45,148.88,149.15,11198.0
2019-02-28 10:30:00,149.26,149.54,149.07,149.35,6696.0,149.26,149.54,149.07,149.35,6696.0
2019-02-28 10:40:00,149.35,149.87,149.17,149.83,11519.0,149.35,149.87,149.17,149.83,11519.0
2019-02-28 10:50:00,149.84,150.1,149.47,150.1,12611.0,149.84,150.1,149.47,150.1,12611.0
2019-02-28 11:00:00,150.15,150.37,149.94,150.1,12784.0,150.15,150.37,149.94,150.1,12784.0
2019-02-28 11:10:00,150.2,150.48,150.06,150.4,17353.0,150.2,150.48,150.06,150.4,17353.0
2019-02-28 11:20:00,150.5,150.54,150.17,150.24,11490.0,150.5,150.54,150.17,150.24,11490.0
2019-02-28 11:30:00,150.18,150.93,150.18,150.92,10140.0,150.18,150.93,150.18,150.92,10140.0
2019-02-28 11:40:00,150.88,151.09,150.48,150.55,12370.0,150.88,151.09,150.48,150.55,12370.0
2019-02-28 11:50:00,150.58,150.7,150.26,150.36,13036.0,150.58,150.7,150.26,150.36,13036.0
2019-02-28 12:00:00,150.33,150.43,150.08,150.21,37490.0,150.33,150.43,150.08,150.21,37490.0
2019-02-28 12:10:00,150.22,150.7,150.19,150.65,7494.0,150.22,150.7,150.19,150.65,7494.0
2019-02-28 12:20:00,150.62,150.88,150.61,150.81,8043.0,150.62,150.88,150.61,150.81,8043.0
2019-02-28 12:30:00,150.88,151.0,150.8,150.89,12048.0,150.88,151.0,150.8,150.89,12048.0
2019-02-28 12:40:00,150.89,151.23,150.85,150.99,17496.0,150.89,151.23,150.85,150.99,17496.0
2019-02-28 12:50:00,150.96,151.05,150.81,150.99,10802.0,150.96,151.05,150.81,150.99,10802.0
2019-02-28 13:00:00,151.02,151.18,150.8,150.91,12377.0,151.02,151.18,150.8,150.91,12377.0
2019-02-28 13:10:00,150.94,151.1,150.8,151.09,15586.0,150.94,151.1,150.8,151.09,15586.0
2019-02-28 13:20:00,151.1,151.15,150.86,150.92,16184.0,151.1,151.15,150.86,150.92,16184.0
2019-02-28 13:30:00,150.92,151.12,150.89,151.03,18893.0,150.92,151.12,150.89,151.03,18893.0
2019-02-28 13:40:00,151.04,151.09,150.8,150.86,11615.0,151.04,151.09,150.8,150.86,11615.0
2019-02-28 13:50:00,150.86,151.03,150.83,151.0,13494.0,150.86,151.03,150.83,151.0,13494.0
2019-02-28 14:00:00,151.0,151.15,150.91,151.1,20578.0,151.0,151.15,150.91,151.1,20578.0
2019-02-28 14:10:00,151.1,151.2,151.0,151.07,21268.0,151.1,151.2,151.0,151.07,21268.0
2019-02-28 14:20:00,151.07,151.23,151.04,151.2,16123.0,151.07,151.23,151.04,151.2,16123.0
2019-02-28 14:30:00,151.17,151.17,150.9,150.98,17640.0,151.17,151.17,150.9,150.98,17640.0
2019-02-28 14:40:00,151.0,151.2,150.99,151.07,14500.0,151.0,151.2,150.99,151.07,14500.0
2019-02-28 14:50:00,151.04,151.08,150.86,151.0,11377.0,151.04,151.08,150.86,151.0,11377.0
2019-02-28 15:00:00,151.0,151.04,150.8,150.9,11701.0,151.0,151.04,150.8,150.9,11701.0
2019-02-28 15:10:00,150.94,151.11,150.93,151.1,13751.0,150.94,151.11,150.93,151.1,13751.0
2019-02-28 15:20:00,151.11,151.19,150.97,151.18,22138.0,151.11,151.19,150.97,151.18,22138.0
2019-02-28 15:30:00,151.17,151.22,150.87,150.95,26623.0,151.17,151.22,150.87,150.95,26623.0
2019-02-28 15:40:00,150.95,150.97,150.66,150.9,39128.0,150.95,150.97,150.66,150.9,39128.0
2019-02-28 15:50:00,150.9,150.95,150.21,150.43,113103.0,150.9,150.95,150.21,150.43,113103.0
2019-03-01 09:30:00,152.49,153.95,152.41,152.56,113640.0,152.49,153.95,152.41,152.56,113640.0
2019-03-01 09:40:00,152.56,152.65,151.49,151.59,40053.0,152.56,152.65,151.49,151.59,40053.0
2019-03-01 09:50:00,151.65,152.12,151.55,151.8,26866.0,151.65,152.12,151.55,151.8,26866.0
2019-03-01 10:00:00,151.75,151.89,151.33,151.43,21939.0,151.75,151.89,151.33,151.43,21939.0
2019-03-01 10:10:00,151.47,151.47,150.54,151.03,29929.0,151.47,151.47,150.54,151.03,29929.0
2019-03-01 10:20:00,151.02,151.65,150.95,151.65,18008.0,151.02,151.65,150.95,151.65,18008.0
2019-03-01 10:30:00,151.7,152.29,151.59,151.98,36168.0,151.7,152.29,151.59,151.98,36168.0
2019-03-01 10:40:00,152.0,152.02,151.25,151.3,45241.0,152.0,152.02,151.25,151.3,45241.0
2019-03-01 10:50:00,151.29,151.82,151.2,151.66,95319.0,151.29,151.82,151.2,151.66,95319.0
2019-03-01 11:00:00,151.69,151.84,151.27,151.29,37979.0,151.69,151.84,151.27,151.29,37979.0
2019-03-01 11:10:00,151.32,151.39,151.13,151.26,29250.0,151.32,151.39,151.13,151.26,29250.0
2019-03-01 11:20:00,151.2,151.32,151.06,151.06,21655.0,151.2,151.32,151.06,151.06,21655.0
2019-03-01 11:30:00,151.09,151.31,150.77,151.11,19122.0,151.09,151.31,150.77,151.11,19122.0
2019-03-01 11:40:00,151.03,151.03,150.48,150.55,26444.0,151.03,151.03,150.48,150.55,26444.0
2019-03-01 11:50:00,150.5,151.01,150.19,151.0,30334.0,150.5,151.01,150.19,151.0,30334.0
2019-03-01 12:00:00,150.94,151.38,150.9,151.3,70349.0,150.94,151.38,150.9,151.3,70349.0
2019-03-01 12:10:00,151.32,151.83,151.25,151.52,16848.0,151.32,151.83,151.25,151.52,16848.0
2019-03-01 12:20:00,151.59,151.93,151.54,151.89,11660.0,151.59,151.93,151.54,151.89,11660.0
2019-03-01 12:30:00,151.9,152.07,151.67,151.75,14731.0,151.9,152.07,151.67,151.75,14731.0
2019-03-01 12:40:00,151.75,152.09,151.66,151.91,12357.0,151.75,152.09,151.66,151.91,12357.0
2019-03-01 12:50:00,151.96,152.17,151.82,151.85,25059.0,151.96,152.17,151.82,151.85,25059.0
2019-03-01 13:00:00,151.84,151.9,151.62,151.71,16374.0,151.84,151.9,151.62,151.71,16374.0
2019-03-01 13:10:00,151.69,151.9,151.54,151.78,21540.0,151.69,151.9,151.54,151.78,21540.0
2019-03-01 13:20:00,151.73,151.79,151.62,151.72,8610.0,151.73,151.79,151.62,151.72,8610.0
2019-03-01 13:30:00,151.73,152.14,151.68,152.1,20892.0,151.73,152.14,151.68,152.1,20892.0
2019-03-01 13:40:00,152.12,152.3,152.0,152.05,11683.0,152.12,152.3,152.0,152.05,11683.0
2019-03-01 13:50:00,152.07,152.14,151.91,151.99,8500.0,152.07,152.14,151.91,151.99,8500.0
2019-03-01 14:00:00,152.06,152.12,151.98,152.04,8600.0,152.06,152.12,151.98,152.04,8600.0
2019-03-01 14:10:00,152.04,152.08,151.9,151.99,20175.0,152.04,152.08,151.9,151.99,20175.0
2019-03-01 14:20:00,152.03,152.15,152.0,152.15,21124.0,152.03,152.15,152.0,152.15,21124.0
2019-03-01 14:30:00,152.13,152.15,151.86,151.9,25246.0,152.13,152.15,151.86,151.9,25246.0
2019-03-01 14:40:00,151.87,151.98,151.66,151.72,12691.0,151.87,151.98,151.66,151.72,12691.0
2019-03-01 14:50:00,151.73,151.9,151.58,151.83,20633.0,151.73,151.9,151.58,151.83,20633.0
2019-03-01 15:00:00,151.78,151.86,151.63,151.63,11812.0,151.78,151.86,151.63,151.63,11812.0
2019-03-01 15:10:00,151.64,151.74,151.46,151.49,18032.0,151.64,151.74,151.46,151.49,18032.0
2019-03-01 15:20:00,151.42,151.48,151.06,151.3,41242.0,151.42,151.48,151.06,151.3,41242.0
2019-03-01 15:30:00,151.29,151.43,151.16,151.38,35720.0,151.29,151.43,151.16,151.38,35720.0
2019-03-01 15:40:00,151.37,151.55,151.22,151.26,32196.0,151.37,151.55,151.22,151.26,32196.0
2019-03-01 15:50:00,151.26,151.45,151.11,151.39,87892.0,151.26,151.45,151.11,151.39,87892.0
2019-03-04 09:30:00,152.1,152.89,151.2,151.58,54028.0,152.1,152.89,151.2,151.58,54028.0
2019-03-04 09:40:00,151.59,151.97,151.29,151.46,18861.0,151.59,151.97,151.29,151.46,18861.0
2019-03-04 09:50:00,151.37,151.6,150.94,151.16,28239.0,151.37,151.6,150.94,151.16,28239.0
2019-03-04 10:00:00,151.11,151.16,149.85,149.85,26716.0,151.11,151.16,149.85,149.85,26716.0
2019-03-04 10:10:00,149.91,150.18,149.52,150.05,19991.0,149.91,150.18,149.52,150.05,19991.0
2019-03-04 10:20:00,150.1,150.4,150.1,150.28,32106.0,150.1,150.4,150.1,150.28,32106.0
2019-03-04 10:30:00,150.26,150.26,149.63,149.68,8861.0,150.26,150.26,149.63,149.68,8861.0
2019-03-04 10:40:00,149.65,149.72,149.21,149.29,59722.0,149.65,149.72,149.21,149.29,59722.0
2019-03-04 10:50:00,149.34,149.4,148.85,148.85,39359.0,149.34,149.4,148.85,148.85,39359.0
2019-03-04 11:00:00,148.81,148.97,148.17,148.3,90906.0,148.81,148.97,148.17,148.3,90906.0
2019-03-04 11:10:00,148.3,148.75,148.06,148.27,19436.0,148.3,148.75,148.06,148.27,19436.0
2019-03-04 11:20:00,148.35,148.38,147.52,147.6,40218.0,148.35,148.38,147.52,147.6,40218.0
2019-03-04 11:30:00,147.67,147.8,146.83,147.53,40041.0,147.67,147.8,146.83,147.53,40041.0
2019-03-04 11:40:00,147.52,147.58,146.6,146.78,20450.0,147.52,147.58,146.6,146.78,20450.0
2019-03-04 11:50:00,146.8,146.95,146.46,146.84,28569.0,146.8,146.95,146.46,146.84,28569.0
2019-03-04 12:00:00,146.88,147.5,146.78,147.4,27096.0,146.88,147.5,146.78,147.4,27096.0
2019-03-04 12:10:00,147.4,147.4,146.75,146.82,31367.0,147.4,147.4,146.75,146.82,31367.0
2019-03-04 12:20:00,146.77,147.23,146.69,147.23,26665.0,146.77,147.23,146.69,147.23,26665.0
2019-03-04 12:30:00,147.23,147.6,147.18,147.32,17774.0,147.23,147.6,147.18,147.32,17774.0
2019-03-04 12:40:00,147.25,147.27,146.72,146.98,23982.0,147.25,147.27,146.72,146.98,23982.0
2019-03-04 12:50:00,146.98,147.3,146.9,147.23,31242.0,146.98,147.3,146.9,147.23,31242.0
2019-03-04 13:00:00,147.26,147.26,146.79,146.81,22289.0,147.26,147.26,146.79,146.81,22289.0
2019-03-04 13:10:00,146.86,147.4,146.86,147.31,13478.0,146.86,147.4,146.86,147.31,13478.0
2019-03-04 13:20:00,147.34,147.7,147.34,147.64,13149.0,147.34,147.7,147.34,147.64,13149.0
2019-03-04 13:30:00,147.7,147.7,147.31,147.4,7736.0,147.7,147.7,147.31,147.4,7736.0
2019-03-04 13:40:00,147.39,147.81,147.38,147.74,11731.0,147.39,147.81,147.38,147.74,11731.0
2019-03-04 13:50:00,147.73,148.1,147.65,147.93,14006.0,147.73,148.1,147.65,147.93,14006.0
2019-03-04 14:00:00,147.96,147.96,147.57,147.66,8830.0,147.96,147.96,147.57,147.66,8830.0
2019-03-04 14:10:00,147.61,147.73,147.44,147.73,14724.0,147.61,147.73,147.44,147.73,14724.0
2019-03-04 14:20:00,147.74,147.9,147.7,147.83,10763.0,147.74,147.9,147.7,147.83,10763.0
2019-03-04 14:30:00,147.89,147.89,147.61,147.67,16509.0,147.89,147.89,147.61,147.67,16509.0
2019-03-04 14:40:00,147.7,147.91,147.7,147.76,6046.0,147.7,147.91,147.7,147.76,6046.0
2019-03-04 14:50:00,147.8,148.12,147.76,147.84,11979.0,147.8,148.12,147.76,147.84,11979.0
2019-03-04 15:00:00,147.9,147.9,147.58,147.68,14382.0,147.9,147.9,147.58,147.68,14382.0
2019-03-04 15:10:00,147.65,147.82,147.62,147.75,7007.0,147.65,147.82,147.62,147.75,7007.0
2019-03-04 15:20:00,147.72,147.87,147.63,147.76,15278.0,147.72,147.87,147.63,147.76,15278.0
2019-03-04 15:30:00,147.79,147.96,147.59,147.79,23039.0,147.79,147.96,147.59,147.79,23039.0
2019-03-04 15:40:00,147.8,148.02,147.7,147.8,35293.0,147.8,148.02,147.7,147.8,35293.0
2019-03-04 15:50:00,147.81,147.99,147.62,147.76,75217.0,147.81,147.99,147.62,147.76,75217.0
2019-03-05 09:30:00,148.07,148.77,147.45,147.75,39376.0,148.07,148.77,147.45,147.75,39376.0
2019-03-05 09:40:00,147.69,148.13,147.49,147.66,42421.0,147.69,148.13,147.49,147.66,42421.0
2019-03-05 09:50:00,147.64,148.23,147.55,148.04,22318.0,147.64,148.23,147.55,148.04,22318.0
2019-03-05 10:00:00,148.12,149.41,147.92,148.9,54955.0,148.12,149.41,147.92,148.9,54955.0
2019-03-05 10:10:00,148.83,148.88,148.13,148.26,14351.0,148.83,148.88,148.13,148.26,14351.0
2019-03-05 10:20:00,148.32,148.89,148.27,148.65,17805.0,148.32,148.89,148.27,148.65,17805.0
2019-03-05 10:30:00,148.73,148.93,148.47,148.57,14048.0,148.73,148.93,148.47,148.57,14048.0
2019-03-05 10:40:00,148.65,149.21,148.65,148.94,12612.0,148.65,149.21,148.65,148.94,12612.0
2019-03-05 10:50:00,148.99,149.17,148.4,148.41,28007.0,148.99,149.17,148.4,148.41,28007.0
2019-03-05 11:00:00,148.46,148.8,148.26,148.75,12433.0,148.46,148.8,148.26,148.75,12433.0
2019-03-05 11:10:00,148.75,148.81,148.47,148.68,18589.0,148.75,148.81,148.47,148.68,18589.0
2019-03-05 11:20:00,148.7,148.89,148.6,148.83,15674.0,148.7,148.89,148.6,148.83,15674.0
2019-03-05 11:30:00,148.88,149.14,148.82,149.14,8993.0,148.88,149.14,148.82,149.14,8993.0
2019-03-05 11:40:00,149.14,149.33,149.02,149.17,17657.0,149.14,149.33,149.02,149.17,17657.0
2019-03-05 11:50:00,149.19,149.31,148.98,149.12,11504.0,149.19,149.31,148.98,149.12,11504.0
2019-03-05 12:00:00,149.17,149.21,148.98,149.16,6048.0,149.17,149.21,148.98,149.16,6048.0
2019-03-05 12:10:00,149.1,149.18,148.97,148.97,7680.0,149.1,149.18,148.97,148.97,7680.0
2019-03-05 12:20:00,148.88,149.25,148.88,149.08,8709.0,148.88,149.25,148.88,149.08,8709.0
2019-03-05 12:30:00,149.03,149.15,148.75,148.77,18166.0,149.03,149.15,148.75,148.77,18166.0
2019-03-05 12:40:00,148.78,148.97,148.64,148.97,28545.0,148.78,148.97,148.64,148.97,28545.0
2019-03-05 12:50:00,148.94,149.2,148.91,149.04,12346.0,148.94,149.2,148.91,149.04,12346.0
2019-03-05 13:00:00,149.06,149.17,148.91,149.14,9189.0,149.06,149.17,148.91,149.14,9189.0
2019-03-05 13:10:00,149.1,149.16,149.0,149.02,8365.0,149.1,149.16,149.0,149.02,8365.0
2019-03-05 13:20:00,149.01,149.01,148.82,148.83,8214.0,149.01,149.01,148.82,148.83,8214.0
2019-03-05 13:30:00,148.82,149.09,148.75,149.05,7917.0,148.82,149.09,148.75,149.05,7917.0
2019-03-05 13:40:00,149.01,149.07,148.92,149.02,9829.0,149.01,149.07,148.92,149.02,9829.0
2019-03-05 13:50:00,148.99,149.21,148.94,149.03,8363.0,148.99,149.21,148.94,149.03,8363.0
2019-03-05 14:00:00,149.03,149.15,149.0,149.03,4679.0,149.03,149.15,149.0,149.03,4679.0
2019-03-05 14:10:00,149.07,149.18,149.02,149.18,8987.0,149.07,149.18,149.02,149.18,8987.0
2019-03-05 14:20:00,149.19,149.42,149.14,149.35,9576.0,149.19,149.42,149.14,149.35,9576.0
2019-03-05 14:30:00,149.32,149.44,149.29,149.38,13008.0,149.32,149.44,149.29,149.38,13008.0
2019-03-05 14:40:00,149.47,149.68,149.44,149.62,12921.0,149.47,149.68,149.44,149.62,12921.0
2019-03-05 14:50:00,149.61,149.65,149.37,149.45,9452.0,149.61,149.65,149.37,149.45,9452.0
2019-03-05 15:00:00,149.38,149.45,149.02,149.02,8311.0,149.38,149.45,149.02,149.02,8311.0
2019-03-05 15:10:00,149.1,149.18,149.03,149.1,8643.0,149.1,149.18,149.03,149.1,8643.0
2019-03-05 15:20:00,149.15,149.25,149.08,149.09,8200.0,149.15,149.25,149.08,149.09,8200.0
2019-03-05 15:30:00,149.09,149.35,149.0,149.35,14884.0,149.09,149.35,149.0,149.35,14884.0
2019-03-05 15:40:00,149.33,149.39,149.2,149.34,25982.0,149.33,149.39,149.2,149.34,25982.0
2019-03-05 15:50:00,149.3,149.34,148.88,148.89,49148.0,149.3,149.34,148.88,148.89,49148.0
2019-03-06 09:30:00,149.6,150.23,149.29,149.86,49710.0,149.6,150.23,149.29,149.86,49710.0
2019-03-06 09:40:00,149.63,149.8,148.88,148.88,13960.0,149.63,149.8,148.88,148.88,13960.0
2019-03-06 09:50:00,148.88,149.49,148.79,149.46,13765.0,148.88,149.49,148.79,149.46,13765.0
2019-03-06 10:00:00,149.53,149.73,149.13,149.6,11520.0,149.53,149.73,149.13,149.6,11520.0
2019-03-06 10:10:00,149.65,149.65,148.88,148.89,12276.0,149.65,149.65,148.88,148.89,12276.0
2019-03-06 10:20:00,148.76,148.79,148.22,148.7,9015.0,148.76,148.79,148.22,148.7,9015.0
2019-03-06 10:30:00,148.7,148.71,148.11,148.22,26376.0,148.7,148.71,148.11,148.22,26376.0
2019-03-06 10:40:00,148.14,148.27,147.91,148.07,16472.0,148.14,148.27,147.91,148.07,16472.0
2019-03-06 10:50:00,148.16,148.66,148.14,148.46,8470.0,148.16,148.66,148.14,148.46,8470.0
2019-03-06 11:00:00,148.45,148.95,148.3,148.79,12346.0,148.45,148.95,148.3,148.79,12346.0
2019-03-06 11:10:00,148.72,148.74,148.41,148.41,4003.0,148.72,148.74,148.41,148.41,4003.0
2019-03-06 11:20:00,148.41,148.47,148.12,148.12,15960.0,148.41,148.47,148.12,148.12,15960.0
2019-03-06 11:30:00,148.15,148.3,147.94,148.09,15256.0,148.15,148.3,147.94,148.09,15256.0
2019-03-06 11:40:00,148.0,148.14,147.66,147.83,10078.0,148.0,148.14,147.66,147.83,10078.0
2019-03-06 11:50:00,147.83,148.09,147.73,147.96,19420.0,147.83,148.09,147.73,147.96,19420.0
2019-03-06 12:00:00,147.94,148.58,147.82,148.58,21812.0,147.94,148.58,147.82,148.58,21812.0
2019-03-06 12:10:00,148.56,148.68,148.14,148.15,14626.0,148.56,148.68,148.14,148.15,14626.0
2019-03-06 12:20:00,148.1,148.34,148.03,148.31,16244.0,148.1,148.34,148.03,148.31,16244.0
2019-03-06 12:30:00,148.28,148.91,148.28,148.81,19100.0,148.28,148.91,148.28,148.81,19100.0
2019-03-06 12:40:00,148.81,148.86,148.45,148.57,5988.0,148.81,148.86,148.45,148.57,5988.0
2019-03-06 12:50:00,148.62,148.66,148.42,148.56,14845.0,148.62,148.66,148.42,148.56,14845.0
2019-03-06 13:00:00,148.6,148.69,148.17,148.36,12818.0,148.6,148.69,148.17,148.36,12818.0
2019-03-06 13:10:00,148.38,148.63,148.22,148.55,11389.0,148.38,148.63,148.22,148.55,11389.0
2019-03-06 13:20:00,148.56,148.71,148.36,148.71,16806.0,148.56,148.71,148.36,148.71,16806.0
2019-03-06 13:30:00,148.75,149.29,148.75,149.29,8666.0,148.75,149.29,148.75,149.29,8666.0
2019-03-06 13:40:00,149.35,149.35,148.95,149.12,7401.0,149.35,149.35,148.95,149.12,7401.0
2019-03-06 13:50:00,149.13,149.44,149.04,149.38,6344.0,149.13,149.44,149.04,149.38,6344.0
2019-03-06 14:00:00,149.35,149.53,149.28,149.38,13398.0,149.35,149.53,149.28,149.38,13398.0
2019-03-06 14:10:00,149.39,149.57,149.25,149.29,11585.0,149.39,149.57,149.25,149.29,11585.0
2019-03-06 14:20:00,149.23,149.51,149.23,149.41,14717.0,149.23,149.51,149.23,149.41,14717.0
2019-03-06 14:30:00,149.42,149.5,149.14,149.29,14234.0,149.42,149.5,149.14,149.29,14234.0
2019-03-06 14:40:00,149.25,149.52,149.25,149.48,5963.0,149.25,149.52,149.25,149.48,5963.0
2019-03-06 14:50:00,149.47,149.55,149.24,149.39,6345.0,149.47,149.55,149.24,149.39,6345.0
2019-03-06 15:00:00,149.29,149.46,149.12,149.21,6937.0,149.29,149.46,149.12,149.21,6937.0
2019-03-06 15:10:00,149.18,149.22,148.88,148.94,11673.0,149.18,149.22,148.88,148.94,11673.0
2019-03-06 15:20:00,148.95,148.98,148.4,148.79,19248.0,148.95,148.98,148.4,148.79,19248.0
2019-03-06 15:30:00,148.84,149.14,148.84,149.02,14195.0,148.84,149.14,148.84,149.02,14195.0
2019-03-06 15:40:00,149.02,149.13,148.95,149.04,23873.0,149.02,149.13,148.95,149.04,23873.0
2019-03-06 15:50:00,149.03,149.31,149.03,149.09,47660.0,149.03,149.31,149.03,149.09,47660.0
2019-03-07 09:30:00,148.37,148.48,147.62,147.86,32107.0,148.37,148.48,147.62,147.86,32107.0
2019-03-07 09:40:00,147.84,148.19,147.1,147.22,40228.0,147.84,148.19,147.1,147.22,40228.0
2019-03-07 09:50:00,147.23,148.08,147.0,147.96,36810.0,147.23,148.08,147.0,147.96,36810.0
2019-03-07 10:00:00,147.99,148.71,147.99,148.01,54600.0,147.99,148.71,147.99,148.01,54600.0
2019-03-07 10:10:00,148.12,148.12,147.19,147.37,33057.0,148.12,148.12,147.19,147.37,33057.0
2019-03-07 10:20:00,147.23,147.39,146.97,147.27,26075.0,147.23,147.39,146.97,147.27,26075.0
2019-03-07 10:30:00,147.37,147.37,146.77,146.93,27830.0,147.37,147.37,146.77,146.93,27830.0
2019-03-07 10:40:00,146.93,147.14,146.41,146.99,21832.0,146.93,147.14,146.41,146.99,21832.0
2019-03-07 10:50:00,146.95,147.66,146.94,147.61,31697.0,146.95,147.66,146.94,147.61,31697.0
2019-03-07 11:00:00,147.56,147.83,147.33,147.5,8052.0,147.56,147.83,147.33,147.5,8052.0
2019-03-07 11:10:00,147.48,147.68,147.34,147.35,7920.0,147.48,147.68,147.34,147.35,7920.0
2019-03-07 11:20:00,147.46,147.99,147.32,147.97,14020.0,147.46,147.99,147.32,147.97,14020.0
2019-03-07 11:30:00,147.99,148.61,147.99,148.58,15387.0,147.99,148.61,147.99,148.58,15387.0
2019-03-07 11:40:00,148.45,148.75,148.44,148.58,9323.0,148.45,148.75,148.44,148.58,9323.0
2019-03-07 11:50:00,148.67,148.69,148.15,148.34,10045.0,148.67,148.69,148.15,148.34,10045.0
2019-03-07 12:00:00,148.33,148.73,148.25,148.63,15856.0,148.33,148.73,148.25,148.63,15856.0
2019-03-07 12:10:00,148.61,148.69,148.22,148.25,9171.0,148.61,148.69,148.22,148.25,9171.0
2019-03-07 12:20:00,148.26,148.54,148.22,148.35,9380.0,148.26,148.54,148.22,148.35,9380.0
2019-03-07 12:30:00,148.42,148.45,148.11,148.14,3250.0,148.42,148.45,148.11,148.14,3250.0
2019-03-07 12:40:00,148.19,148.5,148.08,148.5,7529.0,148.19,148.5,148.08,148.5,7529.0
2019-03-07 12:50:00,148.58,148.92,148.53,148.85,39000.0,148.58,148.92,148.53,148.85,39000.0
2019-03-07 13:00:00,148.83,148.88,148.51,148.55,4417.0,148.83,148.88,148.51,148.55,4417.0
2019-03-07 13:10:00,148.53,148.78,148.51,148.65,6235.0,148.53,148.78,148.51,148.65,6235.0
2019-03-07 13:20:00,148.63,148.63,148.26,148.35,7672.0,148.63,148.63,148.26,148.35,7672.0
2019-03-07 13:30:00,148.35,148.35,148.18,148.3,4100.0,148.35,148.35,148.18,148.3,4100.0
2019-03-07 13:40:00,148.38,148.63,148.27,148.58,7210.0,148.38,148.63,148.27,148.58,7210.0
2019-03-07 13:50:00,148.64,148.64,148.3,148.36,7400.0,148.64,148.64,148.3,148.36,7400.0
2019-03-07 14:00:00,148.4,148.55,148.24,148.31,7000.0,148.4,148.55,148.24,148.31,7000.0
2019-03-07 14:10:00,148.26,148.3,147.91,148.06,12300.0,148.26,148.3,147.91,148.06,12300.0
2019-03-07 14:20:00,148.08,148.58,148.08,148.48,12025.0,148.08,148.58,148.08,148.48,12025.0
2019-03-07 14:30:00,148.52,148.53,148.17,148.23,10520.0,148.52,148.53,148.17,148.23,10520.0
2019-03-07 14:40:00,148.27,148.37,147.99,148.12,7747.0,148.27,148.37,147.99,148.12,7747.0
2019-03-07 14:50:00,148.06,148.14,147.84,147.97,10563.0,148.06,148.14,147.84,147.97,10563.0
2019-03-07 15:00:00,147.98,148.09,147.9,147.94,21299.0,147.98,148.09,147.9,147.94,21299.0
2019-03-07 15:10:00,147.94,148.2,147.8,148.2,58297.0,147.94,148.2,147.8,148.2,58297.0
2019-03-07 15:20:00,148.19,148.31,148.01,148.01,16937.0,148.19,148.31,148.01,148.01,16937.0
2019-03-07 15:30:00,148.03,148.4,148.03,148.36,16487.0,148.03,148.4,148.03,148.36,16487.0
2019-03-07 15:40:00,148.34,148.36,147.88,147.88,28310.0,148.34,148.36,147.88,147.88,28310.0
2019-03-07 15:50:00,147.88,148.02,147.4,147.65,119202.0,147.88,148.02,147.4,147.65,119202.0
2019-03-08 09:30:00,146.01,146.63,143.6,145.42,83172.0,146.01,146.63,143.6,145.42,83172.0
2019-03-08 09:40:00,145.22,145.52,144.44,145.05,48853.0,145.22,145.52,144.44,145.05,48853.0
2019-03-08 09:50:00,145.02,145.02,143.7,143.7,71133.0,145.02,145.02,143.7,143.7,71133.0
2019-03-08 10:00:00,143.76,143.95,142.83,143.28,52226.0,143.76,143.95,142.83,143.28,52226.0
2019-03-08 10:10:00,143.14,143.84,143.09,143.3,85848.0,143.14,143.84,143.09,143.3,85848.0
2019-03-08 10:20:00,143.3,144.24,143.26,144.09,18824.0,143.3,144.24,143.26,144.09,18824.0
2019-03-08 10:30:00,144.09,144.2,143.68,143.89,33203.0,144.09,144.2,143.68,143.89,33203.0
2019-03-08 10:40:00,143.84,144.68,143.77,144.38,29840.0,143.84,144.68,143.77,144.38,29840.0
2019-03-08 10:50:00,144.42,144.46,144.17,144.44,17607.0,144.42,144.46,144.17,144.44,17607.0
2019-03-08 11:00:00,144.34,144.51,144.01,144.18,37896.0,144.34,144.51,144.01,144.18,37896.0
2019-03-08 11:10:00,144.2,144.37,144.02,144.02,23891.0,144.2,144.37,144.02,144.02,23891.0
2019-03-08 11:20:00,144.13,144.13,143.89,143.89,35168.0,144.13,144.13,143.89,143.89,35168.0
2019-03-08 11:30:00,143.89,144.04,143.78,143.86,17361.0,143.89,144.04,143.78,143.86,17361.0
2019-03-08 11:40:00,143.86,144.03,143.74,143.85,18119.0,143.86,144.03,143.74,143.85,18119.0
2019-03-08 11:50:00,143.79,143.99,143.63,143.76,9370.0,143.79,143.99,143.63,143.76,9370.0
2019-03-08 12:00:00,143.62,143.81,143.58,143.77,12009.0,143.62,143.81,143.58,143.77,12009.0
2019-03-08 12:10:00,143.76,143.92,143.56,143.7,11875.0,143.76,143.92,143.56,143.7,11875.0
2019-03-08 12:20:00,143.75,143.87,143.61,143.81,21437.0,143.75,143.87,143.61,143.81,21437.0
2019-03-08 12:30:00,143.8,143.83,143.62,143.68,22814.0,143.8,143.83,143.62,143.68,22814.0
2019-03-08 12:40:00,143.6,143.62,143.36,143.39,11545.0,143.6,143.62,143.36,143.39,11545.0
2019-03-08 12:50:00,143.42,143.42,143.02,143.1,14249.0,143.42,143.42,143.02,143.1,14249.0
2019-03-08 13:00:00,143.02,143.2,142.84,142.84,23147.0,143.02,143.2,142.84,142.84,23147.0
2019-03-08 13:10:00,142.92,143.05,142.68,142.8,32245.0,142.92,143.05,142.68,142.8,32245.0
2019-03-08 13:20:00,142.89,142.91,142.61,142.68,18266.0,142.89,142.91,142.61,142.68,18266.0
2019-03-08 13:30:00,142.68,142.84,142.38,142.58,43374.0,142.68,142.84,142.38,142.58,43374.0
2019-03-08 13:40:00,142.64,142.68,142.37,142.6,56712.0,142.64,142.68,142.37,142.6,56712.0
2019-03-08 13:50:00,142.58,142.62,141.8,141.99,74760.0,142.58,142.62,141.8,141.99,74760.0
2019-03-08 14:00:00,142.0,142.16,141.78,142.08,43168.0,142.0,142.16,141.78,142.08,43168.0
2019-03-08 14:10:00,142.01,142.63,141.96,142.3,122435.0,142.01,142.63,141.96,142.3,122435.0
2019-03-08 14:20:00,142.31,142.57,142.21,142.34,88791.0,142.31,142.57,142.21,142.34,88791.0
2019-03-08 14:30:00,142.38,142.48,142.2,142.22,86233.0,142.38,142.48,142.2,142.22,86233.0
2019-03-08 14:40:00,142.22,142.61,142.19,142.47,70489.0,142.22,142.61,142.19,142.47,70489.0
2019-03-08 14:50:00,142.53,142.94,142.52,142.81,55761.0,142.53,142.94,142.52,142.81,55761.0
2019-03-08 15:00:00,142.81,142.81,142.34,142.38,45180.0,142.81,142.81,142.34,142.38,45180.0
2019-03-08 15:10:00,142.35,142.35,141.86,141.99,53756.0,142.35,142.35,141.86,141.99,53756.0
2019-03-08 15:20:00,142.01,142.23,141.78,142.07,55350.0,142.01,142.23,141.78,142.07,55350.0
2019-03-08 15:30:00,142.04,142.53,141.92,142.26,83301.0,142.04,142.53,141.92,142.26,83301.0
2019-03-08 15:40:00,142.31,143.02,142.29,142.48,124984.0,142.31,143.02,142.29,142.48,124984.0
2019-03-08 15:50:00,142.5,142.8,142.39,142.5,194739.0,142.5,142.8,142.39,142.5,194739.0
2019-03-11 09:30:00,143.0,143.28,142.35,143.2,58977.0,143.0,143.28,142.35,143.2,58977.0
2019-03-11 09:40:00,143.27,144.51,143.22,144.0,47834.0,143.27,144.51,143.22,144.0,47834.0
2019-03-11 09:50:00,143.95,144.19,143.18,143.32,64138.0,143.95,144.19,143.18,143.32,64138.0
2019-03-11 10:00:00,143.43,144.18,143.26,143.59,69744.0,143.43,144.18,143.26,143.59,69744.0
2019-03-11 10:10:00,143.67,143.89,143.41,143.87,15026.0,143.67,143.89,143.41,143.87,15026.0
2019-03-11 10:20:00,143.78,144.01,143.68,143.86,52540.0,143.78,144.01,143.68,143.86,52540.0
2019-03-11 10:30:00,143.9,143.97,143.55,143.69,22861.0,143.9,143.97,143.55,143.69,22861.0
2019-03-11 10:40:00,143.67,144.04,143.63,144.04,34255.0,143.67,144.04,143.63,144.04,34255.0
2019-03-11 10:50:00,143.98,144.02,143.73,143.8,22596.0,143.98,144.02,143.73,143.8,22596.0
2019-03-11 11:00:00,143.77,144.17,143.73,144.1,46844.0,143.77,144.17,143.73,144.1,46844.0
2019-03-11 11:10:00,144.11,144.21,143.7,143.74,39887.0,144.11,144.21,143.7,143.74,39887.0
2019-03-11 11:20:00,143.78,143.97,143.6,143.7,45093.0,143.78,143.97,143.6,143.7,45093.0
2019-03-11 11:30:00,143.68,144.27,143.5,144.22,42142.0,143.68,144.27,143.5,144.22,42142.0
2019-03-11 11:40:00,144.25,144.37,143.99,144.04,39249.0,144.25,144.37,143.99,144.04,39249.0
2019-03-11 11:50:00,144.04,144.15,143.9,144.08,39923.0,144.04,144.15,143.9,144.08,39923.0
2019-03-11 12:00:00,144.12,144.32,144.05,144.18,85955.0,144.12,144.32,144.05,144.18,85955.0
2019-03-11 12:10:00,144.16,144.29,144.06,144.25,47077.0,144.16,144.29,144.06,144.25,47077.0
2019-03-11 12:20:00,144.25,144.69,144.22,144.65,31467.0,144.25,144.69,144.22,144.65,31467.0
2019-03-11 12:30:00,144.66,144.72,144.54,144.59,31186.0,144.66,144.72,144.54,144.59,31186.0
2019-03-11 12:40:00,144.63,144.75,144.46,144.55,29200.0,144.63,144.75,144.46,144.55,29200.0
2019-03-11 12:50:00,144.52,144.68,144.4,144.4,23117.0,144.52,144.68,144.4,144.4,23117.0
2019-03-11 13:00:00,144.44,144.53,144.23,144.46,20049.0,144.44,144.53,144.23,144.46,20049.0
2019-03-11 13:10:00,144.44,144.67,144.43,144.56,34930.0,144.44,144.67,144.43,144.56,34930.0
2019-03-11 13:20:00,144.56,144.59,144.35,144.5,34910.0,144.56,144.59,144.35,144.5,34910.0
2019-03-11 13:30:00,144.54,144.67,144.41,144.62,47140.0,144.54,144.67,144.41,144.62,47140.0
2019-03-11 13:40:00,144.61,144.72,144.59,144.72,15734.0,144.61,144.72,144.59,144.72,15734.0
2019-03-11 13:50:00,144.72,144.78,144.6,144.73,19035.0,144.72,144.78,144.6,144.73,19035.0
2019-03-11 14:00:00,144.73,144.74,144.52,144.61,24576.0,144.73,144.74,144.52,144.61,24576.0
2019-03-11 14:10:00,144.58,144.73,144.51,144.69,20096.0,144.58,144.73,144.51,144.69,20096.0
2019-03-11 14:20:00,144.72,144.84,144.68,144.72,22879.0,144.72,144.84,144.68,144.72,22879.0
2019-03-11 14:30:00,144.72,144.83,144.57,144.73,60274.0,144.72,144.83,144.57,144.73,60274.0
2019-03-11 14:40:00,144.69,144.98,144.67,144.9,46815.0,144.69,144.98,144.67,144.9,46815.0
2019-03-11 14:50:00,144.9,145.28,144.9,145.1,69100.0,144.9,145.28,144.9,145.1,69100.0
2019-03-11 15:00:00,145.08,145.22,144.94,145.21,63595.0,145.08,145.22,144.94,145.21,63595.0
2019-03-11 15:10:00,145.21,145.32,145.08,145.32,49039.0,145.21,145.32,145.08,145.32,49039.0
2019-03-11 15:20:00,145.32,145.5,145.24,145.4,68023.0,145.32,145.5,145.24,145.4,68023.0
2019-03-11 15:30:00,145.41,145.54,145.37,145.43,59014.0,145.41,145.54,145.37,145.43,59014.0
2019-03-11 15:40:00,145.43,145.53,145.27,145.48,44462.0,145.43,145.53,145.27,145.48,44462.0
2019-03-11 15:50:00,145.5,145.54,145.12,145.33,88645.0,145.5,145.54,145.12,145.33,88645.0
2019-03-12 09:30:00,145.28,145.85,144.71,145.18,33031.0,145.28,145.85,144.71,145.18,33031.0
2019-03-12 09:40:00,145.2,145.6,144.76,144.85,26389.0,145.2,145.6,144.76,144.85,26389.0
2019-03-12 09:50:00,145.16,145.19,144.9,145.17,22089.0,145.16,145.19,144.9,145.17,22089.0
2019-03-12 10:00:00,145.17,145.26,144.11,144.31,26440.0,145.17,145.26,144.11,144.31,26440.0
2019-03-12 10:10:00,144.31,144.32,143.65,144.06,15400.0,144.31,144.32,143.65,144.06,15400.0
2019-03-12 10:20:00,144.05,144.07,143.5,143.69,18544.0,144.05,144.07,143.5,143.69,18544.0
2019-03-12 10:30:00,143.76,143.95,143.54,143.75,15924.0,143.76,143.95,143.54,143.75,15924.0
2019-03-12 10:40:00,143.7,143.75,143.29,143.34,17404.0,143.7,143.75,143.29,143.34,17404.0
2019-03-12 10:50:00,143.37,143.45,143.11,143.35,57267.0,143.37,143.45,143.11,143.35,57267.0
2019-03-12 11:00:00,143.41,143.41,142.88,143.05,24701.0,143.41,143.41,142.88,143.05,24701.0
2019-03-12 11:10:00,143.09,143.24,142.67,143.24,40098.0,143.09,143.24,142.67,143.24,40098.0
2019-03-12 11:20:00,143.2,143.28,142.89,143.13,103594.0,143.2,143.28,142.89,143.13,103594.0
2019-03-12 11:30:00,143.2,144.01,143.11,143.93,50448.0,143.2,144.01,143.11,143.93,50448.0
2019-03-12 11:40:00,143.91,144.13,143.7,143.79,32730.0,143.91,144.13,143.7,143.79,32730.0
2019-03-12 11:50:00,143.78,143.95,143.39,143.86,26887.0,143.78,143.95,143.39,143.86,26887.0
2019-03-12 12:00:00,143.86,144.01,143.51,143.81,28048.0,143.86,144.01,143.51,143.81,28048.0
2019-03-12 12:10:00,143.91,144.29,143.74,144.2,30146.0,143.91,144.29,143.74,144.2,30146.0
2019-03-12 12:20:00,144.22,144.68,144.11,144.64,83969.0,144.22,144.68,144.11,144.64,83969.0
2019-03-12 12:30:00,144.56,144.8,144.47,144.62,36983.0,144.56,144.8,144.47,144.62,36983.0
2019-03-12 12:40:00,144.7,145.0,144.64,144.9,39430.0,144.7,145.0,144.64,144.9,39430.0
2019-03-12 12:50:00,144.85,145.23,144.6,145.11,40706.0,144.85,145.23,144.6,145.11,40706.0
2019-03-12 13:00:00,145.05,145.24,144.88,145.14,30540.0,145.05,145.24,144.88,145.14,30540.0
2019-03-12 13:10:00,145.09,145.19,144.95,145.1,8333.0,145.09,145.19,144.95,145.1,8333.0
2019-03-12 13:20:00,145.09,145.46,145.09,145.39,21639.0,145.09,145.46,145.09,145.39,21639.0
2019-03-12 13:30:00,145.36,145.4,145.2,145.36,9360.0,145.36,145.4,145.2,145.36,9360.0
2019-03-12 13:40:00,145.39,145.6,145.31,145.48,11680.0,145.39,145.6,145.31,145.48,11680.0
2019-03-12 13:50:00,145.44,145.64,145.44,145.59,22591.0,145.44,145.64,145.44,145.59,22591.0
2019-03-12 14:00:00,145.65,145.94,145.62,145.94,27419.0,145.65,145.94,145.62,145.94,27419.0
2019-03-12 14:10:00,145.95,146.06,145.91,145.94,13104.0,145.95,146.06,145.91,145.94,13104.0
2019-03-12 14:20:00,145.94,145.94,145.63,145.66,13015.0,145.94,145.94,145.63,145.66,13015.0
2019-03-12 14:30:00,145.71,146.0,145.61,145.85,26497.0,145.71,146.0,145.61,145.85,26497.0
2019-03-12 14:40:00,145.82,145.9,145.7,145.77,30654.0,145.82,145.9,145.7,145.77,30654.0
2019-03-12 14:50:00,145.77,145.86,145.55,145.55,38732.0,145.77,145.86,145.55,145.55,38732.0
2019-03-12 15:00:00,145.51,145.59,145.33,145.43,39631.0,145.51,145.59,145.33,145.43,39631.0
2019-03-12 15:10:00,145.45,145.46,145.03,145.21,66585.0,145.45,145.46,145.03,145.21,66585.0
2019-03-12 15:20:00,145.18,145.35,144.98,145.19,60522.0,145.18,145.35,144.98,145.19,60522.0
2019-03-12 15:30:00,145.17,145.31,145.12,145.27,49560.0,145.17,145.31,145.12,145.27,49560.0
2019-03-12 15:40:00,145.23,145.84,145.18,145.69,76737.0,145.23,145.84,145.18,145.69,76737.0
2019-03-12 15:50:00,145.67,145.8,145.5,145.8,108203.0,145.67,145.8,145.5,145.8,108203.0
2019-03-13 09:30:00,146.15,146.81,146.0,146.66,40229.0,146.15,146.81,146.0,146.66,40229.0
2019-03-13 09:40:00,146.48,147.12,146.48,146.92,46213.0,146.48,147.12,146.48,146.92,46213.0
2019-03-13 09:50:00,146.87,147.1,146.48,146.75,29999.0,146.87,147.1,146.48,146.75,29999.0
2019-03-13 10:00:00,146.8,147.28,146.71,147.05,27196.0,146.8,147.28,146.71,147.05,27196.0
2019-03-13 10:10:00,147.14,147.15,146.91,146.96,9787.0,147.14,147.15,146.91,146.96,9787.0
2019-03-13 10:20:00,146.94,146.98,146.44,146.47,18502.0,146.94,146.98,146.44,146.47,18502.0
2019-03-13 10:30:00,146.53,146.62,146.2,146.62,46967.0,146.53,146.62,146.2,146.62,46967.0
2019-03-13 10:40:00,146.63,146.79,146.56,146.65,9238.0,146.63,146.79,146.56,146.65,9238.0
2019-03-13 10:50:00,146.75,146.96,146.62,146.83,7114.0,146.75,146.96,146.62,146.83,7114.0
2019-03-13 11:00:00,146.86,147.19,146.86,147.19,6375.0,146.86,147.19,146.86,147.19,6375.0
2019-03-13 11:10:00,147.11,147.59,147.1,147.59,19664.0,147.11,147.59,147.1,147.59,19664.0
2019-03-13 11:20:00,147.62,147.71,147.25,147.34,35945.0,147.62,147.71,147.25,147.34,35945.0
2019-03-13 11:30:00,147.37,147.47,147.06,147.22,20255.0,147.37,147.47,147.06,147.22,20255.0
2019-03-13 11:40:00,147.2,147.23,146.94,146.94,24289.0,147.2,147.23,146.94,146.94,24289.0
2019-03-13 11:50:00,146.88,146.98,146.68,146.8,8342.0,146.88,146.98,146.68,146.8,8342.0
2019-03-13 12:00:00,146.76,147.07,146.76,146.98,7455.0,146.76,147.07,146.76,146.98,7455.0
2019-03-13 12:10:00,147.03,147.07,146.81,146.83,8100.0,147.03,147.07,146.81,146.83,8100.0
2019-03-13 12:20:00,146.87,146.88,146.66,146.66,8540.0,146.87,146.88,146.66,146.66,8540.0
2019-03-13 12:30:00,146.66,146.7,146.43,146.54,10150.0,146.66,146.7,146.43,146.54,10150.0
2019-03-13 12:40:00,146.53,146.61,146.48,146.5,14504.0,146.53,146.61,146.48,146.5,14504.0
2019-03-13 12:50:00,146.53,146.6,146.33,146.41,11217.0,146.53,146.6,146.33,146.41,11217.0
2019-03-13 13:00:00,146.41,146.46,146.23,146.32,21244.0,146.41,146.46,146.23,146.32,21244.0
2019-03-13 13:10:00,146.34,146.6,146.33,146.59,6081.0,146.34,146.6,146.33,146.59,6081.0
2019-03-13 13:20:00,146.56,146.66,146.46,146.52,14250.0,146.56,146.66,146.46,146.52,14250.0
2019-03-13 13:30:00,146.48,146.58,146.45,146.52,4700.0,146.48,146.58,146.45,146.52,4700.0
2019-03-13 13:40:00,146.47,146.55,146.32,146.43,14838.0,146.47,146.55,146.32,146.43,14838.0
2019-03-13 13:50:00,146.4,146.5,146.26,146.29,30485.0,146.4,146.5,146.26,146.29,30485.0
2019-03-13 14:00:00,146.33,146.62,146.32,146.48,30273.0,146.33,146.62,146.32,146.48,30273.0
2019-03-13 14:10:00,146.5,146.53,146.39,146.45,22705.0,146.5,146.53,146.39,146.45,22705.0
2019-03-13 14:20:00,146.46,146.52,146.4,146.4,10277.0,146.46,146.52,146.4,146.4,10277.0
2019-03-13 14:30:00,146.38,146.38,146.15,146.17,9373.0,146.38,146.38,146.15,146.17,9373.0
2019-03-13 14:40:00,146.17,146.25,145.97,145.97,20456.0,146.17,146.25,145.97,145.97,20456.0
2019-03-13 14:50:00,145.99,146.19,145.82,145.99,36759.0,145.99,146.19,145.82,145.99,36759.0
2019-03-13 15:00:00,145.98,146.01,145.77,145.84,24044.0,145.98,146.01,145.77,145.84,24044.0
2019-03-13 15:10:00,145.85,146.03,145.67,145.71,42038.0,145.85,146.03,145.67,145.71,42038.0
2019-03-13 15:20:00,145.72,145.93,145.68,145.84,35035.0,145.72,145.93,145.68,145.84,35035.0
2019-03-13 15:30:00,145.86,145.99,145.75,145.75,45976.0,145.86,145.99,145.75,145.75,45976.0
2019-03-13 15:40:00,145.78,145.9,145.5,145.53,70312.0,145.78,145.9,145.5,145.53,70312.0
2019-03-13 15:50:00,145.53,145.66,145.25,145.4,101055.0,145.53,145.66,145.25,145.4,101055.0
2019-03-14 09:30:00,145.0,145.09,142.7,142.95,71863.0,145.0,145.09,142.7,142.95,71863.0
2019-03-14 09:40:00,143.01,143.43,142.11,142.23,81002.0,143.01,143.43,142.11,142.23,81002.0
2019-03-14 09:50:00,142.34,142.6,141.8,142.01,76623.0,142.34,142.6,141.8,142.01,76623.0
2019-03-14 10:00:00,141.99,142.16,141.01,141.02,58712.0,141.99,142.16,141.01,141.02,58712.0
2019-03-14 10:10:00,141.02,142.73,141.02,142.65,101035.0,141.02,142.73,141.02,142.65,101035.0
2019-03-14 10:20:00,142.64,143.11,142.6,142.79,70569.0,142.64,143.11,142.6,142.79,70569.0
2019-03-14 10:30:00,142.75,142.76,142.02,142.1,59595.0,142.75,142.76,142.02,142.1,59595.0
2019-03-14 10:40:00,142.1,142.4,141.68,142.4,38787.0,142.1,142.4,141.68,142.4,38787.0
2019-03-14 10:50:00,142.4,143.24,142.39,143.24,89376.0,142.4,143.24,142.39,143.24,89376.0
2019-03-14 11:00:00,143.27,143.62,143.19,143.21,36057.0,143.27,143.62,143.19,143.21,36057.0
2019-03-14 11:10:00,143.18,143.37,142.93,143.2,48477.0,143.18,143.37,142.93,143.2,48477.0
2019-03-14 11:20:00,143.22,143.47,143.11,143.4,31522.0,143.22,143.47,143.11,143.4,31522.0
2019-03-14 11:30:00,143.46,143.75,143.41,143.45,34468.0,143.46,143.75,143.41,143.45,34468.0
2019-03-14 11:40:00,143.4,143.46,143.2,143.31,27324.0,143.4,143.46,143.2,143.31,27324.0
2019-03-14 11:50:00,143.29,143.36,143.02,143.04,43315.0,143.29,143.36,143.02,143.04,43315.0
2019-03-14 12:00:00,143.06,143.29,142.92,143.2,25783.0,143.06,143.29,142.92,143.2,25783.0
2019-03-14 12:10:00,143.08,143.34,143.02,143.19,39343.0,143.08,143.34,143.02,143.19,39343.0
2019-03-14 12:20:00,143.19,143.26,142.94,143.09,40060.0,143.19,143.26,142.94,143.09,40060.0
2019-03-14 12:30:00,143.08,143.33,143.05,143.18,41969.0,143.08,143.33,143.05,143.18,41969.0
2019-03-14 12:40:00,143.21,143.55,143.15,143.48,11631.0,143.21,143.55,143.15,143.48,11631.0
2019-03-14 12:50:00,143.46,143.46,143.03,143.16,31305.0,143.46,143.46,143.03,143.16,31305.0
2019-03-14 13:00:00,143.15,143.25,143.06,143.14,14777.0,143.15,143.25,143.06,143.14,14777.0
2019-03-14 13:10:00,143.12,143.4,143.11,143.4,10299.0,143.12,143.4,143.11,143.4,10299.0
2019-03-14 13:20:00,143.4,143.61,143.33,143.53,23082.0,143.4,143.61,143.33,143.53,23082.0
2019-03-14 13:30:00,143.53,143.68,143.44,143.62,17157.0,143.53,143.68,143.44,143.62,17157.0
2019-03-14 13:40:00,143.62,143.66,143.47,143.64,15757.0,143.62,143.66,143.47,143.64,15757.0
2019-03-14 13:50:00,143.64,144.13,143.64,144.13,27690.0,143.64,144.13,143.64,144.13,27690.0
2019-03-14 14:00:00,144.11,144.12,143.85,143.93,31897.0,144.11,144.12,143.85,143.93,31897.0
2019-03-14 14:10:00,143.9,144.08,143.82,144.04,15254.0,143.9,144.08,143.82,144.04,15254.0
2019-03-14 14:20:00,143.98,144.17,143.59,143.83,64496.0,143.98,144.17,143.59,143.83,64496.0
2019-03-14 14:30:00,143.77,143.78,143.41,143.67,21022.0,143.77,143.78,143.41,143.67,21022.0
2019-03-14 14:40:00,143.67,143.67,143.21,143.22,23809.0,143.67,143.67,143.21,143.22,23809.0
2019-03-14 14:50:00,143.22,143.4,142.99,143.11,67555.0,143.22,143.4,142.99,143.11,67555.0
2019-03-14 15:00:00,143.14,143.45,143.12,143.37,33016.0,143.14,143.45,143.12,143.37,33016.0
2019-03-14 15:10:00,143.3,143.67,143.22,143.67,52525.0,143.3,143.67,143.22,143.67,52525.0
2019-03-14 15:20:00,143.68,143.95,143.6,143.93,59311.0,143.68,143.95,143.6,143.93,59311.0
2019-03-14 15:30:00,143.95,144.15,143.81,144.08,48028.0,143.95,144.15,143.81,144.08,48028.0
2019-03-14 15:40:00,144.1,144.15,143.75,143.76,45728.0,144.1,144.15,143.75,143.76,45728.0
2019-03-14 15:50:00,143.78,144.27,143.76,144.18,168563.0,143.78,144.27,143.76,144.18,168563.0
2019-03-15 09:30:00,145.23,145.48,144.33,144.75,118643.0,145.23,145.48,144.33,144.75,118643.0
2019-03-15 09:40:00,144.51,145.3,144.46,145.18,23882.0,144.51,145.3,144.46,145.18,23882.0
2019-03-15 09:50:00,145.18,145.2,143.8,143.8,41411.0,145.18,145.2,143.8,143.8,41411.0
2019-03-15 10:00:00,144.0,144.21,143.85,144.11,12400.0,144.0,144.21,143.85,144.11,12400.0
2019-03-15 10:10:00,144.12,144.49,144.02,144.46,21722.0,144.12,144.49,144.02,144.46,21722.0
2019-03-15 10:20:00,144.44,144.6,144.36,144.43,23000.0,144.44,144.6,144.36,144.43,23000.0
2019-03-15 10:30:00,144.47,144.56,143.81,143.81,18240.0,144.47,144.56,143.81,143.81,18240.0
2019-03-15 10:40:00,143.83,144.0,143.59,143.65,33456.0,143.83,144.0,143.59,143.65,33456.0
2019-03-15 10:50:00,143.65,143.9,143.57,143.9,16017.0,143.65,143.9,143.57,143.9,16017.0
2019-03-15 11:00:00,143.86,144.0,143.61,143.99,29970.0,143.86,144.0,143.61,143.99,29970.0
2019-03-15 11:10:00,144.0,144.03,143.76,143.9,9053.0,144.0,144.03,143.76,143.9,9053.0
2019-03-15 11:20:00,143.85,143.9,143.4,143.45,27552.0,143.85,143.9,143.4,143.45,27552.0
2019-03-15 11:30:00,143.43,143.45,143.08,143.11,32184.0,143.43,143.45,143.08,143.11,32184.0
2019-03-15 11:40:00,143.12,143.23,142.92,143.09,19546.0,143.12,143.23,142.92,143.09,19546.0
2019-03-15 11:50:00,143.11,143.15,142.89,142.91,33335.0,143.11,143.15,142.89,142.91,33335.0
2019-03-15 12:00:00,142.91,143.21,142.91,143.21,32179.0,142.91,143.21,142.91,143.21,32179.0
2019-03-15 12:10:00,143.23,143.64,143.22,143.58,37824.0,143.23,143.64,143.22,143.58,37824.0
2019-03-15 12:20:00,143.63,143.71,143.38,143.65,24301.0,143.63,143.71,143.38,143.65,24301.0
2019-03-15 12:30:00,143.64,143.95,143.6,143.88,21784.0,143.64,143.95,143.6,143.88,21784.0
2019-03-15 12:40:00,143.89,144.03,143.78,143.82,24176.0,143.89,144.03,143.78,143.82,24176.0
2019-03-15 12:50:00,143.82,143.86,143.37,143.4,44041.0,143.82,143.86,143.37,143.4,44041.0
2019-03-15 13:00:00,143.45,143.63,143.3,143.55,27510.0,143.45,143.63,143.3,143.55,27510.0
2019-03-15 13:10:00,143.55,143.72,143.53,143.53,27554.0,143.55,143.72,143.53,143.53,27554.0
2019-03-15 13:20:00,143.53,143.55,143.17,143.26,35849.0,143.53,143.55,143.17,143.26,35849.0
2019-03-15 13:30:00,143.25,143.46,143.19,143.26,40607.0,143.25,143.46,143.19,143.26,40607.0
2019-03-15 13:40:00,143.26,143.28,143.13,143.25,41738.0,143.26,143.28,143.13,143.25,41738.0
2019-03-15 13:50:00,143.25,143.27,142.92,143.01,39179.0,143.25,143.27,142.92,143.01,39179.0
2019-03-15 14:00:00,143.02,143.13,142.99,143.0,33132.0,143.02,143.13,142.99,143.0,33132.0
2019-03-15 14:10:00,143.02,143.02,142.91,142.96,13407.0,143.02,143.02,142.91,142.96,13407.0
2019-03-15 14:20:00,142.94,143.0,142.83,142.98,13405.0,142.94,143.0,142.83,142.98,13405.0
2019-03-15 14:30:00,142.98,143.06,142.95,142.99,28300.0,142.98,143.06,142.95,142.99,28300.0
2019-03-15 14:40:00,142.98,143.13,142.84,143.06,44658.0,142.98,143.13,142.84,143.06,44658.0
2019-03-15 14:50:00,143.12,143.15,142.8,142.91,30338.0,143.12,143.15,142.8,142.91,30338.0
2019-03-15 15:00:00,142.91,142.91,142.66,142.66,15496.0,142.91,142.91,142.66,142.66,15496.0
2019-03-15 15:10:00,142.64,142.74,142.49,142.52,26933.0,142.64,142.74,142.49,142.52,26933.0
2019-03-15 15:20:00,142.52,142.61,142.36,142.44,35781.0,142.52,142.61,142.36,142.44,35781.0
2019-03-15 15:30:00,142.44,142.56,141.92,142.11,66011.0,142.44,142.56,141.92,142.11,66011.0
2019-03-15 15:40:00,142.14,142.23,141.85,141.92,90223.0,142.14,142.23,141.85,141.92,90223.0
2019-03-15 15:50:00,141.96,142.0,141.55,141.79,204941.0,141.96,142.0,141.55,141.79,204941.0
2019-03-18 09:30:00,141.65,143.07,141.51,142.72,59282.0,141.65,143.07,141.51,142.72,59282.0
2019-03-18 09:40:00,142.84,143.04,142.15,142.67,40665.0,142.84,143.04,142.15,142.67,40665.0
2019-03-18 09:50:00,142.64,143.74,142.42,143.71,63469.0,142.64,143.74,142.42,143.71,63469.0
2019-03-18 10:00:00,143.69,143.78,143.02,143.1,31006.0,143.69,143.78,143.02,143.1,31006.0
2019-03-18 10:10:00,143.06,143.22,142.61,142.84,22111.0,143.06,143.22,142.61,142.84,22111.0
2019-03-18 10:20:00,142.87,143.2,142.76,143.06,13671.0,142.87,143.2,142.76,143.06,13671.0
2019-03-18 10:30:00,143.03,143.19,142.88,143.11,23450.0,143.03,143.19,142.88,143.11,23450.0
2019-03-18 10:40:00,143.08,143.59,142.99,143.58,26282.0,143.08,143.59,142.99,143.58,26282.0
2019-03-18 10:50:00,143.54,143.63,143.33,143.36,13745.0,143.54,143.63,143.33,143.36,13745.0
2019-03-18 11:00:00,143.34,143.73,143.31,143.67,22399.0,143.34,143.73,143.31,143.67,22399.0
2019-03-18 11:10:00,143.66,143.8,143.33,143.44,11369.0,143.66,143.8,143.33,143.44,11369.0
2019-03-18 11:20:00,143.44,143.48,142.74,142.84,14451.0,143.44,143.48,142.74,142.84,14451.0
2019-03-18 11:30:00,142.81,142.95,142.69,142.95,9922.0,142.81,142.95,142.69,142.95,9922.0
2019-03-18 11:40:00,142.96,143.39,142.96,143.38,8001.0,142.96,143.39,142.96,143.38,8001.0
2019-03-18 11:50:00,143.34,143.37,143.06,143.09,16946.0,143.34,143.37,143.06,143.09,16946.0
2019-03-18 12:00:00,143.09,143.51,142.89,143.46,15396.0,143.09,143.51,142.89,143.46,15396.0
2019-03-18 12:10:00,143.48,143.6,143.25,143.26,11745.0,143.48,143.6,143.25,143.26,11745.0
2019-03-18 12:20:00,143.23,143.38,143.09,143.18,12160.0,143.23,143.38,143.09,143.18,12160.0
2019-03-18 12:30:00,143.19,143.29,142.95,143.27,8682.0,143.19,143.29,142.95,143.27,8682.0
2019-03-18 12:40:00,143.26,143.57,143.22,143.56,10476.0,143.26,143.57,143.22,143.56,10476.0
2019-03-18 12:50:00,143.48,143.62,143.4,143.55,13090.0,143.48,143.62,143.4,143.55,13090.0
2019-03-18 13:00:00,143.61,143.89,143.61,143.83,15546.0,143.61,143.89,143.61,143.83,15546.0
2019-03-18 13:10:00,143.85,144.03,143.82,143.84,20105.0,143.85,144.03,143.82,143.84,20105.0
2019-03-18 13:20:00,143.88,144.1,143.84,143.87,35728.0,143.88,144.1,143.84,143.87,35728.0
2019-03-18 13:30:00,143.87,143.99,143.48,143.65,15450.0,143.87,143.99,143.48,143.65,15450.0
2019-03-18 13:40:00,143.65,143.82,143.54,143.7,10334.0,143.65,143.82,143.54,143.7,10334.0
2019-03-18 13:50:00,143.7,143.99,143.69,143.97,8034.0,143.7,143.99,143.69,143.97,8034.0
2019-03-18 14:00:00,143.97,144.09,143.86,143.93,33943.0,143.97,144.09,143.86,143.93,33943.0
2019-03-18 14:10:00,143.93,144.04,143.9,143.94,13229.0,143.93,144.04,143.9,143.94,13229.0
2019-03-18 14:20:00,143.95,143.95,143.7,143.74,12355.0,143.95,143.95,143.7,143.74,12355.0
2019-03-18 14:30:00,143.76,143.79,143.66,143.75,13308.0,143.76,143.79,143.66,143.75,13308.0
2019-03-18 14:40:00,143.72,143.8,143.63,143.65,12560.0,143.72,143.8,143.63,143.65,12560.0
2019-03-18 14:50:00,143.65,143.79,143.59,143.71,20046.0,143.65,143.79,143.59,143.71,20046.0
2019-03-18 15:00:00,143.76,143.77,143.61,143.7,16361.0,143.76,143.77,143.61,143.7,16361.0
2019-03-18 15:10:00,143.69,143.74,143.63,143.73,8719.0,143.69,143.74,143.63,143.73,8719.0
2019-03-18 15:20:00,143.72,143.78,143.64,143.75,31539.0,143.72,143.78,143.64,143.75,31539.0
2019-03-18 15:30:00,143.76,144.01,143.75,143.92,24250.0,143.76,144.01,143.75,143.92,24250.0
2019-03-18 15:40:00,143.92,144.36,143.88,144.34,50450.0,143.92,144.36,143.88,144.34,50450.0
2019-03-18 15:50:00,144.33,144.49,144.24,144.31,109581.0,144.33,144.49,144.24,144.31,109581.0
2019-03-19 09:30:00,144.66,145.15,143.77,144.09,45497.0,144.66,145.15,143.77,144.09,45497.0
2019-03-19 09:40:00,144.14,145.34,143.83,145.14,33579.0,144.14,145.34,143.83,145.14,33579.0
2019-03-19 09:50:00,145.19,145.19,144.63,144.81,32002.0,145.19,145.19,144.63,144.81,32002.0
2019-03-19 10:00:00,144.81,145.19,144.77,145.09,19666.0,144.81,145.19,144.77,145.09,19666.0
2019-03-19 10:10:00,145.17,146.25,145.16,146.16,74337.0,145.17,146.25,145.16,146.16,74337.0
2019-03-19 10:20:00,146.13,146.14,145.54,145.62,32951.0,146.13,146.14,145.54,145.62,32951.0
2019-03-19 10:30:00,145.58,145.58,145.16,145.48,93618.0,145.58,145.58,145.16,145.48,93618.0
2019-03-19 10:40:00,145.43,145.52,145.22,145.41,40636.0,145.43,145.52,145.22,145.41,40636.0
2019-03-19 10:50:00,145.41,145.44,145.2,145.3,15663.0,145.41,145.44,145.2,145.3,15663.0
2019-03-19 11:00:00,145.3,145.6,145.3,145.55,9436.0,145.3,145.6,145.3,145.55,9436.0
2019-03-19 11:10:00,145.54,145.84,145.31,145.83,8737.0,145.54,145.84,145.31,145.83,8737.0
2019-03-19 11:20:00,145.83,145.9,145.69,145.85,12986.0,145.83,145.9,145.69,145.85,12986.0
2019-03-19 11:30:00,145.83,145.89,145.73,145.85,7341.0,145.83,145.89,145.73,145.85,7341.0
2019-03-19 11:40:00,145.82,145.89,145.66,145.87,9924.0,145.82,145.89,145.66,145.87,9924.0
2019-03-19 11:50:00,145.92,146.25,145.87,146.13,22489.0,145.92,146.25,145.87,146.13,22489.0
2019-03-19 12:00:00,146.07,146.31,146.04,146.18,18222.0,146.07,146.31,146.04,146.18,18222.0
2019-03-19 12:10:00,146.18,146.21,146.02,146.18,10260.0,146.18,146.21,146.02,146.18,10260.0
2019-03-19 12:20:00,146.18,146.18,146.0,146.12,11317.0,146.18,146.18,146.0,146.12,11317.0
2019-03-19 12:30:00,146.14,146.24,145.95,145.95,9518.0,146.14,146.24,145.95,145.95,9518.0
2019-03-19 12:40:00,145.95,146.12,145.41,145.49,28978.0,145.95,146.12,145.41,145.49,28978.0
2019-03-19 12:50:00,145.46,145.67,145.32,145.67,15711.0,145.46,145.67,145.32,145.67,15711.0
2019-03-19 13:00:00,145.62,145.68,145.39,145.4,5400.0,145.62,145.68,145.39,145.4,5400.0
2019-03-19 13:10:00,145.42,145.61,145.42,145.51,8862.0,145.42,145.61,145.42,145.51,8862.0
2019-03-19 13:20:00,145.59,145.73,145.59,145.66,7900.0,145.59,145.73,145.59,145.66,7900.0
2019-03-19 13:30:00,145.69,145.69,145.61,145.61,5540.0,145.69,145.69,145.61,145.61,5540.0
2019-03-19 13:40:00,145.6,145.63,145.41,145.49,11953.0,145.6,145.63,145.41,145.49,11953.0
2019-03-19 13:50:00,145.49,145.49,145.24,145.25,7127.0,145.49,145.49,145.24,145.25,7127.0
2019-03-19 14:00:00,145.3,145.48,145.3,145.45,6193.0,145.3,145.48,145.3,145.45,6193.0
2019-03-19 14:10:00,145.44,145.45,145.21,145.26,13920.0,145.44,145.45,145.21,145.26,13920.0
2019-03-19 14:20:00,145.3,145.55,145.3,145.5,8374.0,145.3,145.55,145.3,145.5,8374.0
2019-03-19 14:30:00,145.51,145.52,145.34,145.44,7126.0,145.51,145.52,145.34,145.44,7126.0
2019-03-19 14:40:00,145.43,145.63,145.41,145.41,13763.0,145.43,145.63,145.41,145.41,13763.0
2019-03-19 14:50:00,145.39,145.43,145.24,145.29,11985.0,145.39,145.43,145.24,145.29,11985.0
2019-03-19 15:00:00,145.3,145.48,145.3,145.34,8294.0,145.3,145.48,145.3,145.34,8294.0
2019-03-19 15:10:00,145.31,145.35,144.94,144.96,16503.0,145.31,145.35,144.94,144.96,16503.0
2019-03-19 15:20:00,144.94,144.97,144.81,144.88,22683.0,144.94,144.97,144.81,144.88,22683.0
2019-03-19 15:30:00,144.87,145.0,144.66,144.68,25355.0,144.87,145.0,144.66,144.68,25355.0
2019-03-19 15:40:00,144.65,144.84,144.52,144.82,37373.0,144.65,144.84,144.52,144.82,37373.0
2019-03-19 15:50:00,144.85,145.0,144.64,144.99,52306.0,144.85,145.0,144.64,144.99,52306.0
2019-03-20 09:30:00,145.42,145.45,144.36,144.4,46118.0,145.42,145.45,144.36,144.4,46118.0
2019-03-20 09:40:00,144.63,144.89,144.2,144.65,28031.0,144.63,144.89,144.2,144.65,28031.0
2019-03-20 09:50:00,144.81,145.42,144.8,145.1,28595.0,144.81,145.42,144.8,145.1,28595.0
2019-03-20 10:00:00,145.1,145.3,144.28,144.91,42648.0,145.1,145.3,144.28,144.91,42648.0
2019-03-20 10:10:00,144.81,144.86,144.25,144.45,7018.0,144.81,144.86,144.25,144.45,7018.0
2019-03-20 10:20:00,144.32,144.58,144.22,144.51,10923.0,144.32,144.58,144.22,144.51,10923.0
2019-03-20 10:30:00,144.52,144.52,144.04,144.13,17169.0,144.52,144.52,144.04,144.13,17169.0
2019-03-20 10:40:00,144.29,144.38,144.09,144.35,6856.0,144.29,144.38,144.09,144.35,6856.0
2019-03-20 10:50:00,144.41,144.46,144.2,144.35,10208.0,144.41,144.46,144.2,144.35,10208.0
2019-03-20 11:00:00,144.4,144.53,144.36,144.44,11612.0,144.4,144.53,144.36,144.44,11612.0
2019-03-20 11:10:00,144.42,144.42,143.92,144.03,23324.0,144.42,144.42,143.92,144.03,23324.0
2019-03-20 11:20:00,144.1,144.28,143.96,144.28,4400.0,144.1,144.28,143.96,144.28,4400.0
2019-03-20 11:30:00,144.25,144.26,143.89,143.89,8107.0,144.25,144.26,143.89,143.89,8107.0
2019-03-20 11:40:00,143.88,143.88,143.07,143.07,16743.0,143.88,143.88,143.07,143.07,16743.0
2019-03-20 11:50:00,143.16,143.32,142.75,142.75,17943.0,143.16,143.32,142.75,142.75,17943.0
2019-03-20 12:00:00,142.75,143.0,142.6,142.97,29312.0,142.75,143.0,142.6,142.97,29312.0
2019-03-20 12:10:00,142.93,142.94,142.7,142.9,12322.0,142.93,142.94,142.7,142.9,12322.0
2019-03-20 12:20:00,142.92,142.93,142.57,142.63,23290.0,142.92,142.93,142.57,142.63,23290.0
2019-03-20 12:30:00,142.57,142.67,142.13,142.37,20011.0,142.57,142.67,142.13,142.37,20011.0
2019-03-20 12:40:00,142.55,142.92,142.47,142.79,9352.0,142.55,142.92,142.47,142.79,9352.0
2019-03-20 12:50:00,142.82,143.22,142.69,143.22,11460.0,142.82,143.22,142.69,143.22,11460.0
2019-03-20 13:00:00,143.26,143.26,142.93,143.06,6893.0,143.26,143.26,142.93,143.06,6893.0
2019-03-20 13:10:00,143.08,143.32,143.08,143.21,8875.0,143.08,143.32,143.08,143.21,8875.0
2019-03-20 13:20:00,143.19,143.44,143.19,143.35,4879.0,143.19,143.44,143.19,143.35,4879.0
2019-03-20 13:30:00,143.35,143.4,143.21,143.26,5400.0,143.35,143.4,143.21,143.26,5400.0
2019-03-20 13:40:00,143.33,143.59,143.3,143.59,6716.0,143.33,143.59,143.3,143.59,6716.0
2019-03-20 13:50:00,143.59,143.85,143.53,143.75,11184.0,143.59,143.85,143.53,143.75,11184.0
2019-03-20 14:00:00,143.85,144.81,143.85,144.64,26305.0,143.85,144.81,143.85,144.64,26305.0
2019-03-20 14:10:00,144.72,144.83,144.54,144.61,28555.0,144.72,144.83,144.54,144.61,28555.0
2019-03-20 14:20:00,144.64,145.1,144.64,145.1,13588.0,144.64,145.1,144.64,145.1,13588.0
2019-03-20 14:30:00,145.07,145.12,144.74,145.09,16873.0,145.07,145.12,144.74,145.09,16873.0
2019-03-20 14:40:00,145.13,145.48,144.98,145.39,18928.0,145.13,145.48,144.98,145.39,18928.0
2019-03-20 14:50:00,145.37,145.5,145.0,145.14,17900.0,145.37,145.5,145.0,145.14,17900.0
2019-03-20 15:00:00,145.19,145.5,144.82,145.12,18435.0,145.19,145.5,144.82,145.12,18435.0
2019-03-20 15:10:00,145.13,145.23,144.96,145.08,21495.0,145.13,145.23,144.96,145.08,21495.0
2019-03-20 15:20:00,145.08,145.21,144.8,144.89,20237.0,145.08,145.21,144.8,144.89,20237.0
2019-03-20 15:30:00,144.88,144.95,144.28,144.51,25809.0,144.88,144.95,144.28,144.51,25809.0
2019-03-20 15:40:00,144.49,144.91,144.38,144.75,39527.0,144.49,144.91,144.38,144.75,39527.0
2019-03-20 15:50:00,144.74,144.74,144.27,144.34,88678.0,144.74,144.74,144.27,144.34,88678.0
2019-03-21 09:30:00,144.64,146.4,144.54,146.4,45642.0,144.64,146.4,144.54,146.4,45642.0
2019-03-21 09:40:00,146.49,147.26,146.25,147.24,52520.0,146.49,147.26,146.25,147.24,52520.0
2019-03-21 09:50:00,147.2,147.78,147.01,147.09,32314.0,147.2,147.78,147.01,147.09,32314.0
2019-03-21 10:00:00,146.99,147.31,146.7,146.93,38752.0,146.99,147.31,146.7,146.93,38752.0
2019-03-21 10:10:00,146.98,147.09,146.32,146.49,97577.0,146.98,147.09,146.32,146.49,97577.0
2019-03-21 10:20:00,146.48,146.97,146.18,146.97,105302.0,146.48,146.97,146.18,146.97,105302.0
2019-03-21 10:30:00,146.97,147.46,146.79,147.46,55124.0,146.97,147.46,146.79,147.46,55124.0
2019-03-21 10:40:00,147.46,147.6,147.15,147.43,21823.0,147.46,147.6,147.15,147.43,21823.0
2019-03-21 10:50:00,147.34,147.84,147.34,147.82,31715.0,147.34,147.84,147.34,147.82,31715.0
2019-03-21 11:00:00,147.82,148.17,147.69,147.73,23519.0,147.82,148.17,147.69,147.73,23519.0
2019-03-21 11:10:00,147.66,147.78,147.51,147.59,13024.0,147.66,147.78,147.51,147.59,13024.0
2019-03-21 11:20:00,147.64,147.73,147.55,147.68,22742.0,147.64,147.73,147.55,147.68,22742.0
2019-03-21 11:30:00,147.71,148.1,147.66,148.1,24965.0,147.71,148.1,147.66,148.1,24965.0
2019-03-21 11:40:00,148.09,148.5,148.03,148.5,23366.0,148.09,148.5,148.03,148.5,23366.0
2019-03-21 11:50:00,148.45,148.79,148.37,148.63,22647.0,148.45,148.79,148.37,148.63,22647.0
2019-03-21 12:00:00,148.6,148.66,148.28,148.37,10916.0,148.6,148.66,148.28,148.37,10916.0
2019-03-21 12:10:00,148.33,148.51,148.3,148.43,15176.0,148.33,148.51,148.3,148.43,15176.0
2019-03-21 12:20:00,148.41,149.13,148.41,148.53,51640.0,148.41,149.13,148.41,148.53,51640.0
2019-03-21 12:30:00,148.51,148.64,148.26,148.34,10277.0,148.51,148.64,148.26,148.34,10277.0
2019-03-21 12:40:00,148.31,148.41,148.2,148.34,12339.0,148.31,148.41,148.2,148.34,12339.0
2019-03-21 12:50:00,148.33,148.37,147.78,147.92,17513.0,148.33,148.37,147.78,147.92,17513.0
2019-03-21 13:00:00,147.94,148.32,147.86,148.27,6760.0,147.94,148.32,147.86,148.27,6760.0
2019-03-21 13:10:00,148.32,148.42,148.14,148.16,6348.0,148.32,148.42,148.14,148.16,6348.0
2019-03-21 13:20:00,148.14,148.46,148.07,148.44,11527.0,148.14,148.46,148.07,148.44,11527.0
2019-03-21 13:30:00,148.44,148.74,148.31,148.37,14331.0,148.44,148.74,148.31,148.37,14331.0
2019-03-21 13:40:00,148.42,148.82,148.42,148.8,25377.0,148.42,148.82,148.42,148.8,25377.0
2019-03-21 13:50:00,148.84,149.14,148.82,148.95,38086.0,148.84,149.14,148.82,148.95,38086.0
2019-03-21 14:00:00,148.93,149.12,148.85,149.1,17379.0,148.93,149.12,148.85,149.1,17379.0
2019-03-21 14:10:00,149.12,149.14,148.81,148.95,23575.0,149.12,149.14,148.81,148.95,23575.0
2019-03-21 14:20:00,149.01,149.02,148.84,148.91,15414.0,149.01,149.02,148.84,148.91,15414.0
2019-03-21 14:30:00,148.92,149.08,148.84,149.07,16885.0,148.92,149.08,148.84,149.07,16885.0
2019-03-21 14:40:00,149.06,149.55,149.03,149.48,48258.0,149.06,149.55,149.03,149.48,48258.0
2019-03-21 14:50:00,149.53,149.53,149.09,149.14,25193.0,149.53,149.53,149.09,149.14,25193.0
2019-03-21 15:00:00,149.15,149.5,149.08,149.17,20358.0,149.15,149.5,149.08,149.17,20358.0
2019-03-21 15:10:00,149.19,149.19,148.94,149.1,26740.0,149.19,149.19,148.94,149.1,26740.0
2019-03-21 15:20:00,149.12,149.2,149.07,149.1,17698.0,149.12,149.2,149.07,149.1,17698.0
2019-03-21 15:30:00,149.11,149.24,149.08,149.21,24220.0,149.11,149.24,149.08,149.21,24220.0
2019-03-21 15:40:00,149.19,149.38,148.97,148.98,38922.0,149.19,149.38,148.97,148.98,38922.0
2019-03-21 15:50:00,148.98,149.07,148.82,148.91,90023.0,148.98,149.07,148.82,148.91,90023.0
2019-03-22 09:30:00,145.73,146.73,145.32,146.38,143097.0,145.73,146.73,145.32,146.38,143097.0
2019-03-22 09:40:00,146.49,147.63,146.37,146.88,125019.0,146.49,147.63,146.37,146.88,125019.0
2019-03-22 09:50:00,146.9,147.28,146.07,146.22,56041.0,146.9,147.28,146.07,146.22,56041.0
2019-03-22 10:00:00,146.25,146.85,146.1,146.74,56462.0,146.25,146.85,146.1,146.74,56462.0
2019-03-22 10:10:00,146.69,146.83,146.39,146.6,35282.0,146.69,146.83,146.39,146.6,35282.0
2019-03-22 10:20:00,146.62,146.62,145.61,145.78,41754.0,146.62,146.62,145.61,145.78,41754.0
2019-03-22 10:30:00,145.8,146.0,145.67,145.91,41165.0,145.8,146.0,145.67,145.91,41165.0
2019-03-22 10:40:00,145.91,145.96,145.5,145.5,43321.0,145.91,145.96,145.5,145.5,43321.0
2019-03-22 10:50:00,145.5,145.56,145.13,145.13,36233.0,145.5,145.56,145.13,145.13,36233.0
2019-03-22 11:00:00,145.16,145.16,144.41,144.55,58675.0,145.16,145.16,144.41,144.55,58675.0
2019-03-22 11:10:00,144.56,144.84,144.27,144.63,39529.0,144.56,144.84,144.27,144.63,39529.0
2019-03-22 11:20:00,144.67,144.67,143.83,143.85,50480.0,144.67,144.67,143.83,143.85,50480.0
2019-03-22 11:30:00,143.8,143.94,143.15,143.26,52217.0,143.8,143.94,143.15,143.26,52217.0
2019-03-22 11:40:00,143.24,143.41,142.82,143.19,43519.0,143.24,143.41,142.82,143.19,43519.0
2019-03-22 11:50:00,143.19,143.22,142.34,142.37,53513.0,143.19,143.22,142.34,142.37,53513.0
2019-03-22 12:00:00,142.4,142.99,142.4,142.6,24568.0,142.4,142.99,142.4,142.6,24568.0
2019-03-22 12:10:00,142.57,142.78,142.24,142.76,38053.0,142.57,142.78,142.24,142.76,38053.0
2019-03-22 12:20:00,142.75,143.11,142.44,142.46,38281.0,142.75,143.11,142.44,142.46,38281.0
2019-03-22 12:30:00,142.4,142.83,142.3,142.42,38380.0,142.4,142.83,142.3,142.42,38380.0
2019-03-22 12:40:00,142.42,142.85,142.31,142.72,40471.0,142.42,142.85,142.31,142.72,40471.0
2019-03-22 12:50:00,142.74,143.2,142.68,142.9,47325.0,142.74,143.2,142.68,142.9,47325.0
2019-03-22 13:00:00,142.81,143.22,142.77,143.22,35063.0,142.81,143.22,142.77,143.22,35063.0
2019-03-22 13:10:00,143.16,143.59,143.06,143.45,27981.0,143.16,143.59,143.06,143.45,27981.0
2019-03-22 13:20:00,143.42,143.42,143.04,143.12,31028.0,143.42,143.42,143.04,143.12,31028.0
2019-03-22 13:30:00,143.09,143.29,142.75,142.8,10466.0,143.09,143.29,142.75,142.8,10466.0
2019-03-22 13:40:00,142.82,142.96,142.69,142.73,10938.0,142.82,142.96,142.69,142.73,10938.0
2019-03-22 13:50:00,142.7,142.76,142.42,142.63,18468.0,142.7,142.76,142.42,142.63,18468.0
2019-03-22 14:00:00,142.58,143.09,142.55,143.08,28839.0,142.58,143.09,142.55,143.08,28839.0
2019-03-22 14:10:00,143.08,143.34,142.93,143.06,53453.0,143.08,143.34,142.93,143.06,53453.0
2019-03-22 14:20:00,143.05,143.56,142.99,143.46,33132.0,143.05,143.56,142.99,143.46,33132.0
2019-03-22 14:30:00,143.43,143.65,143.15,143.31,43146.0,143.43,143.65,143.15,143.31,43146.0
2019-03-22 14:40:00,143.29,143.86,143.28,143.81,45666.0,143.29,143.86,143.28,143.81,45666.0
2019-03-22 14:50:00,143.83,143.98,143.74,143.95,46477.0,143.83,143.98,143.74,143.95,46477.0
2019-03-22 15:00:00,143.94,144.07,143.46,143.46,46736.0,143.94,144.07,143.46,143.46,46736.0
2019-03-22 15:10:00,143.48,143.62,143.35,143.57,28032.0,143.48,143.62,143.35,143.57,28032.0
2019-03-22 15:20:00,143.55,143.75,143.26,143.26,37036.0,143.55,143.75,143.26,143.26,37036.0
2019-03-22 15:30:00,143.23,143.26,142.85,142.9,59056.0,143.23,143.26,142.85,142.9,59056.0
2019-03-22 15:40:00,142.94,143.27,142.67,143.27,61260.0,142.94,143.27,142.67,143.27,61260.0
2019-03-22 15:50:00,143.26,143.33,142.87,143.21,201527.0,143.26,143.33,142.87,143.21,201527.0
2019-03-25 09:30:00,142.91,143.79,141.34,143.22,193840.0,142.91,143.79,141.34,143.22,193840.0
2019-03-25 09:40:00,143.21,143.64,142.1,142.28,55382.0,143.21,143.64,142.1,142.28,55382.0
2019-03-25 09:50:00,142.31,143.37,142.11,143.27,40975.0,142.31,143.37,142.11,143.27,40975.0
2019-03-25 10:00:00,143.35,143.87,143.35,143.58,44641.0,143.35,143.87,143.35,143.58,44641.0
2019-03-25 10:10:00,143.56,143.9,143.11,143.56,59506.0,143.56,143.9,143.11,143.56,59506.0
2019-03-25 10:20:00,143.55,144.58,143.51,144.38,78083.0,143.55,144.58,143.51,144.38,78083.0
2019-03-25 10:30:00,144.39,144.8,144.09,144.31,76986.0,144.39,144.8,144.09,144.31,76986.0
2019-03-25 10:40:00,144.22,145.27,144.13,145.25,58825.0,144.22,145.27,144.13,145.25,58825.0
2019-03-25 10:50:00,145.3,145.69,145.08,145.31,61586.0,145.3,145.69,145.08,145.31,61586.0
2019-03-25 11:00:00,145.31,146.06,145.26,145.96,65398.0,145.31,146.06,145.26,145.96,65398.0
2019-03-25 11:10:00,145.9,146.31,145.69,146.15,50132.0,145.9,146.31,145.69,146.15,50132.0
2019-03-25 11:20:00,146.13,146.49,146.09,146.38,81683.0,146.13,146.49,146.09,146.38,81683.0
2019-03-25 11:30:00,146.39,146.84,146.19,146.81,114655.0,146.39,146.84,146.19,146.81,114655.0
2019-03-25 11:40:00,146.85,146.94,145.81,145.84,56816.0,146.85,146.94,145.81,145.84,56816.0
2019-03-25 11:50:00,145.85,146.29,145.63,145.87,46779.0,145.85,146.29,145.63,145.87,46779.0
2019-03-25 12:00:00,145.87,146.27,145.77,146.17,38775.0,145.87,146.27,145.77,146.17,38775.0
2019-03-25 12:10:00,146.12,146.82,146.05,146.8,28932.0,146.12,146.82,146.05,146.8,28932.0
2019-03-25 12:20:00,146.8,147.19,146.74,146.97,27257.0,146.8,147.19,146.74,146.97,27257.0
2019-03-25 12:30:00,146.98,147.2,146.21,146.38,46758.0,146.98,147.2,146.21,146.38,46758.0
2019-03-25 12:40:00,146.35,146.4,146.0,146.08,48225.0,146.35,146.4,146.0,146.08,48225.0
2019-03-25 12:50:00,146.2,146.67,146.13,146.67,26312.0,146.2,146.67,146.13,146.67,26312.0
2019-03-25 13:00:00,146.67,147.01,146.51,146.95,34812.0,146.67,147.01,146.51,146.95,34812.0
2019-03-25 13:10:00,146.93,147.25,146.75,146.86,24889.0,146.93,147.25,146.75,146.86,24889.0
2019-03-25 13:20:00,146.88,146.97,146.68,146.8,18435.0,146.88,146.97,146.68,146.8,18435.0
2019-03-25 13:30:00,146.81,147.17,146.69,147.13,33846.0,146.81,147.17,146.69,147.13,33846.0
2019-03-25 13:40:00,147.12,147.17,146.5,146.63,23246.0,147.12,147.17,146.5,146.63,23246.0
2019-03-25 13:50:00,146.59,146.67,146.5,146.65,24480.0,146.59,146.67,146.5,146.65,24480.0
2019-03-25 14:00:00,146.65,146.94,146.52,146.52,23270.0,146.65,146.94,146.52,146.52,23270.0
2019-03-25 14:10:00,146.55,146.74,146.48,146.52,39474.0,146.55,146.74,146.48,146.52,39474.0
2019-03-25 14:20:00,146.54,146.62,146.45,146.61,23117.0,146.54,146.62,146.45,146.61,23117.0
2019-03-25 14:30:00,146.61,146.96,146.56,146.76,17765.0,146.61,146.96,146.56,146.76,17765.0
2019-03-25 14:40:00,146.72,147.33,146.68,147.14,26029.0,146.72,147.33,146.68,147.14,26029.0
2019-03-25 14:50:00,147.15,147.18,146.8,146.95,24537.0,147.15,147.18,146.8,146.95,24537.0
2019-03-25 15:00:00,146.97,147.15,146.83,146.93,26448.0,146.97,147.15,146.83,146.93,26448.0
2019-03-25 15:10:00,147.0,147.3,147.0,147.02,23647.0,147.0,147.3,147.0,147.02,23647.0
2019-03-25 15:20:00,146.99,147.37,146.99,147.24,37889.0,146.99,147.37,146.99,147.24,37889.0
2019-03-25 15:30:00,147.22,147.26,146.72,146.75,39877.0,147.22,147.26,146.72,146.75,39877.0
2019-03-25 15:40:00,146.73,147.09,146.63,146.79,56510.0,146.73,147.09,146.63,146.79,56510.0
2019-03-25 15:50:00,146.81,146.94,146.51,146.53,170223.0,146.81,146.94,146.51,146.53,170223.0
2019-03-26 09:30:00,148.01,148.43,146.18,146.22,80222.0,148.01,148.43,146.18,146.22,80222.0
2019-03-26 09:40:00,146.22,147.11,145.97,145.97,48813.0,146.22,147.11,145.97,145.97,48813.0
2019-03-26 09:50:00,145.99,146.71,145.79,146.23,78138.0,145.99,146.71,145.79,146.23,78138.0
2019-03-26 10:00:00,146.22,146.97,145.94,146.28,58742.0,146.22,146.97,145.94,146.28,58742.0
2019-03-26 10:10:00,146.33,146.85,146.14,146.6,79686.0,146.33,146.85,146.14,146.6,79686.0
2019-03-26 10:20:00,146.61,147.48,146.39,147.12,93091.0,146.61,147.48,146.39,147.12,93091.0
2019-03-26 10:30:00,147.14,147.14,146.56,146.78,32745.0,147.14,147.14,146.56,146.78,32745.0
2019-03-26 10:40:00,146.75,146.9,146.44,146.78,50473.0,146.75,146.9,146.44,146.78,50473.0
2019-03-26 10:50:00,146.72,147.18,146.62,146.75,44222.0,146.72,147.18,146.62,146.75,44222.0
2019-03-26 11:00:00,146.75,147.04,146.64,146.71,32426.0,146.75,147.04,146.64,146.71,32426.0
2019-03-26 11:10:00,146.7,146.72,146.42,146.48,32740.0,146.7,146.72,146.42,146.48,32740.0
2019-03-26 11:20:00,146.47,146.59,146.39,146.56,28485.0,146.47,146.59,146.39,146.56,28485.0
2019-03-26 11:30:00,146.55,146.59,146.22,146.45,35071.0,146.55,146.59,146.22,146.45,35071.0
2019-03-26 11:40:00,146.4,146.45,145.7,145.73,35592.0,146.4,146.45,145.7,145.73,35592.0
2019-03-26 11:50:00,145.76,145.8,145.28,145.67,43145.0,145.76,145.8,145.28,145.67,43145.0
2019-03-26 12:00:00,145.67,145.72,145.25,145.28,46893.0,145.67,145.72,145.25,145.28,46893.0
2019-03-26 12:10:00,145.29,145.46,144.96,145.28,56063.0,145.29,145.46,144.96,145.28,56063.0
2019-03-26 12:20:00,145.32,145.32,144.64,144.9,26978.0,145.32,145.32,144.64,144.9,26978.0
2019-03-26 12:30:00,144.94,145.29,144.88,144.9,27667.0,144.94,145.29,144.88,144.9,27667.0
2019-03-26 12:40:00,144.91,144.95,144.55,144.68,22590.0,144.91,144.95,144.55,144.68,22590.0
2019-03-26 12:50:00,144.68,144.74,144.22,144.26,69202.0,144.68,144.74,144.22,144.26,69202.0
2019-03-26 13:00:00,144.23,144.28,143.71,143.81,93476.0,144.23,144.28,143.71,143.81,93476.0
2019-03-26 13:10:00,143.8,144.68,143.79,144.65,73728.0,143.8,144.68,143.79,144.65,73728.0
2019-03-26 13:20:00,144.61,144.65,144.06,144.23,20893.0,144.61,144.65,144.06,144.23,20893.0
2019-03-26 13:30:00,144.2,144.27,143.66,143.73,26675.0,144.2,144.27,143.66,143.73,26675.0
2019-03-26 13:40:00,143.71,143.94,143.52,143.87,35260.0,143.71,143.94,143.52,143.87,35260.0
2019-03-26 13:50:00,143.84,143.88,143.35,143.36,24329.0,143.84,143.88,143.35,143.36,24329.0
2019-03-26 14:00:00,143.35,143.6,143.17,143.32,29404.0,143.35,143.6,143.17,143.32,29404.0
2019-03-26 14:10:00,143.3,143.35,143.08,143.21,33305.0,143.3,143.35,143.08,143.21,33305.0
2019-03-26 14:20:00,143.22,143.31,142.95,142.99,37523.0,143.22,143.31,142.95,142.99,37523.0
2019-03-26 14:30:00,143.0,143.05,142.8,143.01,42214.0,143.0,143.05,142.8,143.01,42214.0
2019-03-26 14:40:00,143.03,143.38,143.02,143.02,49593.0,143.03,143.38,143.02,143.02,49593.0
2019-03-26 14:50:00,143.06,144.0,143.01,143.96,96360.0,143.06,144.0,143.01,143.96,96360.0
2019-03-26 15:00:00,143.97,144.0,143.68,143.73,36139.0,143.97,144.0,143.68,143.73,36139.0
2019-03-26 15:10:00,143.72,143.87,143.49,143.5,41492.0,143.72,143.87,143.49,143.5,41492.0
2019-03-26 15:20:00,143.48,143.53,143.21,143.27,51739.0,143.48,143.53,143.21,143.27,51739.0
2019-03-26 15:30:00,143.26,143.83,143.19,143.68,63618.0,143.26,143.83,143.19,143.68,63618.0
2019-03-26 15:40:00,143.67,143.7,143.52,143.6,81222.0,143.67,143.7,143.52,143.6,81222.0
2019-03-26 15:50:00,143.59,143.69,143.47,143.53,204020.0,143.59,143.69,143.47,143.53,204020.0
2019-03-27 09:30:00,144.32,145.21,144.16,144.76,138244.0,144.32,145.21,144.16,144.76,138244.0
2019-03-27 09:40:00,144.62,145.65,144.57,145.43,94535.0,144.62,145.65,144.57,145.43,94535.0
2019-03-27 09:50:00,145.46,145.65,144.66,144.76,121009.0,145.46,145.65,144.66,144.76,121009.0
2019-03-27 10:00:00,144.75,145.47,144.37,145.28,92537.0,144.75,145.47,144.37,145.28,92537.0
2019-03-27 10:10:00,145.35,145.45,145.02,145.25,69461.0,145.35,145.45,145.02,145.25,69461.0
2019-03-27 10:20:00,145.27,145.42,144.93,144.93,32247.0,145.27,145.42,144.93,144.93,32247.0
2019-03-27 10:30:00,144.93,145.13,144.93,144.98,25506.0,144.93,145.13,144.93,144.98,25506.0
2019-03-27 10:40:00,145.0,145.0,144.36,144.7,34168.0,145.0,145.0,144.36,144.7,34168.0
2019-03-27 10:50:00,144.7,144.95,144.5,144.92,32168.0,144.7,144.95,144.5,144.92,32168.0
2019-03-27 11:00:00,144.98,145.39,144.51,144.59,56694.0,144.98,145.39,144.51,144.59,56694.0
2019-03-27 11:10:00,144.56,144.78,144.29,144.57,33256.0,144.56,144.78,144.29,144.57,33256.0
2019-03-27 11:20:00,144.57,144.8,143.9,143.92,83590.0,144.57,144.8,143.9,143.92,83590.0
2019-03-27 11:30:00,143.93,144.26,143.88,144.18,69446.0,143.93,144.26,143.88,144.18,69446.0
2019-03-27 11:40:00,144.24,144.5,143.91,144.44,43653.0,144.24,144.5,143.91,144.44,43653.0
2019-03-27 11:50:00,144.45,145.25,144.41,144.84,74156.0,144.45,145.25,144.41,144.84,74156.0
2019-03-27 12:00:00,144.84,144.98,144.48,144.7,39101.0,144.84,144.98,144.48,144.7,39101.0
2019-03-27 12:10:00,144.68,144.8,144.52,144.68,25839.0,144.68,144.8,144.52,144.68,25839.0
2019-03-27 12:20:00,144.69,145.5,144.68,145.28,63911.0,144.69,145.5,144.68,145.28,63911.0
2019-03-27 12:30:00,145.26,145.47,145.03,145.03,47979.0,145.26,145.47,145.03,145.03,47979.0
2019-03-27 12:40:00,145.03,145.36,145.02,145.31,73511.0,145.03,145.36,145.02,145.31,73511.0
2019-03-27 12:50:00,145.26,145.46,145.12,145.33,40118.0,145.26,145.46,145.12,145.33,40118.0
2019-03-27 13:00:00,145.28,145.4,145.09,145.14,36812.0,145.28,145.4,145.09,145.14,36812.0
2019-03-27 13:10:00,145.24,145.63,145.16,145.23,54811.0,145.24,145.63,145.16,145.23,54811.0
2019-03-27 13:20:00,145.16,145.53,145.11,145.39,30026.0,145.16,145.53,145.11,145.39,30026.0
2019-03-27 13:30:00,145.46,145.87,145.42,145.85,35477.0,145.46,145.87,145.42,145.85,35477.0
2019-03-27 13:40:00,145.85,146.38,145.82,146.06,59680.0,145.85,146.38,145.82,146.06,59680.0
2019-03-27 13:50:00,146.0,146.18,145.66,145.67,39743.0,146.0,146.18,145.66,145.67,39743.0
2019-03-27 14:00:00,145.69,145.79,145.02,145.16,66340.0,145.69,145.79,145.02,145.16,66340.0
2019-03-27 14:10:00,145.13,145.55,144.93,145.1,99944.0,145.13,145.55,144.93,145.1,99944.0
2019-03-27 14:20:00,145.07,145.56,144.73,144.86,61354.0,145.07,145.56,144.73,144.86,61354.0
2019-03-27 14:30:00,144.93,144.96,144.12,144.19,61138.0,144.93,144.96,144.12,144.19,61138.0
2019-03-27 14:40:00,144.22,144.95,144.22,144.9,49491.0,144.22,144.95,144.22,144.9,49491.0
2019-03-27 14:50:00,144.89,145.58,144.89,145.39,214221.0,144.89,145.58,144.89,145.39,214221.0
2019-03-27 15:00:00,145.42,145.49,145.09,145.43,127428.0,145.42,145.49,145.09,145.43,127428.0
2019-03-27 15:10:00,145.46,145.5,145.14,145.32,96824.0,145.46,145.5,145.14,145.32,96824.0
2019-03-27 15:20:00,145.31,145.87,145.3,145.67,188417.0,145.31,145.87,145.3,145.67,188417.0
2019-03-27 15:30:00,145.7,146.26,145.69,146.06,208618.0,145.7,146.26,145.69,146.06,208618.0
2019-03-27 15:40:00,146.09,146.45,145.97,146.2,221189.0,146.09,146.45,145.97,146.2,221189.0
2019-03-27 15:50:00,146.18,146.86,146.0,146.77,453628.0,146.18,146.86,146.0,146.77,453628.0
2019-03-28 09:30:00,169.18,171.0,166.1,167.63,1924789.0,169.18,171.0,166.1,167.63,1924789.0
2019-03-28 09:40:00,167.73,169.86,167.05,169.78,846638.0,167.73,169.86,167.05,169.78,846638.0
2019-03-28 09:50:00,169.77,170.45,169.0,169.85,639158.0,169.77,170.45,169.0,169.85,639158.0
2019-03-28 10:00:00,169.85,170.97,169.34,170.92,563746.0,169.85,170.97,169.34,170.92,563746.0
2019-03-28 10:10:00,170.92,171.45,168.19,169.41,772708.0,170.92,171.45,168.19,169.41,772708.0
2019-03-28 10:20:00,169.43,169.48,168.63,169.19,330672.0,169.43,169.48,168.63,169.19,330672.0
2019-03-28 10:30:00,169.22,170.4,169.2,169.71,376252.0,169.22,170.4,169.2,169.71,376252.0
2019-03-28 10:40:00,169.83,170.93,169.71,170.64,326661.0,169.83,170.93,169.71,170.64,326661.0
2019-03-28 10:50:00,170.62,171.0,170.5,170.84,422735.0,170.62,171.0,170.5,170.84,422735.0
2019-03-28 11:00:00,170.84,171.0,169.44,169.74,407507.0,170.84,171.0,169.44,169.74,407507.0
2019-03-28 11:10:00,169.74,170.5,168.87,169.02,315695.0,169.74,170.5,168.87,169.02,315695.0
2019-03-28 11:20:00,169.06,169.28,167.77,168.18,403071.0,169.06,169.28,167.77,168.18,403071.0
2019-03-28 11:30:00,168.34,169.36,168.11,169.3,183172.0,168.34,169.36,168.11,169.3,183172.0
2019-03-28 11:40:00,169.3,169.37,168.04,168.6,177275.0,169.3,169.37,168.04,168.6,177275.0
2019-03-28 11:50:00,168.68,168.9,167.5,168.37,186899.0,168.68,168.9,167.5,168.37,186899.0
2019-03-28 12:00:00,168.33,169.32,168.06,168.85,237726.0,168.33,169.32,168.06,168.85,237726.0
2019-03-28 12:10:00,168.85,169.32,168.6,169.2,165484.0,168.85,169.32,168.6,169.2,165484.0
2019-03-28 12:20:00,169.22,169.55,168.88,169.48,135673.0,169.22,169.55,168.88,169.48,135673.0
2019-03-28 12:30:00,169.51,170.17,169.33,170.06,180486.0,169.51,170.17,169.33,170.06,180486.0
2019-03-28 12:40:00,170.11,170.44,169.77,169.91,166722.0,170.11,170.44,169.77,169.91,166722.0
2019-03-28 12:50:00,169.85,170.23,169.4,169.75,87560.0,169.85,170.23,169.4,169.75,87560.0
2019-03-28 13:00:00,169.81,170.13,169.56,169.78,74549.0,169.81,170.13,169.56,169.78,74549.0
2019-03-28 13:10:00,169.75,170.0,169.62,169.74,58310.0,169.75,170.0,169.62,169.74,58310.0
2019-03-28 13:20:00,169.72,169.9,169.2,169.64,48603.0,169.72,169.9,169.2,169.64,48603.0
2019-03-28 13:30:00,169.54,170.07,169.43,169.5,68109.0,169.54,170.07,169.43,169.5,68109.0
2019-03-28 13:40:00,169.53,169.57,168.87,169.08,133734.0,169.53,169.57,168.87,169.08,133734.0
2019-03-28 13:50:00,169.07,169.35,168.81,169.1,96529.0,169.07,169.35,168.81,169.1,96529.0
2019-03-28 14:00:00,169.05,169.14,168.55,168.71,96568.0,169.05,169.14,168.55,168.71,96568.0
2019-03-28 14:10:00,168.69,169.18,168.6,168.72,98196.0,168.69,169.18,168.6,168.72,98196.0
2019-03-28 14:20:00,168.72,169.1,168.51,168.88,89764.0,168.72,169.1,168.51,168.88,89764.0
2019-03-28 14:30:00,168.86,169.35,168.83,169.0,116023.0,168.86,169.35,168.83,169.0,116023.0
2019-03-28 14:40:00,169.05,169.23,168.33,168.56,175106.0,169.05,169.23,168.33,168.56,175106.0
2019-03-28 14:50:00,168.57,169.05,168.26,168.83,144366.0,168.57,169.05,168.26,168.83,144366.0
2019-03-28 15:00:00,168.91,169.3,168.63,168.72,97927.0,168.91,169.3,168.63,168.72,97927.0
2019-03-28 15:10:00,168.72,169.13,168.68,168.82,100798.0,168.72,169.13,168.68,168.82,100798.0
2019-03-28 15:20:00,168.83,168.93,168.42,168.45,136409.0,168.83,168.93,168.42,168.45,136409.0
2019-03-28 15:30:00,168.41,168.74,168.13,168.41,294390.0,168.41,168.74,168.13,168.41,294390.0
2019-03-28 15:40:00,168.38,168.5,167.7,167.99,408130.0,168.38,168.5,167.7,167.99,408130.0
2019-03-28 15:50:00,167.98,168.38,166.82,167.52,744656.0,167.98,168.38,166.82,167.52,744656.0
2019-03-29 09:30:00,165.91,167.21,164.7,167.2,577865.0,165.91,167.21,164.7,167.2,577865.0
2019-03-29 09:40:00,167.18,168.3,166.32,166.37,382961.0,167.18,168.3,166.32,166.37,382961.0
2019-03-29 09:50:00,166.44,167.12,166.03,166.22,179855.0,166.44,167.12,166.03,166.22,179855.0
2019-03-29 10:00:00,166.27,166.31,164.58,164.97,234989.0,166.27,166.31,164.58,164.97,234989.0
2019-03-29 10:10:00,164.86,165.31,164.14,165.0,263333.0,164.86,165.31,164.14,165.0,263333.0
2019-03-29 10:20:00,165.05,165.99,165.02,165.92,147998.0,165.05,165.99,165.02,165.92,147998.0
2019-03-29 10:30:00,165.9,166.26,165.22,165.37,76276.0,165.9,166.26,165.22,165.37,76276.0
2019-03-29 10:40:00,165.4,165.6,164.88,164.92,83694.0,165.4,165.6,164.88,164.92,83694.0
2019-03-29 10:50:00,164.92,165.23,164.6,164.97,132061.0,164.92,165.23,164.6,164.97,132061.0
2019-03-29 11:00:00,164.93,165.11,164.82,164.94,121884.0,164.93,165.11,164.82,164.94,121884.0
2019-03-29 11:10:00,164.9,165.37,164.6,165.0,101549.0,164.9,165.37,164.6,165.0,101549.0
2019-03-29 11:20:00,164.99,164.99,164.0,164.08,198425.0,164.99,164.99,164.0,164.08,198425.0
2019-03-29 11:30:00,164.09,164.67,163.8,164.56,167474.0,164.09,164.67,163.8,164.56,167474.0
2019-03-29 11:40:00,164.59,164.59,163.8,164.23,131833.0,164.59,164.59,163.8,164.23,131833.0
2019-03-29 11:50:00,164.22,164.44,163.65,163.76,84421.0,164.22,164.44,163.65,163.76,84421.0
2019-03-29 12:00:00,163.75,163.77,162.95,163.17,205595.0,163.75,163.77,162.95,163.17,205595.0
2019-03-29 12:10:00,163.15,164.27,163.14,164.1,121424.0,163.15,164.27,163.14,164.1,121424.0
2019-03-29 12:20:00,164.11,165.7,164.11,165.35,204340.0,164.11,165.7,164.11,165.35,204340.0
2019-03-29 12:30:00,165.36,165.58,165.21,165.46,89816.0,165.36,165.58,165.21,165.46,89816.0
2019-03-29 12:40:00,165.47,165.63,164.64,164.93,90077.0,165.47,165.63,164.64,164.93,90077.0
2019-03-29 12:50:00,164.88,165.19,164.64,164.8,37448.0,164.88,165.19,164.64,164.8,37448.0
2019-03-29 13:00:00,164.81,165.17,164.79,165.14,73449.0,164.81,165.17,164.79,165.14,73449.0
2019-03-29 13:10:00,165.16,165.17,164.76,164.98,37564.0,165.16,165.17,164.76,164.98,37564.0
2019-03-29 13:20:00,164.94,165.07,164.81,165.05,26546.0,164.94,165.07,164.81,165.05,26546.0
2019-03-29 13:30:00,165.05,165.12,164.69,164.84,58581.0,165.05,165.12,164.69,164.84,58581.0
2019-03-29 13:40:00,164.83,164.85,164.4,164.46,101655.0,164.83,164.85,164.4,164.46,101655.0
2019-03-29 13:50:00,164.47,164.78,164.36,164.57,103399.0,164.47,164.78,164.36,164.57,103399.0
2019-03-29 14:00:00,164.54,164.8,164.4,164.44,92158.0,164.54,164.8,164.4,164.44,92158.0
2019-03-29 14:10:00,164.4,164.81,164.3,164.53,98977.0,164.4,164.81,164.3,164.53,98977.0
2019-03-29 14:20:00,164.52,164.85,164.33,164.78,118441.0,164.52,164.85,164.33,164.78,118441.0
2019-03-29 14:30:00,164.8,164.86,163.98,164.11,74985.0,164.8,164.86,163.98,164.11,74985.0
2019-03-29 14:40:00,164.11,164.46,163.86,164.42,63163.0,164.11,164.46,163.86,164.42,63163.0
2019-03-29 14:50:00,164.42,164.72,164.19,164.29,60769.0,164.42,164.72,164.19,164.29,60769.0
2019-03-29 15:00:00,164.36,164.43,163.52,163.91,100805.0,164.36,164.43,163.52,163.91,100805.0
2019-03-29 15:10:00,163.92,164.17,163.64,164.14,76675.0,163.92,164.17,163.64,164.14,76675.0
2019-03-29 15:20:00,164.17,164.17,163.54,163.6,88948.0,164.17,164.17,163.54,163.6,88948.0
2019-03-29 15:30:00,163.65,163.72,163.35,163.72,127933.0,163.65,163.72,163.35,163.72,127933.0
2019-03-29 15:40:00,163.73,163.76,163.35,163.44,170305.0,163.73,163.76,163.35,163.44,170305.0
2019-03-29 15:50:00,163.43,164.11,163.3,163.87,465362.0,163.43,164.11,163.3,163.87,465362.0
2019-04-01 09:30:00,164.76,167.2,164.71,166.69,323742.0,164.76,167.2,164.71,166.69,323742.0
2019-04-01 09:40:00,166.63,166.85,164.52,164.88,101640.0,166.63,166.85,164.52,164.88,101640.0
2019-04-01 09:50:00,164.91,165.25,164.0,164.58,115247.0,164.91,165.25,164.0,164.58,115247.0
2019-04-01 10:00:00,164.66,165.29,164.36,164.83,121059.0,164.66,165.29,164.36,164.83,121059.0
2019-04-01 10:10:00,164.85,165.2,164.44,164.55,114606.0,164.85,165.2,164.44,164.55,114606.0
2019-04-01 10:20:00,164.58,164.79,163.76,164.04,112892.0,164.58,164.79,163.76,164.04,112892.0
2019-04-01 10:30:00,164.06,164.48,163.46,163.67,123101.0,164.06,164.48,163.46,163.67,123101.0
2019-04-01 10:40:00,163.77,164.29,163.42,163.52,118340.0,163.77,164.29,163.42,163.52,118340.0
2019-04-01 10:50:00,163.59,164.29,163.22,164.28,71374.0,163.59,164.29,163.22,164.28,71374.0
2019-04-01 11:00:00,164.29,165.2,164.29,165.16,54011.0,164.29,165.2,164.29,165.16,54011.0
2019-04-01 11:10:00,165.17,165.91,165.13,165.29,76359.0,165.17,165.91,165.13,165.29,76359.0
2019-04-01 11:20:00,165.35,165.66,164.95,165.63,59026.0,165.35,165.66,164.95,165.63,59026.0
2019-04-01 11:30:00,165.63,165.65,164.79,165.03,50979.0,165.63,165.65,164.79,165.03,50979.0
2019-04-01 11:40:00,165.04,165.34,164.83,165.13,35401.0,165.04,165.34,164.83,165.13,35401.0
2019-04-01 11:50:00,165.13,165.53,164.82,164.88,76453.0,165.13,165.53,164.82,164.88,76453.0
2019-04-01 12:00:00,164.82,165.1,164.61,164.61,50772.0,164.82,165.1,164.61,164.61,50772.0
2019-04-01 12:10:00,164.68,164.73,164.4,164.7,28779.0,164.68,164.73,164.4,164.7,28779.0
2019-04-01 12:20:00,164.65,164.78,164.19,164.38,97611.0,164.65,164.78,164.19,164.38,97611.0
2019-04-01 12:30:00,164.34,164.94,164.31,164.94,108681.0,164.34,164.94,164.31,164.94,108681.0
2019-04-01 12:40:00,164.9,164.93,164.51,164.52,86991.0,164.9,164.93,164.51,164.52,86991.0
2019-04-01 12:50:00,164.55,164.82,164.51,164.71,55237.0,164.55,164.82,164.51,164.71,55237.0
2019-04-01 13:00:00,164.77,165.13,164.77,165.13,31211.0,164.77,165.13,164.77,165.13,31211.0
2019-04-01 13:10:00,165.13,165.38,164.98,165.07,19863.0,165.13,165.38,164.98,165.07,19863.0
2019-04-01 13:20:00,165.08,165.3,165.02,165.28,20228.0,165.08,165.3,165.02,165.28,20228.0
2019-04-01 13:30:00,165.29,165.38,165.08,165.13,26217.0,165.29,165.38,165.08,165.13,26217.0
2019-04-01 13:40:00,165.09,165.31,164.9,164.9,30685.0,165.09,165.31,164.9,164.9,30685.0
2019-04-01 13:50:00,164.9,165.19,164.89,165.08,20736.0,164.9,165.19,164.89,165.08,20736.0
2019-04-01 14:00:00,165.1,165.2,164.92,165.05,26209.0,165.1,165.2,164.92,165.05,26209.0
2019-04-01 14:10:00,165.08,165.08,164.66,164.71,24641.0,165.08,165.08,164.66,164.71,24641.0
2019-04-01 14:20:00,164.71,165.09,164.69,165.06,19628.0,164.71,165.09,164.69,165.06,19628.0
2019-04-01 14:30:00,165.09,165.38,165.07,165.34,24811.0,165.09,165.38,165.07,165.34,24811.0
2019-04-01 14:40:00,165.34,165.43,165.1,165.21,26996.0,165.34,165.43,165.1,165.21,26996.0
2019-04-01 14:50:00,165.21,165.41,165.06,165.38,19104.0,165.21,165.41,165.06,165.38,19104.0
2019-04-01 15:00:00,165.32,165.33,165.01,165.06,29825.0,165.32,165.33,165.01,165.06,29825.0
2019-04-01 15:10:00,165.06,165.18,164.9,165.18,31939.0,165.06,165.18,164.9,165.18,31939.0
2019-04-01 15:20:00,165.14,165.36,165.03,165.35,34053.0,165.14,165.36,165.03,165.35,34053.0
2019-04-01 15:30:00,165.35,165.56,165.28,165.56,48056.0,165.35,165.56,165.28,165.56,48056.0
2019-04-01 15:40:00,165.57,165.66,165.28,165.4,73143.0,165.57,165.66,165.28,165.4,73143.0
2019-04-01 15:50:00,165.39,165.65,164.3,165.41,122255.0,165.39,165.65,164.3,165.41,122255.0
2019-04-02 09:30:00,165.61,165.99,164.39,164.88,64959.0,165.61,165.99,164.39,164.88,64959.0
2019-04-02 09:40:00,164.84,164.99,164.35,164.84,103164.0,164.84,164.99,164.35,164.84,103164.0
2019-04-02 09:50:00,164.79,166.17,164.79,166.13,101463.0,164.79,166.17,164.79,166.13,101463.0
2019-04-02 10:00:00,166.21,166.7,165.54,166.01,122303.0,166.21,166.7,165.54,166.01,122303.0
2019-04-02 10:10:00,166.02,166.17,165.29,165.36,48784.0,166.02,166.17,165.29,165.36,48784.0
2019-04-02 10:20:00,165.46,165.78,164.99,165.71,33715.0,165.46,165.78,164.99,165.71,33715.0
2019-04-02 10:30:00,165.66,165.94,165.55,165.89,35891.0,165.66,165.94,165.55,165.89,35891.0
2019-04-02 10:40:00,165.94,165.95,165.36,165.36,69540.0,165.94,165.95,165.36,165.36,69540.0
2019-04-02 10:50:00,165.34,165.68,165.13,165.54,116462.0,165.34,165.68,165.13,165.54,116462.0
2019-04-02 11:00:00,165.55,165.56,164.12,164.31,69149.0,165.55,165.56,164.12,164.31,69149.0
2019-04-02 11:10:00,164.31,164.47,164.13,164.28,29940.0,164.31,164.47,164.13,164.28,29940.0
2019-04-02 11:20:00,164.28,164.94,164.22,164.6,24628.0,164.28,164.94,164.22,164.6,24628.0
2019-04-02 11:30:00,164.59,164.7,164.31,164.42,18229.0,164.59,164.7,164.31,164.42,18229.0
2019-04-02 11:40:00,164.3,164.63,164.25,164.62,11694.0,164.3,164.63,164.25,164.62,11694.0
2019-04-02 11:50:00,164.63,164.88,164.6,164.75,9225.0,164.63,164.88,164.6,164.75,9225.0
2019-04-02 12:00:00,164.76,164.95,164.69,164.78,18936.0,164.76,164.95,164.69,164.78,18936.0
2019-04-02 12:10:00,164.75,164.78,164.36,164.5,17244.0,164.75,164.78,164.36,164.5,17244.0
2019-04-02 12:20:00,164.55,164.55,164.24,164.33,8344.0,164.55,164.55,164.24,164.33,8344.0
2019-04-02 12:30:00,164.36,164.51,164.34,164.35,9122.0,164.36,164.51,164.34,164.35,9122.0
2019-04-02 12:40:00,164.34,164.43,164.26,164.26,6021.0,164.34,164.43,164.26,164.26,6021.0
2019-04-02 12:50:00,164.27,164.46,164.12,164.12,18627.0,164.27,164.46,164.12,164.12,18627.0
2019-04-02 13:00:00,164.17,164.25,164.06,164.24,17211.0,164.17,164.25,164.06,164.24,17211.0
2019-04-02 13:10:00,164.26,164.26,164.01,164.11,13864.0,164.26,164.26,164.01,164.11,13864.0
2019-04-02 13:20:00,164.12,164.28,164.08,164.14,18886.0,164.12,164.28,164.08,164.14,18886.0
2019-04-02 13:30:00,164.15,164.25,164.04,164.21,11129.0,164.15,164.25,164.04,164.21,11129.0
2019-04-02 13:40:00,164.19,164.35,164.17,164.27,8810.0,164.19,164.35,164.17,164.27,8810.0
2019-04-02 13:50:00,164.28,164.53,164.24,164.53,9087.0,164.28,164.53,164.24,164.53,9087.0
2019-04-02 14:00:00,164.49,165.09,164.48,164.87,37694.0,164.49,165.09,164.48,164.87,37694.0
2019-04-02 14:10:00,164.87,165.02,164.76,164.96,21417.0,164.87,165.02,164.76,164.96,21417.0
2019-04-02 14:20:00,165.03,165.15,164.95,165.0,9578.0,165.03,165.15,164.95,165.0,9578.0
2019-04-02 14:30:00,164.94,165.03,164.62,164.91,19599.0,164.94,165.03,164.62,164.91,19599.0
2019-04-02 14:40:00,164.89,165.02,164.89,164.91,14574.0,164.89,165.02,164.89,164.91,14574.0
2019-04-02 14:50:00,164.91,165.07,164.76,164.92,20662.0,164.91,165.07,164.76,164.92,20662.0
2019-04-02 15:00:00,164.98,165.46,164.92,165.29,37956.0,164.98,165.46,164.92,165.29,37956.0
2019-04-02 15:10:00,165.31,165.56,165.16,165.24,91087.0,165.31,165.56,165.16,165.24,91087.0
2019-04-02 15:20:00,165.28,165.78,165.22,165.77,100891.0,165.28,165.78,165.22,165.77,100891.0
2019-04-02 15:30:00,165.79,165.89,165.45,165.67,116377.0,165.79,165.89,165.45,165.67,116377.0
2019-04-02 15:40:00,165.66,165.85,165.38,165.45,76706.0,165.66,165.85,165.38,165.45,76706.0
2019-04-02 15:50:00,165.44,165.59,165.27,165.51,117888.0,165.44,165.59,165.27,165.51,117888.0
2019-04-03 09:30:00,165.6,165.93,163.95,165.52,84863.0,165.6,165.93,163.95,165.52,84863.0
2019-04-03 09:40:00,165.63,166.39,165.55,165.61,31810.0,165.63,166.39,165.55,165.61,31810.0
2019-04-03 09:50:00,165.6,165.76,164.52,164.57,44287.0,165.6,165.76,164.52,164.57,44287.0
2019-04-03 10:00:00,164.52,165.1,164.31,165.09,57164.0,164.52,165.1,164.31,165.09,57164.0
2019-04-03 10:10:00,165.24,165.82,164.99,165.78,68174.0,165.24,165.82,164.99,165.78,68174.0
2019-04-03 10:20:00,165.78,166.0,165.44,165.75,99134.0,165.78,166.0,165.44,165.75,99134.0
2019-04-03 10:30:00,165.76,166.28,165.49,166.22,67955.0,165.76,166.28,165.49,166.22,67955.0
2019-04-03 10:40:00,166.15,166.23,165.75,165.79,35439.0,166.15,166.23,165.75,165.79,35439.0
2019-04-03 10:50:00,165.75,165.76,165.36,165.68,24359.0,165.75,165.76,165.36,165.68,24359.0
2019-04-03 11:00:00,165.65,165.97,165.65,165.96,23480.0,165.65,165.97,165.65,165.96,23480.0
2019-04-03 11:10:00,166.0,166.28,165.99,166.26,20668.0,166.0,166.28,165.99,166.26,20668.0
2019-04-03 11:20:00,166.24,166.64,166.18,166.35,54813.0,166.24,166.64,166.18,166.35,54813.0
2019-04-03 11:30:00,166.27,166.32,166.08,166.12,17295.0,166.27,166.32,166.08,166.12,17295.0
2019-04-03 11:40:00,166.08,166.1,165.47,165.59,24645.0,166.08,166.1,165.47,165.59,24645.0
2019-04-03 11:50:00,165.62,166.02,165.62,165.89,14157.0,165.62,166.02,165.62,165.89,14157.0
2019-04-03 12:00:00,165.89,166.39,165.89,166.25,14024.0,165.89,166.39,165.89,166.25,14024.0
2019-04-03 12:10:00,166.22,167.0,166.22,166.98,73137.0,166.22,167.0,166.22,166.98,73137.0
2019-04-03 12:20:00,166.95,167.01,166.73,166.81,30412.0,166.95,167.01,166.73,166.81,30412.0
2019-04-03 12:30:00,166.78,166.92,166.68,166.82,9261.0,166.78,166.92,166.68,166.82,9261.0
2019-04-03 12:40:00,166.82,167.4,166.82,167.34,45464.0,166.82,167.4,166.82,167.34,45464.0
2019-04-03 12:50:00,167.31,167.31,166.75,166.97,32746.0,167.31,167.31,166.75,166.97,32746.0
2019-04-03 13:00:00,166.93,167.39,166.82,167.25,34650.0,166.93,167.39,166.82,167.25,34650.0
2019-04-03 13:10:00,167.24,167.43,167.09,167.22,22612.0,167.24,167.43,167.09,167.22,22612.0
2019-04-03 13:20:00,167.23,167.4,167.09,167.28,16753.0,167.23,167.4,167.09,167.28,16753.0
2019-04-03 13:30:00,167.28,167.43,167.25,167.32,14349.0,167.28,167.43,167.25,167.32,14349.0
2019-04-03 13:40:00,167.34,167.5,167.23,167.38,17393.0,167.34,167.5,167.23,167.38,17393.0
2019-04-03 13:50:00,167.33,167.33,166.83,166.94,37721.0,167.33,167.33,166.83,166.94,37721.0
2019-04-03 14:00:00,166.9,166.96,166.47,166.65,16852.0,166.9,166.96,166.47,166.65,16852.0
2019-04-03 14:10:00,166.61,166.82,166.5,166.82,7825.0,166.61,166.82,166.5,166.82,7825.0
2019-04-03 14:20:00,166.79,167.08,166.79,167.08,11438.0,166.79,167.08,166.79,167.08,11438.0
2019-04-03 14:30:00,167.06,167.06,166.61,166.63,26587.0,167.06,167.06,166.61,166.63,26587.0
2019-04-03 14:40:00,166.66,166.75,166.51,166.7,11315.0,166.66,166.75,166.51,166.7,11315.0
2019-04-03 14:50:00,166.71,166.9,166.58,166.64,13446.0,166.71,166.9,166.58,166.64,13446.0
2019-04-03 15:00:00,166.59,166.85,166.43,166.44,16139.0,166.59,166.85,166.43,166.44,16139.0
2019-04-03 15:10:00,166.33,166.35,165.84,166.06,58532.0,166.33,166.35,165.84,166.06,58532.0
2019-04-03 15:20:00,166.04,166.19,165.96,166.09,45653.0,166.04,166.19,165.96,166.09,45653.0
2019-04-03 15:30:00,166.04,166.18,165.85,165.92,44416.0,166.04,166.18,165.85,165.92,44416.0
2019-04-03 15:40:00,165.91,166.26,165.91,166.26,27072.0,165.91,166.26,165.91,166.26,27072.0
2019-04-03 15:50:00,166.27,166.36,166.1,166.12,67327.0,166.27,166.36,166.1,166.12,67327.0
2019-04-04 09:30:00,166.27,167.33,166.15,167.0,33419.0,166.27,167.33,166.15,167.0,33419.0
2019-04-04 09:40:00,167.02,168.25,166.66,168.05,80414.0,167.02,168.25,166.66,168.05,80414.0
2019-04-04 09:50:00,168.14,169.6,168.05,169.31,138416.0,168.14,169.6,168.05,169.31,138416.0
2019-04-04 10:00:00,169.36,169.48,168.39,168.64,110802.0,169.36,169.48,168.39,168.64,110802.0
2019-04-04 10:10:00,168.6,169.95,168.6,169.19,108837.0,168.6,169.95,168.6,169.19,108837.0
2019-04-04 10:20:00,169.18,169.45,168.68,168.84,47339.0,169.18,169.45,168.68,168.84,47339.0
2019-04-04 10:30:00,168.81,169.69,168.47,169.39,44970.0,168.81,169.69,168.47,169.39,44970.0
2019-04-04 10:40:00,169.43,170.65,169.34,170.52,127142.0,169.43,170.65,169.34,170.52,127142.0
2019-04-04 10:50:00,170.59,170.91,170.14,170.16,108991.0,170.59,170.91,170.14,170.16,108991.0
2019-04-04 11:00:00,170.22,170.58,170.0,170.52,44583.0,170.22,170.58,170.0,170.52,44583.0
2019-04-04 11:10:00,170.5,170.5,169.11,169.21,39101.0,170.5,170.5,169.11,169.21,39101.0
2019-04-04 11:20:00,169.23,169.73,169.0,169.64,28257.0,169.23,169.73,169.0,169.64,28257.0
2019-04-04 11:30:00,169.64,169.98,169.51,169.94,28712.0,169.64,169.98,169.51,169.94,28712.0
2019-04-04 11:40:00,169.97,170.32,169.89,170.03,38819.0,169.97,170.32,169.89,170.03,38819.0
2019-04-04 11:50:00,170.09,170.3,169.58,170.17,27124.0,170.09,170.3,169.58,170.17,27124.0
2019-04-04 12:00:00,170.13,170.53,170.0,170.35,34887.0,170.13,170.53,170.0,170.35,34887.0
2019-04-04 12:10:00,170.35,170.4,169.65,169.8,34985.0,170.35,170.4,169.65,169.8,34985.0
2019-04-04 12:20:00,169.85,170.19,169.84,169.87,24642.0,169.85,170.19,169.84,169.87,24642.0
2019-04-04 12:30:00,169.87,170.31,169.79,169.8,39340.0,169.87,170.31,169.79,169.8,39340.0
2019-04-04 12:40:00,169.8,170.03,169.59,169.87,53378.0,169.8,170.03,169.59,169.87,53378.0
2019-04-04 12:50:00,169.81,170.29,169.81,170.16,24545.0,169.81,170.29,169.81,170.16,24545.0
2019-04-04 13:00:00,170.24,170.55,170.18,170.32,29179.0,170.24,170.55,170.18,170.32,29179.0
2019-04-04 13:10:00,170.38,170.5,170.05,170.25,31334.0,170.38,170.5,170.05,170.25,31334.0
2019-04-04 13:20:00,170.19,170.45,169.92,169.93,19988.0,170.19,170.45,169.92,169.93,19988.0
2019-04-04 13:30:00,169.89,170.25,169.86,170.08,22779.0,169.89,170.25,169.86,170.08,22779.0
2019-04-04 13:40:00,170.07,170.15,169.92,170.0,11555.0,170.07,170.15,169.92,170.0,11555.0
2019-04-04 13:50:00,170.03,170.2,169.91,170.05,15193.0,170.03,170.2,169.91,170.05,15193.0
2019-04-04 14:00:00,170.09,170.14,169.83,169.84,16500.0,170.09,170.14,169.83,169.84,16500.0
2019-04-04 14:10:00,169.8,170.39,169.78,170.27,22621.0,169.8,170.39,169.78,170.27,22621.0
2019-04-04 14:20:00,170.27,170.61,170.27,170.42,37511.0,170.27,170.61,170.27,170.42,37511.0
2019-04-04 14:30:00,170.4,170.71,170.35,170.54,33730.0,170.4,170.71,170.35,170.54,33730.0
2019-04-04 14:40:00,170.56,170.79,170.54,170.73,22507.0,170.56,170.79,170.54,170.73,22507.0
2019-04-04 14:50:00,170.78,170.97,170.76,170.92,40541.0,170.78,170.97,170.76,170.92,40541.0
2019-04-04 15:00:00,170.9,170.96,170.61,170.85,36242.0,170.9,170.96,170.61,170.85,36242.0
2019-04-04 15:10:00,170.82,170.98,170.68,170.84,54831.0,170.82,170.98,170.68,170.84,54831.0
2019-04-04 15:20:00,170.85,171.0,170.69,170.96,70343.0,170.85,171.0,170.69,170.96,70343.0
2019-04-04 15:30:00,170.96,171.12,170.84,171.05,105568.0,170.96,171.12,170.84,171.05,105568.0
2019-04-04 15:40:00,171.06,171.25,170.9,171.1,132205.0,171.06,171.25,170.9,171.1,132205.0
2019-04-04 15:50:00,171.1,171.69,171.1,171.43,209313.0,171.1,171.69,171.1,171.43,209313.0
2019-04-05 09:30:00,172.04,172.9,170.8,171.38,133514.0,172.04,172.9,170.8,171.38,133514.0
2019-04-05 09:40:00,171.22,172.03,170.55,170.55,58907.0,171.22,172.03,170.55,170.55,58907.0
2019-04-05 09:50:00,170.5,171.83,170.32,171.83,63757.0,170.5,171.83,170.32,171.83,63757.0
2019-04-05 10:00:00,171.84,172.27,171.62,172.18,38020.0,171.84,172.27,171.62,172.18,38020.0
2019-04-05 10:10:00,172.2,172.21,171.22,171.31,42760.0,172.2,172.21,171.22,171.31,42760.0
2019-04-05 10:20:00,171.34,172.21,171.09,172.18,50829.0,171.34,172.21,171.09,172.18,50829.0
2019-04-05 10:30:00,172.12,172.42,171.54,171.81,38833.0,172.12,172.42,171.54,171.81,38833.0
2019-04-05 10:40:00,171.76,171.82,171.25,171.44,25559.0,171.76,171.82,171.25,171.44,25559.0
2019-04-05 10:50:00,171.48,171.79,171.14,171.26,38836.0,171.48,171.79,171.14,171.26,38836.0
2019-04-05 11:00:00,171.3,171.64,171.16,171.41,26869.0,171.3,171.64,171.16,171.41,26869.0
2019-04-05 11:10:00,171.43,171.68,171.11,171.12,24408.0,171.43,171.68,171.11,171.12,24408.0
2019-04-05 11:20:00,171.2,171.38,170.8,170.91,62218.0,171.2,171.38,170.8,170.91,62218.0
2019-04-05 11:30:00,170.92,171.0,170.63,170.92,45212.0,170.92,171.0,170.63,170.92,45212.0
2019-04-05 11:40:00,170.89,170.89,170.15,170.45,32064.0,170.89,170.89,170.15,170.45,32064.0
2019-04-05 11:50:00,170.47,170.47,170.26,170.41,24109.0,170.47,170.47,170.26,170.41,24109.0
2019-04-05 12:00:00,170.43,170.88,170.41,170.78,16700.0,170.43,170.88,170.41,170.78,16700.0
2019-04-05 12:10:00,170.79,170.88,170.58,170.68,15582.0,170.79,170.88,170.58,170.68,15582.0
2019-04-05 12:20:00,170.71,170.92,170.64,170.73,16869.0,170.71,170.92,170.64,170.73,16869.0
2019-04-05 12:30:00,170.7,170.92,170.35,170.41,14800.0,170.7,170.92,170.35,170.41,14800.0
2019-04-05 12:40:00,170.37,170.64,170.37,170.51,13935.0,170.37,170.64,170.37,170.51,13935.0
2019-04-05 12:50:00,170.56,170.82,170.48,170.81,13030.0,170.56,170.82,170.48,170.81,13030.0
2019-04-05 13:00:00,170.82,170.82,170.42,170.53,16728.0,170.82,170.82,170.42,170.53,16728.0
2019-04-05 13:10:00,170.46,170.49,170.09,170.22,14842.0,170.46,170.49,170.09,170.22,14842.0
2019-04-05 13:20:00,170.21,170.29,170.05,170.17,20220.0,170.21,170.29,170.05,170.17,20220.0
2019-04-05 13:30:00,170.17,170.3,169.93,170.13,23033.0,170.17,170.3,169.93,170.13,23033.0
2019-04-05 13:40:00,170.04,170.11,169.91,170.05,14900.0,170.04,170.11,169.91,170.05,14900.0
2019-04-05 13:50:00,170.09,170.21,169.99,170.14,17030.0,170.09,170.21,169.99,170.14,17030.0
2019-04-05 14:00:00,170.19,170.23,169.87,170.06,19983.0,170.19,170.23,169.87,170.06,19983.0
2019-04-05 14:10:00,170.03,170.04,169.69,169.79,40808.0,170.03,170.04,169.69,169.79,40808.0
2019-04-05 14:20:00,169.82,169.83,169.5,169.71,29745.0,169.82,169.83,169.5,169.71,29745.0
2019-04-05 14:30:00,169.69,169.74,169.4,169.5,24154.0,169.69,169.74,169.4,169.5,24154.0
2019-04-05 14:40:00,169.5,169.53,169.06,169.29,54633.0,169.5,169.53,169.06,169.29,54633.0
2019-04-05 14:50:00,169.28,169.4,169.09,169.25,42566.0,169.28,169.4,169.09,169.25,42566.0
2019-04-05 15:00:00,169.22,169.25,168.85,168.87,48713.0,169.22,169.25,168.85,168.87,48713.0
2019-04-05 15:10:00,168.85,169.38,168.84,169.38,36441.0,168.85,169.38,168.84,169.38,36441.0
2019-04-05 15:20:00,169.42,169.65,169.41,169.42,39235.0,169.42,169.65,169.41,169.42,39235.0
2019-04-05 15:30:00,169.41,169.86,169.37,169.72,41811.0,169.41,169.86,169.37,169.72,41811.0
2019-04-05 15:40:00,169.73,169.82,169.53,169.57,32892.0,169.73,169.82,169.53,169.57,32892.0
2019-04-05 15:50:00,169.57,169.58,169.05,169.37,102912.0,169.57,169.58,169.05,169.37,102912.0
2019-04-08 09:30:00,168.78,169.2,168.36,168.51,47471.0,168.78,169.2,168.36,168.51,47471.0
2019-04-08 09:40:00,168.56,169.9,168.55,169.89,76366.0,168.56,169.9,168.55,169.89,76366.0
2019-04-08 09:50:00,169.81,170.4,169.35,170.33,65261.0,169.81,170.4,169.35,170.33,65261.0
2019-04-08 10:00:00,170.31,170.32,169.79,169.86,18018.0,170.31,170.32,169.79,169.86,18018.0
2019-04-08 10:10:00,169.86,169.87,169.11,169.62,23872.0,169.86,169.87,169.11,169.62,23872.0
2019-04-08 10:20:00,169.6,169.63,169.01,169.15,22768.0,169.6,169.63,169.01,169.15,22768.0
2019-04-08 10:30:00,169.18,169.65,169.17,169.51,11665.0,169.18,169.65,169.17,169.51,11665.0
2019-04-08 10:40:00,169.46,169.52,169.2,169.49,11597.0,169.46,169.52,169.2,169.49,11597.0
2019-04-08 10:50:00,169.5,169.67,169.05,169.15,16170.0,169.5,169.67,169.05,169.15,16170.0
2019-04-08 11:00:00,169.06,169.37,169.01,169.12,12811.0,169.06,169.37,169.01,169.12,12811.0
2019-04-08 11:10:00,169.21,169.26,168.89,169.26,12445.0,169.21,169.26,168.89,169.26,12445.0
2019-04-08 11:20:00,169.24,169.47,169.04,169.41,19618.0,169.24,169.47,169.04,169.41,19618.0
2019-04-08 11:30:00,169.5,169.64,169.18,169.21,24463.0,169.5,169.64,169.18,169.21,24463.0
2019-04-08 11:40:00,169.21,169.39,169.01,169.09,20135.0,169.21,169.39,169.01,169.09,20135.0
2019-04-08 11:50:00,169.18,169.24,168.9,169.03,38330.0,169.18,169.24,168.9,169.03,38330.0
2019-04-08 12:00:00,169.09,169.16,168.53,168.83,30693.0,169.09,169.16,168.53,168.83,30693.0
2019-04-08 12:10:00,168.82,169.35,168.76,169.3,20873.0,168.82,169.35,168.76,169.3,20873.0
2019-04-08 12:20:00,169.36,169.46,169.17,169.19,23292.0,169.36,169.46,169.17,169.19,23292.0
2019-04-08 12:30:00,169.18,169.27,168.97,169.2,19795.0,169.18,169.27,168.97,169.2,19795.0
2019-04-08 12:40:00,169.17,169.32,169.03,169.17,22170.0,169.17,169.32,169.03,169.17,22170.0
2019-04-08 12:50:00,169.19,169.52,169.18,169.4,15880.0,169.19,169.52,169.18,169.4,15880.0
2019-04-08 13:00:00,169.45,169.46,169.27,169.34,13173.0,169.45,169.46,169.27,169.34,13173.0
2019-04-08 13:10:00,169.35,169.43,169.16,169.36,14916.0,169.35,169.43,169.16,169.36,14916.0
2019-04-08 13:20:00,169.41,169.44,169.32,169.4,9362.0,169.41,169.44,169.32,169.4,9362.0
2019-04-08 13:30:00,169.41,169.77,169.38,169.75,26627.0,169.41,169.77,169.38,169.75,26627.0
2019-04-08 13:40:00,169.75,169.85,169.62,169.74,24289.0,169.75,169.85,169.62,169.74,24289.0
2019-04-08 13:50:00,169.74,170.06,169.73,169.97,33405.0,169.74,170.06,169.73,169.97,33405.0
2019-04-08 14:00:00,170.03,170.06,169.85,169.98,30784.0,170.03,170.06,169.85,169.98,30784.0
2019-04-08 14:10:00,170.03,170.28,170.0,170.13,26409.0,170.03,170.28,170.0,170.13,26409.0
2019-04-08 14:20:00,170.12,170.12,169.9,169.99,22824.0,170.12,170.12,169.9,169.99,22824.0
2019-04-08 14:30:00,169.99,169.99,169.78,169.78,29492.0,169.99,169.99,169.78,169.78,29492.0
2019-04-08 14:40:00,169.8,169.9,169.51,169.51,24181.0,169.8,169.9,169.51,169.51,24181.0
2019-04-08 14:50:00,169.51,169.73,169.38,169.71,33878.0,169.51,169.73,169.38,169.71,33878.0
2019-04-08 15:00:00,169.67,169.67,169.43,169.46,28676.0,169.67,169.67,169.43,169.46,28676.0
2019-04-08 15:10:00,169.45,169.69,169.44,169.6,20339.0,169.45,169.69,169.44,169.6,20339.0
2019-04-08 15:20:00,169.57,169.67,169.39,169.45,24783.0,169.57,169.67,169.39,169.45,24783.0
2019-04-08 15:30:00,169.42,169.52,169.21,169.24,62982.0,169.42,169.52,169.21,169.24,62982.0
2019-04-08 15:40:00,169.23,169.51,169.07,169.47,46578.0,169.23,169.51,169.07,169.47,46578.0
2019-04-08 15:50:00,169.47,169.91,169.47,169.73,129268.0,169.47,169.91,169.47,169.73,129268.0
2019-04-09 09:30:00,169.41,169.76,168.88,169.46,48562.0,169.41,169.76,168.88,169.46,48562.0
2019-04-09 09:40:00,169.49,169.8,168.9,168.95,38333.0,169.49,169.8,168.9,168.95,38333.0
2019-04-09 09:50:00,168.88,169.67,168.86,169.52,20432.0,168.88,169.67,168.86,169.52,20432.0
2019-04-09 10:00:00,169.39,169.39,168.65,168.81,20579.0,169.39,169.39,168.65,168.81,20579.0
2019-04-09 10:10:00,168.73,169.02,168.51,168.71,17947.0,168.73,169.02,168.51,168.71,17947.0
2019-04-09 10:20:00,168.63,168.71,168.28,168.47,40478.0,168.63,168.71,168.28,168.47,40478.0
2019-04-09 10:30:00,168.45,168.69,167.83,167.84,34748.0,168.45,168.69,167.83,167.84,34748.0
2019-04-09 10:40:00,167.84,167.97,166.81,166.9,96814.0,167.84,167.97,166.81,166.9,96814.0
2019-04-09 10:50:00,166.92,167.41,166.6,167.32,54825.0,166.92,167.41,166.6,167.32,54825.0
2019-04-09 11:00:00,167.24,167.57,167.05,167.24,26638.0,167.24,167.57,167.05,167.24,26638.0
2019-04-09 11:10:00,167.28,167.62,167.15,167.23,22076.0,167.28,167.62,167.15,167.23,22076.0
2019-04-09 11:20:00,167.22,167.5,166.9,167.36,40300.0,167.22,167.5,166.9,167.36,40300.0
2019-04-09 11:30:00,167.37,167.38,166.69,166.7,55853.0,167.37,167.38,166.69,166.7,55853.0
2019-04-09 11:40:00,166.72,166.81,166.18,166.18,57248.0,166.72,166.81,166.18,166.18,57248.0
2019-04-09 11:50:00,166.18,166.59,165.89,166.4,140148.0,166.18,166.59,165.89,166.4,140148.0
2019-04-09 12:00:00,166.37,166.41,165.72,165.92,55373.0,166.37,166.41,165.72,165.92,55373.0
2019-04-09 12:10:00,165.91,166.36,165.86,166.03,51681.0,165.91,166.36,165.86,166.03,51681.0
2019-04-09 12:20:00,166.01,166.06,165.56,165.86,61676.0,166.01,166.06,165.56,165.86,61676.0
2019-04-09 12:30:00,165.81,166.46,165.81,165.98,94485.0,165.81,166.46,165.81,165.98,94485.0
2019-04-09 12:40:00,165.95,165.96,165.53,165.89,41385.0,165.95,165.96,165.53,165.89,41385.0
2019-04-09 12:50:00,165.94,166.64,165.94,166.56,53279.0,165.94,166.64,165.94,166.56,53279.0
2019-04-09 13:00:00,166.54,167.03,166.52,166.8,96835.0,166.54,167.03,166.52,166.8,96835.0
2019-04-09 13:10:00,166.78,167.16,166.68,167.16,30808.0,166.78,167.16,166.68,167.16,30808.0
2019-04-09 13:20:00,167.18,167.25,166.97,166.99,23719.0,167.18,167.25,166.97,166.99,23719.0
2019-04-09 13:30:00,166.97,167.37,166.93,167.37,59868.0,166.97,167.37,166.93,167.37,59868.0
2019-04-09 13:40:00,167.39,167.4,166.92,167.07,14727.0,167.39,167.4,166.92,167.07,14727.0
2019-04-09 13:50:00,167.1,167.35,166.91,167.31,26722.0,167.1,167.35,166.91,167.31,26722.0
2019-04-09 14:00:00,167.26,167.31,167.15,167.26,44957.0,167.26,167.31,167.15,167.26,44957.0
2019-04-09 14:10:00,167.27,167.47,167.01,167.05,32481.0,167.27,167.47,167.01,167.05,32481.0
2019-04-09 14:20:00,167.01,167.31,167.01,167.24,17594.0,167.01,167.31,167.01,167.24,17594.0
2019-04-09 14:30:00,167.23,167.83,167.21,167.58,48086.0,167.23,167.83,167.21,167.58,48086.0
2019-04-09 14:40:00,167.61,167.67,166.97,167.32,60484.0,167.61,167.67,166.97,167.32,60484.0
2019-04-09 14:50:00,167.17,167.46,167.17,167.42,55190.0,167.17,167.46,167.17,167.42,55190.0
2019-04-09 15:00:00,167.38,167.86,167.31,167.72,77662.0,167.38,167.86,167.31,167.72,77662.0
2019-04-09 15:10:00,167.72,168.04,167.56,167.57,33292.0,167.72,168.04,167.56,167.57,33292.0
2019-04-09 15:20:00,167.59,167.61,167.24,167.36,63303.0,167.59,167.61,167.24,167.36,63303.0
2019-04-09 15:30:00,167.35,167.75,167.22,167.74,65970.0,167.35,167.75,167.22,167.74,65970.0
2019-04-09 15:40:00,167.8,168.02,167.73,167.9,63415.0,167.8,168.02,167.73,167.9,63415.0
2019-04-09 15:50:00,167.91,167.92,167.31,167.51,129478.0,167.91,167.92,167.31,167.51,129478.0
2019-04-10 09:30:00,168.3,169.07,168.0,168.3,45688.0,168.3,169.07,168.0,168.3,45688.0
2019-04-10 09:40:00,168.11,168.66,168.11,168.4,24587.0,168.11,168.66,168.11,168.4,24587.0
2019-04-10 09:50:00,168.4,168.94,168.19,168.83,14252.0,168.4,168.94,168.19,168.83,14252.0
2019-04-10 10:00:00,168.83,168.9,167.88,167.98,36982.0,168.83,168.9,167.88,167.98,36982.0
2019-04-10 10:10:00,168.02,168.48,168.02,168.35,24762.0,168.02,168.48,168.02,168.35,24762.0
2019-04-10 10:20:00,168.37,168.71,168.14,168.47,25686.0,168.37,168.71,168.14,168.47,25686.0
2019-04-10 10:30:00,168.55,169.23,168.44,168.94,40526.0,168.55,169.23,168.44,168.94,40526.0
2019-04-10 10:40:00,168.9,169.82,168.9,169.73,43801.0,168.9,169.82,168.9,169.73,43801.0
2019-04-10 10:50:00,169.7,169.79,169.1,169.11,97117.0,169.7,169.79,169.1,169.11,97117.0
2019-04-10 11:00:00,169.21,169.49,168.91,169.05,37322.0,169.21,169.49,168.91,169.05,37322.0
2019-04-10 11:10:00,169.03,169.04,168.44,168.44,27873.0,169.03,169.04,168.44,168.44,27873.0
2019-04-10 11:20:00,168.41,168.74,168.24,168.3,53594.0,168.41,168.74,168.24,168.3,53594.0
2019-04-10 11:30:00,168.41,169.16,168.41,168.81,45045.0,168.41,169.16,168.41,168.81,45045.0
2019-04-10 11:40:00,168.89,168.89,168.39,168.46,27635.0,168.89,168.89,168.39,168.46,27635.0
2019-04-10 11:50:00,168.43,168.53,168.24,168.37,23934.0,168.43,168.53,168.24,168.37,23934.0
2019-04-10 12:00:00,168.38,168.52,168.23,168.43,20897.0,168.38,168.52,168.23,168.43,20897.0
2019-04-10 12:10:00,168.42,168.42,168.15,168.17,21346.0,168.42,168.42,168.15,168.17,21346.0
2019-04-10 12:20:00,168.2,168.22,167.84,167.95,19785.0,168.2,168.22,167.84,167.95,19785.0
2019-04-10 12:30:00,167.92,168.38,167.92,168.18,23341.0,167.92,168.38,167.92,168.18,23341.0
2019-04-10 12:40:00,168.15,168.3,168.0,168.3,22525.0,168.15,168.3,168.0,168.3,22525.0
2019-04-10 12:50:00,168.28,168.46,168.2,168.27,18887.0,168.28,168.46,168.2,168.27,18887.0
2019-04-10 13:00:00,168.28,168.36,167.94,167.94,11289.0,168.28,168.36,167.94,167.94,11289.0
2019-04-10 13:10:00,167.91,168.05,167.79,168.04,31624.0,167.91,168.05,167.79,168.04,31624.0
2019-04-10 13:20:00,168.04,168.06,167.85,167.87,12180.0,168.04,168.06,167.85,167.87,12180.0
2019-04-10 13:30:00,167.82,167.82,167.52,167.53,10628.0,167.82,167.82,167.52,167.53,10628.0
2019-04-10 13:40:00,167.64,167.72,167.53,167.61,12598.0,167.64,167.72,167.53,167.61,12598.0
2019-04-10 13:50:00,167.63,167.67,167.2,167.43,21924.0,167.63,167.67,167.2,167.43,21924.0
2019-04-10 14:00:00,167.47,167.55,167.06,167.1,30168.0,167.47,167.55,167.06,167.1,30168.0
2019-04-10 14:10:00,167.18,167.35,166.95,167.17,25061.0,167.18,167.35,166.95,167.17,25061.0
2019-04-10 14:20:00,167.17,167.24,166.81,166.9,27660.0,167.17,167.24,166.81,166.9,27660.0
2019-04-10 14:30:00,166.9,167.1,166.72,167.08,43832.0,166.9,167.1,166.72,167.08,43832.0
2019-04-10 14:40:00,167.1,167.12,166.83,166.83,15802.0,167.1,167.12,166.83,166.83,15802.0
2019-04-10 14:50:00,166.9,167.1,166.84,166.85,16717.0,166.9,167.1,166.84,166.85,16717.0
2019-04-10 15:00:00,166.88,167.16,166.85,167.16,24613.0,166.88,167.16,166.85,167.16,24613.0
2019-04-10 15:10:00,167.19,167.22,166.68,166.92,31251.0,167.19,167.22,166.68,166.92,31251.0
2019-04-10 15:20:00,166.89,166.97,166.76,166.8,21993.0,166.89,166.97,166.76,166.8,21993.0
2019-04-10 15:30:00,166.82,167.25,166.8,167.12,69898.0,166.82,167.25,166.8,167.12,69898.0
2019-04-10 15:40:00,167.16,167.28,167.04,167.28,53663.0,167.16,167.28,167.04,167.28,53663.0
2019-04-10 15:50:00,167.29,167.5,167.1,167.5,71495.0,167.29,167.5,167.1,167.5,71495.0
2019-04-11 09:30:00,167.69,168.2,166.93,167.63,19925.0,167.69,168.2,166.93,167.63,19925.0
2019-04-11 09:40:00,167.62,168.27,167.61,167.79,21830.0,167.62,168.27,167.61,167.79,21830.0
2019-04-11 09:50:00,167.79,167.99,167.19,167.96,28200.0,167.79,167.99,167.19,167.96,28200.0
2019-04-11 10:00:00,167.82,167.91,167.41,167.57,12195.0,167.82,167.91,167.41,167.57,12195.0
2019-04-11 10:10:00,167.64,167.8,167.3,167.76,19255.0,167.64,167.8,167.3,167.76,19255.0
2019-04-11 10:20:00,167.83,168.2,167.44,168.05,11003.0,167.83,168.2,167.44,168.05,11003.0
2019-04-11 10:30:00,168.06,168.33,167.72,167.81,24102.0,168.06,168.33,167.72,167.81,24102.0
2019-04-11 10:40:00,167.78,168.1,167.78,167.95,16970.0,167.78,168.1,167.78,167.95,16970.0
2019-04-11 10:50:00,168.04,168.25,167.86,168.18,13718.0,168.04,168.25,167.86,168.18,13718.0
2019-04-11 11:00:00,168.19,168.66,168.18,168.62,40281.0,168.19,168.66,168.18,168.62,40281.0
2019-04-11 11:10:00,168.59,168.66,168.26,168.41,41382.0,168.59,168.66,168.26,168.41,41382.0
2019-04-11 11:20:00,168.4,168.46,168.13,168.25,14162.0,168.4,168.46,168.13,168.25,14162.0
2019-04-11 11:30:00,168.25,168.53,168.14,168.4,21689.0,168.25,168.53,168.14,168.4,21689.0
2019-04-11 11:40:00,168.37,168.4,168.1,168.32,10027.0,168.37,168.4,168.1,168.32,10027.0
2019-04-11 11:50:00,168.43,168.44,168.24,168.37,12207.0,168.43,168.44,168.24,168.37,12207.0
2019-04-11 12:00:00,168.43,168.56,168.37,168.5,11380.0,168.43,168.56,168.37,168.5,11380.0
2019-04-11 12:10:00,168.49,168.6,168.39,168.51,13611.0,168.49,168.6,168.39,168.51,13611.0
2019-04-11 12:20:00,168.51,168.56,168.21,168.28,12639.0,168.51,168.56,168.21,168.28,12639.0
2019-04-11 12:30:00,168.21,168.29,168.0,168.1,30223.0,168.21,168.29,168.0,168.1,30223.0
2019-04-11 12:40:00,168.13,168.13,168.05,168.1,18262.0,168.13,168.13,168.05,168.1,18262.0
2019-04-11 12:50:00,168.05,168.41,168.05,168.11,46508.0,168.05,168.41,168.05,168.11,46508.0
2019-04-11 13:00:00,168.14,168.23,168.05,168.18,10273.0,168.14,168.23,168.05,168.18,10273.0
2019-04-11 13:10:00,168.19,168.3,168.05,168.27,18683.0,168.19,168.3,168.05,168.27,18683.0
2019-04-11 13:20:00,168.24,168.63,168.24,168.47,23943.0,168.24,168.63,168.24,168.47,23943.0
2019-04-11 13:30:00,168.5,168.51,168.32,168.36,16628.0,168.5,168.51,168.32,168.36,16628.0
2019-04-11 13:40:00,168.37,168.42,168.21,168.4,12817.0,168.37,168.42,168.21,168.4,12817.0
2019-04-11 13:50:00,168.42,168.45,168.22,168.35,18540.0,168.42,168.45,168.22,168.35,18540.0
2019-04-11 14:00:00,168.34,168.4,168.05,168.09,14562.0,168.34,168.4,168.05,168.09,14562.0
2019-04-11 14:10:00,168.06,168.16,168.0,168.05,38970.0,168.06,168.16,168.0,168.05,38970.0
2019-04-11 14:20:00,168.06,168.1,167.7,167.72,26493.0,168.06,168.1,167.7,167.72,26493.0
2019-04-11 14:30:00,167.66,167.81,167.4,167.64,44158.0,167.66,167.81,167.4,167.64,44158.0
2019-04-11 14:40:00,167.63,167.65,167.3,167.41,25564.0,167.63,167.65,167.3,167.41,25564.0
2019-04-11 14:50:00,167.4,167.91,167.29,167.82,33609.0,167.4,167.91,167.29,167.82,33609.0
2019-04-11 15:00:00,167.83,168.16,167.82,168.1,53031.0,167.83,168.16,167.82,168.1,53031.0
2019-04-11 15:10:00,168.13,168.28,167.99,168.11,39774.0,168.13,168.28,167.99,168.11,39774.0
2019-04-11 15:20:00,168.11,168.12,167.84,167.93,38976.0,168.11,168.12,167.84,167.93,38976.0
2019-04-11 15:30:00,167.93,168.17,167.93,168.17,41705.0,167.93,168.17,167.93,168.17,41705.0
2019-04-11 15:40:00,168.16,168.24,168.13,168.23,40485.0,168.16,168.24,168.13,168.23,40485.0
2019-04-11 15:50:00,168.22,168.33,167.9,167.96,86256.0,168.22,168.33,167.9,167.96,86256.0
2019-04-12 09:30:00,168.42,169.28,168.32,168.78,45211.0,168.42,169.28,168.32,168.78,45211.0
2019-04-12 09:40:00,168.77,168.97,168.17,168.37,21796.0,168.77,168.97,168.17,168.37,21796.0
2019-04-12 09:50:00,168.44,168.71,168.21,168.43,21648.0,168.44,168.71,168.21,168.43,21648.0
2019-04-12 10:00:00,168.37,168.49,167.5,167.77,22281.0,168.37,168.49,167.5,167.77,22281.0
2019-04-12 10:10:00,167.77,168.45,167.69,168.25,16019.0,167.77,168.45,167.69,168.25,16019.0
2019-04-12 10:20:00,168.41,168.91,168.41,168.83,17120.0,168.41,168.91,168.41,168.83,17120.0
2019-04-12 10:30:00,168.86,169.09,168.43,168.58,23156.0,168.86,169.09,168.43,168.58,23156.0
2019-04-12 10:40:00,168.45,168.8,168.39,168.69,22953.0,168.45,168.8,168.39,168.69,22953.0
2019-04-12 10:50:00,168.58,168.99,168.55,168.77,12274.0,168.58,168.99,168.55,168.77,12274.0
2019-04-12 11:00:00,168.8,169.5,168.8,169.5,30252.0,168.8,169.5,168.8,169.5,30252.0
2019-04-12 11:10:00,169.55,169.66,169.26,169.44,35605.0,169.55,169.66,169.26,169.44,35605.0
2019-04-12 11:20:00,169.36,169.48,169.26,169.34,14946.0,169.36,169.48,169.26,169.34,14946.0
2019-04-12 11:30:00,169.34,169.48,169.14,169.24,34522.0,169.34,169.48,169.14,169.24,34522.0
2019-04-12 11:40:00,169.25,169.37,169.16,169.36,14738.0,169.25,169.37,169.16,169.36,14738.0
2019-04-12 11:50:00,169.33,169.7,169.25,169.64,13406.0,169.33,169.7,169.25,169.64,13406.0
2019-04-12 12:00:00,169.63,169.71,169.48,169.64,11863.0,169.63,169.71,169.48,169.64,11863.0
2019-04-12 12:10:00,169.64,170.18,169.64,170.15,15635.0,169.64,170.18,169.64,170.15,15635.0
2019-04-12 12:20:00,170.14,170.36,170.1,170.23,16105.0,170.14,170.36,170.1,170.23,16105.0
2019-04-12 12:30:00,170.25,170.33,170.1,170.14,23217.0,170.25,170.33,170.1,170.14,23217.0
2019-04-12 12:40:00,170.12,170.45,169.97,170.37,21679.0,170.12,170.45,169.97,170.37,21679.0
2019-04-12 12:50:00,170.41,170.44,170.24,170.35,9972.0,170.41,170.44,170.24,170.35,9972.0
2019-04-12 13:00:00,170.3,170.55,170.26,170.53,17550.0,170.3,170.55,170.26,170.53,17550.0
2019-04-12 13:10:00,170.51,170.68,170.23,170.3,16368.0,170.51,170.68,170.23,170.3,16368.0
2019-04-12 13:20:00,170.34,170.36,169.42,169.46,47098.0,170.34,170.36,169.42,169.46,47098.0
2019-04-12 13:30:00,169.45,169.48,169.2,169.31,19090.0,169.45,169.48,169.2,169.31,19090.0
2019-04-12 13:40:00,169.38,169.53,169.05,169.12,26122.0,169.38,169.53,169.05,169.12,26122.0
2019-04-12 13:50:00,169.03,169.15,168.77,168.77,10823.0,169.03,169.15,168.77,168.77,10823.0
2019-04-12 14:00:00,168.78,169.47,168.73,169.47,15368.0,168.78,169.47,168.73,169.47,15368.0
2019-04-12 14:10:00,169.46,169.61,169.42,169.58,8732.0,169.46,169.61,169.42,169.58,8732.0
2019-04-12 14:20:00,169.54,169.54,169.39,169.45,10736.0,169.54,169.54,169.39,169.45,10736.0
2019-04-12 14:30:00,169.47,169.77,169.47,169.76,10297.0,169.47,169.77,169.47,169.76,10297.0
2019-04-12 14:40:00,169.77,169.84,169.53,169.56,11245.0,169.77,169.84,169.53,169.56,11245.0
2019-04-12 14:50:00,169.46,169.6,169.36,169.45,13993.0,169.46,169.6,169.36,169.45,13993.0
2019-04-12 15:00:00,169.47,169.48,169.34,169.45,10273.0,169.47,169.48,169.34,169.45,10273.0
2019-04-12 15:10:00,169.42,169.6,169.42,169.57,10801.0,169.42,169.6,169.42,169.57,10801.0
2019-04-12 15:20:00,169.53,169.6,169.43,169.55,11877.0,169.53,169.6,169.43,169.55,11877.0
2019-04-12 15:30:00,169.54,169.62,169.49,169.58,18797.0,169.54,169.62,169.49,169.58,18797.0
2019-04-12 15:40:00,169.61,169.72,169.52,169.68,43550.0,169.61,169.72,169.52,169.68,43550.0
2019-04-12 15:50:00,169.66,169.95,169.63,169.82,96486.0,169.66,169.95,169.63,169.82,96486.0
2019-04-15 09:30:00,170.02,171.28,170.02,170.42,42561.0,170.02,171.28,170.02,170.42,42561.0
2019-04-15 09:40:00,170.44,171.49,170.44,171.08,47795.0,170.44,171.49,170.44,171.08,47795.0
2019-04-15 09:50:00,171.15,171.74,171.07,171.7,38744.0,171.15,171.74,171.07,171.7,38744.0
2019-04-15 10:00:00,171.75,172.55,171.61,172.38,108549.0,171.75,172.55,171.61,172.38,108549.0
2019-04-15 10:10:00,172.42,172.64,172.01,172.53,62050.0,172.42,172.64,172.01,172.53,62050.0
2019-04-15 10:20:00,172.53,172.55,172.23,172.4,42493.0,172.53,172.55,172.23,172.4,42493.0
2019-04-15 10:30:00,172.4,172.75,172.21,172.62,69927.0,172.4,172.75,172.21,172.62,69927.0
2019-04-15 10:40:00,172.65,172.7,172.08,172.3,114342.0,172.65,172.7,172.08,172.3,114342.0
2019-04-15 10:50:00,172.26,172.32,171.88,171.88,50573.0,172.26,172.32,171.88,171.88,50573.0
2019-04-15 11:00:00,171.88,172.07,171.71,172.06,37660.0,171.88,172.07,171.71,172.06,37660.0
2019-04-15 11:10:00,172.06,172.09,171.55,171.72,31425.0,172.06,172.09,171.55,171.72,31425.0
2019-04-15 11:20:00,171.78,171.82,171.42,171.48,43289.0,171.78,171.82,171.42,171.48,43289.0
2019-04-15 11:30:00,171.4,171.71,171.18,171.55,41474.0,171.4,171.71,171.18,171.55,41474.0
2019-04-15 11:40:00,171.56,172.15,171.56,172.15,15904.0,171.56,172.15,171.56,172.15,15904.0
2019-04-15 11:50:00,172.16,172.4,172.13,172.28,18625.0,172.16,172.4,172.13,172.28,18625.0
2019-04-15 12:00:00,172.27,172.34,171.98,172.1,24083.0,172.27,172.34,171.98,172.1,24083.0
2019-04-15 12:10:00,172.09,172.2,171.92,172.12,14735.0,172.09,172.2,171.92,172.12,14735.0
2019-04-15 12:20:00,172.19,172.65,172.17,172.62,27503.0,172.19,172.65,172.17,172.62,27503.0
2019-04-15 12:30:00,172.63,172.66,172.49,172.54,16455.0,172.63,172.66,172.49,172.54,16455.0
2019-04-15 12:40:00,172.55,172.8,172.54,172.67,17156.0,172.55,172.8,172.54,172.67,17156.0
2019-04-15 12:50:00,172.68,173.07,172.68,172.77,33753.0,172.68,173.07,172.68,172.77,33753.0
2019-04-15 13:00:00,172.77,173.01,172.57,172.88,28675.0,172.77,173.01,172.57,172.88,28675.0
2019-04-15 13:10:00,172.9,172.93,172.57,172.65,22500.0,172.9,172.93,172.57,172.65,22500.0
2019-04-15 13:20:00,172.62,172.69,172.54,172.69,20479.0,172.62,172.69,172.54,172.69,20479.0
2019-04-15 13:30:00,172.69,172.76,172.54,172.73,17255.0,172.69,172.76,172.54,172.73,17255.0
2019-04-15 13:40:00,172.74,172.95,172.73,172.75,22702.0,172.74,172.95,172.73,172.75,22702.0
2019-04-15 13:50:00,172.76,172.87,172.6,172.73,34621.0,172.76,172.87,172.6,172.73,34621.0
2019-04-15 14:00:00,172.71,172.74,172.25,172.45,77537.0,172.71,172.74,172.25,172.45,77537.0
2019-04-15 14:10:00,172.44,172.45,172.12,172.25,41137.0,172.44,172.45,172.12,172.25,41137.0
2019-04-15 14:20:00,172.25,172.42,172.04,172.35,43987.0,172.25,172.42,172.04,172.35,43987.0
2019-04-15 14:30:00,172.35,172.49,172.29,172.49,23949.0,172.35,172.49,172.29,172.49,23949.0
2019-04-15 14:40:00,172.49,172.77,172.3,172.3,41354.0,172.49,172.77,172.3,172.3,41354.0
2019-04-15 14:50:00,172.31,172.36,172.18,172.26,42787.0,172.31,172.36,172.18,172.26,42787.0
2019-04-15 15:00:00,172.27,172.36,172.15,172.24,24716.0,172.27,172.36,172.15,172.24,24716.0
2019-04-15 15:10:00,172.25,172.31,172.01,172.25,38862.0,172.25,172.31,172.01,172.25,38862.0
2019-04-15 15:20:00,172.25,172.29,172.08,172.15,31919.0,172.25,172.29,172.08,172.15,31919.0
2019-04-15 15:30:00,172.12,172.16,171.64,171.78,67413.0,172.12,172.16,171.64,171.78,67413.0
2019-04-15 15:40:00,171.77,171.93,171.7,171.71,85379.0,171.77,171.93,171.7,171.71,85379.0
2019-04-15 15:50:00,171.71,172.09,171.6,172.02,176713.0,171.71,172.09,171.6,172.02,176713.0
2019-04-16 09:30:00,173.0,173.32,171.84,172.15,52876.0,173.0,173.32,171.84,172.15,52876.0
2019-04-16 09:40:00,172.21,172.61,172.09,172.51,20307.0,172.21,172.61,172.09,172.51,20307.0
2019-04-16 09:50:00,172.47,173.33,172.47,173.14,19914.0,172.47,173.33,172.47,173.14,19914.0
2019-04-16 10:00:00,173.19,173.19,172.39,172.89,37407.0,173.19,173.19,172.39,172.89,37407.0
2019-04-16 10:10:00,172.87,173.01,172.5,172.59,17987.0,172.87,173.01,172.5,172.59,17987.0
2019-04-16 10:20:00,172.59,172.98,172.5,172.91,17506.0,172.59,172.98,172.5,172.91,17506.0
2019-04-16 10:30:00,172.92,173.25,172.77,172.77,64601.0,172.92,173.25,172.77,172.77,64601.0
2019-04-16 10:40:00,172.8,172.87,172.27,172.33,24056.0,172.8,172.87,172.27,172.33,24056.0
2019-04-16 10:50:00,172.33,172.52,171.95,171.97,32749.0,172.33,172.52,171.95,171.97,32749.0
2019-04-16 11:00:00,171.94,172.0,171.3,171.69,72499.0,171.94,172.0,171.3,171.69,72499.0
2019-04-16 11:10:00,171.68,171.8,171.16,171.25,48615.0,171.68,171.8,171.16,171.25,48615.0
2019-04-16 11:20:00,171.27,171.55,171.21,171.5,30783.0,171.27,171.55,171.21,171.5,30783.0
2019-04-16 11:30:00,171.54,171.76,171.42,171.6,30701.0,171.54,171.76,171.42,171.6,30701.0
2019-04-16 11:40:00,171.65,171.66,171.27,171.31,20619.0,171.65,171.66,171.27,171.31,20619.0
2019-04-16 11:50:00,171.31,171.52,171.21,171.22,17104.0,171.31,171.52,171.21,171.22,17104.0
2019-04-16 12:00:00,171.25,171.41,171.06,171.06,24712.0,171.25,171.41,171.06,171.06,24712.0
2019-04-16 12:10:00,171.11,171.16,170.71,170.71,33188.0,171.11,171.16,170.71,170.71,33188.0
2019-04-16 12:20:00,170.69,171.09,170.16,170.97,66913.0,170.69,171.09,170.16,170.97,66913.0
2019-04-16 12:30:00,170.96,170.96,170.59,170.82,34095.0,170.96,170.96,170.59,170.82,34095.0
2019-04-16 12:40:00,170.8,170.89,170.62,170.71,21808.0,170.8,170.89,170.62,170.71,21808.0
2019-04-16 12:50:00,170.77,170.81,170.59,170.59,14239.0,170.77,170.81,170.59,170.59,14239.0
2019-04-16 13:00:00,170.55,170.55,170.28,170.37,13942.0,170.55,170.55,170.28,170.37,13942.0
2019-04-16 13:10:00,170.37,170.52,170.2,170.47,60201.0,170.37,170.52,170.2,170.47,60201.0
2019-04-16 13:20:00,170.43,170.48,170.26,170.31,14821.0,170.43,170.48,170.26,170.31,14821.0
2019-04-16 13:30:00,170.34,170.45,170.25,170.39,13764.0,170.34,170.45,170.25,170.39,13764.0
2019-04-16 13:40:00,170.43,170.5,170.33,170.35,14230.0,170.43,170.5,170.33,170.35,14230.0
2019-04-16 13:50:00,170.39,170.56,170.31,170.51,11381.0,170.39,170.56,170.31,170.51,11381.0
2019-04-16 14:00:00,170.49,170.61,170.38,170.5,18450.0,170.49,170.61,170.38,170.5,18450.0
2019-04-16 14:10:00,170.46,170.55,170.29,170.37,35704.0,170.46,170.55,170.29,170.37,35704.0
2019-04-16 14:20:00,170.38,170.45,169.77,169.83,49074.0,170.38,170.45,169.77,169.83,49074.0
2019-04-16 14:30:00,169.84,170.37,169.79,170.35,48806.0,169.84,170.37,169.79,170.35,48806.0
2019-04-16 14:40:00,170.28,170.4,170.1,170.36,13349.0,170.28,170.4,170.1,170.36,13349.0
2019-04-16 14:50:00,170.41,170.49,170.08,170.08,28096.0,170.41,170.49,170.08,170.08,28096.0
2019-04-16 15:00:00,170.09,170.14,169.82,169.9,35431.0,170.09,170.14,169.82,169.9,35431.0
2019-04-16 15:10:00,169.91,169.98,169.72,169.88,37802.0,169.91,169.98,169.72,169.88,37802.0
2019-04-16 15:20:00,169.89,169.94,169.32,169.37,32589.0,169.89,169.94,169.32,169.37,32589.0
2019-04-16 15:30:00,169.31,169.56,168.73,169.2,91660.0,169.31,169.56,168.73,169.2,91660.0
2019-04-16 15:40:00,169.2,169.38,169.14,169.32,65320.0,169.2,169.38,169.14,169.32,65320.0
2019-04-16 15:50:00,169.32,169.47,169.22,169.27,109154.0,169.32,169.47,169.22,169.27,109154.0
2019-04-17 09:30:00,169.74,170.96,169.7,170.37,44256.0,169.74,170.96,169.7,170.37,44256.0
2019-04-17 09:40:00,170.44,171.04,170.23,170.79,47538.0,170.44,171.04,170.23,170.79,47538.0
2019-04-17 09:50:00,170.87,170.91,169.32,169.45,32742.0,170.87,170.91,169.32,169.45,32742.0
2019-04-17 10:00:00,169.34,169.45,167.93,168.17,49102.0,169.34,169.45,167.93,168.17,49102.0
2019-04-17 10:10:00,168.33,169.28,168.28,169.13,33781.0,168.33,169.28,168.28,169.13,33781.0
2019-04-17 10:20:00,169.0,170.16,169.0,169.96,71202.0,169.0,170.16,169.0,169.96,71202.0
2019-04-17 10:30:00,169.99,170.45,169.89,169.93,20710.0,169.99,170.45,169.89,169.93,20710.0
2019-04-17 10:40:00,169.98,170.02,169.42,169.68,21842.0,169.98,170.02,169.42,169.68,21842.0
2019-04-17 10:50:00,169.57,169.8,169.4,169.51,18346.0,169.57,169.8,169.4,169.51,18346.0
2019-04-17 11:00:00,169.57,170.17,169.57,170.13,12790.0,169.57,170.17,169.57,170.13,12790.0
2019-04-17 11:10:00,170.12,170.29,169.8,170.22,12659.0,170.12,170.29,169.8,170.22,12659.0
2019-04-17 11:20:00,170.19,170.21,169.68,169.68,9117.0,170.19,170.21,169.68,169.68,9117.0
2019-04-17 11:30:00,169.68,169.87,169.57,169.8,36309.0,169.68,169.87,169.57,169.8,36309.0
2019-04-17 11:40:00,169.8,170.16,169.75,170.12,22166.0,169.8,170.16,169.75,170.12,22166.0
2019-04-17 11:50:00,170.12,170.16,169.79,169.9,14335.0,170.12,170.16,169.79,169.9,14335.0
2019-04-17 12:00:00,169.89,169.96,169.42,169.53,16819.0,169.89,169.96,169.42,169.53,16819.0
2019-04-17 12:10:00,169.47,169.54,169.14,169.42,20387.0,169.47,169.54,169.14,169.42,20387.0
2019-04-17 12:20:00,169.45,169.65,169.34,169.5,19659.0,169.45,169.65,169.34,169.5,19659.0
2019-04-17 12:30:00,169.57,169.97,169.37,169.88,23696.0,169.57,169.97,169.37,169.88,23696.0
2019-04-17 12:40:00,169.88,170.25,169.83,169.87,19681.0,169.88,170.25,169.83,169.87,19681.0
2019-04-17 12:50:00,169.96,170.32,169.96,170.28,4197.0,169.96,170.32,169.96,170.28,4197.0
2019-04-17 13:00:00,170.31,170.51,170.23,170.47,12351.0,170.31,170.51,170.23,170.47,12351.0
2019-04-17 13:10:00,170.41,170.58,170.31,170.56,49192.0,170.41,170.58,170.31,170.56,49192.0
2019-04-17 13:20:00,170.56,170.88,170.49,170.62,61981.0,170.56,170.88,170.49,170.62,61981.0
2019-04-17 13:30:00,170.61,170.74,170.46,170.57,11139.0,170.61,170.74,170.46,170.57,11139.0
2019-04-17 13:40:00,170.56,170.82,170.44,170.81,19059.0,170.56,170.82,170.44,170.81,19059.0
2019-04-17 13:50:00,170.79,170.92,170.61,170.74,19068.0,170.79,170.92,170.61,170.74,19068.0
2019-04-17 14:00:00,170.71,171.1,170.69,170.83,36022.0,170.71,171.1,170.69,170.83,36022.0
2019-04-17 14:10:00,170.77,171.28,170.5,171.28,35612.0,170.77,171.28,170.5,171.28,35612.0
2019-04-17 14:20:00,171.31,171.43,171.17,171.4,67030.0,171.31,171.43,171.17,171.4,67030.0
2019-04-17 14:30:00,171.44,171.71,171.3,171.6,43390.0,171.44,171.71,171.3,171.6,43390.0
2019-04-17 14:40:00,171.52,171.7,171.41,171.41,24009.0,171.52,171.7,171.41,171.41,24009.0
2019-04-17 14:50:00,171.45,171.65,171.33,171.58,28158.0,171.45,171.65,171.33,171.58,28158.0
2019-04-17 15:00:00,171.55,171.79,171.25,171.26,28032.0,171.55,171.79,171.25,171.26,28032.0
2019-04-17 15:10:00,171.35,171.5,171.34,171.46,15082.0,171.35,171.5,171.34,171.46,15082.0
2019-04-17 15:20:00,171.46,171.58,171.32,171.58,19376.0,171.46,171.58,171.32,171.58,19376.0
2019-04-17 15:30:00,171.56,171.8,171.53,171.79,31872.0,171.56,171.8,171.53,171.79,31872.0
2019-04-17 15:40:00,171.81,171.99,171.46,171.46,72695.0,171.81,171.99,171.46,171.46,72695.0
2019-04-17 15:50:00,171.45,171.45,171.03,171.24,90440.0,171.45,171.45,171.03,171.24,90440.0
2019-04-18 09:30:00,171.74,171.99,170.57,171.75,56733.0,171.74,171.99,170.57,171.75,56733.0
2019-04-18 09:40:00,171.75,171.75,170.79,171.37,19146.0,171.75,171.75,170.79,171.37,19146.0
2019-04-18 09:50:00,171.63,171.84,171.02,171.03,16311.0,171.63,171.84,171.02,171.03,16311.0
2019-04-18 10:00:00,171.09,171.22,170.5,170.73,24695.0,171.09,171.22,170.5,170.73,24695.0
2019-04-18 10:10:00,170.75,171.2,170.68,170.89,12891.0,170.75,171.2,170.68,170.89,12891.0
2019-04-18 10:20:00,170.89,170.89,169.72,170.13,34454.0,170.89,170.89,169.72,170.13,34454.0
2019-04-18 10:30:00,170.21,171.07,170.2,170.88,28106.0,170.21,171.07,170.2,170.88,28106.0
2019-04-18 10:40:00,170.81,171.38,170.57,171.33,25001.0,170.81,171.38,170.57,171.33,25001.0
2019-04-18 10:50:00,171.36,171.88,171.08,171.79,45324.0,171.36,171.88,171.08,171.79,45324.0
2019-04-18 11:00:00,171.84,172.43,171.82,172.4,75380.0,171.84,172.43,171.82,172.4,75380.0
2019-04-18 11:10:00,172.4,172.6,171.75,171.85,84073.0,172.4,172.6,171.75,171.85,84073.0
2019-04-18 11:20:00,171.86,171.91,171.22,171.49,45000.0,171.86,171.91,171.22,171.49,45000.0
2019-04-18 11:30:00,171.49,171.77,171.39,171.6,22208.0,171.49,171.77,171.39,171.6,22208.0
2019-04-18 11:40:00,171.6,171.62,171.14,171.26,20072.0,171.6,171.62,171.14,171.26,20072.0
2019-04-18 11:50:00,171.2,172.0,171.06,171.87,24383.0,171.2,172.0,171.06,171.87,24383.0
2019-04-18 12:00:00,171.87,172.2,171.8,172.09,20288.0,171.87,172.2,171.8,172.09,20288.0
2019-04-18 12:10:00,172.1,172.75,172.09,172.74,39035.0,172.1,172.75,172.09,172.74,39035.0
2019-04-18 12:20:00,172.75,173.35,172.72,173.3,115483.0,172.75,173.35,172.72,173.3,115483.0
2019-04-18 12:30:00,173.22,173.33,172.86,172.88,24031.0,173.22,173.33,172.86,172.88,24031.0
2019-04-18 12:40:00,172.88,173.02,172.84,172.85,21906.0,172.88,173.02,172.84,172.85,21906.0
2019-04-18 12:50:00,172.85,172.87,172.48,172.48,8095.0,172.85,172.87,172.48,172.48,8095.0
2019-04-18 13:00:00,172.52,172.89,172.38,172.88,39982.0,172.52,172.89,172.38,172.88,39982.0
2019-04-18 13:10:00,172.89,173.37,172.83,173.13,48640.0,172.89,173.37,172.83,173.13,48640.0
2019-04-18 13:20:00,173.06,173.36,172.95,173.1,40669.0,173.06,173.36,172.95,173.1,40669.0
2019-04-18 13:30:00,172.92,173.12,172.76,172.9,20613.0,172.92,173.12,172.76,172.9,20613.0
2019-04-18 13:40:00,172.91,173.0,172.6,172.88,30400.0,172.91,173.0,172.6,172.88,30400.0
2019-04-18 13:50:00,172.84,173.2,172.81,173.0,34029.0,172.84,173.2,172.81,173.0,34029.0
2019-04-18 14:00:00,172.97,173.08,172.77,173.06,50697.0,172.97,173.08,172.77,173.06,50697.0
2019-04-18 14:10:00,173.08,173.22,172.93,173.19,26806.0,173.08,173.22,172.93,173.19,26806.0
2019-04-18 14:20:00,173.18,173.53,173.17,173.5,70702.0,173.18,173.53,173.17,173.5,70702.0
2019-04-18 14:30:00,173.5,174.2,173.45,174.08,85937.0,173.5,174.2,173.45,174.08,85937.0
2019-04-18 14:40:00,174.08,174.13,173.69,173.85,51669.0,174.08,174.13,173.69,173.85,51669.0
2019-04-18 14:50:00,173.85,174.01,173.71,173.87,33802.0,173.85,174.01,173.71,173.87,33802.0
2019-04-18 15:00:00,173.87,174.01,173.75,173.93,29217.0,173.87,174.01,173.75,173.93,29217.0
2019-04-18 15:10:00,173.91,174.43,173.91,174.42,119683.0,173.91,174.43,173.91,174.42,119683.0
2019-04-18 15:20:00,174.42,174.64,174.02,174.06,101330.0,174.42,174.64,174.02,174.06,101330.0
2019-04-18 15:30:00,174.0,174.0,173.35,173.44,64225.0,174.0,174.0,173.35,173.44,64225.0
2019-04-18 15:40:00,173.44,173.5,173.05,173.24,40676.0,173.44,173.5,173.05,173.24,40676.0
2019-04-18 15:50:00,173.2,173.52,173.05,173.29,127511.0,173.2,173.52,173.05,173.29,127511.0
2019-04-22 09:30:00,173.2,173.6,172.68,173.25,50726.0,173.2,173.6,172.68,173.25,50726.0
2019-04-22 09:40:00,173.25,173.25,172.32,172.45,20898.0,173.25,173.25,172.32,172.45,20898.0
2019-04-22 09:50:00,172.44,173.24,172.04,172.99,35225.0,172.44,173.24,172.04,172.99,35225.0
2019-04-22 10:00:00,172.98,173.39,172.97,173.06,17430.0,172.98,173.39,172.97,173.06,17430.0
2019-04-22 10:10:00,173.0,173.13,172.71,172.84,15618.0,173.0,173.13,172.71,172.84,15618.0
2019-04-22 10:20:00,172.85,173.25,172.74,173.18,28359.0,172.85,173.25,172.74,173.18,28359.0
2019-04-22 10:30:00,173.21,173.66,172.74,172.75,39436.0,173.21,173.66,172.74,172.75,39436.0
2019-04-22 10:40:00,172.87,173.03,172.65,172.86,32981.0,172.87,173.03,172.65,172.86,32981.0
2019-04-22 10:50:00,172.82,172.96,172.35,172.51,9573.0,172.82,172.96,172.35,172.51,9573.0
2019-04-22 11:00:00,172.5,172.77,172.27,172.57,26570.0,172.5,172.77,172.27,172.57,26570.0
2019-04-22 11:10:00,172.65,172.74,172.4,172.55,12436.0,172.65,172.74,172.4,172.55,12436.0
2019-04-22 11:20:00,172.72,172.75,172.45,172.52,12454.0,172.72,172.75,172.45,172.52,12454.0
2019-04-22 11:30:00,172.55,172.98,172.55,172.96,13425.0,172.55,172.98,172.55,172.96,13425.0
2019-04-22 11:40:00,172.99,173.34,172.96,173.25,13702.0,172.99,173.34,172.96,173.25,13702.0
2019-04-22 11:50:00,173.27,173.42,173.1,173.29,7746.0,173.27,173.42,173.1,173.29,7746.0
2019-04-22 12:00:00,173.29,173.47,173.1,173.33,7283.0,173.29,173.47,173.1,173.33,7283.0
2019-04-22 12:10:00,173.35,173.35,173.15,173.27,11044.0,173.35,173.35,173.15,173.27,11044.0
2019-04-22 12:20:00,173.24,173.25,172.91,173.22,5325.0,173.24,173.25,172.91,173.22,5325.0
2019-04-22 12:30:00,173.2,173.25,173.06,173.18,9374.0,173.2,173.25,173.06,173.18,9374.0
2019-04-22 12:40:00,173.18,173.18,172.86,172.88,6988.0,173.18,173.18,172.86,172.88,6988.0
2019-04-22 12:50:00,172.94,173.08,172.78,172.95,16184.0,172.94,173.08,172.78,172.95,16184.0
2019-04-22 13:00:00,172.91,172.93,172.76,172.84,5150.0,172.91,172.93,172.76,172.84,5150.0
2019-04-22 13:10:00,172.81,173.0,172.81,172.87,8766.0,172.81,173.0,172.81,172.87,8766.0
2019-04-22 13:20:00,172.87,173.16,172.87,173.16,4490.0,172.87,173.16,172.87,173.16,4490.0
2019-04-22 13:30:00,173.12,173.15,172.93,172.99,10045.0,173.12,173.15,172.93,172.99,10045.0
2019-04-22 13:40:00,173.0,173.12,172.9,173.09,9443.0,173.0,173.12,172.9,173.09,9443.0
2019-04-22 13:50:00,173.12,173.52,173.12,173.49,21693.0,173.12,173.52,173.12,173.49,21693.0
2019-04-22 14:00:00,173.5,173.54,173.33,173.37,12651.0,173.5,173.54,173.33,173.37,12651.0
2019-04-22 14:10:00,173.41,173.49,173.23,173.27,19084.0,173.41,173.49,173.23,173.27,19084.0
2019-04-22 14:20:00,173.25,173.4,173.2,173.27,17315.0,173.25,173.4,173.2,173.27,17315.0
2019-04-22 14:30:00,173.22,173.27,172.78,173.14,30807.0,173.22,173.27,172.78,173.14,30807.0
2019-04-22 14:40:00,173.07,173.34,172.97,173.19,27308.0,173.07,173.34,172.97,173.19,27308.0
2019-04-22 14:50:00,173.16,173.38,173.12,173.19,21313.0,173.16,173.38,173.12,173.19,21313.0
2019-04-22 15:00:00,173.18,173.18,172.87,173.08,15829.0,173.18,173.18,172.87,173.08,15829.0
2019-04-22 15:10:00,173.07,173.2,172.94,173.2,14137.0,173.07,173.2,172.94,173.2,14137.0
2019-04-22 15:20:00,173.21,173.23,173.05,173.05,15213.0,173.21,173.23,173.05,173.05,15213.0
2019-04-22 15:30:00,173.11,173.25,173.07,173.2,33216.0,173.11,173.25,173.07,173.2,33216.0
2019-04-22 15:40:00,173.2,173.37,173.08,173.36,42086.0,173.2,173.37,173.08,173.36,42086.0
2019-04-22 15:50:00,173.34,173.38,172.97,172.99,88665.0,173.34,173.38,172.97,172.99,88665.0
2019-04-23 09:30:00,174.51,175.5,173.8,174.25,104415.0,174.51,175.5,173.8,174.25,104415.0
2019-04-23 09:40:00,174.23,174.65,173.03,173.67,59945.0,174.23,174.65,173.03,173.67,59945.0
2019-04-23 09:50:00,173.76,174.41,173.42,174.03,79020.0,173.76,174.41,173.42,174.03,79020.0
2019-04-23 10:00:00,173.78,174.36,173.64,174.36,61647.0,173.78,174.36,173.64,174.36,61647.0
2019-04-23 10:10:00,174.29,174.3,173.8,173.86,41830.0,174.29,174.3,173.8,173.86,41830.0
2019-04-23 10:20:00,173.92,174.57,173.92,174.33,25661.0,173.92,174.57,173.92,174.33,25661.0
2019-04-23 10:30:00,174.26,174.51,174.0,174.25,14699.0,174.26,174.51,174.0,174.25,14699.0
2019-04-23 10:40:00,174.31,174.62,173.95,173.99,25909.0,174.31,174.62,173.95,173.99,25909.0
2019-04-23 10:50:00,173.99,174.03,173.16,173.22,27036.0,173.99,174.03,173.16,173.22,27036.0
2019-04-23 11:00:00,173.2,173.4,173.14,173.35,33607.0,173.2,173.4,173.14,173.35,33607.0
2019-04-23 11:10:00,173.36,173.81,173.27,173.52,22630.0,173.36,173.81,173.27,173.52,22630.0
2019-04-23 11:20:00,173.53,173.6,173.2,173.21,22810.0,173.53,173.6,173.2,173.21,22810.0
2019-04-23 11:30:00,173.32,173.89,173.24,173.72,31674.0,173.32,173.89,173.24,173.72,31674.0
2019-04-23 11:40:00,173.71,173.83,173.39,173.82,26639.0,173.71,173.83,173.39,173.82,26639.0
2019-04-23 11:50:00,173.84,174.06,173.61,174.01,34961.0,173.84,174.06,173.61,174.01,34961.0
2019-04-23 12:00:00,174.0,174.2,173.82,173.87,37891.0,174.0,174.2,173.82,173.87,37891.0
2019-04-23 12:10:00,173.87,174.6,173.79,174.59,31253.0,173.87,174.6,173.79,174.59,31253.0
2019-04-23 12:20:00,174.63,175.12,174.55,175.08,32373.0,174.63,175.12,174.55,175.08,32373.0
2019-04-23 12:30:00,175.14,175.36,174.73,175.35,41903.0,175.14,175.36,174.73,175.35,41903.0
2019-04-23 12:40:00,175.35,175.91,175.35,175.91,53335.0,175.35,175.91,175.35,175.91,53335.0
2019-04-23 12:50:00,175.89,176.36,175.81,175.99,49017.0,175.89,176.36,175.81,175.99,49017.0
2019-04-23 13:00:00,175.94,176.11,175.77,176.08,22216.0,175.94,176.11,175.77,176.08,22216.0
2019-04-23 13:10:00,176.07,176.35,175.86,176.06,19292.0,176.07,176.35,175.86,176.06,19292.0
2019-04-23 13:20:00,176.09,176.24,176.02,176.18,15026.0,176.09,176.24,176.02,176.18,15026.0
2019-04-23 13:30:00,176.19,176.32,175.7,175.84,53445.0,176.19,176.32,175.7,175.84,53445.0
2019-04-23 13:40:00,175.83,175.87,175.25,175.65,69316.0,175.83,175.87,175.25,175.65,69316.0
2019-04-23 13:50:00,175.6,176.1,175.57,176.02,25424.0,175.6,176.1,175.57,176.02,25424.0
2019-04-23 14:00:00,176.02,176.13,175.92,176.1,18457.0,176.02,176.13,175.92,176.1,18457.0
2019-04-23 14:10:00,176.05,176.21,175.82,176.09,45430.0,176.05,176.21,175.82,176.09,45430.0
2019-04-23 14:20:00,176.08,176.09,175.5,175.69,18756.0,176.08,176.09,175.5,175.69,18756.0
2019-04-23 14:30:00,175.66,175.72,175.42,175.53,19862.0,175.66,175.72,175.42,175.53,19862.0
2019-04-23 14:40:00,175.51,175.99,175.49,175.99,20836.0,175.51,175.99,175.49,175.99,20836.0
2019-04-23 14:50:00,175.97,176.64,175.94,176.28,59962.0,175.97,176.64,175.94,176.28,59962.0
2019-04-23 15:00:00,176.33,177.13,176.02,177.03,161357.0,176.33,177.13,176.02,177.03,161357.0
2019-04-23 15:10:00,177.07,177.16,176.69,176.93,75985.0,177.07,177.16,176.69,176.93,75985.0
2019-04-23 15:20:00,176.96,177.05,176.8,177.05,33253.0,176.96,177.05,176.8,177.05,33253.0
2019-04-23 15:30:00,177.02,177.09,176.5,176.56,45761.0,177.02,177.09,176.5,176.56,45761.0
2019-04-23 15:40:00,176.56,176.75,176.2,176.24,72609.0,176.56,176.75,176.2,176.24,72609.0
2019-04-23 15:50:00,176.23,176.87,176.14,176.83,134565.0,176.23,176.87,176.14,176.83,134565.0
2019-04-24 09:30:00,177.79,179.5,177.79,178.35,125803.0,177.79,179.5,177.79,178.35,125803.0
2019-04-24 09:40:00,178.46,178.99,178.25,178.48,58195.0,178.46,178.99,178.25,178.48,58195.0
2019-04-24 09:50:00,178.48,178.57,175.81,176.0,97789.0,178.48,178.57,175.81,176.0,97789.0
2019-04-24 10:00:00,176.01,176.51,175.09,175.75,90112.0,176.01,176.51,175.09,175.75,90112.0
2019-04-24 10:10:00,175.86,176.14,175.23,175.24,24509.0,175.86,176.14,175.23,175.24,24509.0
2019-04-24 10:20:00,175.24,175.59,174.89,175.12,49045.0,175.24,175.59,174.89,175.12,49045.0
2019-04-24 10:30:00,174.92,176.1,174.75,175.77,36369.0,174.92,176.1,174.75,175.77,36369.0
2019-04-24 10:40:00,175.95,175.95,174.41,174.72,43801.0,175.95,175.95,174.41,174.72,43801.0
2019-04-24 10:50:00,174.73,175.12,174.56,174.97,29151.0,174.73,175.12,174.56,174.97,29151.0
2019-04-24 11:00:00,174.94,176.04,174.86,175.95,62911.0,174.94,176.04,174.86,175.95,62911.0
2019-04-24 11:10:00,176.01,176.86,175.95,176.79,60681.0,176.01,176.86,175.95,176.79,60681.0
2019-04-24 11:20:00,176.79,177.61,176.58,177.5,41870.0,176.79,177.61,176.58,177.5,41870.0
2019-04-24 11:30:00,177.5,177.5,176.63,176.75,21462.0,177.5,177.5,176.63,176.75,21462.0
2019-04-24 11:40:00,176.76,177.25,176.59,176.7,37567.0,176.76,177.25,176.59,176.7,37567.0
2019-04-24 11:50:00,176.65,177.23,176.57,177.11,21402.0,176.65,177.23,176.57,177.11,21402.0
2019-04-24 12:00:00,177.17,177.65,177.03,177.62,20989.0,177.17,177.65,177.03,177.62,20989.0
2019-04-24 12:10:00,177.62,177.83,177.47,177.49,28181.0,177.62,177.83,177.47,177.49,28181.0
2019-04-24 12:20:00,177.48,177.68,177.26,177.67,22949.0,177.48,177.68,177.26,177.67,22949.0
2019-04-24 12:30:00,177.66,177.99,177.41,177.98,45543.0,177.66,177.99,177.41,177.98,45543.0
2019-04-24 12:40:00,177.97,177.97,177.73,177.83,14760.0,177.97,177.97,177.73,177.83,14760.0
2019-04-24 12:50:00,177.83,177.83,177.2,177.5,26754.0,177.83,177.83,177.2,177.5,26754.0
2019-04-24 13:00:00,177.39,177.55,177.1,177.42,27649.0,177.39,177.55,177.1,177.42,27649.0
2019-04-24 13:10:00,177.43,177.55,177.25,177.55,22529.0,177.43,177.55,177.25,177.55,22529.0
2019-04-24 13:20:00,177.55,177.56,177.41,177.44,13310.0,177.55,177.56,177.41,177.44,13310.0
2019-04-24 13:30:00,177.44,177.82,177.36,177.71,66909.0,177.44,177.82,177.36,177.71,66909.0
2019-04-24 13:40:00,177.78,177.79,177.35,177.5,20727.0,177.78,177.79,177.35,177.5,20727.0
2019-04-24 13:50:00,177.52,177.52,177.04,177.05,25026.0,177.52,177.52,177.04,177.05,25026.0
2019-04-24 14:00:00,177.06,177.28,177.05,177.05,14635.0,177.06,177.28,177.05,177.05,14635.0
2019-04-24 14:10:00,177.06,177.18,176.82,177.12,36011.0,177.06,177.18,176.82,177.12,36011.0
2019-04-24 14:20:00,177.11,177.19,176.96,176.96,14527.0,177.11,177.19,176.96,176.96,14527.0
2019-04-24 14:30:00,176.97,177.19,176.96,177.04,21661.0,176.97,177.19,176.96,177.04,21661.0
2019-04-24 14:40:00,177.07,177.24,176.97,177.22,19592.0,177.07,177.24,176.97,177.22,19592.0
2019-04-24 14:50:00,177.22,177.45,177.2,177.45,14229.0,177.22,177.45,177.2,177.45,14229.0
2019-04-24 15:00:00,177.49,177.85,177.45,177.85,37651.0,177.49,177.85,177.45,177.85,37651.0
2019-04-24 15:10:00,177.85,178.21,177.83,177.99,48749.0,177.85,178.21,177.83,177.99,48749.0
2019-04-24 15:20:00,177.99,178.0,177.52,177.65,72036.0,177.99,178.0,177.52,177.65,72036.0
2019-04-24 15:30:00,177.7,177.93,177.54,177.84,110940.0,177.7,177.93,177.54,177.84,110940.0
2019-04-24 15:40:00,177.84,178.33,177.72,178.33,98320.0,177.84,178.33,177.72,178.33,98320.0
2019-04-24 15:50:00,178.3,178.79,178.19,178.33,252139.0,178.3,178.79,178.19,178.33,252139.0
2019-04-25 09:30:00,178.34,178.96,176.73,178.11,78607.0,178.34,178.96,176.73,178.11,78607.0
2019-04-25 09:40:00,178.21,178.55,177.49,178.05,61765.0,178.21,178.55,177.49,178.05,61765.0
2019-04-25 09:50:00,178.11,178.82,177.93,178.49,45083.0,178.11,178.82,177.93,178.49,45083.0
2019-04-25 10:00:00,178.49,178.65,177.15,177.49,85389.0,178.49,178.65,177.15,177.49,85389.0
2019-04-25 10:10:00,177.53,177.62,176.68,177.02,61960.0,177.53,177.62,176.68,177.02,61960.0
2019-04-25 10:20:00,177.09,177.89,176.88,177.79,63237.0,177.09,177.89,176.88,177.79,63237.0
2019-04-25 10:30:00,177.8,177.8,176.92,177.12,29036.0,177.8,177.8,176.92,177.12,29036.0
2019-04-25 10:40:00,177.21,178.49,177.16,178.49,44140.0,177.21,178.49,177.16,178.49,44140.0
2019-04-25 10:50:00,178.42,178.77,178.29,178.72,36143.0,178.42,178.77,178.29,178.72,36143.0
2019-04-25 11:00:00,178.72,178.72,177.86,178.14,42330.0,178.72,178.72,177.86,178.14,42330.0
2019-04-25 11:10:00,178.22,178.5,178.01,178.27,21928.0,178.22,178.5,178.01,178.27,21928.0
2019-04-25 11:20:00,178.29,178.88,178.21,178.68,21587.0,178.29,178.88,178.21,178.68,21587.0
2019-04-25 11:30:00,178.74,179.0,178.6,178.95,12763.0,178.74,179.0,178.6,178.95,12763.0
2019-04-25 11:40:00,178.9,179.22,178.85,178.86,21105.0,178.9,179.22,178.85,178.86,21105.0
2019-04-25 11:50:00,178.83,178.92,178.37,178.38,11292.0,178.83,178.92,178.37,178.38,11292.0
2019-04-25 12:00:00,178.29,178.43,178.14,178.23,15178.0,178.29,178.43,178.14,178.23,15178.0
2019-04-25 12:10:00,178.15,178.15,177.45,177.46,20922.0,178.15,178.15,177.45,177.46,20922.0
2019-04-25 12:20:00,177.53,177.69,177.09,177.11,17530.0,177.53,177.69,177.09,177.11,17530.0
2019-04-25 12:30:00,177.15,177.41,176.92,177.27,10481.0,177.15,177.41,176.92,177.27,10481.0
2019-04-25 12:40:00,177.2,177.38,177.01,177.12,11041.0,177.2,177.38,177.01,177.12,11041.0
2019-04-25 12:50:00,177.06,177.38,177.06,177.35,11141.0,177.06,177.38,177.06,177.35,11141.0
2019-04-25 13:00:00,177.43,177.43,177.2,177.33,6020.0,177.43,177.43,177.2,177.33,6020.0
2019-04-25 13:10:00,177.33,177.33,177.07,177.12,8211.0,177.33,177.33,177.07,177.12,8211.0
2019-04-25 13:20:00,177.26,177.41,177.26,177.32,6227.0,177.26,177.41,177.26,177.32,6227.0
2019-04-25 13:30:00,177.33,177.55,177.27,177.55,7566.0,177.33,177.55,177.27,177.55,7566.0
2019-04-25 13:40:00,177.55,177.82,177.43,177.78,17771.0,177.55,177.82,177.43,177.78,17771.0
2019-04-25 13:50:00,177.77,177.79,177.59,177.61,8277.0,177.77,177.79,177.59,177.61,8277.0
2019-04-25 14:00:00,177.62,177.98,177.61,177.98,16366.0,177.62,177.98,177.61,177.98,16366.0
2019-04-25 14:10:00,177.93,178.1,177.8,177.91,8195.0,177.93,178.1,177.8,177.91,8195.0
2019-04-25 14:20:00,177.91,177.93,177.58,177.78,25446.0,177.91,177.93,177.58,177.78,25446.0
2019-04-25 14:30:00,177.75,177.79,177.49,177.6,19088.0,177.75,177.79,177.49,177.6,19088.0
2019-04-25 14:40:00,177.53,177.6,177.13,177.13,10991.0,177.53,177.6,177.13,177.13,10991.0
2019-04-25 14:50:00,177.19,177.25,176.91,176.99,21561.0,177.19,177.25,176.91,176.99,21561.0
2019-04-25 15:00:00,176.92,177.05,176.61,176.91,45582.0,176.92,177.05,176.61,176.91,45582.0
2019-04-25 15:10:00,176.87,177.18,176.85,176.86,26857.0,176.87,177.18,176.85,176.86,26857.0
2019-04-25 15:20:00,176.91,177.18,176.87,177.15,28935.0,176.91,177.18,176.87,177.15,28935.0
2019-04-25 15:30:00,177.18,177.2,177.02,177.16,16416.0,177.18,177.2,177.02,177.16,16416.0
2019-04-25 15:40:00,177.18,177.29,177.03,177.04,22502.0,177.18,177.29,177.03,177.04,22502.0
2019-04-25 15:50:00,177.04,177.52,177.04,177.3,137600.0,177.04,177.52,177.04,177.3,137600.0
2019-04-26 09:30:00,177.75,178.04,176.14,176.51,36585.0,177.75,178.04,176.14,176.51,36585.0
2019-04-26 09:40:00,176.54,176.69,175.42,175.81,44485.0,176.54,176.69,175.42,175.81,44485.0
2019-04-26 09:50:00,175.83,176.56,175.69,175.91,20702.0,175.83,176.56,175.69,175.91,20702.0
2019-04-26 10:00:00,175.9,176.67,175.41,176.67,56588.0,175.9,176.67,175.41,176.67,56588.0
2019-04-26 10:10:00,176.67,177.18,176.58,176.72,42055.0,176.67,177.18,176.58,176.72,42055.0
2019-04-26 10:20:00,176.72,177.14,176.6,176.82,26006.0,176.72,177.14,176.6,176.82,26006.0
2019-04-26 10:30:00,176.84,176.89,176.39,176.63,23896.0,176.84,176.89,176.39,176.63,23896.0
2019-04-26 10:40:00,176.62,176.62,176.04,176.32,15703.0,176.62,176.62,176.04,176.32,15703.0
2019-04-26 10:50:00,176.34,176.58,176.14,176.51,11201.0,176.34,176.58,176.14,176.51,11201.0
2019-04-26 11:00:00,176.58,177.33,176.56,177.28,35746.0,176.58,177.33,176.56,177.28,35746.0
2019-04-26 11:10:00,177.28,177.38,176.92,176.97,17511.0,177.28,177.38,176.92,176.97,17511.0
2019-04-26 11:20:00,176.92,176.99,176.59,176.77,19147.0,176.92,176.99,176.59,176.77,19147.0
2019-04-26 11:30:00,176.76,177.05,176.58,176.94,13682.0,176.76,177.05,176.58,176.94,13682.0
2019-04-26 11:40:00,176.84,177.08,176.66,176.86,16255.0,176.84,177.08,176.66,176.86,16255.0
2019-04-26 11:50:00,176.89,177.06,176.73,176.9,14998.0,176.89,177.06,176.73,176.9,14998.0
2019-04-26 12:00:00,176.84,176.94,176.73,176.8,15000.0,176.84,176.94,176.73,176.8,15000.0
2019-04-26 12:10:00,176.84,176.97,176.75,176.86,23050.0,176.84,176.97,176.75,176.86,23050.0
2019-04-26 12:20:00,176.83,176.83,176.18,176.19,12812.0,176.83,176.83,176.18,176.19,12812.0
2019-04-26 12:30:00,176.19,176.64,176.12,176.51,15183.0,176.19,176.64,176.12,176.51,15183.0
2019-04-26 12:40:00,176.6,176.84,176.53,176.78,20775.0,176.6,176.84,176.53,176.78,20775.0
2019-04-26 12:50:00,176.78,177.35,176.77,177.35,34484.0,176.78,177.35,176.77,177.35,34484.0
2019-04-26 13:00:00,177.29,177.32,177.08,177.11,27136.0,177.29,177.32,177.08,177.11,27136.0
2019-04-26 13:10:00,177.16,177.26,176.97,177.04,21123.0,177.16,177.26,176.97,177.04,21123.0
2019-04-26 13:20:00,177.07,177.19,176.87,177.19,28441.0,177.07,177.19,176.87,177.19,28441.0
2019-04-26 13:30:00,177.21,177.39,177.11,177.23,12040.0,177.21,177.39,177.11,177.23,12040.0
2019-04-26 13:40:00,177.19,177.32,177.0,177.25,15136.0,177.19,177.32,177.0,177.25,15136.0
2019-04-26 13:50:00,177.3,177.37,177.16,177.2,13429.0,177.3,177.37,177.16,177.2,13429.0
2019-04-26 14:00:00,177.24,177.29,176.92,177.0,14136.0,177.24,177.29,176.92,177.0,14136.0
2019-04-26 14:10:00,177.02,177.02,176.74,176.99,26266.0,177.02,177.02,176.74,176.99,26266.0
2019-04-26 14:20:00,177.0,177.04,176.6,176.66,24547.0,177.0,177.04,176.6,176.66,24547.0
2019-04-26 14:30:00,176.66,176.94,176.66,176.9,18208.0,176.66,176.94,176.66,176.9,18208.0
2019-04-26 14:40:00,176.93,177.0,176.81,176.86,19137.0,176.93,177.0,176.81,176.86,19137.0
2019-04-26 14:50:00,176.92,177.03,176.89,176.92,13349.0,176.92,177.03,176.89,176.92,13349.0
2019-04-26 15:00:00,176.95,177.25,176.95,177.19,25623.0,176.95,177.25,176.95,177.19,25623.0
2019-04-26 15:10:00,177.19,177.32,177.15,177.23,26164.0,177.19,177.32,177.15,177.23,26164.0
2019-04-26 15:20:00,177.24,177.31,177.09,177.24,20914.0,177.24,177.31,177.09,177.24,20914.0
2019-04-26 15:30:00,177.2,177.27,176.96,177.06,29183.0,177.2,177.27,176.96,177.06,29183.0
2019-04-26 15:40:00,177.07,177.19,176.82,176.84,26174.0,177.07,177.19,176.82,176.84,26174.0
2019-04-26 15:50:00,176.89,177.14,176.7,177.08,91758.0,176.89,177.14,176.7,177.08,91758.0
2019-04-29 09:30:00,176.61,177.84,176.59,177.26,39882.0,176.61,177.84,176.59,177.26,39882.0
2019-04-29 09:40:00,177.31,178.24,176.9,177.97,81400.0,177.31,178.24,176.9,177.97,81400.0
2019-04-29 09:50:00,177.95,178.1,177.43,177.74,50206.0,177.95,178.1,177.43,177.74,50206.0
2019-04-29 10:00:00,177.61,177.79,176.61,177.15,48519.0,177.61,177.79,176.61,177.15,48519.0
2019-04-29 10:10:00,177.06,177.29,176.76,177.12,39286.0,177.06,177.29,176.76,177.12,39286.0
2019-04-29 10:20:00,177.14,177.27,176.5,177.08,55581.0,177.14,177.27,176.5,177.08,55581.0
2019-04-29 10:30:00,176.98,178.39,176.93,178.34,48834.0,176.98,178.39,176.93,178.34,48834.0
2019-04-29 10:40:00,178.28,178.4,177.72,177.95,40747.0,178.28,178.4,177.72,177.95,40747.0
2019-04-29 10:50:00,177.99,178.39,177.89,178.37,30860.0,177.99,178.39,177.89,178.37,30860.0
2019-04-29 11:00:00,178.3,178.75,178.22,178.22,63034.0,178.3,178.75,178.22,178.22,63034.0
2019-04-29 11:10:00,178.22,178.55,177.95,178.41,34103.0,178.22,178.55,177.95,178.41,34103.0
2019-04-29 11:20:00,178.44,178.85,178.33,178.7,33948.0,178.44,178.85,178.33,178.7,33948.0
2019-04-29 11:30:00,178.72,178.84,178.42,178.45,15290.0,178.72,178.84,178.42,178.45,15290.0
2019-04-29 11:40:00,178.45,178.58,178.32,178.56,17872.0,178.45,178.58,178.32,178.56,17872.0
2019-04-29 11:50:00,178.58,178.58,177.93,177.93,54879.0,178.58,178.58,177.93,177.93,54879.0
2019-04-29 12:00:00,177.94,177.94,177.67,177.68,10197.0,177.94,177.94,177.67,177.68,10197.0
2019-04-29 12:10:00,177.71,177.73,177.11,177.4,17904.0,177.71,177.73,177.11,177.4,17904.0
2019-04-29 12:20:00,177.43,178.07,177.43,178.05,21833.0,177.43,178.07,177.43,178.05,21833.0
2019-04-29 12:30:00,178.08,178.08,177.48,177.6,21905.0,178.08,178.08,177.48,177.6,21905.0
2019-04-29 12:40:00,177.64,177.67,177.45,177.54,18234.0,177.64,177.67,177.45,177.54,18234.0
2019-04-29 12:50:00,177.57,177.67,177.36,177.45,24455.0,177.57,177.67,177.36,177.45,24455.0
2019-04-29 13:00:00,177.42,177.47,177.32,177.4,12744.0,177.42,177.47,177.32,177.4,12744.0
2019-04-29 13:10:00,177.44,177.55,177.39,177.53,13224.0,177.44,177.55,177.39,177.53,13224.0
2019-04-29 13:20:00,177.49,177.58,177.37,177.49,15330.0,177.49,177.58,177.37,177.49,15330.0
2019-04-29 13:30:00,177.47,177.53,177.28,177.3,10831.0,177.47,177.53,177.28,177.3,10831.0
2019-04-29 13:40:00,177.3,177.34,177.18,177.31,15699.0,177.3,177.34,177.18,177.31,15699.0
2019-04-29 13:50:00,177.32,177.43,177.24,177.32,11962.0,177.32,177.43,177.24,177.32,11962.0
2019-04-29 14:00:00,177.33,177.44,177.2,177.24,25097.0,177.33,177.44,177.2,177.24,25097.0
2019-04-29 14:10:00,177.24,177.49,177.23,177.48,31423.0,177.24,177.49,177.23,177.48,31423.0
2019-04-29 14:20:00,177.48,177.49,177.22,177.4,27623.0,177.48,177.49,177.22,177.4,27623.0
2019-04-29 14:30:00,177.39,177.62,177.24,177.62,25502.0,177.39,177.62,177.24,177.62,25502.0
2019-04-29 14:40:00,177.6,177.9,177.44,177.85,20674.0,177.6,177.9,177.44,177.85,20674.0
2019-04-29 14:50:00,177.88,178.16,177.87,178.07,9452.0,177.88,178.16,177.87,178.07,9452.0
2019-04-29 15:00:00,178.04,178.09,177.97,177.99,18496.0,178.04,178.09,177.97,177.99,18496.0
2019-04-29 15:10:00,177.96,178.15,177.89,178.01,21963.0,177.96,178.15,177.89,178.01,21963.0
2019-04-29 15:20:00,177.99,178.07,177.71,177.78,19058.0,177.99,178.07,177.71,177.78,19058.0
2019-04-29 15:30:00,177.77,177.83,177.56,177.78,24443.0,177.77,177.83,177.56,177.78,24443.0
2019-04-29 15:40:00,177.77,178.05,177.68,177.69,37929.0,177.77,178.05,177.68,177.69,37929.0
2019-04-29 15:50:00,177.69,177.77,177.44,177.52,64078.0,177.69,177.77,177.44,177.52,64078.0
2019-04-30 09:30:00,177.26,177.75,177.06,177.52,28636.0,177.26,177.75,177.06,177.52,28636.0
2019-04-30 09:40:00,177.52,177.61,176.86,177.23,24439.0,177.52,177.61,176.86,177.23,24439.0
2019-04-30 09:50:00,177.2,177.5,176.89,177.1,42043.0,177.2,177.5,176.89,177.1,42043.0
2019-04-30 10:00:00,177.17,177.22,176.7,176.7,30711.0,177.17,177.22,176.7,176.7,30711.0
2019-04-30 10:10:00,176.74,176.95,176.6,176.87,28129.0,176.74,176.95,176.6,176.87,28129.0
2019-04-30 10:20:00,176.79,176.84,176.42,176.62,35156.0,176.79,176.84,176.42,176.62,35156.0
2019-04-30 10:30:00,176.59,176.63,176.25,176.54,26550.0,176.59,176.63,176.25,176.54,26550.0
2019-04-30 10:40:00,176.58,176.94,176.58,176.81,23373.0,176.58,176.94,176.58,176.81,23373.0
2019-04-30 10:50:00,176.81,176.86,176.2,176.4,24264.0,176.81,176.86,176.2,176.4,24264.0
2019-04-30 11:00:00,176.24,176.41,175.83,176.0,48999.0,176.24,176.41,175.83,176.0,48999.0
2019-04-30 11:10:00,176.03,176.09,175.62,176.07,50191.0,176.03,176.09,175.62,176.07,50191.0
2019-04-30 11:20:00,176.0,176.49,175.99,176.16,16383.0,176.0,176.49,175.99,176.16,16383.0
2019-04-30 11:30:00,176.14,176.67,176.14,176.54,20120.0,176.14,176.67,176.14,176.54,20120.0
2019-04-30 11:40:00,176.58,176.67,176.4,176.47,13223.0,176.58,176.67,176.4,176.47,13223.0
2019-04-30 11:50:00,176.49,176.9,176.35,176.85,11260.0,176.49,176.9,176.35,176.85,11260.0
2019-04-30 12:00:00,176.84,176.87,176.5,176.56,7933.0,176.84,176.87,176.5,176.56,7933.0
2019-04-30 12:10:00,176.58,176.81,176.54,176.64,17719.0,176.58,176.81,176.54,176.64,17719.0
2019-04-30 12:20:00,176.67,176.7,176.5,176.54,7806.0,176.67,176.7,176.5,176.54,7806.0
2019-04-30 12:30:00,176.53,176.64,176.45,176.48,10613.0,176.53,176.64,176.45,176.48,10613.0
2019-04-30 12:40:00,176.48,176.7,176.41,176.44,8423.0,176.48,176.7,176.41,176.44,8423.0
2019-04-30 12:50:00,176.48,176.6,176.3,176.6,10296.0,176.48,176.6,176.3,176.6,10296.0
2019-04-30 13:00:00,176.64,176.66,176.35,176.39,10484.0,176.64,176.66,176.35,176.39,10484.0
2019-04-30 13:10:00,176.35,176.39,176.2,176.35,9500.0,176.35,176.39,176.2,176.35,9500.0
2019-04-30 13:20:00,176.41,176.42,176.05,176.08,6916.0,176.41,176.42,176.05,176.08,6916.0
2019-04-30 13:30:00,176.04,176.37,175.92,176.37,10302.0,176.04,176.37,175.92,176.37,10302.0
2019-04-30 13:40:00,176.31,176.67,176.31,176.59,4300.0,176.31,176.67,176.31,176.59,4300.0
2019-04-30 13:50:00,176.54,176.76,176.5,176.7,5862.0,176.54,176.76,176.5,176.7,5862.0
2019-04-30 14:00:00,176.76,176.79,176.48,176.48,9329.0,176.76,176.79,176.48,176.48,9329.0
2019-04-30 14:10:00,176.42,176.54,176.36,176.38,12678.0,176.42,176.54,176.36,176.38,12678.0
2019-04-30 14:20:00,176.39,176.42,176.15,176.3,7675.0,176.39,176.42,176.15,176.3,7675.0
2019-04-30 14:30:00,176.29,176.56,176.2,176.55,15458.0,176.29,176.56,176.2,176.55,15458.0
2019-04-30 14:40:00,176.55,176.59,176.3,176.37,10537.0,176.55,176.59,176.3,176.37,10537.0
2019-04-30 14:50:00,176.35,176.43,176.16,176.19,7647.0,176.35,176.43,176.16,176.19,7647.0
2019-04-30 15:00:00,176.22,176.43,176.21,176.42,10777.0,176.22,176.43,176.21,176.42,10777.0
2019-04-30 15:10:00,176.41,176.55,176.24,176.24,17870.0,176.41,176.55,176.24,176.24,17870.0
2019-04-30 15:20:00,176.24,176.33,176.12,176.15,21131.0,176.24,176.33,176.12,176.15,21131.0
2019-04-30 15:30:00,176.15,176.41,176.14,176.31,17571.0,176.15,176.41,176.14,176.31,17571.0
2019-04-30 15:40:00,176.28,176.28,175.8,175.8,53016.0,176.28,176.28,175.8,175.8,53016.0
2019-04-30 15:50:00,175.78,176.44,175.68,176.35,99801.0,175.78,176.44,175.68,176.35,99801.0
2019-05-01 09:30:00,176.23,176.69,175.97,176.27,26605.0,176.23,176.69,175.97,176.27,26605.0
2019-05-01 09:40:00,176.37,176.72,176.1,176.59,27391.0,176.37,176.72,176.1,176.59,27391.0
2019-05-01 09:50:00,176.54,176.65,176.18,176.58,14432.0,176.54,176.65,176.18,176.58,14432.0
2019-05-01 10:00:00,176.58,177.17,176.29,177.08,13378.0,176.58,177.17,176.29,177.08,13378.0
2019-05-01 10:10:00,177.18,177.22,176.05,176.28,16212.0,177.18,177.22,176.05,176.28,16212.0
2019-05-01 10:20:00,176.35,177.08,176.32,177.08,18565.0,176.35,177.08,176.32,177.08,18565.0
2019-05-01 10:30:00,176.96,177.49,176.9,177.31,30224.0,176.96,177.49,176.9,177.31,30224.0
2019-05-01 10:40:00,177.31,177.38,176.87,176.97,28010.0,177.31,177.38,176.87,176.97,28010.0
2019-05-01 10:50:00,176.93,177.64,176.93,177.51,20773.0,176.93,177.64,176.93,177.51,20773.0
2019-05-01 11:00:00,177.45,177.67,177.35,177.43,14308.0,177.45,177.67,177.35,177.43,14308.0
2019-05-01 11:10:00,177.5,177.86,177.48,177.59,19296.0,177.5,177.86,177.48,177.59,19296.0
2019-05-01 11:20:00,177.64,177.68,177.42,177.55,13300.0,177.64,177.68,177.42,177.55,13300.0
2019-05-01 11:30:00,177.56,177.62,177.04,177.14,10480.0,177.56,177.62,177.04,177.14,10480.0
2019-05-01 11:40:00,177.16,177.68,177.16,177.46,23031.0,177.16,177.68,177.16,177.46,23031.0
2019-05-01 11:50:00,177.43,177.97,177.42,177.84,13804.0,177.43,177.97,177.42,177.84,13804.0
2019-05-01 12:00:00,177.76,177.85,177.43,177.49,18716.0,177.76,177.85,177.43,177.49,18716.0
2019-05-01 12:10:00,177.43,177.54,177.2,177.2,12840.0,177.43,177.54,177.2,177.2,12840.0
2019-05-01 12:20:00,177.25,177.31,176.81,177.12,60032.0,177.25,177.31,176.81,177.12,60032.0
2019-05-01 12:30:00,177.06,177.17,176.94,177.0,8035.0,177.06,177.17,176.94,177.0,8035.0
2019-05-01 12:40:00,176.98,177.66,176.98,177.61,43288.0,176.98,177.66,176.98,177.61,43288.0
2019-05-01 12:50:00,177.54,177.78,177.54,177.72,6360.0,177.54,177.78,177.54,177.72,6360.0
2019-05-01 13:00:00,177.75,177.97,177.73,177.86,9950.0,177.75,177.97,177.73,177.86,9950.0
2019-05-01 13:10:00,177.83,178.0,177.69,177.72,9836.0,177.83,178.0,177.69,177.72,9836.0
2019-05-01 13:20:00,177.73,177.77,177.51,177.7,5755.0,177.73,177.77,177.51,177.7,5755.0
2019-05-01 13:30:00,177.69,177.77,177.62,177.74,4746.0,177.69,177.77,177.62,177.74,4746.0
2019-05-01 13:40:00,177.68,177.71,177.41,177.65,9593.0,177.68,177.71,177.41,177.65,9593.0
2019-05-01 13:50:00,177.57,177.97,177.57,177.9,9283.0,177.57,177.97,177.57,177.9,9283.0
2019-05-01 14:00:00,177.75,178.28,177.61,178.06,18725.0,177.75,178.28,177.61,178.06,18725.0
2019-05-01 14:10:00,178.09,178.1,177.74,177.88,12031.0,178.09,178.1,177.74,177.88,12031.0
2019-05-01 14:20:00,177.86,177.92,177.68,177.76,7078.0,177.86,177.92,177.68,177.76,7078.0
2019-05-01 14:30:00,177.69,177.79,177.2,177.25,25114.0,177.69,177.79,177.2,177.25,25114.0
2019-05-01 14:40:00,177.16,177.16,176.7,176.83,13161.0,177.16,177.16,176.7,176.83,13161.0
2019-05-01 14:50:00,176.84,177.21,176.79,176.93,10655.0,176.84,177.21,176.79,176.93,10655.0
2019-05-01 15:00:00,176.86,177.02,176.51,176.61,10390.0,176.86,177.02,176.51,176.61,10390.0
2019-05-01 15:10:00,176.61,176.89,176.61,176.84,10738.0,176.61,176.89,176.61,176.84,10738.0
2019-05-01 15:20:00,176.9,176.9,176.13,176.15,18872.0,176.9,176.9,176.13,176.15,18872.0
2019-05-01 15:30:00,176.11,176.24,176.01,176.19,29478.0,176.11,176.24,176.01,176.19,29478.0
2019-05-01 15:40:00,176.17,176.17,175.77,175.82,28176.0,176.17,176.17,175.77,175.82,28176.0
2019-05-01 15:50:00,175.85,175.9,175.58,175.67,78901.0,175.85,175.9,175.58,175.67,78901.0
2019-05-02 09:30:00,176.65,177.75,176.24,177.41,34890.0,176.65,177.75,176.24,177.41,34890.0
2019-05-02 09:40:00,177.5,177.51,176.57,176.78,26285.0,177.5,177.51,176.57,176.78,26285.0
2019-05-02 09:50:00,176.78,176.78,176.01,176.31,20635.0,176.78,176.78,176.01,176.31,20635.0
2019-05-02 10:00:00,176.37,177.21,176.15,177.21,23055.0,176.37,177.21,176.15,177.21,23055.0
2019-05-02 10:10:00,177.08,177.22,176.7,176.89,16993.0,177.08,177.22,176.7,176.89,16993.0
2019-05-02 10:20:00,176.9,177.23,176.46,176.56,25669.0,176.9,177.23,176.46,176.56,25669.0
2019-05-02 10:30:00,176.5,177.17,176.45,177.16,16076.0,176.5,177.17,176.45,177.16,16076.0
2019-05-02 10:40:00,177.03,177.19,176.87,176.87,11360.0,177.03,177.19,176.87,176.87,11360.0
2019-05-02 10:50:00,176.92,176.92,176.27,176.36,25041.0,176.92,176.92,176.27,176.36,25041.0
2019-05-02 11:00:00,176.42,176.96,176.31,176.92,13096.0,176.42,176.96,176.31,176.92,13096.0
2019-05-02 11:10:00,176.85,176.87,176.58,176.6,11401.0,176.85,176.87,176.58,176.6,11401.0
2019-05-02 11:20:00,176.54,176.54,175.6,175.74,48274.0,176.54,176.54,175.6,175.74,48274.0
2019-05-02 11:30:00,175.73,176.36,175.71,175.81,26813.0,175.73,176.36,175.71,175.81,26813.0
2019-05-02 11:40:00,175.74,175.93,175.16,175.59,43166.0,175.74,175.93,175.16,175.59,43166.0
2019-05-02 11:50:00,175.47,175.78,174.87,175.31,45664.0,175.47,175.78,174.87,175.31,45664.0
2019-05-02 12:00:00,175.35,175.84,174.81,175.83,18634.0,175.35,175.84,174.81,175.83,18634.0
2019-05-02 12:10:00,175.87,175.96,175.55,175.65,10573.0,175.87,175.96,175.55,175.65,10573.0
2019-05-02 12:20:00,175.71,176.01,175.66,175.95,14684.0,175.71,176.01,175.66,175.95,14684.0
2019-05-02 12:30:00,176.05,176.21,175.75,175.79,13163.0,176.05,176.21,175.75,175.79,13163.0
2019-05-02 12:40:00,175.88,175.9,175.36,175.52,13811.0,175.88,175.9,175.36,175.52,13811.0
2019-05-02 12:50:00,175.51,175.88,175.27,175.72,20180.0,175.51,175.88,175.27,175.72,20180.0
2019-05-02 13:00:00,175.74,176.09,175.63,176.09,14237.0,175.74,176.09,175.63,176.09,14237.0
2019-05-02 13:10:00,176.01,176.21,175.98,176.09,8756.0,176.01,176.21,175.98,176.09,8756.0
2019-05-02 13:20:00,176.2,176.76,176.18,176.75,19627.0,176.2,176.76,176.18,176.75,19627.0
2019-05-02 13:30:00,176.72,177.04,176.61,176.95,10681.0,176.72,177.04,176.61,176.95,10681.0
2019-05-02 13:40:00,176.99,177.06,176.47,176.49,8435.0,176.99,177.06,176.47,176.49,8435.0
2019-05-02 13:50:00,176.5,176.57,176.3,176.42,35289.0,176.5,176.57,176.3,176.42,35289.0
2019-05-02 14:00:00,176.46,176.66,176.31,176.44,22528.0,176.46,176.66,176.31,176.44,22528.0
2019-05-02 14:10:00,176.47,176.65,176.4,176.5,11914.0,176.47,176.65,176.4,176.5,11914.0
2019-05-02 14:20:00,176.44,176.48,175.97,175.97,7931.0,176.44,176.48,175.97,175.97,7931.0
2019-05-02 14:30:00,176.02,176.25,175.95,176.08,9167.0,176.02,176.25,175.95,176.08,9167.0
2019-05-02 14:40:00,176.14,176.25,175.76,175.76,9327.0,176.14,176.25,175.76,175.76,9327.0
2019-05-02 14:50:00,175.7,176.05,175.61,176.0,13228.0,175.7,176.05,175.61,176.0,13228.0
2019-05-02 15:00:00,176.0,176.3,176.0,176.23,9788.0,176.0,176.3,176.0,176.23,9788.0
2019-05-02 15:10:00,176.2,176.21,175.97,176.03,13340.0,176.2,176.21,175.97,176.03,13340.0
2019-05-02 15:20:00,176.07,176.28,176.05,176.26,13270.0,176.07,176.28,176.05,176.26,13270.0
2019-05-02 15:30:00,176.23,176.41,176.12,176.31,22501.0,176.23,176.41,176.12,176.31,22501.0
2019-05-02 15:40:00,176.27,176.63,176.22,176.55,24177.0,176.27,176.63,176.22,176.55,24177.0
2019-05-02 15:50:00,176.55,176.66,176.4,176.55,59026.0,176.55,176.66,176.4,176.55,59026.0
2019-05-03 09:30:00,176.84,177.04,176.01,176.39,47991.0,176.84,177.04,176.01,176.39,47991.0
2019-05-03 09:40:00,176.44,177.61,176.43,177.09,19409.0,176.44,177.61,176.43,177.09,19409.0
2019-05-03 09:50:00,177.0,177.94,176.94,177.42,33229.0,177.0,177.94,176.94,177.42,33229.0
2019-05-03 10:00:00,177.44,177.74,176.64,176.68,10606.0,177.44,177.74,176.64,176.68,10606.0
2019-05-03 10:10:00,176.7,177.43,176.6,177.39,11539.0,176.7,177.43,176.6,177.39,11539.0
2019-05-03 10:20:00,177.25,177.81,177.14,177.8,19469.0,177.25,177.81,177.14,177.8,19469.0
2019-05-03 10:30:00,177.77,178.0,177.71,177.76,11658.0,177.77,178.0,177.71,177.76,11658.0
2019-05-03 10:40:00,177.77,178.42,177.69,178.28,36036.0,177.77,178.42,177.69,178.28,36036.0
2019-05-03 10:50:00,178.39,178.73,178.24,178.6,16853.0,178.39,178.73,178.24,178.6,16853.0
2019-05-03 11:00:00,178.65,178.8,178.24,178.36,15414.0,178.65,178.8,178.24,178.36,15414.0
2019-05-03 11:10:00,178.4,178.53,177.98,178.04,49188.0,178.4,178.53,177.98,178.04,49188.0
2019-05-03 11:20:00,178.02,178.1,177.63,177.9,15335.0,178.02,178.1,177.63,177.9,15335.0
2019-05-03 11:30:00,177.97,178.08,177.76,177.76,10751.0,177.97,178.08,177.76,177.76,10751.0
2019-05-03 11:40:00,177.81,177.89,177.7,177.79,6538.0,177.81,177.89,177.7,177.79,6538.0
2019-05-03 11:50:00,177.76,178.1,177.61,177.93,14306.0,177.76,178.1,177.61,177.93,14306.0
2019-05-03 12:00:00,177.85,178.05,177.58,178.03,17141.0,177.85,178.05,177.58,178.03,17141.0
2019-05-03 12:10:00,178.1,178.3,177.99,178.29,9179.0,178.1,178.3,177.99,178.29,9179.0
2019-05-03 12:20:00,178.19,178.37,178.16,178.34,7002.0,178.19,178.37,178.16,178.34,7002.0
2019-05-03 12:30:00,178.37,178.54,178.1,178.11,5204.0,178.37,178.54,178.1,178.11,5204.0
2019-05-03 12:40:00,178.07,178.4,178.07,178.14,10671.0,178.07,178.4,178.07,178.14,10671.0
2019-05-03 12:50:00,178.11,178.29,178.03,178.19,8041.0,178.11,178.29,178.03,178.19,8041.0
2019-05-03 13:00:00,178.23,178.29,177.99,178.12,4642.0,178.23,178.29,177.99,178.12,4642.0
2019-05-03 13:10:00,178.15,178.5,178.15,178.47,15535.0,178.15,178.5,178.15,178.47,15535.0
2019-05-03 13:20:00,178.45,178.79,178.45,178.7,12499.0,178.45,178.79,178.45,178.7,12499.0
2019-05-03 13:30:00,178.7,178.8,178.41,178.5,17292.0,178.7,178.8,178.41,178.5,17292.0
2019-05-03 13:40:00,178.52,178.55,178.29,178.39,5419.0,178.52,178.55,178.29,178.39,5419.0
2019-05-03 13:50:00,178.48,178.54,178.35,178.52,8134.0,178.48,178.54,178.35,178.52,8134.0
2019-05-03 14:00:00,178.52,178.98,178.39,178.98,18706.0,178.52,178.98,178.39,178.98,18706.0
2019-05-03 14:10:00,178.97,178.97,178.59,178.59,14200.0,178.97,178.97,178.59,178.59,14200.0
2019-05-03 14:20:00,178.59,178.6,178.16,178.28,18205.0,178.59,178.6,178.16,178.28,18205.0
2019-05-03 14:30:00,178.29,178.42,178.24,178.25,8025.0,178.29,178.42,178.24,178.25,8025.0
2019-05-03 14:40:00,178.27,178.68,178.2,178.66,8898.0,178.27,178.68,178.2,178.66,8898.0
2019-05-03 14:50:00,178.63,178.63,178.47,178.59,6675.0,178.63,178.63,178.47,178.59,6675.0
2019-05-03 15:00:00,178.52,178.75,178.45,178.73,8494.0,178.52,178.75,178.45,178.73,8494.0
2019-05-03 15:10:00,178.73,178.82,178.7,178.76,8601.0,178.73,178.82,178.7,178.76,8601.0
2019-05-03 15:20:00,178.76,178.84,178.57,178.84,12225.0,178.76,178.84,178.57,178.84,12225.0
2019-05-03 15:30:00,178.85,178.88,178.69,178.85,9971.0,178.85,178.88,178.69,178.85,9971.0
2019-05-03 15:40:00,178.82,178.82,178.62,178.75,20773.0,178.82,178.82,178.62,178.75,20773.0
2019-05-03 15:50:00,178.78,178.81,178.52,178.63,56636.0,178.78,178.81,178.52,178.63,56636.0
2019-05-06 09:30:00,175.2,176.75,174.59,176.19,75792.0,175.2,176.75,174.59,176.19,75792.0
2019-05-06 09:40:00,176.28,176.49,175.61,175.61,34052.0,176.28,176.49,175.61,175.61,34052.0
2019-05-06 09:50:00,175.41,176.43,175.11,176.25,29023.0,175.41,176.43,175.11,176.25,29023.0
2019-05-06 10:00:00,176.22,176.25,175.64,176.16,22024.0,176.22,176.25,175.64,176.16,22024.0
2019-05-06 10:10:00,176.13,176.48,175.82,176.42,17166.0,176.13,176.48,175.82,176.42,17166.0
2019-05-06 10:20:00,176.4,176.5,175.91,176.05,22892.0,176.4,176.5,175.91,176.05,22892.0
2019-05-06 10:30:00,176.06,176.5,176.05,176.21,17593.0,176.06,176.5,176.05,176.21,17593.0
2019-05-06 10:40:00,176.17,176.66,175.92,176.66,9876.0,176.17,176.66,175.92,176.66,9876.0
2019-05-06 10:50:00,176.66,177.15,176.65,176.94,15995.0,176.66,177.15,176.65,176.94,15995.0
2019-05-06 11:00:00,176.9,177.31,176.84,177.15,17543.0,176.9,177.31,176.84,177.15,17543.0
2019-05-06 11:10:00,177.25,177.47,177.01,177.3,18180.0,177.25,177.47,177.01,177.3,18180.0
2019-05-06 11:20:00,177.28,177.66,177.28,177.39,18933.0,177.28,177.66,177.28,177.39,18933.0
2019-05-06 11:30:00,177.36,177.36,176.99,177.1,15654.0,177.36,177.36,176.99,177.1,15654.0
2019-05-06 11:40:00,177.19,177.89,177.19,177.54,6720.0,177.19,177.89,177.19,177.54,6720.0
2019-05-06 11:50:00,177.24,177.67,177.21,177.59,7092.0,177.24,177.67,177.21,177.59,7092.0
2019-05-06 12:00:00,177.58,177.86,177.51,177.83,12567.0,177.58,177.86,177.51,177.83,12567.0
2019-05-06 12:10:00,177.82,177.86,177.42,177.55,8309.0,177.82,177.86,177.42,177.55,8309.0
2019-05-06 12:20:00,177.46,177.55,177.27,177.27,4393.0,177.46,177.55,177.27,177.27,4393.0
2019-05-06 12:30:00,177.14,177.82,177.14,177.82,11739.0,177.14,177.82,177.14,177.82,11739.0
2019-05-06 12:40:00,177.66,177.85,177.46,177.46,6033.0,177.66,177.85,177.46,177.46,6033.0
2019-05-06 12:50:00,177.43,177.52,177.09,177.21,13858.0,177.43,177.52,177.09,177.21,13858.0
2019-05-06 13:00:00,177.14,177.3,176.75,176.96,13504.0,177.14,177.3,176.75,176.96,13504.0
2019-05-06 13:10:00,177.12,177.44,177.1,177.4,6859.0,177.12,177.44,177.1,177.4,6859.0
2019-05-06 13:20:00,177.46,177.46,177.09,177.34,11030.0,177.46,177.46,177.09,177.34,11030.0
2019-05-06 13:30:00,177.34,177.39,177.24,177.35,5074.0,177.34,177.39,177.24,177.35,5074.0
2019-05-06 13:40:00,177.42,177.47,177.14,177.34,7058.0,177.42,177.47,177.14,177.34,7058.0
2019-05-06 13:50:00,177.3,177.36,177.13,177.32,6506.0,177.3,177.36,177.13,177.32,6506.0
2019-05-06 14:00:00,177.36,177.37,177.12,177.12,5120.0,177.36,177.37,177.12,177.12,5120.0
2019-05-06 14:10:00,177.11,177.35,177.11,177.29,5101.0,177.11,177.35,177.11,177.29,5101.0
2019-05-06 14:20:00,177.22,177.32,177.13,177.32,4760.0,177.22,177.32,177.13,177.32,4760.0
2019-05-06 14:30:00,177.29,177.72,177.29,177.56,8363.0,177.29,177.72,177.29,177.56,8363.0
2019-05-06 14:40:00,177.59,178.0,177.53,177.93,15172.0,177.59,178.0,177.53,177.93,15172.0
2019-05-06 14:50:00,178.0,178.22,177.99,178.03,14916.0,178.0,178.22,177.99,178.03,14916.0
2019-05-06 15:00:00,178.0,178.07,177.83,178.0,4320.0,178.0,178.07,177.83,178.0,4320.0
2019-05-06 15:10:00,177.98,178.05,177.72,177.86,5863.0,177.98,178.05,177.72,177.86,5863.0
2019-05-06 15:20:00,177.84,178.06,177.83,177.94,10768.0,177.84,178.06,177.83,177.94,10768.0
2019-05-06 15:30:00,177.97,178.14,177.91,177.95,15754.0,177.97,178.14,177.91,177.95,15754.0
2019-05-06 15:40:00,177.98,178.04,177.73,177.96,22774.0,177.98,178.04,177.73,177.96,22774.0
2019-05-06 15:50:00,177.97,178.0,177.56,177.75,36165.0,177.97,178.0,177.56,177.75,36165.0
2019-05-07 09:30:00,177.0,177.5,176.47,177.0,32020.0,177.0,177.5,176.47,177.0,32020.0
2019-05-07 09:40:00,176.87,176.98,176.26,176.4,26632.0,176.87,176.98,176.26,176.4,26632.0
2019-05-07 09:50:00,176.36,176.65,175.87,176.59,47101.0,176.36,176.65,175.87,176.59,47101.0
2019-05-07 10:00:00,176.58,177.2,176.4,176.66,35557.0,176.58,177.2,176.4,176.66,35557.0
2019-05-07 10:10:00,176.57,176.78,175.77,175.98,17078.0,176.57,176.78,175.77,175.98,17078.0
2019-05-07 10:20:00,176.0,176.83,175.79,176.78,15089.0,176.0,176.83,175.79,176.78,15089.0
2019-05-07 10:30:00,176.76,176.9,176.5,176.6,12186.0,176.76,176.9,176.5,176.6,12186.0
2019-05-07 10:40:00,176.52,176.54,175.93,176.02,20934.0,176.52,176.54,175.93,176.02,20934.0
2019-05-07 10:50:00,175.97,176.04,175.36,175.54,24513.0,175.97,176.04,175.36,175.54,24513.0
2019-05-07 11:00:00,175.4,175.93,175.29,175.93,11409.0,175.4,175.93,175.29,175.93,11409.0
2019-05-07 11:10:00,175.9,175.96,175.39,175.45,16607.0,175.9,175.96,175.39,175.45,16607.0
2019-05-07 11:20:00,175.39,175.5,174.7,175.47,37586.0,175.39,175.5,174.7,175.47,37586.0
2019-05-07 11:30:00,175.45,175.69,175.17,175.58,12192.0,175.45,175.69,175.17,175.58,12192.0
2019-05-07 11:40:00,175.65,175.86,175.46,175.75,9650.0,175.65,175.86,175.46,175.75,9650.0
2019-05-07 11:50:00,175.81,175.81,174.87,175.08,25418.0,175.81,175.81,174.87,175.08,25418.0
2019-05-07 12:00:00,175.19,175.36,175.02,175.18,6590.0,175.19,175.36,175.02,175.18,6590.0
2019-05-07 12:10:00,175.29,175.72,175.17,175.59,9744.0,175.29,175.72,175.17,175.59,9744.0
2019-05-07 12:20:00,175.63,175.82,175.43,175.65,6539.0,175.63,175.82,175.43,175.65,6539.0
2019-05-07 12:30:00,175.47,175.67,175.28,175.48,24821.0,175.47,175.67,175.28,175.48,24821.0
2019-05-07 12:40:00,175.37,175.42,175.12,175.24,6799.0,175.37,175.42,175.12,175.24,6799.0
2019-05-07 12:50:00,175.26,175.62,175.17,175.17,13458.0,175.26,175.62,175.17,175.17,13458.0
2019-05-07 13:00:00,175.22,175.22,174.33,174.45,25050.0,175.22,175.22,174.33,174.45,25050.0
2019-05-07 13:10:00,174.38,174.81,174.27,174.75,30442.0,174.38,174.81,174.27,174.75,30442.0
2019-05-07 13:20:00,174.67,174.95,174.26,174.37,16654.0,174.67,174.95,174.26,174.37,16654.0
2019-05-07 13:30:00,174.22,174.45,173.9,174.08,29054.0,174.22,174.45,173.9,174.08,29054.0
2019-05-07 13:40:00,174.09,174.25,173.7,174.14,32086.0,174.09,174.25,173.7,174.14,32086.0
2019-05-07 13:50:00,174.11,174.83,174.1,174.53,28173.0,174.11,174.83,174.1,174.53,28173.0
2019-05-07 14:00:00,174.49,174.79,174.26,174.55,38747.0,174.49,174.79,174.26,174.55,38747.0
2019-05-07 14:10:00,174.57,174.66,174.13,174.17,36119.0,174.57,174.66,174.13,174.17,36119.0
2019-05-07 14:20:00,174.16,174.38,173.79,173.79,24478.0,174.16,174.38,173.79,173.79,24478.0
2019-05-07 14:30:00,173.74,173.85,172.86,173.02,51933.0,173.74,173.85,172.86,173.02,51933.0
2019-05-07 14:40:00,172.97,173.34,172.2,172.38,49402.0,172.97,173.34,172.2,172.38,49402.0
2019-05-07 14:50:00,172.17,173.18,172.1,173.07,46453.0,172.17,173.18,172.1,173.07,46453.0
2019-05-07 15:00:00,173.1,173.41,172.9,173.15,43066.0,173.1,173.41,172.9,173.15,43066.0
2019-05-07 15:10:00,173.18,173.88,173.11,173.62,26458.0,173.18,173.88,173.11,173.62,26458.0
2019-05-07 15:20:00,173.65,173.8,173.33,173.36,23974.0,173.65,173.8,173.33,173.36,23974.0
2019-05-07 15:30:00,173.4,173.42,172.41,172.67,54995.0,173.4,173.42,172.41,172.67,54995.0
2019-05-07 15:40:00,172.75,173.84,172.73,173.64,72935.0,172.75,173.84,172.73,173.64,72935.0
2019-05-07 15:50:00,173.65,174.15,173.57,174.1,93895.0,173.65,174.15,173.57,174.1,93895.0
2019-05-08 09:30:00,173.86,173.86,172.79,173.7,29338.0,173.86,173.86,172.79,173.7,29338.0
2019-05-08 09:40:00,173.66,174.87,173.47,174.66,29680.0,173.66,174.87,173.47,174.66,29680.0
2019-05-08 09:50:00,174.57,175.25,174.0,174.58,33309.0,174.57,175.25,174.0,174.58,33309.0
2019-05-08 10:00:00,174.55,174.9,174.2,174.38,9787.0,174.55,174.9,174.2,174.38,9787.0
2019-05-08 10:10:00,174.35,174.81,174.28,174.81,15775.0,174.35,174.81,174.28,174.81,15775.0
2019-05-08 10:20:00,174.9,174.9,173.94,174.23,10327.0,174.9,174.9,173.94,174.23,10327.0
2019-05-08 10:30:00,174.25,174.29,173.65,173.85,14939.0,174.25,174.29,173.65,173.85,14939.0
2019-05-08 10:40:00,173.8,174.9,173.8,174.34,20270.0,173.8,174.9,173.8,174.34,20270.0
2019-05-08 10:50:00,174.33,175.2,174.32,175.2,14282.0,174.33,175.2,174.32,175.2,14282.0
2019-05-08 11:00:00,175.09,175.8,175.09,175.51,31857.0,175.09,175.8,175.09,175.51,31857.0
2019-05-08 11:10:00,175.63,175.98,175.51,175.59,11878.0,175.63,175.98,175.51,175.59,11878.0
2019-05-08 11:20:00,175.56,175.76,175.15,175.34,7011.0,175.56,175.76,175.15,175.34,7011.0
2019-05-08 11:30:00,175.34,175.71,174.61,174.62,11657.0,175.34,175.71,174.61,174.62,11657.0
2019-05-08 11:40:00,174.57,175.39,174.54,175.39,5875.0,174.57,175.39,174.54,175.39,5875.0
2019-05-08 11:50:00,175.41,175.58,175.16,175.33,10637.0,175.41,175.58,175.16,175.33,10637.0
2019-05-08 12:00:00,175.24,175.32,174.82,174.91,4826.0,175.24,175.32,174.82,174.91,4826.0
2019-05-08 12:10:00,174.87,174.96,174.7,174.71,4525.0,174.87,174.96,174.7,174.71,4525.0
2019-05-08 12:20:00,174.71,175.23,174.71,175.06,8973.0,174.71,175.23,174.71,175.06,8973.0
2019-05-08 12:30:00,175.18,175.41,175.17,175.41,4805.0,175.18,175.41,175.17,175.41,4805.0
2019-05-08 12:40:00,175.42,175.7,175.37,175.39,10030.0,175.42,175.7,175.37,175.39,10030.0
2019-05-08 12:50:00,175.46,175.68,175.34,175.67,8310.0,175.46,175.68,175.34,175.67,8310.0
2019-05-08 13:00:00,175.62,175.8,175.49,175.7,13720.0,175.62,175.8,175.49,175.7,13720.0
2019-05-08 13:10:00,175.64,175.8,175.42,175.8,13519.0,175.64,175.8,175.42,175.8,13519.0
2019-05-08 13:20:00,175.81,175.95,175.79,175.84,4819.0,175.81,175.95,175.79,175.84,4819.0
2019-05-08 13:30:00,175.85,175.97,175.74,175.86,6075.0,175.85,175.97,175.74,175.86,6075.0
2019-05-08 13:40:00,175.89,176.12,175.77,176.0,7944.0,175.89,176.12,175.77,176.0,7944.0
2019-05-08 13:50:00,175.94,176.05,175.83,175.93,5099.0,175.94,176.05,175.83,175.93,5099.0
2019-05-08 14:00:00,175.98,175.98,175.71,175.84,6613.0,175.98,175.98,175.71,175.84,6613.0
2019-05-08 14:10:00,175.78,175.83,175.55,175.79,8007.0,175.78,175.83,175.55,175.79,8007.0
2019-05-08 14:20:00,175.79,176.24,175.73,176.16,11839.0,175.79,176.24,175.73,176.16,11839.0
2019-05-08 14:30:00,176.2,176.73,176.11,176.49,22162.0,176.2,176.73,176.11,176.49,22162.0
2019-05-08 14:40:00,176.54,177.0,176.44,176.81,15460.0,176.54,177.0,176.44,176.81,15460.0
2019-05-08 14:50:00,176.82,176.89,176.54,176.89,12080.0,176.82,176.89,176.54,176.89,12080.0
2019-05-08 15:00:00,176.89,177.0,176.3,176.3,19557.0,176.89,177.0,176.3,176.3,19557.0
2019-05-08 15:10:00,176.35,176.38,175.99,176.23,18231.0,176.35,176.38,175.99,176.23,18231.0
2019-05-08 15:20:00,176.25,176.4,176.19,176.25,13108.0,176.25,176.4,176.19,176.25,13108.0
2019-05-08 15:30:00,176.28,176.39,176.12,176.12,18045.0,176.28,176.39,176.12,176.12,18045.0
2019-05-08 15:40:00,176.1,176.1,175.45,175.65,26245.0,176.1,176.1,175.45,175.65,26245.0
2019-05-08 15:50:00,175.56,175.56,175.07,175.09,55202.0,175.56,175.56,175.07,175.09,55202.0
2019-05-09 09:30:00,173.55,174.17,173.4,173.91,39546.0,173.55,174.17,173.4,173.91,39546.0
2019-05-09 09:40:00,173.82,174.08,173.2,173.4,18125.0,173.82,174.08,173.2,173.4,18125.0
2019-05-09 09:50:00,173.47,174.2,173.43,174.09,11286.0,173.47,174.2,173.43,174.09,11286.0
2019-05-09 10:00:00,174.03,174.03,173.3,173.41,13745.0,174.03,174.03,173.3,173.41,13745.0
2019-05-09 10:10:00,173.31,173.75,173.01,173.58,14879.0,173.31,173.75,173.01,173.58,14879.0
2019-05-09 10:20:00,173.5,173.7,172.13,172.36,44637.0,173.5,173.7,172.13,172.36,44637.0
2019-05-09 10:30:00,172.23,172.54,171.61,171.7,42704.0,172.23,172.54,171.61,171.7,42704.0
2019-05-09 10:40:00,171.65,172.34,171.5,172.19,54948.0,171.65,172.34,171.5,172.19,54948.0
2019-05-09 10:50:00,172.17,172.34,171.63,171.63,20407.0,172.17,172.34,171.63,171.63,20407.0
2019-05-09 11:00:00,171.55,171.72,171.28,171.5,11308.0,171.55,171.72,171.28,171.5,11308.0
2019-05-09 11:10:00,171.69,172.37,171.56,171.94,16624.0,171.69,172.37,171.56,171.94,16624.0
2019-05-09 11:20:00,172.03,172.09,171.42,171.62,19486.0,172.03,172.09,171.42,171.62,19486.0
2019-05-09 11:30:00,171.66,172.28,171.6,172.06,29429.0,171.66,172.28,171.6,172.06,29429.0
2019-05-09 11:40:00,171.99,172.3,171.75,172.26,16016.0,171.99,172.3,171.75,172.26,16016.0
2019-05-09 11:50:00,172.42,173.3,172.22,173.3,24430.0,172.42,173.3,172.22,173.3,24430.0
2019-05-09 12:00:00,173.18,173.19,172.81,172.98,9871.0,173.18,173.19,172.81,172.98,9871.0
2019-05-09 12:10:00,172.99,173.52,172.91,173.06,11744.0,172.99,173.52,172.91,173.06,11744.0
2019-05-09 12:20:00,173.11,173.57,173.09,173.45,14266.0,173.11,173.57,173.09,173.45,14266.0
2019-05-09 12:30:00,173.48,174.55,173.45,174.55,21927.0,173.48,174.55,173.45,174.55,21927.0
2019-05-09 12:40:00,174.49,174.89,173.99,174.12,18775.0,174.49,174.89,173.99,174.12,18775.0
2019-05-09 12:50:00,174.08,174.45,173.93,173.93,19582.0,174.08,174.45,173.93,173.93,19582.0
2019-05-09 13:00:00,174.09,174.47,173.82,173.96,22500.0,174.09,174.47,173.82,173.96,22500.0
2019-05-09 13:10:00,173.98,174.19,173.33,173.52,24435.0,173.98,174.19,173.33,173.52,24435.0
2019-05-09 13:20:00,173.54,173.67,173.04,173.43,11859.0,173.54,173.67,173.04,173.43,11859.0
2019-05-09 13:30:00,173.34,173.98,173.34,173.98,14758.0,173.34,173.98,173.34,173.98,14758.0
2019-05-09 13:40:00,174.0,174.69,173.91,174.68,13984.0,174.0,174.69,173.91,174.68,13984.0
2019-05-09 13:50:00,174.66,174.66,173.98,173.99,26349.0,174.66,174.66,173.98,173.99,26349.0
2019-05-09 14:00:00,174.06,174.39,173.82,173.99,8158.0,174.06,174.39,173.82,173.99,8158.0
2019-05-09 14:10:00,174.02,174.28,173.67,174.26,9373.0,174.02,174.28,173.67,174.26,9373.0
2019-05-09 14:20:00,174.34,174.55,173.75,173.99,11361.0,174.34,174.55,173.75,173.99,11361.0
2019-05-09 14:30:00,174.04,174.22,173.97,174.03,5157.0,174.04,174.22,173.97,174.03,5157.0
2019-05-09 14:40:00,173.9,174.12,173.61,173.61,7986.0,173.9,174.12,173.61,173.61,7986.0
2019-05-09 14:50:00,173.7,173.9,173.26,173.29,11059.0,173.7,173.9,173.26,173.29,11059.0
2019-05-09 15:00:00,173.29,173.32,172.83,172.87,12049.0,173.29,173.32,172.83,172.87,12049.0
2019-05-09 15:10:00,172.96,173.3,172.92,173.22,18930.0,172.96,173.3,172.92,173.22,18930.0
2019-05-09 15:20:00,173.3,173.64,173.19,173.64,19920.0,173.3,173.64,173.19,173.64,19920.0
2019-05-09 15:30:00,173.64,173.98,173.47,173.74,18393.0,173.64,173.98,173.47,173.74,18393.0
2019-05-09 15:40:00,173.69,173.95,173.38,173.38,33837.0,173.69,173.95,173.38,173.38,33837.0
2019-05-09 15:50:00,173.41,173.86,173.32,173.71,47575.0,173.41,173.86,173.32,173.71,47575.0
2019-05-10 09:30:00,173.51,174.39,173.01,174.08,25504.0,173.51,174.39,173.01,174.08,25504.0
2019-05-10 09:40:00,173.82,175.11,173.61,174.63,33166.0,173.82,175.11,173.61,174.63,33166.0
2019-05-10 09:50:00,174.61,174.61,173.21,173.24,18419.0,174.61,174.61,173.21,173.24,18419.0
2019-05-10 10:00:00,173.36,173.36,172.58,172.86,20266.0,173.36,173.36,172.58,172.86,20266.0
2019-05-10 10:10:00,172.93,173.02,171.65,171.94,33561.0,172.93,173.02,171.65,171.94,33561.0
2019-05-10 10:20:00,171.97,172.04,171.39,171.58,35401.0,171.97,172.04,171.39,171.58,35401.0
2019-05-10 10:30:00,171.49,171.79,171.02,171.17,17562.0,171.49,171.79,171.02,171.17,17562.0
2019-05-10 10:40:00,171.22,171.25,170.35,170.9,41506.0,171.22,171.25,170.35,170.9,41506.0
2019-05-10 10:50:00,171.01,171.13,170.38,170.64,19630.0,171.01,171.13,170.38,170.64,19630.0
2019-05-10 11:00:00,170.5,171.1,170.01,171.09,23703.0,170.5,171.1,170.01,171.09,23703.0
2019-05-10 11:10:00,171.16,171.39,170.76,171.0,17079.0,171.16,171.39,170.76,171.0,17079.0
2019-05-10 11:20:00,171.06,171.36,170.53,170.53,15443.0,171.06,171.36,170.53,170.53,15443.0
2019-05-10 11:30:00,170.53,171.8,170.35,171.69,25760.0,170.53,171.8,170.35,171.69,25760.0
2019-05-10 11:40:00,171.53,171.67,170.95,171.05,7102.0,171.53,171.67,170.95,171.05,7102.0
2019-05-10 11:50:00,171.0,171.87,170.99,171.67,8670.0,171.0,171.87,170.99,171.67,8670.0
2019-05-10 12:00:00,171.83,172.21,171.63,172.02,6598.0,171.83,172.21,171.63,172.02,6598.0
2019-05-10 12:10:00,172.05,172.7,172.0,172.64,11344.0,172.05,172.7,172.0,172.64,11344.0
2019-05-10 12:20:00,172.72,172.81,172.32,172.66,10801.0,172.72,172.81,172.32,172.66,10801.0
2019-05-10 12:30:00,172.66,173.17,172.66,173.0,10527.0,172.66,173.17,172.66,173.0,10527.0
2019-05-10 12:40:00,173.07,173.1,172.49,172.56,7588.0,173.07,173.1,172.49,172.56,7588.0
2019-05-10 12:50:00,172.68,173.31,172.67,173.27,8774.0,172.68,173.31,172.67,173.27,8774.0
2019-05-10 13:00:00,173.22,173.49,172.96,173.16,9181.0,173.22,173.49,172.96,173.16,9181.0
2019-05-10 13:10:00,173.03,173.19,172.72,173.18,8572.0,173.03,173.19,172.72,173.18,8572.0
2019-05-10 13:20:00,173.2,173.65,172.88,172.97,9059.0,173.2,173.65,172.88,172.97,9059.0
2019-05-10 13:30:00,172.97,173.51,172.87,173.19,8204.0,172.97,173.51,172.87,173.19,8204.0
2019-05-10 13:40:00,173.18,173.53,173.09,173.27,7320.0,173.18,173.53,173.09,173.27,7320.0
2019-05-10 13:50:00,173.35,173.57,172.88,173.15,15151.0,173.35,173.57,172.88,173.15,15151.0
2019-05-10 14:00:00,173.16,173.48,172.91,173.43,7825.0,173.16,173.48,172.91,173.43,7825.0
2019-05-10 14:10:00,173.43,173.5,172.8,172.95,9458.0,173.43,173.5,172.8,172.95,9458.0
2019-05-10 14:20:00,173.13,173.3,172.77,173.15,8612.0,173.13,173.3,172.77,173.15,8612.0
2019-05-10 14:30:00,173.29,173.44,173.05,173.39,12555.0,173.29,173.44,173.05,173.39,12555.0
2019-05-10 14:40:00,173.43,173.45,172.92,173.07,11181.0,173.43,173.45,172.92,173.07,11181.0
2019-05-10 14:50:00,173.33,173.69,173.22,173.59,14728.0,173.33,173.69,173.22,173.59,14728.0
2019-05-10 15:00:00,173.59,173.9,173.57,173.63,17104.0,173.59,173.9,173.57,173.63,17104.0
2019-05-10 15:10:00,173.61,174.17,173.54,174.07,12693.0,173.61,174.17,173.54,174.07,12693.0
2019-05-10 15:20:00,174.15,174.43,173.94,174.31,21161.0,174.15,174.43,173.94,174.31,21161.0
2019-05-10 15:30:00,174.26,174.26,173.32,173.41,29058.0,174.26,174.26,173.32,173.41,29058.0
2019-05-10 15:40:00,173.34,173.71,173.11,173.12,26325.0,173.34,173.71,173.11,173.12,26325.0
2019-05-10 15:50:00,173.23,173.77,173.22,173.68,58353.0,173.23,173.77,173.22,173.68,58353.0
2019-05-13 09:30:00,170.0,170.66,169.03,170.65,52004.0,170.0,170.66,169.03,170.65,52004.0
2019-05-13 09:40:00,170.75,171.13,169.38,169.41,26182.0,170.75,171.13,169.38,169.41,26182.0
2019-05-13 09:50:00,169.33,169.43,168.39,168.99,65032.0,169.33,169.43,168.39,168.99,65032.0
2019-05-13 10:00:00,168.99,169.27,167.3,167.31,70218.0,168.99,169.27,167.3,167.31,70218.0
2019-05-13 10:10:00,167.4,168.6,167.4,168.41,34519.0,167.4,168.6,167.4,168.41,34519.0
2019-05-13 10:20:00,168.35,168.39,167.3,167.86,30833.0,168.35,168.39,167.3,167.86,30833.0
2019-05-13 10:30:00,167.82,168.41,167.38,167.47,21521.0,167.82,168.41,167.38,167.47,21521.0
2019-05-13 10:40:00,167.6,167.96,167.3,167.51,38973.0,167.6,167.96,167.3,167.51,38973.0
2019-05-13 10:50:00,167.43,167.82,167.3,167.69,17227.0,167.43,167.82,167.3,167.69,17227.0
2019-05-13 11:00:00,167.74,167.98,167.26,167.37,19973.0,167.74,167.98,167.26,167.37,19973.0
2019-05-13 11:10:00,167.34,167.93,167.27,167.52,16046.0,167.34,167.93,167.27,167.52,16046.0
2019-05-13 11:20:00,167.55,168.16,167.41,167.45,14422.0,167.55,168.16,167.41,167.45,14422.0
2019-05-13 11:30:00,167.5,167.81,167.25,167.35,14187.0,167.5,167.81,167.25,167.35,14187.0
2019-05-13 11:40:00,167.43,167.43,166.55,166.73,34984.0,167.43,167.43,166.55,166.73,34984.0
2019-05-13 11:50:00,166.84,167.44,166.22,167.38,20366.0,166.84,167.44,166.22,167.38,20366.0
2019-05-13 12:00:00,167.4,167.4,166.22,166.4,19783.0,167.4,167.4,166.22,166.4,19783.0
2019-05-13 12:10:00,166.64,166.92,166.4,166.73,10646.0,166.64,166.92,166.4,166.73,10646.0
2019-05-13 12:20:00,166.89,166.97,166.39,166.77,10880.0,166.89,166.97,166.39,166.77,10880.0
2019-05-13 12:30:00,166.84,166.99,166.46,166.8,13060.0,166.84,166.99,166.46,166.8,13060.0
2019-05-13 12:40:00,166.78,167.24,166.56,167.06,18608.0,166.78,167.24,166.56,167.06,18608.0
2019-05-13 12:50:00,167.17,167.18,166.59,166.82,14487.0,167.17,167.18,166.59,166.82,14487.0
2019-05-13 13:00:00,166.74,166.75,166.23,166.34,17059.0,166.74,166.75,166.23,166.34,17059.0
2019-05-13 13:10:00,166.38,167.15,166.33,166.89,17348.0,166.38,167.15,166.33,166.89,17348.0
2019-05-13 13:20:00,166.92,167.05,166.62,166.63,65101.0,166.92,167.05,166.62,166.63,65101.0
2019-05-13 13:30:00,166.54,167.32,166.48,167.13,16433.0,166.54,167.32,166.48,167.13,16433.0
2019-05-13 13:40:00,167.11,167.52,167.05,167.32,36713.0,167.11,167.52,167.05,167.32,36713.0
2019-05-13 13:50:00,167.33,167.59,166.95,167.43,29985.0,167.33,167.59,166.95,167.43,29985.0
2019-05-13 14:00:00,167.42,167.74,167.16,167.49,45623.0,167.42,167.74,167.16,167.49,45623.0
2019-05-13 14:10:00,167.54,167.59,167.0,167.11,25358.0,167.54,167.59,167.0,167.11,25358.0
2019-05-13 14:20:00,167.14,168.3,167.14,168.05,20806.0,167.14,168.3,167.14,168.05,20806.0
2019-05-13 14:30:00,168.17,168.25,167.58,167.77,40140.0,168.17,168.25,167.58,167.77,40140.0
2019-05-13 14:40:00,167.62,167.84,167.17,167.48,31665.0,167.62,167.84,167.17,167.48,31665.0
2019-05-13 14:50:00,167.49,167.93,167.48,167.6,16396.0,167.49,167.93,167.48,167.6,16396.0
2019-05-13 15:00:00,167.63,168.02,167.5,167.64,28343.0,167.63,168.02,167.5,167.64,28343.0
2019-05-13 15:10:00,167.58,167.85,167.33,167.55,47677.0,167.58,167.85,167.33,167.55,47677.0
2019-05-13 15:20:00,167.52,167.76,167.4,167.65,42507.0,167.52,167.76,167.4,167.65,42507.0
2019-05-13 15:30:00,167.64,167.64,167.25,167.37,68293.0,167.64,167.64,167.25,167.37,68293.0
2019-05-13 15:40:00,167.42,167.84,167.28,167.8,56517.0,167.42,167.84,167.28,167.8,56517.0
2019-05-13 15:50:00,167.83,167.84,167.05,167.36,148269.0,167.83,167.84,167.05,167.36,148269.0
2019-05-14 09:30:00,168.54,169.99,168.25,168.36,66247.0,168.54,169.99,168.25,168.36,66247.0
2019-05-14 09:40:00,168.47,169.12,167.33,167.59,26629.0,168.47,169.12,167.33,167.59,26629.0
2019-05-14 09:50:00,167.41,168.03,167.32,167.68,21287.0,167.41,168.03,167.32,167.68,21287.0
2019-05-14 10:00:00,167.62,168.25,167.48,168.25,46093.0,167.62,168.25,167.48,168.25,46093.0
2019-05-14 10:10:00,168.24,168.38,167.57,168.08,23081.0,168.24,168.38,167.57,168.08,23081.0
2019-05-14 10:20:00,168.07,168.9,167.85,168.89,24020.0,168.07,168.9,167.85,168.89,24020.0
2019-05-14 10:30:00,168.95,169.45,168.8,169.42,23410.0,168.95,169.45,168.8,169.42,23410.0
2019-05-14 10:40:00,169.38,170.18,169.26,170.12,35807.0,169.38,170.18,169.26,170.12,35807.0
2019-05-14 10:50:00,170.12,170.37,169.47,169.48,15902.0,170.12,170.37,169.47,169.48,15902.0
2019-05-14 11:00:00,169.4,169.51,168.91,169.32,23102.0,169.4,169.51,168.91,169.32,23102.0
2019-05-14 11:10:00,169.3,169.68,169.29,169.47,10459.0,169.3,169.68,169.29,169.47,10459.0
2019-05-14 11:20:00,169.42,170.07,169.41,170.0,11809.0,169.42,170.07,169.41,170.0,11809.0
2019-05-14 11:30:00,169.96,170.36,169.95,170.23,10080.0,169.96,170.36,169.95,170.23,10080.0
2019-05-14 11:40:00,170.2,170.98,170.08,170.89,15280.0,170.2,170.98,170.08,170.89,15280.0
2019-05-14 11:50:00,170.9,171.3,170.63,170.67,23903.0,170.9,171.3,170.63,170.67,23903.0
2019-05-14 12:00:00,170.74,171.12,170.62,170.97,9954.0,170.74,171.12,170.62,170.97,9954.0
2019-05-14 12:10:00,170.88,171.2,170.55,170.56,17039.0,170.88,171.2,170.55,170.56,17039.0
2019-05-14 12:20:00,170.55,170.88,170.46,170.71,19039.0,170.55,170.88,170.46,170.71,19039.0
2019-05-14 12:30:00,170.69,170.73,170.44,170.73,11308.0,170.69,170.73,170.44,170.73,11308.0
2019-05-14 12:40:00,170.67,170.77,170.34,170.47,20337.0,170.67,170.77,170.34,170.47,20337.0
2019-05-14 12:50:00,170.46,170.46,170.15,170.25,9712.0,170.46,170.46,170.15,170.25,9712.0
2019-05-14 13:00:00,170.25,170.68,170.14,170.6,13839.0,170.25,170.68,170.14,170.6,13839.0
2019-05-14 13:10:00,170.59,170.69,170.31,170.31,15416.0,170.59,170.69,170.31,170.31,15416.0
2019-05-14 13:20:00,170.33,170.81,170.28,170.69,11031.0,170.33,170.81,170.28,170.69,11031.0
2019-05-14 13:30:00,170.77,171.08,170.77,171.0,5996.0,170.77,171.08,170.77,171.0,5996.0
2019-05-14 13:40:00,170.99,171.04,170.82,170.94,7226.0,170.99,171.04,170.82,170.94,7226.0
2019-05-14 13:50:00,171.0,171.03,170.8,170.97,10393.0,171.0,171.03,170.8,170.97,10393.0
2019-05-14 14:00:00,170.99,171.11,170.58,170.81,13330.0,170.99,171.11,170.58,170.81,13330.0
2019-05-14 14:10:00,170.81,171.01,170.64,170.94,9187.0,170.81,171.01,170.64,170.94,9187.0
2019-05-14 14:20:00,170.99,171.04,170.83,170.89,8932.0,170.99,171.04,170.83,170.89,8932.0
2019-05-14 14:30:00,170.96,171.24,170.83,171.19,16036.0,170.96,171.24,170.83,171.19,16036.0
2019-05-14 14:40:00,171.18,171.49,170.56,170.62,19176.0,171.18,171.49,170.56,170.62,19176.0
2019-05-14 14:50:00,170.59,171.09,170.4,171.08,9790.0,170.59,171.09,170.4,171.08,9790.0
2019-05-14 15:00:00,171.03,171.51,170.91,171.46,12788.0,171.03,171.51,170.91,171.46,12788.0
2019-05-14 15:10:00,171.4,171.42,171.01,171.14,10593.0,171.4,171.42,171.01,171.14,10593.0
2019-05-14 15:20:00,171.24,171.29,171.08,171.28,14830.0,171.24,171.29,171.08,171.28,14830.0
2019-05-14 15:30:00,171.33,171.33,170.61,170.82,31315.0,171.33,171.33,170.61,170.82,31315.0
2019-05-14 15:40:00,170.84,171.0,170.4,170.6,30467.0,170.84,171.0,170.4,170.6,30467.0
2019-05-14 15:50:00,170.59,170.99,170.39,170.69,100924.0,170.59,170.99,170.39,170.69,100924.0
2019-05-15 09:30:00,169.82,170.52,168.85,170.04,30916.0,169.82,170.52,168.85,170.04,30916.0
2019-05-15 09:40:00,170.08,170.99,169.75,170.71,19374.0,170.08,170.99,169.75,170.71,19374.0
2019-05-15 09:50:00,170.77,171.25,170.69,171.14,26448.0,170.77,171.25,170.69,171.14,26448.0
2019-05-15 10:00:00,171.19,171.82,171.11,171.42,32521.0,171.19,171.82,171.11,171.42,32521.0
2019-05-15 10:10:00,171.4,171.86,170.81,171.5,40481.0,171.4,171.86,170.81,171.5,40481.0
2019-05-15 10:20:00,171.51,172.27,171.24,172.14,34781.0,171.51,172.27,171.24,172.14,34781.0
2019-05-15 10:30:00,172.07,172.29,171.69,171.88,31870.0,172.07,172.29,171.69,171.88,31870.0
2019-05-15 10:40:00,171.96,172.76,171.85,172.55,28359.0,171.96,172.76,171.85,172.55,28359.0
2019-05-15 10:50:00,172.65,172.76,172.2,172.43,12673.0,172.65,172.76,172.2,172.43,12673.0
2019-05-15 11:00:00,172.51,173.17,172.25,173.06,18437.0,172.51,173.17,172.25,173.06,18437.0
2019-05-15 11:10:00,173.03,173.18,172.69,172.92,12199.0,173.03,173.18,172.69,172.92,12199.0
2019-05-15 11:20:00,172.92,173.28,172.8,173.2,18341.0,172.92,173.28,172.8,173.2,18341.0
2019-05-15 11:30:00,173.2,173.44,173.06,173.18,25726.0,173.2,173.44,173.06,173.18,25726.0
2019-05-15 11:40:00,173.13,173.37,172.9,173.2,25151.0,173.13,173.37,172.9,173.2,25151.0
2019-05-15 11:50:00,173.2,173.41,173.17,173.32,16567.0,173.2,173.41,173.17,173.32,16567.0
2019-05-15 12:00:00,173.39,173.75,173.31,173.44,14127.0,173.39,173.75,173.31,173.44,14127.0
2019-05-15 12:10:00,173.3,173.6,173.22,173.23,23605.0,173.3,173.6,173.22,173.23,23605.0
2019-05-15 12:20:00,173.29,173.46,172.85,173.07,23070.0,173.29,173.46,172.85,173.07,23070.0
2019-05-15 12:30:00,173.01,173.37,172.86,172.86,14069.0,173.01,173.37,172.86,172.86,14069.0
2019-05-15 12:40:00,172.93,173.16,172.88,173.06,12135.0,172.93,173.16,172.88,173.06,12135.0
2019-05-15 12:50:00,173.06,173.06,172.35,172.66,23919.0,173.06,173.06,172.35,172.66,23919.0
2019-05-15 13:00:00,172.68,172.79,172.46,172.53,19440.0,172.68,172.79,172.46,172.53,19440.0
2019-05-15 13:10:00,172.59,172.81,172.54,172.6,22179.0,172.59,172.81,172.54,172.6,22179.0
2019-05-15 13:20:00,172.64,172.93,172.49,172.93,18000.0,172.64,172.93,172.49,172.93,18000.0
2019-05-15 13:30:00,172.93,173.15,172.81,173.13,19614.0,172.93,173.15,172.81,173.13,19614.0
2019-05-15 13:40:00,173.11,173.12,172.83,173.11,9103.0,173.11,173.12,172.83,173.11,9103.0
2019-05-15 13:50:00,173.12,173.37,172.95,173.11,11611.0,173.12,173.37,172.95,173.11,11611.0
2019-05-15 14:00:00,173.16,173.41,173.08,173.13,16345.0,173.16,173.41,173.08,173.13,16345.0
2019-05-15 14:10:00,173.13,173.36,173.12,173.2,18029.0,173.13,173.36,173.12,173.2,18029.0
2019-05-15 14:20:00,173.22,173.41,173.21,173.34,13346.0,173.22,173.41,173.21,173.34,13346.0
2019-05-15 14:30:00,173.39,173.6,173.29,173.4,10342.0,173.39,173.6,173.29,173.4,10342.0
2019-05-15 14:40:00,173.45,173.65,173.45,173.57,10819.0,173.45,173.65,173.45,173.57,10819.0
2019-05-15 14:50:00,173.57,173.57,173.27,173.33,9509.0,173.57,173.57,173.27,173.33,9509.0
2019-05-15 15:00:00,173.36,173.41,173.19,173.36,10290.0,173.36,173.41,173.19,173.36,10290.0
2019-05-15 15:10:00,173.33,173.5,173.13,173.25,12049.0,173.33,173.5,173.13,173.25,12049.0
2019-05-15 15:20:00,173.22,173.53,173.22,173.5,12104.0,173.22,173.53,173.22,173.5,12104.0
2019-05-15 15:30:00,173.45,173.48,173.33,173.36,19014.0,173.45,173.48,173.33,173.36,19014.0
2019-05-15 15:40:00,173.34,173.36,173.03,173.03,27314.0,173.34,173.36,173.03,173.03,27314.0
2019-05-15 15:50:00,173.08,173.12,172.7,172.8,65438.0,173.08,173.12,172.7,172.8,65438.0
2019-05-16 09:30:00,173.9,174.66,173.68,174.08,51582.0,173.9,174.66,173.68,174.08,51582.0
2019-05-16 09:40:00,174.13,174.66,173.9,174.3,19774.0,174.13,174.66,173.9,174.3,19774.0
2019-05-16 09:50:00,174.39,175.4,174.39,175.37,34876.0,174.39,175.4,174.39,175.37,34876.0
2019-05-16 10:00:00,175.39,175.39,174.88,175.16,20784.0,175.39,175.39,174.88,175.16,20784.0
2019-05-16 10:10:00,175.16,175.16,174.6,174.83,11037.0,175.16,175.16,174.6,174.83,11037.0
2019-05-16 10:20:00,174.86,175.23,174.86,175.23,8587.0,174.86,175.23,174.86,175.23,8587.0
2019-05-16 10:30:00,175.27,175.35,174.88,175.28,18961.0,175.27,175.35,174.88,175.28,18961.0
2019-05-16 10:40:00,175.28,175.52,174.79,174.79,22269.0,175.28,175.52,174.79,174.79,22269.0
2019-05-16 10:50:00,174.96,175.82,174.89,175.75,14658.0,174.96,175.82,174.89,175.75,14658.0
2019-05-16 11:00:00,175.77,175.86,175.11,175.33,19800.0,175.77,175.86,175.11,175.33,19800.0
2019-05-16 11:10:00,175.32,175.46,175.05,175.41,31892.0,175.32,175.46,175.05,175.41,31892.0
2019-05-16 11:20:00,175.56,176.1,175.47,175.95,16821.0,175.56,176.1,175.47,175.95,16821.0
2019-05-16 11:30:00,175.95,176.37,175.78,176.23,13717.0,175.95,176.37,175.78,176.23,13717.0
2019-05-16 11:40:00,176.28,176.81,176.22,176.47,17047.0,176.28,176.81,176.22,176.47,17047.0
2019-05-16 11:50:00,176.33,176.62,176.13,176.35,13089.0,176.33,176.62,176.13,176.35,13089.0
2019-05-16 12:00:00,176.31,176.35,176.02,176.05,17032.0,176.31,176.35,176.02,176.05,17032.0
2019-05-16 12:10:00,176.04,176.4,176.0,176.33,12732.0,176.04,176.4,176.0,176.33,12732.0
2019-05-16 12:20:00,176.37,176.55,176.17,176.47,6791.0,176.37,176.55,176.17,176.47,6791.0
2019-05-16 12:30:00,176.46,176.6,176.15,176.15,6921.0,176.46,176.6,176.15,176.15,6921.0
2019-05-16 12:40:00,176.24,176.3,175.98,176.08,8250.0,176.24,176.3,175.98,176.08,8250.0
2019-05-16 12:50:00,176.03,176.06,175.67,175.95,7573.0,176.03,176.06,175.67,175.95,7573.0
2019-05-16 13:00:00,175.93,176.13,175.75,176.01,13440.0,175.93,176.13,175.75,176.01,13440.0
2019-05-16 13:10:00,175.98,176.19,175.98,176.18,16939.0,175.98,176.19,175.98,176.18,16939.0
2019-05-16 13:20:00,176.24,176.51,176.18,176.41,10784.0,176.24,176.51,176.18,176.41,10784.0
2019-05-16 13:30:00,176.37,176.41,176.04,176.25,16683.0,176.37,176.41,176.04,176.25,16683.0
2019-05-16 13:40:00,176.24,176.24,176.0,176.12,15036.0,176.24,176.24,176.0,176.12,15036.0
2019-05-16 13:50:00,176.04,176.2,176.0,176.1,6263.0,176.04,176.2,176.0,176.1,6263.0
2019-05-16 14:00:00,176.03,176.25,176.0,176.11,9366.0,176.03,176.25,176.0,176.11,9366.0
2019-05-16 14:10:00,176.11,176.17,175.97,176.02,7446.0,176.11,176.17,175.97,176.02,7446.0
2019-05-16 14:20:00,176.05,176.53,175.91,176.51,14307.0,176.05,176.53,175.91,176.51,14307.0
2019-05-16 14:30:00,176.53,176.87,176.44,176.77,31579.0,176.53,176.87,176.44,176.77,31579.0
2019-05-16 14:40:00,176.84,177.06,176.6,176.8,29929.0,176.84,177.06,176.6,176.8,29929.0
2019-05-16 14:50:00,176.79,177.0,176.69,176.99,61389.0,176.79,177.0,176.69,176.99,61389.0
2019-05-16 15:00:00,176.94,176.96,176.19,176.33,70226.0,176.94,176.96,176.19,176.33,70226.0
2019-05-16 15:10:00,176.28,176.35,176.1,176.19,19667.0,176.28,176.35,176.1,176.19,19667.0
2019-05-16 15:20:00,176.23,176.43,176.23,176.37,18858.0,176.23,176.43,176.23,176.37,18858.0
2019-05-16 15:30:00,176.34,176.49,176.27,176.43,27360.0,176.34,176.49,176.27,176.43,27360.0
2019-05-16 15:40:00,176.46,176.88,176.28,176.88,48968.0,176.46,176.88,176.28,176.88,48968.0
2019-05-16 15:50:00,176.9,177.0,176.51,176.8,96646.0,176.9,177.0,176.51,176.8,96646.0
2019-05-17 09:30:00,176.36,176.62,175.4,176.15,38875.0,176.36,176.62,175.4,176.15,38875.0
2019-05-17 09:40:00,176.25,176.65,175.86,176.33,54365.0,176.25,176.65,175.86,176.33,54365.0
2019-05-17 09:50:00,176.25,176.25,175.0,175.46,24283.0,176.25,176.25,175.0,175.46,24283.0
2019-05-17 10:00:00,175.46,175.82,174.57,174.75,46687.0,175.46,175.82,174.57,174.75,46687.0
2019-05-17 10:10:00,174.7,174.97,174.2,174.93,19600.0,174.7,174.97,174.2,174.93,19600.0
2019-05-17 10:20:00,174.94,175.34,174.79,175.09,17145.0,174.94,175.34,174.79,175.09,17145.0
2019-05-17 10:30:00,175.04,175.38,175.04,175.12,11825.0,175.04,175.38,175.04,175.12,11825.0
2019-05-17 10:40:00,175.12,175.64,175.12,175.64,10014.0,175.12,175.64,175.12,175.64,10014.0
2019-05-17 10:50:00,175.65,176.57,175.65,176.16,21039.0,175.65,176.57,175.65,176.16,21039.0
2019-05-17 11:00:00,176.14,176.54,176.14,176.46,14873.0,176.14,176.54,176.14,176.46,14873.0
2019-05-17 11:10:00,176.47,176.65,176.12,176.19,17612.0,176.47,176.65,176.12,176.19,17612.0
2019-05-17 11:20:00,176.19,176.19,175.78,175.99,10376.0,176.19,176.19,175.78,175.99,10376.0
2019-05-17 11:30:00,175.76,175.85,175.32,175.32,7571.0,175.76,175.85,175.32,175.32,7571.0
2019-05-17 11:40:00,175.34,175.57,175.02,175.32,13481.0,175.34,175.57,175.02,175.32,13481.0
2019-05-17 11:50:00,175.16,175.5,175.03,175.28,19966.0,175.16,175.5,175.03,175.28,19966.0
2019-05-17 12:00:00,175.13,175.18,174.59,174.76,14980.0,175.13,175.18,174.59,174.76,14980.0
2019-05-17 12:10:00,174.77,175.05,174.62,174.92,11473.0,174.77,175.05,174.62,174.92,11473.0
2019-05-17 12:20:00,174.98,175.07,174.72,174.72,5900.0,174.98,175.07,174.72,174.72,5900.0
2019-05-17 12:30:00,174.7,174.74,174.41,174.67,15081.0,174.7,174.74,174.41,174.67,15081.0
2019-05-17 12:40:00,174.78,175.3,174.78,174.8,28679.0,174.78,175.3,174.78,174.8,28679.0
2019-05-17 12:50:00,174.83,174.91,174.61,174.87,8403.0,174.83,174.91,174.61,174.87,8403.0
2019-05-17 13:00:00,174.88,175.03,174.59,174.7,23028.0,174.88,175.03,174.59,174.7,23028.0
2019-05-17 13:10:00,174.76,175.04,174.65,174.91,11250.0,174.76,175.04,174.65,174.91,11250.0
2019-05-17 13:20:00,174.83,174.94,174.45,174.45,16463.0,174.83,174.94,174.45,174.45,16463.0
2019-05-17 13:30:00,174.47,174.54,174.25,174.3,14541.0,174.47,174.54,174.25,174.3,14541.0
2019-05-17 13:40:00,174.46,174.55,174.3,174.45,4400.0,174.46,174.55,174.3,174.45,4400.0
2019-05-17 13:50:00,174.4,174.43,174.12,174.18,7606.0,174.4,174.43,174.12,174.18,7606.0
2019-05-17 14:00:00,174.2,174.34,174.02,174.02,10053.0,174.2,174.34,174.02,174.02,10053.0
2019-05-17 14:10:00,174.05,174.17,173.97,174.06,11944.0,174.05,174.17,173.97,174.06,11944.0
2019-05-17 14:20:00,174.04,174.19,173.94,173.98,5239.0,174.04,174.19,173.94,173.98,5239.0
2019-05-17 14:30:00,173.95,174.3,173.92,174.21,9572.0,173.95,174.3,173.92,174.21,9572.0
2019-05-17 14:40:00,174.21,174.29,174.11,174.18,7311.0,174.21,174.29,174.11,174.18,7311.0
2019-05-17 14:50:00,174.21,174.54,174.2,174.53,10892.0,174.21,174.54,174.2,174.53,10892.0
2019-05-17 15:00:00,174.49,174.51,173.15,173.15,38808.0,174.49,174.51,173.15,173.15,38808.0
2019-05-17 15:10:00,173.21,173.35,172.56,172.87,38485.0,173.21,173.35,172.56,172.87,38485.0
2019-05-17 15:20:00,172.84,173.0,172.6,172.95,30109.0,172.84,173.0,172.6,172.95,30109.0
2019-05-17 15:30:00,172.88,173.17,172.64,173.05,33767.0,172.88,173.17,172.64,173.05,33767.0
2019-05-17 15:40:00,173.0,173.11,172.71,172.86,100123.0,173.0,173.11,172.71,172.86,100123.0
2019-05-17 15:50:00,172.84,173.19,172.7,173.0,95311.0,172.84,173.19,172.7,173.0,95311.0
2019-05-20 09:30:00,171.86,172.75,171.0,171.54,36786.0,171.86,172.75,171.0,171.54,36786.0
2019-05-20 09:40:00,171.5,171.51,170.55,171.0,49531.0,171.5,171.51,170.55,171.0,49531.0
2019-05-20 09:50:00,170.97,172.15,170.28,171.97,18129.0,170.97,172.15,170.28,171.97,18129.0
2019-05-20 10:00:00,172.06,172.46,171.58,172.1,18806.0,172.06,172.46,171.58,172.1,18806.0
2019-05-20 10:10:00,172.09,172.31,171.6,172.25,21107.0,172.09,172.31,171.6,172.25,21107.0
2019-05-20 10:20:00,172.36,172.72,172.18,172.39,24227.0,172.36,172.72,172.18,172.39,24227.0
2019-05-20 10:30:00,172.25,173.0,172.12,172.7,10172.0,172.25,173.0,172.12,172.7,10172.0
2019-05-20 10:40:00,172.69,173.03,172.42,172.42,10869.0,172.69,173.03,172.42,172.42,10869.0
2019-05-20 10:50:00,172.42,173.57,172.28,173.48,15956.0,172.42,173.57,172.28,173.48,15956.0
2019-05-20 11:00:00,173.5,173.52,172.86,173.24,8400.0,173.5,173.52,172.86,173.24,8400.0
2019-05-20 11:10:00,173.01,173.28,172.77,172.92,12310.0,173.01,173.28,172.77,172.92,12310.0
2019-05-20 11:20:00,172.9,173.36,172.84,173.18,7908.0,172.9,173.36,172.84,173.18,7908.0
2019-05-20 11:30:00,173.02,173.45,172.99,173.11,24799.0,173.02,173.45,172.99,173.11,24799.0
2019-05-20 11:40:00,173.23,173.6,173.05,173.53,7571.0,173.23,173.6,173.05,173.53,7571.0
2019-05-20 11:50:00,173.54,173.94,173.33,173.86,19351.0,173.54,173.94,173.33,173.86,19351.0
2019-05-20 12:00:00,173.83,174.21,173.72,173.77,18451.0,173.83,174.21,173.72,173.77,18451.0
2019-05-20 12:10:00,173.82,174.11,173.8,173.96,17109.0,173.82,174.11,173.8,173.96,17109.0
2019-05-20 12:20:00,173.93,174.0,173.53,173.78,17163.0,173.93,174.0,173.53,173.78,17163.0
2019-05-20 12:30:00,173.68,173.72,173.42,173.72,8600.0,173.68,173.72,173.42,173.72,8600.0
2019-05-20 12:40:00,173.8,173.82,173.55,173.64,11297.0,173.8,173.82,173.55,173.64,11297.0
2019-05-20 12:50:00,173.63,173.79,173.2,173.48,13180.0,173.63,173.79,173.2,173.48,13180.0
2019-05-20 13:00:00,173.4,173.93,173.35,173.73,13704.0,173.4,173.93,173.35,173.73,13704.0
2019-05-20 13:10:00,173.79,174.17,173.76,174.16,14518.0,173.79,174.17,173.76,174.16,14518.0
2019-05-20 13:20:00,174.17,174.25,173.77,174.19,10149.0,174.17,174.25,173.77,174.19,10149.0
2019-05-20 13:30:00,174.12,174.42,174.08,174.4,15566.0,174.12,174.42,174.08,174.4,15566.0
2019-05-20 13:40:00,174.31,174.33,174.01,174.28,9865.0,174.31,174.33,174.01,174.28,9865.0
2019-05-20 13:50:00,174.25,174.68,174.15,174.66,13068.0,174.25,174.68,174.15,174.66,13068.0
2019-05-20 14:00:00,174.6,174.82,174.3,174.43,16141.0,174.6,174.82,174.3,174.43,16141.0
2019-05-20 14:10:00,174.5,174.78,174.49,174.72,10660.0,174.5,174.78,174.49,174.72,10660.0
2019-05-20 14:20:00,174.72,174.84,174.55,174.68,17083.0,174.72,174.84,174.55,174.68,17083.0
2019-05-20 14:30:00,174.71,174.86,174.26,174.35,11741.0,174.71,174.86,174.26,174.35,11741.0
2019-05-20 14:40:00,174.35,174.44,173.78,173.91,21250.0,174.35,174.44,173.78,173.91,21250.0
2019-05-20 14:50:00,174.0,174.36,173.95,174.14,12798.0,174.0,174.36,173.95,174.14,12798.0
2019-05-20 15:00:00,174.21,174.36,173.92,174.17,13914.0,174.21,174.36,173.92,174.17,13914.0
2019-05-20 15:10:00,174.15,174.16,173.54,173.98,25887.0,174.15,174.16,173.54,173.98,25887.0
2019-05-20 15:20:00,174.02,174.09,173.81,174.02,12511.0,174.02,174.09,173.81,174.02,12511.0
2019-05-20 15:30:00,174.0,174.44,173.87,174.33,22953.0,174.0,174.44,173.87,174.33,22953.0
2019-05-20 15:40:00,174.33,174.41,174.11,174.11,30228.0,174.33,174.41,174.11,174.11,30228.0
2019-05-20 15:50:00,174.14,174.36,174.05,174.33,47809.0,174.14,174.36,174.05,174.33,47809.0
2019-05-21 09:30:00,174.88,175.75,174.73,174.77,29128.0,174.88,175.75,174.73,174.77,29128.0
2019-05-21 09:40:00,174.6,175.94,174.6,175.27,39139.0,174.6,175.94,174.6,175.27,39139.0
2019-05-21 09:50:00,175.27,175.85,175.25,175.52,24809.0,175.27,175.85,175.25,175.52,24809.0
2019-05-21 10:00:00,175.46,176.23,175.46,175.91,21069.0,175.46,176.23,175.46,175.91,21069.0
2019-05-21 10:10:00,175.93,176.27,175.35,176.22,20415.0,175.93,176.27,175.35,176.22,20415.0
2019-05-21 10:20:00,176.24,176.51,175.81,175.99,18717.0,176.24,176.51,175.81,175.99,18717.0
2019-05-21 10:30:00,176.04,176.67,176.03,176.2,32588.0,176.04,176.67,176.03,176.2,32588.0
2019-05-21 10:40:00,176.12,176.31,175.94,176.11,18903.0,176.12,176.31,175.94,176.11,18903.0
2019-05-21 10:50:00,176.07,176.91,176.06,176.65,37009.0,176.07,176.91,176.06,176.65,37009.0
2019-05-21 11:00:00,176.65,177.16,176.46,177.03,27817.0,176.65,177.16,176.46,177.03,27817.0
2019-05-21 11:10:00,177.08,177.25,176.32,176.41,23832.0,177.08,177.25,176.32,176.41,23832.0
2019-05-21 11:20:00,176.41,176.47,176.16,176.31,11363.0,176.41,176.47,176.16,176.31,11363.0
2019-05-21 11:30:00,176.31,176.67,176.19,176.61,21723.0,176.31,176.67,176.19,176.61,21723.0
2019-05-21 11:40:00,176.61,176.7,176.48,176.55,11717.0,176.61,176.7,176.48,176.55,11717.0
2019-05-21 11:50:00,176.59,176.6,176.23,176.5,8402.0,176.59,176.6,176.23,176.5,8402.0
2019-05-21 12:00:00,176.49,176.61,176.36,176.54,8470.0,176.49,176.61,176.36,176.54,8470.0
2019-05-21 12:10:00,176.55,176.66,176.45,176.45,11456.0,176.55,176.66,176.45,176.45,11456.0
2019-05-21 12:20:00,176.46,176.91,176.41,176.91,22633.0,176.46,176.91,176.41,176.91,22633.0
2019-05-21 12:30:00,176.89,176.92,176.55,176.6,24789.0,176.89,176.92,176.55,176.6,24789.0
2019-05-21 12:40:00,176.6,176.7,176.39,176.44,9297.0,176.6,176.7,176.39,176.44,9297.0
2019-05-21 12:50:00,176.44,176.53,175.79,175.9,32562.0,176.44,176.53,175.79,175.9,32562.0
2019-05-21 13:00:00,175.9,175.93,175.5,175.55,32591.0,175.9,175.93,175.5,175.55,32591.0
2019-05-21 13:10:00,175.56,176.29,175.27,176.18,17774.0,175.56,176.29,175.27,176.18,17774.0
2019-05-21 13:20:00,176.17,176.47,176.09,176.38,7825.0,176.17,176.47,176.09,176.38,7825.0
2019-05-21 13:30:00,176.39,176.4,176.19,176.28,5089.0,176.39,176.4,176.19,176.28,5089.0
2019-05-21 13:40:00,176.2,176.44,176.02,176.37,8641.0,176.2,176.44,176.02,176.37,8641.0
2019-05-21 13:50:00,176.33,176.81,176.33,176.7,9201.0,176.33,176.81,176.33,176.7,9201.0
2019-05-21 14:00:00,176.73,176.97,176.65,176.84,12425.0,176.73,176.97,176.65,176.84,12425.0
2019-05-21 14:10:00,176.78,176.93,176.58,176.72,20510.0,176.78,176.93,176.58,176.72,20510.0
2019-05-21 14:20:00,176.75,177.1,176.68,177.08,12285.0,176.75,177.1,176.68,177.08,12285.0
2019-05-21 14:30:00,177.04,177.22,176.9,176.99,15263.0,177.04,177.22,176.9,176.99,15263.0
2019-05-21 14:40:00,176.99,177.18,176.81,176.92,18568.0,176.99,177.18,176.81,176.92,18568.0
2019-05-21 14:50:00,176.95,177.03,176.5,176.8,18657.0,176.95,177.03,176.5,176.8,18657.0
2019-05-21 15:00:00,176.77,177.05,176.69,176.97,13618.0,176.77,177.05,176.69,176.97,13618.0
2019-05-21 15:10:00,176.99,177.03,176.62,176.85,17783.0,176.99,177.03,176.62,176.85,17783.0
2019-05-21 15:20:00,176.85,177.17,176.81,177.15,16264.0,176.85,177.17,176.81,177.15,16264.0
2019-05-21 15:30:00,177.15,177.27,176.89,177.0,19662.0,177.15,177.27,176.89,177.0,19662.0
2019-05-21 15:40:00,177.01,177.01,176.59,176.75,35309.0,177.01,177.01,176.59,176.75,35309.0
2019-05-21 15:50:00,176.75,176.78,176.34,176.44,98864.0,176.75,176.78,176.34,176.44,98864.0
2019-05-22 09:30:00,176.0,176.21,175.01,175.34,48616.0,176.0,176.21,175.01,175.34,48616.0
2019-05-22 09:40:00,175.34,175.77,175.13,175.35,18758.0,175.34,175.77,175.13,175.35,18758.0
2019-05-22 09:50:00,175.35,175.87,174.8,175.44,45773.0,175.35,175.87,174.8,175.44,45773.0
2019-05-22 10:00:00,175.49,175.56,174.91,174.97,23359.0,175.49,175.56,174.91,174.97,23359.0
2019-05-22 10:10:00,175.0,175.26,174.53,175.17,18879.0,175.0,175.26,174.53,175.17,18879.0
2019-05-22 10:20:00,175.2,175.85,175.2,175.39,8620.0,175.2,175.85,175.2,175.39,8620.0
2019-05-22 10:30:00,175.46,175.52,175.1,175.2,22988.0,175.46,175.52,175.1,175.2,22988.0
2019-05-22 10:40:00,175.21,175.61,175.03,175.46,14904.0,175.21,175.61,175.03,175.46,14904.0
2019-05-22 10:50:00,175.54,175.7,175.24,175.33,13663.0,175.54,175.7,175.24,175.33,13663.0
2019-05-22 11:00:00,175.33,175.33,174.76,174.76,22387.0,175.33,175.33,174.76,174.76,22387.0
2019-05-22 11:10:00,174.73,175.05,174.73,174.75,11881.0,174.73,175.05,174.73,174.75,11881.0
2019-05-22 11:20:00,174.81,175.1,174.53,175.02,10994.0,174.81,175.1,174.53,175.02,10994.0
2019-05-22 11:30:00,175.16,175.38,174.98,175.24,11137.0,175.16,175.38,174.98,175.24,11137.0
2019-05-22 11:40:00,175.24,175.46,175.23,175.34,4605.0,175.24,175.46,175.23,175.34,4605.0
2019-05-22 11:50:00,175.26,175.51,175.26,175.44,11523.0,175.26,175.51,175.26,175.44,11523.0
2019-05-22 12:00:00,175.37,175.52,175.28,175.31,6822.0,175.37,175.52,175.28,175.31,6822.0
2019-05-22 12:10:00,175.38,175.6,175.34,175.53,5426.0,175.38,175.6,175.34,175.53,5426.0
2019-05-22 12:20:00,175.63,175.8,175.52,175.61,5229.0,175.63,175.8,175.52,175.61,5229.0
2019-05-22 12:30:00,175.59,175.64,175.31,175.41,9307.0,175.59,175.64,175.31,175.41,9307.0
2019-05-22 12:40:00,175.4,175.54,175.29,175.54,7870.0,175.4,175.54,175.29,175.54,7870.0
2019-05-22 12:50:00,175.5,175.54,175.07,175.07,9554.0,175.5,175.54,175.07,175.07,9554.0
2019-05-22 13:00:00,175.08,175.16,174.91,174.96,6489.0,175.08,175.16,174.91,174.96,6489.0
2019-05-22 13:10:00,174.97,175.21,174.87,175.09,5100.0,174.97,175.21,174.87,175.09,5100.0
2019-05-22 13:20:00,175.14,175.24,174.96,175.18,7716.0,175.14,175.24,174.96,175.18,7716.0
2019-05-22 13:30:00,175.17,175.31,175.07,175.14,4200.0,175.17,175.31,175.07,175.14,4200.0
2019-05-22 13:40:00,175.22,175.59,175.13,175.59,5145.0,175.22,175.59,175.13,175.59,5145.0
2019-05-22 13:50:00,175.5,175.65,175.39,175.54,10389.0,175.5,175.65,175.39,175.54,10389.0
2019-05-22 14:00:00,175.5,175.51,175.11,175.24,4047.0,175.5,175.51,175.11,175.24,4047.0
2019-05-22 14:10:00,175.23,175.51,175.2,175.41,5900.0,175.23,175.51,175.2,175.41,5900.0
2019-05-22 14:20:00,175.35,175.64,175.35,175.59,7474.0,175.35,175.64,175.35,175.59,7474.0
2019-05-22 14:30:00,175.56,175.9,175.54,175.88,7117.0,175.56,175.9,175.54,175.88,7117.0
2019-05-22 14:40:00,175.89,176.13,175.7,176.06,14868.0,175.89,176.13,175.7,176.06,14868.0
2019-05-22 14:50:00,176.09,176.14,175.72,175.99,8046.0,176.09,176.14,175.72,175.99,8046.0
2019-05-22 15:00:00,176.0,176.05,175.56,175.56,9704.0,176.0,176.05,175.56,175.56,9704.0
2019-05-22 15:10:00,175.56,175.65,175.45,175.59,10076.0,175.56,175.65,175.45,175.59,10076.0
2019-05-22 15:20:00,175.68,175.75,175.59,175.62,11523.0,175.68,175.75,175.59,175.62,11523.0
2019-05-22 15:30:00,175.59,175.65,175.44,175.62,10455.0,175.59,175.65,175.44,175.62,10455.0
2019-05-22 15:40:00,175.68,175.73,175.52,175.69,16506.0,175.68,175.73,175.52,175.69,16506.0
2019-05-22 15:50:00,175.69,175.85,175.56,175.73,36636.0,175.69,175.85,175.56,175.73,36636.0
2019-05-23 09:30:00,173.56,174.48,173.01,173.98,38575.0,173.56,174.48,173.01,173.98,38575.0
2019-05-23 09:40:00,173.66,174.93,173.41,174.63,34098.0,173.66,174.93,173.41,174.63,34098.0
2019-05-23 09:50:00,174.36,174.89,174.02,174.84,17065.0,174.36,174.89,174.02,174.84,17065.0
2019-05-23 10:00:00,174.71,174.93,174.09,174.09,24656.0,174.71,174.93,174.09,174.09,24656.0
2019-05-23 10:10:00,174.25,174.53,173.12,173.21,75838.0,174.25,174.53,173.12,173.21,75838.0
2019-05-23 10:20:00,173.22,173.88,173.21,173.85,13447.0,173.22,173.88,173.21,173.85,13447.0
2019-05-23 10:30:00,173.83,174.15,173.69,173.87,9638.0,173.83,174.15,173.69,173.87,9638.0
2019-05-23 10:40:00,173.99,173.99,173.1,173.33,57137.0,173.99,173.99,173.1,173.33,57137.0
2019-05-23 10:50:00,173.34,173.64,173.12,173.22,13310.0,173.34,173.64,173.12,173.22,13310.0
2019-05-23 11:00:00,173.18,173.38,172.8,173.24,47190.0,173.18,173.38,172.8,173.24,47190.0
2019-05-23 11:10:00,173.17,173.56,173.1,173.46,6273.0,173.17,173.56,173.1,173.46,6273.0
2019-05-23 11:20:00,173.32,173.57,173.16,173.21,18596.0,173.32,173.57,173.16,173.21,18596.0
2019-05-23 11:30:00,173.28,173.39,173.17,173.25,8199.0,173.28,173.39,173.17,173.25,8199.0
2019-05-23 11:40:00,173.17,173.36,172.95,173.02,14575.0,173.17,173.36,172.95,173.02,14575.0
2019-05-23 11:50:00,172.98,173.13,172.84,172.88,10652.0,172.98,173.13,172.84,172.88,10652.0
2019-05-23 12:00:00,172.88,172.99,172.64,172.72,9250.0,172.88,172.99,172.64,172.72,9250.0
2019-05-23 12:10:00,172.66,172.89,172.49,172.5,7272.0,172.66,172.89,172.49,172.5,7272.0
2019-05-23 12:20:00,172.56,173.18,172.5,172.96,18622.0,172.56,173.18,172.5,172.96,18622.0
2019-05-23 12:30:00,172.99,173.14,172.7,172.75,8034.0,172.99,173.14,172.7,172.75,8034.0
2019-05-23 12:40:00,172.77,172.77,172.01,172.15,16423.0,172.77,172.77,172.01,172.15,16423.0
2019-05-23 12:50:00,172.2,172.2,171.59,171.9,14277.0,172.2,172.2,171.59,171.9,14277.0
2019-05-23 13:00:00,171.93,172.43,171.88,172.37,10752.0,171.93,172.43,171.88,172.37,10752.0
2019-05-23 13:10:00,172.35,172.6,172.25,172.47,9476.0,172.35,172.6,172.25,172.47,9476.0
2019-05-23 13:20:00,172.55,172.87,172.45,172.75,7500.0,172.55,172.87,172.45,172.75,7500.0
2019-05-23 13:30:00,172.64,172.68,172.34,172.34,6670.0,172.64,172.68,172.34,172.34,6670.0
2019-05-23 13:40:00,172.52,172.84,172.52,172.7,7553.0,172.52,172.84,172.52,172.7,7553.0
2019-05-23 13:50:00,172.66,172.66,172.44,172.64,6200.0,172.66,172.66,172.44,172.64,6200.0
2019-05-23 14:00:00,172.59,172.8,172.19,172.21,12634.0,172.59,172.8,172.19,172.21,12634.0
2019-05-23 14:10:00,172.25,172.3,171.79,171.8,9407.0,172.25,172.3,171.79,171.8,9407.0
2019-05-23 14:20:00,171.87,171.87,171.35,171.35,15751.0,171.87,171.87,171.35,171.35,15751.0
2019-05-23 14:30:00,171.35,171.53,171.0,171.0,15983.0,171.35,171.53,171.0,171.0,15983.0
2019-05-23 14:40:00,171.04,171.07,170.65,170.73,13775.0,171.04,171.07,170.65,170.73,13775.0
2019-05-23 14:50:00,170.72,170.81,170.4,170.71,25624.0,170.72,170.81,170.4,170.71,25624.0
2019-05-23 15:00:00,170.66,170.86,170.54,170.86,36473.0,170.66,170.86,170.54,170.86,36473.0
2019-05-23 15:10:00,170.98,171.37,170.91,171.26,23858.0,170.98,171.37,170.91,171.26,23858.0
2019-05-23 15:20:00,171.25,171.66,171.13,171.33,44309.0,171.25,171.66,171.13,171.33,44309.0
2019-05-23 15:30:00,171.29,171.42,170.97,170.97,46071.0,171.29,171.42,170.97,170.97,46071.0
2019-05-23 15:40:00,170.96,171.0,170.3,170.3,58775.0,170.96,171.0,170.3,170.3,58775.0
2019-05-23 15:50:00,170.32,170.44,169.99,170.11,163679.0,170.32,170.44,169.99,170.11,163679.0
2019-05-24 09:30:00,171.17,172.54,170.55,171.72,47263.0,171.17,172.54,170.55,171.72,47263.0
2019-05-24 09:40:00,171.81,171.93,171.0,171.0,14615.0,171.81,171.93,171.0,171.0,14615.0
2019-05-24 09:50:00,171.15,171.92,170.96,171.84,14294.0,171.15,171.92,170.96,171.84,14294.0
2019-05-24 10:00:00,171.91,172.6,171.73,172.12,18442.0,171.91,172.6,171.73,172.12,18442.0
2019-05-24 10:10:00,171.93,173.24,171.81,173.01,28954.0,171.93,173.24,171.81,173.01,28954.0
2019-05-24 10:20:00,173.07,173.07,172.07,172.19,26512.0,173.07,173.07,172.07,172.19,26512.0
2019-05-24 10:30:00,172.23,172.54,171.8,172.02,24079.0,172.23,172.54,171.8,172.02,24079.0
2019-05-24 10:40:00,171.96,172.45,171.26,171.42,61612.0,171.96,172.45,171.26,171.42,61612.0
2019-05-24 10:50:00,171.49,171.95,171.02,171.09,49433.0,171.49,171.95,171.02,171.09,49433.0
2019-05-24 11:00:00,171.17,172.07,171.17,171.67,42928.0,171.17,172.07,171.17,171.67,42928.0
2019-05-24 11:10:00,171.67,171.76,171.38,171.38,19332.0,171.67,171.76,171.38,171.38,19332.0
2019-05-24 11:20:00,171.35,171.76,171.04,171.2,21735.0,171.35,171.76,171.04,171.2,21735.0
2019-05-24 11:30:00,171.18,171.39,170.84,171.39,32524.0,171.18,171.39,170.84,171.39,32524.0
2019-05-24 11:40:00,171.36,171.68,171.22,171.57,31383.0,171.36,171.68,171.22,171.57,31383.0
2019-05-24 11:50:00,171.6,171.97,171.48,171.84,14778.0,171.6,171.97,171.48,171.84,14778.0
2019-05-24 12:00:00,171.89,172.15,171.8,172.15,18925.0,171.89,172.15,171.8,172.15,18925.0
2019-05-24 12:10:00,172.09,172.29,171.82,171.91,25229.0,172.09,172.29,171.82,171.91,25229.0
2019-05-24 12:20:00,171.91,172.23,171.84,172.22,10500.0,171.91,172.23,171.84,172.22,10500.0
2019-05-24 12:30:00,172.3,172.85,172.29,172.83,24136.0,172.3,172.85,172.29,172.83,24136.0
2019-05-24 12:40:00,172.81,172.83,172.42,172.58,31218.0,172.81,172.83,172.42,172.58,31218.0
2019-05-24 12:50:00,172.56,172.68,172.37,172.38,10633.0,172.56,172.68,172.37,172.38,10633.0
2019-05-24 13:00:00,172.47,172.59,172.31,172.4,17122.0,172.47,172.59,172.31,172.4,17122.0
2019-05-24 13:10:00,172.39,172.42,172.25,172.42,17861.0,172.39,172.42,172.25,172.42,17861.0
2019-05-24 13:20:00,172.47,172.6,171.97,171.97,21768.0,172.47,172.6,171.97,171.97,21768.0
2019-05-24 13:30:00,171.99,172.31,171.88,172.27,18785.0,171.99,172.31,171.88,172.27,18785.0
2019-05-24 13:40:00,172.24,172.7,172.24,172.63,42045.0,172.24,172.7,172.24,172.63,42045.0
2019-05-24 13:50:00,172.67,172.79,172.48,172.62,23813.0,172.67,172.79,172.48,172.62,23813.0
2019-05-24 14:00:00,172.62,172.62,171.87,172.16,24333.0,172.62,172.62,171.87,172.16,24333.0
2019-05-24 14:10:00,172.25,172.48,172.12,172.36,19735.0,172.25,172.48,172.12,172.36,19735.0
2019-05-24 14:20:00,172.45,172.54,172.28,172.41,9866.0,172.45,172.54,172.28,172.41,9866.0
2019-05-24 14:30:00,172.35,172.54,172.19,172.5,13026.0,172.35,172.54,172.19,172.5,13026.0
2019-05-24 14:40:00,172.52,172.79,172.49,172.7,11753.0,172.52,172.79,172.49,172.7,11753.0
2019-05-24 14:50:00,172.66,172.68,172.42,172.51,13382.0,172.66,172.68,172.42,172.51,13382.0
2019-05-24 15:00:00,172.6,172.68,172.49,172.65,15322.0,172.6,172.68,172.49,172.65,15322.0
2019-05-24 15:10:00,172.63,172.69,172.47,172.49,11779.0,172.63,172.69,172.47,172.49,11779.0
2019-05-24 15:20:00,172.49,172.52,172.23,172.31,13697.0,172.49,172.52,172.23,172.31,13697.0
2019-05-24 15:30:00,172.29,172.77,172.29,172.68,18420.0,172.29,172.77,172.29,172.68,18420.0
2019-05-24 15:40:00,172.71,172.74,172.53,172.59,28001.0,172.71,172.74,172.53,172.59,28001.0
2019-05-24 15:50:00,172.63,172.84,172.41,172.76,136559.0,172.63,172.84,172.41,172.76,136559.0
2019-05-28 09:30:00,173.11,174.86,173.11,174.49,41163.0,173.11,174.86,173.11,174.49,41163.0
2019-05-28 09:40:00,174.49,175.2,174.28,174.76,33808.0,174.49,175.2,174.28,174.76,33808.0
2019-05-28 09:50:00,174.76,175.5,174.54,175.43,31047.0,174.76,175.5,174.54,175.43,31047.0
2019-05-28 10:00:00,175.57,176.04,175.0,175.67,41666.0,175.57,176.04,175.0,175.67,41666.0
2019-05-28 10:10:00,175.57,175.94,175.01,175.16,31370.0,175.57,175.94,175.01,175.16,31370.0
2019-05-28 10:20:00,175.24,175.72,175.21,175.53,17114.0,175.24,175.72,175.21,175.53,17114.0
2019-05-28 10:30:00,175.46,175.54,175.25,175.33,7304.0,175.46,175.54,175.25,175.33,7304.0
2019-05-28 10:40:00,175.34,175.92,175.23,175.85,21310.0,175.34,175.92,175.23,175.85,21310.0
2019-05-28 10:50:00,175.9,175.94,175.58,175.79,40535.0,175.9,175.94,175.58,175.79,40535.0
2019-05-28 11:00:00,175.83,175.9,175.5,175.56,21510.0,175.83,175.9,175.5,175.56,21510.0
2019-05-28 11:10:00,175.5,175.83,175.5,175.58,18821.0,175.5,175.83,175.5,175.58,18821.0
2019-05-28 11:20:00,175.53,175.53,175.16,175.43,25587.0,175.53,175.53,175.16,175.43,25587.0
2019-05-28 11:30:00,175.34,175.66,175.34,175.61,14333.0,175.34,175.66,175.34,175.61,14333.0
2019-05-28 11:40:00,175.62,175.87,175.45,175.53,15936.0,175.62,175.87,175.45,175.53,15936.0
2019-05-28 11:50:00,175.48,175.64,175.04,175.64,10443.0,175.48,175.64,175.04,175.64,10443.0
2019-05-28 12:00:00,175.63,176.0,175.45,175.91,17515.0,175.63,176.0,175.45,175.91,17515.0
2019-05-28 12:10:00,175.9,176.0,175.6,175.6,12820.0,175.9,176.0,175.6,175.6,12820.0
2019-05-28 12:20:00,175.73,175.89,175.61,175.85,7961.0,175.73,175.89,175.61,175.85,7961.0
2019-05-28 12:30:00,175.9,175.98,175.65,175.81,15554.0,175.9,175.98,175.65,175.81,15554.0
2019-05-28 12:40:00,175.79,175.89,175.63,175.75,9595.0,175.79,175.89,175.63,175.75,9595.0
2019-05-28 12:50:00,175.73,175.79,175.62,175.73,8121.0,175.73,175.79,175.62,175.73,8121.0
2019-05-28 13:00:00,175.7,175.76,175.29,175.31,13071.0,175.7,175.76,175.29,175.31,13071.0
2019-05-28 13:10:00,175.34,175.67,175.22,175.64,29208.0,175.34,175.67,175.22,175.64,29208.0
2019-05-28 13:20:00,175.62,175.7,175.19,175.2,9600.0,175.62,175.7,175.19,175.2,9600.0
2019-05-28 13:30:00,175.19,175.27,175.05,175.08,9685.0,175.19,175.27,175.05,175.08,9685.0
2019-05-28 13:40:00,175.14,175.38,174.88,174.89,17657.0,175.14,175.38,174.88,174.89,17657.0
2019-05-28 13:50:00,174.92,175.23,174.87,174.9,14875.0,174.92,175.23,174.87,174.9,14875.0
2019-05-28 14:00:00,174.87,174.87,174.5,174.74,19507.0,174.87,174.87,174.5,174.74,19507.0
2019-05-28 14:10:00,174.73,174.78,174.34,174.38,15557.0,174.73,174.78,174.34,174.38,15557.0
2019-05-28 14:20:00,174.32,174.65,174.32,174.47,25425.0,174.32,174.65,174.32,174.47,25425.0
2019-05-28 14:30:00,174.45,174.59,174.27,174.56,19869.0,174.45,174.59,174.27,174.56,19869.0
2019-05-28 14:40:00,174.58,174.69,174.07,174.12,28317.0,174.58,174.69,174.07,174.12,28317.0
2019-05-28 14:50:00,174.09,174.18,173.8,174.11,23129.0,174.09,174.18,173.8,174.11,23129.0
2019-05-28 15:00:00,174.05,174.05,173.62,173.88,28919.0,174.05,174.05,173.62,173.88,28919.0
2019-05-28 15:10:00,173.88,174.03,173.65,173.69,25686.0,173.88,174.03,173.65,173.69,25686.0
2019-05-28 15:20:00,173.76,173.79,173.43,173.48,30697.0,173.76,173.79,173.43,173.48,30697.0
2019-05-28 15:30:00,173.52,173.59,173.23,173.3,28269.0,173.52,173.59,173.23,173.3,28269.0
2019-05-28 15:40:00,173.28,173.63,173.02,173.56,105909.0,173.28,173.63,173.02,173.56,105909.0
2019-05-28 15:50:00,173.52,173.88,173.42,173.52,125639.0,173.52,173.88,173.42,173.52,125639.0
2019-05-29 09:30:00,172.44,172.8,169.54,169.57,78446.0,172.44,172.8,169.54,169.57,78446.0
2019-05-29 09:40:00,169.54,170.71,169.35,170.47,43395.0,169.54,170.71,169.35,170.47,43395.0
2019-05-29 09:50:00,170.28,170.37,169.5,169.61,52918.0,170.28,170.37,169.5,169.61,52918.0
2019-05-29 10:00:00,169.68,169.83,169.02,169.12,310512.0,169.68,169.83,169.02,169.12,310512.0
2019-05-29 10:10:00,169.15,169.58,168.84,168.84,156359.0,169.15,169.58,168.84,168.84,156359.0
2019-05-29 10:20:00,168.96,168.97,167.8,168.2,77261.0,168.96,168.97,167.8,168.2,77261.0
2019-05-29 10:30:00,168.2,168.32,166.84,166.86,75965.0,168.2,168.32,166.84,166.86,75965.0
2019-05-29 10:40:00,166.87,166.97,166.11,166.58,104822.0,166.87,166.97,166.11,166.58,104822.0
2019-05-29 10:50:00,166.45,166.82,166.08,166.26,87563.0,166.45,166.82,166.08,166.26,87563.0
2019-05-29 11:00:00,166.21,166.96,166.07,166.84,95476.0,166.21,166.96,166.07,166.84,95476.0
2019-05-29 11:10:00,166.85,166.86,165.47,165.55,92475.0,166.85,166.86,165.47,165.55,92475.0
2019-05-29 11:20:00,165.52,165.82,165.06,165.22,49298.0,165.52,165.82,165.06,165.22,49298.0
2019-05-29 11:30:00,165.17,165.84,164.62,164.63,85215.0,165.17,165.84,164.62,164.63,85215.0
2019-05-29 11:40:00,164.62,164.62,164.09,164.27,90700.0,164.62,164.62,164.09,164.27,90700.0
2019-05-29 11:50:00,164.25,164.37,163.09,163.25,131296.0,164.25,164.37,163.09,163.25,131296.0
2019-05-29 12:00:00,163.24,164.52,162.95,163.81,105922.0,163.24,164.52,162.95,163.81,105922.0
2019-05-29 12:10:00,163.85,164.2,162.94,162.95,86700.0,163.85,164.2,162.94,162.95,86700.0
2019-05-29 12:20:00,162.95,163.71,162.56,163.52,156010.0,162.95,163.71,162.56,163.52,156010.0
2019-05-29 12:30:00,163.52,163.61,162.92,163.37,130179.0,163.52,163.61,162.92,163.37,130179.0
2019-05-29 12:40:00,163.37,163.38,162.27,162.33,62617.0,163.37,163.38,162.27,162.33,62617.0
2019-05-29 12:50:00,162.3,162.54,161.66,162.04,87057.0,162.3,162.54,161.66,162.04,87057.0
2019-05-29 13:00:00,162.0,162.42,160.88,162.39,104394.0,162.0,162.42,160.88,162.39,104394.0
2019-05-29 13:10:00,162.36,162.57,161.31,161.63,94354.0,162.36,162.57,161.31,161.63,94354.0
2019-05-29 13:20:00,161.67,162.0,161.49,161.94,66236.0,161.67,162.0,161.49,161.94,66236.0
2019-05-29 13:30:00,161.94,162.41,161.81,162.38,84872.0,161.94,162.41,161.81,162.38,84872.0
2019-05-29 13:40:00,162.4,162.61,162.09,162.4,85140.0,162.4,162.61,162.09,162.4,85140.0
2019-05-29 13:50:00,162.49,162.76,162.09,162.16,63633.0,162.49,162.76,162.09,162.16,63633.0
2019-05-29 14:00:00,162.11,162.31,162.05,162.07,50233.0,162.11,162.31,162.05,162.07,50233.0
2019-05-29 14:10:00,162.04,162.18,161.59,161.61,60570.0,162.04,162.18,161.59,161.61,60570.0
2019-05-29 14:20:00,161.57,161.75,161.29,161.59,63476.0,161.57,161.75,161.29,161.59,63476.0
2019-05-29 14:30:00,161.55,161.55,160.9,161.06,53747.0,161.55,161.55,160.9,161.06,53747.0
2019-05-29 14:40:00,161.09,161.88,161.03,161.77,75041.0,161.09,161.88,161.03,161.77,75041.0
2019-05-29 14:50:00,161.75,161.87,161.23,161.81,54398.0,161.75,161.87,161.23,161.81,54398.0
2019-05-29 15:00:00,161.81,162.11,161.46,162.0,54507.0,161.81,162.11,161.46,162.0,54507.0
2019-05-29 15:10:00,162.04,162.08,161.42,161.44,50425.0,162.04,162.08,161.42,161.44,50425.0
2019-05-29 15:20:00,161.46,161.97,161.38,161.96,63839.0,161.46,161.97,161.38,161.96,63839.0
2019-05-29 15:30:00,161.94,162.73,161.75,162.41,97072.0,161.94,162.73,161.75,162.41,97072.0
2019-05-29 15:40:00,162.42,162.62,161.65,161.84,122144.0,162.42,162.62,161.65,161.84,122144.0
2019-05-29 15:50:00,161.84,161.84,161.15,161.47,281855.0,161.84,161.84,161.15,161.47,281855.0
2019-05-30 09:30:00,160.83,163.29,160.83,162.34,92853.0,160.83,163.29,160.83,162.34,92853.0
2019-05-30 09:40:00,162.26,163.28,162.07,162.95,86934.0,162.26,163.28,162.07,162.95,86934.0
2019-05-30 09:50:00,162.99,163.24,162.52,162.91,28447.0,162.99,163.24,162.52,162.91,28447.0
2019-05-30 10:00:00,162.97,164.08,162.89,163.59,83646.0,162.97,164.08,162.89,163.59,83646.0
2019-05-30 10:10:00,163.58,164.06,163.13,163.87,30672.0,163.58,164.06,163.13,163.87,30672.0
2019-05-30 10:20:00,163.87,164.59,163.78,164.28,82891.0,163.87,164.59,163.78,164.28,82891.0
2019-05-30 10:30:00,164.28,165.3,164.1,164.95,42483.0,164.28,165.3,164.1,164.95,42483.0
2019-05-30 10:40:00,164.87,164.95,164.56,164.63,32695.0,164.87,164.95,164.56,164.63,32695.0
2019-05-30 10:50:00,164.71,164.77,164.06,164.77,42699.0,164.71,164.77,164.06,164.77,42699.0
2019-05-30 11:00:00,164.72,164.73,163.84,164.34,22554.0,164.72,164.73,163.84,164.34,22554.0
2019-05-30 11:10:00,164.29,164.68,164.24,164.5,18776.0,164.29,164.68,164.24,164.5,18776.0
2019-05-30 11:20:00,164.54,164.57,164.23,164.31,22046.0,164.54,164.57,164.23,164.31,22046.0
2019-05-30 11:30:00,164.3,164.41,163.92,164.22,22008.0,164.3,164.41,163.92,164.22,22008.0
2019-05-30 11:40:00,164.29,164.43,163.93,164.33,23305.0,164.29,164.43,163.93,164.33,23305.0
2019-05-30 11:50:00,164.33,164.82,164.0,164.64,13575.0,164.33,164.82,164.0,164.64,13575.0
2019-05-30 12:00:00,164.64,164.86,164.55,164.67,11869.0,164.64,164.86,164.55,164.67,11869.0
2019-05-30 12:10:00,164.64,164.85,164.44,164.45,11336.0,164.64,164.85,164.44,164.45,11336.0
2019-05-30 12:20:00,164.5,164.79,164.34,164.75,8035.0,164.5,164.79,164.34,164.75,8035.0
2019-05-30 12:30:00,164.83,164.85,164.13,164.34,17815.0,164.83,164.85,164.13,164.34,17815.0
2019-05-30 12:40:00,164.33,164.71,164.33,164.67,13352.0,164.33,164.71,164.33,164.67,13352.0
2019-05-30 12:50:00,164.67,165.02,164.4,164.77,23936.0,164.67,165.02,164.4,164.77,23936.0
2019-05-30 13:00:00,164.77,165.16,164.72,165.0,13828.0,164.77,165.16,164.72,165.0,13828.0
2019-05-30 13:10:00,164.99,165.12,164.8,164.89,10820.0,164.99,165.12,164.8,164.89,10820.0
2019-05-30 13:20:00,164.92,164.95,164.35,164.65,22444.0,164.92,164.95,164.35,164.65,22444.0
2019-05-30 13:30:00,164.71,164.71,164.21,164.23,15307.0,164.71,164.71,164.21,164.23,15307.0
2019-05-30 13:40:00,164.27,164.28,163.91,164.21,13603.0,164.27,164.28,163.91,164.21,13603.0
2019-05-30 13:50:00,164.17,164.59,164.17,164.56,14517.0,164.17,164.59,164.17,164.56,14517.0
2019-05-30 14:00:00,164.56,164.76,164.28,164.31,16204.0,164.56,164.76,164.28,164.31,16204.0
2019-05-30 14:10:00,164.43,164.57,164.22,164.39,11304.0,164.43,164.57,164.22,164.39,11304.0
2019-05-30 14:20:00,164.4,164.69,164.33,164.38,15982.0,164.4,164.69,164.33,164.38,15982.0
2019-05-30 14:30:00,164.38,164.5,164.19,164.21,12080.0,164.38,164.5,164.19,164.21,12080.0
2019-05-30 14:40:00,164.24,164.59,164.13,164.53,15723.0,164.24,164.59,164.13,164.53,15723.0
2019-05-30 14:50:00,164.55,164.89,164.33,164.84,16252.0,164.55,164.89,164.33,164.84,16252.0
2019-05-30 15:00:00,164.79,164.83,164.4,164.57,18630.0,164.79,164.83,164.4,164.57,18630.0
2019-05-30 15:10:00,164.56,164.81,164.53,164.79,15873.0,164.56,164.81,164.53,164.79,15873.0
2019-05-30 15:20:00,164.75,164.86,164.4,164.51,32219.0,164.75,164.86,164.4,164.51,32219.0
2019-05-30 15:30:00,164.48,164.6,164.35,164.44,28814.0,164.48,164.6,164.35,164.44,28814.0
2019-05-30 15:40:00,164.4,164.49,164.24,164.47,37718.0,164.4,164.49,164.24,164.47,37718.0
2019-05-30 15:50:00,164.47,164.48,163.61,163.82,139822.0,164.47,164.48,163.61,163.82,139822.0
2019-05-31 09:30:00,161.05,162.41,160.88,162.14,43388.0,161.05,162.41,160.88,162.14,43388.0
2019-05-31 09:40:00,162.28,162.41,161.42,161.54,31050.0,162.28,162.41,161.42,161.54,31050.0
2019-05-31 09:50:00,161.36,163.63,161.32,163.63,27301.0,161.36,163.63,161.32,163.63,27301.0
2019-05-31 10:00:00,163.48,163.6,162.59,162.87,18367.0,163.48,163.6,162.59,162.87,18367.0
2019-05-31 10:10:00,162.87,162.92,162.35,162.58,10436.0,162.87,162.92,162.35,162.58,10436.0
2019-05-31 10:20:00,162.59,163.05,162.58,162.89,15114.0,162.59,163.05,162.58,162.89,15114.0
2019-05-31 10:30:00,162.89,163.67,162.87,163.55,19143.0,162.89,163.67,162.87,163.55,19143.0
2019-05-31 10:40:00,163.59,164.14,163.25,164.09,14343.0,163.59,164.14,163.25,164.09,14343.0
2019-05-31 10:50:00,164.2,164.66,164.13,164.21,24487.0,164.2,164.66,164.13,164.21,24487.0
2019-05-31 11:00:00,164.2,165.35,164.13,164.76,72494.0,164.2,165.35,164.13,164.76,72494.0
2019-05-31 11:10:00,164.63,164.95,164.18,164.27,14504.0,164.63,164.95,164.18,164.27,14504.0
2019-05-31 11:20:00,164.32,164.88,164.22,164.59,17370.0,164.32,164.88,164.22,164.59,17370.0
2019-05-31 11:30:00,164.65,165.14,164.31,164.61,22296.0,164.65,165.14,164.31,164.61,22296.0
2019-05-31 11:40:00,164.61,165.01,164.55,164.86,18167.0,164.61,165.01,164.55,164.86,18167.0
2019-05-31 11:50:00,164.92,165.0,164.15,164.56,75877.0,164.92,165.0,164.15,164.56,75877.0
2019-05-31 12:00:00,164.5,164.83,164.12,164.5,21913.0,164.5,164.83,164.12,164.5,21913.0
2019-05-31 12:10:00,164.52,164.69,164.32,164.62,12945.0,164.52,164.69,164.32,164.62,12945.0
2019-05-31 12:20:00,164.61,164.9,164.45,164.72,18185.0,164.61,164.9,164.45,164.72,18185.0
2019-05-31 12:30:00,164.77,165.11,164.63,164.9,14137.0,164.77,165.11,164.63,164.9,14137.0
2019-05-31 12:40:00,164.91,165.27,164.91,165.1,11187.0,164.91,165.27,164.91,165.1,11187.0
2019-05-31 12:50:00,165.17,165.42,164.83,164.83,26449.0,165.17,165.42,164.83,164.83,26449.0
2019-05-31 13:00:00,164.86,165.13,164.75,165.05,23577.0,164.86,165.13,164.75,165.05,23577.0
2019-05-31 13:10:00,165.07,165.36,165.07,165.16,10568.0,165.07,165.36,165.07,165.16,10568.0
2019-05-31 13:20:00,165.2,165.4,165.15,165.4,6773.0,165.2,165.4,165.15,165.4,6773.0
2019-05-31 13:30:00,165.45,165.45,165.05,165.13,13907.0,165.45,165.45,165.05,165.13,13907.0
2019-05-31 13:40:00,165.12,165.34,165.04,165.23,22505.0,165.12,165.34,165.04,165.23,22505.0
2019-05-31 13:50:00,165.17,165.45,165.13,165.31,29633.0,165.17,165.45,165.13,165.31,29633.0
2019-05-31 14:00:00,165.34,165.44,164.9,165.07,20001.0,165.34,165.44,164.9,165.07,20001.0
2019-05-31 14:10:00,165.01,165.12,164.74,164.9,26976.0,165.01,165.12,164.74,164.9,26976.0
2019-05-31 14:20:00,164.92,165.31,164.85,165.05,24457.0,164.92,165.31,164.85,165.05,24457.0
2019-05-31 14:30:00,164.97,164.97,164.7,164.79,18644.0,164.97,164.97,164.7,164.79,18644.0
2019-05-31 14:40:00,164.76,165.07,164.69,164.87,38425.0,164.76,165.07,164.69,164.87,38425.0
2019-05-31 14:50:00,164.87,165.19,164.87,164.97,16090.0,164.87,165.19,164.87,164.97,16090.0
2019-05-31 15:00:00,165.01,165.16,164.84,164.97,27153.0,165.01,165.16,164.84,164.97,27153.0
2019-05-31 15:10:00,164.95,165.13,164.87,164.93,19741.0,164.95,165.13,164.87,164.93,19741.0
2019-05-31 15:20:00,164.95,165.32,164.93,165.26,39737.0,164.95,165.32,164.93,165.26,39737.0
2019-05-31 15:30:00,165.24,165.4,165.07,165.3,35762.0,165.24,165.4,165.07,165.3,35762.0
2019-05-31 15:40:00,165.28,165.45,165.15,165.28,56348.0,165.28,165.45,165.15,165.28,56348.0
2019-05-31 15:50:00,165.3,165.63,165.12,165.58,124357.0,165.3,165.63,165.12,165.58,124357.0
2019-06-03 09:30:00,165.83,167.5,165.75,167.19,43543.0,165.83,167.5,165.75,167.19,43543.0
2019-06-03 09:40:00,167.01,167.02,163.96,164.1,39605.0,167.01,167.02,163.96,164.1,39605.0
2019-06-03 09:50:00,163.95,164.4,162.8,162.95,31955.0,163.95,164.4,162.8,162.95,31955.0
2019-06-03 10:00:00,163.05,163.5,162.29,163.36,27927.0,163.05,163.5,162.29,163.36,27927.0
2019-06-03 10:10:00,163.53,164.47,163.51,164.45,14438.0,163.53,164.47,163.51,164.45,14438.0
2019-06-03 10:20:00,164.45,165.66,164.32,165.66,18932.0,164.45,165.66,164.32,165.66,18932.0
2019-06-03 10:30:00,165.59,165.91,165.37,165.82,17826.0,165.59,165.91,165.37,165.82,17826.0
2019-06-03 10:40:00,165.84,166.32,165.69,165.82,32037.0,165.84,166.32,165.69,165.82,32037.0
2019-06-03 10:50:00,165.77,166.57,165.77,166.48,12891.0,165.77,166.57,165.77,166.48,12891.0
2019-06-03 11:00:00,166.47,166.53,165.8,165.89,19010.0,166.47,166.53,165.8,165.89,19010.0
2019-06-03 11:10:00,165.84,166.41,165.76,166.22,17030.0,165.84,166.41,165.76,166.22,17030.0
2019-06-03 11:20:00,166.16,166.63,166.11,166.45,11910.0,166.16,166.63,166.11,166.45,11910.0
2019-06-03 11:30:00,166.49,166.6,165.86,166.09,9791.0,166.49,166.6,165.86,166.09,9791.0
2019-06-03 11:40:00,165.96,166.06,165.48,165.55,8706.0,165.96,166.06,165.48,165.55,8706.0
2019-06-03 11:50:00,165.6,165.66,165.35,165.49,8273.0,165.6,165.66,165.35,165.49,8273.0
2019-06-03 12:00:00,165.42,165.76,165.12,165.18,8966.0,165.42,165.76,165.12,165.18,8966.0
2019-06-03 12:10:00,165.15,165.49,165.07,165.13,9695.0,165.15,165.49,165.07,165.13,9695.0
2019-06-03 12:20:00,165.1,165.2,164.71,164.93,10731.0,165.1,165.2,164.71,164.93,10731.0
2019-06-03 12:30:00,164.98,165.29,164.79,165.17,6815.0,164.98,165.29,164.79,165.17,6815.0
2019-06-03 12:40:00,165.07,165.32,165.01,165.32,8655.0,165.07,165.32,165.01,165.32,8655.0
2019-06-03 12:50:00,165.28,165.28,164.81,164.81,8713.0,165.28,165.28,164.81,164.81,8713.0
2019-06-03 13:00:00,164.78,164.94,164.46,164.84,10204.0,164.78,164.94,164.46,164.84,10204.0
2019-06-03 13:10:00,164.9,164.95,164.62,164.66,6817.0,164.9,164.95,164.62,164.66,6817.0
2019-06-03 13:20:00,164.75,165.52,164.27,165.1,17289.0,164.75,165.52,164.27,165.1,17289.0
2019-06-03 13:30:00,164.76,164.94,164.39,164.51,7544.0,164.76,164.94,164.39,164.51,7544.0
2019-06-03 13:40:00,164.48,165.26,164.37,164.65,14189.0,164.48,165.26,164.37,164.65,14189.0
2019-06-03 13:50:00,164.61,165.03,164.33,164.82,10533.0,164.61,165.03,164.33,164.82,10533.0
2019-06-03 14:00:00,164.97,165.14,164.81,164.89,15450.0,164.97,165.14,164.81,164.89,15450.0
2019-06-03 14:10:00,164.89,164.99,164.3,164.44,22483.0,164.89,164.99,164.3,164.44,22483.0
2019-06-03 14:20:00,164.35,164.6,164.14,164.5,34772.0,164.35,164.6,164.14,164.5,34772.0
2019-06-03 14:30:00,164.5,164.7,163.89,164.08,12353.0,164.5,164.7,163.89,164.08,12353.0
2019-06-03 14:40:00,164.09,164.3,163.95,164.03,19820.0,164.09,164.3,163.95,164.03,19820.0
2019-06-03 14:50:00,163.98,164.02,163.77,163.89,11345.0,163.98,164.02,163.77,163.89,11345.0
2019-06-03 15:00:00,163.94,163.94,163.18,163.42,29161.0,163.94,163.94,163.18,163.42,29161.0
2019-06-03 15:10:00,163.36,163.89,163.16,163.54,15457.0,163.36,163.89,163.16,163.54,15457.0
2019-06-03 15:20:00,163.47,163.82,162.92,163.16,19964.0,163.47,163.82,162.92,163.16,19964.0
2019-06-03 15:30:00,163.11,163.19,162.77,163.01,28584.0,163.11,163.19,162.77,163.01,28584.0
2019-06-03 15:40:00,163.06,163.82,163.01,163.5,29757.0,163.06,163.82,163.01,163.5,29757.0
2019-06-03 15:50:00,163.59,164.21,163.42,163.98,68161.0,163.59,164.21,163.42,163.98,68161.0
2019-06-04 09:30:00,165.4,166.5,165.1,165.66,61652.0,165.4,166.5,165.1,165.66,61652.0
2019-06-04 09:40:00,165.66,166.25,165.21,165.22,29703.0,165.66,166.25,165.21,165.22,29703.0
2019-06-04 09:50:00,165.15,166.22,165.02,165.82,20656.0,165.15,166.22,165.02,165.82,20656.0
2019-06-04 10:00:00,165.78,166.45,165.73,166.23,18380.0,165.78,166.45,165.73,166.23,18380.0
2019-06-04 10:10:00,166.3,166.59,166.15,166.29,27124.0,166.3,166.59,166.15,166.29,27124.0
2019-06-04 10:20:00,166.2,167.03,166.08,166.8,26130.0,166.2,167.03,166.08,166.8,26130.0
2019-06-04 10:30:00,166.81,167.16,166.54,166.8,22760.0,166.81,167.16,166.54,166.8,22760.0
2019-06-04 10:40:00,166.73,167.5,166.69,167.35,20990.0,166.73,167.5,166.69,167.35,20990.0
2019-06-04 10:50:00,167.38,167.53,167.1,167.44,15811.0,167.38,167.53,167.1,167.44,15811.0
2019-06-04 11:00:00,167.39,167.87,167.38,167.42,18229.0,167.39,167.87,167.38,167.42,18229.0
2019-06-04 11:10:00,167.49,167.81,167.22,167.74,14647.0,167.49,167.81,167.22,167.74,14647.0
2019-06-04 11:20:00,167.76,168.23,167.73,168.0,15138.0,167.76,168.23,167.73,168.0,15138.0
2019-06-04 11:30:00,167.99,168.25,167.93,168.23,14949.0,167.99,168.25,167.93,168.23,14949.0
2019-06-04 11:40:00,168.23,168.38,168.01,168.29,17131.0,168.23,168.38,168.01,168.29,17131.0
2019-06-04 11:50:00,168.28,168.59,168.21,168.26,16638.0,168.28,168.59,168.21,168.26,16638.0
2019-06-04 12:00:00,168.22,168.22,167.57,167.68,10881.0,168.22,168.22,167.57,167.68,10881.0
2019-06-04 12:10:00,167.63,167.97,167.46,167.89,9575.0,167.63,167.97,167.46,167.89,9575.0
2019-06-04 12:20:00,167.88,167.95,167.59,167.73,8084.0,167.88,167.95,167.59,167.73,8084.0
2019-06-04 12:30:00,167.84,167.9,167.61,167.86,5316.0,167.84,167.9,167.61,167.86,5316.0
2019-06-04 12:40:00,167.86,168.0,167.74,167.92,12724.0,167.86,168.0,167.74,167.92,12724.0
2019-06-04 12:50:00,167.97,168.44,167.97,168.19,6627.0,167.97,168.44,167.97,168.19,6627.0
2019-06-04 13:00:00,168.17,168.6,168.07,168.48,11215.0,168.17,168.6,168.07,168.48,11215.0
2019-06-04 13:10:00,168.58,168.62,168.34,168.62,4300.0,168.58,168.62,168.34,168.62,4300.0
2019-06-04 13:20:00,168.67,168.83,168.52,168.71,8885.0,168.67,168.83,168.52,168.71,8885.0
2019-06-04 13:30:00,168.74,168.81,168.38,168.53,9158.0,168.74,168.81,168.38,168.53,9158.0
2019-06-04 13:40:00,168.57,168.85,168.51,168.71,8253.0,168.57,168.85,168.51,168.71,8253.0
2019-06-04 13:50:00,168.71,169.0,168.5,168.93,10231.0,168.71,169.0,168.5,168.93,10231.0
2019-06-04 14:00:00,168.96,168.98,168.52,168.61,23813.0,168.96,168.98,168.52,168.61,23813.0
2019-06-04 14:10:00,168.61,168.69,168.0,168.37,20878.0,168.61,168.69,168.0,168.37,20878.0
2019-06-04 14:20:00,168.29,168.53,168.19,168.5,16166.0,168.29,168.53,168.19,168.5,16166.0
2019-06-04 14:30:00,168.45,168.59,168.33,168.52,12376.0,168.45,168.59,168.33,168.52,12376.0
2019-06-04 14:40:00,168.5,168.68,168.45,168.54,6781.0,168.5,168.68,168.45,168.54,6781.0
2019-06-04 14:50:00,168.61,168.63,168.4,168.44,5058.0,168.61,168.63,168.4,168.44,5058.0
2019-06-04 15:00:00,168.46,168.72,168.46,168.61,17591.0,168.46,168.72,168.46,168.61,17591.0
2019-06-04 15:10:00,168.67,168.93,168.64,168.93,16947.0,168.67,168.93,168.64,168.93,16947.0
2019-06-04 15:20:00,168.96,169.0,168.78,168.85,15249.0,168.96,169.0,168.78,168.85,15249.0
2019-06-04 15:30:00,168.86,168.87,168.67,168.75,20302.0,168.86,168.87,168.67,168.75,20302.0
2019-06-04 15:40:00,168.74,168.82,168.45,168.77,53077.0,168.74,168.82,168.45,168.77,53077.0
2019-06-04 15:50:00,168.78,169.36,168.73,168.9,129742.0,168.78,169.36,168.73,168.9,129742.0
2019-06-05 09:30:00,170.14,170.93,170.02,170.02,40956.0,170.14,170.93,170.02,170.02,40956.0
2019-06-05 09:40:00,170.39,170.53,169.76,169.9,30932.0,170.39,170.53,169.76,169.9,30932.0
2019-06-05 09:50:00,169.88,170.44,169.38,170.44,18397.0,169.88,170.44,169.38,170.44,18397.0
2019-06-05 10:00:00,170.28,170.83,169.57,170.25,22014.0,170.28,170.83,169.57,170.25,22014.0
2019-06-05 10:10:00,170.38,170.78,170.36,170.5,12990.0,170.38,170.78,170.36,170.5,12990.0
2019-06-05 10:20:00,170.61,171.47,170.56,171.25,31086.0,170.61,171.47,170.56,171.25,31086.0
2019-06-05 10:30:00,171.24,171.46,170.79,171.41,12761.0,171.24,171.46,170.79,171.41,12761.0
2019-06-05 10:40:00,171.41,171.45,171.17,171.32,20563.0,171.41,171.45,171.17,171.32,20563.0
2019-06-05 10:50:00,171.34,171.79,171.17,171.6,96329.0,171.34,171.79,171.17,171.6,96329.0
2019-06-05 11:00:00,171.72,171.94,171.59,171.72,22075.0,171.72,171.94,171.59,171.72,22075.0
2019-06-05 11:10:00,171.62,171.9,171.47,171.53,9714.0,171.62,171.9,171.47,171.53,9714.0
2019-06-05 11:20:00,171.58,172.0,171.52,171.9,43215.0,171.58,172.0,171.52,171.9,43215.0
2019-06-05 11:30:00,171.98,172.3,171.59,171.65,66942.0,171.98,172.3,171.59,171.65,66942.0
2019-06-05 11:40:00,171.57,171.72,171.21,171.43,18521.0,171.57,171.72,171.21,171.43,18521.0
2019-06-05 11:50:00,171.5,171.99,171.38,171.89,9834.0,171.5,171.99,171.38,171.89,9834.0
2019-06-05 12:00:00,171.93,172.05,171.8,171.9,6936.0,171.93,172.05,171.8,171.9,6936.0
2019-06-05 12:10:00,171.89,172.01,171.56,171.58,3329.0,171.89,172.01,171.56,171.58,3329.0
2019-06-05 12:20:00,171.6,172.15,171.56,172.13,15747.0,171.6,172.15,171.56,172.13,15747.0
2019-06-05 12:30:00,172.08,172.25,171.77,172.0,9932.0,172.08,172.25,171.77,172.0,9932.0
2019-06-05 12:40:00,171.98,172.25,171.97,172.24,7124.0,171.98,172.25,171.97,172.24,7124.0
2019-06-05 12:50:00,172.19,172.98,172.18,172.62,107191.0,172.19,172.98,172.18,172.62,107191.0
2019-06-05 13:00:00,172.66,172.99,172.62,172.95,19924.0,172.66,172.99,172.62,172.95,19924.0
2019-06-05 13:10:00,172.96,173.1,172.59,172.65,20668.0,172.96,173.1,172.59,172.65,20668.0
2019-06-05 13:20:00,172.75,172.76,172.4,172.57,14775.0,172.75,172.76,172.4,172.57,14775.0
2019-06-05 13:30:00,172.54,173.1,172.45,173.02,14107.0,172.54,173.1,172.45,173.02,14107.0
2019-06-05 13:40:00,173.02,173.1,172.93,173.08,18024.0,173.02,173.1,172.93,173.08,18024.0
2019-06-05 13:50:00,173.07,173.1,172.77,172.77,26696.0,173.07,173.1,172.77,172.77,26696.0
2019-06-05 14:00:00,172.79,173.1,172.63,173.05,24486.0,172.79,173.1,172.63,173.05,24486.0
2019-06-05 14:10:00,173.09,173.1,172.85,173.03,37331.0,173.09,173.1,172.85,173.03,37331.0
2019-06-05 14:20:00,173.01,173.1,172.98,173.05,19654.0,173.01,173.1,172.98,173.05,19654.0
2019-06-05 14:30:00,173.05,173.82,173.04,173.2,118403.0,173.05,173.82,173.04,173.2,118403.0
2019-06-05 14:40:00,173.19,173.26,172.93,172.93,18900.0,173.19,173.26,172.93,172.93,18900.0
2019-06-05 14:50:00,172.96,173.0,172.61,172.78,16919.0,172.96,173.0,172.61,172.78,16919.0
2019-06-05 15:00:00,172.77,173.19,172.75,172.97,18363.0,172.77,173.19,172.75,172.97,18363.0
2019-06-05 15:10:00,172.98,173.15,172.97,173.11,19060.0,172.98,173.15,172.97,173.11,19060.0
2019-06-05 15:20:00,173.08,173.3,173.03,173.13,21282.0,173.08,173.3,173.03,173.13,21282.0
2019-06-05 15:30:00,173.14,173.16,172.74,172.87,19510.0,173.14,173.16,172.74,172.87,19510.0
2019-06-05 15:40:00,172.88,173.19,172.86,173.09,37271.0,172.88,173.19,172.86,173.09,37271.0
2019-06-05 15:50:00,173.09,173.74,173.09,173.57,128228.0,173.09,173.74,173.09,173.57,128228.0
2019-06-06 09:30:00,173.51,173.55,172.33,172.81,27465.0,173.51,173.55,172.33,172.81,27465.0
2019-06-06 09:40:00,172.96,173.5,171.71,171.82,29910.0,172.96,173.5,171.71,171.82,29910.0
2019-06-06 09:50:00,171.83,172.04,170.54,170.76,43126.0,171.83,172.04,170.54,170.76,43126.0
2019-06-06 10:00:00,170.76,170.76,170.12,170.34,17893.0,170.76,170.76,170.12,170.34,17893.0
2019-06-06 10:10:00,170.35,170.61,170.33,170.56,10810.0,170.35,170.61,170.33,170.56,10810.0
2019-06-06 10:20:00,170.56,171.17,170.53,170.66,16039.0,170.56,171.17,170.53,170.66,16039.0
2019-06-06 10:30:00,170.52,170.65,170.25,170.63,16519.0,170.52,170.65,170.25,170.63,16519.0
2019-06-06 10:40:00,170.46,170.62,169.86,169.97,144031.0,170.46,170.62,169.86,169.97,144031.0
2019-06-06 10:50:00,169.99,170.17,169.71,169.96,19016.0,169.99,170.17,169.71,169.96,19016.0
2019-06-06 11:00:00,169.99,170.15,169.75,170.0,18817.0,169.99,170.15,169.75,170.0,18817.0
2019-06-06 11:10:00,170.05,170.5,169.95,170.48,19502.0,170.05,170.5,169.95,170.48,19502.0
2019-06-06 11:20:00,170.37,171.07,170.37,171.07,46025.0,170.37,171.07,170.37,171.07,46025.0
2019-06-06 11:30:00,171.06,171.79,171.04,171.41,26385.0,171.06,171.79,171.04,171.41,26385.0
2019-06-06 11:40:00,171.31,171.8,170.83,170.83,16473.0,171.31,171.8,170.83,170.83,16473.0
2019-06-06 11:50:00,171.02,171.39,171.01,171.21,11586.0,171.02,171.39,171.01,171.21,11586.0
2019-06-06 12:00:00,171.21,171.37,170.82,171.08,28666.0,171.21,171.37,170.82,171.08,28666.0
2019-06-06 12:10:00,171.04,171.64,170.88,171.6,17180.0,171.04,171.64,170.88,171.6,17180.0
2019-06-06 12:20:00,171.6,171.71,171.18,171.23,14976.0,171.6,171.71,171.18,171.23,14976.0
2019-06-06 12:30:00,171.16,171.19,170.96,171.09,13248.0,171.16,171.19,170.96,171.09,13248.0
2019-06-06 12:40:00,171.14,171.32,171.05,171.24,32127.0,171.14,171.32,171.05,171.24,32127.0
2019-06-06 12:50:00,171.24,171.39,171.16,171.3,8625.0,171.24,171.39,171.16,171.3,8625.0
2019-06-06 13:00:00,171.27,171.4,171.11,171.22,6248.0,171.27,171.4,171.11,171.22,6248.0
2019-06-06 13:10:00,171.2,171.23,170.91,170.91,9191.0,171.2,171.23,170.91,170.91,9191.0
2019-06-06 13:20:00,170.91,170.91,170.55,170.65,8333.0,170.91,170.91,170.55,170.65,8333.0
2019-06-06 13:30:00,170.75,170.76,170.46,170.46,6634.0,170.75,170.76,170.46,170.46,6634.0
2019-06-06 13:40:00,170.46,170.63,170.32,170.5,24989.0,170.46,170.63,170.32,170.5,24989.0
2019-06-06 13:50:00,170.41,170.52,170.25,170.26,9613.0,170.41,170.52,170.25,170.26,9613.0
2019-06-06 14:00:00,170.26,170.45,170.17,170.43,13043.0,170.26,170.45,170.17,170.43,13043.0
2019-06-06 14:10:00,170.39,170.65,170.3,170.35,11679.0,170.39,170.65,170.3,170.35,11679.0
2019-06-06 14:20:00,170.38,170.39,170.16,170.2,12799.0,170.38,170.39,170.16,170.2,12799.0
2019-06-06 14:30:00,170.2,170.82,170.05,170.5,29125.0,170.2,170.82,170.05,170.5,29125.0
2019-06-06 14:40:00,170.51,170.95,170.38,170.6,34276.0,170.51,170.95,170.38,170.6,34276.0
2019-06-06 14:50:00,170.7,170.83,170.57,170.7,15496.0,170.7,170.83,170.57,170.7,15496.0
2019-06-06 15:00:00,170.72,171.07,170.72,171.02,17438.0,170.72,171.07,170.72,171.02,17438.0
2019-06-06 15:10:00,170.98,171.04,170.84,170.94,18236.0,170.98,171.04,170.84,170.94,18236.0
2019-06-06 15:20:00,170.94,170.94,170.66,170.94,40377.0,170.94,170.94,170.66,170.94,40377.0
2019-06-06 15:30:00,170.91,171.35,170.88,171.07,33401.0,170.91,171.35,170.88,171.07,33401.0
2019-06-06 15:40:00,171.06,171.09,170.61,170.69,59012.0,171.06,171.09,170.61,170.69,59012.0
2019-06-06 15:50:00,170.64,170.71,170.16,170.44,126870.0,170.64,170.71,170.16,170.44,126870.0
2019-06-07 09:30:00,171.66,172.08,171.0,171.91,41836.0,171.66,172.08,171.0,171.91,41836.0
2019-06-07 09:40:00,171.93,171.93,170.94,170.95,32335.0,171.93,171.93,170.94,170.95,32335.0
2019-06-07 09:50:00,171.04,171.89,170.88,171.78,21674.0,171.04,171.89,170.88,171.78,21674.0
2019-06-07 10:00:00,171.68,171.68,170.58,170.67,43784.0,171.68,171.68,170.58,170.67,43784.0
2019-06-07 10:10:00,170.64,171.16,170.42,171.09,16364.0,170.64,171.16,170.42,171.09,16364.0
2019-06-07 10:20:00,171.03,171.03,170.29,170.88,18444.0,171.03,171.03,170.29,170.88,18444.0
2019-06-07 10:30:00,170.94,171.41,170.94,171.21,17840.0,170.94,171.41,170.94,171.21,17840.0
2019-06-07 10:40:00,171.29,171.5,171.2,171.3,31803.0,171.29,171.5,171.2,171.3,31803.0
2019-06-07 10:50:00,171.34,171.43,170.82,171.4,40555.0,171.34,171.43,170.82,171.4,40555.0
2019-06-07 11:00:00,171.38,171.4,170.62,170.75,30558.0,171.38,171.4,170.62,170.75,30558.0
2019-06-07 11:10:00,170.7,170.87,170.51,170.7,22120.0,170.7,170.87,170.51,170.7,22120.0
2019-06-07 11:20:00,170.74,170.81,170.14,170.14,34895.0,170.74,170.81,170.14,170.14,34895.0
2019-06-07 11:30:00,170.21,170.31,169.59,169.61,60827.0,170.21,170.31,169.59,169.61,60827.0
2019-06-07 11:40:00,169.67,170.54,169.59,170.43,44232.0,169.67,170.54,169.59,170.43,44232.0
2019-06-07 11:50:00,170.42,170.7,170.18,170.4,29196.0,170.42,170.7,170.18,170.4,29196.0
2019-06-07 12:00:00,170.46,170.86,170.37,170.81,20378.0,170.46,170.86,170.37,170.81,20378.0
2019-06-07 12:10:00,170.81,171.11,170.74,170.75,19147.0,170.81,171.11,170.74,170.75,19147.0
2019-06-07 12:20:00,170.8,171.65,170.77,171.65,23529.0,170.8,171.65,170.77,171.65,23529.0
2019-06-07 12:30:00,171.62,171.67,171.32,171.49,16496.0,171.62,171.67,171.32,171.49,16496.0
2019-06-07 12:40:00,171.37,172.25,171.36,172.07,47607.0,171.37,172.25,171.36,172.07,47607.0
2019-06-07 12:50:00,172.04,172.4,171.95,172.2,76478.0,172.04,172.4,171.95,172.2,76478.0
2019-06-07 13:00:00,172.24,172.48,172.16,172.31,21445.0,172.24,172.48,172.16,172.31,21445.0
2019-06-07 13:10:00,172.27,172.3,172.06,172.28,12889.0,172.27,172.3,172.06,172.28,12889.0
2019-06-07 13:20:00,172.28,172.38,171.96,172.22,16565.0,172.28,172.38,171.96,172.22,16565.0
2019-06-07 13:30:00,172.21,172.39,172.09,172.22,17928.0,172.21,172.39,172.09,172.22,17928.0
2019-06-07 13:40:00,172.29,172.3,171.46,171.58,16655.0,172.29,172.3,171.46,171.58,16655.0
2019-06-07 13:50:00,171.5,171.71,171.37,171.58,20683.0,171.5,171.71,171.37,171.58,20683.0
2019-06-07 14:00:00,171.57,171.66,171.38,171.62,16148.0,171.57,171.66,171.38,171.62,16148.0
2019-06-07 14:10:00,171.57,171.91,171.53,171.73,24521.0,171.57,171.91,171.53,171.73,24521.0
2019-06-07 14:20:00,171.66,171.98,171.54,171.92,16042.0,171.66,171.98,171.54,171.92,16042.0
2019-06-07 14:30:00,171.92,172.16,171.75,172.1,27718.0,171.92,172.16,171.75,172.1,27718.0
2019-06-07 14:40:00,172.15,172.24,171.44,171.48,21390.0,172.15,172.24,171.44,171.48,21390.0
2019-06-07 14:50:00,171.5,171.91,171.44,171.91,33960.0,171.5,171.91,171.44,171.91,33960.0
2019-06-07 15:00:00,171.93,172.26,171.8,171.81,29775.0,171.93,172.26,171.8,171.81,29775.0
2019-06-07 15:10:00,171.82,171.98,171.81,171.82,25963.0,171.82,171.98,171.81,171.82,25963.0
2019-06-07 15:20:00,171.85,172.3,171.64,172.15,50062.0,171.85,172.3,171.64,172.15,50062.0
2019-06-07 15:30:00,172.1,172.66,172.0,172.63,80920.0,172.1,172.66,172.0,172.63,80920.0
2019-06-07 15:40:00,172.64,172.8,172.5,172.61,75147.0,172.64,172.8,172.5,172.61,75147.0
2019-06-07 15:50:00,172.64,172.71,172.26,172.42,95947.0,172.64,172.71,172.26,172.42,95947.0
2019-06-10 09:30:00,174.34,176.38,174.0,174.79,78725.0,174.34,176.38,174.0,174.79,78725.0
2019-06-10 09:40:00,175.13,175.64,174.1,174.15,47828.0,175.13,175.64,174.1,174.15,47828.0
2019-06-10 09:50:00,174.18,174.84,174.11,174.18,29348.0,174.18,174.84,174.11,174.18,29348.0
2019-06-10 10:00:00,174.24,174.64,174.12,174.34,43444.0,174.24,174.64,174.12,174.34,43444.0
2019-06-10 10:10:00,174.35,174.78,173.89,174.43,39328.0,174.35,174.78,173.89,174.43,39328.0
2019-06-10 10:20:00,174.33,174.43,173.29,173.5,25361.0,174.33,174.43,173.29,173.5,25361.0
2019-06-10 10:30:00,173.59,173.76,173.35,173.66,24974.0,173.59,173.76,173.35,173.66,24974.0
2019-06-10 10:40:00,173.67,174.29,173.62,174.09,21672.0,173.67,174.29,173.62,174.09,21672.0
2019-06-10 10:50:00,174.11,174.11,173.65,173.77,28598.0,174.11,174.11,173.65,173.77,28598.0
2019-06-10 11:00:00,173.72,173.9,173.34,173.64,28877.0,173.72,173.9,173.34,173.64,28877.0
2019-06-10 11:10:00,173.68,173.74,173.36,173.62,19795.0,173.68,173.74,173.36,173.62,19795.0
2019-06-10 11:20:00,173.62,173.77,173.46,173.5,17320.0,173.62,173.77,173.46,173.5,17320.0
2019-06-10 11:30:00,173.57,173.63,173.09,173.28,22474.0,173.57,173.63,173.09,173.28,22474.0
2019-06-10 11:40:00,173.33,173.45,173.11,173.31,32715.0,173.33,173.45,173.11,173.31,32715.0
2019-06-10 11:50:00,173.36,173.54,173.28,173.34,16343.0,173.36,173.54,173.28,173.34,16343.0
2019-06-10 12:00:00,173.31,173.45,173.14,173.16,25052.0,173.31,173.45,173.14,173.16,25052.0
2019-06-10 12:10:00,173.13,173.13,172.5,172.61,39309.0,173.13,173.13,172.5,172.61,39309.0
2019-06-10 12:20:00,172.59,172.65,172.16,172.4,20409.0,172.59,172.65,172.16,172.4,20409.0
2019-06-10 12:30:00,172.39,172.43,172.07,172.39,23606.0,172.39,172.43,172.07,172.39,23606.0
2019-06-10 12:40:00,172.45,173.04,172.45,173.03,25971.0,172.45,173.04,172.45,173.03,25971.0
2019-06-10 12:50:00,173.03,173.09,172.63,172.69,30129.0,173.03,173.09,172.63,172.69,30129.0
2019-06-10 13:00:00,172.72,172.84,172.44,172.56,26676.0,172.72,172.84,172.44,172.56,26676.0
2019-06-10 13:10:00,172.58,172.8,172.43,172.53,24435.0,172.58,172.8,172.43,172.53,24435.0
2019-06-10 13:20:00,172.53,172.74,172.3,172.32,33406.0,172.53,172.74,172.3,172.32,33406.0
2019-06-10 13:30:00,172.31,172.44,172.1,172.39,20719.0,172.31,172.44,172.1,172.39,20719.0
2019-06-10 13:40:00,172.38,172.57,172.04,172.09,16067.0,172.38,172.57,172.04,172.09,16067.0
2019-06-10 13:50:00,172.09,172.44,171.8,172.34,30452.0,172.09,172.44,171.8,172.34,30452.0
2019-06-10 14:00:00,172.32,172.32,171.83,171.85,22662.0,172.32,172.32,171.83,171.85,22662.0
2019-06-10 14:10:00,171.88,171.95,171.24,171.35,56200.0,171.88,171.95,171.24,171.35,56200.0
2019-06-10 14:20:00,171.38,171.65,171.09,171.09,53870.0,171.38,171.65,171.09,171.09,53870.0
2019-06-10 14:30:00,171.11,171.39,171.04,171.36,40855.0,171.11,171.39,171.04,171.36,40855.0
2019-06-10 14:40:00,171.36,171.41,170.98,171.17,102048.0,171.36,171.41,170.98,171.17,102048.0
2019-06-10 14:50:00,171.17,171.46,171.08,171.45,44588.0,171.17,171.46,171.08,171.45,44588.0
2019-06-10 15:00:00,171.44,171.94,171.42,171.84,29499.0,171.44,171.94,171.42,171.84,29499.0
2019-06-10 15:10:00,171.86,171.9,171.55,171.72,26926.0,171.86,171.9,171.55,171.72,26926.0
2019-06-10 15:20:00,171.83,171.89,171.49,171.62,30691.0,171.83,171.89,171.49,171.62,30691.0
2019-06-10 15:30:00,171.53,171.97,171.45,171.54,41513.0,171.53,171.97,171.45,171.54,41513.0
2019-06-10 15:40:00,171.53,171.66,171.39,171.5,32590.0,171.53,171.66,171.39,171.5,32590.0
2019-06-10 15:50:00,171.5,171.6,171.26,171.35,124062.0,171.5,171.6,171.26,171.35,124062.0
2019-06-11 09:30:00,172.31,173.55,171.54,172.21,94945.0,172.31,173.55,171.54,172.21,94945.0
2019-06-11 09:40:00,172.06,172.64,171.61,171.75,24527.0,172.06,172.64,171.61,171.75,24527.0
2019-06-11 09:50:00,171.85,172.2,171.32,171.48,37431.0,171.85,172.2,171.32,171.48,37431.0
2019-06-11 10:00:00,171.51,172.17,171.09,171.76,66233.0,171.51,172.17,171.09,171.76,66233.0
2019-06-11 10:10:00,171.73,172.69,171.46,172.18,34877.0,171.73,172.69,171.46,172.18,34877.0
2019-06-11 10:20:00,172.27,172.68,172.13,172.63,26630.0,172.27,172.68,172.13,172.63,26630.0
2019-06-11 10:30:00,172.63,173.0,172.39,172.86,37536.0,172.63,173.0,172.39,172.86,37536.0
2019-06-11 10:40:00,172.81,173.42,172.81,173.21,37765.0,172.81,173.42,172.81,173.21,37765.0
2019-06-11 10:50:00,173.28,173.94,173.03,173.84,101114.0,173.28,173.94,173.03,173.84,101114.0
2019-06-11 11:00:00,173.84,173.93,173.41,173.72,43637.0,173.84,173.93,173.41,173.72,43637.0
2019-06-11 11:10:00,173.68,173.69,172.82,173.05,70690.0,173.68,173.69,172.82,173.05,70690.0
2019-06-11 11:20:00,173.05,173.1,172.0,172.03,45542.0,173.05,173.1,172.0,172.03,45542.0
2019-06-11 11:30:00,172.09,172.31,171.96,172.04,25326.0,172.09,172.31,171.96,172.04,25326.0
2019-06-11 11:40:00,172.04,172.12,171.11,171.6,54648.0,172.04,172.12,171.11,171.6,54648.0
2019-06-11 11:50:00,171.58,171.6,171.2,171.23,26136.0,171.58,171.6,171.2,171.23,26136.0
2019-06-11 12:00:00,171.18,171.31,170.3,170.47,33801.0,171.18,171.31,170.3,170.47,33801.0
2019-06-11 12:10:00,170.45,170.7,170.38,170.49,16196.0,170.45,170.7,170.38,170.49,16196.0
2019-06-11 12:20:00,170.52,170.99,170.45,170.73,17410.0,170.52,170.99,170.45,170.73,17410.0
2019-06-11 12:30:00,170.7,171.36,170.7,171.36,40785.0,170.7,171.36,170.7,171.36,40785.0
2019-06-11 12:40:00,171.36,171.91,171.26,171.73,26373.0,171.36,171.91,171.26,171.73,26373.0
2019-06-11 12:50:00,171.82,172.06,171.16,171.2,36119.0,171.82,172.06,171.16,171.2,36119.0
2019-06-11 13:00:00,171.12,171.25,170.93,170.98,11166.0,171.12,171.25,170.93,170.98,11166.0
2019-06-11 13:10:00,170.98,171.41,170.92,171.39,10270.0,170.98,171.41,170.92,171.39,10270.0
2019-06-11 13:20:00,171.4,171.54,171.25,171.34,18069.0,171.4,171.54,171.25,171.34,18069.0
2019-06-11 13:30:00,171.34,171.71,171.28,171.71,14803.0,171.34,171.71,171.28,171.71,14803.0
2019-06-11 13:40:00,171.71,172.21,171.62,172.17,12967.0,171.71,172.21,171.62,172.17,12967.0
2019-06-11 13:50:00,172.38,172.65,172.28,172.63,13370.0,172.38,172.65,172.28,172.63,13370.0
2019-06-11 14:00:00,172.68,172.86,172.45,172.85,21807.0,172.68,172.86,172.45,172.85,21807.0
2019-06-11 14:10:00,172.77,172.77,172.35,172.52,13805.0,172.77,172.77,172.35,172.52,13805.0
2019-06-11 14:20:00,172.47,172.61,172.31,172.35,10547.0,172.47,172.61,172.31,172.35,10547.0
2019-06-11 14:30:00,172.37,172.39,171.84,171.94,24158.0,172.37,172.39,171.84,171.94,24158.0
2019-06-11 14:40:00,171.9,172.26,171.89,172.14,15961.0,171.9,172.26,171.89,172.14,15961.0
2019-06-11 14:50:00,172.14,172.29,171.8,171.96,30657.0,172.14,172.29,171.8,171.96,30657.0
2019-06-11 15:00:00,171.91,172.01,171.71,171.92,17564.0,171.91,172.01,171.71,171.92,17564.0
2019-06-11 15:10:00,171.91,171.97,171.62,171.67,20838.0,171.91,171.97,171.62,171.67,20838.0
2019-06-11 15:20:00,171.63,171.88,171.51,171.72,28046.0,171.63,171.88,171.51,171.72,28046.0
2019-06-11 15:30:00,171.7,171.85,171.41,171.59,28782.0,171.7,171.85,171.41,171.59,28782.0
2019-06-11 15:40:00,171.56,171.87,171.55,171.75,34211.0,171.56,171.87,171.55,171.75,34211.0
2019-06-11 15:50:00,171.74,171.92,171.46,171.65,140259.0,171.74,171.92,171.46,171.65,140259.0
2019-06-12 09:30:00,171.93,173.45,171.93,173.1,85619.0,171.93,173.45,171.93,173.1,85619.0
2019-06-12 09:40:00,173.0,173.39,170.86,171.35,79085.0,173.0,173.39,170.86,171.35,79085.0
2019-06-12 09:50:00,171.45,172.13,170.9,171.21,186728.0,171.45,172.13,170.9,171.21,186728.0
2019-06-12 10:00:00,171.11,171.55,170.82,171.09,42744.0,171.11,171.55,170.82,171.09,42744.0
2019-06-12 10:10:00,171.07,171.51,171.0,171.0,36269.0,171.07,171.51,171.0,171.0,36269.0
2019-06-12 10:20:00,171.08,171.12,170.13,170.59,68121.0,171.08,171.12,170.13,170.59,68121.0
2019-06-12 10:30:00,170.61,170.68,169.88,170.18,50853.0,170.61,170.68,169.88,170.18,50853.0
2019-06-12 10:40:00,170.21,170.7,170.02,170.52,44209.0,170.21,170.7,170.02,170.52,44209.0
2019-06-12 10:50:00,170.53,170.55,169.95,170.38,37930.0,170.53,170.55,169.95,170.38,37930.0
2019-06-12 11:00:00,170.34,170.9,170.25,170.77,53346.0,170.34,170.9,170.25,170.77,53346.0
2019-06-12 11:10:00,170.85,171.19,170.71,170.97,72510.0,170.85,171.19,170.71,170.97,72510.0
2019-06-12 11:20:00,170.97,171.16,170.4,170.47,30162.0,170.97,171.16,170.4,170.47,30162.0
2019-06-12 11:30:00,170.5,170.55,170.0,170.06,43066.0,170.5,170.55,170.0,170.06,43066.0
2019-06-12 11:40:00,170.02,170.22,169.76,169.8,42467.0,170.02,170.22,169.76,169.8,42467.0
2019-06-12 11:50:00,169.71,169.96,169.29,169.36,45535.0,169.71,169.96,169.29,169.36,45535.0
2019-06-12 12:00:00,169.4,169.73,169.36,169.58,27943.0,169.4,169.73,169.36,169.58,27943.0
2019-06-12 12:10:00,169.63,169.66,169.4,169.4,29424.0,169.63,169.66,169.4,169.4,29424.0
2019-06-12 12:20:00,169.4,169.67,169.36,169.59,42440.0,169.4,169.67,169.36,169.59,42440.0
2019-06-12 12:30:00,169.59,170.0,169.54,169.95,52915.0,169.59,170.0,169.54,169.95,52915.0
2019-06-12 12:40:00,169.97,170.19,169.62,169.99,43559.0,169.97,170.19,169.62,169.99,43559.0
2019-06-12 12:50:00,170.0,170.41,169.97,170.16,34411.0,170.0,170.41,169.97,170.16,34411.0
2019-06-12 13:00:00,170.23,170.79,170.16,170.79,48613.0,170.23,170.79,170.16,170.79,48613.0
2019-06-12 13:10:00,170.77,170.88,170.54,170.86,58453.0,170.77,170.88,170.54,170.86,58453.0
2019-06-12 13:20:00,170.91,171.17,170.67,170.74,39819.0,170.91,171.17,170.67,170.74,39819.0
2019-06-12 13:30:00,170.74,170.93,170.4,170.52,40242.0,170.74,170.93,170.4,170.52,40242.0
2019-06-12 13:40:00,170.52,170.58,170.2,170.47,36327.0,170.52,170.58,170.2,170.47,36327.0
2019-06-12 13:50:00,170.52,170.82,170.35,170.64,49817.0,170.52,170.82,170.35,170.64,49817.0
2019-06-12 14:00:00,170.63,170.79,170.3,170.5,56767.0,170.63,170.79,170.3,170.5,56767.0
2019-06-12 14:10:00,170.58,170.62,170.1,170.46,51685.0,170.58,170.62,170.1,170.46,51685.0
2019-06-12 14:20:00,170.47,170.97,170.43,170.93,38851.0,170.47,170.97,170.43,170.93,38851.0
2019-06-12 14:30:00,171.05,171.09,170.45,170.52,55725.0,171.05,171.09,170.45,170.52,55725.0
2019-06-12 14:40:00,170.5,170.94,170.5,170.89,51785.0,170.5,170.94,170.5,170.89,51785.0
2019-06-12 14:50:00,170.9,171.45,170.9,171.26,77670.0,170.9,171.45,170.9,171.26,77670.0
2019-06-12 15:00:00,171.23,171.24,170.72,170.97,80696.0,171.23,171.24,170.72,170.97,80696.0
2019-06-12 15:10:00,171.02,171.04,170.47,170.76,70082.0,171.02,171.04,170.47,170.76,70082.0
2019-06-12 15:20:00,170.73,170.75,170.33,170.61,76213.0,170.73,170.75,170.33,170.61,76213.0
2019-06-12 15:30:00,170.65,170.79,170.23,170.24,98512.0,170.65,170.79,170.23,170.24,98512.0
2019-06-12 15:40:00,170.25,170.52,169.76,169.8,154630.0,170.25,170.52,169.76,169.8,154630.0
2019-06-12 15:50:00,169.8,171.3,169.75,170.97,486080.0,169.8,171.3,169.75,170.97,486080.0
2019-06-13 09:30:00,181.99,182.89,176.58,177.15,1246532.0,181.99,182.89,176.58,177.15,1246532.0
2019-06-13 09:40:00,177.16,179.77,176.71,177.65,531416.0,177.16,179.77,176.71,177.65,531416.0
2019-06-13 09:50:00,177.67,180.42,177.5,177.79,601473.0,177.67,180.42,177.5,177.79,601473.0
2019-06-13 10:00:00,177.94,177.98,174.65,174.76,804725.0,177.94,177.98,174.65,174.76,804725.0
2019-06-13 10:10:00,174.85,177.35,174.56,176.91,460097.0,174.85,177.35,174.56,176.91,460097.0
2019-06-13 10:20:00,176.81,177.44,176.12,176.36,198434.0,176.81,177.44,176.12,176.36,198434.0
2019-06-13 10:30:00,176.35,176.38,175.0,175.55,188353.0,176.35,176.38,175.0,175.55,188353.0
2019-06-13 10:40:00,175.51,176.29,175.13,175.72,169727.0,175.51,176.29,175.13,175.72,169727.0
2019-06-13 10:50:00,175.63,175.74,174.49,174.6,183839.0,175.63,175.74,174.49,174.6,183839.0
2019-06-13 11:00:00,174.63,174.96,172.71,173.14,303118.0,174.63,174.96,172.71,173.14,303118.0
2019-06-13 11:10:00,173.34,174.0,172.71,173.36,161513.0,173.34,174.0,172.71,173.36,161513.0
2019-06-13 11:20:00,173.48,173.71,172.56,173.2,120732.0,173.48,173.71,172.56,173.2,120732.0
2019-06-13 11:30:00,173.23,173.9,172.5,173.71,161462.0,173.23,173.9,172.5,173.71,161462.0
2019-06-13 11:40:00,173.78,174.44,173.17,174.04,166229.0,173.78,174.44,173.17,174.04,166229.0
2019-06-13 11:50:00,174.08,174.34,173.78,173.84,122892.0,174.08,174.34,173.78,173.84,122892.0
2019-06-13 12:00:00,173.86,174.73,173.83,174.32,165145.0,173.86,174.73,173.83,174.32,165145.0
2019-06-13 12:10:00,174.35,174.85,174.19,174.77,125085.0,174.35,174.85,174.19,174.77,125085.0
2019-06-13 12:20:00,174.81,175.18,173.35,173.35,172318.0,174.81,175.18,173.35,173.35,172318.0
2019-06-13 12:30:00,173.46,174.41,173.12,174.1,206359.0,173.46,174.41,173.12,174.1,206359.0
2019-06-13 12:40:00,174.1,175.5,174.09,174.94,181576.0,174.1,175.5,174.09,174.94,181576.0
2019-06-13 12:50:00,174.97,175.74,174.82,175.0,153653.0,174.97,175.74,174.82,175.0,153653.0
2019-06-13 13:00:00,175.05,175.05,174.02,174.11,100959.0,175.05,175.05,174.02,174.11,100959.0
2019-06-13 13:10:00,174.13,174.52,173.81,174.26,82419.0,174.13,174.52,173.81,174.26,82419.0
2019-06-13 13:20:00,174.23,174.64,173.82,173.96,74737.0,174.23,174.64,173.82,173.96,74737.0
2019-06-13 13:30:00,174.0,174.38,173.9,174.3,87914.0,174.0,174.38,173.9,174.3,87914.0
2019-06-13 13:40:00,174.24,174.3,173.88,173.94,73836.0,174.24,174.3,173.88,173.94,73836.0
2019-06-13 13:50:00,173.94,174.73,173.82,174.61,86647.0,173.94,174.73,173.82,174.61,86647.0
2019-06-13 14:00:00,174.61,174.71,173.9,173.95,104331.0,174.61,174.71,173.9,173.95,104331.0
2019-06-13 14:10:00,173.95,174.22,172.6,173.36,159579.0,173.95,174.22,172.6,173.36,159579.0
2019-06-13 14:20:00,173.41,173.76,173.23,173.59,97229.0,173.41,173.76,173.23,173.59,97229.0
2019-06-13 14:30:00,173.55,173.55,172.65,173.36,125590.0,173.55,173.55,172.65,173.36,125590.0
2019-06-13 14:40:00,173.38,173.66,173.0,173.07,90721.0,173.38,173.66,173.0,173.07,90721.0
2019-06-13 14:50:00,173.12,174.26,173.12,173.57,127300.0,173.12,174.26,173.12,173.57,127300.0
2019-06-13 15:00:00,173.53,173.63,172.67,172.95,120709.0,173.53,173.63,172.67,172.95,120709.0
2019-06-13 15:10:00,172.98,173.49,172.9,173.04,82771.0,172.98,173.49,172.9,173.04,82771.0
2019-06-13 15:20:00,173.01,173.37,172.84,173.06,90660.0,173.01,173.37,172.84,173.06,90660.0
2019-06-13 15:30:00,173.06,174.01,172.96,173.96,147751.0,173.06,174.01,172.96,173.96,147751.0
2019-06-13 15:40:00,173.97,174.01,173.51,173.88,186854.0,173.97,174.01,173.51,173.88,186854.0
2019-06-13 15:50:00,173.86,174.64,173.86,174.58,450398.0,173.86,174.64,173.86,174.58,450398.0
2019-06-14 09:30:00,173.04,174.44,171.6,172.21,180700.0,173.04,174.44,171.6,172.21,180700.0
2019-06-14 09:40:00,172.45,175.2,172.25,173.81,111726.0,172.45,175.2,172.25,173.81,111726.0
2019-06-14 09:50:00,173.94,175.62,173.94,175.02,97215.0,173.94,175.62,173.94,175.02,97215.0
2019-06-14 10:00:00,175.22,176.12,175.03,175.6,134141.0,175.22,176.12,175.03,175.6,134141.0
2019-06-14 10:10:00,175.54,176.96,175.37,176.65,130279.0,175.54,176.96,175.37,176.65,130279.0
2019-06-14 10:20:00,176.65,177.1,176.26,176.7,100865.0,176.65,177.1,176.26,176.7,100865.0
2019-06-14 10:30:00,176.65,176.65,175.3,175.51,94652.0,176.65,176.65,175.3,175.51,94652.0
2019-06-14 10:40:00,175.55,175.58,174.66,175.17,98624.0,175.55,175.58,174.66,175.17,98624.0
2019-06-14 10:50:00,175.11,175.46,174.02,174.34,83680.0,175.11,175.46,174.02,174.34,83680.0
2019-06-14 11:00:00,174.49,174.98,173.75,173.99,87005.0,174.49,174.98,173.75,173.99,87005.0
2019-06-14 11:10:00,173.99,174.93,173.98,174.81,30787.0,173.99,174.93,173.98,174.81,30787.0
2019-06-14 11:20:00,174.8,175.28,174.58,175.13,77116.0,174.8,175.28,174.58,175.13,77116.0
2019-06-14 11:30:00,175.22,175.22,174.66,175.0,34611.0,175.22,175.22,174.66,175.0,34611.0
2019-06-14 11:40:00,175.14,175.65,175.13,175.48,31922.0,175.14,175.65,175.13,175.48,31922.0
2019-06-14 11:50:00,175.52,175.84,174.75,175.08,38636.0,175.52,175.84,174.75,175.08,38636.0
2019-06-14 12:00:00,174.91,175.25,174.89,175.09,34789.0,174.91,175.25,174.89,175.09,34789.0
2019-06-14 12:10:00,175.13,175.43,175.01,175.17,23658.0,175.13,175.43,175.01,175.17,23658.0
2019-06-14 12:20:00,175.07,175.59,175.03,175.5,40620.0,175.07,175.59,175.03,175.5,40620.0
2019-06-14 12:30:00,175.56,176.18,175.52,176.09,35313.0,175.56,176.18,175.52,176.09,35313.0
2019-06-14 12:40:00,176.13,176.17,175.81,176.11,34501.0,176.13,176.17,175.81,176.11,34501.0
2019-06-14 12:50:00,176.12,176.43,176.1,176.34,37694.0,176.12,176.43,176.1,176.34,37694.0
2019-06-14 13:00:00,176.37,176.55,175.88,176.19,52428.0,176.37,176.55,175.88,176.19,52428.0
2019-06-14 13:10:00,176.16,176.56,176.08,176.38,36223.0,176.16,176.56,176.08,176.38,36223.0
2019-06-14 13:20:00,176.42,176.8,176.38,176.59,36645.0,176.42,176.8,176.38,176.59,36645.0
2019-06-14 13:30:00,176.59,176.84,176.59,176.75,24370.0,176.59,176.84,176.59,176.75,24370.0
2019-06-14 13:40:00,176.78,176.99,176.68,176.78,41408.0,176.78,176.99,176.68,176.78,41408.0
2019-06-14 13:50:00,176.77,176.95,176.55,176.67,43717.0,176.77,176.95,176.55,176.67,43717.0
2019-06-14 14:00:00,176.67,176.67,176.07,176.42,43838.0,176.67,176.67,176.07,176.42,43838.0
2019-06-14 14:10:00,176.46,177.16,176.31,177.16,72829.0,176.46,177.16,176.31,177.16,72829.0
2019-06-14 14:20:00,177.12,177.25,176.87,177.2,58789.0,177.12,177.25,176.87,177.2,58789.0
2019-06-14 14:30:00,177.18,177.51,177.16,177.43,82908.0,177.18,177.51,177.16,177.43,82908.0
2019-06-14 14:40:00,177.41,177.72,176.51,176.72,130315.0,177.41,177.72,176.51,176.72,130315.0
2019-06-14 14:50:00,176.7,176.92,176.34,176.57,51271.0,176.7,176.92,176.34,176.57,51271.0
2019-06-14 15:00:00,176.55,176.69,176.33,176.37,45198.0,176.55,176.69,176.33,176.37,45198.0
2019-06-14 15:10:00,176.37,176.61,176.14,176.59,43836.0,176.37,176.61,176.14,176.59,43836.0
2019-06-14 15:20:00,176.55,177.05,176.54,176.84,62256.0,176.55,177.05,176.54,176.84,62256.0
2019-06-14 15:30:00,176.84,177.04,176.68,176.92,43100.0,176.84,177.04,176.68,176.92,43100.0
2019-06-14 15:40:00,176.87,176.99,176.76,176.97,54615.0,176.87,176.99,176.76,176.97,54615.0
2019-06-14 15:50:00,176.97,176.98,176.4,176.71,196708.0,176.97,176.98,176.4,176.71,196708.0
2019-06-17 09:30:00,177.74,178.69,177.09,178.52,104216.0,177.74,178.69,177.09,178.52,104216.0
2019-06-17 09:40:00,178.55,180.0,178.46,179.87,169549.0,178.55,180.0,178.46,179.87,169549.0
2019-06-17 09:50:00,179.87,180.41,179.7,180.36,255813.0,179.87,180.41,179.7,180.36,255813.0
2019-06-17 10:00:00,180.36,180.99,179.7,179.94,183192.0,180.36,180.99,179.7,179.94,183192.0
2019-06-17 10:10:00,180.0,180.47,179.42,179.77,90788.0,180.0,180.47,179.42,179.77,90788.0
2019-06-17 10:20:00,179.7,179.82,179.12,179.31,62148.0,179.7,179.82,179.12,179.31,62148.0
2019-06-17 10:30:00,179.34,180.19,179.32,180.04,64716.0,179.34,180.19,179.32,180.04,64716.0
2019-06-17 10:40:00,180.02,180.2,179.66,179.94,88445.0,180.02,180.2,179.66,179.94,88445.0
2019-06-17 10:50:00,179.95,180.08,179.57,179.78,39771.0,179.95,180.08,179.57,179.78,39771.0
2019-06-17 11:00:00,179.78,180.08,179.15,179.59,39441.0,179.78,180.08,179.15,179.59,39441.0
2019-06-17 11:10:00,179.66,180.0,179.6,179.71,29130.0,179.66,180.0,179.6,179.71,29130.0
2019-06-17 11:20:00,179.84,179.98,179.57,179.84,24584.0,179.84,179.98,179.57,179.84,24584.0
2019-06-17 11:30:00,179.8,179.97,179.66,179.96,33164.0,179.8,179.97,179.66,179.96,33164.0
2019-06-17 11:40:00,179.92,180.29,179.83,180.14,61305.0,179.92,180.29,179.83,180.14,61305.0
2019-06-17 11:50:00,180.18,180.76,180.15,180.48,54978.0,180.18,180.76,180.15,180.48,54978.0
2019-06-17 12:00:00,180.46,180.74,180.29,180.65,26218.0,180.46,180.74,180.29,180.65,26218.0
2019-06-17 12:10:00,180.68,181.06,180.47,181.04,86592.0,180.68,181.06,180.47,181.04,86592.0
2019-06-17 12:20:00,181.08,181.55,180.89,181.44,84551.0,181.08,181.55,180.89,181.44,84551.0
2019-06-17 12:30:00,181.41,181.98,181.21,181.9,56616.0,181.41,181.98,181.21,181.9,56616.0
2019-06-17 12:40:00,181.86,181.9,181.23,181.23,68142.0,181.86,181.9,181.23,181.23,68142.0
2019-06-17 12:50:00,181.27,181.77,181.11,181.77,27294.0,181.27,181.77,181.11,181.77,27294.0
2019-06-17 13:00:00,181.78,182.7,181.74,182.36,175446.0,181.78,182.7,181.74,182.36,175446.0
2019-06-17 13:10:00,182.4,182.63,182.07,182.46,64803.0,182.4,182.63,182.07,182.46,64803.0
2019-06-17 13:20:00,182.44,182.62,182.01,182.13,38570.0,182.44,182.62,182.01,182.13,38570.0
2019-06-17 13:30:00,182.13,182.69,182.12,182.69,28661.0,182.13,182.69,182.12,182.69,28661.0
2019-06-17 13:40:00,182.66,182.93,182.42,182.69,74832.0,182.66,182.93,182.42,182.69,74832.0
2019-06-17 13:50:00,182.66,183.42,182.6,183.37,84652.0,182.66,183.42,182.6,183.37,84652.0
2019-06-17 14:00:00,183.38,183.65,183.25,183.59,51425.0,183.38,183.65,183.25,183.59,51425.0
2019-06-17 14:10:00,183.55,183.75,183.13,183.69,62603.0,183.55,183.75,183.13,183.69,62603.0
2019-06-17 14:20:00,183.66,183.93,183.49,183.68,52868.0,183.66,183.93,183.49,183.68,52868.0
2019-06-17 14:30:00,183.68,183.98,183.59,183.81,49132.0,183.68,183.98,183.59,183.81,49132.0
2019-06-17 14:40:00,183.72,184.68,183.72,184.04,85515.0,183.72,184.68,183.72,184.04,85515.0
2019-06-17 14:50:00,184.05,184.3,183.48,183.7,65402.0,184.05,184.3,183.48,183.7,65402.0
2019-06-17 15:00:00,183.72,183.9,183.53,183.72,50776.0,183.72,183.9,183.53,183.72,50776.0
2019-06-17 15:10:00,183.72,183.75,183.23,183.37,54451.0,183.72,183.75,183.23,183.37,54451.0
2019-06-17 15:20:00,183.36,183.55,183.2,183.3,60661.0,183.36,183.55,183.2,183.3,60661.0
2019-06-17 15:30:00,183.31,183.81,183.2,183.75,73087.0,183.31,183.81,183.2,183.75,73087.0
2019-06-17 15:40:00,183.76,183.9,183.49,183.85,88874.0,183.76,183.9,183.49,183.85,88874.0
2019-06-17 15:50:00,183.86,183.98,183.16,183.45,196112.0,183.86,183.98,183.16,183.45,196112.0
2019-06-18 09:30:00,185.18,187.26,184.44,187.07,140664.0,185.18,187.26,184.44,187.07,140664.0
2019-06-18 09:40:00,187.19,188.81,186.78,187.91,165125.0,187.19,188.81,186.78,187.91,165125.0
2019-06-18 09:50:00,188.03,188.4,187.51,188.36,86704.0,188.03,188.4,187.51,188.36,86704.0
2019-06-18 10:00:00,188.33,188.68,187.78,188.55,85925.0,188.33,188.68,187.78,188.55,85925.0
2019-06-18 10:10:00,188.6,188.7,187.22,187.22,62277.0,188.6,188.7,187.22,187.22,62277.0
2019-06-18 10:20:00,187.23,187.66,186.92,187.12,44271.0,187.23,187.66,186.92,187.12,44271.0
2019-06-18 10:30:00,187.19,187.34,186.53,186.9,44066.0,187.19,187.34,186.53,186.9,44066.0
2019-06-18 10:40:00,186.92,187.5,186.82,187.19,31943.0,186.92,187.5,186.82,187.19,31943.0
2019-06-18 10:50:00,187.17,187.2,186.64,186.84,41744.0,187.17,187.2,186.64,186.84,41744.0
2019-06-18 11:00:00,186.81,187.03,186.6,186.9,24564.0,186.81,187.03,186.6,186.9,24564.0
2019-06-18 11:10:00,186.95,187.0,186.17,186.38,50971.0,186.95,187.0,186.17,186.38,50971.0
2019-06-18 11:20:00,186.34,186.49,185.72,186.23,42145.0,186.34,186.49,185.72,186.23,42145.0
2019-06-18 11:30:00,186.23,186.65,186.03,186.21,42560.0,186.23,186.65,186.03,186.21,42560.0
2019-06-18 11:40:00,186.2,186.32,185.8,185.89,34342.0,186.2,186.32,185.8,185.89,34342.0
2019-06-18 11:50:00,185.77,185.84,185.51,185.77,34479.0,185.77,185.84,185.51,185.77,34479.0
2019-06-18 12:00:00,185.78,186.48,185.72,186.46,32842.0,185.78,186.48,185.72,186.46,32842.0
2019-06-18 12:10:00,186.48,186.6,185.82,186.03,30152.0,186.48,186.6,185.82,186.03,30152.0
2019-06-18 12:20:00,186.05,186.34,185.9,185.91,16162.0,186.05,186.34,185.9,185.91,16162.0
2019-06-18 12:30:00,186.01,186.48,185.81,186.48,21967.0,186.01,186.48,185.81,186.48,21967.0
2019-06-18 12:40:00,186.48,186.6,185.9,186.39,44407.0,186.48,186.6,185.9,186.39,44407.0
2019-06-18 12:50:00,186.43,186.8,186.28,186.68,31946.0,186.43,186.8,186.28,186.68,31946.0
2019-06-18 13:00:00,186.77,186.77,186.23,186.57,18219.0,186.77,186.77,186.23,186.57,18219.0
2019-06-18 13:10:00,186.53,187.04,186.53,186.8,27203.0,186.53,187.04,186.53,186.8,27203.0
2019-06-18 13:20:00,186.73,187.28,186.73,187.04,38946.0,186.73,187.28,186.73,187.04,38946.0
2019-06-18 13:30:00,187.01,187.38,186.97,187.25,42517.0,187.01,187.38,186.97,187.25,42517.0
2019-06-18 13:40:00,187.19,187.68,187.18,187.49,38171.0,187.19,187.68,187.18,187.49,38171.0
2019-06-18 13:50:00,187.49,187.96,187.44,187.94,51244.0,187.49,187.96,187.44,187.94,51244.0
2019-06-18 14:00:00,187.95,188.18,187.55,187.7,68551.0,187.95,188.18,187.55,187.7,68551.0
2019-06-18 14:10:00,187.68,187.76,187.41,187.46,38106.0,187.68,187.76,187.41,187.46,38106.0
2019-06-18 14:20:00,187.54,187.8,187.53,187.61,29458.0,187.54,187.8,187.53,187.61,29458.0
2019-06-18 14:30:00,187.65,187.83,187.55,187.83,19295.0,187.65,187.83,187.55,187.83,19295.0
2019-06-18 14:40:00,187.83,187.91,187.52,187.65,37901.0,187.83,187.91,187.52,187.65,37901.0
2019-06-18 14:50:00,187.71,187.71,187.12,187.21,32566.0,187.71,187.71,187.12,187.21,32566.0
2019-06-18 15:00:00,187.22,187.43,186.81,187.38,51492.0,187.22,187.43,186.81,187.38,51492.0
2019-06-18 15:10:00,187.42,187.49,187.23,187.45,31396.0,187.42,187.49,187.23,187.45,31396.0
2019-06-18 15:20:00,187.47,187.74,187.25,187.71,35348.0,187.47,187.74,187.25,187.71,35348.0
2019-06-18 15:30:00,187.61,187.74,187.47,187.64,58711.0,187.61,187.74,187.47,187.64,58711.0
2019-06-18 15:40:00,187.65,187.97,187.52,187.94,76218.0,187.65,187.97,187.52,187.94,76218.0
2019-06-18 15:50:00,187.93,188.09,187.65,188.09,247049.0,187.93,188.09,187.65,188.09,247049.0
2019-06-19 09:30:00,188.21,189.0,187.26,187.36,74110.0,188.21,189.0,187.26,187.36,74110.0
2019-06-19 09:40:00,187.25,187.67,186.84,187.49,39495.0,187.25,187.67,186.84,187.49,39495.0
2019-06-19 09:50:00,187.55,188.88,187.52,188.87,33582.0,187.55,188.88,187.52,188.87,33582.0
2019-06-19 10:00:00,188.87,188.87,187.87,188.14,24552.0,188.87,188.87,187.87,188.14,24552.0
2019-06-19 10:10:00,188.09,188.29,187.4,187.4,28708.0,188.09,188.29,187.4,187.4,28708.0
2019-06-19 10:20:00,187.33,187.71,186.93,187.44,27542.0,187.33,187.71,186.93,187.44,27542.0
2019-06-19 10:30:00,187.5,187.64,187.17,187.45,20622.0,187.5,187.64,187.17,187.45,20622.0
2019-06-19 10:40:00,187.46,187.69,187.12,187.43,30174.0,187.46,187.69,187.12,187.43,30174.0
2019-06-19 10:50:00,187.3,187.44,186.28,186.39,52365.0,187.3,187.44,186.28,186.39,52365.0
2019-06-19 11:00:00,186.5,186.54,186.19,186.34,34652.0,186.5,186.54,186.19,186.34,34652.0
2019-06-19 11:10:00,186.38,186.64,186.09,186.56,23497.0,186.38,186.64,186.09,186.56,23497.0
2019-06-19 11:20:00,186.58,186.94,186.56,186.73,25932.0,186.58,186.94,186.56,186.73,25932.0
2019-06-19 11:30:00,186.75,187.38,186.6,187.27,16958.0,186.75,187.38,186.6,187.27,16958.0
2019-06-19 11:40:00,187.28,187.28,186.7,186.77,16181.0,187.28,187.28,186.7,186.77,16181.0
2019-06-19 11:50:00,186.85,187.09,186.79,187.05,9358.0,186.85,187.09,186.79,187.05,9358.0
2019-06-19 12:00:00,187.05,187.05,186.69,186.79,13132.0,187.05,187.05,186.69,186.79,13132.0
2019-06-19 12:10:00,186.72,187.4,186.72,187.21,20388.0,186.72,187.4,186.72,187.21,20388.0
2019-06-19 12:20:00,187.22,187.42,187.15,187.19,10474.0,187.22,187.42,187.15,187.19,10474.0
2019-06-19 12:30:00,187.19,187.34,187.08,187.16,23343.0,187.19,187.34,187.08,187.16,23343.0
2019-06-19 12:40:00,187.12,187.32,186.83,187.32,17215.0,187.12,187.32,186.83,187.32,17215.0
2019-06-19 12:50:00,187.36,187.42,187.0,187.35,13287.0,187.36,187.42,187.0,187.35,13287.0
2019-06-19 13:00:00,187.36,187.44,187.19,187.39,11595.0,187.36,187.44,187.19,187.39,11595.0
2019-06-19 13:10:00,187.4,187.5,187.22,187.4,17321.0,187.4,187.5,187.22,187.4,17321.0
2019-06-19 13:20:00,187.4,187.67,187.27,187.57,20696.0,187.4,187.67,187.27,187.57,20696.0
2019-06-19 13:30:00,187.54,187.82,187.53,187.65,16954.0,187.54,187.82,187.53,187.65,16954.0
2019-06-19 13:40:00,187.69,187.8,187.47,187.71,11076.0,187.69,187.8,187.47,187.71,11076.0
2019-06-19 13:50:00,187.67,187.94,187.58,187.65,15262.0,187.67,187.94,187.58,187.65,15262.0
2019-06-19 14:00:00,187.74,188.7,187.47,188.1,40914.0,187.74,188.7,187.47,188.1,40914.0
2019-06-19 14:10:00,188.05,188.05,187.7,187.75,16830.0,188.05,188.05,187.7,187.75,16830.0
2019-06-19 14:20:00,187.7,188.0,187.43,187.84,23749.0,187.7,188.0,187.43,187.84,23749.0
2019-06-19 14:30:00,187.87,188.34,187.38,187.38,21855.0,187.87,188.34,187.38,187.38,21855.0
2019-06-19 14:40:00,187.45,187.78,187.22,187.28,15982.0,187.45,187.78,187.22,187.28,15982.0
2019-06-19 14:50:00,187.24,187.67,187.11,187.16,22197.0,187.24,187.67,187.11,187.16,22197.0
2019-06-19 15:00:00,187.09,187.49,187.08,187.27,27915.0,187.09,187.49,187.08,187.27,27915.0
2019-06-19 15:10:00,187.31,187.58,186.77,187.58,37556.0,187.31,187.58,186.77,187.58,37556.0
2019-06-19 15:20:00,187.51,187.54,187.26,187.4,30314.0,187.51,187.54,187.26,187.4,30314.0
2019-06-19 15:30:00,187.44,187.87,187.43,187.54,35920.0,187.44,187.87,187.43,187.54,35920.0
2019-06-19 15:40:00,187.54,187.93,187.46,187.58,41217.0,187.54,187.93,187.46,187.58,41217.0
2019-06-19 15:50:00,187.6,187.73,186.98,186.99,140566.0,187.6,187.73,186.98,186.99,140566.0
2019-06-20 09:30:00,189.2,190.52,189.01,189.27,101072.0,189.2,190.52,189.01,189.27,101072.0
2019-06-20 09:40:00,189.35,189.6,188.46,189.08,80973.0,189.35,189.6,188.46,189.08,80973.0
2019-06-20 09:50:00,189.08,189.66,188.8,189.59,51866.0,189.08,189.66,188.8,189.59,51866.0
2019-06-20 10:00:00,189.42,189.42,188.27,188.27,54564.0,189.42,189.42,188.27,188.27,54564.0
2019-06-20 10:10:00,188.31,188.8,188.31,188.41,56260.0,188.31,188.8,188.31,188.41,56260.0
2019-06-20 10:20:00,188.46,188.46,187.48,187.67,78591.0,188.46,188.46,187.48,187.67,78591.0
2019-06-20 10:30:00,187.75,187.96,186.73,187.18,42345.0,187.75,187.96,186.73,187.18,42345.0
2019-06-20 10:40:00,187.15,187.5,187.01,187.14,30897.0,187.15,187.5,187.01,187.14,30897.0
2019-06-20 10:50:00,187.18,187.3,186.61,186.93,65797.0,187.18,187.3,186.61,186.93,65797.0
2019-06-20 11:00:00,186.93,187.25,186.06,186.07,32120.0,186.93,187.25,186.06,186.07,32120.0
2019-06-20 11:10:00,186.16,186.62,185.88,186.12,40696.0,186.16,186.62,185.88,186.12,40696.0
2019-06-20 11:20:00,186.12,186.15,185.37,185.48,40658.0,186.12,186.15,185.37,185.48,40658.0
2019-06-20 11:30:00,185.46,185.96,185.45,185.88,28258.0,185.46,185.96,185.45,185.88,28258.0
2019-06-20 11:40:00,185.82,186.46,185.43,186.24,30618.0,185.82,186.46,185.43,186.24,30618.0
2019-06-20 11:50:00,186.32,186.61,186.31,186.44,11978.0,186.32,186.61,186.31,186.44,11978.0
2019-06-20 12:00:00,186.44,186.48,186.19,186.19,9767.0,186.44,186.48,186.19,186.19,9767.0
2019-06-20 12:10:00,186.15,186.22,185.41,185.54,28100.0,186.15,186.22,185.41,185.54,28100.0
2019-06-20 12:20:00,185.59,186.6,185.53,186.55,16236.0,185.59,186.6,185.53,186.55,16236.0
2019-06-20 12:30:00,186.68,186.8,186.41,186.49,11860.0,186.68,186.8,186.41,186.49,11860.0
2019-06-20 12:40:00,186.44,186.93,186.41,186.73,7881.0,186.44,186.93,186.41,186.73,7881.0
2019-06-20 12:50:00,186.8,187.26,186.58,187.11,12086.0,186.8,187.26,186.58,187.11,12086.0
2019-06-20 13:00:00,187.12,187.5,186.96,187.43,12676.0,187.12,187.5,186.96,187.43,12676.0
2019-06-20 13:10:00,187.37,187.67,187.26,187.65,11418.0,187.37,187.67,187.26,187.65,11418.0
2019-06-20 13:20:00,187.69,188.09,187.55,187.98,8668.0,187.69,188.09,187.55,187.98,8668.0
2019-06-20 13:30:00,188.0,188.0,187.74,187.95,10466.0,188.0,188.0,187.74,187.95,10466.0
2019-06-20 13:40:00,187.94,188.04,187.5,187.67,20238.0,187.94,188.04,187.5,187.67,20238.0
2019-06-20 13:50:00,187.73,187.77,187.37,187.49,11575.0,187.73,187.77,187.37,187.49,11575.0
2019-06-20 14:00:00,187.45,187.57,187.32,187.44,15205.0,187.45,187.57,187.32,187.44,15205.0
2019-06-20 14:10:00,187.45,187.66,187.41,187.55,13694.0,187.45,187.66,187.41,187.55,13694.0
2019-06-20 14:20:00,187.53,187.68,187.49,187.56,12026.0,187.53,187.68,187.49,187.56,12026.0
2019-06-20 14:30:00,187.56,187.61,187.34,187.36,19410.0,187.56,187.61,187.34,187.36,19410.0
2019-06-20 14:40:00,187.4,187.52,187.28,187.44,23655.0,187.4,187.52,187.28,187.44,23655.0
2019-06-20 14:50:00,187.46,187.5,186.42,186.52,39927.0,187.46,187.5,186.42,186.52,39927.0
2019-06-20 15:00:00,186.55,187.0,186.45,186.75,29753.0,186.55,187.0,186.45,186.75,29753.0
2019-06-20 15:10:00,186.75,186.8,185.37,185.47,97649.0,186.75,186.8,185.37,185.47,97649.0
2019-06-20 15:20:00,185.45,186.12,185.41,185.59,55812.0,185.45,186.12,185.41,185.59,55812.0
2019-06-20 15:30:00,185.61,186.12,185.6,186.07,36855.0,185.61,186.12,185.6,186.07,36855.0
2019-06-20 15:40:00,186.07,186.76,186.05,186.72,49662.0,186.07,186.76,186.05,186.72,49662.0
2019-06-20 15:50:00,186.74,187.11,186.24,186.51,142946.0,186.74,187.11,186.24,186.51,142946.0
2019-06-21 09:30:00,184.97,184.97,182.55,182.88,326009.0,184.97,184.97,182.55,182.88,326009.0
2019-06-21 09:40:00,182.75,183.27,181.75,183.14,215481.0,182.75,183.27,181.75,183.14,215481.0
2019-06-21 09:50:00,183.0,183.71,182.25,183.14,94526.0,183.0,183.71,182.25,183.14,94526.0
2019-06-21 10:00:00,183.22,183.58,182.85,183.29,63432.0,183.22,183.58,182.85,183.29,63432.0
2019-06-21 10:10:00,183.37,183.54,182.25,182.72,78827.0,183.37,183.54,182.25,182.72,78827.0
2019-06-21 10:20:00,182.71,183.07,182.12,183.06,47662.0,182.71,183.07,182.12,183.06,47662.0
2019-06-21 10:30:00,182.99,183.14,182.6,182.72,35761.0,182.99,183.14,182.6,182.72,35761.0
2019-06-21 10:40:00,182.76,183.61,182.76,183.14,134648.0,182.76,183.61,182.76,183.14,134648.0
2019-06-21 10:50:00,183.12,183.16,181.75,181.9,69980.0,183.12,183.16,181.75,181.9,69980.0
2019-06-21 11:00:00,181.91,182.14,181.25,181.28,103368.0,181.91,182.14,181.25,181.28,103368.0
2019-06-21 11:10:00,181.25,181.58,180.85,181.44,122403.0,181.25,181.58,180.85,181.44,122403.0
2019-06-21 11:20:00,181.47,182.0,181.47,181.83,54828.0,181.47,182.0,181.47,181.83,54828.0
2019-06-21 11:30:00,181.82,182.4,181.8,181.83,67902.0,181.82,182.4,181.8,181.83,67902.0
2019-06-21 11:40:00,181.85,182.3,181.75,182.25,59964.0,181.85,182.3,181.75,182.25,59964.0
2019-06-21 11:50:00,182.25,182.33,181.8,182.19,25071.0,182.25,182.33,181.8,182.19,25071.0
2019-06-21 12:00:00,182.15,182.5,182.06,182.13,40190.0,182.15,182.5,182.06,182.13,40190.0
2019-06-21 12:10:00,182.13,182.17,181.75,181.81,39734.0,182.13,182.17,181.75,181.81,39734.0
2019-06-21 12:20:00,181.89,181.96,181.75,181.9,19701.0,181.89,181.96,181.75,181.9,19701.0
2019-06-21 12:30:00,181.9,182.35,181.85,182.26,29979.0,181.9,182.35,181.85,182.26,29979.0
2019-06-21 12:40:00,182.2,182.49,182.08,182.35,19535.0,182.2,182.49,182.08,182.35,19535.0
2019-06-21 12:50:00,182.32,182.36,182.14,182.28,29747.0,182.32,182.36,182.14,182.28,29747.0
2019-06-21 13:00:00,182.28,182.75,182.19,182.57,47108.0,182.28,182.75,182.19,182.57,47108.0
2019-06-21 13:10:00,182.58,182.61,182.1,182.23,17732.0,182.58,182.61,182.1,182.23,17732.0
2019-06-21 13:20:00,182.2,182.3,181.95,182.24,14869.0,182.2,182.3,181.95,182.24,14869.0
2019-06-21 13:30:00,182.23,182.23,181.83,181.94,15081.0,182.23,182.23,181.83,181.94,15081.0
2019-06-21 13:40:00,181.94,182.08,181.9,181.96,18113.0,181.94,182.08,181.9,181.96,18113.0
2019-06-21 13:50:00,181.99,182.01,181.35,181.9,133292.0,181.99,182.01,181.35,181.9,133292.0
2019-06-21 14:00:00,181.88,182.27,181.6,181.93,46278.0,181.88,182.27,181.6,181.93,46278.0
2019-06-21 14:10:00,181.95,182.0,181.73,182.0,17937.0,181.95,182.0,181.73,182.0,17937.0
2019-06-21 14:20:00,182.0,182.3,181.92,182.11,35469.0,182.0,182.3,181.92,182.11,35469.0
2019-06-21 14:30:00,182.15,182.19,181.99,182.1,20263.0,182.15,182.19,181.99,182.1,20263.0
2019-06-21 14:40:00,182.1,182.15,181.89,182.0,17285.0,182.1,182.15,181.89,182.0,17285.0
2019-06-21 14:50:00,181.96,182.16,181.85,181.85,38898.0,181.96,182.16,181.85,181.85,38898.0
2019-06-21 15:00:00,181.78,181.91,181.53,181.68,35755.0,181.78,181.91,181.53,181.68,35755.0
2019-06-21 15:10:00,181.73,181.78,181.28,181.52,34885.0,181.73,181.78,181.28,181.52,34885.0
2019-06-21 15:20:00,181.46,181.79,181.39,181.61,63934.0,181.46,181.79,181.39,181.61,63934.0
2019-06-21 15:30:00,181.63,182.05,181.5,181.77,63060.0,181.63,182.05,181.5,181.77,63060.0
2019-06-21 15:40:00,181.82,181.98,181.59,181.72,69119.0,181.82,181.98,181.59,181.72,69119.0
2019-06-21 15:50:00,181.71,182.31,181.63,181.88,225574.0,181.71,182.31,181.63,181.88,225574.0
2019-06-24 09:30:00,182.16,182.91,181.55,182.9,73513.0,182.16,182.91,181.55,182.9,73513.0
2019-06-24 09:40:00,182.78,183.18,182.12,182.58,62399.0,182.78,183.18,182.12,182.58,62399.0
2019-06-24 09:50:00,182.6,182.65,181.55,181.67,42204.0,182.6,182.65,181.55,181.67,42204.0
2019-06-24 10:00:00,181.72,182.2,181.59,182.17,27318.0,181.72,182.2,181.59,182.17,27318.0
2019-06-24 10:10:00,182.13,182.43,181.69,181.81,26687.0,182.13,182.43,181.69,181.81,26687.0
2019-06-24 10:20:00,181.69,182.32,181.58,182.31,17743.0,181.69,182.32,181.58,182.31,17743.0
2019-06-24 10:30:00,182.32,182.55,182.09,182.1,23349.0,182.32,182.55,182.09,182.1,23349.0
2019-06-24 10:40:00,182.05,182.53,181.95,182.46,30575.0,182.05,182.53,181.95,182.46,30575.0
2019-06-24 10:50:00,182.49,183.09,182.45,182.78,62618.0,182.49,183.09,182.45,182.78,62618.0
2019-06-24 11:00:00,182.86,183.17,182.6,182.97,52873.0,182.86,183.17,182.6,182.97,52873.0
2019-06-24 11:10:00,183.08,183.65,183.07,183.22,42081.0,183.08,183.65,183.07,183.22,42081.0
2019-06-24 11:20:00,183.14,183.92,183.14,183.9,42739.0,183.14,183.92,183.14,183.9,42739.0
2019-06-24 11:30:00,183.91,184.01,183.71,183.82,35115.0,183.91,184.01,183.71,183.82,35115.0
2019-06-24 11:40:00,183.82,184.07,183.63,183.7,30028.0,183.82,184.07,183.63,183.7,30028.0
2019-06-24 11:50:00,183.74,183.9,183.61,183.63,27397.0,183.74,183.9,183.61,183.63,27397.0
2019-06-24 12:00:00,183.67,183.82,183.18,183.47,30960.0,183.67,183.82,183.18,183.47,30960.0
2019-06-24 12:10:00,183.49,183.6,183.27,183.43,27862.0,183.49,183.6,183.27,183.43,27862.0
2019-06-24 12:20:00,183.45,183.62,183.29,183.6,15672.0,183.45,183.62,183.29,183.6,15672.0
2019-06-24 12:30:00,183.65,183.95,183.65,183.84,31871.0,183.65,183.95,183.65,183.84,31871.0
2019-06-24 12:40:00,183.82,183.99,183.73,183.83,18348.0,183.82,183.99,183.73,183.83,18348.0
2019-06-24 12:50:00,183.84,183.92,183.58,183.64,16004.0,183.84,183.92,183.58,183.64,16004.0
2019-06-24 13:00:00,183.61,183.84,183.53,183.56,19718.0,183.61,183.84,183.53,183.56,19718.0
2019-06-24 13:10:00,183.56,183.84,183.46,183.84,14613.0,183.56,183.84,183.46,183.84,14613.0
2019-06-24 13:20:00,183.8,183.93,183.73,183.87,19895.0,183.8,183.93,183.73,183.87,19895.0
2019-06-24 13:30:00,183.88,184.31,183.75,184.25,83147.0,183.88,184.31,183.75,184.25,83147.0
2019-06-24 13:40:00,184.24,184.24,183.66,183.93,23334.0,184.24,184.24,183.66,183.93,23334.0
2019-06-24 13:50:00,183.85,184.07,183.77,183.98,17988.0,183.85,184.07,183.77,183.98,17988.0
2019-06-24 14:00:00,184.02,184.02,183.37,183.64,17817.0,184.02,184.02,183.37,183.64,17817.0
2019-06-24 14:10:00,183.66,183.66,183.31,183.31,19747.0,183.66,183.66,183.31,183.31,19747.0
2019-06-24 14:20:00,183.28,183.42,183.17,183.23,25777.0,183.28,183.42,183.17,183.23,25777.0
2019-06-24 14:30:00,183.22,183.39,183.02,183.24,21300.0,183.22,183.39,183.02,183.24,21300.0
2019-06-24 14:40:00,183.27,183.27,182.9,182.94,22529.0,183.27,183.27,182.9,182.94,22529.0
2019-06-24 14:50:00,182.95,183.1,182.84,182.85,18906.0,182.95,183.1,182.84,182.85,18906.0
2019-06-24 15:00:00,182.86,182.95,182.56,182.59,25736.0,182.86,182.95,182.56,182.59,25736.0
2019-06-24 15:10:00,182.59,182.69,182.41,182.57,26620.0,182.59,182.69,182.41,182.57,26620.0
2019-06-24 15:20:00,182.58,183.11,182.58,182.86,30767.0,182.58,183.11,182.58,182.86,30767.0
2019-06-24 15:30:00,182.9,183.09,182.65,182.72,29469.0,182.9,183.09,182.65,182.72,29469.0
2019-06-24 15:40:00,182.75,182.87,182.66,182.84,31797.0,182.75,182.87,182.66,182.84,31797.0
2019-06-24 15:50:00,182.83,182.9,182.36,182.62,117765.0,182.83,182.9,182.36,182.62,117765.0
2019-06-25 09:30:00,182.64,182.89,181.0,181.52,51648.0,182.64,182.89,181.0,181.52,51648.0
2019-06-25 09:40:00,181.51,181.51,180.44,180.76,54267.0,181.51,181.51,180.44,180.76,54267.0
2019-06-25 09:50:00,180.69,181.94,180.58,181.94,23572.0,180.69,181.94,180.58,181.94,23572.0
2019-06-25 10:00:00,181.92,182.09,181.65,181.88,26719.0,181.92,182.09,181.65,181.88,26719.0
2019-06-25 10:10:00,181.96,181.96,181.35,181.94,31785.0,181.96,181.96,181.35,181.94,31785.0
2019-06-25 10:20:00,181.94,181.96,181.12,181.14,51331.0,181.94,181.96,181.12,181.14,51331.0
2019-06-25 10:30:00,181.08,181.22,180.02,180.06,51302.0,181.08,181.22,180.02,180.06,51302.0
2019-06-25 10:40:00,180.09,180.35,179.32,179.41,58564.0,180.09,180.35,179.32,179.41,58564.0
2019-06-25 10:50:00,179.37,179.62,179.05,179.52,49874.0,179.37,179.62,179.05,179.52,49874.0
2019-06-25 11:00:00,179.53,179.53,178.38,179.21,71842.0,179.53,179.53,178.38,179.21,71842.0
2019-06-25 11:10:00,179.17,179.44,178.92,179.39,39107.0,179.17,179.44,178.92,179.39,39107.0
2019-06-25 11:20:00,179.32,179.67,179.1,179.41,34856.0,179.32,179.67,179.1,179.41,34856.0
2019-06-25 11:30:00,179.47,179.58,179.0,179.19,10296.0,179.47,179.58,179.0,179.19,10296.0
2019-06-25 11:40:00,179.21,179.55,179.17,179.2,15824.0,179.21,179.55,179.17,179.2,15824.0
2019-06-25 11:50:00,179.12,179.26,178.94,179.09,11429.0,179.12,179.26,178.94,179.09,11429.0
2019-06-25 12:00:00,179.04,179.48,179.03,179.48,15943.0,179.04,179.48,179.03,179.48,15943.0
2019-06-25 12:10:00,179.47,179.47,178.92,179.04,13057.0,179.47,179.47,178.92,179.04,13057.0
2019-06-25 12:20:00,179.06,179.06,178.42,178.57,15753.0,179.06,179.06,178.42,178.57,15753.0
2019-06-25 12:30:00,178.58,178.68,177.85,177.85,58220.0,178.58,178.68,177.85,177.85,58220.0
2019-06-25 12:40:00,177.86,177.86,176.76,177.21,71756.0,177.86,177.86,176.76,177.21,71756.0
2019-06-25 12:50:00,177.21,177.21,176.38,176.58,124687.0,177.21,177.21,176.38,176.58,124687.0
2019-06-25 13:00:00,176.49,176.52,175.17,175.59,83643.0,176.49,176.52,175.17,175.59,83643.0
2019-06-25 13:10:00,175.72,176.44,175.66,176.26,58291.0,175.72,176.44,175.66,176.26,58291.0
2019-06-25 13:20:00,176.31,176.36,175.77,176.04,35824.0,176.31,176.36,175.77,176.04,35824.0
2019-06-25 13:30:00,176.05,176.88,175.98,176.71,30672.0,176.05,176.88,175.98,176.71,30672.0
2019-06-25 13:40:00,176.63,177.15,176.58,176.89,27418.0,176.63,177.15,176.58,176.89,27418.0
2019-06-25 13:50:00,176.83,176.9,176.27,176.45,32200.0,176.83,176.9,176.27,176.45,32200.0
2019-06-25 14:00:00,176.5,176.77,176.4,176.51,16705.0,176.5,176.77,176.4,176.51,16705.0
2019-06-25 14:10:00,176.55,176.81,176.42,176.56,29214.0,176.55,176.81,176.42,176.56,29214.0
2019-06-25 14:20:00,176.5,176.54,176.0,176.16,30481.0,176.5,176.54,176.0,176.16,30481.0
2019-06-25 14:30:00,176.2,176.23,175.36,175.91,32016.0,176.2,176.23,175.36,175.91,32016.0
2019-06-25 14:40:00,175.83,176.34,175.67,176.3,26375.0,175.83,176.34,175.67,176.3,26375.0
2019-06-25 14:50:00,176.27,176.31,175.69,176.03,16556.0,176.27,176.31,175.69,176.03,16556.0
2019-06-25 15:00:00,176.18,176.68,176.18,176.62,21230.0,176.18,176.68,176.18,176.62,21230.0
2019-06-25 15:10:00,176.61,176.81,176.49,176.65,65499.0,176.61,176.81,176.49,176.65,65499.0
2019-06-25 15:20:00,176.57,177.25,176.56,177.11,43205.0,176.57,177.25,176.56,177.11,43205.0
2019-06-25 15:30:00,177.1,177.61,177.08,177.51,38926.0,177.1,177.61,177.08,177.51,38926.0
2019-06-25 15:40:00,177.5,177.52,177.15,177.36,57923.0,177.5,177.52,177.15,177.36,57923.0
2019-06-25 15:50:00,177.33,177.47,176.93,177.26,152552.0,177.33,177.47,176.93,177.26,152552.0
2019-06-26 09:30:00,178.08,179.87,177.73,178.65,57749.0,178.08,179.87,177.73,178.65,57749.0
2019-06-26 09:40:00,178.45,179.86,178.43,179.59,77116.0,178.45,179.86,178.43,179.59,77116.0
2019-06-26 09:50:00,179.64,180.07,179.32,179.96,90797.0,179.64,180.07,179.32,179.96,90797.0
2019-06-26 10:00:00,180.0,180.08,179.29,179.43,20205.0,180.0,180.08,179.29,179.43,20205.0
2019-06-26 10:10:00,179.45,179.68,179.07,179.07,22349.0,179.45,179.68,179.07,179.07,22349.0
2019-06-26 10:20:00,179.08,179.24,178.7,178.96,33732.0,179.08,179.24,178.7,178.96,33732.0
2019-06-26 10:30:00,179.01,179.24,178.57,178.94,66328.0,179.01,179.24,178.57,178.94,66328.0
2019-06-26 10:40:00,178.95,179.78,178.7,179.77,82225.0,178.95,179.78,178.7,179.77,82225.0
2019-06-26 10:50:00,179.83,180.03,178.99,179.25,95294.0,179.83,180.03,178.99,179.25,95294.0
2019-06-26 11:00:00,179.25,179.93,178.96,179.84,50554.0,179.25,179.93,178.96,179.84,50554.0
2019-06-26 11:10:00,179.81,179.85,179.21,179.7,25222.0,179.81,179.85,179.21,179.7,25222.0
2019-06-26 11:20:00,179.75,180.74,179.71,180.67,81876.0,179.75,180.74,179.71,180.67,81876.0
2019-06-26 11:30:00,180.53,180.64,180.22,180.29,18477.0,180.53,180.64,180.22,180.29,18477.0
2019-06-26 11:40:00,180.35,180.62,180.2,180.48,19644.0,180.35,180.62,180.2,180.48,19644.0
2019-06-26 11:50:00,180.56,180.59,180.17,180.47,13267.0,180.56,180.59,180.17,180.47,13267.0
2019-06-26 12:00:00,180.56,180.6,180.06,180.28,9348.0,180.56,180.6,180.06,180.28,9348.0
2019-06-26 12:10:00,180.27,180.43,180.01,180.07,16095.0,180.27,180.43,180.01,180.07,16095.0
2019-06-26 12:20:00,180.03,180.04,179.66,179.71,9396.0,180.03,180.04,179.66,179.71,9396.0
2019-06-26 12:30:00,179.76,179.85,179.45,179.56,8129.0,179.76,179.85,179.45,179.56,8129.0
2019-06-26 12:40:00,179.56,179.69,179.08,179.14,16689.0,179.56,179.69,179.08,179.14,16689.0
2019-06-26 12:50:00,179.17,179.29,178.92,179.1,14422.0,179.17,179.29,178.92,179.1,14422.0
2019-06-26 13:00:00,179.1,179.1,178.64,178.74,13367.0,179.1,179.1,178.64,178.74,13367.0
2019-06-26 13:10:00,178.7,178.87,178.44,178.57,13847.0,178.7,178.87,178.44,178.57,13847.0
2019-06-26 13:20:00,178.46,178.75,178.26,178.38,26672.0,178.46,178.75,178.26,178.38,26672.0
2019-06-26 13:30:00,178.42,178.42,177.77,178.35,26616.0,178.42,178.42,177.77,178.35,26616.0
2019-06-26 13:40:00,178.17,178.34,177.83,178.1,10903.0,178.17,178.34,177.83,178.1,10903.0
2019-06-26 13:50:00,178.05,178.32,178.05,178.28,5906.0,178.05,178.32,178.05,178.28,5906.0
2019-06-26 14:00:00,178.19,178.24,177.69,177.85,11130.0,178.19,178.24,177.69,177.85,11130.0
2019-06-26 14:10:00,177.86,177.97,177.63,177.87,11555.0,177.86,177.97,177.63,177.87,11555.0
2019-06-26 14:20:00,177.91,178.08,177.61,177.73,17454.0,177.91,178.08,177.61,177.73,17454.0
2019-06-26 14:30:00,177.66,177.78,177.34,177.57,29803.0,177.66,177.78,177.34,177.57,29803.0
2019-06-26 14:40:00,177.57,177.66,177.32,177.51,16186.0,177.57,177.66,177.32,177.51,16186.0
2019-06-26 14:50:00,177.46,177.98,177.36,177.77,19776.0,177.46,177.98,177.36,177.77,19776.0
2019-06-26 15:00:00,177.82,177.93,177.59,177.59,11623.0,177.82,177.93,177.59,177.59,11623.0
2019-06-26 15:10:00,177.58,177.71,177.39,177.6,23544.0,177.58,177.71,177.39,177.6,23544.0
2019-06-26 15:20:00,177.64,177.68,177.08,177.08,21701.0,177.64,177.68,177.08,177.08,21701.0
2019-06-26 15:30:00,177.06,177.39,177.03,177.2,38274.0,177.06,177.39,177.03,177.2,38274.0
2019-06-26 15:40:00,177.2,177.42,177.09,177.19,36703.0,177.2,177.42,177.09,177.19,36703.0
2019-06-26 15:50:00,177.16,177.7,177.07,177.26,131078.0,177.16,177.7,177.07,177.26,131078.0
2019-06-27 09:30:00,177.72,178.81,177.58,177.59,26100.0,177.72,178.81,177.58,177.59,26100.0
2019-06-27 09:40:00,177.5,177.81,177.1,177.39,21246.0,177.5,177.81,177.1,177.39,21246.0
2019-06-27 09:50:00,177.45,177.82,177.22,177.6,27200.0,177.45,177.82,177.22,177.6,27200.0
2019-06-27 10:00:00,177.63,178.07,177.29,177.81,25822.0,177.63,178.07,177.29,177.81,25822.0
2019-06-27 10:10:00,177.88,177.88,177.33,177.44,39562.0,177.88,177.88,177.33,177.44,39562.0
2019-06-27 10:20:00,177.36,177.7,177.09,177.7,18756.0,177.36,177.7,177.09,177.7,18756.0
2019-06-27 10:30:00,177.66,178.18,177.5,178.18,15489.0,177.66,178.18,177.5,178.18,15489.0
2019-06-27 10:40:00,178.17,178.22,177.79,177.95,9070.0,178.17,178.22,177.79,177.95,9070.0
2019-06-27 10:50:00,177.93,177.98,177.51,177.52,24455.0,177.93,177.98,177.51,177.52,24455.0
2019-06-27 11:00:00,177.66,177.83,177.48,177.75,13918.0,177.66,177.83,177.48,177.75,13918.0
2019-06-27 11:10:00,177.75,177.9,177.45,177.61,17361.0,177.75,177.9,177.45,177.61,17361.0
2019-06-27 11:20:00,177.6,177.78,177.26,177.65,11067.0,177.6,177.78,177.26,177.65,11067.0
2019-06-27 11:30:00,177.7,177.77,177.27,177.43,13596.0,177.7,177.77,177.27,177.43,13596.0
2019-06-27 11:40:00,177.47,177.69,177.4,177.51,15176.0,177.47,177.69,177.4,177.51,15176.0
2019-06-27 11:50:00,177.53,177.75,177.53,177.62,11357.0,177.53,177.75,177.53,177.62,11357.0
2019-06-27 12:00:00,177.6,177.84,177.51,177.76,21057.0,177.6,177.84,177.51,177.76,21057.0
2019-06-27 12:10:00,177.81,178.59,177.81,178.59,20304.0,177.81,178.59,177.81,178.59,20304.0
2019-06-27 12:20:00,178.61,179.17,178.43,179.01,36642.0,178.61,179.17,178.43,179.01,36642.0
2019-06-27 12:30:00,179.05,179.39,179.02,179.39,24458.0,179.05,179.39,179.02,179.39,24458.0
2019-06-27 12:40:00,179.39,179.62,179.16,179.53,18904.0,179.39,179.62,179.16,179.53,18904.0
2019-06-27 12:50:00,179.58,179.85,179.5,179.7,19332.0,179.58,179.85,179.5,179.7,19332.0
2019-06-27 13:00:00,179.7,179.82,179.62,179.63,10873.0,179.7,179.82,179.62,179.63,10873.0
2019-06-27 13:10:00,179.63,179.87,179.62,179.7,16127.0,179.63,179.87,179.62,179.7,16127.0
2019-06-27 13:20:00,179.73,179.79,179.54,179.7,13685.0,179.73,179.79,179.54,179.7,13685.0
2019-06-27 13:30:00,179.7,179.91,179.61,179.71,16382.0,179.7,179.91,179.61,179.71,16382.0
2019-06-27 13:40:00,179.74,179.88,179.66,179.84,13610.0,179.74,179.88,179.66,179.84,13610.0
2019-06-27 13:50:00,179.86,179.87,179.71,179.75,11573.0,179.86,179.87,179.71,179.75,11573.0
2019-06-27 14:00:00,179.74,179.95,179.71,179.86,20533.0,179.74,179.95,179.71,179.86,20533.0
2019-06-27 14:10:00,179.88,180.24,179.88,180.11,26578.0,179.88,180.24,179.88,180.11,26578.0
2019-06-27 14:20:00,180.13,180.52,180.05,180.48,23518.0,180.13,180.52,180.05,180.48,23518.0
2019-06-27 14:30:00,180.44,180.69,180.44,180.57,27912.0,180.44,180.69,180.44,180.57,27912.0
2019-06-27 14:40:00,180.57,180.57,180.14,180.16,19703.0,180.57,180.57,180.14,180.16,19703.0
2019-06-27 14:50:00,180.18,180.26,180.13,180.18,17055.0,180.18,180.26,180.13,180.18,17055.0
2019-06-27 15:00:00,180.18,180.25,180.07,180.18,15588.0,180.18,180.25,180.07,180.18,15588.0
2019-06-27 15:10:00,180.17,180.39,180.1,180.28,14201.0,180.17,180.39,180.1,180.28,14201.0
2019-06-27 15:20:00,180.28,180.49,180.22,180.44,27166.0,180.28,180.49,180.22,180.44,27166.0
2019-06-27 15:30:00,180.44,180.49,180.22,180.37,22871.0,180.44,180.49,180.22,180.37,22871.0
2019-06-27 15:40:00,180.37,180.59,180.37,180.44,38674.0,180.37,180.59,180.37,180.44,38674.0
2019-06-27 15:50:00,180.45,180.49,180.09,180.1,63032.0,180.45,180.49,180.09,180.1,63032.0
2019-06-28 09:30:00,181.0,181.11,179.39,179.77,57665.0,181.0,181.11,179.39,179.77,57665.0
2019-06-28 09:40:00,179.74,179.75,178.71,178.93,34189.0,179.74,179.75,178.71,178.93,34189.0
2019-06-28 09:50:00,178.7,179.35,178.65,179.19,21544.0,178.7,179.35,178.65,179.19,21544.0
2019-06-28 10:00:00,179.15,179.3,178.68,179.01,21520.0,179.15,179.3,178.68,179.01,21520.0
2019-06-28 10:10:00,179.06,179.93,178.8,179.75,27538.0,179.06,179.93,178.8,179.75,27538.0
2019-06-28 10:20:00,179.73,180.09,179.42,179.66,34152.0,179.73,180.09,179.42,179.66,34152.0
2019-06-28 10:30:00,179.8,180.28,179.61,180.28,16482.0,179.8,180.28,179.61,180.28,16482.0
2019-06-28 10:40:00,180.25,180.26,179.36,179.41,17510.0,180.25,180.26,179.36,179.41,17510.0
2019-06-28 10:50:00,179.36,179.53,179.1,179.31,13449.0,179.36,179.53,179.1,179.31,13449.0
2019-06-28 11:00:00,179.31,179.33,178.7,179.03,14994.0,179.31,179.33,178.7,179.03,14994.0
2019-06-28 11:10:00,179.0,179.2,178.86,179.03,14196.0,179.0,179.2,178.86,179.03,14196.0
2019-06-28 11:20:00,178.98,179.43,178.94,179.41,14297.0,178.98,179.43,178.94,179.41,14297.0
2019-06-28 11:30:00,179.36,179.44,179.11,179.25,13050.0,179.36,179.44,179.11,179.25,13050.0
2019-06-28 11:40:00,179.17,179.17,178.78,179.09,21406.0,179.17,179.17,178.78,179.09,21406.0
2019-06-28 11:50:00,179.05,179.18,178.72,178.79,16926.0,179.05,179.18,178.72,178.79,16926.0
2019-06-28 12:00:00,178.78,179.2,178.68,179.2,22513.0,178.78,179.2,178.68,179.2,22513.0
2019-06-28 12:10:00,179.19,179.96,179.18,179.96,24522.0,179.19,179.96,179.18,179.96,24522.0
2019-06-28 12:20:00,179.99,180.06,179.82,179.85,16106.0,179.99,180.06,179.82,179.85,16106.0
2019-06-28 12:30:00,179.83,179.83,179.5,179.55,19543.0,179.83,179.83,179.5,179.55,19543.0
2019-06-28 12:40:00,179.52,179.75,179.43,179.73,13722.0,179.52,179.75,179.43,179.73,13722.0
2019-06-28 12:50:00,179.73,179.84,179.64,179.71,16554.0,179.73,179.84,179.64,179.71,16554.0
2019-06-28 13:00:00,179.7,179.7,179.54,179.55,9794.0,179.7,179.7,179.54,179.55,9794.0
2019-06-28 13:10:00,179.58,180.02,179.57,179.99,18783.0,179.58,180.02,179.57,179.99,18783.0
2019-06-28 13:20:00,180.05,180.11,179.89,180.09,8615.0,180.05,180.11,179.89,180.09,8615.0
2019-06-28 13:30:00,180.08,180.56,179.98,180.47,22601.0,180.08,180.56,179.98,180.47,22601.0
2019-06-28 13:40:00,180.49,180.68,180.3,180.64,27194.0,180.49,180.68,180.3,180.64,27194.0
2019-06-28 13:50:00,180.7,180.71,180.29,180.49,24111.0,180.7,180.71,180.29,180.49,24111.0
2019-06-28 14:00:00,180.48,180.52,180.32,180.38,12859.0,180.48,180.52,180.32,180.38,12859.0
2019-06-28 14:10:00,180.39,180.51,180.24,180.31,16685.0,180.39,180.51,180.24,180.31,16685.0
2019-06-28 14:20:00,180.31,180.68,180.31,180.59,17182.0,180.31,180.68,180.31,180.59,17182.0
2019-06-28 14:30:00,180.61,180.69,180.42,180.43,15496.0,180.61,180.69,180.42,180.43,15496.0
2019-06-28 14:40:00,180.43,180.6,180.36,180.36,17714.0,180.43,180.6,180.36,180.36,17714.0
2019-06-28 14:50:00,180.38,180.49,179.9,180.02,35849.0,180.38,180.49,179.9,180.02,35849.0
2019-06-28 15:00:00,180.02,180.23,180.01,180.13,20158.0,180.02,180.23,180.01,180.13,20158.0
2019-06-28 15:10:00,180.1,180.12,179.62,179.68,18558.0,180.1,180.12,179.62,179.68,18558.0
2019-06-28 15:20:00,179.68,179.87,179.55,179.71,29125.0,179.68,179.87,179.55,179.71,29125.0
2019-06-28 15:30:00,179.7,179.93,179.59,179.86,39448.0,179.7,179.93,179.59,179.86,39448.0
2019-06-28 15:40:00,179.87,179.99,179.72,179.75,28839.0,179.87,179.99,179.72,179.75,28839.0
2019-06-28 15:50:00,179.75,180.38,179.6,180.3,160758.0,179.75,180.38,179.6,180.3,160758.0
2019-07-01 09:30:00,182.33,183.83,182.28,182.87,80035.0,182.33,183.83,182.28,182.87,80035.0
2019-07-01 09:40:00,182.84,183.5,181.7,181.94,51602.0,182.84,183.5,181.7,181.94,51602.0
2019-07-01 09:50:00,181.74,182.18,180.57,180.57,51570.0,181.74,182.18,180.57,180.57,51570.0
2019-07-01 10:00:00,180.83,182.49,180.76,182.28,53952.0,180.83,182.49,180.76,182.28,53952.0
2019-07-01 10:10:00,182.16,182.6,181.86,181.89,21369.0,182.16,182.6,181.86,181.89,21369.0
2019-07-01 10:20:00,181.98,182.2,181.37,181.47,18997.0,181.98,182.2,181.37,181.47,18997.0
2019-07-01 10:30:00,181.45,181.45,180.96,181.29,12176.0,181.45,181.45,180.96,181.29,12176.0
2019-07-01 10:40:00,181.3,181.37,180.53,180.73,28371.0,181.3,181.37,180.53,180.73,28371.0
2019-07-01 10:50:00,180.78,180.97,180.59,180.97,21862.0,180.78,180.97,180.59,180.97,21862.0
2019-07-01 11:00:00,181.04,181.11,179.64,179.7,257047.0,181.04,181.11,179.64,179.7,257047.0
2019-07-01 11:10:00,179.6,180.47,179.31,180.46,67880.0,179.6,180.47,179.31,180.46,67880.0
2019-07-01 11:20:00,180.59,180.66,179.92,180.0,16864.0,180.59,180.66,179.92,180.0,16864.0
2019-07-01 11:30:00,179.94,180.6,179.87,180.56,15349.0,179.94,180.6,179.87,180.56,15349.0
2019-07-01 11:40:00,180.57,180.65,179.94,180.05,10054.0,180.57,180.65,179.94,180.05,10054.0
2019-07-01 11:50:00,180.09,180.43,180.09,180.29,6489.0,180.09,180.43,180.09,180.29,6489.0
2019-07-01 12:00:00,180.34,180.6,180.27,180.44,14920.0,180.34,180.6,180.27,180.44,14920.0
2019-07-01 12:10:00,180.45,180.91,180.45,180.85,17883.0,180.45,180.91,180.45,180.85,17883.0
2019-07-01 12:20:00,180.8,180.82,180.43,180.53,13556.0,180.8,180.82,180.43,180.53,13556.0
2019-07-01 12:30:00,180.48,180.5,180.35,180.38,4433.0,180.48,180.5,180.35,180.38,4433.0
2019-07-01 12:40:00,180.39,180.49,180.14,180.19,8254.0,180.39,180.49,180.14,180.19,8254.0
2019-07-01 12:50:00,180.2,180.2,179.9,179.97,10249.0,180.2,180.2,179.9,179.97,10249.0
2019-07-01 13:00:00,180.02,180.33,179.87,180.29,20736.0,180.02,180.33,179.87,180.29,20736.0
2019-07-01 13:10:00,180.23,180.29,179.78,179.87,10755.0,180.23,180.29,179.78,179.87,10755.0
2019-07-01 13:20:00,179.93,179.98,179.81,179.83,16327.0,179.93,179.98,179.81,179.83,16327.0
2019-07-01 13:30:00,179.78,179.95,179.74,179.85,7195.0,179.78,179.95,179.74,179.85,7195.0
2019-07-01 13:40:00,179.89,180.53,179.77,180.38,21397.0,179.89,180.53,179.77,180.38,21397.0
2019-07-01 13:50:00,180.3,180.49,180.25,180.46,9372.0,180.3,180.49,180.25,180.46,9372.0
2019-07-01 14:00:00,180.46,180.51,180.26,180.51,10150.0,180.46,180.51,180.26,180.51,10150.0
2019-07-01 14:10:00,180.44,180.68,180.38,180.51,17347.0,180.44,180.68,180.38,180.51,17347.0
2019-07-01 14:20:00,180.54,180.59,180.26,180.26,15795.0,180.54,180.59,180.26,180.26,15795.0
2019-07-01 14:30:00,180.23,180.73,180.23,180.68,16447.0,180.23,180.73,180.23,180.68,16447.0
2019-07-01 14:40:00,180.72,180.84,180.61,180.78,18909.0,180.72,180.84,180.61,180.78,18909.0
2019-07-01 14:50:00,180.81,180.81,180.65,180.72,13006.0,180.81,180.81,180.65,180.72,13006.0
2019-07-01 15:00:00,180.68,180.87,180.68,180.82,7749.0,180.68,180.87,180.68,180.82,7749.0
2019-07-01 15:10:00,180.78,180.86,180.62,180.64,20947.0,180.78,180.86,180.62,180.64,20947.0
2019-07-01 15:20:00,180.62,180.64,180.09,180.14,27365.0,180.62,180.64,180.09,180.14,27365.0
2019-07-01 15:30:00,180.15,180.17,179.87,180.05,33135.0,180.15,180.17,179.87,180.05,33135.0
2019-07-01 15:40:00,180.05,180.1,179.75,179.95,34772.0,180.05,180.1,179.75,179.95,34772.0
2019-07-01 15:50:00,179.96,180.01,179.81,179.95,105902.0,179.96,180.01,179.81,179.95,105902.0
2019-07-02 09:30:00,179.95,181.37,179.59,181.19,64453.0,179.95,181.37,179.59,181.19,64453.0
2019-07-02 09:40:00,181.24,181.26,180.72,180.96,34139.0,181.24,181.26,180.72,180.96,34139.0
2019-07-02 09:50:00,180.93,182.02,180.93,181.5,56196.0,180.93,182.02,180.93,181.5,56196.0
2019-07-02 10:00:00,181.49,181.9,181.15,181.87,68092.0,181.49,181.9,181.15,181.87,68092.0
2019-07-02 10:10:00,181.84,182.5,181.58,182.01,132940.0,181.84,182.5,181.58,182.01,132940.0
2019-07-02 10:20:00,182.05,182.33,181.86,182.18,44039.0,182.05,182.33,181.86,182.18,44039.0
2019-07-02 10:30:00,182.18,182.7,181.95,182.1,144075.0,182.18,182.7,181.95,182.1,144075.0
2019-07-02 10:40:00,182.14,182.14,181.5,181.5,17275.0,182.14,182.14,181.5,181.5,17275.0
2019-07-02 10:50:00,181.48,181.82,181.36,181.45,17589.0,181.48,181.82,181.36,181.45,17589.0
2019-07-02 11:00:00,181.44,181.78,181.4,181.7,22149.0,181.44,181.78,181.4,181.7,22149.0
2019-07-02 11:10:00,181.62,181.66,180.94,180.95,19295.0,181.62,181.66,180.94,180.95,19295.0
2019-07-02 11:20:00,181.09,181.34,180.72,180.73,15140.0,181.09,181.34,180.72,180.73,15140.0
2019-07-02 11:30:00,180.77,180.94,180.33,180.33,19452.0,180.77,180.94,180.33,180.33,19452.0
2019-07-02 11:40:00,180.3,180.69,180.1,180.22,45272.0,180.3,180.69,180.1,180.22,45272.0
2019-07-02 11:50:00,180.31,180.52,180.16,180.28,15485.0,180.31,180.52,180.16,180.28,15485.0
2019-07-02 12:00:00,180.36,180.53,180.18,180.46,9912.0,180.36,180.53,180.18,180.46,9912.0
2019-07-02 12:10:00,180.53,180.74,180.36,180.65,48813.0,180.53,180.74,180.36,180.65,48813.0
2019-07-02 12:20:00,180.63,180.75,180.16,180.21,40349.0,180.63,180.75,180.16,180.21,40349.0
2019-07-02 12:30:00,180.23,180.29,179.98,180.27,25170.0,180.23,180.29,179.98,180.27,25170.0
2019-07-02 12:40:00,180.22,180.25,179.81,180.03,14179.0,180.22,180.25,179.81,180.03,14179.0
2019-07-02 12:50:00,180.0,180.2,179.88,180.2,15786.0,180.0,180.2,179.88,180.2,15786.0
2019-07-02 13:00:00,180.19,180.4,180.18,180.34,14158.0,180.19,180.4,180.18,180.34,14158.0
2019-07-02 13:10:00,180.34,180.35,180.07,180.13,13751.0,180.34,180.35,180.07,180.13,13751.0
2019-07-02 13:20:00,180.12,180.36,180.09,180.24,10333.0,180.12,180.36,180.09,180.24,10333.0
2019-07-02 13:30:00,180.23,180.46,180.11,180.4,20184.0,180.23,180.46,180.11,180.4,20184.0
2019-07-02 13:40:00,180.41,180.53,180.21,180.4,12114.0,180.41,180.53,180.21,180.4,12114.0
2019-07-02 13:50:00,180.35,180.43,180.04,180.18,10483.0,180.35,180.43,180.04,180.18,10483.0
2019-07-02 14:00:00,180.21,180.53,180.16,180.47,9342.0,180.21,180.53,180.16,180.47,9342.0
2019-07-02 14:10:00,180.5,180.78,180.43,180.6,16327.0,180.5,180.78,180.43,180.6,16327.0
2019-07-02 14:20:00,180.58,180.63,180.0,180.03,25524.0,180.58,180.63,180.0,180.03,25524.0
2019-07-02 14:30:00,180.03,180.38,179.91,180.14,123143.0,180.03,180.38,179.91,180.14,123143.0
2019-07-02 14:40:00,180.11,180.34,179.8,180.28,26847.0,180.11,180.34,179.8,180.28,26847.0
2019-07-02 14:50:00,180.27,180.27,179.93,180.11,28185.0,180.27,180.27,179.93,180.11,28185.0
2019-07-02 15:00:00,180.1,180.27,180.07,180.18,9870.0,180.1,180.27,180.07,180.18,9870.0
2019-07-02 15:10:00,180.21,180.4,179.96,180.17,15105.0,180.21,180.4,179.96,180.17,15105.0
2019-07-02 15:20:00,180.17,180.29,180.04,180.15,16020.0,180.17,180.29,180.04,180.15,16020.0
2019-07-02 15:30:00,180.14,180.19,179.95,180.06,34986.0,180.14,180.19,179.95,180.06,34986.0
2019-07-02 15:40:00,180.1,180.15,179.9,180.11,39105.0,180.1,180.15,179.9,180.11,39105.0
2019-07-02 15:50:00,180.11,180.87,180.04,180.87,92392.0,180.11,180.87,180.04,180.87,92392.0
2019-07-03 09:30:00,181.51,182.76,180.87,181.14,49054.0,181.51,182.76,180.87,181.14,49054.0
2019-07-03 09:40:00,181.28,181.73,181.12,181.25,22243.0,181.28,181.73,181.12,181.25,22243.0
2019-07-03 09:50:00,181.28,181.6,180.8,181.05,16895.0,181.28,181.6,180.8,181.05,16895.0
2019-07-03 10:00:00,181.1,182.0,181.1,181.89,22036.0,181.1,182.0,181.1,181.89,22036.0
2019-07-03 10:10:00,181.88,182.14,181.58,181.93,19323.0,181.88,182.14,181.58,181.93,19323.0
2019-07-03 10:20:00,181.9,182.16,181.76,182.07,18985.0,181.9,182.16,181.76,182.07,18985.0
2019-07-03 10:30:00,182.18,182.61,182.18,182.34,60830.0,182.18,182.61,182.18,182.34,60830.0
2019-07-03 10:40:00,182.41,182.61,182.21,182.31,21254.0,182.41,182.61,182.21,182.31,21254.0
2019-07-03 10:50:00,182.31,182.35,181.76,182.08,32967.0,182.31,182.35,181.76,182.08,32967.0
2019-07-03 11:00:00,182.09,182.31,182.05,182.17,27020.0,182.09,182.31,182.05,182.17,27020.0
2019-07-03 11:10:00,182.16,182.27,181.99,182.1,14657.0,182.16,182.27,181.99,182.1,14657.0
2019-07-03 11:20:00,182.13,182.18,181.97,182.11,20526.0,182.13,182.18,181.97,182.11,20526.0
2019-07-03 11:30:00,182.1,182.15,181.98,182.01,27687.0,182.1,182.15,181.98,182.01,27687.0
2019-07-03 11:40:00,182.02,182.19,181.91,182.03,23737.0,182.02,182.19,181.91,182.03,23737.0
2019-07-03 11:50:00,181.92,182.52,181.69,182.49,25322.0,181.92,182.52,181.69,182.49,25322.0
2019-07-03 12:00:00,182.5,183.33,182.5,183.32,113443.0,182.5,183.33,182.5,183.32,113443.0
2019-07-03 12:10:00,183.35,183.97,183.22,183.7,29029.0,183.35,183.97,183.22,183.7,29029.0
2019-07-03 12:20:00,183.74,183.81,183.24,183.72,42685.0,183.74,183.81,183.24,183.72,42685.0
2019-07-03 12:30:00,183.73,184.0,183.67,183.97,27406.0,183.73,184.0,183.67,183.97,27406.0
2019-07-03 12:40:00,183.98,184.2,183.83,184.2,49043.0,183.98,184.2,183.83,184.2,49043.0
2019-07-03 12:50:00,184.21,184.47,183.93,183.93,94872.0,184.21,184.47,183.93,183.93,94872.0
2019-07-05 09:30:00,183.06,183.44,182.16,182.88,36384.0,183.06,183.44,182.16,182.88,36384.0
2019-07-05 09:40:00,182.76,183.28,182.52,183.08,32096.0,182.76,183.28,182.52,183.08,32096.0
2019-07-05 09:50:00,183.0,183.44,182.58,182.61,24707.0,183.0,183.44,182.58,182.61,24707.0
2019-07-05 10:00:00,182.52,182.78,182.45,182.52,19291.0,182.52,182.78,182.45,182.52,19291.0
2019-07-05 10:10:00,182.52,182.62,182.27,182.35,11815.0,182.52,182.62,182.27,182.35,11815.0
2019-07-05 10:20:00,182.36,182.54,182.08,182.3,19397.0,182.36,182.54,182.08,182.3,19397.0
2019-07-05 10:30:00,182.3,182.31,181.5,181.5,22041.0,182.3,182.31,181.5,181.5,22041.0
2019-07-05 10:40:00,181.47,181.58,181.1,181.47,16901.0,181.47,181.58,181.1,181.47,16901.0
2019-07-05 10:50:00,181.52,181.52,180.7,181.1,12538.0,181.52,181.52,180.7,181.1,12538.0
2019-07-05 11:00:00,181.13,181.39,180.97,181.35,12081.0,181.13,181.39,180.97,181.35,12081.0
2019-07-05 11:10:00,181.36,181.41,181.12,181.35,8367.0,181.36,181.41,181.12,181.35,8367.0
2019-07-05 11:20:00,181.34,181.87,181.31,181.83,15461.0,181.34,181.87,181.31,181.83,15461.0
2019-07-05 11:30:00,181.78,182.08,181.76,181.93,15826.0,181.78,182.08,181.76,181.93,15826.0
2019-07-05 11:40:00,181.87,181.87,181.41,181.44,23950.0,181.87,181.87,181.41,181.44,23950.0
2019-07-05 11:50:00,181.41,181.51,181.12,181.47,126481.0,181.41,181.51,181.12,181.47,126481.0
2019-07-05 12:00:00,181.5,181.71,181.46,181.63,18156.0,181.5,181.71,181.46,181.63,18156.0
2019-07-05 12:10:00,181.6,182.35,181.52,182.06,17370.0,181.6,182.35,181.52,182.06,17370.0
2019-07-05 12:20:00,182.14,182.27,182.0,182.15,17766.0,182.14,182.27,182.0,182.15,17766.0
2019-07-05 12:30:00,182.19,182.77,182.15,182.76,135649.0,182.19,182.77,182.15,182.76,135649.0
2019-07-05 12:40:00,182.82,183.0,182.71,182.73,23788.0,182.82,183.0,182.71,182.73,23788.0
2019-07-05 12:50:00,182.71,182.99,182.65,182.69,14868.0,182.71,182.99,182.65,182.69,14868.0
2019-07-05 13:00:00,182.73,183.17,182.58,183.0,32853.0,182.73,183.17,182.58,183.0,32853.0
2019-07-05 13:10:00,182.95,183.19,182.94,183.15,10432.0,182.95,183.19,182.94,183.15,10432.0
2019-07-05 13:20:00,183.14,183.37,183.03,183.26,20128.0,183.14,183.37,183.03,183.26,20128.0
2019-07-05 13:30:00,183.26,183.47,183.22,183.28,15368.0,183.26,183.47,183.22,183.28,15368.0
2019-07-05 13:40:00,183.24,183.43,183.09,183.3,27701.0,183.24,183.43,183.09,183.3,27701.0
2019-07-05 13:50:00,183.31,183.33,183.08,183.17,19465.0,183.31,183.33,183.08,183.17,19465.0
2019-07-05 14:00:00,183.19,183.38,183.1,183.17,21532.0,183.19,183.38,183.1,183.17,21532.0
2019-07-05 14:10:00,183.24,183.3,183.08,183.25,14300.0,183.24,183.3,183.08,183.25,14300.0
2019-07-05 14:20:00,183.2,183.36,183.19,183.3,10111.0,183.2,183.36,183.19,183.3,10111.0
2019-07-05 14:30:00,183.27,183.36,182.99,183.23,24553.0,183.27,183.36,182.99,183.23,24553.0
2019-07-05 14:40:00,183.2,183.34,183.12,183.16,16184.0,183.2,183.34,183.12,183.16,16184.0
2019-07-05 14:50:00,183.13,183.21,182.96,183.15,19000.0,183.13,183.21,182.96,183.15,19000.0
2019-07-05 15:00:00,183.17,183.18,182.8,183.0,26036.0,183.17,183.18,182.8,183.0,26036.0
2019-07-05 15:10:00,182.97,183.01,182.72,182.83,19629.0,182.97,183.01,182.72,182.83,19629.0
2019-07-05 15:20:00,182.8,182.95,182.73,182.91,26452.0,182.8,182.95,182.73,182.91,26452.0
2019-07-05 15:30:00,182.9,183.0,182.77,182.91,43180.0,182.9,183.0,182.77,182.91,43180.0
2019-07-05 15:40:00,182.9,183.14,182.84,182.9,50623.0,182.9,183.14,182.84,182.9,50623.0
2019-07-05 15:50:00,182.92,183.3,182.87,183.28,87328.0,182.92,183.3,182.87,183.28,87328.0
2019-07-08 09:30:00,181.86,183.12,181.6,182.92,29582.0,181.86,183.12,181.6,182.92,29582.0
2019-07-08 09:40:00,182.89,183.57,182.65,183.56,51017.0,182.89,183.57,182.65,183.56,51017.0
2019-07-08 09:50:00,183.61,184.53,183.61,184.21,42633.0,183.61,184.53,183.61,184.21,42633.0
2019-07-08 10:00:00,184.19,184.78,184.19,184.62,33629.0,184.19,184.78,184.19,184.62,33629.0
2019-07-08 10:10:00,184.63,185.68,184.41,185.58,48134.0,184.63,185.68,184.41,185.58,48134.0
2019-07-08 10:20:00,185.56,185.87,185.48,185.83,34960.0,185.56,185.87,185.48,185.83,34960.0
2019-07-08 10:30:00,185.83,185.83,184.87,185.43,30791.0,185.83,185.83,184.87,185.43,30791.0
2019-07-08 10:40:00,185.46,186.15,185.38,185.67,29734.0,185.46,186.15,185.38,185.67,29734.0
2019-07-08 10:50:00,185.71,185.76,185.06,185.22,20114.0,185.71,185.76,185.06,185.22,20114.0
2019-07-08 11:00:00,185.26,185.46,184.87,184.88,20727.0,185.26,185.46,184.87,184.88,20727.0
2019-07-08 11:10:00,184.97,185.5,184.93,185.49,21941.0,184.97,185.5,184.93,185.49,21941.0
2019-07-08 11:20:00,185.51,185.58,185.1,185.2,20253.0,185.51,185.58,185.1,185.2,20253.0
2019-07-08 11:30:00,185.2,185.31,185.03,185.06,22234.0,185.2,185.31,185.03,185.06,22234.0
2019-07-08 11:40:00,184.98,185.26,184.95,185.1,14546.0,184.98,185.26,184.95,185.1,14546.0
2019-07-08 11:50:00,185.2,185.4,185.0,185.0,10321.0,185.2,185.4,185.0,185.0,10321.0
2019-07-08 12:00:00,185.04,185.17,184.54,184.84,17950.0,185.04,185.17,184.54,184.84,17950.0
2019-07-08 12:10:00,184.84,184.84,184.59,184.69,4842.0,184.84,184.84,184.59,184.69,4842.0
2019-07-08 12:20:00,184.64,184.7,184.58,184.67,6397.0,184.64,184.7,184.58,184.67,6397.0
2019-07-08 12:30:00,184.62,184.82,184.62,184.68,9110.0,184.62,184.82,184.62,184.68,9110.0
2019-07-08 12:40:00,184.66,184.77,184.61,184.72,5499.0,184.66,184.77,184.61,184.72,5499.0
2019-07-08 12:50:00,184.78,185.06,184.76,184.99,14205.0,184.78,185.06,184.76,184.99,14205.0
2019-07-08 13:00:00,184.99,185.06,184.79,184.8,6219.0,184.99,185.06,184.79,184.8,6219.0
2019-07-08 13:10:00,184.79,185.09,184.77,184.95,9665.0,184.79,185.09,184.77,184.95,9665.0
2019-07-08 13:20:00,184.95,185.4,184.87,185.37,24910.0,184.95,185.4,184.87,185.37,24910.0
2019-07-08 13:30:00,185.37,186.0,185.36,185.84,111721.0,185.37,186.0,185.36,185.84,111721.0
2019-07-08 13:40:00,185.88,186.13,185.63,186.08,34330.0,185.88,186.13,185.63,186.08,34330.0
2019-07-08 13:50:00,186.08,186.45,186.08,186.41,42546.0,186.08,186.45,186.08,186.41,42546.0
2019-07-08 14:00:00,186.37,186.39,185.89,186.12,23951.0,186.37,186.39,185.89,186.12,23951.0
2019-07-08 14:10:00,186.1,186.18,185.84,185.91,20576.0,186.1,186.18,185.84,185.91,20576.0
2019-07-08 14:20:00,185.89,185.97,185.72,185.92,18778.0,185.89,185.97,185.72,185.92,18778.0
2019-07-08 14:30:00,185.92,186.39,185.91,186.36,12572.0,185.92,186.39,185.91,186.36,12572.0
2019-07-08 14:40:00,186.36,186.66,186.28,186.55,24873.0,186.36,186.66,186.28,186.55,24873.0
2019-07-08 14:50:00,186.57,186.57,186.25,186.32,16539.0,186.57,186.57,186.25,186.32,16539.0
2019-07-08 15:00:00,186.38,186.69,186.38,186.61,18949.0,186.38,186.69,186.38,186.61,18949.0
2019-07-08 15:10:00,186.6,186.9,186.5,186.55,26887.0,186.6,186.9,186.5,186.55,26887.0
2019-07-08 15:20:00,186.53,186.91,186.46,186.8,22297.0,186.53,186.91,186.46,186.8,22297.0
2019-07-08 15:30:00,186.8,186.95,186.64,186.72,34387.0,186.8,186.95,186.64,186.72,34387.0
2019-07-08 15:40:00,186.74,186.8,186.6,186.63,30748.0,186.74,186.8,186.6,186.63,30748.0
2019-07-08 15:50:00,186.65,186.88,186.5,186.82,76727.0,186.65,186.88,186.5,186.82,76727.0
2019-07-09 09:30:00,184.99,185.54,184.72,185.54,79030.0,184.99,185.54,184.72,185.54,79030.0
2019-07-09 09:40:00,185.61,185.97,185.33,185.39,35978.0,185.61,185.97,185.33,185.39,35978.0
2019-07-09 09:50:00,185.42,185.42,183.9,184.76,171843.0,185.42,185.42,183.9,184.76,171843.0
2019-07-09 10:00:00,184.88,185.58,184.66,185.42,39228.0,184.88,185.58,184.66,185.42,39228.0
2019-07-09 10:10:00,185.42,185.5,184.88,185.16,35025.0,185.42,185.5,184.88,185.16,35025.0
2019-07-09 10:20:00,185.08,185.2,184.46,185.1,48246.0,185.08,185.2,184.46,185.1,48246.0
2019-07-09 10:30:00,185.12,185.28,184.75,185.13,48405.0,185.12,185.28,184.75,185.13,48405.0
2019-07-09 10:40:00,185.14,185.63,185.0,185.6,50376.0,185.14,185.63,185.0,185.6,50376.0
2019-07-09 10:50:00,185.6,185.81,185.42,185.78,22384.0,185.6,185.81,185.42,185.78,22384.0
2019-07-09 11:00:00,185.78,185.93,185.41,185.74,25186.0,185.78,185.93,185.41,185.74,25186.0
2019-07-09 11:10:00,185.69,185.84,185.51,185.79,7197.0,185.69,185.84,185.51,185.79,7197.0
2019-07-09 11:20:00,185.81,185.89,185.5,185.57,16036.0,185.81,185.89,185.5,185.57,16036.0
2019-07-09 11:30:00,185.6,185.63,185.26,185.38,11435.0,185.6,185.63,185.26,185.38,11435.0
2019-07-09 11:40:00,185.42,185.64,185.38,185.64,8113.0,185.42,185.64,185.38,185.64,8113.0
2019-07-09 11:50:00,185.61,185.74,185.45,185.68,9869.0,185.61,185.74,185.45,185.68,9869.0
2019-07-09 12:00:00,185.67,185.77,185.45,185.72,19152.0,185.67,185.77,185.45,185.72,19152.0
2019-07-09 12:10:00,185.7,185.96,185.61,185.76,28296.0,185.7,185.96,185.61,185.76,28296.0
2019-07-09 12:20:00,185.78,185.81,185.5,185.63,14399.0,185.78,185.81,185.5,185.63,14399.0
2019-07-09 12:30:00,185.6,185.74,185.49,185.69,19134.0,185.6,185.74,185.49,185.69,19134.0
2019-07-09 12:40:00,185.67,185.85,185.29,185.54,124586.0,185.67,185.85,185.29,185.54,124586.0
2019-07-09 12:50:00,185.56,185.82,185.49,185.56,15282.0,185.56,185.82,185.49,185.56,15282.0
2019-07-09 13:00:00,185.59,185.78,185.54,185.61,11056.0,185.59,185.78,185.54,185.61,11056.0
2019-07-09 13:10:00,185.62,185.8,185.44,185.62,8600.0,185.62,185.8,185.44,185.62,8600.0
2019-07-09 13:20:00,185.63,185.82,185.56,185.72,10503.0,185.63,185.82,185.56,185.72,10503.0
2019-07-09 13:30:00,185.71,185.76,185.64,185.72,7911.0,185.71,185.76,185.64,185.72,7911.0
2019-07-09 13:40:00,185.72,185.74,185.48,185.61,16243.0,185.72,185.74,185.48,185.61,16243.0
2019-07-09 13:50:00,185.55,185.56,185.3,185.52,18477.0,185.55,185.56,185.3,185.52,18477.0
2019-07-09 14:00:00,185.51,185.73,185.39,185.5,8285.0,185.51,185.73,185.39,185.5,8285.0
2019-07-09 14:10:00,185.5,185.52,185.27,185.49,11444.0,185.5,185.52,185.27,185.49,11444.0
2019-07-09 14:20:00,185.5,185.52,185.12,185.15,25184.0,185.5,185.52,185.12,185.15,25184.0
2019-07-09 14:30:00,185.16,185.3,185.06,185.28,26133.0,185.16,185.3,185.06,185.28,26133.0
2019-07-09 14:40:00,185.27,185.41,185.18,185.29,24689.0,185.27,185.41,185.18,185.29,24689.0
2019-07-09 14:50:00,185.32,185.34,185.05,185.05,16032.0,185.32,185.34,185.05,185.05,16032.0
2019-07-09 15:00:00,185.01,185.22,184.87,184.96,35911.0,185.01,185.22,184.87,184.96,35911.0
2019-07-09 15:10:00,184.92,185.03,184.78,184.96,37830.0,184.92,185.03,184.78,184.96,37830.0
2019-07-09 15:20:00,184.97,185.17,184.69,185.16,40395.0,184.97,185.17,184.69,185.16,40395.0
2019-07-09 15:30:00,185.17,185.61,185.17,185.58,60210.0,185.17,185.61,185.17,185.58,60210.0
2019-07-09 15:40:00,185.6,186.16,185.6,186.08,69304.0,185.6,186.16,185.6,186.08,69304.0
2019-07-09 15:50:00,186.11,186.5,186.01,186.03,135306.0,186.11,186.5,186.01,186.03,135306.0
2019-07-10 09:30:00,186.89,187.32,185.85,185.92,48453.0,186.89,187.32,185.85,185.92,48453.0
2019-07-10 09:40:00,185.74,185.92,184.33,184.91,54046.0,185.74,185.92,184.33,184.91,54046.0
2019-07-10 09:50:00,184.91,185.32,184.66,184.98,34916.0,184.91,185.32,184.66,184.98,34916.0
2019-07-10 10:00:00,185.11,185.46,184.32,184.44,64190.0,185.11,185.46,184.32,184.44,64190.0
2019-07-10 10:10:00,184.35,184.47,184.14,184.31,33005.0,184.35,184.47,184.14,184.31,33005.0
2019-07-10 10:20:00,184.3,184.66,183.39,183.42,163129.0,184.3,184.66,183.39,183.42,163129.0
2019-07-10 10:30:00,183.42,184.14,183.42,184.01,24054.0,183.42,184.14,183.42,184.01,24054.0
2019-07-10 10:40:00,183.94,184.27,183.68,183.68,11349.0,183.94,184.27,183.68,183.68,11349.0
2019-07-10 10:50:00,183.64,184.17,183.16,184.09,52768.0,183.64,184.17,183.16,184.09,52768.0
2019-07-10 11:00:00,184.09,184.1,183.54,183.54,20772.0,184.09,184.1,183.54,183.54,20772.0
2019-07-10 11:10:00,183.53,183.77,183.18,183.3,26674.0,183.53,183.77,183.18,183.3,26674.0
2019-07-10 11:20:00,183.34,184.14,183.16,184.1,18243.0,183.34,184.14,183.16,184.1,18243.0
2019-07-10 11:30:00,184.18,184.52,184.0,184.0,22797.0,184.18,184.52,184.0,184.0,22797.0
2019-07-10 11:40:00,184.09,184.21,184.02,184.17,10595.0,184.09,184.21,184.02,184.17,10595.0
2019-07-10 11:50:00,184.15,184.58,183.96,184.38,10092.0,184.15,184.58,183.96,184.38,10092.0
2019-07-10 12:00:00,184.45,184.55,184.13,184.14,8414.0,184.45,184.55,184.13,184.14,8414.0
2019-07-10 12:10:00,184.14,184.46,184.1,184.3,8690.0,184.14,184.46,184.1,184.3,8690.0
2019-07-10 12:20:00,184.17,184.29,183.98,184.07,9876.0,184.17,184.29,183.98,184.07,9876.0
2019-07-10 12:30:00,184.11,184.36,184.09,184.31,12965.0,184.11,184.36,184.09,184.31,12965.0
2019-07-10 12:40:00,184.35,184.39,184.16,184.28,7120.0,184.35,184.39,184.16,184.28,7120.0
2019-07-10 12:50:00,184.33,184.35,184.1,184.25,9074.0,184.33,184.35,184.1,184.25,9074.0
2019-07-10 13:00:00,184.27,184.45,184.17,184.35,15173.0,184.27,184.45,184.17,184.35,15173.0
2019-07-10 13:10:00,184.32,184.4,184.03,184.16,9922.0,184.32,184.4,184.03,184.16,9922.0
2019-07-10 13:20:00,184.16,184.49,184.13,184.29,6618.0,184.16,184.49,184.13,184.29,6618.0
2019-07-10 13:30:00,184.34,184.44,184.08,184.19,9823.0,184.34,184.44,184.08,184.19,9823.0
2019-07-10 13:40:00,184.19,184.19,183.88,183.91,19926.0,184.19,184.19,183.88,183.91,19926.0
2019-07-10 13:50:00,183.91,183.93,183.68,183.81,20713.0,183.91,183.93,183.68,183.81,20713.0
2019-07-10 14:00:00,183.72,184.09,183.45,183.45,14440.0,183.72,184.09,183.45,183.45,14440.0
2019-07-10 14:10:00,183.49,183.9,183.44,183.8,20685.0,183.49,183.9,183.44,183.8,20685.0
2019-07-10 14:20:00,183.78,184.0,183.75,183.81,20163.0,183.78,184.0,183.75,183.81,20163.0
2019-07-10 14:30:00,183.78,183.84,183.56,183.56,14288.0,183.78,183.84,183.56,183.56,14288.0
2019-07-10 14:40:00,183.58,183.76,183.44,183.53,18908.0,183.58,183.76,183.44,183.53,18908.0
2019-07-10 14:50:00,183.5,183.8,183.5,183.78,16230.0,183.5,183.8,183.5,183.78,16230.0
2019-07-10 15:00:00,183.74,183.81,183.45,183.59,16155.0,183.74,183.81,183.45,183.59,16155.0
2019-07-10 15:10:00,183.55,183.71,183.52,183.64,18866.0,183.55,183.71,183.52,183.64,18866.0
2019-07-10 15:20:00,183.69,183.74,183.55,183.71,17122.0,183.69,183.74,183.55,183.71,17122.0
2019-07-10 15:30:00,183.71,184.05,183.7,183.71,38325.0,183.71,184.05,183.7,183.71,38325.0
2019-07-10 15:40:00,183.75,183.84,183.55,183.76,41066.0,183.75,183.84,183.55,183.76,41066.0
2019-07-10 15:50:00,183.78,183.94,183.67,183.87,76676.0,183.78,183.94,183.67,183.87,76676.0
2019-07-11 09:30:00,183.71,184.41,182.26,182.56,68929.0,183.71,184.41,182.26,182.56,68929.0
2019-07-11 09:40:00,182.43,182.92,181.9,182.0,39707.0,182.43,182.92,181.9,182.0,39707.0
2019-07-11 09:50:00,181.94,183.21,181.6,183.21,38330.0,181.94,183.21,181.6,183.21,38330.0
2019-07-11 10:00:00,183.1,183.74,182.8,183.4,28261.0,183.1,183.74,182.8,183.4,28261.0
2019-07-11 10:10:00,183.25,183.96,183.25,183.68,25438.0,183.25,183.96,183.25,183.68,25438.0
2019-07-11 10:20:00,183.67,183.89,183.12,183.74,25060.0,183.67,183.89,183.12,183.74,25060.0
2019-07-11 10:30:00,183.73,183.91,183.47,183.49,47091.0,183.73,183.91,183.47,183.49,47091.0
2019-07-11 10:40:00,183.55,183.6,183.0,183.4,35303.0,183.55,183.6,183.0,183.4,35303.0
2019-07-11 10:50:00,183.38,183.7,183.36,183.53,6825.0,183.38,183.7,183.36,183.53,6825.0
2019-07-11 11:00:00,183.54,183.81,183.47,183.72,11322.0,183.54,183.81,183.47,183.72,11322.0
2019-07-11 11:10:00,183.72,183.86,183.58,183.58,12555.0,183.72,183.86,183.58,183.58,12555.0
2019-07-11 11:20:00,183.65,183.74,183.51,183.51,6260.0,183.65,183.74,183.51,183.51,6260.0
2019-07-11 11:30:00,183.52,183.74,183.39,183.68,5528.0,183.52,183.74,183.39,183.68,5528.0
2019-07-11 11:40:00,183.68,183.68,183.43,183.53,5531.0,183.68,183.68,183.43,183.53,5531.0
2019-07-11 11:50:00,183.61,183.69,183.46,183.61,9008.0,183.61,183.69,183.46,183.61,9008.0
2019-07-11 12:00:00,183.66,183.76,183.64,183.74,14741.0,183.66,183.76,183.64,183.74,14741.0
2019-07-11 12:10:00,183.76,183.79,183.62,183.65,8647.0,183.76,183.79,183.62,183.65,8647.0
2019-07-11 12:20:00,183.7,183.87,183.69,183.81,18827.0,183.7,183.87,183.69,183.81,18827.0
2019-07-11 12:30:00,183.81,183.86,183.63,183.75,12234.0,183.81,183.86,183.63,183.75,12234.0
2019-07-11 12:40:00,183.77,183.84,183.67,183.74,11915.0,183.77,183.84,183.67,183.74,11915.0
2019-07-11 12:50:00,183.74,183.76,183.58,183.74,5961.0,183.74,183.76,183.58,183.74,5961.0
2019-07-11 13:00:00,183.73,183.86,183.37,183.43,43543.0,183.73,183.86,183.37,183.43,43543.0
2019-07-11 13:10:00,183.43,183.55,183.2,183.22,13441.0,183.43,183.55,183.2,183.22,13441.0
2019-07-11 13:20:00,183.22,183.22,182.57,182.64,15241.0,183.22,183.22,182.57,182.64,15241.0
2019-07-11 13:30:00,182.62,182.66,182.21,182.46,30342.0,182.62,182.66,182.21,182.46,30342.0
2019-07-11 13:40:00,182.53,182.6,182.37,182.42,6392.0,182.53,182.6,182.37,182.42,6392.0
2019-07-11 13:50:00,182.37,182.68,182.33,182.62,10130.0,182.37,182.68,182.33,182.62,10130.0
2019-07-11 14:00:00,182.6,182.6,182.32,182.4,14687.0,182.6,182.6,182.32,182.4,14687.0
2019-07-11 14:10:00,182.44,182.44,182.14,182.23,24377.0,182.44,182.44,182.14,182.23,24377.0
2019-07-11 14:20:00,182.23,182.38,182.18,182.23,18865.0,182.23,182.38,182.18,182.23,18865.0
2019-07-11 14:30:00,182.24,182.56,182.24,182.4,21729.0,182.24,182.56,182.24,182.4,21729.0
2019-07-11 14:40:00,182.36,182.46,182.24,182.3,15616.0,182.36,182.46,182.24,182.3,15616.0
2019-07-11 14:50:00,182.3,182.75,182.25,182.73,33389.0,182.3,182.75,182.25,182.73,33389.0
2019-07-11 15:00:00,182.78,182.86,182.71,182.72,17811.0,182.78,182.86,182.71,182.72,17811.0
2019-07-11 15:10:00,182.73,182.76,182.55,182.68,14790.0,182.73,182.76,182.55,182.68,14790.0
2019-07-11 15:20:00,182.67,182.7,182.5,182.5,19002.0,182.67,182.7,182.5,182.5,19002.0
2019-07-11 15:30:00,182.53,182.86,182.53,182.79,37638.0,182.53,182.86,182.53,182.79,37638.0
2019-07-11 15:40:00,182.8,183.23,182.79,183.21,28183.0,182.8,183.23,182.79,183.21,28183.0
2019-07-11 15:50:00,183.22,183.35,182.95,183.02,66312.0,183.22,183.35,182.95,183.02,66312.0
2019-07-12 09:30:00,185.0,186.28,184.61,185.65,199286.0,185.0,186.28,184.61,185.65,199286.0
2019-07-12 09:40:00,185.71,186.52,185.39,186.48,169568.0,185.71,186.52,185.39,186.48,169568.0
2019-07-12 09:50:00,186.5,187.27,186.08,186.95,135852.0,186.5,187.27,186.08,186.95,135852.0
2019-07-12 10:00:00,186.99,187.77,186.84,187.32,59311.0,186.99,187.77,186.84,187.32,59311.0
2019-07-12 10:10:00,187.17,187.39,186.86,187.09,35506.0,187.17,187.39,186.86,187.09,35506.0
2019-07-12 10:20:00,187.06,188.17,187.05,188.06,75299.0,187.06,188.17,187.05,188.06,75299.0
2019-07-12 10:30:00,188.05,188.61,187.84,188.42,64489.0,188.05,188.61,187.84,188.42,64489.0
2019-07-12 10:40:00,188.47,188.61,187.81,188.13,64077.0,188.47,188.61,187.81,188.13,64077.0
2019-07-12 10:50:00,188.2,188.48,187.83,188.28,42848.0,188.2,188.48,187.83,188.28,42848.0
2019-07-12 11:00:00,188.25,188.77,188.25,188.54,41118.0,188.25,188.77,188.25,188.54,41118.0
2019-07-12 11:10:00,188.51,188.92,188.37,188.77,43609.0,188.51,188.92,188.37,188.77,43609.0
2019-07-12 11:20:00,188.81,189.19,188.76,188.99,65817.0,188.81,189.19,188.76,188.99,65817.0
2019-07-12 11:30:00,188.98,189.05,188.65,188.72,39797.0,188.98,189.05,188.65,188.72,39797.0
2019-07-12 11:40:00,188.72,188.82,188.11,188.12,45837.0,188.72,188.82,188.11,188.12,45837.0
2019-07-12 11:50:00,188.11,188.7,188.11,188.64,63809.0,188.11,188.7,188.11,188.64,63809.0
2019-07-12 12:00:00,188.67,189.22,188.62,189.18,31153.0,188.67,189.22,188.62,189.18,31153.0
2019-07-12 12:10:00,189.13,189.62,189.1,189.45,87898.0,189.13,189.62,189.1,189.45,87898.0
2019-07-12 12:20:00,189.42,189.62,189.38,189.46,21797.0,189.42,189.62,189.38,189.46,21797.0
2019-07-12 12:30:00,189.44,189.68,188.98,189.58,31043.0,189.44,189.68,188.98,189.58,31043.0
2019-07-12 12:40:00,189.62,190.06,189.5,189.85,38293.0,189.62,190.06,189.5,189.85,38293.0
2019-07-12 12:50:00,189.85,190.52,189.78,190.25,42658.0,189.85,190.52,189.78,190.25,42658.0
2019-07-12 13:00:00,190.17,190.41,189.88,189.93,56309.0,190.17,190.41,189.88,189.93,56309.0
2019-07-12 13:10:00,189.89,190.0,189.4,189.9,41082.0,189.89,190.0,189.4,189.9,41082.0
2019-07-12 13:20:00,189.95,190.03,189.73,189.83,30753.0,189.95,190.03,189.73,189.83,30753.0
2019-07-12 13:30:00,189.93,189.97,189.75,189.92,16279.0,189.93,189.97,189.75,189.92,16279.0
2019-07-12 13:40:00,189.92,190.09,189.54,189.54,20936.0,189.92,190.09,189.54,189.54,20936.0
2019-07-12 13:50:00,189.51,189.65,189.4,189.48,23254.0,189.51,189.65,189.4,189.48,23254.0
2019-07-12 14:00:00,189.42,189.45,189.17,189.23,23917.0,189.42,189.45,189.17,189.23,23917.0
2019-07-12 14:10:00,189.22,189.41,188.94,189.11,30018.0,189.22,189.41,188.94,189.11,30018.0
2019-07-12 14:20:00,189.1,189.25,188.93,189.0,27960.0,189.1,189.25,188.93,189.0,27960.0
2019-07-12 14:30:00,189.02,189.64,189.02,189.23,26671.0,189.02,189.64,189.02,189.23,26671.0
2019-07-12 14:40:00,189.3,189.43,189.2,189.29,24672.0,189.3,189.43,189.2,189.29,24672.0
2019-07-12 14:50:00,189.25,189.44,188.77,188.83,41481.0,189.25,189.44,188.77,188.83,41481.0
2019-07-12 15:00:00,188.9,189.15,188.67,188.98,23749.0,188.9,189.15,188.67,188.98,23749.0
2019-07-12 15:10:00,188.96,189.15,188.88,189.15,21021.0,188.96,189.15,188.88,189.15,21021.0
2019-07-12 15:20:00,189.13,189.53,189.12,189.53,35434.0,189.13,189.53,189.12,189.53,35434.0
2019-07-12 15:30:00,189.54,189.9,189.54,189.77,70193.0,189.54,189.9,189.54,189.77,70193.0
2019-07-12 15:40:00,189.78,189.9,189.36,189.6,89464.0,189.78,189.9,189.36,189.6,89464.0
2019-07-12 15:50:00,189.6,189.88,189.31,189.52,149151.0,189.6,189.88,189.31,189.52,149151.0
2019-07-15 09:30:00,189.72,191.44,189.02,189.41,115262.0,189.72,191.44,189.02,189.41,115262.0
2019-07-15 09:40:00,189.22,189.37,187.56,187.85,197378.0,189.22,189.37,187.56,187.85,197378.0
2019-07-15 09:50:00,187.72,188.68,187.71,188.51,36191.0,187.72,188.68,187.71,188.51,36191.0
2019-07-15 10:00:00,188.43,188.51,188.17,188.2,20771.0,188.43,188.51,188.17,188.2,20771.0
2019-07-15 10:10:00,188.24,188.31,187.63,187.81,30704.0,188.24,188.31,187.63,187.81,30704.0
2019-07-15 10:20:00,187.81,188.26,187.73,188.03,25655.0,187.81,188.26,187.73,188.03,25655.0
2019-07-15 10:30:00,188.14,188.14,187.73,187.75,26915.0,188.14,188.14,187.73,187.75,26915.0
2019-07-15 10:40:00,187.72,187.95,187.12,187.78,53431.0,187.72,187.95,187.12,187.78,53431.0
2019-07-15 10:50:00,187.82,188.56,187.82,188.36,35295.0,187.82,188.56,187.82,188.36,35295.0
2019-07-15 11:00:00,188.42,188.58,187.93,187.97,23991.0,188.42,188.58,187.93,187.97,23991.0
2019-07-15 11:10:00,188.08,188.17,187.85,188.11,11032.0,188.08,188.17,187.85,188.11,11032.0
2019-07-15 11:20:00,188.13,188.3,187.97,188.04,12599.0,188.13,188.3,187.97,188.04,12599.0
2019-07-15 11:30:00,188.09,188.11,187.84,187.93,8521.0,188.09,188.11,187.84,187.93,8521.0
2019-07-15 11:40:00,187.94,188.17,187.93,188.02,5893.0,187.94,188.17,187.93,188.02,5893.0
2019-07-15 11:50:00,188.16,188.24,187.85,188.01,11987.0,188.16,188.24,187.85,188.01,11987.0
2019-07-15 12:00:00,188.02,188.06,187.86,187.91,6815.0,188.02,188.06,187.86,187.91,6815.0
2019-07-15 12:10:00,187.86,187.92,187.29,187.4,64008.0,187.86,187.92,187.29,187.4,64008.0
2019-07-15 12:20:00,187.41,187.42,186.87,186.87,18156.0,187.41,187.42,186.87,186.87,18156.0
2019-07-15 12:30:00,186.85,187.09,186.75,187.05,23001.0,186.85,187.09,186.75,187.05,23001.0
2019-07-15 12:40:00,187.06,187.25,186.85,186.95,21326.0,187.06,187.25,186.85,186.95,21326.0
2019-07-15 12:50:00,186.99,187.48,186.93,187.36,18133.0,186.99,187.48,186.93,187.36,18133.0
2019-07-15 13:00:00,187.37,187.54,187.3,187.47,19246.0,187.37,187.54,187.3,187.47,19246.0
2019-07-15 13:10:00,187.6,187.81,187.56,187.8,14807.0,187.6,187.81,187.56,187.8,14807.0
2019-07-15 13:20:00,187.76,187.93,187.75,187.81,6723.0,187.76,187.93,187.75,187.81,6723.0
2019-07-15 13:30:00,187.75,187.98,187.68,187.93,23562.0,187.75,187.98,187.68,187.93,23562.0
2019-07-15 13:40:00,187.92,188.0,187.73,188.0,12355.0,187.92,188.0,187.73,188.0,12355.0
2019-07-15 13:50:00,188.02,188.43,188.0,188.24,16111.0,188.02,188.43,188.0,188.24,16111.0
2019-07-15 14:00:00,188.2,188.46,188.18,188.39,12394.0,188.2,188.46,188.18,188.39,12394.0
2019-07-15 14:10:00,188.35,188.52,188.23,188.5,8507.0,188.35,188.52,188.23,188.5,8507.0
2019-07-15 14:20:00,188.49,188.88,188.49,188.64,12473.0,188.49,188.88,188.49,188.64,12473.0
2019-07-15 14:30:00,188.62,188.87,188.61,188.77,10849.0,188.62,188.87,188.61,188.77,10849.0
2019-07-15 14:40:00,188.78,188.95,188.62,188.95,10854.0,188.78,188.95,188.62,188.95,10854.0
2019-07-15 14:50:00,188.92,189.3,188.87,188.98,27659.0,188.92,189.3,188.87,188.98,27659.0
2019-07-15 15:00:00,189.02,189.15,188.76,189.0,34283.0,189.02,189.15,188.76,189.0,34283.0
2019-07-15 15:10:00,188.97,189.02,188.79,188.87,22330.0,188.97,189.02,188.79,188.87,22330.0
2019-07-15 15:20:00,188.91,189.1,188.78,188.78,24473.0,188.91,189.1,188.78,188.78,24473.0
2019-07-15 15:30:00,188.84,188.97,188.83,188.89,13042.0,188.84,188.97,188.83,188.89,13042.0
2019-07-15 15:40:00,188.9,189.27,188.9,189.18,34912.0,188.9,189.27,188.9,189.18,34912.0
2019-07-15 15:50:00,189.2,189.38,189.04,189.17,59900.0,189.2,189.38,189.04,189.17,59900.0
2019-07-16 09:30:00,189.32,189.95,188.7,189.02,39186.0,189.32,189.95,188.7,189.02,39186.0
2019-07-16 09:40:00,189.01,189.15,188.62,189.14,18843.0,189.01,189.15,188.62,189.14,18843.0
2019-07-16 09:50:00,189.1,189.37,188.65,189.02,23789.0,189.1,189.37,188.65,189.02,23789.0
2019-07-16 10:00:00,188.94,189.0,188.51,188.86,14578.0,188.94,189.0,188.51,188.86,14578.0
2019-07-16 10:10:00,188.75,189.1,188.62,188.77,15280.0,188.75,189.1,188.62,188.77,15280.0
2019-07-16 10:20:00,188.82,189.42,188.78,189.41,23684.0,188.82,189.42,188.78,189.41,23684.0
2019-07-16 10:30:00,189.34,189.62,189.16,189.18,25557.0,189.34,189.62,189.16,189.18,25557.0
2019-07-16 10:40:00,189.22,189.33,189.01,189.08,10364.0,189.22,189.33,189.01,189.08,10364.0
2019-07-16 10:50:00,189.04,189.1,188.82,188.83,12158.0,189.04,189.1,188.82,188.83,12158.0
2019-07-16 11:00:00,188.84,189.19,188.75,189.19,11825.0,188.84,189.19,188.75,189.19,11825.0
2019-07-16 11:10:00,189.16,189.39,188.81,188.81,15227.0,189.16,189.39,188.81,188.81,15227.0
2019-07-16 11:20:00,188.77,188.78,188.46,188.58,18902.0,188.77,188.78,188.46,188.58,18902.0
2019-07-16 11:30:00,188.54,188.54,188.12,188.17,12956.0,188.54,188.54,188.12,188.17,12956.0
2019-07-16 11:40:00,188.14,188.32,188.1,188.15,12912.0,188.14,188.32,188.1,188.15,12912.0
2019-07-16 11:50:00,188.15,188.59,188.13,188.36,12474.0,188.15,188.59,188.13,188.36,12474.0
2019-07-16 12:00:00,188.32,188.36,188.01,188.04,10365.0,188.32,188.36,188.01,188.04,10365.0
2019-07-16 12:10:00,188.0,188.08,187.74,187.74,27026.0,188.0,188.08,187.74,187.74,27026.0
2019-07-16 12:20:00,187.67,188.06,187.67,188.0,14760.0,187.67,188.06,187.67,188.0,14760.0
2019-07-16 12:30:00,188.04,188.31,187.95,188.25,10900.0,188.04,188.31,187.95,188.25,10900.0
2019-07-16 12:40:00,188.22,188.65,188.21,188.56,14387.0,188.22,188.65,188.21,188.56,14387.0
2019-07-16 12:50:00,188.56,189.01,188.56,188.94,13136.0,188.56,189.01,188.56,188.94,13136.0
2019-07-16 13:00:00,189.0,189.18,188.94,189.07,13619.0,189.0,189.18,188.94,189.07,13619.0
2019-07-16 13:10:00,189.05,189.12,188.97,189.1,9617.0,189.05,189.12,188.97,189.1,9617.0
2019-07-16 13:20:00,189.09,189.25,189.09,189.18,11122.0,189.09,189.25,189.09,189.18,11122.0
2019-07-16 13:30:00,189.18,189.34,189.18,189.23,16215.0,189.18,189.34,189.18,189.23,16215.0
2019-07-16 13:40:00,189.2,189.63,189.2,189.44,23448.0,189.2,189.63,189.2,189.44,23448.0
2019-07-16 13:50:00,189.46,189.5,189.12,189.14,16757.0,189.46,189.5,189.12,189.14,16757.0
2019-07-16 14:00:00,189.19,189.8,189.16,189.78,78121.0,189.19,189.8,189.16,189.78,78121.0
2019-07-16 14:10:00,189.78,190.49,189.77,190.43,90598.0,189.78,190.49,189.77,190.43,90598.0
2019-07-16 14:20:00,190.43,190.57,190.36,190.37,19285.0,190.43,190.57,190.36,190.37,19285.0
2019-07-16 14:30:00,190.42,190.55,190.17,190.52,13946.0,190.42,190.55,190.17,190.52,13946.0
2019-07-16 14:40:00,190.57,190.89,190.45,190.89,29494.0,190.57,190.89,190.45,190.89,29494.0
2019-07-16 14:50:00,190.84,190.9,190.62,190.63,15880.0,190.84,190.9,190.62,190.63,15880.0
2019-07-16 15:00:00,190.58,191.06,190.55,190.98,28202.0,190.58,191.06,190.55,190.98,28202.0
2019-07-16 15:10:00,190.94,191.14,190.83,190.91,32830.0,190.94,191.14,190.83,190.91,32830.0
2019-07-16 15:20:00,190.91,190.94,190.68,190.77,31551.0,190.91,190.94,190.68,190.77,31551.0
2019-07-16 15:30:00,190.78,190.83,190.64,190.67,28910.0,190.78,190.83,190.64,190.67,28910.0
2019-07-16 15:40:00,190.66,190.71,190.46,190.51,41312.0,190.66,190.71,190.46,190.51,41312.0
2019-07-16 15:50:00,190.53,190.64,190.14,190.24,63289.0,190.53,190.64,190.14,190.24,63289.0
2019-07-17 09:30:00,190.33,190.33,189.45,189.94,31492.0,190.33,190.33,189.45,189.94,31492.0
2019-07-17 09:40:00,189.78,189.9,189.0,189.14,35919.0,189.78,189.9,189.0,189.14,35919.0
2019-07-17 09:50:00,189.19,189.71,188.99,189.69,17101.0,189.19,189.71,188.99,189.69,17101.0
2019-07-17 10:00:00,189.63,189.74,189.1,189.1,11630.0,189.63,189.74,189.1,189.1,11630.0
2019-07-17 10:10:00,189.19,189.79,189.19,189.56,8136.0,189.19,189.79,189.19,189.56,8136.0
2019-07-17 10:20:00,189.56,189.77,189.36,189.56,9255.0,189.56,189.77,189.36,189.56,9255.0
2019-07-17 10:30:00,189.63,189.63,189.27,189.42,1900.0,189.63,189.63,189.27,189.42,1900.0
2019-07-17 10:40:00,189.4,189.48,189.04,189.24,9590.0,189.4,189.48,189.04,189.24,9590.0
2019-07-17 10:50:00,189.19,189.55,189.0,189.46,12090.0,189.19,189.55,189.0,189.46,12090.0
2019-07-17 11:00:00,189.38,189.72,189.1,189.2,9231.0,189.38,189.72,189.1,189.2,9231.0
2019-07-17 11:10:00,189.2,189.41,189.12,189.18,5386.0,189.2,189.41,189.12,189.18,5386.0
2019-07-17 11:20:00,189.14,189.44,189.13,189.24,5500.0,189.14,189.44,189.13,189.24,5500.0
2019-07-17 11:30:00,189.23,189.55,189.23,189.41,3504.0,189.23,189.55,189.23,189.41,3504.0
2019-07-17 11:40:00,189.39,189.5,189.17,189.33,9255.0,189.39,189.5,189.17,189.33,9255.0
2019-07-17 11:50:00,189.35,189.43,189.17,189.4,4705.0,189.35,189.43,189.17,189.4,4705.0
2019-07-17 12:00:00,189.4,189.5,189.27,189.44,4812.0,189.4,189.5,189.27,189.44,4812.0
2019-07-17 12:10:00,189.38,189.4,189.24,189.33,4711.0,189.38,189.4,189.24,189.33,4711.0
2019-07-17 12:20:00,189.27,189.45,189.21,189.37,5670.0,189.27,189.45,189.21,189.37,5670.0
2019-07-17 12:30:00,189.37,189.5,189.3,189.49,5958.0,189.37,189.5,189.3,189.49,5958.0
2019-07-17 12:40:00,189.42,189.5,189.34,189.34,4040.0,189.42,189.5,189.34,189.34,4040.0
2019-07-17 12:50:00,189.31,189.38,189.25,189.31,3084.0,189.31,189.38,189.25,189.31,3084.0
2019-07-17 13:00:00,189.31,189.36,189.14,189.35,12330.0,189.31,189.36,189.14,189.35,12330.0
2019-07-17 13:10:00,189.43,189.48,189.27,189.32,5515.0,189.43,189.48,189.27,189.32,5515.0
2019-07-17 13:20:00,189.37,189.5,189.33,189.5,6942.0,189.37,189.5,189.33,189.5,6942.0
2019-07-17 13:30:00,189.43,189.5,189.35,189.48,6172.0,189.43,189.5,189.35,189.48,6172.0
2019-07-17 13:40:00,189.42,189.67,189.37,189.51,25980.0,189.42,189.67,189.37,189.51,25980.0
2019-07-17 13:50:00,189.47,189.55,189.3,189.46,13252.0,189.47,189.55,189.3,189.46,13252.0
2019-07-17 14:00:00,189.47,190.0,189.46,189.87,27501.0,189.47,190.0,189.46,189.87,27501.0
2019-07-17 14:10:00,189.91,190.69,189.81,190.5,29203.0,189.91,190.69,189.81,190.5,29203.0
2019-07-17 14:20:00,190.49,190.84,190.38,190.74,22926.0,190.49,190.84,190.38,190.74,22926.0
2019-07-17 14:30:00,190.67,190.96,190.66,190.84,17843.0,190.67,190.96,190.66,190.84,17843.0
2019-07-17 14:40:00,190.82,190.93,190.74,190.82,12534.0,190.82,190.93,190.74,190.82,12534.0
2019-07-17 14:50:00,190.72,190.79,190.21,190.23,20399.0,190.72,190.79,190.21,190.23,20399.0
2019-07-17 15:00:00,190.2,190.38,190.04,190.38,10936.0,190.2,190.38,190.04,190.38,10936.0
2019-07-17 15:10:00,190.3,190.51,190.28,190.42,8799.0,190.3,190.51,190.28,190.42,8799.0
2019-07-17 15:20:00,190.42,190.46,189.82,189.86,8778.0,190.42,190.46,189.82,189.86,8778.0
2019-07-17 15:30:00,189.82,190.2,189.75,190.12,14034.0,189.82,190.2,189.75,190.12,14034.0
2019-07-17 15:40:00,190.1,190.34,190.03,190.33,24361.0,190.1,190.34,190.03,190.33,24361.0
2019-07-17 15:50:00,190.34,190.66,190.28,190.37,52847.0,190.34,190.66,190.28,190.37,52847.0
2019-07-18 09:30:00,189.56,190.09,188.4,188.73,38493.0,189.56,190.09,188.4,188.73,38493.0
2019-07-18 09:40:00,188.72,188.76,188.08,188.46,30039.0,188.72,188.76,188.08,188.46,30039.0
2019-07-18 09:50:00,188.42,189.54,188.2,189.28,23912.0,188.42,189.54,188.2,189.28,23912.0
2019-07-18 10:00:00,189.21,189.37,188.7,188.97,23393.0,189.21,189.37,188.7,188.97,23393.0
2019-07-18 10:10:00,188.99,189.21,188.75,188.97,11013.0,188.99,189.21,188.75,188.97,11013.0
2019-07-18 10:20:00,188.97,189.17,188.39,188.46,20450.0,188.97,189.17,188.39,188.46,20450.0
2019-07-18 10:30:00,188.46,188.58,187.94,188.06,21530.0,188.46,188.58,187.94,188.06,21530.0
2019-07-18 10:40:00,188.06,188.29,187.75,187.99,46959.0,188.06,188.29,187.75,187.99,46959.0
2019-07-18 10:50:00,187.97,188.02,187.21,187.35,28727.0,187.97,188.02,187.21,187.35,28727.0
2019-07-18 11:00:00,187.36,188.01,187.35,187.52,17584.0,187.36,188.01,187.35,187.52,17584.0
2019-07-18 11:10:00,187.48,187.89,187.47,187.88,9709.0,187.48,187.89,187.47,187.88,9709.0
2019-07-18 11:20:00,187.84,187.91,187.33,187.37,8398.0,187.84,187.91,187.33,187.37,8398.0
2019-07-18 11:30:00,187.38,187.5,187.1,187.42,14230.0,187.38,187.5,187.1,187.42,14230.0
2019-07-18 11:40:00,187.35,187.74,187.22,187.72,16726.0,187.35,187.74,187.22,187.72,16726.0
2019-07-18 11:50:00,187.69,188.1,187.68,188.08,27248.0,187.69,188.1,187.68,188.08,27248.0
2019-07-18 12:00:00,188.06,188.29,187.62,188.23,41033.0,188.06,188.29,187.62,188.23,41033.0
2019-07-18 12:10:00,188.3,188.65,188.3,188.58,9756.0,188.3,188.65,188.3,188.58,9756.0
2019-07-18 12:20:00,188.8,189.21,188.75,189.15,13334.0,188.8,189.21,188.75,189.15,13334.0
2019-07-18 12:30:00,189.17,189.26,188.9,189.04,16819.0,189.17,189.26,188.9,189.04,16819.0
2019-07-18 12:40:00,189.06,189.42,189.04,189.42,15579.0,189.06,189.42,189.04,189.42,15579.0
2019-07-18 12:50:00,189.36,189.38,189.12,189.28,15925.0,189.36,189.38,189.12,189.28,15925.0
2019-07-18 13:00:00,189.29,189.58,189.29,189.48,9440.0,189.29,189.58,189.29,189.48,9440.0
2019-07-18 13:10:00,189.41,189.58,189.34,189.53,8490.0,189.41,189.58,189.34,189.53,8490.0
2019-07-18 13:20:00,189.52,189.59,189.45,189.48,7828.0,189.52,189.59,189.45,189.48,7828.0
2019-07-18 13:30:00,189.39,189.78,189.39,189.75,13640.0,189.39,189.78,189.39,189.75,13640.0
2019-07-18 13:40:00,189.76,189.84,189.67,189.7,17948.0,189.76,189.84,189.67,189.7,17948.0
2019-07-18 13:50:00,189.69,189.77,189.56,189.75,16758.0,189.69,189.77,189.56,189.75,16758.0
2019-07-18 14:00:00,189.74,190.04,189.71,190.02,16734.0,189.74,190.04,189.71,190.02,16734.0
2019-07-18 14:10:00,190.01,190.2,189.91,190.2,14518.0,190.01,190.2,189.91,190.2,14518.0
2019-07-18 14:20:00,190.21,190.49,190.18,190.35,19411.0,190.21,190.49,190.18,190.35,19411.0
2019-07-18 14:30:00,190.31,190.41,190.16,190.31,11673.0,190.31,190.41,190.16,190.31,11673.0
2019-07-18 14:40:00,190.35,190.49,190.24,190.44,11807.0,190.35,190.49,190.24,190.44,11807.0
2019-07-18 14:50:00,190.44,190.5,190.22,190.22,12723.0,190.44,190.5,190.22,190.22,12723.0
2019-07-18 15:00:00,190.24,190.46,190.05,190.09,16815.0,190.24,190.46,190.05,190.09,16815.0
2019-07-18 15:10:00,190.07,190.14,189.37,189.56,22012.0,190.07,190.14,189.37,189.56,22012.0
2019-07-18 15:20:00,189.54,189.54,189.17,189.46,19061.0,189.54,189.54,189.17,189.46,19061.0
2019-07-18 15:30:00,189.51,189.61,189.4,189.4,21060.0,189.51,189.61,189.4,189.4,21060.0
2019-07-18 15:40:00,189.4,189.42,189.08,189.38,34994.0,189.4,189.42,189.08,189.38,34994.0
2019-07-18 15:50:00,189.37,189.51,189.26,189.39,52801.0,189.37,189.51,189.26,189.39,52801.0
2019-07-19 09:30:00,190.1,190.55,188.86,189.07,40316.0,190.1,190.55,188.86,189.07,40316.0
2019-07-19 09:40:00,189.22,189.92,189.1,189.32,19535.0,189.22,189.92,189.1,189.32,19535.0
2019-07-19 09:50:00,189.29,189.43,188.7,189.15,23639.0,189.29,189.43,188.7,189.15,23639.0
2019-07-19 10:00:00,189.28,189.61,189.0,189.14,13544.0,189.28,189.61,189.0,189.14,13544.0
2019-07-19 10:10:00,189.09,189.23,188.71,189.12,5956.0,189.09,189.23,188.71,189.12,5956.0
2019-07-19 10:20:00,189.2,189.2,188.65,188.88,5249.0,189.2,189.2,188.65,188.88,5249.0
2019-07-19 10:30:00,188.78,188.88,188.31,188.76,9514.0,188.78,188.88,188.31,188.76,9514.0
2019-07-19 10:40:00,188.55,188.75,188.27,188.33,16095.0,188.55,188.75,188.27,188.33,16095.0
2019-07-19 10:50:00,188.33,188.95,188.19,188.8,23632.0,188.33,188.95,188.19,188.8,23632.0
2019-07-19 11:00:00,188.79,188.95,188.66,188.91,8206.0,188.79,188.95,188.66,188.91,8206.0
2019-07-19 11:10:00,188.99,189.17,188.9,189.13,8263.0,188.99,189.17,188.9,189.13,8263.0
2019-07-19 11:20:00,189.13,189.17,188.8,188.8,13669.0,189.13,189.17,188.8,188.8,13669.0
2019-07-19 11:30:00,188.86,188.88,188.29,188.29,10956.0,188.86,188.88,188.29,188.29,10956.0
2019-07-19 11:40:00,188.34,188.59,188.2,188.37,11252.0,188.34,188.59,188.2,188.37,11252.0
2019-07-19 11:50:00,188.43,188.74,188.34,188.69,5750.0,188.43,188.74,188.34,188.69,5750.0
2019-07-19 12:00:00,188.82,188.9,188.48,188.9,10979.0,188.82,188.9,188.48,188.9,10979.0
2019-07-19 12:10:00,188.93,188.99,188.71,188.71,9531.0,188.93,188.99,188.71,188.71,9531.0
2019-07-19 12:20:00,188.76,188.83,188.4,188.83,9125.0,188.76,188.83,188.4,188.83,9125.0
2019-07-19 12:30:00,188.88,188.95,188.78,188.95,2750.0,188.88,188.95,188.78,188.95,2750.0
2019-07-19 12:40:00,188.92,189.03,188.8,189.03,4000.0,188.92,189.03,188.8,189.03,4000.0
2019-07-19 12:50:00,189.03,189.44,189.03,189.34,8313.0,189.03,189.44,189.03,189.34,8313.0
2019-07-19 13:00:00,189.32,189.38,189.01,189.08,6794.0,189.32,189.38,189.01,189.08,6794.0
2019-07-19 13:10:00,189.1,189.12,188.93,189.03,4126.0,189.1,189.12,188.93,189.03,4126.0
2019-07-19 13:20:00,189.03,189.24,188.93,189.24,5501.0,189.03,189.24,188.93,189.24,5501.0
2019-07-19 13:30:00,189.22,189.53,189.19,189.5,8580.0,189.22,189.53,189.19,189.5,8580.0
2019-07-19 13:40:00,189.55,189.63,189.34,189.44,9248.0,189.55,189.63,189.34,189.44,9248.0
2019-07-19 13:50:00,189.42,189.45,189.12,189.27,4905.0,189.42,189.45,189.12,189.27,4905.0
2019-07-19 14:00:00,189.3,189.46,189.2,189.2,7133.0,189.3,189.46,189.2,189.2,7133.0
2019-07-19 14:10:00,189.16,189.42,189.09,189.2,6745.0,189.16,189.42,189.09,189.2,6745.0
2019-07-19 14:20:00,189.08,189.35,188.68,188.7,8100.0,189.08,189.35,188.68,188.7,8100.0
2019-07-19 14:30:00,188.73,188.87,188.65,188.87,6912.0,188.73,188.87,188.65,188.87,6912.0
2019-07-19 14:40:00,188.86,189.25,188.84,189.25,10880.0,188.86,189.25,188.84,189.25,10880.0
2019-07-19 14:50:00,189.25,189.69,189.22,189.65,10872.0,189.25,189.69,189.22,189.65,10872.0
2019-07-19 15:00:00,189.58,189.58,189.26,189.44,5762.0,189.58,189.58,189.26,189.44,5762.0
2019-07-19 15:10:00,189.39,189.4,188.97,189.06,13822.0,189.39,189.4,188.97,189.06,13822.0
2019-07-19 15:20:00,188.99,189.01,188.69,188.93,17307.0,188.99,189.01,188.69,188.93,17307.0
2019-07-19 15:30:00,188.93,189.06,188.81,188.86,29675.0,188.93,189.06,188.81,188.86,29675.0
2019-07-19 15:40:00,188.89,188.9,187.9,187.99,47638.0,188.89,188.9,187.9,187.99,47638.0
2019-07-19 15:50:00,188.0,188.39,187.88,187.96,81033.0,188.0,188.39,187.88,187.96,81033.0
2019-07-22 09:30:00,189.46,189.66,188.01,188.15,43216.0,189.46,189.66,188.01,188.15,43216.0
2019-07-22 09:40:00,188.07,188.92,188.0,188.76,29211.0,188.07,188.92,188.0,188.76,29211.0
2019-07-22 09:50:00,188.93,189.38,188.85,188.92,17228.0,188.93,189.38,188.85,188.92,17228.0
2019-07-22 10:00:00,188.88,188.89,188.0,188.09,26692.0,188.88,188.89,188.0,188.09,26692.0
2019-07-22 10:10:00,187.99,188.06,187.3,187.3,18397.0,187.99,188.06,187.3,187.3,18397.0
2019-07-22 10:20:00,187.38,187.63,187.27,187.62,12251.0,187.38,187.63,187.27,187.62,12251.0
2019-07-22 10:30:00,187.67,187.69,187.4,187.42,26704.0,187.67,187.69,187.4,187.42,26704.0
2019-07-22 10:40:00,187.42,187.46,186.39,186.51,47444.0,187.42,187.46,186.39,186.51,47444.0
2019-07-22 10:50:00,186.54,186.78,186.08,186.68,43156.0,186.54,186.78,186.08,186.68,43156.0
2019-07-22 11:00:00,186.73,187.35,186.73,187.05,17741.0,186.73,187.35,186.73,187.05,17741.0
2019-07-22 11:10:00,187.02,187.07,186.2,186.66,40196.0,187.02,187.07,186.2,186.66,40196.0
2019-07-22 11:20:00,186.73,187.1,186.56,186.78,25866.0,186.73,187.1,186.56,186.78,25866.0
2019-07-22 11:30:00,186.75,187.26,186.71,187.15,11319.0,186.75,187.26,186.71,187.15,11319.0
2019-07-22 11:40:00,187.07,187.37,187.01,187.28,22618.0,187.07,187.37,187.01,187.28,22618.0
2019-07-22 11:50:00,187.28,187.86,187.18,187.79,13584.0,187.28,187.86,187.18,187.79,13584.0
2019-07-22 12:00:00,187.92,188.03,187.69,188.0,10926.0,187.92,188.03,187.69,188.0,10926.0
2019-07-22 12:10:00,187.98,188.22,187.98,188.12,3820.0,187.98,188.22,187.98,188.12,3820.0
2019-07-22 12:20:00,188.06,188.3,188.0,188.16,5463.0,188.06,188.3,188.0,188.16,5463.0
2019-07-22 12:30:00,188.23,188.31,188.01,188.15,4339.0,188.23,188.31,188.01,188.15,4339.0
2019-07-22 12:40:00,188.14,188.43,188.1,188.41,7334.0,188.14,188.43,188.1,188.41,7334.0
2019-07-22 12:50:00,188.41,188.5,188.31,188.46,8270.0,188.41,188.5,188.31,188.46,8270.0
2019-07-22 13:00:00,188.49,188.49,188.25,188.26,5855.0,188.49,188.49,188.25,188.26,5855.0
2019-07-22 13:10:00,188.37,188.46,188.27,188.41,3930.0,188.37,188.46,188.27,188.41,3930.0
2019-07-22 13:20:00,188.37,188.45,188.34,188.43,5387.0,188.37,188.45,188.34,188.43,5387.0
2019-07-22 13:30:00,188.48,188.67,188.43,188.64,10471.0,188.48,188.67,188.43,188.64,10471.0
2019-07-22 13:40:00,188.65,189.05,188.63,189.0,12814.0,188.65,189.05,188.63,189.0,12814.0
2019-07-22 13:50:00,188.99,189.08,188.85,188.88,8849.0,188.99,189.08,188.85,188.88,8849.0
2019-07-22 14:00:00,188.88,188.98,188.67,188.7,8022.0,188.88,188.98,188.67,188.7,8022.0
2019-07-22 14:10:00,188.69,188.72,188.46,188.64,6002.0,188.69,188.72,188.46,188.64,6002.0
2019-07-22 14:20:00,188.61,188.68,188.55,188.55,4950.0,188.61,188.68,188.55,188.55,4950.0
2019-07-22 14:30:00,188.51,188.57,188.06,188.06,13519.0,188.51,188.57,188.06,188.06,13519.0
2019-07-22 14:40:00,188.14,188.3,188.03,188.08,7906.0,188.14,188.3,188.03,188.08,7906.0
2019-07-22 14:50:00,188.06,188.23,187.94,188.19,9842.0,188.06,188.23,187.94,188.19,9842.0
2019-07-22 15:00:00,188.21,188.62,188.21,188.46,8207.0,188.21,188.62,188.21,188.46,8207.0
2019-07-22 15:10:00,188.5,188.59,188.36,188.36,8990.0,188.5,188.59,188.36,188.36,8990.0
2019-07-22 15:20:00,188.36,188.49,188.14,188.49,11737.0,188.36,188.49,188.14,188.49,11737.0
2019-07-22 15:30:00,188.43,188.54,187.86,187.95,27376.0,188.43,188.54,187.86,187.95,27376.0
2019-07-22 15:40:00,187.88,187.98,187.73,187.89,24057.0,187.88,187.98,187.73,187.89,24057.0
2019-07-22 15:50:00,187.89,188.06,187.64,187.74,63089.0,187.89,188.06,187.64,187.74,63089.0
2019-07-23 09:30:00,189.0,189.5,188.5,188.83,47586.0,189.0,189.5,188.5,188.83,47586.0
2019-07-23 09:40:00,188.6,189.43,188.6,189.11,24203.0,188.6,189.43,188.6,189.11,24203.0
2019-07-23 09:50:00,189.23,189.5,188.69,188.77,32611.0,189.23,189.5,188.69,188.77,32611.0
2019-07-23 10:00:00,188.67,189.17,188.37,188.39,15314.0,188.67,189.17,188.37,188.39,15314.0
2019-07-23 10:10:00,188.32,188.39,187.3,187.4,43584.0,188.32,188.39,187.3,187.4,43584.0
2019-07-23 10:20:00,187.34,187.57,187.14,187.4,17382.0,187.34,187.57,187.14,187.4,17382.0
2019-07-23 10:30:00,187.34,187.49,187.04,187.3,21909.0,187.34,187.49,187.04,187.3,21909.0
2019-07-23 10:40:00,187.31,187.41,186.78,186.92,31325.0,187.31,187.41,186.78,186.92,31325.0
2019-07-23 10:50:00,186.94,187.22,186.71,186.93,15725.0,186.94,187.22,186.71,186.93,15725.0
2019-07-23 11:00:00,186.91,187.3,186.74,187.23,16208.0,186.91,187.3,186.74,187.23,16208.0
2019-07-23 11:10:00,187.26,188.29,187.26,188.26,25886.0,187.26,188.29,187.26,188.26,25886.0
2019-07-23 11:20:00,188.23,188.64,188.14,188.25,17282.0,188.23,188.64,188.14,188.25,17282.0
2019-07-23 11:30:00,188.23,188.23,187.67,187.85,8226.0,188.23,188.23,187.67,187.85,8226.0
2019-07-23 11:40:00,187.75,187.91,187.67,187.79,6267.0,187.75,187.91,187.67,187.79,6267.0
2019-07-23 11:50:00,187.69,187.77,187.3,187.4,9900.0,187.69,187.77,187.3,187.4,9900.0
2019-07-23 12:00:00,187.39,187.45,187.11,187.16,13331.0,187.39,187.45,187.11,187.16,13331.0
2019-07-23 12:10:00,187.11,187.53,187.11,187.45,14202.0,187.11,187.53,187.11,187.45,14202.0
2019-07-23 12:20:00,187.45,187.5,187.24,187.38,7883.0,187.45,187.5,187.24,187.38,7883.0
2019-07-23 12:30:00,187.37,187.95,187.33,187.81,9570.0,187.37,187.95,187.33,187.81,9570.0
2019-07-23 12:40:00,187.85,188.22,187.75,188.14,8350.0,187.85,188.22,187.75,188.14,8350.0
2019-07-23 12:50:00,188.21,188.59,188.11,188.47,10967.0,188.21,188.59,188.11,188.47,10967.0
2019-07-23 13:00:00,188.5,188.75,188.42,188.72,8750.0,188.5,188.75,188.42,188.72,8750.0
2019-07-23 13:10:00,188.71,188.9,188.68,188.75,11775.0,188.71,188.9,188.68,188.75,11775.0
2019-07-23 13:20:00,188.73,189.05,188.73,188.92,9451.0,188.73,189.05,188.73,188.92,9451.0
2019-07-23 13:30:00,188.94,189.03,188.83,188.94,10883.0,188.94,189.03,188.83,188.94,10883.0
2019-07-23 13:40:00,188.96,189.57,188.96,189.31,19056.0,188.96,189.57,188.96,189.31,19056.0
2019-07-23 13:50:00,189.28,189.63,189.24,189.6,9813.0,189.28,189.63,189.24,189.6,9813.0
2019-07-23 14:00:00,189.47,189.73,189.44,189.48,15085.0,189.47,189.73,189.44,189.48,15085.0
2019-07-23 14:10:00,189.52,189.81,189.52,189.73,13294.0,189.52,189.81,189.52,189.73,13294.0
2019-07-23 14:20:00,189.69,189.76,189.51,189.55,9750.0,189.69,189.76,189.51,189.55,9750.0
2019-07-23 14:30:00,189.56,189.67,189.55,189.62,6376.0,189.56,189.67,189.55,189.62,6376.0
2019-07-23 14:40:00,189.63,189.73,189.56,189.64,9210.0,189.63,189.73,189.56,189.64,9210.0
2019-07-23 14:50:00,189.62,189.77,189.56,189.56,10442.0,189.62,189.77,189.56,189.56,10442.0
2019-07-23 15:00:00,189.62,189.84,189.59,189.61,16354.0,189.62,189.84,189.59,189.61,16354.0
2019-07-23 15:10:00,189.56,189.62,189.42,189.47,8621.0,189.56,189.62,189.42,189.47,8621.0
2019-07-23 15:20:00,189.49,189.55,189.38,189.51,16018.0,189.49,189.55,189.38,189.51,16018.0
2019-07-23 15:30:00,189.5,189.52,189.05,189.06,30598.0,189.5,189.52,189.05,189.06,30598.0
2019-07-23 15:40:00,189.08,189.09,188.97,189.03,37265.0,189.08,189.09,188.97,189.03,37265.0
2019-07-23 15:50:00,189.06,189.15,188.89,189.1,90589.0,189.06,189.15,188.89,189.1,90589.0
2019-07-24 09:30:00,189.07,190.37,189.06,190.03,40518.0,189.07,190.37,189.06,190.03,40518.0
2019-07-24 09:40:00,190.06,190.22,189.69,189.91,23818.0,190.06,190.22,189.69,189.91,23818.0
2019-07-24 09:50:00,189.92,190.12,189.53,190.0,27516.0,189.92,190.12,189.53,190.0,27516.0
2019-07-24 10:00:00,189.97,191.3,189.8,190.77,79886.0,189.97,191.3,189.8,190.77,79886.0
2019-07-24 10:10:00,190.83,190.85,190.24,190.24,21654.0,190.83,190.85,190.24,190.24,21654.0
2019-07-24 10:20:00,190.16,190.62,190.02,190.45,12857.0,190.16,190.62,190.02,190.45,12857.0
2019-07-24 10:30:00,190.4,191.04,190.36,191.03,8232.0,190.4,191.04,190.36,191.03,8232.0
2019-07-24 10:40:00,191.01,191.12,190.39,190.47,12780.0,191.01,191.12,190.39,190.47,12780.0
2019-07-24 10:50:00,190.38,191.05,190.33,191.05,11727.0,190.38,191.05,190.33,191.05,11727.0
2019-07-24 11:00:00,190.98,191.15,190.54,190.94,24938.0,190.98,191.15,190.54,190.94,24938.0
2019-07-24 11:10:00,190.86,191.78,190.79,191.72,42782.0,190.86,191.78,190.79,191.72,42782.0
2019-07-24 11:20:00,191.7,192.22,191.59,192.01,40165.0,191.7,192.22,191.59,192.01,40165.0
2019-07-24 11:30:00,192.01,192.2,191.33,191.36,24787.0,192.01,192.2,191.33,191.36,24787.0
2019-07-24 11:40:00,191.35,191.76,191.13,191.39,26106.0,191.35,191.76,191.13,191.39,26106.0
2019-07-24 11:50:00,191.33,191.46,191.24,191.31,7216.0,191.33,191.46,191.24,191.31,7216.0
2019-07-24 12:00:00,191.36,191.44,191.12,191.19,8761.0,191.36,191.44,191.12,191.19,8761.0
2019-07-24 12:10:00,191.21,191.37,190.95,190.95,7895.0,191.21,191.37,190.95,190.95,7895.0
2019-07-24 12:20:00,190.86,190.88,190.64,190.87,18200.0,190.86,190.88,190.64,190.87,18200.0
2019-07-24 12:30:00,190.91,190.92,190.46,190.47,7746.0,190.91,190.92,190.46,190.47,7746.0
2019-07-24 12:40:00,190.52,190.63,190.37,190.57,25003.0,190.52,190.63,190.37,190.57,25003.0
2019-07-24 12:50:00,190.56,191.0,190.56,190.89,15106.0,190.56,191.0,190.56,190.89,15106.0
2019-07-24 13:00:00,190.99,191.12,190.87,191.06,5216.0,190.99,191.12,190.87,191.06,5216.0
2019-07-24 13:10:00,191.04,191.07,190.83,191.01,4300.0,191.04,191.07,190.83,191.01,4300.0
2019-07-24 13:20:00,191.07,191.07,190.91,191.0,5329.0,191.07,191.07,190.91,191.0,5329.0
2019-07-24 13:30:00,190.97,191.0,190.85,190.9,4320.0,190.97,191.0,190.85,190.9,4320.0
2019-07-24 13:40:00,190.87,191.24,190.86,191.24,7728.0,190.87,191.24,190.86,191.24,7728.0
2019-07-24 13:50:00,191.27,191.54,191.2,191.53,10584.0,191.27,191.54,191.2,191.53,10584.0
2019-07-24 14:00:00,191.52,191.77,191.49,191.51,6512.0,191.52,191.77,191.49,191.51,6512.0
2019-07-24 14:10:00,191.51,191.77,191.45,191.77,13664.0,191.51,191.77,191.45,191.77,13664.0
2019-07-24 14:20:00,191.82,191.84,191.53,191.57,12000.0,191.82,191.84,191.53,191.57,12000.0
2019-07-24 14:30:00,191.6,191.87,191.6,191.87,7477.0,191.6,191.87,191.6,191.87,7477.0
2019-07-24 14:40:00,191.86,192.02,191.84,191.85,14451.0,191.86,192.02,191.84,191.85,14451.0
2019-07-24 14:50:00,191.86,191.94,191.78,191.93,9870.0,191.86,191.94,191.78,191.93,9870.0
2019-07-24 15:00:00,191.91,192.16,191.86,192.16,17520.0,191.91,192.16,191.86,192.16,17520.0
2019-07-24 15:10:00,192.17,192.26,191.91,191.91,26105.0,192.17,192.26,191.91,191.91,26105.0
2019-07-24 15:20:00,191.95,192.06,191.84,191.95,13370.0,191.95,192.06,191.84,191.95,13370.0
2019-07-24 15:30:00,191.95,191.98,191.72,191.86,21706.0,191.95,191.98,191.72,191.86,21706.0
2019-07-24 15:40:00,191.88,192.14,191.86,192.13,24085.0,191.88,192.14,191.86,192.13,24085.0
2019-07-24 15:50:00,192.16,192.42,192.12,192.21,57569.0,192.16,192.42,192.12,192.21,57569.0
2019-07-25 09:30:00,192.95,193.71,191.65,193.21,52048.0,192.95,193.71,191.65,193.21,52048.0
2019-07-25 09:40:00,193.19,193.56,192.32,192.34,27570.0,193.19,193.56,192.32,192.34,27570.0
2019-07-25 09:50:00,192.5,192.61,191.96,192.45,66812.0,192.5,192.61,191.96,192.45,66812.0
2019-07-25 10:00:00,192.47,192.85,192.17,192.27,33230.0,192.47,192.85,192.17,192.27,33230.0
2019-07-25 10:10:00,192.37,192.61,192.09,192.09,11812.0,192.37,192.61,192.09,192.09,11812.0
2019-07-25 10:20:00,192.05,192.19,191.43,191.62,26886.0,192.05,192.19,191.43,191.62,26886.0
2019-07-25 10:30:00,191.59,192.24,191.59,192.23,16065.0,191.59,192.24,191.59,192.23,16065.0
2019-07-25 10:40:00,192.18,192.65,192.03,192.2,13249.0,192.18,192.65,192.03,192.2,13249.0
2019-07-25 10:50:00,192.26,192.71,192.26,192.63,9696.0,192.26,192.71,192.26,192.63,9696.0
2019-07-25 11:00:00,192.58,193.08,192.47,193.08,11404.0,192.58,193.08,192.47,193.08,11404.0
2019-07-25 11:10:00,193.14,193.39,192.93,192.96,16015.0,193.14,193.39,192.93,192.96,16015.0
2019-07-25 11:20:00,192.95,192.95,192.51,192.78,9975.0,192.95,192.95,192.51,192.78,9975.0
2019-07-25 11:30:00,192.86,193.05,192.27,192.27,10524.0,192.86,193.05,192.27,192.27,10524.0
2019-07-25 11:40:00,192.42,192.64,192.13,192.2,7052.0,192.42,192.64,192.13,192.2,7052.0
2019-07-25 11:50:00,192.13,192.32,191.92,191.93,14539.0,192.13,192.32,191.92,191.93,14539.0
2019-07-25 12:00:00,191.94,192.05,191.54,191.62,15773.0,191.94,192.05,191.54,191.62,15773.0
2019-07-25 12:10:00,191.54,191.77,191.51,191.67,8194.0,191.54,191.77,191.51,191.67,8194.0
2019-07-25 12:20:00,191.74,191.88,191.72,191.85,9683.0,191.74,191.88,191.72,191.85,9683.0
2019-07-25 12:30:00,191.8,191.8,191.13,191.13,10026.0,191.8,191.8,191.13,191.13,10026.0
2019-07-25 12:40:00,191.12,191.15,190.7,190.86,25517.0,191.12,191.15,190.7,190.86,25517.0
2019-07-25 12:50:00,190.94,191.11,190.72,191.06,8584.0,190.94,191.11,190.72,191.06,8584.0
2019-07-25 13:00:00,191.05,191.31,190.91,191.24,8739.0,191.05,191.31,190.91,191.24,8739.0
2019-07-25 13:10:00,191.23,191.5,191.16,191.42,5636.0,191.23,191.5,191.16,191.42,5636.0
2019-07-25 13:20:00,191.4,191.41,191.21,191.37,16723.0,191.4,191.41,191.21,191.37,16723.0
2019-07-25 13:30:00,191.36,191.79,191.28,191.77,9412.0,191.36,191.79,191.28,191.77,9412.0
2019-07-25 13:40:00,191.81,191.88,191.76,191.8,5854.0,191.81,191.88,191.76,191.8,5854.0
2019-07-25 13:50:00,191.76,191.76,191.24,191.24,7758.0,191.76,191.76,191.24,191.24,7758.0
2019-07-25 14:00:00,191.34,191.71,191.29,191.69,10944.0,191.34,191.71,191.29,191.69,10944.0
2019-07-25 14:10:00,191.65,191.95,191.63,191.83,7155.0,191.65,191.95,191.63,191.83,7155.0
2019-07-25 14:20:00,191.72,191.8,191.6,191.69,9261.0,191.72,191.8,191.6,191.69,9261.0
2019-07-25 14:30:00,191.62,191.63,191.34,191.38,5861.0,191.62,191.63,191.34,191.38,5861.0
2019-07-25 14:40:00,191.42,191.52,191.25,191.3,9927.0,191.42,191.52,191.25,191.3,9927.0
2019-07-25 14:50:00,191.3,191.4,191.01,191.3,6381.0,191.3,191.4,191.01,191.3,6381.0
2019-07-25 15:00:00,191.3,191.48,191.11,191.25,9642.0,191.3,191.48,191.11,191.25,9642.0
2019-07-25 15:10:00,191.25,191.3,191.14,191.14,10465.0,191.25,191.3,191.14,191.14,10465.0
2019-07-25 15:20:00,191.2,191.35,191.15,191.33,7323.0,191.2,191.35,191.15,191.33,7323.0
2019-07-25 15:30:00,191.31,191.44,191.2,191.21,18522.0,191.31,191.44,191.2,191.21,18522.0
2019-07-25 15:40:00,191.2,191.31,191.12,191.25,23516.0,191.2,191.31,191.12,191.25,23516.0
2019-07-25 15:50:00,191.21,191.45,191.07,191.25,50514.0,191.21,191.45,191.07,191.25,50514.0
2019-07-26 09:30:00,192.25,192.74,191.1,191.44,35958.0,192.25,192.74,191.1,191.44,35958.0
2019-07-26 09:40:00,191.34,191.77,191.24,191.4,9811.0,191.34,191.77,191.24,191.4,9811.0
2019-07-26 09:50:00,191.42,191.73,191.2,191.63,26431.0,191.42,191.73,191.2,191.63,26431.0
2019-07-26 10:00:00,191.53,191.53,191.0,191.15,16189.0,191.53,191.53,191.0,191.15,16189.0
2019-07-26 10:10:00,191.06,191.3,190.62,190.74,19231.0,191.06,191.3,190.62,190.74,19231.0
2019-07-26 10:20:00,190.68,190.68,190.25,190.28,9742.0,190.68,190.68,190.25,190.28,9742.0
2019-07-26 10:30:00,190.28,190.37,189.85,190.35,13763.0,190.28,190.37,189.85,190.35,13763.0
2019-07-26 10:40:00,190.34,190.95,190.34,190.78,6201.0,190.34,190.95,190.34,190.78,6201.0
2019-07-26 10:50:00,190.81,190.91,189.97,190.26,34697.0,190.81,190.91,189.97,190.26,34697.0
2019-07-26 11:00:00,190.19,190.56,190.08,190.41,13545.0,190.19,190.56,190.08,190.41,13545.0
2019-07-26 11:10:00,190.41,190.58,190.24,190.58,17032.0,190.41,190.58,190.24,190.58,17032.0
2019-07-26 11:20:00,190.61,190.71,190.26,190.26,14599.0,190.61,190.71,190.26,190.26,14599.0
2019-07-26 11:30:00,190.17,190.17,189.81,189.95,10850.0,190.17,190.17,189.81,189.95,10850.0
2019-07-26 11:40:00,189.96,190.34,189.9,190.34,8084.0,189.96,190.34,189.9,190.34,8084.0
2019-07-26 11:50:00,190.29,190.44,190.15,190.32,11920.0,190.29,190.44,190.15,190.32,11920.0
2019-07-26 12:00:00,190.37,190.56,190.32,190.48,4671.0,190.37,190.56,190.32,190.48,4671.0
2019-07-26 12:10:00,190.48,190.52,190.12,190.25,5832.0,190.48,190.52,190.12,190.25,5832.0
2019-07-26 12:20:00,190.23,190.7,190.19,190.67,8210.0,190.23,190.7,190.19,190.67,8210.0
2019-07-26 12:30:00,190.61,191.09,190.53,191.03,8900.0,190.61,191.09,190.53,191.03,8900.0
2019-07-26 12:40:00,190.98,191.38,190.97,191.28,7400.0,190.98,191.38,190.97,191.28,7400.0
2019-07-26 12:50:00,191.34,191.41,191.08,191.2,11193.0,191.34,191.41,191.08,191.2,11193.0
2019-07-26 13:00:00,191.19,191.3,191.01,191.3,4350.0,191.19,191.3,191.01,191.3,4350.0
2019-07-26 13:10:00,191.33,191.54,191.3,191.41,9231.0,191.33,191.54,191.3,191.41,9231.0
2019-07-26 13:20:00,191.37,191.6,191.37,191.6,7430.0,191.37,191.6,191.37,191.6,7430.0
2019-07-26 13:30:00,191.59,191.69,191.51,191.55,4672.0,191.59,191.69,191.51,191.55,4672.0
2019-07-26 13:40:00,191.51,191.55,191.15,191.17,10157.0,191.51,191.55,191.15,191.17,10157.0
2019-07-26 13:50:00,191.22,191.33,191.19,191.28,5702.0,191.22,191.33,191.19,191.28,5702.0
2019-07-26 14:00:00,191.27,191.34,191.1,191.3,8249.0,191.27,191.34,191.1,191.3,8249.0
2019-07-26 14:10:00,191.33,191.37,191.23,191.26,9410.0,191.33,191.37,191.23,191.26,9410.0
2019-07-26 14:20:00,191.24,191.3,191.0,191.01,6700.0,191.24,191.3,191.0,191.01,6700.0
2019-07-26 14:30:00,191.02,191.02,190.82,190.93,9235.0,191.02,191.02,190.82,190.93,9235.0
2019-07-26 14:40:00,190.89,191.0,190.85,190.96,5257.0,190.89,191.0,190.85,190.96,5257.0
2019-07-26 14:50:00,190.98,191.04,190.84,190.96,11181.0,190.98,191.04,190.84,190.96,11181.0
2019-07-26 15:00:00,190.99,191.06,190.86,190.88,10612.0,190.99,191.06,190.86,190.88,10612.0
2019-07-26 15:10:00,190.88,191.06,190.79,191.06,24661.0,190.88,191.06,190.79,191.06,24661.0
2019-07-26 15:20:00,191.04,191.37,191.02,191.03,20211.0,191.04,191.37,191.02,191.03,20211.0
2019-07-26 15:30:00,191.01,191.07,190.36,190.36,23162.0,191.01,191.07,190.36,190.36,23162.0
2019-07-26 15:40:00,190.37,190.51,190.26,190.28,24121.0,190.37,190.51,190.26,190.28,24121.0
2019-07-26 15:50:00,190.29,190.66,190.16,190.61,78008.0,190.29,190.66,190.16,190.61,78008.0
2019-07-29 09:30:00,190.67,191.84,190.61,191.2,28710.0,190.67,191.84,190.61,191.2,28710.0
2019-07-29 09:40:00,191.25,191.75,191.06,191.24,27515.0,191.25,191.75,191.06,191.24,27515.0
2019-07-29 09:50:00,191.14,191.38,190.26,190.41,14466.0,191.14,191.38,190.26,190.41,14466.0
2019-07-29 10:00:00,190.4,190.55,190.21,190.21,23052.0,190.4,190.55,190.21,190.21,23052.0
2019-07-29 10:10:00,190.2,190.31,189.77,190.02,28926.0,190.2,190.31,189.77,190.02,28926.0
2019-07-29 10:20:00,189.97,190.21,189.74,190.04,27831.0,189.97,190.21,189.74,190.04,27831.0
2019-07-29 10:30:00,189.95,190.02,189.1,189.37,21012.0,189.95,190.02,189.1,189.37,21012.0
2019-07-29 10:40:00,189.26,189.44,188.68,189.1,19514.0,189.26,189.44,188.68,189.1,19514.0
2019-07-29 10:50:00,189.08,189.41,188.82,189.03,9156.0,189.08,189.41,188.82,189.03,9156.0
2019-07-29 11:00:00,188.97,189.08,188.86,188.93,6181.0,188.97,189.08,188.86,188.93,6181.0
2019-07-29 11:10:00,189.04,189.65,188.93,189.58,8726.0,189.04,189.65,188.93,189.58,8726.0
2019-07-29 11:20:00,189.63,189.65,189.27,189.49,14213.0,189.63,189.65,189.27,189.49,14213.0
2019-07-29 11:30:00,189.53,189.92,189.42,189.9,16764.0,189.53,189.92,189.42,189.9,16764.0
2019-07-29 11:40:00,189.9,190.65,189.89,190.65,17419.0,189.9,190.65,189.89,190.65,17419.0
2019-07-29 11:50:00,190.61,190.98,190.59,190.88,10918.0,190.61,190.98,190.59,190.88,10918.0
2019-07-29 12:00:00,190.85,190.96,190.78,190.96,5762.0,190.85,190.96,190.78,190.96,5762.0
2019-07-29 12:10:00,190.97,191.11,190.85,191.11,7172.0,190.97,191.11,190.85,191.11,7172.0
2019-07-29 12:20:00,191.15,191.27,190.87,191.02,9469.0,191.15,191.27,190.87,191.02,9469.0
2019-07-29 12:30:00,191.02,191.14,190.82,190.9,4305.0,191.02,191.14,190.82,190.9,4305.0
2019-07-29 12:40:00,190.91,191.14,190.9,191.14,4806.0,190.91,191.14,190.9,191.14,4806.0
2019-07-29 12:50:00,191.09,191.4,191.08,191.4,8074.0,191.09,191.4,191.08,191.4,8074.0
2019-07-29 13:00:00,191.41,191.48,191.05,191.14,5850.0,191.41,191.48,191.05,191.14,5850.0
2019-07-29 13:10:00,191.17,191.6,191.17,191.57,6478.0,191.17,191.6,191.17,191.57,6478.0
2019-07-29 13:20:00,191.63,191.63,191.43,191.53,7969.0,191.63,191.63,191.43,191.53,7969.0
2019-07-29 13:30:00,191.53,191.69,191.51,191.64,5924.0,191.53,191.69,191.51,191.64,5924.0
2019-07-29 13:40:00,191.64,191.65,191.36,191.37,5149.0,191.64,191.65,191.36,191.37,5149.0
2019-07-29 13:50:00,191.36,191.71,191.32,191.57,7840.0,191.36,191.71,191.32,191.57,7840.0
2019-07-29 14:00:00,191.57,191.6,191.42,191.5,4527.0,191.57,191.6,191.42,191.5,4527.0
2019-07-29 14:10:00,191.41,191.57,191.41,191.47,6178.0,191.41,191.57,191.41,191.47,6178.0
2019-07-29 14:20:00,191.4,191.55,191.4,191.47,4693.0,191.4,191.55,191.4,191.47,4693.0
2019-07-29 14:30:00,191.42,191.65,191.41,191.58,8320.0,191.42,191.65,191.41,191.58,8320.0
2019-07-29 14:40:00,191.57,191.7,191.53,191.68,6269.0,191.57,191.7,191.53,191.68,6269.0
2019-07-29 14:50:00,191.68,192.04,191.68,191.92,11920.0,191.68,192.04,191.68,191.92,11920.0
2019-07-29 15:00:00,191.97,192.14,191.8,192.14,13552.0,191.97,192.14,191.8,192.14,13552.0
2019-07-29 15:10:00,192.12,192.34,192.08,192.34,11965.0,192.12,192.34,192.08,192.34,11965.0
2019-07-29 15:20:00,192.3,192.3,191.98,192.0,13447.0,192.3,192.3,191.98,192.0,13447.0
2019-07-29 15:30:00,192.01,192.07,191.87,191.91,11587.0,192.01,192.07,191.87,191.91,11587.0
2019-07-29 15:40:00,191.88,192.16,191.88,192.13,11803.0,191.88,192.16,191.88,192.13,11803.0
2019-07-29 15:50:00,192.14,192.27,192.03,192.08,25588.0,192.14,192.27,192.03,192.08,25588.0
2019-07-30 09:30:00,190.98,191.03,189.46,189.71,38220.0,190.98,191.03,189.46,189.71,38220.0
2019-07-30 09:40:00,189.97,190.74,189.67,190.72,29218.0,189.97,190.74,189.67,190.72,29218.0
2019-07-30 09:50:00,190.7,191.09,190.54,190.68,10151.0,190.7,191.09,190.54,190.68,10151.0
2019-07-30 10:00:00,190.72,191.29,190.66,190.95,15235.0,190.72,191.29,190.66,190.95,15235.0
2019-07-30 10:10:00,190.93,191.25,190.75,191.25,7129.0,190.93,191.25,190.75,191.25,7129.0
2019-07-30 10:20:00,190.96,191.16,190.34,191.16,6395.0,190.96,191.16,190.34,191.16,6395.0
2019-07-30 10:30:00,191.07,191.54,191.01,191.38,6790.0,191.07,191.54,191.01,191.38,6790.0
2019-07-30 10:40:00,191.5,191.96,191.46,191.84,14120.0,191.5,191.96,191.46,191.84,14120.0
2019-07-30 10:50:00,191.68,191.87,191.49,191.59,7290.0,191.68,191.87,191.49,191.59,7290.0
2019-07-30 11:00:00,191.63,191.94,191.55,191.87,6204.0,191.63,191.94,191.55,191.87,6204.0
2019-07-30 11:10:00,191.97,192.33,191.79,192.33,17218.0,191.97,192.33,191.79,192.33,17218.0
2019-07-30 11:20:00,192.34,192.54,191.95,192.15,15688.0,192.34,192.54,191.95,192.15,15688.0
2019-07-30 11:30:00,192.2,192.71,192.17,192.71,14085.0,192.2,192.71,192.17,192.71,14085.0
2019-07-30 11:40:00,192.76,192.83,192.35,192.39,9113.0,192.76,192.83,192.35,192.39,9113.0
2019-07-30 11:50:00,192.43,192.72,192.29,192.44,8916.0,192.43,192.72,192.29,192.44,8916.0
2019-07-30 12:00:00,192.44,192.72,192.37,192.6,9105.0,192.44,192.72,192.37,192.6,9105.0
2019-07-30 12:10:00,192.65,192.68,192.43,192.6,8165.0,192.65,192.68,192.43,192.6,8165.0
2019-07-30 12:20:00,192.62,192.78,192.5,192.69,9466.0,192.62,192.78,192.5,192.69,9466.0
2019-07-30 12:30:00,192.79,193.18,192.79,193.02,22263.0,192.79,193.18,192.79,193.02,22263.0
2019-07-30 12:40:00,193.02,193.3,193.01,193.1,8658.0,193.02,193.3,193.01,193.1,8658.0
2019-07-30 12:50:00,193.09,193.38,192.92,193.38,22446.0,193.09,193.38,192.92,193.38,22446.0
2019-07-30 13:00:00,193.44,193.44,193.26,193.36,12469.0,193.44,193.44,193.26,193.36,12469.0
2019-07-30 13:10:00,193.38,193.46,193.19,193.19,13694.0,193.38,193.46,193.19,193.19,13694.0
2019-07-30 13:20:00,193.16,193.4,193.07,193.39,27817.0,193.16,193.4,193.07,193.39,27817.0
2019-07-30 13:30:00,193.36,193.42,192.83,192.98,22331.0,193.36,193.42,192.83,192.98,22331.0
2019-07-30 13:40:00,192.9,192.9,192.39,192.41,8892.0,192.9,192.9,192.39,192.41,8892.0
2019-07-30 13:50:00,192.41,192.49,192.07,192.2,26666.0,192.41,192.49,192.07,192.2,26666.0
2019-07-30 14:00:00,192.16,192.43,191.94,191.94,26035.0,192.16,192.43,191.94,191.94,26035.0
2019-07-30 14:10:00,192.04,192.25,191.99,191.99,10885.0,192.04,192.25,191.99,191.99,10885.0
2019-07-30 14:20:00,192.02,192.02,191.46,191.55,21161.0,192.02,192.02,191.46,191.55,21161.0
2019-07-30 14:30:00,191.55,191.92,191.54,191.87,16724.0,191.55,191.92,191.54,191.87,16724.0
2019-07-30 14:40:00,191.82,191.83,191.37,191.72,30487.0,191.82,191.83,191.37,191.72,30487.0
2019-07-30 14:50:00,191.72,191.87,191.59,191.73,21377.0,191.72,191.87,191.59,191.73,21377.0
2019-07-30 15:00:00,191.73,191.76,191.47,191.5,25690.0,191.73,191.76,191.47,191.5,25690.0
2019-07-30 15:10:00,191.41,191.8,191.41,191.7,20369.0,191.41,191.8,191.41,191.7,20369.0
2019-07-30 15:20:00,191.73,191.74,191.47,191.53,19786.0,191.73,191.74,191.47,191.53,19786.0
2019-07-30 15:30:00,191.52,191.62,191.26,191.35,27705.0,191.52,191.62,191.26,191.35,27705.0
2019-07-30 15:40:00,191.35,191.64,191.13,191.61,43774.0,191.35,191.64,191.13,191.61,43774.0
2019-07-30 15:50:00,191.63,191.77,191.25,191.75,99788.0,191.63,191.77,191.25,191.75,99788.0
2019-07-31 09:30:00,191.0,192.16,190.94,192.05,33693.0,191.0,192.16,190.94,192.05,33693.0
2019-07-31 09:40:00,192.2,192.44,191.51,191.67,8811.0,192.2,192.44,191.51,191.67,8811.0
2019-07-31 09:50:00,191.48,192.13,191.25,192.07,11122.0,191.48,192.13,191.25,192.07,11122.0
2019-07-31 10:00:00,192.06,192.25,191.89,192.25,21661.0,192.06,192.25,191.89,192.25,21661.0
2019-07-31 10:10:00,192.19,192.55,192.19,192.48,6617.0,192.19,192.55,192.19,192.48,6617.0
2019-07-31 10:20:00,192.53,193.0,192.46,192.92,9950.0,192.53,193.0,192.46,192.92,9950.0
2019-07-31 10:30:00,193.0,193.09,192.58,192.84,14149.0,193.0,193.09,192.58,192.84,14149.0
2019-07-31 10:40:00,192.85,192.97,192.52,192.96,11000.0,192.85,192.97,192.52,192.96,11000.0
2019-07-31 10:50:00,192.92,193.37,192.92,193.11,9061.0,192.92,193.37,192.92,193.11,9061.0
2019-07-31 11:00:00,193.12,193.21,192.95,192.99,7847.0,193.12,193.21,192.95,192.99,7847.0
2019-07-31 11:10:00,193.01,193.16,192.89,193.1,8758.0,193.01,193.16,192.89,193.1,8758.0
2019-07-31 11:20:00,193.18,193.5,193.16,193.42,10045.0,193.18,193.5,193.16,193.42,10045.0
2019-07-31 11:30:00,193.42,193.98,193.41,193.92,12939.0,193.42,193.98,193.41,193.92,12939.0
2019-07-31 11:40:00,193.96,194.25,193.64,193.71,19418.0,193.96,194.25,193.64,193.71,19418.0
2019-07-31 11:50:00,193.75,193.76,193.41,193.67,7118.0,193.75,193.76,193.41,193.67,7118.0
2019-07-31 12:00:00,193.64,193.82,193.56,193.69,10941.0,193.64,193.82,193.56,193.69,10941.0
2019-07-31 12:10:00,193.63,193.71,193.51,193.67,6669.0,193.63,193.71,193.51,193.67,6669.0
2019-07-31 12:20:00,193.66,193.72,193.48,193.5,5126.0,193.66,193.72,193.48,193.5,5126.0
2019-07-31 12:30:00,193.56,193.6,193.31,193.42,9083.0,193.56,193.6,193.31,193.42,9083.0
2019-07-31 12:40:00,193.43,193.58,193.35,193.43,6522.0,193.43,193.58,193.35,193.43,6522.0
2019-07-31 12:50:00,193.43,193.56,193.35,193.49,4042.0,193.43,193.56,193.35,193.49,4042.0
2019-07-31 13:00:00,193.45,193.54,193.35,193.44,5850.0,193.45,193.54,193.35,193.44,5850.0
2019-07-31 13:10:00,193.46,193.64,193.38,193.56,5147.0,193.46,193.64,193.38,193.56,5147.0
2019-07-31 13:20:00,193.58,193.62,193.28,193.62,27868.0,193.58,193.62,193.28,193.62,27868.0
2019-07-31 13:30:00,193.76,193.98,193.75,193.96,6573.0,193.76,193.98,193.75,193.96,6573.0
2019-07-31 13:40:00,193.89,194.18,193.74,193.81,15616.0,193.89,194.18,193.74,193.81,15616.0
2019-07-31 13:50:00,193.77,193.82,193.02,193.2,18268.0,193.77,193.82,193.02,193.2,18268.0
2019-07-31 14:00:00,193.12,193.19,192.47,192.51,36115.0,193.12,193.19,192.47,192.51,36115.0
2019-07-31 14:10:00,192.51,192.58,191.99,191.99,39315.0,192.51,192.58,191.99,191.99,39315.0
2019-07-31 14:20:00,191.98,192.81,191.98,192.73,16698.0,191.98,192.81,191.98,192.73,16698.0
2019-07-31 14:30:00,192.82,193.12,192.01,192.1,30017.0,192.82,193.12,192.01,192.1,30017.0
2019-07-31 14:40:00,191.97,192.21,191.0,191.0,44095.0,191.97,192.21,191.0,191.0,44095.0
2019-07-31 14:50:00,190.87,190.87,189.03,189.99,51338.0,190.87,190.87,189.03,189.99,51338.0
2019-07-31 15:00:00,189.97,190.74,189.76,190.48,62343.0,189.97,190.74,189.76,190.48,62343.0
2019-07-31 15:10:00,190.34,190.84,189.69,190.76,60566.0,190.34,190.84,189.69,190.76,60566.0
2019-07-31 15:20:00,190.77,191.55,190.76,191.36,32514.0,190.77,191.55,190.76,191.36,32514.0
2019-07-31 15:30:00,191.23,191.54,191.04,191.45,26108.0,191.23,191.54,191.04,191.45,26108.0
2019-07-31 15:40:00,191.45,192.1,191.39,191.96,44060.0,191.45,192.1,191.39,191.96,44060.0
2019-07-31 15:50:00,191.91,191.98,190.99,191.09,56091.0,191.91,191.98,190.99,191.09,56091.0
2019-08-01 09:30:00,191.28,192.0,190.03,191.94,21074.0,191.28,192.0,190.03,191.94,21074.0
2019-08-01 09:40:00,191.74,191.95,191.0,191.45,14461.0,191.74,191.95,191.0,191.45,14461.0
2019-08-01 09:50:00,191.51,191.96,191.23,191.55,12399.0,191.51,191.96,191.23,191.55,12399.0
2019-08-01 10:00:00,191.21,191.52,190.92,191.4,8096.0,191.21,191.52,190.92,191.4,8096.0
2019-08-01 10:10:00,191.46,191.51,190.41,190.92,9304.0,191.46,191.51,190.41,190.92,9304.0
2019-08-01 10:20:00,190.8,190.88,189.92,190.55,19223.0,190.8,190.88,189.92,190.55,19223.0
2019-08-01 10:30:00,190.56,190.57,190.16,190.33,8656.0,190.56,190.57,190.16,190.33,8656.0
2019-08-01 10:40:00,190.41,190.89,190.34,190.6,11843.0,190.41,190.89,190.34,190.6,11843.0
2019-08-01 10:50:00,190.68,191.01,190.57,190.79,10434.0,190.68,191.01,190.57,190.79,10434.0
2019-08-01 11:00:00,190.77,191.32,190.76,191.0,10000.0,190.77,191.32,190.76,191.0,10000.0
2019-08-01 11:10:00,191.05,191.44,191.05,191.44,5471.0,191.05,191.44,191.05,191.44,5471.0
2019-08-01 11:20:00,191.36,192.1,191.36,192.08,12968.0,191.36,192.1,191.36,192.08,12968.0
2019-08-01 11:30:00,192.02,192.06,191.55,192.06,7913.0,192.02,192.06,191.55,192.06,7913.0
2019-08-01 11:40:00,191.92,192.15,191.83,192.06,18241.0,191.92,192.15,191.83,192.06,18241.0
2019-08-01 11:50:00,191.96,191.96,191.55,191.71,4922.0,191.96,191.96,191.55,191.71,4922.0
2019-08-01 12:00:00,191.65,191.83,191.5,191.73,5739.0,191.65,191.83,191.5,191.73,5739.0
2019-08-01 12:10:00,191.66,191.75,191.42,191.42,10862.0,191.66,191.75,191.42,191.42,10862.0
2019-08-01 12:20:00,191.47,191.61,191.35,191.52,8066.0,191.47,191.61,191.35,191.52,8066.0
2019-08-01 12:30:00,191.47,191.47,191.25,191.26,6318.0,191.47,191.47,191.25,191.26,6318.0
2019-08-01 12:40:00,191.31,191.38,191.02,191.11,7714.0,191.31,191.38,191.02,191.11,7714.0
2019-08-01 12:50:00,191.14,191.17,190.93,190.99,3709.0,191.14,191.17,190.93,190.99,3709.0
2019-08-01 13:00:00,190.99,191.11,190.83,191.06,5557.0,190.99,191.11,190.83,191.06,5557.0
2019-08-01 13:10:00,190.97,191.04,190.6,190.61,6333.0,190.97,191.04,190.6,190.61,6333.0
2019-08-01 13:20:00,190.56,190.74,189.36,189.48,20550.0,190.56,190.74,189.36,189.48,20550.0
2019-08-01 13:30:00,189.28,189.28,185.52,185.52,131855.0,189.28,189.28,185.52,185.52,131855.0
2019-08-01 13:40:00,185.5,185.92,184.31,185.92,80561.0,185.5,185.92,184.31,185.92,80561.0
2019-08-01 13:50:00,185.94,186.44,185.17,186.44,39713.0,185.94,186.44,185.17,186.44,39713.0
2019-08-01 14:00:00,186.38,186.62,185.96,186.44,26614.0,186.38,186.62,185.96,186.44,26614.0
2019-08-01 14:10:00,186.35,186.36,185.53,185.78,36874.0,186.35,186.36,185.53,185.78,36874.0
2019-08-01 14:20:00,185.71,185.75,184.15,184.58,38489.0,185.71,185.75,184.15,184.58,38489.0
2019-08-01 14:30:00,184.87,185.04,184.21,184.4,33858.0,184.87,185.04,184.21,184.4,33858.0
2019-08-01 14:40:00,184.7,185.3,184.07,185.25,29543.0,184.7,185.3,184.07,185.25,29543.0
2019-08-01 14:50:00,185.29,185.57,185.09,185.44,33043.0,185.29,185.57,185.09,185.44,33043.0
2019-08-01 15:00:00,185.43,185.88,185.11,185.2,31805.0,185.43,185.88,185.11,185.2,31805.0
2019-08-01 15:10:00,185.22,185.79,184.93,185.39,32903.0,185.22,185.79,184.93,185.39,32903.0
2019-08-01 15:20:00,185.43,186.08,185.39,185.63,35540.0,185.43,186.08,185.39,185.63,35540.0
2019-08-01 15:30:00,185.61,186.48,185.47,186.47,42802.0,185.61,186.48,185.47,186.47,42802.0
2019-08-01 15:40:00,186.43,186.5,185.79,185.84,54188.0,186.43,186.5,185.79,185.84,54188.0
2019-08-01 15:50:00,185.83,185.83,184.99,185.63,124364.0,185.83,185.83,184.99,185.63,124364.0
2019-08-02 09:30:00,184.6,184.89,181.0,184.39,98248.0,184.6,184.89,181.0,184.39,98248.0
2019-08-02 09:40:00,184.47,184.54,183.58,183.9,22995.0,184.47,184.54,183.58,183.9,22995.0
2019-08-02 09:50:00,183.89,184.57,183.5,183.83,15851.0,183.89,184.57,183.5,183.83,15851.0
2019-08-02 10:00:00,183.82,184.36,183.18,183.36,29664.0,183.82,184.36,183.18,183.36,29664.0
2019-08-02 10:10:00,183.17,183.35,181.87,182.07,31147.0,183.17,183.35,181.87,182.07,31147.0
2019-08-02 10:20:00,182.23,182.99,182.04,182.56,13663.0,182.23,182.99,182.04,182.56,13663.0
2019-08-02 10:30:00,182.4,182.4,181.54,181.87,19050.0,182.4,182.4,181.54,181.87,19050.0
2019-08-02 10:40:00,181.9,181.95,181.06,181.1,21665.0,181.9,181.95,181.06,181.1,21665.0
2019-08-02 10:50:00,181.09,181.22,180.53,180.66,25329.0,181.09,181.22,180.53,180.66,25329.0
2019-08-02 11:00:00,180.65,181.0,180.36,180.89,17850.0,180.65,181.0,180.36,180.89,17850.0
2019-08-02 11:10:00,180.8,181.43,180.57,181.42,29057.0,180.8,181.43,180.57,181.42,29057.0
2019-08-02 11:20:00,181.31,181.76,181.12,181.49,50778.0,181.31,181.76,181.12,181.49,50778.0
2019-08-02 11:30:00,181.49,181.84,181.06,181.18,27153.0,181.49,181.84,181.06,181.18,27153.0
2019-08-02 11:40:00,181.22,181.46,180.98,181.3,13182.0,181.22,181.46,180.98,181.3,13182.0
2019-08-02 11:50:00,181.41,181.79,181.1,181.65,14328.0,181.41,181.79,181.1,181.65,14328.0
2019-08-02 12:00:00,181.7,182.0,180.51,180.62,55941.0,181.7,182.0,180.51,180.62,55941.0
2019-08-02 12:10:00,180.74,181.05,180.54,180.79,17675.0,180.74,181.05,180.54,180.79,17675.0
2019-08-02 12:20:00,180.73,180.77,180.45,180.71,12346.0,180.73,180.77,180.45,180.71,12346.0
2019-08-02 12:30:00,180.76,180.92,180.57,180.75,16953.0,180.76,180.92,180.57,180.75,16953.0
2019-08-02 12:40:00,180.71,180.82,179.85,179.92,29445.0,180.71,180.82,179.85,179.92,29445.0
2019-08-02 12:50:00,179.9,179.99,179.2,179.26,21074.0,179.9,179.99,179.2,179.26,21074.0
2019-08-02 13:00:00,179.25,179.56,178.8,179.54,30028.0,179.25,179.56,178.8,179.54,30028.0
2019-08-02 13:10:00,179.54,179.54,178.94,179.16,12629.0,179.54,179.54,178.94,179.16,12629.0
2019-08-02 13:20:00,179.18,179.34,178.62,178.62,29935.0,179.18,179.34,178.62,178.62,29935.0
2019-08-02 13:30:00,178.62,178.69,177.62,177.67,41825.0,178.62,178.69,177.62,177.67,41825.0
2019-08-02 13:40:00,177.68,178.29,177.64,177.9,29964.0,177.68,178.29,177.64,177.9,29964.0
2019-08-02 13:50:00,177.94,177.94,177.6,177.74,19518.0,177.94,177.94,177.6,177.74,19518.0
2019-08-02 14:00:00,177.74,178.41,177.69,178.31,28195.0,177.74,178.41,177.69,178.31,28195.0
2019-08-02 14:10:00,178.3,178.54,178.1,178.18,27634.0,178.3,178.54,178.1,178.18,27634.0
2019-08-02 14:20:00,178.21,178.62,178.05,178.06,30019.0,178.21,178.62,178.05,178.06,30019.0
2019-08-02 14:30:00,178.06,178.53,178.0,178.53,19728.0,178.06,178.53,178.0,178.53,19728.0
2019-08-02 14:40:00,178.5,178.91,178.37,178.37,31045.0,178.5,178.91,178.37,178.37,31045.0
2019-08-02 14:50:00,178.3,178.38,177.86,178.1,30968.0,178.3,178.38,177.86,178.1,30968.0
2019-08-02 15:00:00,178.1,178.53,178.05,178.14,19628.0,178.1,178.53,178.05,178.14,19628.0
2019-08-02 15:10:00,178.08,178.14,177.92,178.14,29179.0,178.08,178.14,177.92,178.14,29179.0
2019-08-02 15:20:00,178.13,178.86,178.11,178.66,31130.0,178.13,178.86,178.11,178.66,31130.0
2019-08-02 15:30:00,178.68,179.2,178.17,179.04,41586.0,178.68,179.2,178.17,179.04,41586.0
2019-08-02 15:40:00,179.12,179.38,178.93,179.24,69427.0,179.12,179.38,178.93,179.24,69427.0
2019-08-02 15:50:00,179.26,179.65,178.64,178.91,116690.0,179.26,179.65,178.64,178.91,116690.0
2019-08-05 09:30:00,173.4,176.55,172.12,176.29,170470.0,173.4,176.55,172.12,176.29,170470.0
2019-08-05 09:40:00,176.23,176.44,175.16,175.16,39570.0,176.23,176.44,175.16,175.16,39570.0
2019-08-05 09:50:00,175.01,175.32,174.2,174.73,49793.0,175.01,175.32,174.2,174.73,49793.0
2019-08-05 10:00:00,174.68,175.45,173.76,174.83,43583.0,174.68,175.45,173.76,174.83,43583.0
2019-08-05 10:10:00,174.81,175.2,174.1,174.15,58975.0,174.81,175.2,174.1,174.15,58975.0
2019-08-05 10:20:00,174.21,174.21,173.39,174.03,46384.0,174.21,174.21,173.39,174.03,46384.0
2019-08-05 10:30:00,173.96,174.28,173.41,173.55,27503.0,173.96,174.28,173.41,173.55,27503.0
2019-08-05 10:40:00,173.71,174.08,173.55,173.68,36244.0,173.71,174.08,173.55,173.68,36244.0
2019-08-05 10:50:00,173.64,173.93,173.53,173.67,36330.0,173.64,173.93,173.53,173.67,36330.0
2019-08-05 11:00:00,173.66,174.38,173.65,174.2,26565.0,173.66,174.38,173.65,174.2,26565.0
2019-08-05 11:10:00,174.26,174.65,174.25,174.5,17761.0,174.26,174.65,174.25,174.5,17761.0
2019-08-05 11:20:00,174.54,174.95,174.09,174.67,20761.0,174.54,174.95,174.09,174.67,20761.0
2019-08-05 11:30:00,174.75,175.21,174.61,174.83,16071.0,174.75,175.21,174.61,174.83,16071.0
2019-08-05 11:40:00,174.83,175.21,174.72,175.07,12364.0,174.83,175.21,174.72,175.07,12364.0
2019-08-05 11:50:00,175.17,175.24,174.56,174.65,29011.0,175.17,175.24,174.56,174.65,29011.0
2019-08-05 12:00:00,174.56,174.62,173.67,173.86,19467.0,174.56,174.62,173.67,173.86,19467.0
2019-08-05 12:10:00,173.89,174.59,173.66,174.59,21900.0,173.89,174.59,173.66,174.59,21900.0
2019-08-05 12:20:00,174.52,174.53,173.88,174.15,36397.0,174.52,174.53,173.88,174.15,36397.0
2019-08-05 12:30:00,174.19,174.81,174.11,174.67,19758.0,174.19,174.81,174.11,174.67,19758.0
2019-08-05 12:40:00,174.64,174.72,173.84,173.91,23388.0,174.64,174.72,173.84,173.91,23388.0
2019-08-05 12:50:00,173.95,174.18,173.45,173.5,20897.0,173.95,174.18,173.45,173.5,20897.0
2019-08-05 13:00:00,173.63,174.0,173.54,174.0,16685.0,173.63,174.0,173.54,174.0,16685.0
2019-08-05 13:10:00,173.99,174.07,173.45,173.72,17696.0,173.99,174.07,173.45,173.72,17696.0
2019-08-05 13:20:00,173.79,174.02,173.51,173.55,19128.0,173.79,174.02,173.51,173.55,19128.0
2019-08-05 13:30:00,173.5,174.28,173.21,174.28,21656.0,173.5,174.28,173.21,174.28,21656.0
2019-08-05 13:40:00,174.36,174.38,173.43,173.54,27781.0,174.36,174.38,173.43,173.54,27781.0
2019-08-05 13:50:00,173.54,173.54,172.57,172.57,26791.0,173.54,173.54,172.57,172.57,26791.0
2019-08-05 14:00:00,172.63,172.97,172.42,172.58,22200.0,172.63,172.97,172.42,172.58,22200.0
2019-08-05 14:10:00,172.51,173.45,172.51,172.99,28096.0,172.51,173.45,172.51,172.99,28096.0
2019-08-05 14:20:00,173.0,173.0,172.46,172.73,20832.0,173.0,173.0,172.46,172.73,20832.0
2019-08-05 14:30:00,172.78,173.1,172.67,172.68,23660.0,172.78,173.1,172.67,172.68,23660.0
2019-08-05 14:40:00,172.68,173.0,172.15,172.74,22475.0,172.68,173.0,172.15,172.74,22475.0
2019-08-05 14:50:00,172.71,173.1,172.5,173.0,27553.0,172.71,173.1,172.5,173.0,27553.0
2019-08-05 15:00:00,173.01,173.39,172.83,173.08,32171.0,173.01,173.39,172.83,173.08,32171.0
2019-08-05 15:10:00,172.97,174.22,172.87,174.22,35679.0,172.97,174.22,172.87,174.22,35679.0
2019-08-05 15:20:00,174.23,175.01,174.23,174.5,44953.0,174.23,175.01,174.23,174.5,44953.0
2019-08-05 15:30:00,174.47,175.15,174.17,174.82,30825.0,174.47,175.15,174.17,174.82,30825.0
2019-08-05 15:40:00,174.89,175.29,174.52,174.62,38800.0,174.89,175.29,174.52,174.62,38800.0
2019-08-05 15:50:00,174.67,175.22,174.28,174.48,105449.0,174.67,175.22,174.28,174.48,105449.0
2019-08-06 09:30:00,176.64,177.23,175.82,176.27,60152.0,176.64,177.23,175.82,176.27,60152.0
2019-08-06 09:40:00,176.19,178.17,176.18,177.2,54890.0,176.19,178.17,176.18,177.2,54890.0
2019-08-06 09:50:00,177.15,178.22,176.73,178.02,25688.0,177.15,178.22,176.73,178.02,25688.0
2019-08-06 10:00:00,178.02,178.92,177.98,178.4,36044.0,178.02,178.92,177.98,178.4,36044.0
2019-08-06 10:10:00,178.49,178.49,177.1,177.1,16478.0,178.49,178.49,177.1,177.1,16478.0
2019-08-06 10:20:00,177.26,178.28,177.0,177.77,28995.0,177.26,178.28,177.0,177.77,28995.0
2019-08-06 10:30:00,177.86,178.53,177.86,178.35,17144.0,177.86,178.53,177.86,178.35,17144.0
2019-08-06 10:40:00,178.35,178.6,177.43,177.44,30826.0,178.35,178.6,177.43,177.44,30826.0
2019-08-06 10:50:00,177.52,177.9,177.16,177.76,19567.0,177.52,177.9,177.16,177.76,19567.0
2019-08-06 11:00:00,177.56,177.78,177.42,177.48,19307.0,177.56,177.78,177.42,177.48,19307.0
2019-08-06 11:10:00,177.39,177.4,176.94,177.22,18227.0,177.39,177.4,176.94,177.22,18227.0
2019-08-06 11:20:00,177.11,177.85,177.11,177.42,14639.0,177.11,177.85,177.11,177.42,14639.0
2019-08-06 11:30:00,177.55,177.66,177.19,177.34,21749.0,177.55,177.66,177.19,177.34,21749.0
2019-08-06 11:40:00,177.43,178.64,177.36,178.64,25469.0,177.43,178.64,177.36,178.64,25469.0
2019-08-06 11:50:00,178.62,178.92,178.33,178.92,10104.0,178.62,178.92,178.33,178.92,10104.0
2019-08-06 12:00:00,178.97,179.07,178.47,178.62,10873.0,178.97,179.07,178.47,178.62,10873.0
2019-08-06 12:10:00,178.62,178.88,178.37,178.53,9717.0,178.62,178.88,178.37,178.53,9717.0
2019-08-06 12:20:00,178.6,178.76,178.49,178.61,7804.0,178.6,178.76,178.49,178.61,7804.0
2019-08-06 12:30:00,178.52,178.86,178.4,178.65,8541.0,178.52,178.86,178.4,178.65,8541.0
2019-08-06 12:40:00,178.77,178.97,178.55,178.62,7654.0,178.77,178.97,178.55,178.62,7654.0
2019-08-06 12:50:00,178.5,178.59,178.13,178.45,8082.0,178.5,178.59,178.13,178.45,8082.0
2019-08-06 13:00:00,178.48,178.85,178.47,178.62,7242.0,178.48,178.85,178.47,178.62,7242.0
2019-08-06 13:10:00,178.56,178.56,178.18,178.49,20379.0,178.56,178.56,178.18,178.49,20379.0
2019-08-06 13:20:00,178.49,178.99,178.46,178.82,15587.0,178.49,178.99,178.46,178.82,15587.0
2019-08-06 13:30:00,178.83,179.1,178.64,179.04,13196.0,178.83,179.1,178.64,179.04,13196.0
2019-08-06 13:40:00,179.11,179.34,178.92,179.33,39052.0,179.11,179.34,178.92,179.33,39052.0
2019-08-06 13:50:00,179.34,179.34,179.01,179.19,14591.0,179.34,179.34,179.01,179.19,14591.0
2019-08-06 14:00:00,179.23,179.53,178.99,179.53,16599.0,179.23,179.53,178.99,179.53,16599.0
2019-08-06 14:10:00,179.52,180.38,179.52,180.22,17142.0,179.52,180.38,179.52,180.22,17142.0
2019-08-06 14:20:00,180.31,180.35,179.85,180.35,9875.0,180.31,180.35,179.85,180.35,9875.0
2019-08-06 14:30:00,180.23,180.46,179.89,179.97,8548.0,180.23,180.46,179.89,179.97,8548.0
2019-08-06 14:40:00,179.88,180.13,179.83,179.97,17859.0,179.88,180.13,179.83,179.97,17859.0
2019-08-06 14:50:00,179.97,180.12,179.78,179.91,9210.0,179.97,180.12,179.78,179.91,9210.0
2019-08-06 15:00:00,179.95,180.15,179.86,179.95,22827.0,179.95,180.15,179.86,179.95,22827.0
2019-08-06 15:10:00,179.9,180.31,179.88,180.24,15901.0,179.9,180.31,179.88,180.24,15901.0
2019-08-06 15:20:00,180.23,180.35,179.74,179.87,11855.0,180.23,180.35,179.74,179.87,11855.0
2019-08-06 15:30:00,179.85,179.98,179.67,179.97,18698.0,179.85,179.98,179.67,179.97,18698.0
2019-08-06 15:40:00,179.95,180.03,179.76,179.91,19878.0,179.95,180.03,179.76,179.91,19878.0
2019-08-06 15:50:00,179.96,180.19,179.43,179.67,76823.0,179.96,180.19,179.43,179.67,76823.0
2019-08-07 09:30:00,177.49,178.6,176.01,178.58,36907.0,177.49,178.6,176.01,178.58,36907.0
2019-08-07 09:40:00,178.57,178.83,177.04,177.59,14298.0,178.57,178.83,177.04,177.59,14298.0
2019-08-07 09:50:00,177.53,177.6,176.73,177.52,13650.0,177.53,177.6,176.73,177.52,13650.0
2019-08-07 10:00:00,177.8,179.19,177.59,178.69,22638.0,177.8,179.19,177.59,178.69,22638.0
2019-08-07 10:10:00,178.9,180.5,178.75,180.46,26999.0,178.9,180.5,178.75,180.46,26999.0
2019-08-07 10:20:00,180.47,180.47,179.75,179.75,12632.0,180.47,180.47,179.75,179.75,12632.0
2019-08-07 10:30:00,179.75,181.11,179.74,181.0,20514.0,179.75,181.11,179.74,181.0,20514.0
2019-08-07 10:40:00,180.91,181.0,179.79,180.23,9942.0,180.91,181.0,179.79,180.23,9942.0
2019-08-07 10:50:00,180.19,181.36,180.18,181.28,13167.0,180.19,181.36,180.18,181.28,13167.0
2019-08-07 11:00:00,181.11,181.31,180.22,180.22,6009.0,181.11,181.31,180.22,180.22,6009.0
2019-08-07 11:10:00,180.22,180.79,180.07,180.2,10054.0,180.22,180.79,180.07,180.2,10054.0
2019-08-07 11:20:00,180.31,180.31,179.35,179.38,7018.0,180.31,180.31,179.35,179.38,7018.0
2019-08-07 11:30:00,179.37,179.87,179.1,179.73,7359.0,179.37,179.87,179.1,179.73,7359.0
2019-08-07 11:40:00,179.75,179.76,179.22,179.42,11580.0,179.75,179.76,179.22,179.42,11580.0
2019-08-07 11:50:00,179.43,179.7,179.02,179.3,9669.0,179.43,179.7,179.02,179.3,9669.0
2019-08-07 12:00:00,179.28,179.29,178.73,178.75,6101.0,179.28,179.29,178.73,178.75,6101.0
2019-08-07 12:10:00,178.84,179.16,178.58,178.93,10466.0,178.84,179.16,178.58,178.93,10466.0
2019-08-07 12:20:00,178.71,178.86,178.45,178.86,10698.0,178.71,178.86,178.45,178.86,10698.0
2019-08-07 12:30:00,178.78,179.47,178.78,179.39,10703.0,178.78,179.47,178.78,179.39,10703.0
2019-08-07 12:40:00,179.34,179.84,179.33,179.53,7321.0,179.34,179.84,179.33,179.53,7321.0
2019-08-07 12:50:00,179.59,180.14,179.59,179.9,12048.0,179.59,180.14,179.59,179.9,12048.0
2019-08-07 13:00:00,179.91,180.44,179.9,180.44,9579.0,179.91,180.44,179.9,180.44,9579.0
2019-08-07 13:10:00,180.46,180.46,180.15,180.17,7089.0,180.46,180.46,180.15,180.17,7089.0
2019-08-07 13:20:00,180.1,180.21,179.83,180.21,11178.0,180.1,180.21,179.83,180.21,11178.0
2019-08-07 13:30:00,180.22,180.4,180.16,180.18,12405.0,180.22,180.4,180.16,180.18,12405.0
2019-08-07 13:40:00,180.29,180.75,180.22,180.44,10655.0,180.29,180.75,180.22,180.44,10655.0
2019-08-07 13:50:00,180.44,180.71,180.24,180.28,10045.0,180.44,180.71,180.24,180.28,10045.0
2019-08-07 14:00:00,180.28,180.75,180.27,180.71,5152.0,180.28,180.75,180.27,180.71,5152.0
2019-08-07 14:10:00,180.71,180.71,179.64,179.65,8417.0,180.71,180.71,179.64,179.65,8417.0
2019-08-07 14:20:00,179.73,180.16,179.41,180.16,5600.0,179.73,180.16,179.41,180.16,5600.0
2019-08-07 14:30:00,180.05,180.29,179.98,180.08,8002.0,180.05,180.29,179.98,180.08,8002.0
2019-08-07 14:40:00,179.98,180.94,179.92,180.5,32861.0,179.98,180.94,179.92,180.5,32861.0
2019-08-07 14:50:00,180.57,180.81,180.51,180.79,7306.0,180.57,180.81,180.51,180.79,7306.0
2019-08-07 15:00:00,180.82,180.86,180.38,180.43,7457.0,180.82,180.86,180.38,180.43,7457.0
2019-08-07 15:10:00,180.46,180.57,180.15,180.57,8838.0,180.46,180.57,180.15,180.57,8838.0
2019-08-07 15:20:00,180.75,181.0,180.66,180.98,22671.0,180.75,181.0,180.66,180.98,22671.0
2019-08-07 15:30:00,180.98,181.47,180.73,181.46,22231.0,180.98,181.47,180.73,181.46,22231.0
2019-08-07 15:40:00,181.4,181.59,181.21,181.23,29834.0,181.4,181.59,181.21,181.23,29834.0
2019-08-07 15:50:00,181.17,181.56,180.91,181.37,69180.0,181.17,181.56,180.91,181.37,69180.0
2019-08-08 09:30:00,182.6,183.81,182.26,183.0,38897.0,182.6,183.81,182.26,183.0,38897.0
2019-08-08 09:40:00,183.0,183.51,182.8,182.98,13325.0,183.0,183.51,182.8,182.98,13325.0
2019-08-08 09:50:00,182.96,184.0,182.4,183.74,19408.0,182.96,184.0,182.4,183.74,19408.0
2019-08-08 10:00:00,183.74,184.45,183.68,184.42,35378.0,183.74,184.45,183.68,184.42,35378.0
2019-08-08 10:10:00,184.44,184.88,184.14,184.85,27593.0,184.44,184.88,184.14,184.85,27593.0
2019-08-08 10:20:00,184.85,184.87,184.22,184.35,32376.0,184.85,184.87,184.22,184.35,32376.0
2019-08-08 10:30:00,184.39,184.53,184.15,184.34,16234.0,184.39,184.53,184.15,184.34,16234.0
2019-08-08 10:40:00,184.35,184.87,184.35,184.87,22382.0,184.35,184.87,184.35,184.87,22382.0
2019-08-08 10:50:00,184.94,185.22,184.77,185.17,12720.0,184.94,185.22,184.77,185.17,12720.0
2019-08-08 11:00:00,185.13,185.13,184.65,184.71,8858.0,185.13,185.13,184.65,184.71,8858.0
2019-08-08 11:10:00,184.61,184.69,184.21,184.37,9307.0,184.61,184.69,184.21,184.37,9307.0
2019-08-08 11:20:00,184.35,184.65,184.24,184.31,9874.0,184.35,184.65,184.24,184.31,9874.0
2019-08-08 11:30:00,184.29,184.64,184.11,184.62,11111.0,184.29,184.64,184.11,184.62,11111.0
2019-08-08 11:40:00,184.8,185.27,184.62,185.17,14589.0,184.8,185.27,184.62,185.17,14589.0
2019-08-08 11:50:00,185.09,185.57,185.08,185.33,28912.0,185.09,185.57,185.08,185.33,28912.0
2019-08-08 12:00:00,185.39,185.48,184.34,184.54,17155.0,185.39,185.48,184.34,184.54,17155.0
2019-08-08 12:10:00,184.56,184.77,184.27,184.7,12382.0,184.56,184.77,184.27,184.7,12382.0
2019-08-08 12:20:00,184.69,184.7,184.28,184.54,30954.0,184.69,184.7,184.28,184.54,30954.0
2019-08-08 12:30:00,184.59,184.64,184.37,184.5,8074.0,184.59,184.64,184.37,184.5,8074.0
2019-08-08 12:40:00,184.59,185.12,184.59,184.93,10729.0,184.59,185.12,184.59,184.93,10729.0
2019-08-08 12:50:00,185.03,185.55,185.02,185.32,9230.0,185.03,185.55,185.02,185.32,9230.0
2019-08-08 13:00:00,185.33,185.38,185.01,185.21,13639.0,185.33,185.38,185.01,185.21,13639.0
2019-08-08 13:10:00,185.28,185.53,185.19,185.26,9128.0,185.28,185.53,185.19,185.26,9128.0
2019-08-08 13:20:00,185.26,185.57,185.23,185.37,16124.0,185.26,185.57,185.23,185.37,16124.0
2019-08-08 13:30:00,185.46,185.95,185.43,185.76,14424.0,185.46,185.95,185.43,185.76,14424.0
2019-08-08 13:40:00,185.75,186.06,185.75,185.98,11405.0,185.75,186.06,185.75,185.98,11405.0
2019-08-08 13:50:00,186.0,186.13,185.86,185.95,14862.0,186.0,186.13,185.86,185.95,14862.0
2019-08-08 14:00:00,185.98,185.98,185.63,185.82,11712.0,185.98,185.98,185.63,185.82,11712.0
2019-08-08 14:10:00,185.73,186.18,185.69,186.07,14242.0,185.73,186.18,185.69,186.07,14242.0
2019-08-08 14:20:00,186.12,186.35,186.03,186.09,12709.0,186.12,186.35,186.03,186.09,12709.0
2019-08-08 14:30:00,186.13,186.59,186.1,186.5,19591.0,186.13,186.59,186.1,186.5,19591.0
2019-08-08 14:40:00,186.61,186.8,186.24,186.24,20167.0,186.61,186.8,186.24,186.24,20167.0
2019-08-08 14:50:00,186.26,186.7,186.26,186.44,18162.0,186.26,186.7,186.26,186.44,18162.0
2019-08-08 15:00:00,186.36,186.6,186.34,186.41,12959.0,186.36,186.6,186.34,186.41,12959.0
2019-08-08 15:10:00,186.49,186.51,186.06,186.33,18754.0,186.49,186.51,186.06,186.33,18754.0
2019-08-08 15:20:00,186.3,186.57,185.89,185.89,20351.0,186.3,186.57,185.89,185.89,20351.0
2019-08-08 15:30:00,185.91,186.64,185.89,186.43,30520.0,185.91,186.64,185.89,186.43,30520.0
2019-08-08 15:40:00,186.42,186.88,186.41,186.45,53199.0,186.42,186.88,186.41,186.45,53199.0
2019-08-08 15:50:00,186.48,186.6,185.95,186.35,136229.0,186.48,186.6,185.95,186.35,136229.0
2019-08-09 09:30:00,185.35,186.0,185.13,185.54,28531.0,185.35,186.0,185.13,185.54,28531.0
2019-08-09 09:40:00,185.55,185.56,184.63,184.77,24270.0,185.55,185.56,184.63,184.77,24270.0
2019-08-09 09:50:00,184.75,185.08,184.4,184.96,18694.0,184.75,185.08,184.4,184.96,18694.0
2019-08-09 10:00:00,184.98,185.39,184.13,184.13,27142.0,184.98,185.39,184.13,184.13,27142.0
2019-08-09 10:10:00,184.15,184.76,184.02,184.02,8391.0,184.15,184.76,184.02,184.02,8391.0
2019-08-09 10:20:00,184.19,184.19,183.46,183.46,19835.0,184.19,184.19,183.46,183.46,19835.0
2019-08-09 10:30:00,183.68,183.68,182.71,183.19,26022.0,183.68,183.68,182.71,183.19,26022.0
2019-08-09 10:40:00,183.23,183.28,182.92,183.1,33345.0,183.23,183.28,182.92,183.1,33345.0
2019-08-09 10:50:00,183.26,184.17,183.18,183.88,28297.0,183.26,184.17,183.18,183.88,28297.0
2019-08-09 11:00:00,183.9,183.95,182.92,183.19,14463.0,183.9,183.95,182.92,183.19,14463.0
2019-08-09 11:10:00,183.02,183.87,183.02,183.58,12695.0,183.02,183.87,183.02,183.58,12695.0
2019-08-09 11:20:00,183.57,183.57,182.67,182.67,15557.0,183.57,183.57,182.67,182.67,15557.0
2019-08-09 11:30:00,182.72,182.99,182.48,182.49,10980.0,182.72,182.99,182.48,182.49,10980.0
2019-08-09 11:40:00,182.52,182.55,181.77,182.08,16799.0,182.52,182.55,181.77,182.08,16799.0
2019-08-09 11:50:00,182.05,182.15,181.58,181.8,7259.0,182.05,182.15,181.58,181.8,7259.0
2019-08-09 12:00:00,181.75,181.86,181.64,181.67,4102.0,181.75,181.86,181.64,181.67,4102.0
2019-08-09 12:10:00,181.8,181.93,180.98,181.01,31666.0,181.8,181.93,180.98,181.01,31666.0
2019-08-09 12:20:00,181.02,181.5,180.94,181.33,20955.0,181.02,181.5,180.94,181.33,20955.0
2019-08-09 12:30:00,181.32,181.58,181.26,181.53,23167.0,181.32,181.58,181.26,181.53,23167.0
2019-08-09 12:40:00,181.64,182.04,181.62,181.97,8881.0,181.64,182.04,181.62,181.97,8881.0
2019-08-09 12:50:00,181.96,182.75,181.85,182.22,19978.0,181.96,182.75,181.85,182.22,19978.0
2019-08-09 13:00:00,182.42,182.42,182.17,182.38,5957.0,182.42,182.42,182.17,182.38,5957.0
2019-08-09 13:10:00,182.3,182.71,182.3,182.68,9711.0,182.3,182.71,182.3,182.68,9711.0
2019-08-09 13:20:00,182.66,182.99,182.63,182.95,13692.0,182.66,182.99,182.63,182.95,13692.0
2019-08-09 13:30:00,183.19,183.54,183.11,183.4,19661.0,183.19,183.54,183.11,183.4,19661.0
2019-08-09 13:40:00,183.33,183.44,183.1,183.24,7672.0,183.33,183.44,183.1,183.24,7672.0
2019-08-09 13:50:00,183.22,183.38,182.85,182.88,6604.0,183.22,183.38,182.85,182.88,6604.0
2019-08-09 14:00:00,182.84,182.89,182.55,182.83,4520.0,182.84,182.89,182.55,182.83,4520.0
2019-08-09 14:10:00,182.75,182.75,182.36,182.54,4534.0,182.75,182.75,182.36,182.54,4534.0
2019-08-09 14:20:00,182.55,182.66,182.35,182.52,3533.0,182.55,182.66,182.35,182.52,3533.0
2019-08-09 14:30:00,182.56,182.89,182.53,182.64,5675.0,182.56,182.89,182.53,182.64,5675.0
2019-08-09 14:40:00,182.65,182.87,182.64,182.7,5319.0,182.65,182.87,182.64,182.7,5319.0
2019-08-09 14:50:00,182.63,182.97,182.36,182.72,6703.0,182.63,182.97,182.36,182.72,6703.0
2019-08-09 15:00:00,182.77,183.39,182.65,183.38,13466.0,182.77,183.39,182.65,183.38,13466.0
2019-08-09 15:10:00,183.39,183.45,183.11,183.11,14320.0,183.39,183.45,183.11,183.11,14320.0
2019-08-09 15:20:00,183.11,183.38,182.89,183.28,11534.0,183.11,183.38,182.89,183.28,11534.0
2019-08-09 15:30:00,183.22,183.67,183.05,183.54,12032.0,183.22,183.67,183.05,183.54,12032.0
2019-08-09 15:40:00,183.49,183.53,182.92,182.99,15819.0,183.49,183.53,182.92,182.99,15819.0
2019-08-09 15:50:00,182.95,183.01,182.63,182.88,34699.0,182.95,183.01,182.63,182.88,34699.0
2019-08-12 09:30:00,182.0,182.05,180.27,181.13,33193.0,182.0,182.05,180.27,181.13,33193.0
2019-08-12 09:40:00,181.11,181.18,179.79,180.3,18237.0,181.11,181.18,179.79,180.3,18237.0
2019-08-12 09:50:00,180.47,180.51,179.2,179.4,19683.0,180.47,180.51,179.2,179.4,19683.0
2019-08-12 10:00:00,179.48,179.84,178.94,178.94,18538.0,179.48,179.84,178.94,178.94,18538.0
2019-08-12 10:10:00,178.94,179.74,178.77,179.66,23844.0,178.94,179.74,178.77,179.66,23844.0
2019-08-12 10:20:00,179.69,179.69,179.02,179.64,15722.0,179.69,179.69,179.02,179.64,15722.0
2019-08-12 10:30:00,179.63,180.21,179.62,180.08,10648.0,179.63,180.21,179.62,180.08,10648.0
2019-08-12 10:40:00,180.12,180.17,179.45,179.67,27819.0,180.12,180.17,179.45,179.67,27819.0
2019-08-12 10:50:00,179.64,179.84,179.54,179.67,6098.0,179.64,179.84,179.54,179.67,6098.0
2019-08-12 11:00:00,179.69,179.85,178.8,178.8,13277.0,179.69,179.85,178.8,178.8,13277.0
2019-08-12 11:10:00,178.93,179.06,178.37,178.85,18093.0,178.93,179.06,178.37,178.85,18093.0
2019-08-12 11:20:00,178.9,179.31,178.89,179.27,9377.0,178.9,179.31,178.89,179.27,9377.0
2019-08-12 11:30:00,179.15,179.42,178.83,179.28,11448.0,179.15,179.42,178.83,179.28,11448.0
2019-08-12 11:40:00,179.18,179.9,179.06,179.69,7339.0,179.18,179.9,179.06,179.69,7339.0
2019-08-12 11:50:00,179.71,179.94,179.68,179.9,4848.0,179.71,179.94,179.68,179.9,4848.0
2019-08-12 12:00:00,179.85,179.86,179.41,179.85,8330.0,179.85,179.86,179.41,179.85,8330.0
2019-08-12 12:10:00,179.78,180.3,179.69,179.72,20417.0,179.78,180.3,179.69,179.72,20417.0
2019-08-12 12:20:00,179.72,180.08,179.65,180.08,5014.0,179.72,180.08,179.65,180.08,5014.0
2019-08-12 12:30:00,180.21,180.21,179.73,179.74,8206.0,180.21,180.21,179.73,179.74,8206.0
2019-08-12 12:40:00,179.72,179.72,178.9,179.16,6991.0,179.72,179.72,178.9,179.16,6991.0
2019-08-12 12:50:00,178.97,179.2,178.83,179.06,5512.0,178.97,179.2,178.83,179.06,5512.0
2019-08-12 13:00:00,179.0,179.12,178.76,178.77,6350.0,179.0,179.12,178.76,178.77,6350.0
2019-08-12 13:10:00,178.77,178.88,178.65,178.75,9333.0,178.77,178.88,178.65,178.75,9333.0
2019-08-12 13:20:00,178.71,178.9,178.64,178.65,6630.0,178.71,178.9,178.64,178.65,6630.0
2019-08-12 13:30:00,178.61,179.21,178.59,179.08,11943.0,178.61,179.21,178.59,179.08,11943.0
2019-08-12 13:40:00,179.07,179.52,179.02,179.52,8301.0,179.07,179.52,179.02,179.52,8301.0
2019-08-12 13:50:00,179.5,179.58,179.06,179.09,3875.0,179.5,179.58,179.06,179.09,3875.0
2019-08-12 14:00:00,179.09,179.36,178.98,179.28,8012.0,179.09,179.36,178.98,179.28,8012.0
2019-08-12 14:10:00,179.25,179.42,179.01,179.01,7377.0,179.25,179.42,179.01,179.01,7377.0
2019-08-12 14:20:00,179.01,179.1,178.62,178.77,6387.0,179.01,179.1,178.62,178.77,6387.0
2019-08-12 14:30:00,178.8,179.09,178.46,178.7,9386.0,178.8,179.09,178.46,178.7,9386.0
2019-08-12 14:40:00,178.53,178.53,177.66,178.14,31661.0,178.53,178.53,177.66,178.14,31661.0
2019-08-12 14:50:00,178.12,178.23,177.79,178.04,15902.0,178.12,178.23,177.79,178.04,15902.0
2019-08-12 15:00:00,178.17,178.86,178.17,178.51,22410.0,178.17,178.86,178.17,178.51,22410.0
2019-08-12 15:10:00,178.55,178.6,178.11,178.6,12516.0,178.55,178.6,178.11,178.6,12516.0
2019-08-12 15:20:00,178.63,178.63,178.27,178.45,12751.0,178.63,178.63,178.27,178.45,12751.0
2019-08-12 15:30:00,178.44,178.7,178.34,178.7,22250.0,178.44,178.7,178.34,178.7,22250.0
2019-08-12 15:40:00,178.69,178.82,178.4,178.5,26432.0,178.69,178.82,178.4,178.5,26432.0
2019-08-12 15:50:00,178.51,179.08,178.49,178.82,56439.0,178.51,179.08,178.49,178.82,56439.0
2019-08-13 09:30:00,177.62,178.8,176.42,178.48,48084.0,177.62,178.8,176.42,178.48,48084.0
2019-08-13 09:40:00,178.5,181.7,177.83,181.01,35934.0,178.5,181.7,177.83,181.01,35934.0
2019-08-13 09:50:00,180.92,183.48,180.39,182.97,78917.0,180.92,183.48,180.39,182.97,78917.0
2019-08-13 10:00:00,182.46,183.24,182.29,182.57,57717.0,182.46,183.24,182.29,182.57,57717.0
2019-08-13 10:10:00,182.41,183.06,182.13,183.01,34704.0,182.41,183.06,182.13,183.01,34704.0
2019-08-13 10:20:00,183.07,183.63,182.66,183.2,45478.0,183.07,183.63,182.66,183.2,45478.0
2019-08-13 10:30:00,183.25,183.72,182.33,182.51,22799.0,183.25,183.72,182.33,182.51,22799.0
2019-08-13 10:40:00,182.47,182.78,182.27,182.45,23113.0,182.47,182.78,182.27,182.45,23113.0
2019-08-13 10:50:00,182.37,182.88,181.27,181.45,49734.0,182.37,182.88,181.27,181.45,49734.0
2019-08-13 11:00:00,181.54,181.61,180.75,181.11,26088.0,181.54,181.61,180.75,181.11,26088.0
2019-08-13 11:10:00,180.97,181.09,179.68,179.69,22764.0,180.97,181.09,179.68,179.69,22764.0
2019-08-13 11:20:00,179.67,179.84,178.76,179.19,38970.0,179.67,179.84,178.76,179.19,38970.0
2019-08-13 11:30:00,179.08,180.18,178.97,180.07,22616.0,179.08,180.18,178.97,180.07,22616.0
2019-08-13 11:40:00,179.99,180.49,179.94,180.31,11909.0,179.99,180.49,179.94,180.31,11909.0
2019-08-13 11:50:00,180.38,180.98,180.36,180.98,12062.0,180.38,180.98,180.36,180.98,12062.0
2019-08-13 12:00:00,181.0,181.23,180.78,180.92,14661.0,181.0,181.23,180.78,180.92,14661.0
2019-08-13 12:10:00,180.97,181.71,180.97,181.53,25219.0,180.97,181.71,180.97,181.53,25219.0
2019-08-13 12:20:00,181.5,181.73,181.04,181.24,20487.0,181.5,181.73,181.04,181.24,20487.0
2019-08-13 12:30:00,181.12,181.12,180.78,180.78,8103.0,181.12,181.12,180.78,180.78,8103.0
2019-08-13 12:40:00,180.88,180.99,180.72,180.84,10484.0,180.88,180.99,180.72,180.84,10484.0
2019-08-13 12:50:00,180.83,180.89,180.3,180.49,9639.0,180.83,180.89,180.3,180.49,9639.0
2019-08-13 13:00:00,180.45,181.12,180.35,180.88,7430.0,180.45,181.12,180.35,180.88,7430.0
2019-08-13 13:10:00,180.98,181.24,180.3,180.44,12720.0,180.98,181.24,180.3,180.44,12720.0
2019-08-13 13:20:00,180.35,180.88,180.32,180.32,14333.0,180.35,180.88,180.32,180.32,14333.0
2019-08-13 13:30:00,180.53,180.53,180.08,180.1,15286.0,180.53,180.53,180.08,180.1,15286.0
2019-08-13 13:40:00,180.01,180.28,179.99,180.0,12965.0,180.01,180.28,179.99,180.0,12965.0
2019-08-13 13:50:00,180.1,180.2,179.91,180.12,10398.0,180.1,180.2,179.91,180.12,10398.0
2019-08-13 14:00:00,180.07,180.11,179.71,179.85,11161.0,180.07,180.11,179.71,179.85,11161.0
2019-08-13 14:10:00,179.9,180.22,179.9,180.08,10274.0,179.9,180.22,179.9,180.08,10274.0
2019-08-13 14:20:00,180.15,180.45,179.9,180.41,11689.0,180.15,180.45,179.9,180.41,11689.0
2019-08-13 14:30:00,180.45,180.8,180.29,180.69,11602.0,180.45,180.8,180.29,180.69,11602.0
2019-08-13 14:40:00,180.7,180.97,180.54,180.56,11105.0,180.7,180.97,180.54,180.56,11105.0
2019-08-13 14:50:00,180.56,180.77,180.27,180.4,14711.0,180.56,180.77,180.27,180.4,14711.0
2019-08-13 15:00:00,180.47,180.52,180.28,180.47,15745.0,180.47,180.52,180.28,180.47,15745.0
2019-08-13 15:10:00,180.47,180.5,180.25,180.36,9622.0,180.47,180.5,180.25,180.36,9622.0
2019-08-13 15:20:00,180.36,180.63,180.26,180.63,22401.0,180.36,180.63,180.26,180.63,22401.0
2019-08-13 15:30:00,180.62,180.62,180.27,180.33,21985.0,180.62,180.62,180.27,180.33,21985.0
2019-08-13 15:40:00,180.33,180.48,179.77,179.88,41434.0,180.33,180.48,179.77,179.88,41434.0
2019-08-13 15:50:00,179.86,180.1,179.47,179.68,109469.0,179.86,180.1,179.47,179.68,109469.0
2019-08-14 09:30:00,176.05,176.33,175.1,175.87,59500.0,176.05,176.33,175.1,175.87,59500.0
2019-08-14 09:40:00,175.87,176.09,175.16,175.55,39869.0,175.87,176.09,175.16,175.55,39869.0
2019-08-14 09:50:00,175.47,176.86,175.37,176.79,30712.0,175.47,176.86,175.37,176.79,30712.0
2019-08-14 10:00:00,176.67,176.71,175.93,176.4,27849.0,176.67,176.71,175.93,176.4,27849.0
2019-08-14 10:10:00,176.23,176.76,175.97,176.18,20392.0,176.23,176.76,175.97,176.18,20392.0
2019-08-14 10:20:00,176.14,176.57,175.97,176.57,16518.0,176.14,176.57,175.97,176.57,16518.0
2019-08-14 10:30:00,176.48,176.48,175.67,175.79,21244.0,176.48,176.48,175.67,175.79,21244.0
2019-08-14 10:40:00,175.91,176.03,175.52,175.66,13365.0,175.91,176.03,175.52,175.66,13365.0
2019-08-14 10:50:00,175.53,175.61,174.76,174.82,30215.0,175.53,175.61,174.76,174.82,30215.0
2019-08-14 11:00:00,174.86,175.29,174.77,175.08,19825.0,174.86,175.29,174.77,175.08,19825.0
2019-08-14 11:10:00,175.01,175.21,174.58,175.14,15740.0,175.01,175.21,174.58,175.14,15740.0
2019-08-14 11:20:00,175.16,175.48,175.08,175.08,15599.0,175.16,175.48,175.08,175.08,15599.0
2019-08-14 11:30:00,175.06,175.64,174.77,175.15,20633.0,175.06,175.64,174.77,175.15,20633.0
2019-08-14 11:40:00,175.14,175.23,174.44,174.84,12983.0,175.14,175.23,174.44,174.84,12983.0
2019-08-14 11:50:00,174.82,175.05,174.47,174.73,10672.0,174.82,175.05,174.47,174.73,10672.0
2019-08-14 12:00:00,174.68,174.75,174.21,174.25,11577.0,174.68,174.75,174.21,174.25,11577.0
2019-08-14 12:10:00,174.13,174.69,174.08,174.24,18877.0,174.13,174.69,174.08,174.24,18877.0
2019-08-14 12:20:00,174.24,174.54,174.1,174.49,33641.0,174.24,174.54,174.1,174.49,33641.0
2019-08-14 12:30:00,174.45,175.04,174.45,174.69,9990.0,174.45,175.04,174.45,174.69,9990.0
2019-08-14 12:40:00,174.63,174.78,174.28,174.28,8072.0,174.63,174.78,174.28,174.28,8072.0
2019-08-14 12:50:00,174.15,174.37,174.09,174.15,6143.0,174.15,174.37,174.09,174.15,6143.0
2019-08-14 13:00:00,174.05,174.59,174.01,174.26,19635.0,174.05,174.59,174.01,174.26,19635.0
2019-08-14 13:10:00,174.3,174.76,174.27,174.39,12744.0,174.3,174.76,174.27,174.39,12744.0
2019-08-14 13:20:00,174.42,175.61,174.42,175.23,11685.0,174.42,175.61,174.42,175.23,11685.0
2019-08-14 13:30:00,175.32,175.69,175.06,175.51,10529.0,175.32,175.69,175.06,175.51,10529.0
2019-08-14 13:40:00,175.62,175.83,175.37,175.44,10554.0,175.62,175.83,175.37,175.44,10554.0
2019-08-14 13:50:00,175.51,175.77,175.31,175.37,10525.0,175.51,175.77,175.31,175.37,10525.0
2019-08-14 14:00:00,175.37,175.59,175.07,175.37,6330.0,175.37,175.59,175.07,175.37,6330.0
2019-08-14 14:10:00,175.35,175.68,175.35,175.43,7441.0,175.35,175.68,175.35,175.43,7441.0
2019-08-14 14:20:00,175.46,175.51,174.95,174.95,5875.0,175.46,175.51,174.95,174.95,5875.0
2019-08-14 14:30:00,175.0,175.01,174.51,174.53,8818.0,175.0,175.01,174.51,174.53,8818.0
2019-08-14 14:40:00,174.48,174.95,174.48,174.84,12211.0,174.48,174.95,174.48,174.84,12211.0
2019-08-14 14:50:00,174.82,175.3,174.8,175.22,9654.0,174.82,175.3,174.8,175.22,9654.0
2019-08-14 15:00:00,175.14,175.86,174.86,175.45,18062.0,175.14,175.86,174.86,175.45,18062.0
2019-08-14 15:10:00,175.42,175.5,175.0,175.0,11690.0,175.42,175.5,175.0,175.0,11690.0
2019-08-14 15:20:00,174.98,175.45,174.62,175.08,20778.0,174.98,175.45,174.62,175.08,20778.0
2019-08-14 15:30:00,175.06,175.13,174.39,174.39,36711.0,175.06,175.13,174.39,174.39,36711.0
2019-08-14 15:40:00,174.44,174.91,174.24,174.72,54707.0,174.44,174.91,174.24,174.72,54707.0
2019-08-14 15:50:00,174.76,175.15,174.58,174.6,88135.0,174.76,175.15,174.58,174.6,88135.0
2019-08-15 09:30:00,176.2,176.35,173.75,174.71,43980.0,176.2,176.35,173.75,174.71,43980.0
2019-08-15 09:40:00,174.73,174.73,173.56,174.06,13843.0,174.73,174.73,173.56,174.06,13843.0
2019-08-15 09:50:00,173.94,174.42,173.61,174.0,23504.0,173.94,174.42,173.61,174.0,23504.0
2019-08-15 10:00:00,173.96,174.22,173.18,173.45,21496.0,173.96,174.22,173.18,173.45,21496.0
2019-08-15 10:10:00,173.39,174.14,173.31,174.0,12864.0,173.39,174.14,173.31,174.0,12864.0
2019-08-15 10:20:00,174.01,174.72,174.0,174.0,10313.0,174.01,174.72,174.0,174.0,10313.0
2019-08-15 10:30:00,173.89,174.46,173.6,173.85,8273.0,173.89,174.46,173.6,173.85,8273.0
2019-08-15 10:40:00,173.66,173.79,173.27,173.5,6698.0,173.66,173.79,173.27,173.5,6698.0
2019-08-15 10:50:00,173.4,173.8,173.32,173.55,8993.0,173.4,173.8,173.32,173.55,8993.0
2019-08-15 11:00:00,173.36,173.37,172.63,172.68,12007.0,173.36,173.37,172.63,172.68,12007.0
2019-08-15 11:10:00,172.63,173.23,172.43,172.92,11836.0,172.63,173.23,172.43,172.92,11836.0
2019-08-15 11:20:00,172.75,173.83,172.7,173.82,12757.0,172.75,173.83,172.7,173.82,12757.0
2019-08-15 11:30:00,173.82,174.12,173.68,173.89,7535.0,173.82,174.12,173.68,173.89,7535.0
2019-08-15 11:40:00,173.87,173.87,172.9,172.91,5900.0,173.87,173.87,172.9,172.91,5900.0
2019-08-15 11:50:00,172.89,173.42,172.82,173.38,7865.0,172.89,173.42,172.82,173.38,7865.0
2019-08-15 12:00:00,173.38,174.25,173.31,173.93,11511.0,173.38,174.25,173.31,173.93,11511.0
2019-08-15 12:10:00,173.94,173.99,173.6,173.89,6728.0,173.94,173.99,173.6,173.89,6728.0
2019-08-15 12:20:00,173.89,174.05,173.38,173.38,5293.0,173.89,174.05,173.38,173.38,5293.0
2019-08-15 12:30:00,173.51,173.98,173.46,173.82,6589.0,173.51,173.98,173.46,173.82,6589.0
2019-08-15 12:40:00,173.63,173.85,173.49,173.49,2838.0,173.63,173.85,173.49,173.49,2838.0
2019-08-15 12:50:00,173.6,173.73,173.35,173.58,4819.0,173.6,173.73,173.35,173.58,4819.0
2019-08-15 13:00:00,173.66,173.72,173.34,173.48,6406.0,173.66,173.72,173.34,173.48,6406.0
2019-08-15 13:10:00,173.48,173.96,173.38,173.94,6101.0,173.48,173.96,173.38,173.94,6101.0
2019-08-15 13:20:00,173.97,174.28,173.93,174.14,10389.0,173.97,174.28,173.93,174.14,10389.0
2019-08-15 13:30:00,174.16,174.3,173.92,174.09,10165.0,174.16,174.3,173.92,174.09,10165.0
2019-08-15 13:40:00,174.18,174.23,173.7,173.82,15464.0,174.18,174.23,173.7,173.82,15464.0
2019-08-15 13:50:00,173.8,173.83,173.3,173.48,9824.0,173.8,173.83,173.3,173.48,9824.0
2019-08-15 14:00:00,173.43,174.39,173.36,174.39,26278.0,173.43,174.39,173.36,174.39,26278.0
2019-08-15 14:10:00,174.43,175.14,174.05,174.1,14867.0,174.43,175.14,174.05,174.1,14867.0
2019-08-15 14:20:00,174.05,174.72,174.03,174.28,9248.0,174.05,174.72,174.03,174.28,9248.0
2019-08-15 14:30:00,174.13,174.54,173.93,174.38,10001.0,174.13,174.54,173.93,174.38,10001.0
2019-08-15 14:40:00,174.38,175.09,174.37,175.06,9538.0,174.38,175.09,174.37,175.06,9538.0
2019-08-15 14:50:00,175.06,175.17,174.73,174.97,30034.0,175.06,175.17,174.73,174.97,30034.0
2019-08-15 15:00:00,174.98,175.78,174.98,175.41,19288.0,174.98,175.78,174.98,175.41,19288.0
2019-08-15 15:10:00,175.31,175.56,175.31,175.52,12060.0,175.31,175.56,175.31,175.52,12060.0
2019-08-15 15:20:00,175.64,175.7,175.06,175.21,15701.0,175.64,175.7,175.06,175.21,15701.0
2019-08-15 15:30:00,175.25,175.74,175.19,175.56,16243.0,175.25,175.74,175.19,175.56,16243.0
2019-08-15 15:40:00,175.52,176.0,175.34,175.92,28759.0,175.52,176.0,175.34,175.92,28759.0
2019-08-15 15:50:00,175.86,176.05,175.33,175.34,50618.0,175.86,176.05,175.33,175.34,50618.0
2019-08-16 09:30:00,177.51,179.54,177.37,179.05,66498.0,177.51,179.54,177.37,179.05,66498.0
2019-08-16 09:40:00,179.29,179.41,177.26,177.4,26244.0,179.29,179.41,177.26,177.4,26244.0
2019-08-16 09:50:00,177.41,177.78,176.64,176.96,29879.0,177.41,177.78,176.64,176.96,29879.0
2019-08-16 10:00:00,176.91,177.08,176.25,176.25,13039.0,176.91,177.08,176.25,176.25,13039.0
2019-08-16 10:10:00,176.47,176.94,176.23,176.49,11492.0,176.47,176.94,176.23,176.49,11492.0
2019-08-16 10:20:00,176.46,177.47,176.35,176.52,29368.0,176.46,177.47,176.35,176.52,29368.0
2019-08-16 10:30:00,176.41,176.59,176.18,176.32,32337.0,176.41,176.59,176.18,176.32,32337.0
2019-08-16 10:40:00,176.31,176.93,176.3,176.63,8858.0,176.31,176.93,176.3,176.63,8858.0
2019-08-16 10:50:00,176.68,177.17,176.46,177.04,12138.0,176.68,177.17,176.46,177.04,12138.0
2019-08-16 11:00:00,177.07,177.72,177.04,177.52,21728.0,177.07,177.72,177.04,177.52,21728.0
2019-08-16 11:10:00,177.56,177.89,177.4,177.69,12216.0,177.56,177.89,177.4,177.69,12216.0
2019-08-16 11:20:00,177.62,177.94,177.56,177.68,10900.0,177.62,177.94,177.56,177.68,10900.0
2019-08-16 11:30:00,177.66,177.73,177.15,177.15,7900.0,177.66,177.73,177.15,177.15,7900.0
2019-08-16 11:40:00,177.21,177.29,177.03,177.17,11744.0,177.21,177.29,177.03,177.17,11744.0
2019-08-16 11:50:00,177.26,177.32,177.11,177.15,6768.0,177.26,177.32,177.11,177.15,6768.0
2019-08-16 12:00:00,177.05,177.5,177.05,177.43,6200.0,177.05,177.5,177.05,177.43,6200.0
2019-08-16 12:10:00,177.36,177.51,177.12,177.21,6790.0,177.36,177.51,177.12,177.21,6790.0
2019-08-16 12:20:00,177.28,177.48,177.28,177.36,6972.0,177.28,177.48,177.28,177.36,6972.0
2019-08-16 12:30:00,177.36,177.61,177.36,177.61,3853.0,177.36,177.61,177.36,177.61,3853.0
2019-08-16 12:40:00,177.56,177.71,177.52,177.52,8089.0,177.56,177.71,177.52,177.52,8089.0
2019-08-16 12:50:00,177.52,177.67,177.43,177.57,7052.0,177.52,177.67,177.43,177.57,7052.0
2019-08-16 13:00:00,177.62,177.81,177.62,177.71,5800.0,177.62,177.81,177.62,177.71,5800.0
2019-08-16 13:10:00,177.81,178.02,177.64,177.64,8298.0,177.81,178.02,177.64,177.64,8298.0
2019-08-16 13:20:00,177.64,177.81,177.51,177.6,5855.0,177.64,177.81,177.51,177.6,5855.0
2019-08-16 13:30:00,177.6,177.66,177.48,177.57,4631.0,177.6,177.66,177.48,177.57,4631.0
2019-08-16 13:40:00,177.58,177.75,177.45,177.53,10190.0,177.58,177.75,177.45,177.53,10190.0
2019-08-16 13:50:00,177.56,177.84,177.56,177.74,6869.0,177.56,177.84,177.56,177.74,6869.0
2019-08-16 14:00:00,177.75,177.96,177.67,177.68,4100.0,177.75,177.96,177.67,177.68,4100.0
2019-08-16 14:10:00,177.67,178.16,177.67,178.07,9026.0,177.67,178.16,177.67,178.07,9026.0
2019-08-16 14:20:00,178.02,178.07,177.67,177.69,8333.0,178.02,178.07,177.67,177.69,8333.0
2019-08-16 14:30:00,177.65,178.07,177.49,177.51,10170.0,177.65,178.07,177.49,177.51,10170.0
2019-08-16 14:40:00,177.59,178.06,177.59,178.0,10260.0,177.59,178.06,177.59,178.0,10260.0
2019-08-16 14:50:00,178.06,178.3,178.01,178.1,9571.0,178.06,178.3,178.01,178.1,9571.0
2019-08-16 15:00:00,178.1,178.47,178.1,178.43,11230.0,178.1,178.47,178.1,178.43,11230.0
2019-08-16 15:10:00,178.41,178.86,178.33,178.58,16331.0,178.41,178.86,178.33,178.58,16331.0
2019-08-16 15:20:00,178.54,178.79,178.33,178.58,16291.0,178.54,178.79,178.33,178.58,16291.0
2019-08-16 15:30:00,178.53,178.53,178.06,178.22,32992.0,178.53,178.53,178.06,178.22,32992.0
2019-08-16 15:40:00,178.19,178.5,177.95,177.95,44009.0,178.19,178.5,177.95,177.95,44009.0
2019-08-16 15:50:00,178.0,178.26,177.7,177.75,69262.0,178.0,178.26,177.7,177.75,69262.0
2019-08-19 09:30:00,179.95,181.03,179.5,180.31,54882.0,179.95,181.03,179.5,180.31,54882.0
2019-08-19 09:40:00,180.34,180.35,178.42,178.43,44868.0,180.34,180.35,178.42,178.43,44868.0
2019-08-19 09:50:00,178.41,178.83,178.3,178.41,20759.0,178.41,178.83,178.3,178.41,20759.0
2019-08-19 10:00:00,178.36,178.46,178.09,178.34,23007.0,178.36,178.46,178.09,178.34,23007.0
2019-08-19 10:10:00,178.31,178.31,177.39,178.11,28267.0,178.31,178.31,177.39,178.11,28267.0
2019-08-19 10:20:00,178.08,178.46,178.03,178.39,11749.0,178.08,178.46,178.03,178.39,11749.0
2019-08-19 10:30:00,178.24,178.49,178.06,178.33,12381.0,178.24,178.49,178.06,178.33,12381.0
2019-08-19 10:40:00,178.28,178.31,177.78,177.82,12837.0,178.28,178.31,177.78,177.82,12837.0
2019-08-19 10:50:00,177.82,178.61,177.81,178.61,12554.0,177.82,178.61,177.81,178.61,12554.0
2019-08-19 11:00:00,178.62,179.43,178.62,179.43,16692.0,178.62,179.43,178.62,179.43,16692.0
2019-08-19 11:10:00,179.65,179.68,179.31,179.41,11058.0,179.65,179.68,179.31,179.41,11058.0
2019-08-19 11:20:00,179.38,179.45,179.15,179.21,20941.0,179.38,179.45,179.15,179.21,20941.0
2019-08-19 11:30:00,179.12,179.63,179.0,179.4,10128.0,179.12,179.63,179.0,179.4,10128.0
2019-08-19 11:40:00,179.38,179.38,178.83,178.87,7057.0,179.38,179.38,178.83,178.87,7057.0
2019-08-19 11:50:00,178.92,178.92,178.45,178.63,6091.0,178.92,178.92,178.45,178.63,6091.0
2019-08-19 12:00:00,178.54,178.91,178.51,178.65,12442.0,178.54,178.91,178.51,178.65,12442.0
2019-08-19 12:10:00,178.56,178.56,178.35,178.38,4613.0,178.56,178.56,178.35,178.38,4613.0
2019-08-19 12:20:00,178.35,178.37,177.85,177.9,12055.0,178.35,178.37,177.85,177.9,12055.0
2019-08-19 12:30:00,177.92,178.02,177.69,177.72,12156.0,177.92,178.02,177.69,177.72,12156.0
2019-08-19 12:40:00,177.75,177.94,177.61,177.87,9102.0,177.75,177.94,177.61,177.87,9102.0
2019-08-19 12:50:00,177.84,177.95,177.37,177.53,14506.0,177.84,177.95,177.37,177.53,14506.0
2019-08-19 13:00:00,177.57,177.98,177.52,177.97,12034.0,177.57,177.98,177.52,177.97,12034.0
2019-08-19 13:10:00,177.97,177.98,177.7,177.9,6560.0,177.97,177.98,177.7,177.9,6560.0
2019-08-19 13:20:00,177.96,178.22,177.92,178.15,13572.0,177.96,178.22,177.92,178.15,13572.0
2019-08-19 13:30:00,178.11,178.13,177.81,178.1,11553.0,178.11,178.13,177.81,178.1,11553.0
2019-08-19 13:40:00,178.11,178.11,177.84,177.9,12905.0,178.11,178.11,177.84,177.9,12905.0
2019-08-19 13:50:00,177.93,178.44,177.91,178.43,7800.0,177.93,178.44,177.91,178.43,7800.0
2019-08-19 14:00:00,178.36,178.89,178.36,178.87,9585.0,178.36,178.89,178.36,178.87,9585.0
2019-08-19 14:10:00,178.82,179.21,178.7,179.1,21697.0,178.82,179.21,178.7,179.1,21697.0
2019-08-19 14:20:00,179.06,179.4,179.0,179.0,12808.0,179.06,179.4,179.0,179.0,12808.0
2019-08-19 14:30:00,178.95,178.95,178.63,178.76,9844.0,178.95,178.95,178.63,178.76,9844.0
2019-08-19 14:40:00,178.75,178.82,178.47,178.63,13848.0,178.75,178.82,178.47,178.63,13848.0
2019-08-19 14:50:00,178.62,178.78,178.44,178.57,10860.0,178.62,178.78,178.44,178.57,10860.0
2019-08-19 15:00:00,178.53,178.7,178.29,178.47,19205.0,178.53,178.7,178.29,178.47,19205.0
2019-08-19 15:10:00,178.46,178.5,178.29,178.37,18395.0,178.46,178.5,178.29,178.37,18395.0
2019-08-19 15:20:00,178.42,178.57,178.4,178.53,17043.0,178.42,178.57,178.4,178.53,17043.0
2019-08-19 15:30:00,178.56,178.99,178.44,178.86,20972.0,178.56,178.99,178.44,178.86,20972.0
2019-08-19 15:40:00,178.84,178.84,178.54,178.74,46201.0,178.84,178.84,178.54,178.74,46201.0
2019-08-19 15:50:00,178.76,178.85,178.54,178.67,82525.0,178.76,178.85,178.54,178.67,82525.0
2019-08-20 09:30:00,178.84,178.84,177.24,178.3,28456.0,178.84,178.84,177.24,178.3,28456.0
2019-08-20 09:40:00,178.47,178.57,177.71,177.9,13907.0,178.47,178.57,177.71,177.9,13907.0
2019-08-20 09:50:00,177.99,178.02,177.3,177.49,15668.0,177.99,178.02,177.3,177.49,15668.0
2019-08-20 10:00:00,177.38,178.83,177.24,178.79,37711.0,177.38,178.83,177.24,178.79,37711.0
2019-08-20 10:10:00,178.81,179.09,178.34,178.77,19269.0,178.81,179.09,178.34,178.77,19269.0
2019-08-20 10:20:00,178.66,178.73,178.28,178.47,11425.0,178.66,178.73,178.28,178.47,11425.0
2019-08-20 10:30:00,178.49,178.49,177.85,177.85,14946.0,178.49,178.49,177.85,177.85,14946.0
2019-08-20 10:40:00,177.76,178.03,177.28,177.91,25629.0,177.76,178.03,177.28,177.91,25629.0
2019-08-20 10:50:00,177.94,178.84,177.85,178.8,13059.0,177.94,178.84,177.85,178.8,13059.0
2019-08-20 11:00:00,178.74,178.81,178.47,178.63,19598.0,178.74,178.81,178.47,178.63,19598.0
2019-08-20 11:10:00,178.58,178.75,178.37,178.57,8125.0,178.58,178.75,178.37,178.57,8125.0
2019-08-20 11:20:00,178.56,178.74,178.49,178.56,8491.0,178.56,178.74,178.49,178.56,8491.0
2019-08-20 11:30:00,178.5,178.54,178.34,178.34,7299.0,178.5,178.54,178.34,178.34,7299.0
2019-08-20 11:40:00,178.38,178.47,178.1,178.17,10561.0,178.38,178.47,178.1,178.17,10561.0
2019-08-20 11:50:00,178.17,178.55,178.16,178.33,7400.0,178.17,178.55,178.16,178.33,7400.0
2019-08-20 12:00:00,178.35,178.65,178.34,178.55,6104.0,178.35,178.65,178.34,178.55,6104.0
2019-08-20 12:10:00,178.54,178.74,178.5,178.65,6357.0,178.54,178.74,178.5,178.65,6357.0
2019-08-20 12:20:00,178.65,178.73,178.4,178.69,12751.0,178.65,178.73,178.4,178.69,12751.0
2019-08-20 12:30:00,178.63,178.74,178.36,178.44,7550.0,178.63,178.74,178.36,178.44,7550.0
2019-08-20 12:40:00,178.43,178.48,178.26,178.4,8449.0,178.43,178.48,178.26,178.4,8449.0
2019-08-20 12:50:00,178.39,178.73,178.39,178.62,5500.0,178.39,178.73,178.39,178.62,5500.0
2019-08-20 13:00:00,178.58,179.4,178.46,179.4,27433.0,178.58,179.4,178.46,179.4,27433.0
2019-08-20 13:10:00,179.38,179.5,179.06,179.07,11387.0,179.38,179.5,179.06,179.07,11387.0
2019-08-20 13:20:00,179.09,179.34,179.09,179.34,26637.0,179.09,179.34,179.09,179.34,26637.0
2019-08-20 13:30:00,179.34,179.7,179.2,179.33,11381.0,179.34,179.7,179.2,179.33,11381.0
2019-08-20 13:40:00,179.32,179.7,179.28,179.56,7276.0,179.32,179.7,179.28,179.56,7276.0
2019-08-20 13:50:00,179.53,180.28,179.53,180.2,16788.0,179.53,180.28,179.53,180.2,16788.0
2019-08-20 14:00:00,180.29,180.32,179.71,179.81,13325.0,180.29,180.32,179.71,179.81,13325.0
2019-08-20 14:10:00,179.81,180.35,179.75,180.35,5629.0,179.81,180.35,179.75,180.35,5629.0
2019-08-20 14:20:00,180.23,180.31,179.74,179.89,11114.0,180.23,180.31,179.74,179.89,11114.0
2019-08-20 14:30:00,179.75,180.46,179.75,180.32,12616.0,179.75,180.46,179.75,180.32,12616.0
2019-08-20 14:40:00,180.38,180.6,180.21,180.6,11280.0,180.38,180.6,180.21,180.6,11280.0
2019-08-20 14:50:00,180.56,180.56,180.03,180.21,5671.0,180.56,180.56,180.03,180.21,5671.0
2019-08-20 15:00:00,180.22,180.25,179.97,180.11,8954.0,180.22,180.25,179.97,180.11,8954.0
2019-08-20 15:10:00,180.1,180.1,179.77,179.93,24393.0,180.1,180.1,179.77,179.93,24393.0
2019-08-20 15:20:00,179.93,180.17,179.88,180.17,18006.0,179.93,180.17,179.88,180.17,18006.0
2019-08-20 15:30:00,180.17,180.33,180.03,180.09,19443.0,180.17,180.33,180.03,180.09,19443.0
2019-08-20 15:40:00,180.09,180.21,180.0,180.06,19459.0,180.09,180.21,180.0,180.06,19459.0
2019-08-20 15:50:00,180.06,180.15,179.61,179.72,65853.0,180.06,180.15,179.61,179.72,65853.0
2019-08-21 09:30:00,182.0,182.39,179.9,180.89,66525.0,182.0,182.39,179.9,180.89,66525.0
2019-08-21 09:40:00,180.96,181.89,180.9,181.63,19204.0,180.96,181.89,180.9,181.63,19204.0
2019-08-21 09:50:00,181.71,182.41,181.52,181.52,15417.0,181.71,182.41,181.52,181.52,15417.0
2019-08-21 10:00:00,181.5,181.7,180.76,181.08,13456.0,181.5,181.7,180.76,181.08,13456.0
2019-08-21 10:10:00,181.14,181.97,180.97,181.9,8462.0,181.14,181.97,180.97,181.9,8462.0
2019-08-21 10:20:00,181.95,182.08,181.44,181.44,12488.0,181.95,182.08,181.44,181.44,12488.0
2019-08-21 10:30:00,181.46,182.07,181.4,182.04,22186.0,181.46,182.07,181.4,182.04,22186.0
2019-08-21 10:40:00,182.07,182.34,181.94,182.34,13858.0,182.07,182.34,181.94,182.34,13858.0
2019-08-21 10:50:00,182.39,182.73,182.13,182.13,23286.0,182.39,182.73,182.13,182.13,23286.0
2019-08-21 11:00:00,182.1,182.84,182.02,182.5,18512.0,182.1,182.84,182.02,182.5,18512.0
2019-08-21 11:10:00,182.5,182.59,182.44,182.51,11628.0,182.5,182.59,182.44,182.51,11628.0
2019-08-21 11:20:00,182.55,182.83,182.5,182.71,7138.0,182.55,182.83,182.5,182.71,7138.0
2019-08-21 11:30:00,182.67,183.03,182.59,182.92,10856.0,182.67,183.03,182.59,182.92,10856.0
2019-08-21 11:40:00,182.96,183.47,182.96,183.14,17792.0,182.96,183.47,182.96,183.14,17792.0
2019-08-21 11:50:00,183.19,183.45,183.16,183.19,13627.0,183.19,183.45,183.16,183.19,13627.0
2019-08-21 12:00:00,183.2,183.53,183.19,183.27,10360.0,183.2,183.53,183.19,183.27,10360.0
2019-08-21 12:10:00,183.24,183.24,182.95,183.07,8107.0,183.24,183.24,182.95,183.07,8107.0
2019-08-21 12:20:00,183.01,183.07,182.81,182.99,6875.0,183.01,183.07,182.81,182.99,6875.0
2019-08-21 12:30:00,182.91,182.91,182.67,182.67,4351.0,182.91,182.91,182.67,182.67,4351.0
2019-08-21 12:40:00,182.67,183.22,182.52,183.15,14190.0,182.67,183.22,182.52,183.15,14190.0
2019-08-21 12:50:00,183.2,183.3,183.05,183.14,6907.0,183.2,183.3,183.05,183.14,6907.0
2019-08-21 13:00:00,183.17,183.21,183.05,183.06,4820.0,183.17,183.21,183.05,183.06,4820.0
2019-08-21 13:10:00,183.1,183.11,182.8,182.8,5737.0,183.1,183.11,182.8,182.8,5737.0
2019-08-21 13:20:00,182.77,182.8,182.18,182.26,15727.0,182.77,182.8,182.18,182.26,15727.0
2019-08-21 13:30:00,182.3,182.3,181.77,181.91,14277.0,182.3,182.3,181.77,181.91,14277.0
2019-08-21 13:40:00,181.94,182.57,181.79,182.44,11927.0,181.94,182.57,181.79,182.44,11927.0
2019-08-21 13:50:00,182.4,182.45,182.18,182.3,6280.0,182.4,182.45,182.18,182.3,6280.0
2019-08-21 14:00:00,182.27,182.66,181.83,182.62,13216.0,182.27,182.66,181.83,182.62,13216.0
2019-08-21 14:10:00,182.66,183.04,182.65,182.87,13769.0,182.66,183.04,182.65,182.87,13769.0
2019-08-21 14:20:00,182.9,183.19,182.9,183.14,9876.0,182.9,183.19,182.9,183.14,9876.0
2019-08-21 14:30:00,183.14,183.18,182.87,183.06,7251.0,183.14,183.18,182.87,183.06,7251.0
2019-08-21 14:40:00,183.09,183.11,182.76,182.79,9260.0,183.09,183.11,182.76,182.79,9260.0
2019-08-21 14:50:00,182.78,182.82,182.5,182.81,8814.0,182.78,182.82,182.5,182.81,8814.0
2019-08-21 15:00:00,182.82,182.94,182.64,182.88,9355.0,182.82,182.94,182.64,182.88,9355.0
2019-08-21 15:10:00,182.9,183.07,182.77,182.89,16137.0,182.9,183.07,182.77,182.89,16137.0
2019-08-21 15:20:00,182.92,183.13,182.87,182.94,15293.0,182.92,183.13,182.87,182.94,15293.0
2019-08-21 15:30:00,182.95,183.06,182.73,182.83,20147.0,182.95,183.06,182.73,182.83,20147.0
2019-08-21 15:40:00,182.84,183.08,182.8,183.06,20894.0,182.84,183.08,182.8,183.06,20894.0
2019-08-21 15:50:00,183.09,183.45,183.08,183.34,49813.0,183.09,183.45,183.08,183.34,49813.0
2019-08-22 09:30:00,183.88,184.57,183.5,184.15,47738.0,183.88,184.57,183.5,184.15,47738.0
2019-08-22 09:40:00,184.01,184.57,183.95,184.07,39788.0,184.01,184.57,183.95,184.07,39788.0
2019-08-22 09:50:00,184.15,185.12,184.15,184.83,20353.0,184.15,185.12,184.15,184.83,20353.0
2019-08-22 10:00:00,184.8,184.8,183.54,183.81,12535.0,184.8,184.8,183.54,183.81,12535.0
2019-08-22 10:10:00,183.87,183.87,183.55,183.61,8636.0,183.87,183.87,183.55,183.61,8636.0
2019-08-22 10:20:00,183.54,183.54,182.52,182.76,18548.0,183.54,183.54,182.52,182.76,18548.0
2019-08-22 10:30:00,182.75,182.87,181.41,181.77,26380.0,182.75,182.87,181.41,181.77,26380.0
2019-08-22 10:40:00,181.67,181.8,181.05,181.58,19285.0,181.67,181.8,181.05,181.58,19285.0
2019-08-22 10:50:00,181.68,181.68,180.78,181.19,21058.0,181.68,181.68,180.78,181.19,21058.0
2019-08-22 11:00:00,181.23,182.01,181.09,182.01,10360.0,181.23,182.01,181.09,182.01,10360.0
2019-08-22 11:10:00,181.99,182.45,181.83,182.15,17558.0,181.99,182.45,181.83,182.15,17558.0
2019-08-22 11:20:00,181.82,181.82,181.3,181.44,9442.0,181.82,181.82,181.3,181.44,9442.0
2019-08-22 11:30:00,181.45,182.02,181.28,181.8,14822.0,181.45,182.02,181.28,181.8,14822.0
2019-08-22 11:40:00,181.84,182.26,181.7,181.97,8712.0,181.84,182.26,181.7,181.97,8712.0
2019-08-22 11:50:00,181.92,182.12,181.83,181.89,7081.0,181.92,182.12,181.83,181.89,7081.0
2019-08-22 12:00:00,181.89,182.57,181.86,182.57,17727.0,181.89,182.57,181.86,182.57,17727.0
2019-08-22 12:10:00,182.51,182.8,182.25,182.44,9198.0,182.51,182.8,182.25,182.44,9198.0
2019-08-22 12:20:00,182.44,182.89,182.44,182.89,8395.0,182.44,182.89,182.44,182.89,8395.0
2019-08-22 12:30:00,182.85,183.07,182.53,182.74,9280.0,182.85,183.07,182.53,182.74,9280.0
2019-08-22 12:40:00,182.73,182.87,182.68,182.75,3583.0,182.73,182.87,182.68,182.75,3583.0
2019-08-22 12:50:00,182.76,183.04,182.62,182.88,23351.0,182.76,183.04,182.62,182.88,23351.0
2019-08-22 13:00:00,182.85,183.45,182.84,183.39,6513.0,182.85,183.45,182.84,183.39,6513.0
2019-08-22 13:10:00,183.36,183.6,183.32,183.44,9171.0,183.36,183.6,183.32,183.44,9171.0
2019-08-22 13:20:00,183.43,183.7,183.29,183.39,7690.0,183.43,183.7,183.29,183.39,7690.0
2019-08-22 13:30:00,183.34,183.64,183.28,183.6,12351.0,183.34,183.64,183.28,183.6,12351.0
2019-08-22 13:40:00,183.59,183.73,183.5,183.7,15300.0,183.59,183.73,183.5,183.7,15300.0
2019-08-22 13:50:00,183.62,183.7,183.58,183.7,8482.0,183.62,183.7,183.58,183.7,8482.0
2019-08-22 14:00:00,183.71,183.91,183.59,183.62,8831.0,183.71,183.91,183.59,183.62,8831.0
2019-08-22 14:10:00,183.65,184.05,183.59,184.0,22240.0,183.65,184.05,183.59,184.0,22240.0
2019-08-22 14:20:00,183.97,183.97,183.71,183.74,10220.0,183.97,183.97,183.71,183.74,10220.0
2019-08-22 14:30:00,183.71,184.08,183.61,184.06,13937.0,183.71,184.08,183.61,184.06,13937.0
2019-08-22 14:40:00,184.04,184.42,183.9,184.24,12159.0,184.04,184.42,183.9,184.24,12159.0
2019-08-22 14:50:00,184.22,184.29,183.93,183.98,12379.0,184.22,184.29,183.93,183.98,12379.0
2019-08-22 15:00:00,184.01,184.04,183.63,183.65,15246.0,184.01,184.04,183.63,183.65,15246.0
2019-08-22 15:10:00,183.64,183.7,183.36,183.59,14482.0,183.64,183.7,183.36,183.59,14482.0
2019-08-22 15:20:00,183.63,184.1,183.59,184.06,27977.0,183.63,184.1,183.59,184.06,27977.0
2019-08-22 15:30:00,184.1,184.35,183.92,183.94,39814.0,184.1,184.35,183.92,183.94,39814.0
2019-08-22 15:40:00,183.95,184.1,183.87,184.06,19352.0,183.95,184.1,183.87,184.06,19352.0
2019-08-22 15:50:00,184.09,184.52,183.92,184.09,66742.0,184.09,184.52,183.92,184.09,66742.0
2019-08-23 09:30:00,183.0,183.0,181.27,181.39,48339.0,183.0,183.0,181.27,181.39,48339.0
2019-08-23 09:40:00,181.52,181.99,180.8,181.13,23831.0,181.52,181.99,180.8,181.13,23831.0
2019-08-23 09:50:00,180.99,181.86,180.69,181.81,15144.0,180.99,181.86,180.69,181.81,15144.0
2019-08-23 10:00:00,181.81,182.99,181.37,182.37,17971.0,181.81,182.99,181.37,182.37,17971.0
2019-08-23 10:10:00,182.18,182.3,181.5,181.84,32798.0,182.18,182.3,181.5,181.84,32798.0
2019-08-23 10:20:00,181.77,182.47,181.65,182.23,11728.0,181.77,182.47,181.65,182.23,11728.0
2019-08-23 10:30:00,182.25,183.91,182.2,183.81,19908.0,182.25,183.91,182.2,183.81,19908.0
2019-08-23 10:40:00,183.89,184.08,183.35,183.5,12760.0,183.89,184.08,183.35,183.5,12760.0
2019-08-23 10:50:00,183.56,184.12,183.54,183.54,28173.0,183.56,184.12,183.54,183.54,28173.0
2019-08-23 11:00:00,183.34,183.64,181.25,181.38,43573.0,183.34,183.64,181.25,181.38,43573.0
2019-08-23 11:10:00,181.14,181.84,180.99,181.7,42987.0,181.14,181.84,180.99,181.7,42987.0
2019-08-23 11:20:00,181.57,181.59,180.33,180.62,27364.0,181.57,181.59,180.33,180.62,27364.0
2019-08-23 11:30:00,180.38,180.51,179.34,179.83,25077.0,180.38,180.51,179.34,179.83,25077.0
2019-08-23 11:40:00,179.79,180.59,179.7,180.08,27169.0,179.79,180.59,179.7,180.08,27169.0
2019-08-23 11:50:00,180.16,180.55,179.8,179.94,41823.0,180.16,180.55,179.8,179.94,41823.0
2019-08-23 12:00:00,179.8,179.81,178.83,179.28,28943.0,179.8,179.81,178.83,179.28,28943.0
2019-08-23 12:10:00,179.37,180.27,179.13,180.26,23434.0,179.37,180.27,179.13,180.26,23434.0
2019-08-23 12:20:00,180.08,180.23,179.84,179.87,18425.0,180.08,180.23,179.84,179.87,18425.0
2019-08-23 12:30:00,179.89,180.68,179.69,180.57,9318.0,179.89,180.68,179.69,180.57,9318.0
2019-08-23 12:40:00,180.5,180.58,180.1,180.22,8097.0,180.5,180.58,180.1,180.22,8097.0
2019-08-23 12:50:00,180.22,180.39,179.96,180.33,8965.0,180.22,180.39,179.96,180.33,8965.0
2019-08-23 13:00:00,180.27,180.3,179.92,179.92,7742.0,180.27,180.3,179.92,179.92,7742.0
2019-08-23 13:10:00,179.95,180.3,179.36,179.55,7940.0,179.95,180.3,179.36,179.55,7940.0
2019-08-23 13:20:00,179.53,179.61,179.06,179.46,10974.0,179.53,179.61,179.06,179.46,10974.0
2019-08-23 13:30:00,179.38,180.3,179.25,180.2,11409.0,179.38,180.3,179.25,180.2,11409.0
2019-08-23 13:40:00,180.13,180.96,180.05,180.79,20199.0,180.13,180.96,180.05,180.79,20199.0
2019-08-23 13:50:00,180.77,181.35,180.77,181.27,12118.0,180.77,181.35,180.77,181.27,12118.0
2019-08-23 14:00:00,181.34,181.34,180.76,181.06,23570.0,181.34,181.34,180.76,181.06,23570.0
2019-08-23 14:10:00,181.09,181.42,180.97,181.15,14195.0,181.09,181.42,180.97,181.15,14195.0
2019-08-23 14:20:00,181.23,181.28,180.51,180.6,14129.0,181.23,181.28,180.51,180.6,14129.0
2019-08-23 14:30:00,180.6,180.95,180.6,180.73,20176.0,180.6,180.95,180.6,180.73,20176.0
2019-08-23 14:40:00,180.79,180.96,180.42,180.71,14244.0,180.79,180.96,180.42,180.71,14244.0
2019-08-23 14:50:00,180.68,181.22,180.67,181.22,14848.0,180.68,181.22,180.67,181.22,14848.0
2019-08-23 15:00:00,181.22,181.82,181.09,181.52,20838.0,181.22,181.82,181.09,181.52,20838.0
2019-08-23 15:10:00,181.56,181.58,181.01,181.13,16564.0,181.56,181.58,181.01,181.13,16564.0
2019-08-23 15:20:00,181.13,181.37,180.82,180.92,23667.0,181.13,181.37,180.82,180.92,23667.0
2019-08-23 15:30:00,180.89,180.89,180.43,180.84,31012.0,180.89,180.89,180.43,180.84,31012.0
2019-08-23 15:40:00,180.8,181.0,180.43,180.43,40879.0,180.8,181.0,180.43,180.43,40879.0
2019-08-23 15:50:00,180.42,180.42,179.5,180.02,127518.0,180.42,180.42,179.5,180.02,127518.0
2019-08-26 09:30:00,182.98,182.98,180.5,181.04,63661.0,182.98,182.98,180.5,181.04,63661.0
2019-08-26 09:40:00,181.01,181.24,180.16,180.18,12604.0,181.01,181.24,180.16,180.18,12604.0
2019-08-26 09:50:00,180.28,181.67,180.28,181.61,20247.0,180.28,181.67,180.28,181.61,20247.0
2019-08-26 10:00:00,181.69,182.0,180.98,180.98,17190.0,181.69,182.0,180.98,180.98,17190.0
2019-08-26 10:10:00,181.04,181.45,180.74,181.09,17282.0,181.04,181.45,180.74,181.09,17282.0
2019-08-26 10:20:00,181.17,181.55,180.73,180.94,9010.0,181.17,181.55,180.73,180.94,9010.0
2019-08-26 10:30:00,181.09,181.72,180.98,181.34,22191.0,181.09,181.72,180.98,181.34,22191.0
2019-08-26 10:40:00,181.19,182.09,181.06,181.79,8087.0,181.19,182.09,181.06,181.79,8087.0
2019-08-26 10:50:00,181.88,181.91,181.53,181.59,3059.0,181.88,181.91,181.53,181.59,3059.0
2019-08-26 11:00:00,181.54,181.93,181.43,181.81,10090.0,181.54,181.93,181.43,181.81,10090.0
2019-08-26 11:10:00,181.75,182.2,181.2,181.3,19982.0,181.75,182.2,181.2,181.3,19982.0
2019-08-26 11:20:00,181.3,181.66,181.19,181.41,13654.0,181.3,181.66,181.19,181.41,13654.0
2019-08-26 11:30:00,181.34,181.66,181.11,181.63,13922.0,181.34,181.66,181.11,181.63,13922.0
2019-08-26 11:40:00,181.69,181.72,181.15,181.64,3917.0,181.69,181.72,181.15,181.64,3917.0
2019-08-26 11:50:00,181.66,181.85,181.41,181.79,6298.0,181.66,181.85,181.41,181.79,6298.0
2019-08-26 12:00:00,181.74,182.05,181.67,182.02,12037.0,181.74,182.05,181.67,182.02,12037.0
2019-08-26 12:10:00,181.98,182.02,181.74,181.89,7400.0,181.98,182.02,181.74,181.89,7400.0
2019-08-26 12:20:00,181.84,182.44,181.84,182.04,14708.0,181.84,182.44,181.84,182.04,14708.0
2019-08-26 12:30:00,182.04,182.28,182.04,182.16,10734.0,182.04,182.28,182.04,182.16,10734.0
2019-08-26 12:40:00,182.14,182.17,181.77,181.99,6764.0,182.14,182.17,181.77,181.99,6764.0
2019-08-26 12:50:00,181.84,182.03,181.76,181.91,3221.0,181.84,182.03,181.76,181.91,3221.0
2019-08-26 13:00:00,181.9,182.11,181.85,182.05,10325.0,181.9,182.11,181.85,182.05,10325.0
2019-08-26 13:10:00,181.92,181.92,181.56,181.65,3930.0,181.92,181.92,181.56,181.65,3930.0
2019-08-26 13:20:00,181.69,181.97,181.59,181.96,11084.0,181.69,181.97,181.59,181.96,11084.0
2019-08-26 13:30:00,181.96,182.0,181.79,181.85,3700.0,181.96,182.0,181.79,181.85,3700.0
2019-08-26 13:40:00,181.86,181.96,181.77,181.77,3149.0,181.86,181.96,181.77,181.77,3149.0
2019-08-26 13:50:00,181.79,181.88,181.69,181.75,3700.0,181.79,181.88,181.69,181.75,3700.0
2019-08-26 14:00:00,181.62,181.66,181.4,181.61,7109.0,181.62,181.66,181.4,181.61,7109.0
2019-08-26 14:10:00,181.47,181.6,181.33,181.38,4422.0,181.47,181.6,181.33,181.38,4422.0
2019-08-26 14:20:00,181.42,181.7,181.38,181.68,7300.0,181.42,181.7,181.38,181.68,7300.0
2019-08-26 14:30:00,181.65,181.97,181.63,181.75,7289.0,181.65,181.97,181.63,181.75,7289.0
2019-08-26 14:40:00,181.86,181.92,181.72,181.78,5019.0,181.86,181.92,181.72,181.78,5019.0
2019-08-26 14:50:00,181.78,181.89,181.47,181.88,6394.0,181.78,181.89,181.47,181.88,6394.0
2019-08-26 15:00:00,181.88,182.23,181.85,181.85,12175.0,181.88,182.23,181.85,181.85,12175.0
2019-08-26 15:10:00,181.92,182.24,181.92,182.12,9073.0,181.92,182.24,181.92,182.12,9073.0
2019-08-26 15:20:00,182.12,182.13,181.82,181.82,12452.0,182.12,182.13,181.82,181.82,12452.0
2019-08-26 15:30:00,181.89,182.0,181.73,181.78,11940.0,181.89,182.0,181.73,181.78,11940.0
2019-08-26 15:40:00,181.73,181.74,181.51,181.69,15776.0,181.73,181.74,181.51,181.69,15776.0
2019-08-26 15:50:00,181.73,182.29,181.69,182.29,34645.0,181.73,182.29,181.69,182.29,34645.0
2019-08-27 09:30:00,182.95,183.33,182.01,182.37,24554.0,182.95,183.33,182.01,182.37,24554.0
2019-08-27 09:40:00,182.5,183.56,182.09,183.53,15102.0,182.5,183.56,182.09,183.53,15102.0
2019-08-27 09:50:00,183.37,183.47,182.9,183.31,11212.0,183.37,183.47,182.9,183.31,11212.0
2019-08-27 10:00:00,183.37,183.8,183.04,183.71,14984.0,183.37,183.8,183.04,183.71,14984.0
2019-08-27 10:10:00,183.74,183.74,183.25,183.36,10609.0,183.74,183.74,183.25,183.36,10609.0
2019-08-27 10:20:00,183.4,183.46,182.95,183.0,35599.0,183.4,183.46,182.95,183.0,35599.0
2019-08-27 10:30:00,182.96,183.21,182.81,183.17,13133.0,182.96,183.21,182.81,183.17,13133.0
2019-08-27 10:40:00,183.17,183.2,182.79,182.8,8140.0,183.17,183.2,182.79,182.8,8140.0
2019-08-27 10:50:00,182.79,182.88,182.41,182.42,5952.0,182.79,182.88,182.41,182.42,5952.0
2019-08-27 11:00:00,182.28,182.57,181.9,181.96,14796.0,182.28,182.57,181.9,181.96,14796.0
2019-08-27 11:10:00,181.96,182.05,180.9,181.02,13987.0,181.96,182.05,180.9,181.02,13987.0
2019-08-27 11:20:00,180.94,181.05,180.65,180.77,11055.0,180.94,181.05,180.65,180.77,11055.0
2019-08-27 11:30:00,180.79,181.09,180.72,180.96,10946.0,180.79,181.09,180.72,180.96,10946.0
2019-08-27 11:40:00,180.75,180.92,180.55,180.77,12657.0,180.75,180.92,180.55,180.77,12657.0
2019-08-27 11:50:00,180.83,181.02,180.3,180.37,6796.0,180.83,181.02,180.3,180.37,6796.0
2019-08-27 12:00:00,180.46,180.68,180.35,180.52,8268.0,180.46,180.68,180.35,180.52,8268.0
2019-08-27 12:10:00,180.56,180.88,180.42,180.63,23540.0,180.56,180.88,180.42,180.63,23540.0
2019-08-27 12:20:00,180.65,180.89,180.55,180.89,5416.0,180.65,180.89,180.55,180.89,5416.0
2019-08-27 12:30:00,180.8,180.83,180.13,180.25,7871.0,180.8,180.83,180.13,180.25,7871.0
2019-08-27 12:40:00,180.24,180.71,180.02,180.63,9300.0,180.24,180.71,180.02,180.63,9300.0
2019-08-27 12:50:00,180.59,180.67,180.0,180.05,26010.0,180.59,180.67,180.0,180.05,26010.0
2019-08-27 13:00:00,180.0,180.75,179.97,180.57,20176.0,180.0,180.75,179.97,180.57,20176.0
2019-08-27 13:10:00,180.57,180.61,180.0,180.15,15725.0,180.57,180.61,180.0,180.15,15725.0
2019-08-27 13:20:00,180.34,180.42,180.23,180.3,4266.0,180.34,180.42,180.23,180.3,4266.0
2019-08-27 13:30:00,180.25,180.68,180.17,180.37,19312.0,180.25,180.68,180.17,180.37,19312.0
2019-08-27 13:40:00,180.42,180.55,180.18,180.21,9800.0,180.42,180.55,180.18,180.21,9800.0
2019-08-27 13:50:00,180.25,180.27,180.0,180.24,13725.0,180.25,180.27,180.0,180.24,13725.0
2019-08-27 14:00:00,180.17,180.46,179.97,180.04,16782.0,180.17,180.46,179.97,180.04,16782.0
2019-08-27 14:10:00,180.0,180.1,179.8,179.95,20840.0,180.0,180.1,179.8,179.95,20840.0
2019-08-27 14:20:00,179.95,180.14,179.88,179.98,41460.0,179.95,180.14,179.88,179.98,41460.0
2019-08-27 14:30:00,179.97,180.12,179.94,180.06,25120.0,179.97,180.12,179.94,180.06,25120.0
2019-08-27 14:40:00,180.12,180.22,180.05,180.21,10054.0,180.12,180.22,180.05,180.21,10054.0
2019-08-27 14:50:00,180.25,180.43,180.15,180.3,5192.0,180.25,180.43,180.15,180.3,5192.0
2019-08-27 15:00:00,180.28,180.78,180.22,180.61,6958.0,180.28,180.78,180.22,180.61,6958.0
2019-08-27 15:10:00,180.54,180.54,180.3,180.38,13024.0,180.54,180.54,180.3,180.38,13024.0
2019-08-27 15:20:00,180.39,180.45,180.2,180.3,10209.0,180.39,180.45,180.2,180.3,10209.0
2019-08-27 15:30:00,180.3,180.37,180.06,180.34,16479.0,180.3,180.37,180.06,180.34,16479.0
2019-08-27 15:40:00,180.42,180.75,180.33,180.67,19259.0,180.42,180.75,180.33,180.67,19259.0
2019-08-27 15:50:00,180.64,180.64,180.0,180.07,63043.0,180.64,180.64,180.0,180.07,63043.0
2019-08-28 09:30:00,179.25,179.69,178.53,179.25,48036.0,179.25,179.69,178.53,179.25,48036.0
2019-08-28 09:40:00,179.38,179.91,179.0,179.81,32532.0,179.38,179.91,179.0,179.81,32532.0
2019-08-28 09:50:00,179.83,180.96,179.5,180.65,36035.0,179.83,180.96,179.5,180.65,36035.0
2019-08-28 10:00:00,180.47,181.5,180.47,181.41,7221.0,180.47,181.5,180.47,181.41,7221.0
2019-08-28 10:10:00,181.31,181.57,180.92,181.08,10487.0,181.31,181.57,180.92,181.08,10487.0
2019-08-28 10:20:00,181.1,182.1,180.95,181.74,16842.0,181.1,182.1,180.95,181.74,16842.0
2019-08-28 10:30:00,182.01,182.52,181.89,182.26,15807.0,182.01,182.52,181.89,182.26,15807.0
2019-08-28 10:40:00,182.21,182.34,181.67,181.98,13195.0,182.21,182.34,181.67,181.98,13195.0
2019-08-28 10:50:00,182.02,182.02,181.54,181.54,7865.0,182.02,182.02,181.54,181.54,7865.0
2019-08-28 11:00:00,181.53,181.59,181.17,181.41,9168.0,181.53,181.59,181.17,181.41,9168.0
2019-08-28 11:10:00,181.5,181.61,181.06,181.06,10267.0,181.5,181.61,181.06,181.06,10267.0
2019-08-28 11:20:00,181.2,182.0,181.16,182.0,13742.0,181.2,182.0,181.16,182.0,13742.0
2019-08-28 11:30:00,182.0,182.29,181.87,182.06,15791.0,182.0,182.29,181.87,182.06,15791.0
2019-08-28 11:40:00,182.18,182.32,182.02,182.06,9724.0,182.18,182.32,182.02,182.06,9724.0
2019-08-28 11:50:00,182.03,182.37,181.94,182.09,9652.0,182.03,182.37,181.94,182.09,9652.0
2019-08-28 12:00:00,182.03,182.08,181.53,181.53,9176.0,182.03,182.08,181.53,181.53,9176.0
2019-08-28 12:10:00,181.58,181.72,181.49,181.71,7621.0,181.58,181.72,181.49,181.71,7621.0
2019-08-28 12:20:00,181.8,181.83,181.37,181.42,7247.0,181.8,181.83,181.37,181.42,7247.0
2019-08-28 12:30:00,181.44,181.85,181.44,181.64,9596.0,181.44,181.85,181.44,181.64,9596.0
2019-08-28 12:40:00,181.63,181.81,181.63,181.66,5141.0,181.63,181.81,181.63,181.66,5141.0
2019-08-28 12:50:00,181.72,181.91,181.64,181.84,9335.0,181.72,181.91,181.64,181.84,9335.0
2019-08-28 13:00:00,181.84,181.95,181.73,181.88,10601.0,181.84,181.95,181.73,181.88,10601.0
2019-08-28 13:10:00,181.89,181.9,181.47,181.68,10024.0,181.89,181.9,181.47,181.68,10024.0
2019-08-28 13:20:00,181.77,182.0,181.73,182.0,7013.0,181.77,182.0,181.73,182.0,7013.0
2019-08-28 13:30:00,181.96,182.27,181.91,182.15,11351.0,181.96,182.27,181.91,182.15,11351.0
2019-08-28 13:40:00,182.06,182.25,182.01,182.24,5462.0,182.06,182.25,182.01,182.24,5462.0
2019-08-28 13:50:00,182.23,182.4,182.13,182.34,11603.0,182.23,182.4,182.13,182.34,11603.0
2019-08-28 14:00:00,182.32,182.39,182.16,182.21,8044.0,182.32,182.39,182.16,182.21,8044.0
2019-08-28 14:10:00,182.22,182.35,182.1,182.19,12208.0,182.22,182.35,182.1,182.19,12208.0
2019-08-28 14:20:00,182.2,182.6,182.07,182.38,24879.0,182.2,182.6,182.07,182.38,24879.0
2019-08-28 14:30:00,182.39,182.67,182.24,182.61,11872.0,182.39,182.67,182.24,182.61,11872.0
2019-08-28 14:40:00,182.7,182.73,182.51,182.69,15106.0,182.7,182.73,182.51,182.69,15106.0
2019-08-28 14:50:00,182.73,182.87,182.69,182.75,10315.0,182.73,182.87,182.69,182.75,10315.0
2019-08-28 15:00:00,182.75,182.75,182.45,182.47,8102.0,182.75,182.75,182.45,182.47,8102.0
2019-08-28 15:10:00,182.48,182.8,182.4,182.8,8628.0,182.48,182.8,182.4,182.8,8628.0
2019-08-28 15:20:00,182.83,182.86,182.64,182.72,10486.0,182.83,182.86,182.64,182.72,10486.0
2019-08-28 15:30:00,182.71,183.02,182.71,182.9,21554.0,182.71,183.02,182.71,182.9,21554.0
2019-08-28 15:40:00,182.86,183.08,182.8,182.99,26402.0,182.86,183.08,182.8,182.99,26402.0
2019-08-28 15:50:00,182.99,183.04,182.54,182.79,54876.0,182.99,183.04,182.54,182.79,54876.0
2019-08-29 09:30:00,184.83,186.23,184.16,185.59,65648.0,184.83,186.23,184.16,185.59,65648.0
2019-08-29 09:40:00,185.37,186.11,184.84,186.0,48117.0,185.37,186.11,184.84,186.0,48117.0
2019-08-29 09:50:00,186.08,186.59,185.31,185.97,64564.0,186.08,186.59,185.31,185.97,64564.0
2019-08-29 10:00:00,185.99,186.45,185.9,185.93,23215.0,185.99,186.45,185.9,185.93,23215.0
2019-08-29 10:10:00,185.88,186.0,185.0,185.85,20933.0,185.88,186.0,185.0,185.85,20933.0
2019-08-29 10:20:00,185.91,186.05,185.32,185.65,21284.0,185.91,186.05,185.32,185.65,21284.0
2019-08-29 10:30:00,185.62,185.77,184.7,185.57,23204.0,185.62,185.77,184.7,185.57,23204.0
2019-08-29 10:40:00,185.5,185.89,185.23,185.28,19837.0,185.5,185.89,185.23,185.28,19837.0
2019-08-29 10:50:00,185.25,185.34,184.92,184.99,11892.0,185.25,185.34,184.92,184.99,11892.0
2019-08-29 11:00:00,185.05,185.33,185.05,185.22,17166.0,185.05,185.33,185.05,185.22,17166.0
2019-08-29 11:10:00,185.22,185.27,185.09,185.14,16268.0,185.22,185.27,185.09,185.14,16268.0
2019-08-29 11:20:00,185.09,185.31,184.89,185.15,27819.0,185.09,185.31,184.89,185.15,27819.0
2019-08-29 11:30:00,185.11,185.29,184.98,185.01,27817.0,185.11,185.29,184.98,185.01,27817.0
2019-08-29 11:40:00,185.04,185.08,184.86,185.07,9940.0,185.04,185.08,184.86,185.07,9940.0
2019-08-29 11:50:00,185.02,185.16,184.95,184.98,17195.0,185.02,185.16,184.95,184.98,17195.0
2019-08-29 12:00:00,185.0,185.18,184.83,184.98,22413.0,185.0,185.18,184.83,184.98,22413.0
2019-08-29 12:10:00,184.92,184.99,184.78,184.78,9418.0,184.92,184.99,184.78,184.78,9418.0
2019-08-29 12:20:00,184.82,184.9,184.72,184.83,7021.0,184.82,184.9,184.72,184.83,7021.0
2019-08-29 12:30:00,184.78,185.42,184.74,185.36,9492.0,184.78,185.42,184.74,185.36,9492.0
2019-08-29 12:40:00,185.42,185.42,185.14,185.23,11425.0,185.42,185.42,185.14,185.23,11425.0
2019-08-29 12:50:00,185.15,185.68,185.13,185.63,20050.0,185.15,185.68,185.13,185.63,20050.0
2019-08-29 13:00:00,185.66,185.79,185.57,185.66,9839.0,185.66,185.79,185.57,185.66,9839.0
2019-08-29 13:10:00,185.66,185.73,185.42,185.53,12151.0,185.66,185.73,185.42,185.53,12151.0
2019-08-29 13:20:00,185.56,185.64,185.31,185.51,19139.0,185.56,185.64,185.31,185.51,19139.0
2019-08-29 13:30:00,185.55,185.96,185.55,185.9,16098.0,185.55,185.96,185.55,185.9,16098.0
2019-08-29 13:40:00,185.88,186.32,185.78,186.21,21273.0,185.88,186.32,185.78,186.21,21273.0
2019-08-29 13:50:00,186.2,186.2,185.8,185.84,18849.0,186.2,186.2,185.8,185.84,18849.0
2019-08-29 14:00:00,185.89,186.17,185.85,186.15,8205.0,185.89,186.17,185.85,186.15,8205.0
2019-08-29 14:10:00,186.16,186.2,185.79,185.8,9917.0,186.16,186.2,185.79,185.8,9917.0
2019-08-29 14:20:00,185.78,186.64,185.78,186.63,27261.0,185.78,186.64,185.78,186.63,27261.0
2019-08-29 14:30:00,186.66,187.2,186.65,186.86,47502.0,186.66,187.2,186.65,186.86,47502.0
2019-08-29 14:40:00,186.86,186.86,186.56,186.66,20011.0,186.86,186.86,186.56,186.66,20011.0
2019-08-29 14:50:00,186.63,186.79,186.51,186.57,12378.0,186.63,186.79,186.51,186.57,12378.0
2019-08-29 15:00:00,186.52,186.56,186.3,186.4,18112.0,186.52,186.56,186.3,186.4,18112.0
2019-08-29 15:10:00,186.36,186.44,186.18,186.24,20451.0,186.36,186.44,186.18,186.24,20451.0
2019-08-29 15:20:00,186.19,186.23,185.73,185.83,25890.0,186.19,186.23,185.73,185.83,25890.0
2019-08-29 15:30:00,185.86,186.1,185.8,186.0,17903.0,185.86,186.1,185.8,186.0,17903.0
2019-08-29 15:40:00,186.02,186.02,185.65,185.98,24313.0,186.02,186.02,185.65,185.98,24313.0
2019-08-29 15:50:00,185.95,186.22,185.89,186.06,57408.0,185.95,186.22,185.89,186.06,57408.0
2019-08-30 09:30:00,187.48,187.75,186.57,187.46,29515.0,187.48,187.75,186.57,187.46,29515.0
2019-08-30 09:40:00,187.37,187.48,186.38,186.93,25051.0,187.37,187.48,186.38,186.93,25051.0
2019-08-30 09:50:00,186.99,187.46,186.5,186.51,16613.0,186.99,187.46,186.5,186.51,16613.0
2019-08-30 10:00:00,186.7,187.12,186.57,186.94,18011.0,186.7,187.12,186.57,186.94,18011.0
2019-08-30 10:10:00,186.91,186.91,186.5,186.64,13868.0,186.91,186.91,186.5,186.64,13868.0
2019-08-30 10:20:00,186.68,186.68,185.58,185.62,23052.0,186.68,186.68,185.58,185.62,23052.0
2019-08-30 10:30:00,185.67,186.19,185.67,185.8,16911.0,185.67,186.19,185.67,185.8,16911.0
2019-08-30 10:40:00,185.78,185.84,185.33,185.62,15792.0,185.78,185.84,185.33,185.62,15792.0
2019-08-30 10:50:00,185.6,185.6,184.13,184.19,37687.0,185.6,185.6,184.13,184.19,37687.0
2019-08-30 11:00:00,184.23,184.29,183.04,183.54,63333.0,184.23,184.29,183.04,183.54,63333.0
2019-08-30 11:10:00,183.42,183.42,182.59,182.85,28065.0,183.42,183.42,182.59,182.85,28065.0
2019-08-30 11:20:00,182.94,183.35,182.58,183.3,22790.0,182.94,183.35,182.58,183.3,22790.0
2019-08-30 11:30:00,183.34,183.78,183.26,183.45,14448.0,183.34,183.78,183.26,183.45,14448.0
2019-08-30 11:40:00,183.49,183.97,183.43,183.97,9408.0,183.49,183.97,183.43,183.97,9408.0
2019-08-30 11:50:00,183.92,184.19,183.73,183.9,14072.0,183.92,184.19,183.73,183.9,14072.0
2019-08-30 12:00:00,183.92,184.04,183.14,183.25,14023.0,183.92,184.04,183.14,183.25,14023.0
2019-08-30 12:10:00,183.34,183.7,183.34,183.56,5357.0,183.34,183.7,183.34,183.56,5357.0
2019-08-30 12:20:00,183.53,183.66,183.33,183.44,7225.0,183.53,183.66,183.33,183.44,7225.0
2019-08-30 12:30:00,183.46,183.74,183.09,183.69,6474.0,183.46,183.74,183.09,183.69,6474.0
2019-08-30 12:40:00,183.69,183.91,183.58,183.81,10324.0,183.69,183.91,183.58,183.81,10324.0
2019-08-30 12:50:00,183.83,184.0,183.59,183.59,28966.0,183.83,184.0,183.59,183.59,28966.0
2019-08-30 13:00:00,183.6,183.7,183.07,183.12,13180.0,183.6,183.7,183.07,183.12,13180.0
2019-08-30 13:10:00,183.12,183.61,183.11,183.33,11524.0,183.12,183.61,183.11,183.33,11524.0
2019-08-30 13:20:00,183.41,183.64,183.17,183.55,24749.0,183.41,183.64,183.17,183.55,24749.0
2019-08-30 13:30:00,183.59,183.64,183.36,183.5,4758.0,183.59,183.64,183.36,183.5,4758.0
2019-08-30 13:40:00,183.47,183.6,183.38,183.51,3900.0,183.47,183.6,183.38,183.51,3900.0
2019-08-30 13:50:00,183.6,183.67,183.4,183.49,10066.0,183.6,183.67,183.4,183.49,10066.0
2019-08-30 14:00:00,183.53,183.69,183.46,183.54,7061.0,183.53,183.69,183.46,183.54,7061.0
2019-08-30 14:10:00,183.58,183.75,183.48,183.7,9862.0,183.58,183.75,183.48,183.7,9862.0
2019-08-30 14:20:00,183.74,183.78,183.59,183.67,8504.0,183.74,183.78,183.59,183.67,8504.0
2019-08-30 14:30:00,183.73,183.73,183.44,183.46,9541.0,183.73,183.73,183.44,183.46,9541.0
2019-08-30 14:40:00,183.42,183.44,183.12,183.29,5508.0,183.42,183.44,183.12,183.29,5508.0
2019-08-30 14:50:00,183.35,183.58,183.34,183.36,9189.0,183.35,183.58,183.34,183.36,9189.0
2019-08-30 15:00:00,183.34,183.65,183.34,183.61,16214.0,183.34,183.65,183.34,183.61,16214.0
2019-08-30 15:10:00,183.6,183.73,183.5,183.67,21144.0,183.6,183.73,183.5,183.67,21144.0
2019-08-30 15:20:00,183.68,184.14,183.59,184.05,32620.0,183.68,184.14,183.59,184.05,32620.0
2019-08-30 15:30:00,184.06,184.36,184.06,184.34,50862.0,184.06,184.36,184.06,184.34,50862.0
2019-08-30 15:40:00,184.32,184.51,184.13,184.5,35197.0,184.32,184.51,184.13,184.5,35197.0
2019-08-30 15:50:00,184.48,184.82,184.42,184.65,84613.0,184.48,184.82,184.42,184.65,84613.0
2019-09-03 09:30:00,183.53,184.26,181.66,182.07,77395.0,183.53,184.26,181.66,182.07,77395.0
2019-09-03 09:40:00,182.19,183.57,181.77,183.14,66473.0,182.19,183.57,181.77,183.14,66473.0
2019-09-03 09:50:00,183.21,183.8,182.35,182.46,34675.0,183.21,183.8,182.35,182.46,34675.0
2019-09-03 10:00:00,182.47,182.47,180.59,181.09,60099.0,182.47,182.47,180.59,181.09,60099.0
2019-09-03 10:10:00,181.15,182.34,181.03,181.38,56043.0,181.15,182.34,181.03,181.38,56043.0
2019-09-03 10:20:00,181.41,181.82,180.89,181.81,23000.0,181.41,181.82,180.89,181.81,23000.0
2019-09-03 10:30:00,181.85,181.95,180.84,181.44,21404.0,181.85,181.95,180.84,181.44,21404.0
2019-09-03 10:40:00,181.45,182.29,181.28,181.36,25098.0,181.45,182.29,181.28,181.36,25098.0
2019-09-03 10:50:00,181.35,181.51,181.05,181.33,39796.0,181.35,181.51,181.05,181.33,39796.0
2019-09-03 11:00:00,181.31,181.33,180.9,180.99,31292.0,181.31,181.33,180.9,180.99,31292.0
2019-09-03 11:10:00,180.88,180.88,180.21,180.58,32514.0,180.88,180.88,180.21,180.58,32514.0
2019-09-03 11:20:00,180.65,180.65,179.94,180.11,41342.0,180.65,180.65,179.94,180.11,41342.0
2019-09-03 11:30:00,180.15,180.82,180.12,180.81,21216.0,180.15,180.82,180.12,180.81,21216.0
2019-09-03 11:40:00,180.65,181.5,180.54,181.5,26501.0,180.65,181.5,180.54,181.5,26501.0
2019-09-03 11:50:00,181.4,181.58,181.06,181.2,17932.0,181.4,181.58,181.06,181.2,17932.0
2019-09-03 12:00:00,181.2,181.43,180.56,180.56,27861.0,181.2,181.43,180.56,180.56,27861.0
2019-09-03 12:10:00,180.55,180.69,180.41,180.53,14779.0,180.55,180.69,180.41,180.53,14779.0
2019-09-03 12:20:00,180.45,180.58,180.36,180.41,19074.0,180.45,180.58,180.36,180.41,19074.0
2019-09-03 12:30:00,180.31,180.55,180.25,180.51,8699.0,180.31,180.55,180.25,180.51,8699.0
2019-09-03 12:40:00,180.56,180.57,180.32,180.35,12877.0,180.56,180.57,180.32,180.35,12877.0
2019-09-03 12:50:00,180.3,180.3,179.8,179.92,20957.0,180.3,180.3,179.8,179.92,20957.0
2019-09-03 13:00:00,179.97,180.05,179.6,179.67,26974.0,179.97,180.05,179.6,179.67,26974.0
2019-09-03 13:10:00,179.7,179.83,179.14,179.19,28482.0,179.7,179.83,179.14,179.19,28482.0
2019-09-03 13:20:00,179.12,179.16,178.87,179.0,28271.0,179.12,179.16,178.87,179.0,28271.0
2019-09-03 13:30:00,179.0,179.54,178.94,179.46,26317.0,179.0,179.54,178.94,179.46,26317.0
2019-09-03 13:40:00,179.43,179.43,179.02,179.23,20552.0,179.43,179.43,179.02,179.23,20552.0
2019-09-03 13:50:00,179.27,179.36,178.95,178.95,29146.0,179.27,179.36,178.95,178.95,29146.0
2019-09-03 14:00:00,178.94,179.35,178.92,179.05,22197.0,178.94,179.35,178.92,179.05,22197.0
2019-09-03 14:10:00,179.08,179.2,178.82,178.84,20465.0,179.08,179.2,178.82,178.84,20465.0
2019-09-03 14:20:00,178.85,178.97,178.39,178.53,28318.0,178.85,178.97,178.39,178.53,28318.0
2019-09-03 14:30:00,178.47,178.75,178.42,178.7,14765.0,178.47,178.75,178.42,178.7,14765.0
2019-09-03 14:40:00,178.67,178.68,178.39,178.44,22967.0,178.67,178.68,178.39,178.44,22967.0
2019-09-03 14:50:00,178.45,178.88,178.26,178.79,29566.0,178.45,178.88,178.26,178.79,29566.0
2019-09-03 15:00:00,178.79,178.79,178.4,178.6,29785.0,178.79,178.79,178.4,178.6,29785.0
2019-09-03 15:10:00,178.58,178.95,178.4,178.89,72227.0,178.58,178.95,178.4,178.89,72227.0
2019-09-03 15:20:00,178.94,179.47,178.94,179.26,87463.0,178.94,179.47,178.94,179.26,87463.0
2019-09-03 15:30:00,179.26,179.54,179.05,179.39,55023.0,179.26,179.54,179.05,179.39,55023.0
2019-09-03 15:40:00,179.41,179.89,179.25,179.75,47059.0,179.41,179.89,179.25,179.75,47059.0
2019-09-03 15:50:00,179.72,180.1,179.31,179.54,173444.0,179.72,180.1,179.31,179.54,173444.0
2019-09-04 09:30:00,180.65,181.86,180.3,180.88,86742.0,180.65,181.86,180.3,180.88,86742.0
2019-09-04 09:40:00,180.67,181.5,180.5,180.56,48249.0,180.67,181.5,180.5,180.56,48249.0
2019-09-04 09:50:00,180.56,180.76,180.16,180.47,34192.0,180.56,180.76,180.16,180.47,34192.0
2019-09-04 10:00:00,180.49,181.23,180.31,180.38,45241.0,180.49,181.23,180.31,180.38,45241.0
2019-09-04 10:10:00,180.37,180.66,180.06,180.43,25728.0,180.37,180.66,180.06,180.43,25728.0
2019-09-04 10:20:00,180.45,180.57,180.22,180.39,21242.0,180.45,180.57,180.22,180.39,21242.0
2019-09-04 10:30:00,180.39,180.81,180.14,180.25,19262.0,180.39,180.81,180.14,180.25,19262.0
2019-09-04 10:40:00,180.2,180.66,180.14,180.51,20243.0,180.2,180.66,180.14,180.51,20243.0
2019-09-04 10:50:00,180.52,180.56,179.99,180.46,29382.0,180.52,180.56,179.99,180.46,29382.0
2019-09-04 11:00:00,180.43,180.63,180.33,180.56,27483.0,180.43,180.63,180.33,180.56,27483.0
2019-09-04 11:10:00,180.54,181.1,180.54,181.0,49225.0,180.54,181.1,180.54,181.0,49225.0
2019-09-04 11:20:00,181.0,181.51,180.66,181.47,80662.0,181.0,181.51,180.66,181.47,80662.0
2019-09-04 11:30:00,181.48,181.48,180.99,181.41,41460.0,181.48,181.48,180.99,181.41,41460.0
2019-09-04 11:40:00,181.45,181.54,181.0,181.09,25600.0,181.45,181.54,181.0,181.09,25600.0
2019-09-04 11:50:00,181.1,181.21,180.78,181.05,14264.0,181.1,181.21,180.78,181.05,14264.0
2019-09-04 12:00:00,181.09,181.5,181.08,181.29,35320.0,181.09,181.5,181.08,181.29,35320.0
2019-09-04 12:10:00,181.34,181.43,181.03,181.16,17089.0,181.34,181.43,181.03,181.16,17089.0
2019-09-04 12:20:00,181.12,181.37,181.12,181.36,15489.0,181.12,181.37,181.12,181.36,15489.0
2019-09-04 12:30:00,181.38,181.6,181.25,181.26,19520.0,181.38,181.6,181.25,181.26,19520.0
2019-09-04 12:40:00,181.25,181.47,181.23,181.45,15452.0,181.25,181.47,181.23,181.45,15452.0
2019-09-04 12:50:00,181.42,181.47,181.15,181.41,70635.0,181.42,181.47,181.15,181.41,70635.0
2019-09-04 13:00:00,181.36,181.5,181.2,181.37,24069.0,181.36,181.5,181.2,181.37,24069.0
2019-09-04 13:10:00,181.32,181.48,181.15,181.27,24217.0,181.32,181.48,181.15,181.27,24217.0
2019-09-04 13:20:00,181.28,181.31,181.07,181.11,29963.0,181.28,181.31,181.07,181.11,29963.0
2019-09-04 13:30:00,181.19,181.21,180.97,181.04,32986.0,181.19,181.21,180.97,181.04,32986.0
2019-09-04 13:40:00,181.04,181.18,180.86,180.97,29278.0,181.04,181.18,180.86,180.97,29278.0
2019-09-04 13:50:00,180.97,181.06,180.81,180.82,18984.0,180.97,181.06,180.81,180.82,18984.0
2019-09-04 14:00:00,180.89,181.12,180.87,180.95,31738.0,180.89,181.12,180.87,180.95,31738.0
2019-09-04 14:10:00,180.9,180.97,180.57,180.63,21796.0,180.9,180.97,180.57,180.63,21796.0
2019-09-04 14:20:00,180.67,180.83,180.5,180.53,19667.0,180.67,180.83,180.5,180.53,19667.0
2019-09-04 14:30:00,180.55,180.83,180.47,180.5,32691.0,180.55,180.83,180.47,180.5,32691.0
2019-09-04 14:40:00,180.49,180.54,180.2,180.24,24599.0,180.49,180.54,180.2,180.24,24599.0
2019-09-04 14:50:00,180.28,180.66,180.14,180.57,32339.0,180.28,180.66,180.14,180.57,32339.0
2019-09-04 15:00:00,180.68,180.88,180.48,180.76,53927.0,180.68,180.88,180.48,180.76,53927.0
2019-09-04 15:10:00,180.76,180.8,180.49,180.63,25520.0,180.76,180.8,180.49,180.63,25520.0
2019-09-04 15:20:00,180.64,180.67,180.44,180.53,23643.0,180.64,180.67,180.44,180.53,23643.0
2019-09-04 15:30:00,180.54,181.06,180.54,180.86,45217.0,180.54,181.06,180.54,180.86,45217.0
2019-09-04 15:40:00,180.91,181.13,180.85,181.12,49513.0,180.91,181.13,180.85,181.12,49513.0
2019-09-04 15:50:00,181.14,181.37,180.69,180.7,107106.0,181.14,181.37,180.69,180.7,107106.0
2019-09-05 09:30:00,184.0,185.89,183.87,185.12,221442.0,184.0,185.89,183.87,185.12,221442.0
2019-09-05 09:40:00,185.23,185.73,184.61,185.2,87738.0,185.23,185.73,184.61,185.2,87738.0
2019-09-05 09:50:00,185.1,185.18,184.02,184.7,89073.0,185.1,185.18,184.02,184.7,89073.0
2019-09-05 10:00:00,184.82,185.28,184.66,184.93,65334.0,184.82,185.28,184.66,184.93,65334.0
2019-09-05 10:10:00,184.92,186.55,184.82,186.47,97975.0,184.92,186.55,184.82,186.47,97975.0
2019-09-05 10:20:00,186.45,186.46,184.97,185.15,71412.0,186.45,186.46,184.97,185.15,71412.0
2019-09-05 10:30:00,185.11,186.23,185.0,185.77,61087.0,185.11,186.23,185.0,185.77,61087.0
2019-09-05 10:40:00,185.72,186.89,185.72,186.82,71286.0,185.72,186.89,185.72,186.82,71286.0
2019-09-05 10:50:00,186.86,187.36,186.4,186.82,81130.0,186.86,187.36,186.4,186.82,81130.0
2019-09-05 11:00:00,186.9,187.18,186.34,186.57,38669.0,186.9,187.18,186.34,186.57,38669.0
2019-09-05 11:10:00,186.56,187.2,185.93,187.11,52051.0,186.56,187.2,185.93,187.11,52051.0
2019-09-05 11:20:00,187.19,187.19,186.5,186.69,31294.0,187.19,187.19,186.5,186.69,31294.0
2019-09-05 11:30:00,186.7,186.92,186.37,186.5,26471.0,186.7,186.92,186.37,186.5,26471.0
2019-09-05 11:40:00,186.45,186.46,185.84,186.28,39526.0,186.45,186.46,185.84,186.28,39526.0
2019-09-05 11:50:00,186.28,186.31,185.57,185.65,44771.0,186.28,186.31,185.57,185.65,44771.0
2019-09-05 12:00:00,185.65,186.09,185.6,185.82,42931.0,185.65,186.09,185.6,185.82,42931.0
2019-09-05 12:10:00,185.82,186.36,185.82,185.95,38345.0,185.82,186.36,185.82,185.95,38345.0
2019-09-05 12:20:00,185.91,186.36,185.62,186.22,75597.0,185.91,186.36,185.62,186.22,75597.0
2019-09-05 12:30:00,186.26,187.24,186.23,187.15,76061.0,186.26,187.24,186.23,187.15,76061.0
2019-09-05 12:40:00,187.1,187.7,187.03,187.52,162898.0,187.1,187.7,187.03,187.52,162898.0
2019-09-05 12:50:00,187.59,187.96,187.46,187.68,100353.0,187.59,187.96,187.46,187.68,100353.0
2019-09-05 13:00:00,187.72,187.88,186.68,186.82,93855.0,187.72,187.88,186.68,186.82,93855.0
2019-09-05 13:10:00,186.8,187.16,186.58,186.95,79911.0,186.8,187.16,186.58,186.95,79911.0
2019-09-05 13:20:00,187.0,187.64,186.94,187.32,53258.0,187.0,187.64,186.94,187.32,53258.0
2019-09-05 13:30:00,187.28,187.4,187.08,187.4,35256.0,187.28,187.4,187.08,187.4,35256.0
2019-09-05 13:40:00,187.36,187.93,187.34,187.84,53835.0,187.36,187.93,187.34,187.84,53835.0
2019-09-05 13:50:00,187.88,187.99,187.4,187.57,53147.0,187.88,187.99,187.4,187.57,53147.0
2019-09-05 14:00:00,187.53,187.65,187.16,187.58,41129.0,187.53,187.65,187.16,187.58,41129.0
2019-09-05 14:10:00,187.57,187.65,187.32,187.4,67330.0,187.57,187.65,187.32,187.4,67330.0
2019-09-05 14:20:00,187.33,187.51,186.93,187.3,48692.0,187.33,187.51,186.93,187.3,48692.0
2019-09-05 14:30:00,187.32,187.81,187.08,187.75,68448.0,187.32,187.81,187.08,187.75,68448.0
2019-09-05 14:40:00,187.67,188.17,187.48,187.89,118808.0,187.67,188.17,187.48,187.89,118808.0
2019-09-05 14:50:00,187.91,187.92,187.42,187.67,56199.0,187.91,187.92,187.42,187.67,56199.0
2019-09-05 15:00:00,187.66,188.15,187.63,187.93,94956.0,187.66,188.15,187.63,187.93,94956.0
2019-09-05 15:10:00,187.91,188.39,187.85,187.94,125726.0,187.91,188.39,187.85,187.94,125726.0
2019-09-05 15:20:00,187.91,188.46,187.84,188.34,92683.0,187.91,188.46,187.84,188.34,92683.0
2019-09-05 15:30:00,188.34,188.95,188.29,188.58,178406.0,188.34,188.95,188.29,188.58,178406.0
2019-09-05 15:40:00,188.49,188.63,188.08,188.53,189347.0,188.49,188.63,188.08,188.53,189347.0
2019-09-05 15:50:00,188.55,188.8,188.05,188.33,341280.0,188.55,188.8,188.05,188.33,341280.0
2019-09-06 09:30:00,197.79,202.5,197.75,201.47,1277697.0,197.79,202.5,197.75,201.47,1277697.0
2019-09-06 09:40:00,201.31,202.8,200.28,200.89,649262.0,201.31,202.8,200.28,200.89,649262.0
2019-09-06 09:50:00,200.87,202.6,200.32,200.65,509735.0,200.87,202.6,200.32,200.65,509735.0
2019-09-06 10:00:00,200.67,201.95,199.5,201.62,419741.0,200.67,201.95,199.5,201.62,419741.0
2019-09-06 10:10:00,201.57,202.44,201.04,201.7,276362.0,201.57,202.44,201.04,201.7,276362.0
2019-09-06 10:20:00,201.63,202.75,201.25,202.17,325416.0,201.63,202.75,201.25,202.17,325416.0
2019-09-06 10:30:00,202.2,203.56,202.11,203.55,369134.0,202.2,203.56,202.11,203.55,369134.0
2019-09-06 10:40:00,203.47,204.0,203.06,203.31,281021.0,203.47,204.0,203.06,203.31,281021.0
2019-09-06 10:50:00,203.32,204.06,202.76,204.0,222367.0,203.32,204.06,202.76,204.0,222367.0
2019-09-06 11:00:00,204.05,204.44,203.12,203.89,246828.0,204.05,204.44,203.12,203.89,246828.0
2019-09-06 11:10:00,203.76,203.79,201.52,202.17,277296.0,203.76,203.79,201.52,202.17,277296.0
2019-09-06 11:20:00,202.23,202.55,201.7,202.0,140755.0,202.23,202.55,201.7,202.0,140755.0
2019-09-06 11:30:00,201.86,202.3,200.6,201.19,220881.0,201.86,202.3,200.6,201.19,220881.0
2019-09-06 11:40:00,201.23,201.42,200.26,200.7,163348.0,201.23,201.42,200.26,200.7,163348.0
2019-09-06 11:50:00,200.62,201.89,200.3,201.5,124343.0,200.62,201.89,200.3,201.5,124343.0
2019-09-06 12:00:00,201.51,201.59,200.21,200.5,92917.0,201.51,201.59,200.21,200.5,92917.0
2019-09-06 12:10:00,200.5,201.71,200.34,201.42,104613.0,200.5,201.71,200.34,201.42,104613.0
2019-09-06 12:20:00,201.47,201.75,200.61,200.84,81210.0,201.47,201.75,200.61,200.84,81210.0
2019-09-06 12:30:00,200.86,200.96,199.75,200.29,158626.0,200.86,200.96,199.75,200.29,158626.0
2019-09-06 12:40:00,200.2,200.6,199.57,200.46,148586.0,200.2,200.6,199.57,200.46,148586.0
2019-09-06 12:50:00,200.49,200.91,199.92,200.76,88308.0,200.49,200.91,199.92,200.76,88308.0
2019-09-06 13:00:00,200.86,201.43,200.7,200.85,130056.0,200.86,201.43,200.7,200.85,130056.0
2019-09-06 13:10:00,200.75,200.86,200.02,200.61,122737.0,200.75,200.86,200.02,200.61,122737.0
2019-09-06 13:20:00,200.55,201.2,200.25,200.39,74576.0,200.55,201.2,200.25,200.39,74576.0
2019-09-06 13:30:00,200.4,201.28,200.07,200.8,93471.0,200.4,201.28,200.07,200.8,93471.0
2019-09-06 13:40:00,200.86,201.65,200.86,201.13,89681.0,200.86,201.65,200.86,201.13,89681.0
2019-09-06 13:50:00,201.11,201.4,201.01,201.23,84136.0,201.11,201.4,201.01,201.23,84136.0
2019-09-06 14:00:00,201.21,202.28,201.07,202.22,109203.0,201.21,202.28,201.07,202.22,109203.0
2019-09-06 14:10:00,202.14,202.18,201.41,201.51,89636.0,202.14,202.18,201.41,201.51,89636.0
2019-09-06 14:20:00,201.56,202.11,201.41,202.06,54487.0,201.56,202.11,201.41,202.06,54487.0
2019-09-06 14:30:00,202.02,202.15,201.64,201.68,78896.0,202.02,202.15,201.64,201.68,78896.0
2019-09-06 14:40:00,201.72,201.82,201.05,201.52,84310.0,201.72,201.82,201.05,201.52,84310.0
2019-09-06 14:50:00,201.46,201.48,201.13,201.39,44405.0,201.46,201.48,201.13,201.39,44405.0
2019-09-06 15:00:00,201.38,202.52,201.28,202.35,107241.0,201.38,202.52,201.28,202.35,107241.0
2019-09-06 15:10:00,202.32,202.91,202.23,202.82,147077.0,202.32,202.91,202.23,202.82,147077.0
2019-09-06 15:20:00,202.82,203.0,202.3,202.8,142600.0,202.82,203.0,202.3,202.8,142600.0
2019-09-06 15:30:00,202.75,203.1,202.65,202.92,139486.0,202.75,203.1,202.65,202.92,139486.0
2019-09-06 15:40:00,202.94,203.49,202.67,202.84,213277.0,202.94,203.49,202.67,202.84,213277.0
2019-09-06 15:50:00,202.84,203.38,202.48,203.16,427591.0,202.84,203.38,202.48,203.16,427591.0
2019-09-09 09:30:00,203.51,203.76,200.4,202.0,266769.0,203.51,203.76,200.4,202.0,266769.0
2019-09-09 09:40:00,201.98,203.42,201.76,201.94,122282.0,201.98,203.42,201.76,201.94,122282.0
2019-09-09 09:50:00,202.21,202.5,200.68,200.68,92836.0,202.21,202.5,200.68,200.68,92836.0
2019-09-09 10:00:00,200.82,200.95,199.63,200.37,126112.0,200.82,200.95,199.63,200.37,126112.0
2019-09-09 10:10:00,200.38,200.91,199.81,200.23,71829.0,200.38,200.91,199.81,200.23,71829.0
2019-09-09 10:20:00,200.28,200.43,199.18,199.43,126510.0,200.28,200.43,199.18,199.43,126510.0
2019-09-09 10:30:00,199.38,199.71,198.02,198.25,111799.0,199.38,199.71,198.02,198.25,111799.0
2019-09-09 10:40:00,198.25,198.92,197.82,198.22,73774.0,198.25,198.92,197.82,198.22,73774.0
2019-09-09 10:50:00,198.18,198.5,197.88,197.92,108713.0,198.18,198.5,197.88,197.92,108713.0
2019-09-09 11:00:00,197.94,198.2,197.28,197.3,105971.0,197.94,198.2,197.28,197.3,105971.0
2019-09-09 11:10:00,197.3,198.24,197.22,197.4,50036.0,197.3,198.24,197.22,197.4,50036.0
2019-09-09 11:20:00,197.4,198.04,197.14,197.8,34758.0,197.4,198.04,197.14,197.8,34758.0
2019-09-09 11:30:00,197.76,198.16,197.52,197.83,47447.0,197.76,198.16,197.52,197.83,47447.0
2019-09-09 11:40:00,197.78,197.78,196.63,196.7,68898.0,197.78,197.78,196.63,196.7,68898.0
2019-09-09 11:50:00,196.72,196.87,195.48,196.74,114122.0,196.72,196.87,195.48,196.74,114122.0
2019-09-09 12:00:00,196.7,197.36,196.6,196.99,34211.0,196.7,197.36,196.6,196.99,34211.0
2019-09-09 12:10:00,196.95,196.95,195.96,196.3,59996.0,196.95,196.95,195.96,196.3,59996.0
2019-09-09 12:20:00,196.39,196.51,195.9,196.1,39125.0,196.39,196.51,195.9,196.1,39125.0
2019-09-09 12:30:00,196.12,196.2,195.0,195.34,54590.0,196.12,196.2,195.0,195.34,54590.0
2019-09-09 12:40:00,195.49,196.1,195.2,195.86,58108.0,195.49,196.1,195.2,195.86,58108.0
2019-09-09 12:50:00,195.9,197.19,195.67,196.93,86538.0,195.9,197.19,195.67,196.93,86538.0
2019-09-09 13:00:00,196.89,197.02,196.55,196.66,19283.0,196.89,197.02,196.55,196.66,19283.0
2019-09-09 13:10:00,196.66,196.75,196.06,196.34,25077.0,196.66,196.75,196.06,196.34,25077.0
2019-09-09 13:20:00,196.41,196.58,195.35,195.42,37205.0,196.41,196.58,195.35,195.42,37205.0
2019-09-09 13:30:00,195.38,195.54,195.2,195.46,25040.0,195.38,195.54,195.2,195.46,25040.0
2019-09-09 13:40:00,195.51,195.64,195.12,195.52,17838.0,195.51,195.64,195.12,195.52,17838.0
2019-09-09 13:50:00,195.54,195.73,195.0,195.1,38145.0,195.54,195.73,195.0,195.1,38145.0
2019-09-09 14:00:00,195.04,195.34,194.77,194.78,60451.0,195.04,195.34,194.77,194.78,60451.0
2019-09-09 14:10:00,194.79,194.95,194.43,194.74,37386.0,194.79,194.95,194.43,194.74,37386.0
2019-09-09 14:20:00,194.75,194.83,194.42,194.42,26521.0,194.75,194.83,194.42,194.42,26521.0
2019-09-09 14:30:00,194.41,195.02,194.39,194.76,56307.0,194.41,195.02,194.39,194.76,56307.0
2019-09-09 14:40:00,194.88,194.99,194.42,194.71,22252.0,194.88,194.99,194.42,194.71,22252.0
2019-09-09 14:50:00,194.75,195.13,194.6,195.07,66239.0,194.75,195.13,194.6,195.07,66239.0
2019-09-09 15:00:00,195.07,195.41,194.9,195.0,58574.0,195.07,195.41,194.9,195.0,58574.0
2019-09-09 15:10:00,194.95,195.5,194.92,195.41,46564.0,194.95,195.5,194.92,195.41,46564.0
2019-09-09 15:20:00,195.4,195.41,194.9,194.98,55563.0,195.4,195.41,194.9,194.98,55563.0
2019-09-09 15:30:00,194.95,194.96,194.3,194.34,60807.0,194.95,194.96,194.3,194.34,60807.0
2019-09-09 15:40:00,194.35,195.28,194.06,195.23,93031.0,194.35,195.28,194.06,195.23,93031.0
2019-09-09 15:50:00,195.26,195.38,194.24,194.4,195962.0,195.26,195.38,194.24,194.4,195962.0
2019-09-10 09:30:00,194.29,194.29,192.14,192.24,183071.0,194.29,194.29,192.14,192.24,183071.0
2019-09-10 09:40:00,192.39,192.85,191.06,192.84,163400.0,192.39,192.85,191.06,192.84,163400.0
2019-09-10 09:50:00,192.81,192.96,190.9,191.72,81233.0,192.81,192.96,190.9,191.72,81233.0
2019-09-10 10:00:00,191.66,191.95,191.0,191.28,100727.0,191.66,191.95,191.0,191.28,100727.0
2019-09-10 10:10:00,191.38,192.22,191.08,192.19,53878.0,191.38,192.22,191.08,192.19,53878.0
2019-09-10 10:20:00,192.21,193.64,192.19,192.86,65094.0,192.21,193.64,192.19,192.86,65094.0
2019-09-10 10:30:00,192.94,194.11,192.74,193.67,46759.0,192.94,194.11,192.74,193.67,46759.0
2019-09-10 10:40:00,193.67,193.93,193.0,193.19,31448.0,193.67,193.93,193.0,193.19,31448.0
2019-09-10 10:50:00,193.15,193.45,192.83,193.09,19715.0,193.15,193.45,192.83,193.09,19715.0
2019-09-10 11:00:00,192.94,193.13,192.23,192.3,37773.0,192.94,193.13,192.23,192.3,37773.0
2019-09-10 11:10:00,192.36,192.37,191.46,191.49,39301.0,192.36,192.37,191.46,191.49,39301.0
2019-09-10 11:20:00,191.49,191.97,191.24,191.87,38364.0,191.49,191.97,191.24,191.87,38364.0
2019-09-10 11:30:00,191.84,192.09,191.47,191.58,15882.0,191.84,192.09,191.47,191.58,15882.0
2019-09-10 11:40:00,191.63,191.8,191.28,191.78,19193.0,191.63,191.8,191.28,191.78,19193.0
2019-09-10 11:50:00,191.84,192.51,191.77,191.93,58354.0,191.84,192.51,191.77,191.93,58354.0
2019-09-10 12:00:00,191.94,192.18,191.77,191.96,14455.0,191.94,192.18,191.77,191.96,14455.0
2019-09-10 12:10:00,191.96,192.74,191.85,192.74,29150.0,191.96,192.74,191.85,192.74,29150.0
2019-09-10 12:20:00,192.75,193.36,192.75,192.83,40599.0,192.75,193.36,192.75,192.83,40599.0
2019-09-10 12:30:00,192.86,193.32,192.82,193.07,22103.0,192.86,193.32,192.82,193.07,22103.0
2019-09-10 12:40:00,192.99,193.41,192.88,193.39,36412.0,192.99,193.41,192.88,193.39,36412.0
2019-09-10 12:50:00,193.37,193.37,192.86,193.0,19366.0,193.37,193.37,192.86,193.0,19366.0
2019-09-10 13:00:00,193.01,193.03,192.24,192.34,25046.0,193.01,193.03,192.24,192.34,25046.0
2019-09-10 13:10:00,192.42,192.43,192.05,192.08,9709.0,192.42,192.43,192.05,192.08,9709.0
2019-09-10 13:20:00,192.11,192.94,192.03,192.75,24914.0,192.11,192.94,192.03,192.75,24914.0
2019-09-10 13:30:00,192.68,192.97,192.45,192.92,40965.0,192.68,192.97,192.45,192.92,40965.0
2019-09-10 13:40:00,192.95,193.28,192.95,192.95,19720.0,192.95,193.28,192.95,192.95,19720.0
2019-09-10 13:50:00,192.96,193.23,192.67,192.69,19508.0,192.96,193.23,192.67,192.69,19508.0
2019-09-10 14:00:00,192.68,192.78,192.37,192.38,36175.0,192.68,192.78,192.37,192.38,36175.0
2019-09-10 14:10:00,192.38,192.41,192.09,192.25,44617.0,192.38,192.41,192.09,192.25,44617.0
2019-09-10 14:20:00,192.19,192.67,192.1,192.2,38064.0,192.19,192.67,192.1,192.2,38064.0
2019-09-10 14:30:00,192.2,192.71,192.1,192.49,16673.0,192.2,192.71,192.1,192.49,16673.0
2019-09-10 14:40:00,192.5,192.85,192.37,192.85,10207.0,192.5,192.85,192.37,192.85,10207.0
2019-09-10 14:50:00,192.81,193.71,192.75,193.66,40239.0,192.81,193.71,192.75,193.66,40239.0
2019-09-10 15:00:00,193.71,193.81,193.19,193.24,28732.0,193.71,193.81,193.19,193.24,28732.0
2019-09-10 15:10:00,193.27,193.27,192.81,192.95,23517.0,193.27,193.27,192.81,192.95,23517.0
2019-09-10 15:20:00,192.92,193.25,192.87,193.19,36598.0,192.92,193.25,192.87,193.19,36598.0
2019-09-10 15:30:00,193.15,193.23,192.69,192.73,36191.0,193.15,193.23,192.69,192.73,36191.0
2019-09-10 15:40:00,192.75,193.61,192.74,192.95,58656.0,192.75,193.61,192.74,192.95,58656.0
2019-09-10 15:50:00,192.98,193.32,192.9,193.26,105762.0,192.98,193.32,192.9,193.26,105762.0
2019-09-11 09:30:00,193.02,194.06,192.0,193.83,89854.0,193.02,194.06,192.0,193.83,89854.0
2019-09-11 09:40:00,194.11,195.35,194.0,194.62,89254.0,194.11,195.35,194.0,194.62,89254.0
2019-09-11 09:50:00,194.62,194.62,193.51,194.15,76809.0,194.62,194.62,193.51,194.15,76809.0
2019-09-11 10:00:00,194.2,195.03,194.2,194.61,35042.0,194.2,195.03,194.2,194.61,35042.0
2019-09-11 10:10:00,194.75,195.05,194.39,194.39,24349.0,194.75,195.05,194.39,194.39,24349.0
2019-09-11 10:20:00,194.39,195.5,194.03,195.5,59549.0,194.39,195.5,194.03,195.5,59549.0
2019-09-11 10:30:00,195.43,196.27,195.26,196.1,81385.0,195.43,196.27,195.26,196.1,81385.0
2019-09-11 10:40:00,196.09,196.23,195.65,196.07,34085.0,196.09,196.23,195.65,196.07,34085.0
2019-09-11 10:50:00,196.06,196.12,195.4,195.62,18228.0,196.06,196.12,195.4,195.62,18228.0
2019-09-11 11:00:00,195.73,196.0,195.38,195.87,30375.0,195.73,196.0,195.38,195.87,30375.0
2019-09-11 11:10:00,195.9,196.66,195.85,196.58,47784.0,195.9,196.66,195.85,196.58,47784.0
2019-09-11 11:20:00,196.56,196.99,196.54,196.93,42062.0,196.56,196.99,196.54,196.93,42062.0
2019-09-11 11:30:00,196.93,197.85,196.91,197.79,72532.0,196.93,197.85,196.91,197.79,72532.0
2019-09-11 11:40:00,197.74,198.78,197.69,197.92,75059.0,197.74,198.78,197.69,197.92,75059.0
2019-09-11 11:50:00,197.87,197.99,197.44,197.44,23435.0,197.87,197.99,197.44,197.44,23435.0
2019-09-11 12:00:00,197.57,197.92,197.23,197.44,19270.0,197.57,197.92,197.23,197.44,19270.0
2019-09-11 12:10:00,197.48,197.63,197.27,197.39,17599.0,197.48,197.63,197.27,197.39,17599.0
2019-09-11 12:20:00,197.38,197.47,197.01,197.29,20198.0,197.38,197.47,197.01,197.29,20198.0
2019-09-11 12:30:00,197.19,197.44,197.08,197.35,14248.0,197.19,197.44,197.08,197.35,14248.0
2019-09-11 12:40:00,197.3,197.5,197.06,197.07,13391.0,197.3,197.5,197.06,197.07,13391.0
2019-09-11 12:50:00,197.06,197.2,196.79,197.2,17634.0,197.06,197.2,196.79,197.2,17634.0
2019-09-11 13:00:00,197.14,197.72,197.13,197.5,26667.0,197.14,197.72,197.13,197.5,26667.0
2019-09-11 13:10:00,197.39,197.69,197.31,197.62,15359.0,197.39,197.69,197.31,197.62,15359.0
2019-09-11 13:20:00,197.67,197.86,197.57,197.69,27778.0,197.67,197.86,197.57,197.69,27778.0
2019-09-11 13:30:00,197.69,197.76,197.36,197.59,17917.0,197.69,197.76,197.36,197.59,17917.0
2019-09-11 13:40:00,197.56,197.69,197.15,197.27,15397.0,197.56,197.69,197.15,197.27,15397.0
2019-09-11 13:50:00,197.3,197.4,196.5,196.8,29106.0,197.3,197.4,196.5,196.8,29106.0
2019-09-11 14:00:00,196.74,196.8,196.15,196.3,54179.0,196.74,196.8,196.15,196.3,54179.0
2019-09-11 14:10:00,196.3,196.31,195.95,196.01,38661.0,196.3,196.31,195.95,196.01,38661.0
2019-09-11 14:20:00,196.05,196.3,195.62,195.7,32706.0,196.05,196.3,195.62,195.7,32706.0
2019-09-11 14:30:00,195.69,195.81,195.42,195.68,11639.0,195.69,195.81,195.42,195.68,11639.0
2019-09-11 14:40:00,195.66,195.85,195.41,195.76,21642.0,195.66,195.85,195.41,195.76,21642.0
2019-09-11 14:50:00,195.81,195.92,195.63,195.82,19171.0,195.81,195.92,195.63,195.82,19171.0
2019-09-11 15:00:00,195.89,196.37,195.89,196.15,23432.0,195.89,196.37,195.89,196.15,23432.0
2019-09-11 15:10:00,196.13,196.18,195.88,195.99,22638.0,196.13,196.18,195.88,195.99,22638.0
2019-09-11 15:20:00,195.92,196.1,195.72,195.73,24285.0,195.92,196.1,195.72,195.73,24285.0
2019-09-11 15:30:00,195.76,196.08,195.68,196.05,31422.0,195.76,196.08,195.68,196.05,31422.0
2019-09-11 15:40:00,196.03,196.07,195.57,196.0,59322.0,196.03,196.07,195.57,196.0,59322.0
2019-09-11 15:50:00,196.02,196.65,195.99,196.46,133240.0,196.02,196.65,195.99,196.46,133240.0
2019-09-12 09:30:00,198.17,199.78,197.91,198.81,114685.0,198.17,199.78,197.91,198.81,114685.0
2019-09-12 09:40:00,198.98,199.22,197.05,197.63,72772.0,198.98,199.22,197.05,197.63,72772.0
2019-09-12 09:50:00,197.47,199.72,196.88,199.33,106360.0,197.47,199.72,196.88,199.33,106360.0
2019-09-12 10:00:00,199.41,199.62,198.53,199.0,46076.0,199.41,199.62,198.53,199.0,46076.0
2019-09-12 10:10:00,198.91,200.86,198.79,200.75,106971.0,198.91,200.86,198.79,200.75,106971.0
2019-09-12 10:20:00,200.81,201.55,200.63,200.71,96779.0,200.81,201.55,200.63,200.71,96779.0
2019-09-12 10:30:00,200.79,200.81,199.78,200.21,32554.0,200.79,200.81,199.78,200.21,32554.0
2019-09-12 10:40:00,200.28,200.28,199.03,199.48,30582.0,200.28,200.28,199.03,199.48,30582.0
2019-09-12 10:50:00,199.55,199.63,198.38,198.66,26569.0,199.55,199.63,198.38,198.66,26569.0
2019-09-12 11:00:00,198.54,198.58,197.5,198.58,39321.0,198.54,198.58,197.5,198.58,39321.0
2019-09-12 11:10:00,198.66,199.34,198.5,199.12,25964.0,198.66,199.34,198.5,199.12,25964.0
2019-09-12 11:20:00,199.11,199.67,199.07,199.15,20207.0,199.11,199.67,199.07,199.15,20207.0
2019-09-12 11:30:00,199.18,199.34,198.95,199.21,8495.0,199.18,199.34,198.95,199.21,8495.0
2019-09-12 11:40:00,199.23,199.74,199.2,199.68,17696.0,199.23,199.74,199.2,199.68,17696.0
2019-09-12 11:50:00,199.64,199.68,198.95,199.14,19897.0,199.64,199.68,198.95,199.14,19897.0
2019-09-12 12:00:00,199.14,199.15,198.59,198.78,8551.0,199.14,199.15,198.59,198.78,8551.0
2019-09-12 12:10:00,198.88,198.91,198.31,198.39,15197.0,198.88,198.91,198.31,198.39,15197.0
2019-09-12 12:20:00,198.47,198.77,198.4,198.77,17653.0,198.47,198.77,198.4,198.77,17653.0
2019-09-12 12:30:00,198.8,199.08,198.65,199.01,17009.0,198.8,199.08,198.65,199.01,17009.0
2019-09-12 12:40:00,198.93,199.21,198.78,199.06,28633.0,198.93,199.21,198.78,199.06,28633.0
2019-09-12 12:50:00,199.08,199.08,198.78,199.04,18485.0,199.08,199.08,198.78,199.04,18485.0
2019-09-12 13:00:00,199.04,199.55,199.01,199.46,10992.0,199.04,199.55,199.01,199.46,10992.0
2019-09-12 13:10:00,199.51,199.79,199.31,199.36,23455.0,199.51,199.79,199.31,199.36,23455.0
2019-09-12 13:20:00,199.36,199.55,199.11,199.41,18912.0,199.36,199.55,199.11,199.41,18912.0
2019-09-12 13:30:00,199.45,199.56,199.31,199.39,11777.0,199.45,199.56,199.31,199.39,11777.0
2019-09-12 13:40:00,199.38,199.62,199.14,199.52,25375.0,199.38,199.62,199.14,199.52,25375.0
2019-09-12 13:50:00,199.45,199.46,198.95,198.95,11326.0,199.45,199.46,198.95,198.95,11326.0
2019-09-12 14:00:00,198.96,199.0,198.79,198.94,9195.0,198.96,199.0,198.79,198.94,9195.0
2019-09-12 14:10:00,198.99,199.24,198.85,199.05,9917.0,198.99,199.24,198.85,199.05,9917.0
2019-09-12 14:20:00,199.01,199.01,198.76,198.96,16876.0,199.01,199.01,198.76,198.96,16876.0
2019-09-12 14:30:00,198.98,199.35,198.98,199.35,30920.0,198.98,199.35,198.98,199.35,30920.0
2019-09-12 14:40:00,199.4,199.58,199.02,199.09,12003.0,199.4,199.58,199.02,199.09,12003.0
2019-09-12 14:50:00,199.14,199.25,198.77,198.77,10671.0,199.14,199.25,198.77,198.77,10671.0
2019-09-12 15:00:00,198.7,198.7,198.26,198.3,9990.0,198.7,198.7,198.26,198.3,9990.0
2019-09-12 15:10:00,198.28,198.54,198.14,198.5,21004.0,198.28,198.54,198.14,198.5,21004.0
2019-09-12 15:20:00,198.52,198.74,198.52,198.63,44549.0,198.52,198.74,198.52,198.63,44549.0
2019-09-12 15:30:00,198.6,199.31,198.6,198.9,37029.0,198.6,199.31,198.6,198.9,37029.0
2019-09-12 15:40:00,198.89,199.39,198.62,199.18,62936.0,198.89,199.39,198.62,199.18,62936.0
2019-09-12 15:50:00,199.12,199.21,198.64,198.73,90704.0,199.12,199.21,198.64,198.73,90704.0
2019-09-13 09:30:00,198.8,199.05,197.51,198.24,48714.0,198.8,199.05,197.51,198.24,48714.0
2019-09-13 09:40:00,198.3,198.79,197.63,198.56,19442.0,198.3,198.79,197.63,198.56,19442.0
2019-09-13 09:50:00,198.77,199.42,198.5,198.84,16183.0,198.77,199.42,198.5,198.84,16183.0
2019-09-13 10:00:00,198.83,198.95,198.01,198.01,12948.0,198.83,198.95,198.01,198.01,12948.0
2019-09-13 10:10:00,198.13,198.69,197.69,198.63,12999.0,198.13,198.69,197.69,198.63,12999.0
2019-09-13 10:20:00,198.63,198.86,198.43,198.65,11719.0,198.63,198.86,198.43,198.65,11719.0
2019-09-13 10:30:00,198.6,198.64,198.25,198.61,12351.0,198.6,198.64,198.25,198.61,12351.0
2019-09-13 10:40:00,198.5,198.75,198.39,198.72,7285.0,198.5,198.75,198.39,198.72,7285.0
2019-09-13 10:50:00,198.64,198.74,198.39,198.39,6799.0,198.64,198.74,198.39,198.39,6799.0
2019-09-13 11:00:00,198.42,198.45,198.04,198.04,13114.0,198.42,198.45,198.04,198.04,13114.0
2019-09-13 11:10:00,198.03,198.51,197.94,198.3,26969.0,198.03,198.51,197.94,198.3,26969.0
2019-09-13 11:20:00,198.3,198.47,198.11,198.26,10185.0,198.3,198.47,198.11,198.26,10185.0
2019-09-13 11:30:00,198.37,198.9,198.29,198.84,18243.0,198.37,198.9,198.29,198.84,18243.0
2019-09-13 11:40:00,198.9,198.91,198.11,198.31,13935.0,198.9,198.91,198.11,198.31,13935.0
2019-09-13 11:50:00,198.43,198.55,198.08,198.32,5320.0,198.43,198.55,198.08,198.32,5320.0
2019-09-13 12:00:00,198.22,198.67,198.21,198.62,7782.0,198.22,198.67,198.21,198.62,7782.0
2019-09-13 12:10:00,198.74,198.74,198.42,198.65,6252.0,198.74,198.74,198.42,198.65,6252.0
2019-09-13 12:20:00,198.5,198.5,198.04,198.08,6196.0,198.5,198.5,198.04,198.08,6196.0
2019-09-13 12:30:00,198.14,198.16,198.0,198.04,5331.0,198.14,198.16,198.0,198.04,5331.0
2019-09-13 12:40:00,198.06,198.11,197.0,197.04,17847.0,198.06,198.11,197.0,197.04,17847.0
2019-09-13 12:50:00,197.06,197.49,197.0,197.0,10138.0,197.06,197.49,197.0,197.0,10138.0
2019-09-13 13:00:00,196.95,196.95,196.48,196.72,27590.0,196.95,196.95,196.48,196.72,27590.0
2019-09-13 13:10:00,196.62,196.65,196.27,196.32,16095.0,196.62,196.65,196.27,196.32,16095.0
2019-09-13 13:20:00,196.34,196.39,196.06,196.15,8840.0,196.34,196.39,196.06,196.15,8840.0
2019-09-13 13:30:00,196.1,196.11,195.69,195.77,15306.0,196.1,196.11,195.69,195.77,15306.0
2019-09-13 13:40:00,195.71,195.75,195.01,195.28,30584.0,195.71,195.75,195.01,195.28,30584.0
2019-09-13 13:50:00,195.3,195.61,194.86,195.16,34584.0,195.3,195.61,194.86,195.16,34584.0
2019-09-13 14:00:00,195.16,195.71,195.16,195.62,16601.0,195.16,195.71,195.16,195.62,16601.0
2019-09-13 14:10:00,195.57,195.68,195.35,195.62,8054.0,195.57,195.68,195.35,195.62,8054.0
2019-09-13 14:20:00,195.66,196.09,195.65,196.07,10017.0,195.66,196.09,195.65,196.07,10017.0
2019-09-13 14:30:00,196.14,196.29,196.04,196.23,12111.0,196.14,196.29,196.04,196.23,12111.0
2019-09-13 14:40:00,196.24,196.41,195.9,195.91,11885.0,196.24,196.41,195.9,195.91,11885.0
2019-09-13 14:50:00,195.9,196.18,195.87,196.08,7693.0,195.9,196.18,195.87,196.08,7693.0
2019-09-13 15:00:00,196.11,196.11,195.47,195.48,16998.0,196.11,196.11,195.47,195.48,16998.0
2019-09-13 15:10:00,195.47,195.55,195.23,195.41,64535.0,195.47,195.55,195.23,195.41,64535.0
2019-09-13 15:20:00,195.4,195.59,195.3,195.58,17255.0,195.4,195.59,195.3,195.58,17255.0
2019-09-13 15:30:00,195.59,195.67,195.52,195.66,22210.0,195.59,195.67,195.52,195.66,22210.0
2019-09-13 15:40:00,195.67,195.76,195.34,195.4,31135.0,195.67,195.76,195.34,195.4,31135.0
2019-09-13 15:50:00,195.44,195.59,195.07,195.14,106964.0,195.44,195.59,195.07,195.14,106964.0
2019-09-16 09:30:00,194.16,194.91,192.17,194.08,123326.0,194.16,194.91,192.17,194.08,123326.0
2019-09-16 09:40:00,194.25,194.85,193.6,193.76,35559.0,194.25,194.85,193.6,193.76,35559.0
2019-09-16 09:50:00,193.62,194.66,193.62,194.19,23653.0,193.62,194.66,193.62,194.19,23653.0
2019-09-16 10:00:00,194.33,194.44,193.66,193.88,16310.0,194.33,194.44,193.66,193.88,16310.0
2019-09-16 10:10:00,193.89,194.43,193.51,193.67,18671.0,193.89,194.43,193.51,193.67,18671.0
2019-09-16 10:20:00,193.52,193.67,192.88,192.89,16144.0,193.52,193.67,192.88,192.89,16144.0
2019-09-16 10:30:00,192.94,193.04,192.5,192.75,18093.0,192.94,193.04,192.5,192.75,18093.0
2019-09-16 10:40:00,192.79,193.33,192.79,192.89,24575.0,192.79,193.33,192.79,192.89,24575.0
2019-09-16 10:50:00,193.0,193.24,192.5,193.24,24935.0,193.0,193.24,192.5,193.24,24935.0
2019-09-16 11:00:00,193.27,193.6,193.01,193.4,16301.0,193.27,193.6,193.01,193.4,16301.0
2019-09-16 11:10:00,193.48,193.49,192.94,192.98,14018.0,193.48,193.49,192.94,192.98,14018.0
2019-09-16 11:20:00,193.04,193.33,192.84,192.97,11697.0,193.04,193.33,192.84,192.97,11697.0
2019-09-16 11:30:00,192.93,193.06,192.5,192.6,20185.0,192.93,193.06,192.5,192.6,20185.0
2019-09-16 11:40:00,192.6,192.62,192.35,192.45,15973.0,192.6,192.62,192.35,192.45,15973.0
2019-09-16 11:50:00,192.4,192.62,192.21,192.28,18243.0,192.4,192.62,192.21,192.28,18243.0
2019-09-16 12:00:00,192.28,192.71,192.28,192.7,11037.0,192.28,192.71,192.28,192.7,11037.0
2019-09-16 12:10:00,192.74,192.78,192.36,192.36,11841.0,192.74,192.78,192.36,192.36,11841.0
2019-09-16 12:20:00,192.37,192.39,192.17,192.33,12213.0,192.37,192.39,192.17,192.33,12213.0
2019-09-16 12:30:00,192.4,192.63,192.23,192.3,14085.0,192.4,192.63,192.23,192.3,14085.0
2019-09-16 12:40:00,192.33,192.59,192.12,192.56,14606.0,192.33,192.59,192.12,192.56,14606.0
2019-09-16 12:50:00,192.55,193.06,192.55,192.91,14205.0,192.55,193.06,192.55,192.91,14205.0
2019-09-16 13:00:00,192.83,193.41,192.73,193.33,15493.0,192.83,193.41,192.73,193.33,15493.0
2019-09-16 13:10:00,193.33,193.34,193.08,193.12,6600.0,193.33,193.34,193.08,193.12,6600.0
2019-09-16 13:20:00,193.11,193.52,193.1,193.48,10387.0,193.11,193.52,193.1,193.48,10387.0
2019-09-16 13:30:00,193.45,193.82,193.27,193.35,19785.0,193.45,193.82,193.27,193.35,19785.0
2019-09-16 13:40:00,193.39,193.41,193.1,193.37,16266.0,193.39,193.41,193.1,193.37,16266.0
2019-09-16 13:50:00,193.38,193.7,193.33,193.62,13359.0,193.38,193.7,193.33,193.62,13359.0
2019-09-16 14:00:00,193.62,193.72,193.12,193.12,15057.0,193.62,193.72,193.12,193.12,15057.0
2019-09-16 14:10:00,193.11,193.44,193.08,193.44,14428.0,193.11,193.44,193.08,193.44,14428.0
2019-09-16 14:20:00,193.44,193.51,193.09,193.18,8997.0,193.44,193.51,193.09,193.18,8997.0
2019-09-16 14:30:00,193.2,193.2,192.85,192.97,19957.0,193.2,193.2,192.85,192.97,19957.0
2019-09-16 14:40:00,192.91,193.26,192.86,193.26,18145.0,192.91,193.26,192.86,193.26,18145.0
2019-09-16 14:50:00,193.29,193.48,193.23,193.41,12109.0,193.29,193.48,193.23,193.41,12109.0
2019-09-16 15:00:00,193.43,193.96,193.43,193.62,30606.0,193.43,193.96,193.43,193.62,30606.0
2019-09-16 15:10:00,193.68,193.87,193.47,193.6,21615.0,193.68,193.87,193.47,193.6,21615.0
2019-09-16 15:20:00,193.57,193.84,193.5,193.75,15461.0,193.57,193.84,193.5,193.75,15461.0
2019-09-16 15:30:00,193.74,193.77,193.45,193.71,16749.0,193.74,193.77,193.45,193.71,16749.0
2019-09-16 15:40:00,193.68,193.89,193.62,193.7,55019.0,193.68,193.89,193.62,193.7,55019.0
2019-09-16 15:50:00,193.73,193.78,193.46,193.7,91382.0,193.73,193.78,193.46,193.7,91382.0
2019-09-17 09:30:00,193.5,196.44,193.38,196.32,92701.0,193.5,196.44,193.38,196.32,92701.0
2019-09-17 09:40:00,196.24,197.33,195.89,195.91,75865.0,196.24,197.33,195.89,195.91,75865.0
2019-09-17 09:50:00,196.09,196.19,194.87,195.63,34409.0,196.09,196.19,194.87,195.63,34409.0
2019-09-17 10:00:00,195.71,195.79,194.45,194.58,18805.0,195.71,195.79,194.45,194.58,18805.0
2019-09-17 10:10:00,194.63,196.03,194.59,195.79,35195.0,194.63,196.03,194.59,195.79,35195.0
2019-09-17 10:20:00,195.73,196.06,195.54,195.82,18126.0,195.73,196.06,195.54,195.82,18126.0
2019-09-17 10:30:00,195.92,196.11,195.61,196.0,23144.0,195.92,196.11,195.61,196.0,23144.0
2019-09-17 10:40:00,196.01,196.2,195.73,196.16,14278.0,196.01,196.2,195.73,196.16,14278.0
2019-09-17 10:50:00,196.16,196.6,196.03,196.41,22174.0,196.16,196.6,196.03,196.41,22174.0
2019-09-17 11:00:00,196.31,196.43,195.75,195.91,14551.0,196.31,196.43,195.75,195.91,14551.0
2019-09-17 11:10:00,195.9,196.2,195.77,195.85,13330.0,195.9,196.2,195.77,195.85,13330.0
2019-09-17 11:20:00,195.87,196.29,195.55,195.77,31810.0,195.87,196.29,195.55,195.77,31810.0
2019-09-17 11:30:00,195.78,196.28,195.77,196.2,9052.0,195.78,196.28,195.77,196.2,9052.0
2019-09-17 11:40:00,196.12,196.18,195.3,195.54,12472.0,196.12,196.18,195.3,195.54,12472.0
2019-09-17 11:50:00,195.49,195.82,195.29,195.73,12936.0,195.49,195.82,195.29,195.73,12936.0
2019-09-17 12:00:00,195.79,195.91,195.4,195.42,5585.0,195.79,195.91,195.4,195.42,5585.0
2019-09-17 12:10:00,195.32,195.41,195.08,195.3,14614.0,195.32,195.41,195.08,195.3,14614.0
2019-09-17 12:20:00,195.26,195.68,195.22,195.66,8997.0,195.26,195.68,195.22,195.66,8997.0
2019-09-17 12:30:00,195.59,195.59,195.23,195.38,8144.0,195.59,195.59,195.23,195.38,8144.0
2019-09-17 12:40:00,195.41,195.6,195.01,195.08,16648.0,195.41,195.6,195.01,195.08,16648.0
2019-09-17 12:50:00,195.04,195.11,194.87,195.05,15029.0,195.04,195.11,194.87,195.05,15029.0
2019-09-17 13:00:00,195.07,195.13,195.0,195.0,7980.0,195.07,195.13,195.0,195.0,7980.0
2019-09-17 13:10:00,194.98,195.25,194.87,195.23,12963.0,194.98,195.25,194.87,195.23,12963.0
2019-09-17 13:20:00,195.2,195.48,195.13,195.19,13043.0,195.2,195.48,195.13,195.19,13043.0
2019-09-17 13:30:00,195.2,195.4,195.09,195.35,6089.0,195.2,195.4,195.09,195.35,6089.0
2019-09-17 13:40:00,195.31,195.98,195.31,195.98,8310.0,195.31,195.98,195.31,195.98,8310.0
2019-09-17 13:50:00,195.87,196.0,195.69,195.7,12401.0,195.87,196.0,195.69,195.7,12401.0
2019-09-17 14:00:00,195.73,195.98,195.71,195.77,15558.0,195.73,195.98,195.71,195.77,15558.0
2019-09-17 14:10:00,195.76,195.86,195.67,195.74,7415.0,195.76,195.86,195.67,195.74,7415.0
2019-09-17 14:20:00,195.71,195.88,195.69,195.81,7166.0,195.71,195.88,195.69,195.81,7166.0
2019-09-17 14:30:00,195.84,195.93,195.75,195.83,9945.0,195.84,195.93,195.75,195.83,9945.0
2019-09-17 14:40:00,195.88,196.06,195.71,196.06,10498.0,195.88,196.06,195.71,196.06,10498.0
2019-09-17 14:50:00,196.03,196.14,195.71,195.72,12000.0,196.03,196.14,195.71,195.72,12000.0
2019-09-17 15:00:00,195.79,195.94,195.69,195.83,11030.0,195.79,195.94,195.69,195.83,11030.0
2019-09-17 15:10:00,195.85,195.85,195.52,195.59,6792.0,195.85,195.85,195.52,195.59,6792.0
2019-09-17 15:20:00,195.63,195.79,195.53,195.78,15872.0,195.63,195.79,195.53,195.78,15872.0
2019-09-17 15:30:00,195.78,195.94,195.74,195.74,21473.0,195.78,195.94,195.74,195.74,21473.0
2019-09-17 15:40:00,195.74,195.86,195.61,195.73,32279.0,195.74,195.86,195.61,195.73,32279.0
2019-09-17 15:50:00,195.76,195.84,195.41,195.5,74799.0,195.76,195.84,195.41,195.5,74799.0
2019-09-18 09:30:00,195.46,196.15,194.9,195.52,25257.0,195.46,196.15,194.9,195.52,25257.0
2019-09-18 09:40:00,195.41,196.56,195.06,196.56,48746.0,195.41,196.56,195.06,196.56,48746.0
2019-09-18 09:50:00,196.44,197.16,196.25,196.53,40297.0,196.44,197.16,196.25,196.53,40297.0
2019-09-18 10:00:00,196.53,196.53,196.03,196.07,19443.0,196.53,196.53,196.03,196.07,19443.0
2019-09-18 10:10:00,195.85,196.11,195.7,196.02,9263.0,195.85,196.11,195.7,196.02,9263.0
2019-09-18 10:20:00,195.94,196.35,195.83,196.17,14836.0,195.94,196.35,195.83,196.17,14836.0
2019-09-18 10:30:00,196.18,196.23,195.75,195.9,13940.0,196.18,196.23,195.75,195.9,13940.0
2019-09-18 10:40:00,195.88,195.88,195.13,195.24,15850.0,195.88,195.88,195.13,195.24,15850.0
2019-09-18 10:50:00,195.19,195.29,194.95,195.12,11143.0,195.19,195.29,194.95,195.12,11143.0
2019-09-18 11:00:00,195.04,195.2,194.87,195.0,12607.0,195.04,195.2,194.87,195.0,12607.0
2019-09-18 11:10:00,194.99,195.19,194.67,194.67,13009.0,194.99,195.19,194.67,194.67,13009.0
2019-09-18 11:20:00,194.68,194.71,194.24,194.42,12749.0,194.68,194.71,194.24,194.42,12749.0
2019-09-18 11:30:00,194.56,194.89,194.48,194.89,7894.0,194.56,194.89,194.48,194.89,7894.0
2019-09-18 11:40:00,194.94,195.41,194.8,195.35,17026.0,194.94,195.41,194.8,195.35,17026.0
2019-09-18 11:50:00,195.39,195.55,195.14,195.2,34081.0,195.39,195.55,195.14,195.2,34081.0
2019-09-18 12:00:00,195.23,195.54,195.03,195.05,26828.0,195.23,195.54,195.03,195.05,26828.0
2019-09-18 12:10:00,195.11,195.16,194.74,194.92,14987.0,195.11,195.16,194.74,194.92,14987.0
2019-09-18 12:20:00,194.91,195.02,194.65,194.65,13892.0,194.91,195.02,194.65,194.65,13892.0
2019-09-18 12:30:00,194.65,194.65,194.2,194.32,21655.0,194.65,194.65,194.2,194.32,21655.0
2019-09-18 12:40:00,194.33,194.54,194.21,194.41,10484.0,194.33,194.54,194.21,194.41,10484.0
2019-09-18 12:50:00,194.34,194.34,194.08,194.18,8370.0,194.34,194.34,194.08,194.18,8370.0
2019-09-18 13:00:00,194.15,194.15,193.9,194.05,9440.0,194.15,194.15,193.9,194.05,9440.0
2019-09-18 13:10:00,194.07,194.07,193.63,193.77,13389.0,194.07,194.07,193.63,193.77,13389.0
2019-09-18 13:20:00,193.72,193.91,193.69,193.79,12279.0,193.72,193.91,193.69,193.79,12279.0
2019-09-18 13:30:00,193.81,193.84,193.52,193.69,10400.0,193.81,193.84,193.52,193.69,10400.0
2019-09-18 13:40:00,193.67,194.24,193.66,194.16,13002.0,193.67,194.24,193.66,194.16,13002.0
2019-09-18 13:50:00,194.15,194.7,194.09,194.7,10231.0,194.15,194.7,194.09,194.7,10231.0
2019-09-18 14:00:00,194.69,194.69,193.81,193.94,18629.0,194.69,194.69,193.81,193.94,18629.0
2019-09-18 14:10:00,193.91,193.98,192.77,193.0,30139.0,193.91,193.98,192.77,193.0,30139.0
2019-09-18 14:20:00,193.11,193.25,192.7,192.89,14708.0,193.11,193.25,192.7,192.89,14708.0
2019-09-18 14:30:00,192.9,193.35,192.65,193.18,17501.0,192.9,193.35,192.65,193.18,17501.0
2019-09-18 14:40:00,193.11,193.39,192.68,192.84,10713.0,193.11,193.39,192.68,192.84,10713.0
2019-09-18 14:50:00,192.77,193.6,192.76,193.43,26086.0,192.77,193.6,192.76,193.43,26086.0
2019-09-18 15:00:00,193.48,193.79,193.45,193.78,15972.0,193.48,193.79,193.45,193.78,15972.0
2019-09-18 15:10:00,193.78,194.06,193.78,193.98,13783.0,193.78,194.06,193.78,193.98,13783.0
2019-09-18 15:20:00,194.0,194.96,194.0,194.93,22967.0,194.0,194.96,194.0,194.93,22967.0
2019-09-18 15:30:00,194.98,196.06,194.96,195.44,53385.0,194.98,196.06,194.96,195.44,53385.0
2019-09-18 15:40:00,195.45,195.9,195.31,195.79,55498.0,195.45,195.9,195.31,195.79,55498.0
2019-09-18 15:50:00,195.82,195.94,195.34,195.35,100814.0,195.82,195.94,195.34,195.35,100814.0
2019-09-19 09:30:00,195.7,196.06,194.05,194.05,38884.0,195.7,196.06,194.05,194.05,38884.0
2019-09-19 09:40:00,194.08,194.33,193.48,193.79,62166.0,194.08,194.33,193.48,193.79,62166.0
2019-09-19 09:50:00,193.74,194.24,193.42,193.7,24984.0,193.74,194.24,193.42,193.7,24984.0
2019-09-19 10:00:00,193.64,193.98,193.21,193.21,28036.0,193.64,193.98,193.21,193.21,28036.0
2019-09-19 10:10:00,193.2,194.04,193.17,193.89,23574.0,193.2,194.04,193.17,193.89,23574.0
2019-09-19 10:20:00,193.9,194.19,193.64,193.78,18267.0,193.9,194.19,193.64,193.78,18267.0
2019-09-19 10:30:00,193.83,194.29,193.83,193.91,25918.0,193.83,194.29,193.83,193.91,25918.0
2019-09-19 10:40:00,193.9,194.28,193.73,194.15,14835.0,193.9,194.28,193.73,194.15,14835.0
2019-09-19 10:50:00,194.15,194.24,193.96,194.19,30207.0,194.15,194.24,193.96,194.19,30207.0
2019-09-19 11:00:00,194.1,194.49,193.97,194.45,18915.0,194.1,194.49,193.97,194.45,18915.0
2019-09-19 11:10:00,194.42,194.61,194.2,194.58,29201.0,194.42,194.61,194.2,194.58,29201.0
2019-09-19 11:20:00,194.51,194.92,194.3,194.82,22640.0,194.51,194.92,194.3,194.82,22640.0
2019-09-19 11:30:00,194.85,195.05,194.68,194.78,18471.0,194.85,195.05,194.68,194.78,18471.0
2019-09-19 11:40:00,194.9,195.03,194.7,194.78,23978.0,194.9,195.03,194.7,194.78,23978.0
2019-09-19 11:50:00,194.73,195.17,194.66,195.12,13727.0,194.73,195.17,194.66,195.12,13727.0
2019-09-19 12:00:00,195.22,195.35,194.89,194.89,7850.0,195.22,195.35,194.89,194.89,7850.0
2019-09-19 12:10:00,194.85,195.04,194.41,194.41,12388.0,194.85,195.04,194.41,194.41,12388.0
2019-09-19 12:20:00,194.51,194.51,194.09,194.2,16703.0,194.51,194.51,194.09,194.2,16703.0
2019-09-19 12:30:00,194.19,194.9,194.19,194.87,7542.0,194.19,194.9,194.19,194.87,7542.0
2019-09-19 12:40:00,194.81,195.12,194.75,195.05,11953.0,194.81,195.12,194.75,195.05,11953.0
2019-09-19 12:50:00,195.0,195.02,194.6,194.67,9367.0,195.0,195.02,194.6,194.67,9367.0
2019-09-19 13:00:00,194.67,194.74,194.3,194.31,8239.0,194.67,194.74,194.3,194.31,8239.0
2019-09-19 13:10:00,194.37,194.51,194.1,194.51,12697.0,194.37,194.51,194.1,194.51,12697.0
2019-09-19 13:20:00,194.46,194.46,194.19,194.38,7115.0,194.46,194.46,194.19,194.38,7115.0
2019-09-19 13:30:00,194.35,194.35,193.78,194.0,16811.0,194.35,194.35,193.78,194.0,16811.0
2019-09-19 13:40:00,194.02,194.2,193.89,194.2,11720.0,194.02,194.2,193.89,194.2,11720.0
2019-09-19 13:50:00,194.19,194.32,194.09,194.22,6918.0,194.19,194.32,194.09,194.22,6918.0
2019-09-19 14:00:00,194.15,194.26,194.05,194.1,9984.0,194.15,194.26,194.05,194.1,9984.0
2019-09-19 14:10:00,194.07,194.26,194.0,194.19,6382.0,194.07,194.26,194.0,194.19,6382.0
2019-09-19 14:20:00,194.22,194.22,193.82,193.95,12112.0,194.22,194.22,193.82,193.95,12112.0
2019-09-19 14:30:00,193.89,194.02,193.82,193.99,8212.0,193.89,194.02,193.82,193.99,8212.0
2019-09-19 14:40:00,194.02,194.08,193.5,193.5,22591.0,194.02,194.08,193.5,193.5,22591.0
2019-09-19 14:50:00,193.57,194.51,193.52,194.5,11149.0,193.57,194.51,193.52,194.5,11149.0
2019-09-19 15:00:00,194.54,194.78,194.49,194.73,16057.0,194.54,194.78,194.49,194.73,16057.0
2019-09-19 15:10:00,194.77,194.78,194.45,194.47,17044.0,194.77,194.78,194.45,194.47,17044.0
2019-09-19 15:20:00,194.61,195.14,194.53,194.87,21460.0,194.61,195.14,194.53,194.87,21460.0
2019-09-19 15:30:00,194.86,194.86,194.14,194.45,40316.0,194.86,194.86,194.14,194.45,40316.0
2019-09-19 15:40:00,194.42,194.71,194.27,194.33,25917.0,194.42,194.71,194.27,194.33,25917.0
2019-09-19 15:50:00,194.31,194.31,193.56,193.56,124900.0,194.31,194.31,193.56,193.56,124900.0
2019-09-20 09:30:00,194.08,194.79,193.89,194.17,97037.0,194.08,194.79,193.89,194.17,97037.0
2019-09-20 09:40:00,194.48,194.56,193.7,193.9,18272.0,194.48,194.56,193.7,193.9,18272.0
2019-09-20 09:50:00,193.95,194.82,193.8,194.8,33931.0,193.95,194.82,193.8,194.8,33931.0
2019-09-20 10:00:00,194.82,195.57,194.82,195.36,29379.0,194.82,195.57,194.82,195.36,29379.0
2019-09-20 10:10:00,195.37,195.5,194.76,195.27,18352.0,195.37,195.5,194.76,195.27,18352.0
2019-09-20 10:20:00,195.18,195.64,195.1,195.34,29904.0,195.18,195.64,195.1,195.34,29904.0
2019-09-20 10:30:00,195.27,196.04,195.21,195.22,45229.0,195.27,196.04,195.21,195.22,45229.0
2019-09-20 10:40:00,195.3,195.3,194.67,194.75,13807.0,195.3,195.3,194.67,194.75,13807.0
2019-09-20 10:50:00,194.78,194.78,194.0,194.06,27822.0,194.78,194.78,194.0,194.06,27822.0
2019-09-20 11:00:00,193.89,193.99,193.56,193.8,20576.0,193.89,193.99,193.56,193.8,20576.0
2019-09-20 11:10:00,193.79,193.79,193.29,193.37,16091.0,193.79,193.79,193.29,193.37,16091.0
2019-09-20 11:20:00,193.4,193.57,192.94,193.31,46123.0,193.4,193.57,192.94,193.31,46123.0
2019-09-20 11:30:00,193.3,193.48,193.01,193.12,13095.0,193.3,193.48,193.01,193.12,13095.0
2019-09-20 11:40:00,193.24,193.3,192.8,193.08,11968.0,193.24,193.3,192.8,193.08,11968.0
2019-09-20 11:50:00,192.99,193.21,192.92,193.06,10140.0,192.99,193.21,192.92,193.06,10140.0
2019-09-20 12:00:00,193.12,193.15,192.75,192.83,10693.0,193.12,193.15,192.75,192.83,10693.0
2019-09-20 12:10:00,192.76,193.0,192.6,192.71,19970.0,192.76,193.0,192.6,192.71,19970.0
2019-09-20 12:20:00,192.72,192.72,192.05,192.22,19838.0,192.72,192.72,192.05,192.22,19838.0
2019-09-20 12:30:00,192.23,192.29,191.23,191.23,27480.0,192.23,192.29,191.23,191.23,27480.0
2019-09-20 12:40:00,191.18,191.89,191.03,191.89,36955.0,191.18,191.89,191.03,191.89,36955.0
2019-09-20 12:50:00,191.78,192.18,191.72,191.87,11910.0,191.78,192.18,191.72,191.87,11910.0
2019-09-20 13:00:00,191.97,192.51,191.96,192.16,14441.0,191.97,192.51,191.96,192.16,14441.0
2019-09-20 13:10:00,192.15,192.15,189.56,190.98,48458.0,192.15,192.15,189.56,190.98,48458.0
2019-09-20 13:20:00,190.87,191.4,190.57,191.37,23719.0,190.87,191.4,190.57,191.37,23719.0
2019-09-20 13:30:00,191.4,191.58,191.18,191.36,8761.0,191.4,191.58,191.18,191.36,8761.0
2019-09-20 13:40:00,191.37,191.77,191.05,191.05,14580.0,191.37,191.77,191.05,191.05,14580.0
2019-09-20 13:50:00,191.05,191.68,190.83,191.44,24979.0,191.05,191.68,190.83,191.44,24979.0
2019-09-20 14:00:00,191.5,191.74,190.63,190.79,22304.0,191.5,191.74,190.63,190.79,22304.0
2019-09-20 14:10:00,190.74,190.82,190.37,190.65,25029.0,190.74,190.82,190.37,190.65,25029.0
2019-09-20 14:20:00,190.61,191.17,190.6,191.06,9545.0,190.61,191.17,190.6,191.06,9545.0
2019-09-20 14:30:00,191.08,191.98,191.07,191.71,17753.0,191.08,191.98,191.07,191.71,17753.0
2019-09-20 14:40:00,191.72,191.8,191.42,191.52,17118.0,191.72,191.8,191.42,191.52,17118.0
2019-09-20 14:50:00,191.5,191.65,191.22,191.43,14788.0,191.5,191.65,191.22,191.43,14788.0
2019-09-20 15:00:00,191.47,191.75,191.45,191.54,23085.0,191.47,191.75,191.45,191.54,23085.0
2019-09-20 15:10:00,191.55,191.6,191.04,191.05,22491.0,191.55,191.6,191.04,191.05,22491.0
2019-09-20 15:20:00,191.03,191.13,190.61,190.79,28689.0,191.03,191.13,190.61,190.79,28689.0
2019-09-20 15:30:00,190.81,190.86,190.03,190.15,41454.0,190.81,190.86,190.03,190.15,41454.0
2019-09-20 15:40:00,190.14,190.42,189.96,190.17,89255.0,190.14,190.42,189.96,190.17,89255.0
2019-09-20 15:50:00,190.19,190.33,189.18,189.26,275038.0,190.19,190.33,189.18,189.26,275038.0
2019-09-23 09:30:00,190.79,193.8,190.7,193.33,167400.0,190.79,193.8,190.7,193.33,167400.0
2019-09-23 09:40:00,193.34,194.35,192.6,193.4,83572.0,193.34,194.35,192.6,193.4,83572.0
2019-09-23 09:50:00,193.49,194.85,193.49,194.55,116725.0,193.49,194.85,193.49,194.55,116725.0
2019-09-23 10:00:00,194.52,194.99,193.76,193.77,73087.0,194.52,194.99,193.76,193.77,73087.0
2019-09-23 10:10:00,193.74,193.96,193.25,193.72,44477.0,193.74,193.96,193.25,193.72,44477.0
2019-09-23 10:20:00,193.71,194.4,193.4,194.19,28914.0,193.71,194.4,193.4,194.19,28914.0
2019-09-23 10:30:00,194.12,195.21,194.05,194.64,59443.0,194.12,195.21,194.05,194.64,59443.0
2019-09-23 10:40:00,194.6,194.6,192.42,192.84,58646.0,194.6,194.6,192.42,192.84,58646.0
2019-09-23 10:50:00,192.75,193.35,192.68,192.91,52587.0,192.75,193.35,192.68,192.91,52587.0
2019-09-23 11:00:00,192.89,193.42,192.5,192.65,60098.0,192.89,193.42,192.5,192.65,60098.0
2019-09-23 11:10:00,192.75,193.09,192.23,192.93,31997.0,192.75,193.09,192.23,192.93,31997.0
2019-09-23 11:20:00,192.97,193.8,192.62,193.8,55459.0,192.97,193.8,192.62,193.8,55459.0
2019-09-23 11:30:00,193.8,194.3,193.79,194.18,21490.0,193.8,194.3,193.79,194.18,21490.0
2019-09-23 11:40:00,194.2,194.34,193.9,194.3,13394.0,194.2,194.34,193.9,194.3,13394.0
2019-09-23 11:50:00,194.3,194.64,194.3,194.64,29539.0,194.3,194.64,194.3,194.64,29539.0
2019-09-23 12:00:00,194.53,195.02,194.46,195.02,23979.0,194.53,195.02,194.46,195.02,23979.0
2019-09-23 12:10:00,195.06,195.12,194.31,194.39,15717.0,195.06,195.12,194.31,194.39,15717.0
2019-09-23 12:20:00,194.49,195.11,194.39,194.76,18908.0,194.49,195.11,194.39,194.76,18908.0
2019-09-23 12:30:00,194.75,194.87,194.31,194.68,26408.0,194.75,194.87,194.31,194.68,26408.0
2019-09-23 12:40:00,194.69,194.72,194.38,194.44,10729.0,194.69,194.72,194.38,194.44,10729.0
2019-09-23 12:50:00,194.39,194.62,194.17,194.34,49572.0,194.39,194.62,194.17,194.34,49572.0
2019-09-23 13:00:00,194.34,194.71,194.28,194.4,45525.0,194.34,194.71,194.28,194.4,45525.0
2019-09-23 13:10:00,194.41,194.96,194.39,194.79,22734.0,194.41,194.96,194.39,194.79,22734.0
2019-09-23 13:20:00,194.8,194.8,194.59,194.71,17387.0,194.8,194.8,194.59,194.71,17387.0
2019-09-23 13:30:00,194.72,194.72,194.03,194.11,22052.0,194.72,194.72,194.03,194.11,22052.0
2019-09-23 13:40:00,194.13,194.54,193.97,194.54,12892.0,194.13,194.54,193.97,194.54,12892.0
2019-09-23 13:50:00,194.45,194.63,194.35,194.44,10022.0,194.45,194.63,194.35,194.44,10022.0
2019-09-23 14:00:00,194.44,194.88,194.37,194.63,17092.0,194.44,194.88,194.37,194.63,17092.0
2019-09-23 14:10:00,194.62,194.93,194.46,194.9,33835.0,194.62,194.93,194.46,194.9,33835.0
2019-09-23 14:20:00,194.83,195.43,194.75,195.43,87828.0,194.83,195.43,194.75,195.43,87828.0
2019-09-23 14:30:00,195.43,195.8,195.1,195.61,48735.0,195.43,195.8,195.1,195.61,48735.0
2019-09-23 14:40:00,195.57,195.87,195.32,195.68,46318.0,195.57,195.87,195.32,195.68,46318.0
2019-09-23 14:50:00,195.71,195.71,194.9,194.98,35790.0,195.71,195.71,194.9,194.98,35790.0
2019-09-23 15:00:00,195.0,195.23,194.98,195.14,22884.0,195.0,195.23,194.98,195.14,22884.0
2019-09-23 15:10:00,195.12,195.46,194.98,195.37,32745.0,195.12,195.46,194.98,195.37,32745.0
2019-09-23 15:20:00,195.39,195.45,195.19,195.39,28586.0,195.39,195.45,195.19,195.39,28586.0
2019-09-23 15:30:00,195.36,195.36,195.08,195.08,34596.0,195.36,195.36,195.08,195.08,34596.0
2019-09-23 15:40:00,195.1,195.4,195.01,195.33,49333.0,195.1,195.4,195.01,195.33,49333.0
2019-09-23 15:50:00,195.35,195.67,195.11,195.19,110274.0,195.35,195.67,195.11,195.19,110274.0
2019-09-24 09:30:00,196.45,196.79,195.25,196.06,82167.0,196.45,196.79,195.25,196.06,82167.0
2019-09-24 09:40:00,196.05,196.28,194.34,194.44,44218.0,196.05,196.28,194.34,194.44,44218.0
2019-09-24 09:50:00,194.43,194.57,193.72,193.83,71037.0,194.43,194.57,193.72,193.83,71037.0
2019-09-24 10:00:00,193.94,194.08,193.5,194.02,34059.0,193.94,194.08,193.5,194.02,34059.0
2019-09-24 10:10:00,193.96,194.18,193.55,193.93,34215.0,193.96,194.18,193.55,193.93,34215.0
2019-09-24 10:20:00,193.89,194.0,192.75,193.06,55928.0,193.89,194.0,192.75,193.06,55928.0
2019-09-24 10:30:00,192.99,193.76,192.75,193.59,21453.0,192.99,193.76,192.75,193.59,21453.0
2019-09-24 10:40:00,193.63,193.99,193.1,193.27,50287.0,193.63,193.99,193.1,193.27,50287.0
2019-09-24 10:50:00,193.29,193.31,192.34,192.78,39137.0,193.29,193.31,192.34,192.78,39137.0
2019-09-24 11:00:00,192.81,192.93,191.67,191.9,52765.0,192.81,192.93,191.67,191.9,52765.0
2019-09-24 11:10:00,191.92,191.97,191.25,191.58,23849.0,191.92,191.97,191.25,191.58,23849.0
2019-09-24 11:20:00,191.7,192.43,191.64,192.32,29996.0,191.7,192.43,191.64,192.32,29996.0
2019-09-24 11:30:00,192.33,192.37,191.13,191.13,46993.0,192.33,192.37,191.13,191.13,46993.0
2019-09-24 11:40:00,191.2,191.59,190.73,191.28,56819.0,191.2,191.59,190.73,191.28,56819.0
2019-09-24 11:50:00,191.33,191.84,191.33,191.81,15866.0,191.33,191.84,191.33,191.81,15866.0
2019-09-24 12:00:00,191.75,192.51,191.69,192.51,19676.0,191.75,192.51,191.69,192.51,19676.0
2019-09-24 12:10:00,192.54,192.73,191.83,191.83,26224.0,192.54,192.73,191.83,191.83,26224.0
2019-09-24 12:20:00,191.81,191.92,190.99,191.36,19131.0,191.81,191.92,190.99,191.36,19131.0
2019-09-24 12:30:00,191.34,191.48,191.03,191.09,17039.0,191.34,191.48,191.03,191.09,17039.0
2019-09-24 12:40:00,191.16,192.01,190.8,191.94,17391.0,191.16,192.01,190.8,191.94,17391.0
2019-09-24 12:50:00,191.91,191.96,191.12,191.62,11679.0,191.91,191.96,191.12,191.62,11679.0
2019-09-24 13:00:00,191.55,192.12,191.49,192.09,9040.0,191.55,192.12,191.49,192.09,9040.0
2019-09-24 13:10:00,191.93,192.32,191.5,192.31,13650.0,191.93,192.32,191.5,192.31,13650.0
2019-09-24 13:20:00,192.31,192.38,191.83,192.0,36486.0,192.31,192.38,191.83,192.0,36486.0
2019-09-24 13:30:00,191.97,192.59,191.97,192.55,16704.0,191.97,192.59,191.97,192.55,16704.0
2019-09-24 13:40:00,192.51,193.05,192.43,193.05,53404.0,192.51,193.05,192.43,193.05,53404.0
2019-09-24 13:50:00,192.99,193.33,192.56,193.0,22589.0,192.99,193.33,192.56,193.0,22589.0
2019-09-24 14:00:00,193.0,193.06,192.2,192.33,33819.0,193.0,193.06,192.2,192.33,33819.0
2019-09-24 14:10:00,192.33,194.46,192.2,194.31,48596.0,192.33,194.46,192.2,194.31,48596.0
2019-09-24 14:20:00,194.25,194.35,193.71,193.83,16085.0,194.25,194.35,193.71,193.83,16085.0
2019-09-24 14:30:00,193.78,194.18,193.1,193.3,22357.0,193.78,194.18,193.1,193.3,22357.0
2019-09-24 14:40:00,193.31,193.72,193.08,193.64,12571.0,193.31,193.72,193.08,193.64,12571.0
2019-09-24 14:50:00,193.61,194.25,193.55,193.84,26152.0,193.61,194.25,193.55,193.84,26152.0
2019-09-24 15:00:00,193.77,194.06,193.38,193.91,36083.0,193.77,194.06,193.38,193.91,36083.0
2019-09-24 15:10:00,193.86,194.15,193.78,193.9,23682.0,193.86,194.15,193.78,193.9,23682.0
2019-09-24 15:20:00,193.85,193.85,193.11,193.55,27542.0,193.85,193.85,193.11,193.55,27542.0
2019-09-24 15:30:00,193.55,193.58,192.69,193.26,63800.0,193.55,193.58,192.69,193.26,63800.0
2019-09-24 15:40:00,193.35,194.07,193.24,193.95,42914.0,193.35,194.07,193.24,193.95,42914.0
2019-09-24 15:50:00,193.9,194.14,193.43,193.94,97594.0,193.9,194.14,193.43,193.94,97594.0
2019-09-25 09:30:00,193.94,195.1,193.49,194.08,52987.0,193.94,195.1,193.49,194.08,52987.0
2019-09-25 09:40:00,194.25,194.9,193.57,194.05,41810.0,194.25,194.9,193.57,194.05,41810.0
2019-09-25 09:50:00,194.13,194.13,192.28,192.6,24275.0,194.13,194.13,192.28,192.6,24275.0
2019-09-25 10:00:00,192.61,193.06,191.0,192.27,58024.0,192.61,193.06,191.0,192.27,58024.0
2019-09-25 10:10:00,192.31,192.66,190.57,191.18,34360.0,192.31,192.66,190.57,191.18,34360.0
2019-09-25 10:20:00,191.06,192.0,190.87,191.98,18585.0,191.06,192.0,190.87,191.98,18585.0
2019-09-25 10:30:00,192.02,192.52,191.12,191.12,19697.0,192.02,192.52,191.12,191.12,19697.0
2019-09-25 10:40:00,191.28,192.12,191.17,192.02,13957.0,191.28,192.12,191.17,192.02,13957.0
2019-09-25 10:50:00,191.96,192.9,191.88,192.6,23003.0,191.96,192.9,191.88,192.6,23003.0
2019-09-25 11:00:00,192.79,193.74,192.79,193.65,38316.0,192.79,193.74,192.79,193.65,38316.0
2019-09-25 11:10:00,193.68,194.0,193.38,193.8,29299.0,193.68,194.0,193.38,193.8,29299.0
2019-09-25 11:20:00,193.61,193.79,193.22,193.24,12156.0,193.61,193.79,193.22,193.24,12156.0
2019-09-25 11:30:00,193.23,193.23,192.53,192.98,18155.0,193.23,193.23,192.53,192.98,18155.0
2019-09-25 11:40:00,193.05,193.24,192.69,192.88,14033.0,193.05,193.24,192.69,192.88,14033.0
2019-09-25 11:50:00,192.8,192.98,192.62,192.98,13759.0,192.8,192.98,192.62,192.98,13759.0
2019-09-25 12:00:00,192.97,193.46,192.7,193.44,20785.0,192.97,193.46,192.7,193.44,20785.0
2019-09-25 12:10:00,193.37,193.37,192.55,192.75,17581.0,193.37,193.37,192.55,192.75,17581.0
2019-09-25 12:20:00,192.74,193.0,192.44,192.88,22673.0,192.74,193.0,192.44,192.88,22673.0
2019-09-25 12:30:00,192.88,192.9,192.5,192.58,28786.0,192.88,192.9,192.5,192.58,28786.0
2019-09-25 12:40:00,192.5,192.5,191.83,192.28,18071.0,192.5,192.5,191.83,192.28,18071.0
2019-09-25 12:50:00,192.18,192.58,191.94,191.94,14119.0,192.18,192.58,191.94,191.94,14119.0
2019-09-25 13:00:00,191.92,192.02,191.69,192.01,11635.0,191.92,192.02,191.69,192.01,11635.0
2019-09-25 13:10:00,192.05,192.06,191.56,191.57,13843.0,192.05,192.06,191.56,191.57,13843.0
2019-09-25 13:20:00,191.66,192.04,191.62,191.95,13079.0,191.66,192.04,191.62,191.95,13079.0
2019-09-25 13:30:00,191.97,192.46,191.95,192.4,14966.0,191.97,192.46,191.95,192.4,14966.0
2019-09-25 13:40:00,192.41,192.89,192.23,192.75,18602.0,192.41,192.89,192.23,192.75,18602.0
2019-09-25 13:50:00,192.65,192.99,192.57,192.81,13125.0,192.65,192.99,192.57,192.81,13125.0
2019-09-25 14:00:00,192.83,193.15,192.61,192.78,14763.0,192.83,193.15,192.61,192.78,14763.0
2019-09-25 14:10:00,192.88,193.11,192.71,192.92,14123.0,192.88,193.11,192.71,192.92,14123.0
2019-09-25 14:20:00,192.96,193.21,192.92,193.08,11723.0,192.96,193.21,192.92,193.08,11723.0
2019-09-25 14:30:00,193.08,193.21,192.85,192.85,10750.0,193.08,193.21,192.85,192.85,10750.0
2019-09-25 14:40:00,192.91,193.28,192.91,193.15,23657.0,192.91,193.28,192.91,193.15,23657.0
2019-09-25 14:50:00,193.0,193.06,192.66,192.66,11955.0,193.0,193.06,192.66,192.66,11955.0
2019-09-25 15:00:00,192.69,193.02,192.57,192.7,21453.0,192.69,193.02,192.57,192.7,21453.0
2019-09-25 15:10:00,192.69,192.88,192.34,192.62,24493.0,192.69,192.88,192.34,192.62,24493.0
2019-09-25 15:20:00,192.65,192.67,192.22,192.47,17753.0,192.65,192.67,192.22,192.47,17753.0
2019-09-25 15:30:00,192.48,192.69,192.43,192.56,19476.0,192.48,192.69,192.43,192.56,19476.0
2019-09-25 15:40:00,192.58,193.02,192.53,192.98,37616.0,192.58,193.02,192.53,192.98,37616.0
2019-09-25 15:50:00,192.98,193.25,192.93,192.93,84150.0,192.98,193.25,192.93,192.93,84150.0
2019-09-26 09:30:00,192.36,193.93,191.95,191.96,44002.0,192.36,193.93,191.95,191.96,44002.0
2019-09-26 09:40:00,192.04,192.28,191.5,191.65,19083.0,192.04,192.28,191.5,191.65,19083.0
2019-09-26 09:50:00,191.65,191.77,191.24,191.3,18610.0,191.65,191.77,191.24,191.3,18610.0
2019-09-26 10:00:00,191.39,192.18,191.29,191.74,14189.0,191.39,192.18,191.29,191.74,14189.0
2019-09-26 10:10:00,191.69,191.89,190.83,190.91,26411.0,191.69,191.89,190.83,190.91,26411.0
2019-09-26 10:20:00,191.02,191.9,190.9,191.9,27375.0,191.02,191.9,190.9,191.9,27375.0
2019-09-26 10:30:00,191.92,191.96,191.47,191.52,5807.0,191.92,191.96,191.47,191.52,5807.0
2019-09-26 10:40:00,191.62,191.62,191.14,191.43,10158.0,191.62,191.62,191.14,191.43,10158.0
2019-09-26 10:50:00,191.4,191.66,191.06,191.23,13719.0,191.4,191.66,191.06,191.23,13719.0
2019-09-26 11:00:00,191.22,191.22,190.29,190.52,43576.0,191.22,191.22,190.29,190.52,43576.0
2019-09-26 11:10:00,190.8,191.1,190.4,190.57,11550.0,190.8,191.1,190.4,190.57,11550.0
2019-09-26 11:20:00,190.6,190.62,190.11,190.42,19893.0,190.6,190.62,190.11,190.42,19893.0
2019-09-26 11:30:00,190.41,190.66,190.24,190.47,12230.0,190.41,190.66,190.24,190.47,12230.0
2019-09-26 11:40:00,190.46,190.46,189.64,189.87,26976.0,190.46,190.46,189.64,189.87,26976.0
2019-09-26 11:50:00,189.86,190.25,189.79,190.25,13229.0,189.86,190.25,189.79,190.25,13229.0
2019-09-26 12:00:00,190.2,190.99,190.02,190.81,8998.0,190.2,190.99,190.02,190.81,8998.0
2019-09-26 12:10:00,190.79,191.03,190.73,191.03,4758.0,190.79,191.03,190.73,191.03,4758.0
2019-09-26 12:20:00,191.12,191.59,190.93,191.53,8880.0,191.12,191.59,190.93,191.53,8880.0
2019-09-26 12:30:00,191.45,191.54,191.24,191.49,7287.0,191.45,191.54,191.24,191.49,7287.0
2019-09-26 12:40:00,191.47,191.47,191.16,191.22,7198.0,191.47,191.47,191.16,191.22,7198.0
2019-09-26 12:50:00,191.13,191.13,190.7,190.8,6239.0,191.13,191.13,190.7,190.8,6239.0
2019-09-26 13:00:00,190.8,190.97,190.71,190.72,8803.0,190.8,190.97,190.71,190.72,8803.0
2019-09-26 13:10:00,190.62,190.73,190.51,190.55,3900.0,190.62,190.73,190.51,190.55,3900.0
2019-09-26 13:20:00,190.46,190.73,190.34,190.66,6605.0,190.46,190.73,190.34,190.66,6605.0
2019-09-26 13:30:00,190.72,191.2,190.72,191.2,49916.0,190.72,191.2,190.72,191.2,49916.0
2019-09-26 13:40:00,191.14,191.3,190.99,191.0,9729.0,191.14,191.3,190.99,191.0,9729.0
2019-09-26 13:50:00,190.94,191.35,190.87,191.35,7878.0,190.94,191.35,190.87,191.35,7878.0
2019-09-26 14:00:00,191.39,192.01,191.39,191.96,11672.0,191.39,192.01,191.39,191.96,11672.0
2019-09-26 14:10:00,191.96,191.99,191.6,191.64,12715.0,191.96,191.99,191.6,191.64,12715.0
2019-09-26 14:20:00,191.69,191.77,191.41,191.41,7550.0,191.69,191.77,191.41,191.41,7550.0
2019-09-26 14:30:00,191.48,191.55,191.06,191.07,4775.0,191.48,191.55,191.06,191.07,4775.0
2019-09-26 14:40:00,191.09,191.19,190.88,191.07,9767.0,191.09,191.19,190.88,191.07,9767.0
2019-09-26 14:50:00,191.06,191.53,190.92,191.53,9729.0,191.06,191.53,190.92,191.53,9729.0
2019-09-26 15:00:00,191.5,191.81,191.47,191.81,8690.0,191.5,191.81,191.47,191.81,8690.0
2019-09-26 15:10:00,191.73,191.9,191.56,191.66,9481.0,191.73,191.9,191.56,191.66,9481.0
2019-09-26 15:20:00,191.7,192.18,191.64,191.81,39135.0,191.7,192.18,191.64,191.81,39135.0
2019-09-26 15:30:00,191.86,191.95,191.63,191.63,16359.0,191.86,191.95,191.63,191.63,16359.0
2019-09-26 15:40:00,191.54,191.73,191.29,191.64,15825.0,191.54,191.73,191.29,191.64,15825.0
2019-09-26 15:50:00,191.58,191.77,191.22,191.45,44706.0,191.58,191.77,191.22,191.45,44706.0
2019-09-27 09:30:00,192.68,192.96,190.5,190.84,35647.0,192.68,192.96,190.5,190.84,35647.0
2019-09-27 09:40:00,190.89,191.84,190.66,191.28,18780.0,190.89,191.84,190.66,191.28,18780.0
2019-09-27 09:50:00,191.32,191.32,190.57,190.88,21765.0,191.32,191.32,190.57,190.88,21765.0
2019-09-27 10:00:00,190.8,191.45,190.7,190.89,18158.0,190.8,191.45,190.7,190.89,18158.0
2019-09-27 10:10:00,190.75,191.16,190.66,191.13,8920.0,190.75,191.16,190.66,191.13,8920.0
2019-09-27 10:20:00,191.17,192.21,191.17,192.09,13545.0,191.17,192.21,191.17,192.09,13545.0
2019-09-27 10:30:00,192.09,192.09,191.55,191.77,7400.0,192.09,192.09,191.55,191.77,7400.0
2019-09-27 10:40:00,191.9,192.82,191.76,192.7,14891.0,191.9,192.82,191.76,192.7,14891.0
2019-09-27 10:50:00,192.71,192.85,192.43,192.66,12770.0,192.71,192.85,192.43,192.66,12770.0
2019-09-27 11:00:00,192.6,192.6,192.34,192.43,12759.0,192.6,192.6,192.34,192.43,12759.0
2019-09-27 11:10:00,192.35,192.4,192.09,192.11,6498.0,192.35,192.4,192.09,192.11,6498.0
2019-09-27 11:20:00,192.15,192.44,192.15,192.32,10428.0,192.15,192.44,192.15,192.32,10428.0
2019-09-27 11:30:00,192.32,192.33,190.57,190.82,11876.0,192.32,192.33,190.57,190.82,11876.0
2019-09-27 11:40:00,190.82,191.56,190.75,191.44,17006.0,190.82,191.56,190.75,191.44,17006.0
2019-09-27 11:50:00,191.22,191.77,191.03,191.54,7100.0,191.22,191.77,191.03,191.54,7100.0
2019-09-27 12:00:00,191.49,191.65,190.86,191.24,8894.0,191.49,191.65,190.86,191.24,8894.0
2019-09-27 12:10:00,191.16,191.61,190.99,191.1,14434.0,191.16,191.61,190.99,191.1,14434.0
2019-09-27 12:20:00,190.87,191.15,190.82,190.91,12763.0,190.87,191.15,190.82,190.91,12763.0
2019-09-27 12:30:00,190.85,190.98,190.51,190.98,7588.0,190.85,190.98,190.51,190.98,7588.0
2019-09-27 12:40:00,190.89,191.25,190.08,190.2,40980.0,190.89,191.25,190.08,190.2,40980.0
2019-09-27 12:50:00,190.24,190.35,189.57,189.66,16939.0,190.24,190.35,189.57,189.66,16939.0
2019-09-27 13:00:00,189.52,190.28,189.34,190.28,12646.0,189.52,190.28,189.34,190.28,12646.0
2019-09-27 13:10:00,190.27,190.31,189.56,189.65,10823.0,190.27,190.31,189.56,189.65,10823.0
2019-09-27 13:20:00,189.7,189.87,189.41,189.87,14221.0,189.7,189.87,189.41,189.87,14221.0
2019-09-27 13:30:00,189.87,189.91,189.47,189.62,10217.0,189.87,189.91,189.47,189.62,10217.0
2019-09-27 13:40:00,189.73,190.11,189.53,189.65,10706.0,189.73,190.11,189.53,189.65,10706.0
2019-09-27 13:50:00,189.6,190.0,189.3,189.99,13681.0,189.6,190.0,189.3,189.99,13681.0
2019-09-27 14:00:00,189.96,189.98,189.73,189.75,10761.0,189.96,189.98,189.73,189.75,10761.0
2019-09-27 14:10:00,189.61,189.82,189.51,189.72,15834.0,189.61,189.82,189.51,189.72,15834.0
2019-09-27 14:20:00,189.74,189.99,189.54,189.65,13705.0,189.74,189.99,189.54,189.65,13705.0
2019-09-27 14:30:00,189.61,189.74,189.34,189.47,8583.0,189.61,189.74,189.34,189.47,8583.0
2019-09-27 14:40:00,189.45,189.53,189.33,189.33,13735.0,189.45,189.53,189.33,189.33,13735.0
2019-09-27 14:50:00,189.27,189.34,188.55,189.3,31798.0,189.27,189.34,188.55,189.3,31798.0
2019-09-27 15:00:00,189.3,189.63,189.27,189.29,14581.0,189.3,189.63,189.27,189.29,14581.0
2019-09-27 15:10:00,189.34,190.1,189.34,189.99,24643.0,189.34,190.1,189.34,189.99,24643.0
2019-09-27 15:20:00,189.97,190.01,189.29,189.29,24354.0,189.97,190.01,189.29,189.29,24354.0
2019-09-27 15:30:00,189.27,189.79,189.16,189.65,18251.0,189.27,189.79,189.16,189.65,18251.0
2019-09-27 15:40:00,189.63,189.72,189.22,189.38,40397.0,189.63,189.72,189.22,189.38,40397.0
2019-09-27 15:50:00,189.37,189.95,189.36,189.72,91073.0,189.37,189.95,189.36,189.72,91073.0
2019-09-30 09:30:00,190.32,191.66,190.05,191.0,61752.0,190.32,191.66,190.05,191.0,61752.0
2019-09-30 09:40:00,190.92,191.92,190.83,191.92,23265.0,190.92,191.92,190.83,191.92,23265.0
2019-09-30 09:50:00,191.89,192.14,190.98,190.98,30177.0,191.89,192.14,190.98,190.98,30177.0
2019-09-30 10:00:00,190.99,191.99,190.98,191.98,45312.0,190.99,191.99,190.98,191.98,45312.0
2019-09-30 10:10:00,191.99,192.78,191.79,192.63,40514.0,191.99,192.78,191.79,192.63,40514.0
2019-09-30 10:20:00,192.63,192.84,192.35,192.47,16708.0,192.63,192.84,192.35,192.47,16708.0
2019-09-30 10:30:00,192.44,192.63,192.05,192.06,9767.0,192.44,192.63,192.05,192.06,9767.0
2019-09-30 10:40:00,192.17,192.43,191.89,192.19,11568.0,192.17,192.43,191.89,192.19,11568.0
2019-09-30 10:50:00,192.31,192.42,191.95,192.31,21428.0,192.31,192.42,191.95,192.31,21428.0
2019-09-30 11:00:00,192.28,192.39,191.9,192.0,11435.0,192.28,192.39,191.9,192.0,11435.0
2019-09-30 11:10:00,192.08,192.35,191.86,192.05,14474.0,192.08,192.35,191.86,192.05,14474.0
2019-09-30 11:20:00,192.06,192.7,192.05,192.6,15014.0,192.06,192.7,192.05,192.6,15014.0
2019-09-30 11:30:00,192.58,193.06,192.58,192.8,18013.0,192.58,193.06,192.58,192.8,18013.0
2019-09-30 11:40:00,192.68,192.85,192.59,192.69,12783.0,192.68,192.85,192.59,192.69,12783.0
2019-09-30 11:50:00,192.69,192.75,192.41,192.59,9691.0,192.69,192.75,192.41,192.59,9691.0
2019-09-30 12:00:00,192.62,192.83,192.59,192.68,8860.0,192.62,192.83,192.59,192.68,8860.0
2019-09-30 12:10:00,192.71,192.98,192.44,192.47,12466.0,192.71,192.98,192.44,192.47,12466.0
2019-09-30 12:20:00,192.49,192.9,192.34,192.89,10237.0,192.49,192.9,192.34,192.89,10237.0
2019-09-30 12:30:00,192.89,193.01,192.54,192.66,7188.0,192.89,193.01,192.54,192.66,7188.0
2019-09-30 12:40:00,192.65,193.22,192.65,193.13,11196.0,192.65,193.22,192.65,193.13,11196.0
2019-09-30 12:50:00,193.09,193.09,192.72,192.8,13513.0,193.09,193.09,192.72,192.8,13513.0
2019-09-30 13:00:00,192.84,192.97,192.84,192.97,3385.0,192.84,192.97,192.84,192.97,3385.0
2019-09-30 13:10:00,193.01,193.23,193.0,193.16,7503.0,193.01,193.23,193.0,193.16,7503.0
2019-09-30 13:20:00,193.16,193.17,192.78,192.83,5615.0,193.16,193.17,192.78,192.83,5615.0
2019-09-30 13:30:00,192.81,192.93,192.65,192.86,5512.0,192.81,192.93,192.65,192.86,5512.0
2019-09-30 13:40:00,192.97,193.0,192.65,192.74,9664.0,192.97,193.0,192.65,192.74,9664.0
2019-09-30 13:50:00,192.78,192.83,192.63,192.71,6360.0,192.78,192.83,192.63,192.71,6360.0
2019-09-30 14:00:00,192.74,193.15,192.68,193.15,19597.0,192.74,193.15,192.68,193.15,19597.0
2019-09-30 14:10:00,193.23,193.34,193.16,193.3,16749.0,193.23,193.34,193.16,193.3,16749.0
2019-09-30 14:20:00,193.32,193.41,193.02,193.09,16246.0,193.32,193.41,193.02,193.09,16246.0
2019-09-30 14:30:00,193.08,193.27,192.86,192.89,6314.0,193.08,193.27,192.86,192.89,6314.0
2019-09-30 14:40:00,192.9,193.18,192.88,193.09,9181.0,192.9,193.18,192.88,193.09,9181.0
2019-09-30 14:50:00,193.07,193.09,192.73,192.8,4719.0,193.07,193.09,192.73,192.8,4719.0
2019-09-30 15:00:00,192.86,192.9,192.44,192.53,13655.0,192.86,192.9,192.44,192.53,13655.0
2019-09-30 15:10:00,192.56,192.6,192.42,192.45,9173.0,192.56,192.6,192.42,192.45,9173.0
2019-09-30 15:20:00,192.48,192.48,192.15,192.17,15986.0,192.48,192.48,192.15,192.17,15986.0
2019-09-30 15:30:00,192.18,192.5,192.06,192.5,34567.0,192.18,192.5,192.06,192.5,34567.0
2019-09-30 15:40:00,192.52,193.14,192.45,192.75,33232.0,192.52,193.14,192.45,192.75,33232.0
2019-09-30 15:50:00,192.65,192.98,192.32,192.54,109484.0,192.65,192.98,192.32,192.54,109484.0
2019-10-01 09:30:00,193.4,194.07,192.58,193.0,73221.0,193.4,194.07,192.58,193.0,73221.0
2019-10-01 09:40:00,192.93,193.5,192.93,193.26,15477.0,192.93,193.5,192.93,193.26,15477.0
2019-10-01 09:50:00,193.23,193.54,192.96,193.54,26857.0,193.23,193.54,192.96,193.54,26857.0
2019-10-01 10:00:00,193.43,193.47,191.43,191.45,41028.0,193.43,193.47,191.43,191.45,41028.0
2019-10-01 10:10:00,191.4,191.91,191.32,191.74,19264.0,191.4,191.91,191.32,191.74,19264.0
2019-10-01 10:20:00,191.73,192.45,191.51,192.22,39098.0,191.73,192.45,191.51,192.22,39098.0
2019-10-01 10:30:00,192.25,192.67,192.15,192.66,26647.0,192.25,192.67,192.15,192.66,26647.0
2019-10-01 10:40:00,192.6,193.15,192.43,192.93,20918.0,192.6,193.15,192.43,192.93,20918.0
2019-10-01 10:50:00,192.75,193.25,192.69,193.01,19482.0,192.75,193.25,192.69,193.01,19482.0
2019-10-01 11:00:00,192.8,193.2,192.23,192.55,20911.0,192.8,193.2,192.23,192.55,20911.0
2019-10-01 11:10:00,192.67,192.67,192.18,192.45,11999.0,192.67,192.67,192.18,192.45,11999.0
2019-10-01 11:20:00,192.4,192.47,192.13,192.32,21081.0,192.4,192.47,192.13,192.32,21081.0
2019-10-01 11:30:00,192.27,192.35,191.9,191.98,13849.0,192.27,192.35,191.9,191.98,13849.0
2019-10-01 11:40:00,191.8,191.97,191.54,191.97,8394.0,191.8,191.97,191.54,191.97,8394.0
2019-10-01 11:50:00,191.81,192.0,191.6,191.99,9681.0,191.81,192.0,191.6,191.99,9681.0
2019-10-01 12:00:00,191.99,192.05,191.71,191.77,13026.0,191.99,192.05,191.71,191.77,13026.0
2019-10-01 12:10:00,191.69,192.01,191.62,191.96,9085.0,191.69,192.01,191.62,191.96,9085.0
2019-10-01 12:20:00,191.96,192.32,191.89,192.06,15792.0,191.96,192.32,191.89,192.06,15792.0
2019-10-01 12:30:00,192.06,193.01,192.05,192.95,34994.0,192.06,193.01,192.05,192.95,34994.0
2019-10-01 12:40:00,192.92,193.8,192.9,193.8,29269.0,192.92,193.8,192.9,193.8,29269.0
2019-10-01 12:50:00,193.78,193.99,193.4,193.42,24399.0,193.78,193.99,193.4,193.42,24399.0
2019-10-01 13:00:00,193.47,193.59,193.15,193.48,9986.0,193.47,193.59,193.15,193.48,9986.0
2019-10-01 13:10:00,193.37,193.41,192.82,192.82,18849.0,193.37,193.41,192.82,192.82,18849.0
2019-10-01 13:20:00,192.8,192.8,192.46,192.48,20914.0,192.8,192.8,192.46,192.48,20914.0
2019-10-01 13:30:00,192.54,192.67,192.29,192.33,11959.0,192.54,192.67,192.29,192.33,11959.0
2019-10-01 13:40:00,192.34,192.46,192.19,192.46,10476.0,192.34,192.46,192.19,192.46,10476.0
2019-10-01 13:50:00,192.46,192.85,192.43,192.69,13810.0,192.46,192.85,192.43,192.69,13810.0
2019-10-01 14:00:00,192.65,193.33,192.63,192.68,18346.0,192.65,193.33,192.63,192.68,18346.0
2019-10-01 14:10:00,192.66,193.19,192.6,192.86,19592.0,192.66,193.19,192.6,192.86,19592.0
2019-10-01 14:20:00,192.9,193.12,192.74,192.87,10090.0,192.9,193.12,192.74,192.87,10090.0
2019-10-01 14:30:00,192.95,193.3,192.7,192.93,11187.0,192.95,193.3,192.7,192.93,11187.0
2019-10-01 14:40:00,193.04,193.16,192.8,192.93,7200.0,193.04,193.16,192.8,192.93,7200.0
2019-10-01 14:50:00,192.99,192.99,192.63,192.85,15863.0,192.99,192.99,192.63,192.85,15863.0
2019-10-01 15:00:00,192.97,193.39,192.79,193.24,18871.0,192.97,193.39,192.79,193.24,18871.0
2019-10-01 15:10:00,193.21,193.24,192.75,192.85,11519.0,193.21,193.24,192.75,192.85,11519.0
2019-10-01 15:20:00,192.92,193.23,192.82,193.17,12483.0,192.92,193.23,192.82,193.17,12483.0
2019-10-01 15:30:00,193.16,193.19,192.91,193.07,21215.0,193.16,193.19,192.91,193.07,21215.0
2019-10-01 15:40:00,193.11,193.13,192.63,192.69,19635.0,193.11,193.13,192.63,192.69,19635.0
2019-10-01 15:50:00,192.71,192.93,192.61,192.67,54950.0,192.71,192.93,192.61,192.67,54950.0
2019-10-02 09:30:00,190.92,191.75,190.5,191.0,63268.0,190.92,191.75,190.5,191.0,63268.0
2019-10-02 09:40:00,190.9,191.45,189.67,189.69,43094.0,190.9,191.45,189.67,189.69,43094.0
2019-10-02 09:50:00,189.69,190.21,189.24,190.11,40875.0,189.69,190.21,189.24,190.11,40875.0
2019-10-02 10:00:00,190.0,190.87,189.27,190.56,26902.0,190.0,190.87,189.27,190.56,26902.0
2019-10-02 10:10:00,190.52,190.81,190.22,190.42,5644.0,190.52,190.81,190.22,190.42,5644.0
2019-10-02 10:20:00,190.62,190.78,188.56,188.64,39547.0,190.62,190.78,188.56,188.64,39547.0
2019-10-02 10:30:00,188.58,188.69,187.12,187.77,90086.0,188.58,188.69,187.12,187.77,90086.0
2019-10-02 10:40:00,187.77,188.27,187.54,187.89,28197.0,187.77,188.27,187.54,187.89,28197.0
2019-10-02 10:50:00,187.96,189.0,187.8,188.79,17443.0,187.96,189.0,187.8,188.79,17443.0
2019-10-02 11:00:00,188.93,189.41,188.81,189.32,49203.0,188.93,189.41,188.81,189.32,49203.0
2019-10-02 11:10:00,189.25,189.25,187.87,188.3,26394.0,189.25,189.25,187.87,188.3,26394.0
2019-10-02 11:20:00,188.45,188.47,187.71,188.15,14750.0,188.45,188.47,187.71,188.15,14750.0
2019-10-02 11:30:00,188.2,188.27,187.62,188.14,25070.0,188.2,188.27,187.62,188.14,25070.0
2019-10-02 11:40:00,188.23,188.51,188.05,188.45,18186.0,188.23,188.51,188.05,188.45,18186.0
2019-10-02 11:50:00,188.57,189.03,188.34,188.64,16117.0,188.57,189.03,188.34,188.64,16117.0
2019-10-02 12:00:00,188.52,189.04,188.3,188.63,20107.0,188.52,189.04,188.3,188.63,20107.0
2019-10-02 12:10:00,188.62,188.62,187.94,188.02,15016.0,188.62,188.62,187.94,188.02,15016.0
2019-10-02 12:20:00,188.01,188.45,187.96,188.31,20863.0,188.01,188.45,187.96,188.31,20863.0
2019-10-02 12:30:00,188.31,188.52,188.24,188.4,13828.0,188.31,188.52,188.24,188.4,13828.0
2019-10-02 12:40:00,188.48,188.74,188.34,188.68,12745.0,188.48,188.74,188.34,188.68,12745.0
2019-10-02 12:50:00,188.65,188.69,188.07,188.31,10866.0,188.65,188.69,188.07,188.31,10866.0
2019-10-02 13:00:00,188.3,188.88,188.11,188.84,7348.0,188.3,188.88,188.11,188.84,7348.0
2019-10-02 13:10:00,188.84,189.1,188.58,189.04,18234.0,188.84,189.1,188.58,189.04,18234.0
2019-10-02 13:20:00,189.06,189.14,188.85,189.05,10505.0,189.06,189.14,188.85,189.05,10505.0
2019-10-02 13:30:00,189.02,189.04,188.69,188.93,7045.0,189.02,189.04,188.69,188.93,7045.0
2019-10-02 13:40:00,189.04,189.1,188.81,188.81,5800.0,189.04,189.1,188.81,188.81,5800.0
2019-10-02 13:50:00,188.7,188.97,188.56,188.86,10656.0,188.7,188.97,188.56,188.86,10656.0
2019-10-02 14:00:00,188.79,188.81,188.47,188.69,4214.0,188.79,188.81,188.47,188.69,4214.0
2019-10-02 14:10:00,188.83,189.33,188.73,189.33,9480.0,188.83,189.33,188.73,189.33,9480.0
2019-10-02 14:20:00,189.32,189.64,189.32,189.47,10851.0,189.32,189.64,189.32,189.47,10851.0
2019-10-02 14:30:00,189.52,189.58,189.19,189.33,14134.0,189.52,189.58,189.19,189.33,14134.0
2019-10-02 14:40:00,189.4,189.85,189.29,189.76,17358.0,189.4,189.85,189.29,189.76,17358.0
2019-10-02 14:50:00,189.85,190.16,189.79,190.1,21094.0,189.85,190.16,189.79,190.1,21094.0
2019-10-02 15:00:00,190.11,190.2,189.6,189.75,10888.0,190.11,190.2,189.6,189.75,10888.0
2019-10-02 15:10:00,189.86,190.39,189.81,190.23,11980.0,189.86,190.39,189.81,190.23,11980.0
2019-10-02 15:20:00,190.26,190.33,189.81,189.9,30052.0,190.26,190.33,189.81,189.9,30052.0
2019-10-02 15:30:00,189.8,189.95,189.64,189.7,22050.0,189.8,189.95,189.64,189.7,22050.0
2019-10-02 15:40:00,189.74,190.0,189.44,189.51,17499.0,189.74,190.0,189.44,189.51,17499.0
2019-10-02 15:50:00,189.47,189.66,189.09,189.14,80154.0,189.47,189.66,189.09,189.14,80154.0
2019-10-03 09:30:00,188.76,189.73,188.19,188.96,53082.0,188.76,189.73,188.19,188.96,53082.0
2019-10-03 09:40:00,189.09,189.26,188.5,188.95,23674.0,189.09,189.26,188.5,188.95,23674.0
2019-10-03 09:50:00,188.89,189.55,188.89,189.38,17859.0,188.89,189.55,188.89,189.38,17859.0
2019-10-03 10:00:00,189.33,189.34,185.36,186.25,75646.0,189.33,189.34,185.36,186.25,75646.0
2019-10-03 10:10:00,186.22,186.5,185.54,186.36,47179.0,186.22,186.5,185.54,186.36,47179.0
2019-10-03 10:20:00,186.28,187.58,186.15,186.91,34917.0,186.28,187.58,186.15,186.91,34917.0
2019-10-03 10:30:00,187.02,187.33,186.36,187.3,52629.0,187.02,187.33,186.36,187.3,52629.0
2019-10-03 10:40:00,187.05,187.13,185.88,186.24,18228.0,187.05,187.13,185.88,186.24,18228.0
2019-10-03 10:50:00,186.21,186.85,185.6,186.84,23792.0,186.21,186.85,185.6,186.84,23792.0
2019-10-03 11:00:00,186.81,188.22,186.72,188.11,22869.0,186.81,188.22,186.72,188.11,22869.0
2019-10-03 11:10:00,188.09,188.47,187.7,188.31,32167.0,188.09,188.47,187.7,188.31,32167.0
2019-10-03 11:20:00,188.22,188.35,187.92,188.0,10527.0,188.22,188.35,187.92,188.0,10527.0
2019-10-03 11:30:00,188.05,188.05,187.14,187.27,13158.0,188.05,188.05,187.14,187.27,13158.0
2019-10-03 11:40:00,187.29,187.49,187.0,187.1,10313.0,187.29,187.49,187.0,187.1,10313.0
2019-10-03 11:50:00,187.13,187.17,186.92,187.1,10252.0,187.13,187.17,186.92,187.1,10252.0
2019-10-03 12:00:00,187.11,187.5,186.95,187.14,14749.0,187.11,187.5,186.95,187.14,14749.0
2019-10-03 12:10:00,187.19,187.49,186.84,186.93,7441.0,187.19,187.49,186.84,186.93,7441.0
2019-10-03 12:20:00,186.91,187.89,186.91,187.79,6700.0,186.91,187.89,186.91,187.79,6700.0
2019-10-03 12:30:00,187.77,188.18,187.77,188.07,12900.0,187.77,188.18,187.77,188.07,12900.0
2019-10-03 12:40:00,187.95,188.11,187.68,187.95,8863.0,187.95,188.11,187.68,187.95,8863.0
2019-10-03 12:50:00,188.02,188.36,187.92,188.29,8950.0,188.02,188.36,187.92,188.29,8950.0
2019-10-03 13:00:00,188.28,188.43,188.0,188.0,8980.0,188.28,188.43,188.0,188.0,8980.0
2019-10-03 13:10:00,187.95,188.24,187.83,188.02,11015.0,187.95,188.24,187.83,188.02,11015.0
2019-10-03 13:20:00,188.02,188.63,188.02,188.31,12125.0,188.02,188.63,188.02,188.31,12125.0
2019-10-03 13:30:00,188.3,188.47,188.2,188.47,7769.0,188.3,188.47,188.2,188.47,7769.0
2019-10-03 13:40:00,188.48,189.13,188.47,189.1,20364.0,188.48,189.13,188.47,189.1,20364.0
2019-10-03 13:50:00,189.02,189.03,188.75,188.87,8501.0,189.02,189.03,188.75,188.87,8501.0
2019-10-03 14:00:00,188.87,188.99,188.55,188.55,10397.0,188.87,188.99,188.55,188.55,10397.0
2019-10-03 14:10:00,188.63,189.07,188.61,188.98,10342.0,188.63,189.07,188.61,188.98,10342.0
2019-10-03 14:20:00,189.03,189.24,189.0,189.24,7847.0,189.03,189.24,189.0,189.24,7847.0
2019-10-03 14:30:00,189.16,189.31,189.08,189.28,13576.0,189.16,189.31,189.08,189.28,13576.0
2019-10-03 14:40:00,189.28,189.69,189.28,189.67,18347.0,189.28,189.69,189.28,189.67,18347.0
2019-10-03 14:50:00,189.73,189.94,189.63,189.71,22552.0,189.73,189.94,189.63,189.71,22552.0
2019-10-03 15:00:00,189.75,190.0,189.7,189.87,16034.0,189.75,190.0,189.7,189.87,16034.0
2019-10-03 15:10:00,189.84,190.01,189.75,189.98,15879.0,189.84,190.01,189.75,189.98,15879.0
2019-10-03 15:20:00,189.99,190.18,189.83,189.97,22786.0,189.99,190.18,189.83,189.97,22786.0
2019-10-03 15:30:00,190.01,190.03,189.32,189.86,18509.0,190.01,190.03,189.32,189.86,18509.0
2019-10-03 15:40:00,189.82,190.11,189.53,189.55,24317.0,189.82,190.11,189.53,189.55,24317.0
2019-10-03 15:50:00,189.48,190.3,189.37,190.15,49760.0,189.48,190.3,189.37,190.15,49760.0
2019-10-04 09:30:00,190.45,191.99,190.44,190.97,34090.0,190.45,191.99,190.44,190.97,34090.0
2019-10-04 09:40:00,190.94,190.98,190.0,190.28,39245.0,190.94,190.98,190.0,190.28,39245.0
2019-10-04 09:50:00,190.29,191.44,190.05,191.3,20471.0,190.29,191.44,190.05,191.3,20471.0
2019-10-04 10:00:00,191.3,192.16,191.3,191.82,29096.0,191.3,192.16,191.3,191.82,29096.0
2019-10-04 10:10:00,191.73,192.1,191.32,191.41,28019.0,191.73,192.1,191.32,191.41,28019.0
2019-10-04 10:20:00,191.29,191.73,190.8,190.8,15993.0,191.29,191.73,190.8,190.8,15993.0
2019-10-04 10:30:00,190.69,190.83,189.96,190.18,21046.0,190.69,190.83,189.96,190.18,21046.0
2019-10-04 10:40:00,190.05,190.49,189.94,190.05,26502.0,190.05,190.49,189.94,190.05,26502.0
2019-10-04 10:50:00,190.0,190.54,190.0,190.46,7973.0,190.0,190.54,190.0,190.46,7973.0
2019-10-04 11:00:00,190.2,190.73,190.2,190.61,13530.0,190.2,190.73,190.2,190.61,13530.0
2019-10-04 11:10:00,190.7,191.3,190.5,191.19,17747.0,190.7,191.3,190.5,191.19,17747.0
2019-10-04 11:20:00,191.18,191.58,191.02,191.33,11278.0,191.18,191.58,191.02,191.33,11278.0
2019-10-04 11:30:00,191.25,191.91,191.2,191.82,20860.0,191.25,191.91,191.2,191.82,20860.0
2019-10-04 11:40:00,191.91,192.06,191.73,191.8,18624.0,191.91,192.06,191.73,191.8,18624.0
2019-10-04 11:50:00,191.89,192.04,191.75,191.84,11653.0,191.89,192.04,191.75,191.84,11653.0
2019-10-04 12:00:00,191.8,192.34,191.8,192.26,13829.0,191.8,192.34,191.8,192.26,13829.0
2019-10-04 12:10:00,192.34,192.55,191.93,192.04,20758.0,192.34,192.55,191.93,192.04,20758.0
2019-10-04 12:20:00,192.13,192.29,192.07,192.18,7972.0,192.13,192.29,192.07,192.18,7972.0
2019-10-04 12:30:00,192.12,192.46,192.12,192.33,4376.0,192.12,192.46,192.12,192.33,4376.0
2019-10-04 12:40:00,192.26,192.28,192.14,192.27,4934.0,192.26,192.28,192.14,192.27,4934.0
2019-10-04 12:50:00,192.28,192.37,192.11,192.14,5998.0,192.28,192.37,192.11,192.14,5998.0
2019-10-04 13:00:00,192.23,192.23,191.87,191.93,14584.0,192.23,192.23,191.87,191.93,14584.0
2019-10-04 13:10:00,191.96,192.31,191.94,192.23,8892.0,191.96,192.31,191.94,192.23,8892.0
2019-10-04 13:20:00,192.3,192.31,191.99,192.28,5294.0,192.3,192.31,191.99,192.28,5294.0
2019-10-04 13:30:00,192.3,192.56,192.29,192.37,8585.0,192.3,192.56,192.29,192.37,8585.0
2019-10-04 13:40:00,192.39,192.68,192.3,192.39,7076.0,192.39,192.68,192.3,192.39,7076.0
2019-10-04 13:50:00,192.43,192.95,192.42,192.87,8660.0,192.43,192.95,192.42,192.87,8660.0
2019-10-04 14:00:00,192.98,192.98,192.57,192.67,6813.0,192.98,192.98,192.57,192.67,6813.0
2019-10-04 14:10:00,192.71,192.88,192.33,192.78,12829.0,192.71,192.88,192.33,192.78,12829.0
2019-10-04 14:20:00,192.81,193.0,192.77,192.87,6595.0,192.81,193.0,192.77,192.87,6595.0
2019-10-04 14:30:00,192.9,193.31,192.88,193.15,14897.0,192.9,193.31,192.88,193.15,14897.0
2019-10-04 14:40:00,193.17,193.17,192.6,192.6,7025.0,193.17,193.17,192.6,192.6,7025.0
2019-10-04 14:50:00,192.53,192.68,192.41,192.66,13335.0,192.53,192.68,192.41,192.66,13335.0
2019-10-04 15:00:00,192.59,192.87,192.42,192.87,14938.0,192.59,192.87,192.42,192.87,14938.0
2019-10-04 15:10:00,192.87,192.96,192.55,192.71,19122.0,192.87,192.96,192.55,192.71,19122.0
2019-10-04 15:20:00,192.71,192.78,192.6,192.68,16295.0,192.71,192.78,192.6,192.68,16295.0
2019-10-04 15:30:00,192.69,193.27,192.69,193.2,26654.0,192.69,193.27,192.69,193.2,26654.0
2019-10-04 15:40:00,193.2,193.36,192.94,193.31,25386.0,193.2,193.36,192.94,193.31,25386.0
2019-10-04 15:50:00,193.33,193.43,192.98,193.11,74834.0,193.33,193.43,192.98,193.11,74834.0
2019-10-07 09:30:00,191.92,193.4,191.7,192.15,28547.0,191.92,193.4,191.7,192.15,28547.0
2019-10-07 09:40:00,191.85,192.53,191.23,191.23,17548.0,191.85,192.53,191.23,191.23,17548.0
2019-10-07 09:50:00,191.35,192.76,191.23,191.93,28482.0,191.35,192.76,191.23,191.93,28482.0
2019-10-07 10:00:00,191.98,192.73,191.8,192.44,27016.0,191.98,192.73,191.8,192.44,27016.0
2019-10-07 10:10:00,192.44,192.59,191.69,191.69,12681.0,192.44,192.59,191.69,191.69,12681.0
2019-10-07 10:20:00,191.75,192.19,191.66,192.09,7425.0,191.75,192.19,191.66,192.09,7425.0
2019-10-07 10:30:00,192.1,192.1,191.32,191.36,11484.0,192.1,192.1,191.32,191.36,11484.0
2019-10-07 10:40:00,191.36,191.76,191.32,191.61,9100.0,191.36,191.76,191.32,191.61,9100.0
2019-10-07 10:50:00,191.61,191.89,191.57,191.82,15595.0,191.61,191.89,191.57,191.82,15595.0
2019-10-07 11:00:00,192.0,192.76,191.94,192.56,28817.0,192.0,192.76,191.94,192.56,28817.0
2019-10-07 11:10:00,192.57,192.57,191.69,191.81,7663.0,192.57,192.57,191.69,191.81,7663.0
2019-10-07 11:20:00,191.87,191.87,191.34,191.34,11749.0,191.87,191.87,191.34,191.34,11749.0
2019-10-07 11:30:00,191.35,191.87,191.35,191.72,7525.0,191.35,191.87,191.35,191.72,7525.0
2019-10-07 11:40:00,191.67,191.86,191.55,191.61,8738.0,191.67,191.86,191.55,191.61,8738.0
2019-10-07 11:50:00,191.67,191.93,191.5,191.78,9080.0,191.67,191.93,191.5,191.78,9080.0
2019-10-07 12:00:00,191.82,191.92,191.4,191.4,12054.0,191.82,191.92,191.4,191.4,12054.0
2019-10-07 12:10:00,191.39,191.72,191.39,191.56,12403.0,191.39,191.72,191.39,191.56,12403.0
2019-10-07 12:20:00,191.56,191.63,190.93,190.99,12973.0,191.56,191.63,190.93,190.99,12973.0
2019-10-07 12:30:00,190.95,191.28,190.81,191.18,15441.0,190.95,191.28,190.81,191.18,15441.0
2019-10-07 12:40:00,191.22,191.73,191.2,191.68,6939.0,191.22,191.73,191.2,191.68,6939.0
2019-10-07 12:50:00,191.75,191.88,191.57,191.68,9975.0,191.75,191.88,191.57,191.68,9975.0
2019-10-07 13:00:00,191.72,191.93,191.3,191.38,12552.0,191.72,191.93,191.3,191.38,12552.0
2019-10-07 13:10:00,191.17,191.41,191.03,191.19,8524.0,191.17,191.41,191.03,191.19,8524.0
2019-10-07 13:20:00,191.28,191.62,191.28,191.5,6134.0,191.28,191.62,191.28,191.5,6134.0
2019-10-07 13:30:00,191.53,192.7,191.5,192.7,17449.0,191.53,192.7,191.5,192.7,17449.0
2019-10-07 13:40:00,192.59,192.85,192.43,192.53,21759.0,192.59,192.85,192.43,192.53,21759.0
2019-10-07 13:50:00,192.53,192.69,192.32,192.38,12619.0,192.53,192.69,192.32,192.38,12619.0
2019-10-07 14:00:00,192.36,192.5,191.76,192.08,17352.0,192.36,192.5,191.76,192.08,17352.0
2019-10-07 14:10:00,192.07,192.18,191.85,192.14,9499.0,192.07,192.18,191.85,192.14,9499.0
2019-10-07 14:20:00,192.09,192.28,191.93,192.28,8705.0,192.09,192.28,191.93,192.28,8705.0
2019-10-07 14:30:00,192.28,192.29,191.65,191.72,10676.0,192.28,192.29,191.65,191.72,10676.0
2019-10-07 14:40:00,191.67,191.91,191.61,191.82,10678.0,191.67,191.91,191.61,191.82,10678.0
2019-10-07 14:50:00,191.8,191.8,191.21,191.6,16106.0,191.8,191.8,191.21,191.6,16106.0
2019-10-07 15:00:00,191.58,191.99,191.58,191.96,9527.0,191.58,191.99,191.58,191.96,9527.0
2019-10-07 15:10:00,191.96,192.29,191.62,192.29,17639.0,191.96,192.29,191.62,192.29,17639.0
2019-10-07 15:20:00,192.28,192.28,191.95,192.2,14295.0,192.28,192.28,191.95,192.2,14295.0
2019-10-07 15:30:00,192.19,192.19,191.7,191.86,23438.0,192.19,192.19,191.7,191.86,23438.0
2019-10-07 15:40:00,191.87,191.97,191.79,191.86,25125.0,191.87,191.97,191.79,191.86,25125.0
2019-10-07 15:50:00,191.83,191.97,191.61,191.75,43706.0,191.83,191.97,191.61,191.75,43706.0
2019-10-08 09:30:00,190.06,190.41,188.94,189.78,32071.0,190.06,190.41,188.94,189.78,32071.0
2019-10-08 09:40:00,189.64,190.35,189.31,189.77,10227.0,189.64,190.35,189.31,189.77,10227.0
2019-10-08 09:50:00,189.57,190.01,189.51,189.75,14041.0,189.57,190.01,189.51,189.75,14041.0
2019-10-08 10:00:00,189.73,189.75,189.07,189.63,15682.0,189.73,189.75,189.07,189.63,15682.0
2019-10-08 10:10:00,189.4,190.22,189.4,190.17,6176.0,189.4,190.22,189.4,190.17,6176.0
2019-10-08 10:20:00,190.1,190.18,189.55,189.55,4488.0,190.1,190.18,189.55,189.55,4488.0
2019-10-08 10:30:00,189.59,190.01,189.59,189.91,8517.0,189.59,190.01,189.59,189.91,8517.0
2019-10-08 10:40:00,190.08,190.44,189.92,190.14,11449.0,190.08,190.44,189.92,190.14,11449.0
2019-10-08 10:50:00,190.04,190.97,189.92,190.86,12361.0,190.04,190.97,189.92,190.86,12361.0
2019-10-08 11:00:00,190.84,191.25,190.72,190.73,16239.0,190.84,191.25,190.72,190.73,16239.0
2019-10-08 11:10:00,190.78,191.25,190.64,190.71,12001.0,190.78,191.25,190.64,190.71,12001.0
2019-10-08 11:20:00,190.59,190.7,190.36,190.55,8847.0,190.59,190.7,190.36,190.55,8847.0
2019-10-08 11:30:00,190.46,190.72,190.01,190.53,9050.0,190.46,190.72,190.01,190.53,9050.0
2019-10-08 11:40:00,190.42,190.64,190.26,190.28,4835.0,190.42,190.64,190.26,190.28,4835.0
2019-10-08 11:50:00,190.36,190.72,190.34,190.63,4025.0,190.36,190.72,190.34,190.63,4025.0
2019-10-08 12:00:00,190.67,190.72,190.19,190.35,2496.0,190.67,190.72,190.19,190.35,2496.0
2019-10-08 12:10:00,190.36,190.7,190.36,190.64,4900.0,190.36,190.7,190.36,190.64,4900.0
2019-10-08 12:20:00,190.71,191.43,190.71,191.43,11862.0,190.71,191.43,190.71,191.43,11862.0
2019-10-08 12:30:00,191.44,191.45,190.98,190.99,5030.0,191.44,191.45,190.98,190.99,5030.0
2019-10-08 12:40:00,190.99,192.16,190.98,191.78,10969.0,190.99,192.16,190.98,191.78,10969.0
2019-10-08 12:50:00,191.77,191.86,191.5,191.7,17437.0,191.77,191.86,191.5,191.7,17437.0
2019-10-08 13:00:00,191.71,191.89,191.3,191.44,11694.0,191.71,191.89,191.3,191.44,11694.0
2019-10-08 13:10:00,191.46,191.64,191.33,191.64,2600.0,191.46,191.64,191.33,191.64,2600.0
2019-10-08 13:20:00,191.78,192.18,191.72,192.07,5312.0,191.78,192.18,191.72,192.07,5312.0
2019-10-08 13:30:00,192.13,192.4,191.78,192.09,7777.0,192.13,192.4,191.78,192.09,7777.0
2019-10-08 13:40:00,192.17,192.75,191.96,192.75,15613.0,192.17,192.75,191.96,192.75,15613.0
2019-10-08 13:50:00,192.75,193.16,192.64,192.98,46343.0,192.75,193.16,192.64,192.98,46343.0
2019-10-08 14:00:00,192.91,192.92,192.38,192.76,10881.0,192.91,192.92,192.38,192.76,10881.0
2019-10-08 14:10:00,192.75,192.96,192.46,192.96,16530.0,192.75,192.96,192.46,192.96,16530.0
2019-10-08 14:20:00,192.94,193.21,192.83,193.18,14547.0,192.94,193.21,192.83,193.18,14547.0
2019-10-08 14:30:00,193.3,194.24,193.09,193.7,60158.0,193.3,194.24,193.09,193.7,60158.0
2019-10-08 14:40:00,193.59,193.76,193.26,193.64,16843.0,193.59,193.76,193.26,193.64,16843.0
2019-10-08 14:50:00,193.86,193.86,192.24,192.87,22974.0,193.86,193.86,192.24,192.87,22974.0
2019-10-08 15:00:00,192.89,193.0,192.18,192.42,38307.0,192.89,193.0,192.18,192.42,38307.0
2019-10-08 15:10:00,192.36,192.36,191.75,192.17,17201.0,192.36,192.36,191.75,192.17,17201.0
2019-10-08 15:20:00,192.15,192.46,192.04,192.29,21748.0,192.15,192.46,192.04,192.29,21748.0
2019-10-08 15:30:00,192.28,192.38,191.47,191.47,24861.0,192.28,192.38,191.47,191.47,24861.0
2019-10-08 15:40:00,191.55,191.63,191.27,191.58,17758.0,191.55,191.63,191.27,191.58,17758.0
2019-10-08 15:50:00,191.58,191.79,191.29,191.37,41599.0,191.58,191.79,191.29,191.37,41599.0
2019-10-09 09:30:00,193.85,193.86,192.4,192.93,42964.0,193.85,193.86,192.4,192.93,42964.0
2019-10-09 09:40:00,193.01,193.19,192.55,192.84,18407.0,193.01,193.19,192.55,192.84,18407.0
2019-10-09 09:50:00,192.8,193.9,192.8,193.78,20120.0,192.8,193.9,192.8,193.78,20120.0
2019-10-09 10:00:00,193.81,194.12,193.26,193.54,18406.0,193.81,194.12,193.26,193.54,18406.0
2019-10-09 10:10:00,193.57,193.95,193.06,193.89,12117.0,193.57,193.95,193.06,193.89,12117.0
2019-10-09 10:20:00,193.93,194.5,193.66,193.87,85208.0,193.93,194.5,193.66,193.87,85208.0
2019-10-09 10:30:00,193.67,193.91,193.28,193.38,16919.0,193.67,193.91,193.28,193.38,16919.0
2019-10-09 10:40:00,193.34,193.68,193.29,193.68,13671.0,193.34,193.68,193.29,193.68,13671.0
2019-10-09 10:50:00,193.63,193.96,193.62,193.91,15913.0,193.63,193.96,193.62,193.91,15913.0
2019-10-09 11:00:00,193.86,194.05,193.03,193.16,27245.0,193.86,194.05,193.03,193.16,27245.0
2019-10-09 11:10:00,193.17,193.18,192.6,192.67,9759.0,193.17,193.18,192.6,192.67,9759.0
2019-10-09 11:20:00,192.71,193.17,192.7,192.76,27544.0,192.71,193.17,192.7,192.76,27544.0
2019-10-09 11:30:00,192.69,193.36,192.65,193.36,8560.0,192.69,193.36,192.65,193.36,8560.0
2019-10-09 11:40:00,193.26,193.69,193.09,193.69,10539.0,193.26,193.69,193.09,193.69,10539.0
2019-10-09 11:50:00,193.6,193.67,193.22,193.33,9838.0,193.6,193.67,193.22,193.33,9838.0
2019-10-09 12:00:00,193.42,193.53,193.26,193.3,20571.0,193.42,193.53,193.26,193.3,20571.0
2019-10-09 12:10:00,193.23,193.46,193.23,193.38,5167.0,193.23,193.46,193.23,193.38,5167.0
2019-10-09 12:20:00,193.38,193.53,193.34,193.49,8648.0,193.38,193.53,193.34,193.49,8648.0
2019-10-09 12:30:00,193.49,193.81,193.47,193.74,12295.0,193.49,193.81,193.47,193.74,12295.0
2019-10-09 12:40:00,193.69,193.73,193.53,193.65,5400.0,193.69,193.73,193.53,193.65,5400.0
2019-10-09 12:50:00,193.57,193.57,193.23,193.5,3809.0,193.57,193.57,193.23,193.5,3809.0
2019-10-09 13:00:00,193.54,193.9,193.45,193.47,14344.0,193.54,193.9,193.45,193.47,14344.0
2019-10-09 13:10:00,193.44,193.56,192.41,192.41,8404.0,193.44,193.56,192.41,192.41,8404.0
2019-10-09 13:20:00,192.41,192.72,192.41,192.62,6456.0,192.41,192.72,192.41,192.62,6456.0
2019-10-09 13:30:00,192.56,192.66,192.44,192.66,3605.0,192.56,192.66,192.44,192.66,3605.0
2019-10-09 13:40:00,192.63,193.05,192.61,193.05,16362.0,192.63,193.05,192.61,193.05,16362.0
2019-10-09 13:50:00,193.05,193.29,193.01,193.02,7421.0,193.05,193.29,193.01,193.02,7421.0
2019-10-09 14:00:00,192.87,193.07,192.74,192.82,5528.0,192.87,193.07,192.74,192.82,5528.0
2019-10-09 14:10:00,192.83,193.05,192.76,192.87,6169.0,192.83,193.05,192.76,192.87,6169.0
2019-10-09 14:20:00,192.85,192.85,192.52,192.52,2868.0,192.85,192.85,192.52,192.52,2868.0
2019-10-09 14:30:00,192.49,192.66,192.39,192.56,10875.0,192.49,192.66,192.39,192.56,10875.0
2019-10-09 14:40:00,192.54,192.64,192.48,192.48,12042.0,192.54,192.64,192.48,192.48,12042.0
2019-10-09 14:50:00,192.4,192.8,192.39,192.72,10407.0,192.4,192.8,192.39,192.72,10407.0
2019-10-09 15:00:00,192.83,192.93,192.79,192.85,2264.0,192.83,192.93,192.79,192.85,2264.0
2019-10-09 15:10:00,192.81,192.85,192.57,192.75,10574.0,192.81,192.85,192.57,192.75,10574.0
2019-10-09 15:20:00,192.72,192.72,192.46,192.62,8675.0,192.72,192.72,192.46,192.62,8675.0
2019-10-09 15:30:00,192.6,192.82,192.5,192.66,8964.0,192.6,192.82,192.5,192.66,8964.0
2019-10-09 15:40:00,192.68,192.77,192.0,192.38,23340.0,192.68,192.77,192.0,192.38,23340.0
2019-10-09 15:50:00,192.38,192.61,192.0,192.24,48772.0,192.38,192.61,192.0,192.24,48772.0
2019-10-10 09:30:00,192.28,193.06,191.61,192.71,31769.0,192.28,193.06,191.61,192.71,31769.0
2019-10-10 09:40:00,192.71,193.85,192.45,193.55,37655.0,192.71,193.85,192.45,193.55,37655.0
2019-10-10 09:50:00,193.8,195.37,193.78,195.11,53578.0,193.8,195.37,193.78,195.11,53578.0
2019-10-10 10:00:00,195.21,195.5,194.55,194.74,45735.0,195.21,195.5,194.55,194.74,45735.0
2019-10-10 10:10:00,194.75,195.22,194.55,195.14,19836.0,194.75,195.22,194.55,195.14,19836.0
2019-10-10 10:20:00,195.14,195.29,194.26,194.26,16176.0,195.14,195.29,194.26,194.26,16176.0
2019-10-10 10:30:00,194.28,194.96,194.26,194.88,13132.0,194.28,194.96,194.26,194.88,13132.0
2019-10-10 10:40:00,194.99,194.99,194.58,194.92,25300.0,194.99,194.99,194.58,194.92,25300.0
2019-10-10 10:50:00,194.95,195.75,194.85,195.66,44529.0,194.95,195.75,194.85,195.66,44529.0
2019-10-10 11:00:00,195.7,196.4,195.59,196.05,35198.0,195.7,196.4,195.59,196.05,35198.0
2019-10-10 11:10:00,196.0,196.6,195.86,196.42,46295.0,196.0,196.6,195.86,196.42,46295.0
2019-10-10 11:20:00,196.46,196.47,195.96,196.33,87475.0,196.46,196.47,195.96,196.33,87475.0
2019-10-10 11:30:00,196.37,196.85,196.28,196.36,55821.0,196.37,196.85,196.28,196.36,55821.0
2019-10-10 11:40:00,196.35,196.52,196.09,196.11,11501.0,196.35,196.52,196.09,196.11,11501.0
2019-10-10 11:50:00,196.04,196.61,195.84,196.5,54204.0,196.04,196.61,195.84,196.5,54204.0
2019-10-10 12:00:00,196.48,196.62,196.34,196.48,20081.0,196.48,196.62,196.34,196.48,20081.0
2019-10-10 12:10:00,196.44,196.74,196.33,196.53,38446.0,196.44,196.74,196.33,196.53,38446.0
2019-10-10 12:20:00,196.47,196.62,196.4,196.46,24362.0,196.47,196.62,196.4,196.46,24362.0
2019-10-10 12:30:00,196.43,196.57,196.18,196.51,78405.0,196.43,196.57,196.18,196.51,78405.0
2019-10-10 12:40:00,196.48,196.76,196.42,196.55,21540.0,196.48,196.76,196.42,196.55,21540.0
2019-10-10 12:50:00,196.58,196.64,196.48,196.56,16491.0,196.58,196.64,196.48,196.56,16491.0
2019-10-10 13:00:00,196.56,196.62,196.47,196.54,14741.0,196.56,196.62,196.47,196.54,14741.0
2019-10-10 13:10:00,196.51,196.71,196.47,196.59,16686.0,196.51,196.71,196.47,196.59,16686.0
2019-10-10 13:20:00,196.63,196.73,196.59,196.67,8343.0,196.63,196.73,196.59,196.67,8343.0
2019-10-10 13:30:00,196.61,196.85,196.53,196.85,22155.0,196.61,196.85,196.53,196.85,22155.0
2019-10-10 13:40:00,196.88,197.26,196.72,197.09,52823.0,196.88,197.26,196.72,197.09,52823.0
2019-10-10 13:50:00,197.09,197.26,197.0,197.15,25330.0,197.09,197.26,197.0,197.15,25330.0
2019-10-10 14:00:00,197.04,197.39,196.57,197.02,159167.0,197.04,197.39,196.57,197.02,159167.0
2019-10-10 14:10:00,196.94,197.54,196.93,196.97,42848.0,196.94,197.54,196.93,196.97,42848.0
2019-10-10 14:20:00,197.06,197.39,196.9,197.35,29505.0,197.06,197.39,196.9,197.35,29505.0
2019-10-10 14:30:00,197.29,197.6,197.28,197.58,67939.0,197.29,197.6,197.28,197.58,67939.0
2019-10-10 14:40:00,197.62,197.66,196.81,197.31,70118.0,197.62,197.66,196.81,197.31,70118.0
2019-10-10 14:50:00,197.34,197.8,197.28,197.79,23423.0,197.34,197.8,197.28,197.79,23423.0
2019-10-10 15:00:00,197.72,198.09,197.48,197.94,121567.0,197.72,198.09,197.48,197.94,121567.0
2019-10-10 15:10:00,197.95,198.0,197.51,197.64,44783.0,197.95,198.0,197.51,197.64,44783.0
2019-10-10 15:20:00,197.64,197.79,197.41,197.53,21089.0,197.64,197.79,197.41,197.53,21089.0
2019-10-10 15:30:00,197.58,197.84,197.43,197.78,48081.0,197.58,197.84,197.43,197.78,48081.0
2019-10-10 15:40:00,197.81,198.05,197.77,197.91,66438.0,197.81,198.05,197.77,197.91,66438.0
2019-10-10 15:50:00,197.94,198.22,197.79,198.12,198174.0,197.94,198.22,197.79,198.12,198174.0
2019-10-11 09:30:00,199.55,202.0,199.55,201.54,151524.0,199.55,202.0,199.55,201.54,151524.0
2019-10-11 09:40:00,201.41,201.61,199.57,200.0,98541.0,201.41,201.61,199.57,200.0,98541.0
2019-10-11 09:50:00,200.17,201.22,199.92,200.84,54974.0,200.17,201.22,199.92,200.84,54974.0
2019-10-11 10:00:00,200.85,202.09,200.8,202.09,43785.0,200.85,202.09,200.8,202.09,43785.0
2019-10-11 10:10:00,202.05,202.09,200.65,201.19,103268.0,202.05,202.09,200.65,201.19,103268.0
2019-10-11 10:20:00,201.26,201.46,200.9,201.05,28804.0,201.26,201.46,200.9,201.05,28804.0
2019-10-11 10:30:00,201.02,201.45,201.0,201.3,42991.0,201.02,201.45,201.0,201.3,42991.0
2019-10-11 10:40:00,201.32,201.45,200.71,200.95,56278.0,201.32,201.45,200.71,200.95,56278.0
2019-10-11 10:50:00,200.95,201.32,200.82,201.32,64668.0,200.95,201.32,200.82,201.32,64668.0
2019-10-11 11:00:00,201.3,202.0,201.3,201.79,34261.0,201.3,202.0,201.3,201.79,34261.0
2019-10-11 11:10:00,201.88,202.24,201.71,202.03,34038.0,201.88,202.24,201.71,202.03,34038.0
2019-10-11 11:20:00,201.91,202.1,201.47,201.64,29827.0,201.91,202.1,201.47,201.64,29827.0
2019-10-11 11:30:00,201.69,202.54,201.69,202.49,21536.0,201.69,202.54,201.69,202.49,21536.0
2019-10-11 11:40:00,202.46,202.46,201.31,201.38,28397.0,202.46,202.46,201.31,201.38,28397.0
2019-10-11 11:50:00,201.43,201.91,201.2,201.9,63161.0,201.43,201.91,201.2,201.9,63161.0
2019-10-11 12:00:00,201.93,202.0,201.27,201.36,59203.0,201.93,202.0,201.27,201.36,59203.0
2019-10-11 12:10:00,201.37,201.98,201.04,201.93,57904.0,201.37,201.98,201.04,201.93,57904.0
2019-10-11 12:20:00,201.98,202.23,201.93,201.96,30782.0,201.98,202.23,201.93,201.96,30782.0
2019-10-11 12:30:00,202.13,202.14,201.01,202.04,53368.0,202.13,202.14,201.01,202.04,53368.0
2019-10-11 12:40:00,202.0,202.04,201.56,201.71,21810.0,202.0,202.04,201.56,201.71,21810.0
2019-10-11 12:50:00,201.81,202.06,201.67,202.01,18303.0,201.81,202.06,201.67,202.01,18303.0
2019-10-11 13:00:00,201.96,201.97,201.77,201.77,4718.0,201.96,201.97,201.77,201.77,4718.0
2019-10-11 13:10:00,201.78,201.96,201.7,201.9,8545.0,201.78,201.96,201.7,201.9,8545.0
2019-10-11 13:20:00,201.81,202.47,201.7,201.96,30885.0,201.81,202.47,201.7,201.96,30885.0
2019-10-11 13:30:00,201.99,202.78,201.75,202.78,22059.0,201.99,202.78,201.75,202.78,22059.0
2019-10-11 13:40:00,202.75,202.98,202.68,202.8,20454.0,202.75,202.98,202.68,202.8,20454.0
2019-10-11 13:50:00,202.79,202.86,202.34,202.41,14504.0,202.79,202.86,202.34,202.41,14504.0
2019-10-11 14:00:00,202.39,202.67,202.05,202.65,40083.0,202.39,202.67,202.05,202.65,40083.0
2019-10-11 14:10:00,202.59,202.6,202.03,202.36,13739.0,202.59,202.6,202.03,202.36,13739.0
2019-10-11 14:20:00,202.37,202.5,202.17,202.17,10161.0,202.37,202.5,202.17,202.17,10161.0
2019-10-11 14:30:00,202.25,202.4,201.93,202.14,13871.0,202.25,202.4,201.93,202.14,13871.0
2019-10-11 14:40:00,202.17,202.35,202.11,202.17,6950.0,202.17,202.35,202.11,202.17,6950.0
2019-10-11 14:50:00,202.17,202.21,201.9,202.07,9474.0,202.17,202.21,201.9,202.07,9474.0
2019-10-11 15:00:00,202.06,202.08,201.76,201.94,20009.0,202.06,202.08,201.76,201.94,20009.0
2019-10-11 15:10:00,201.94,202.08,201.86,201.88,21439.0,201.94,202.08,201.86,201.88,21439.0
2019-10-11 15:20:00,201.92,202.08,201.89,202.0,24024.0,201.92,202.08,201.89,202.0,24024.0
2019-10-11 15:30:00,202.04,202.16,201.63,202.13,50201.0,202.04,202.16,201.63,202.13,50201.0
2019-10-11 15:40:00,202.1,202.23,201.17,201.82,123508.0,202.1,202.23,201.17,201.82,123508.0
2019-10-11 15:50:00,201.71,201.96,201.44,201.6,216709.0,201.71,201.96,201.44,201.6,216709.0
2019-10-14 09:30:00,201.89,202.7,201.24,201.69,38602.0,201.89,202.7,201.24,201.69,38602.0
2019-10-14 09:40:00,201.68,202.31,201.64,202.31,26953.0,201.68,202.31,201.64,202.31,26953.0
2019-10-14 09:50:00,202.11,202.63,201.74,202.54,18429.0,202.11,202.63,201.74,202.54,18429.0
2019-10-14 10:00:00,202.45,204.14,202.39,204.05,62880.0,202.45,204.14,202.39,204.05,62880.0
2019-10-14 10:10:00,204.13,204.7,203.66,203.76,96064.0,204.13,204.7,203.66,203.76,96064.0
2019-10-14 10:20:00,203.84,204.3,203.75,204.14,50611.0,203.84,204.3,203.75,204.14,50611.0
2019-10-14 10:30:00,204.06,204.59,203.9,204.47,40293.0,204.06,204.59,203.9,204.47,40293.0
2019-10-14 10:40:00,204.62,205.11,204.36,204.48,56474.0,204.62,205.11,204.36,204.48,56474.0
2019-10-14 10:50:00,204.48,204.73,204.27,204.69,40816.0,204.48,204.73,204.27,204.69,40816.0
2019-10-14 11:00:00,204.57,204.69,203.77,203.95,40018.0,204.57,204.69,203.77,203.95,40018.0
2019-10-14 11:10:00,204.04,204.07,203.66,203.94,90604.0,204.04,204.07,203.66,203.94,90604.0
2019-10-14 11:20:00,203.94,204.11,203.85,204.06,54571.0,203.94,204.11,203.85,204.06,54571.0
2019-10-14 11:30:00,204.05,204.32,203.97,204.15,15368.0,204.05,204.32,203.97,204.15,15368.0
2019-10-14 11:40:00,204.14,204.24,203.95,204.24,32986.0,204.14,204.24,203.95,204.24,32986.0
2019-10-14 11:50:00,204.18,204.2,203.93,204.0,15775.0,204.18,204.2,203.93,204.0,15775.0
2019-10-14 12:00:00,204.02,204.13,203.95,204.0,21191.0,204.02,204.13,203.95,204.0,21191.0
2019-10-14 12:10:00,203.98,204.09,203.68,203.96,38712.0,203.98,204.09,203.68,203.96,38712.0
2019-10-14 12:20:00,203.95,203.95,202.68,202.69,32591.0,203.95,203.95,202.68,202.69,32591.0
2019-10-14 12:30:00,202.59,202.75,202.29,202.5,8875.0,202.59,202.75,202.29,202.5,8875.0
2019-10-14 12:40:00,202.42,202.5,201.69,201.69,17384.0,202.42,202.5,201.69,201.69,17384.0
2019-10-14 12:50:00,201.7,202.25,201.7,202.25,26923.0,201.7,202.25,201.7,202.25,26923.0
2019-10-14 13:00:00,202.31,202.55,202.09,202.2,12657.0,202.31,202.55,202.09,202.2,12657.0
2019-10-14 13:10:00,202.27,202.41,202.1,202.18,6546.0,202.27,202.41,202.1,202.18,6546.0
2019-10-14 13:20:00,202.18,202.46,201.97,202.11,8410.0,202.18,202.46,201.97,202.11,8410.0
2019-10-14 13:30:00,201.98,202.12,201.96,202.03,7081.0,201.98,202.12,201.96,202.03,7081.0
2019-10-14 13:40:00,202.11,202.15,201.98,202.08,7727.0,202.11,202.15,201.98,202.08,7727.0
2019-10-14 13:50:00,202.0,202.2,201.93,202.16,15236.0,202.0,202.2,201.93,202.16,15236.0
2019-10-14 14:00:00,202.13,202.27,202.07,202.16,4105.0,202.13,202.27,202.07,202.16,4105.0
2019-10-14 14:10:00,202.18,202.76,202.15,202.57,18029.0,202.18,202.76,202.15,202.57,18029.0
2019-10-14 14:20:00,202.62,202.74,202.41,202.48,29347.0,202.62,202.74,202.41,202.48,29347.0
2019-10-14 14:30:00,202.45,202.45,202.12,202.23,8599.0,202.45,202.45,202.12,202.23,8599.0
2019-10-14 14:40:00,202.28,202.34,202.17,202.3,6623.0,202.28,202.34,202.17,202.3,6623.0
2019-10-14 14:50:00,202.28,202.33,202.05,202.16,30698.0,202.28,202.33,202.05,202.16,30698.0
2019-10-14 15:00:00,202.11,202.39,202.1,202.3,13161.0,202.11,202.39,202.1,202.3,13161.0
2019-10-14 15:10:00,202.31,202.5,202.16,202.5,24159.0,202.31,202.5,202.16,202.5,24159.0
2019-10-14 15:20:00,202.5,203.19,202.48,203.0,85847.0,202.5,203.19,202.48,203.0,85847.0
2019-10-14 15:30:00,202.98,203.05,202.92,203.03,31944.0,202.98,203.05,202.92,203.03,31944.0
2019-10-14 15:40:00,203.01,203.05,202.91,202.95,41710.0,203.01,203.05,202.91,202.95,41710.0
2019-10-14 15:50:00,202.96,203.3,202.95,203.04,112839.0,202.96,203.3,202.95,203.04,112839.0
2019-10-15 09:30:00,203.4,204.24,203.14,204.11,39328.0,203.4,204.24,203.14,204.11,39328.0
2019-10-15 09:40:00,204.08,205.21,203.92,205.07,46799.0,204.08,205.21,203.92,205.07,46799.0
2019-10-15 09:50:00,205.0,205.4,204.81,205.0,66826.0,205.0,205.4,204.81,205.0,66826.0
2019-10-15 10:00:00,204.96,205.24,204.8,205.0,64229.0,204.96,205.24,204.8,205.0,64229.0
2019-10-15 10:10:00,205.0,205.29,204.83,204.91,41201.0,205.0,205.29,204.83,204.91,41201.0
2019-10-15 10:20:00,204.9,205.24,204.87,205.02,86731.0,204.9,205.24,204.87,205.02,86731.0
2019-10-15 10:30:00,205.02,205.12,204.08,204.08,74181.0,205.02,205.12,204.08,204.08,74181.0
2019-10-15 10:40:00,204.17,204.31,203.93,204.03,38932.0,204.17,204.31,203.93,204.03,38932.0
2019-10-15 10:50:00,204.03,204.07,203.59,203.59,41065.0,204.03,204.07,203.59,203.59,41065.0
2019-10-15 11:00:00,203.65,203.74,203.1,203.6,26873.0,203.65,203.74,203.1,203.6,26873.0
2019-10-15 11:10:00,203.52,203.68,202.87,203.65,18941.0,203.52,203.68,202.87,203.65,18941.0
2019-10-15 11:20:00,203.61,203.62,202.68,203.05,95409.0,203.61,203.62,202.68,203.05,95409.0
2019-10-15 11:30:00,203.03,203.11,202.5,202.5,23558.0,203.03,203.11,202.5,202.5,23558.0
2019-10-15 11:40:00,202.55,202.82,202.31,202.81,16892.0,202.55,202.82,202.31,202.81,16892.0
2019-10-15 11:50:00,202.93,202.93,202.51,202.55,15771.0,202.93,202.93,202.51,202.55,15771.0
2019-10-15 12:00:00,202.55,203.2,202.54,203.03,21927.0,202.55,203.2,202.54,203.03,21927.0
2019-10-15 12:10:00,203.05,203.09,202.85,202.9,17341.0,203.05,203.09,202.85,202.9,17341.0
2019-10-15 12:20:00,202.91,202.95,202.85,202.94,9294.0,202.91,202.95,202.85,202.94,9294.0
2019-10-15 12:30:00,202.91,203.18,202.88,203.0,20361.0,202.91,203.18,202.88,203.0,20361.0
2019-10-15 12:40:00,202.96,203.03,202.85,202.98,28259.0,202.96,203.03,202.85,202.98,28259.0
2019-10-15 12:50:00,203.01,203.16,202.95,203.14,18938.0,203.01,203.16,202.95,203.14,18938.0
2019-10-15 13:00:00,203.14,203.25,203.05,203.05,13146.0,203.14,203.25,203.05,203.05,13146.0
2019-10-15 13:10:00,203.09,203.11,202.95,203.0,12867.0,203.09,203.11,202.95,203.0,12867.0
2019-10-15 13:20:00,203.02,203.2,202.95,203.18,13441.0,203.02,203.2,202.95,203.18,13441.0
2019-10-15 13:30:00,203.21,203.47,203.21,203.47,7239.0,203.21,203.47,203.21,203.47,7239.0
2019-10-15 13:40:00,203.51,203.81,203.5,203.8,6912.0,203.51,203.81,203.5,203.8,6912.0
2019-10-15 13:50:00,203.84,203.97,203.69,203.82,9308.0,203.84,203.97,203.69,203.82,9308.0
2019-10-15 14:00:00,203.81,204.03,203.73,203.83,16289.0,203.81,204.03,203.73,203.83,16289.0
2019-10-15 14:10:00,203.83,203.99,203.64,203.72,7076.0,203.83,203.99,203.64,203.72,7076.0
2019-10-15 14:20:00,203.71,203.79,203.66,203.66,5096.0,203.71,203.79,203.66,203.66,5096.0
2019-10-15 14:30:00,203.62,203.74,203.4,203.41,16613.0,203.62,203.74,203.4,203.41,16613.0
2019-10-15 14:40:00,203.4,203.59,203.05,203.06,13553.0,203.4,203.59,203.05,203.06,13553.0
2019-10-15 14:50:00,203.05,204.56,203.0,204.56,281808.0,203.05,204.56,203.0,204.56,281808.0
2019-10-15 15:00:00,204.51,204.62,203.64,203.71,58113.0,204.51,204.62,203.64,203.71,58113.0
2019-10-15 15:10:00,203.69,203.8,203.28,203.31,20255.0,203.69,203.8,203.28,203.31,20255.0
2019-10-15 15:20:00,203.31,204.09,203.18,204.02,50033.0,203.31,204.09,203.18,204.02,50033.0
2019-10-15 15:30:00,204.03,204.19,203.95,204.08,30805.0,204.03,204.19,203.95,204.08,30805.0
2019-10-15 15:40:00,204.06,204.12,203.9,204.12,37209.0,204.06,204.12,203.9,204.12,37209.0
2019-10-15 15:50:00,204.16,204.2,203.9,203.94,75868.0,204.16,204.2,203.9,203.94,75868.0
2019-10-16 09:30:00,202.36,203.5,201.67,201.95,74195.0,202.36,203.5,201.67,201.95,74195.0
2019-10-16 09:40:00,201.95,202.78,201.7,202.04,45951.0,201.95,202.78,201.7,202.04,45951.0
2019-10-16 09:50:00,202.0,202.21,201.8,202.19,86153.0,202.0,202.21,201.8,202.19,86153.0
2019-10-16 10:00:00,202.18,202.93,201.95,202.82,20615.0,202.18,202.93,201.95,202.82,20615.0
2019-10-16 10:10:00,202.51,203.5,202.51,203.45,23343.0,202.51,203.5,202.51,203.45,23343.0
2019-10-16 10:20:00,203.43,203.5,202.76,202.84,16365.0,203.43,203.5,202.76,202.84,16365.0
2019-10-16 10:30:00,202.74,202.77,202.4,202.59,15799.0,202.74,202.77,202.4,202.59,15799.0
2019-10-16 10:40:00,202.55,202.78,202.33,202.75,35592.0,202.55,202.78,202.33,202.75,35592.0
2019-10-16 10:50:00,202.89,203.01,202.52,202.56,9906.0,202.89,203.01,202.52,202.56,9906.0
2019-10-16 11:00:00,202.53,203.0,202.53,202.72,11580.0,202.53,203.0,202.53,202.72,11580.0
2019-10-16 11:10:00,202.6,202.66,202.35,202.51,46326.0,202.6,202.66,202.35,202.51,46326.0
2019-10-16 11:20:00,202.56,203.09,202.48,203.0,24391.0,202.56,203.09,202.48,203.0,24391.0
2019-10-16 11:30:00,203.01,203.1,202.85,203.03,26009.0,203.01,203.1,202.85,203.03,26009.0
2019-10-16 11:40:00,203.06,203.34,203.0,203.26,13019.0,203.06,203.34,203.0,203.26,13019.0
2019-10-16 11:50:00,203.31,203.33,203.0,203.25,13420.0,203.31,203.33,203.0,203.25,13420.0
2019-10-16 12:00:00,203.23,203.39,203.03,203.03,6020.0,203.23,203.39,203.03,203.03,6020.0
2019-10-16 12:10:00,203.04,203.23,202.88,203.02,29621.0,203.04,203.23,202.88,203.02,29621.0
2019-10-16 12:20:00,203.01,203.09,202.94,203.03,27132.0,203.01,203.09,202.94,203.03,27132.0
2019-10-16 12:30:00,203.04,203.08,202.98,203.03,11676.0,203.04,203.08,202.98,203.03,11676.0
2019-10-16 12:40:00,203.0,203.11,202.98,203.03,19061.0,203.0,203.11,202.98,203.03,19061.0
2019-10-16 12:50:00,203.02,203.7,203.02,203.57,70014.0,203.02,203.7,203.02,203.57,70014.0
2019-10-16 13:00:00,203.57,203.8,203.5,203.59,7384.0,203.57,203.8,203.5,203.59,7384.0
2019-10-16 13:10:00,203.58,203.63,203.47,203.53,15554.0,203.58,203.63,203.47,203.53,15554.0
2019-10-16 13:20:00,203.55,203.91,202.93,203.02,70416.0,203.55,203.91,202.93,203.02,70416.0
2019-10-16 13:30:00,203.09,203.56,203.02,203.48,16453.0,203.09,203.56,203.02,203.48,16453.0
2019-10-16 13:40:00,203.52,203.61,203.4,203.48,14880.0,203.52,203.61,203.4,203.48,14880.0
2019-10-16 13:50:00,203.51,203.57,203.45,203.49,13753.0,203.51,203.57,203.45,203.49,13753.0
2019-10-16 14:00:00,203.5,203.57,203.42,203.48,16920.0,203.5,203.57,203.42,203.48,16920.0
2019-10-16 14:10:00,203.5,203.57,203.44,203.53,15003.0,203.5,203.57,203.44,203.53,15003.0
2019-10-16 14:20:00,203.56,203.93,203.42,203.5,20244.0,203.56,203.93,203.42,203.5,20244.0
2019-10-16 14:30:00,203.55,203.67,203.52,203.67,6227.0,203.55,203.67,203.52,203.67,6227.0
2019-10-16 14:40:00,203.64,203.73,203.57,203.63,14415.0,203.64,203.73,203.57,203.63,14415.0
2019-10-16 14:50:00,203.64,203.64,203.45,203.5,9259.0,203.64,203.64,203.45,203.5,9259.0
2019-10-16 15:00:00,203.53,203.6,203.44,203.56,27691.0,203.53,203.6,203.44,203.56,27691.0
2019-10-16 15:10:00,203.56,203.68,203.43,203.59,30172.0,203.56,203.68,203.43,203.59,30172.0
2019-10-16 15:20:00,203.54,203.55,203.1,203.13,51353.0,203.54,203.55,203.1,203.13,51353.0
2019-10-16 15:30:00,203.13,203.33,203.07,203.13,26579.0,203.13,203.33,203.07,203.13,26579.0
2019-10-16 15:40:00,203.16,203.26,203.1,203.15,35961.0,203.16,203.26,203.1,203.15,35961.0
2019-10-16 15:50:00,203.15,203.18,203.0,203.07,69395.0,203.15,203.18,203.0,203.07,69395.0
2019-10-17 09:30:00,204.8,205.29,204.23,205.09,69536.0,204.8,205.29,204.23,205.09,69536.0
2019-10-17 09:40:00,205.11,205.4,204.8,205.08,73957.0,205.11,205.4,204.8,205.08,73957.0
2019-10-17 09:50:00,205.12,205.3,204.89,205.27,40044.0,205.12,205.3,204.89,205.27,40044.0
2019-10-17 10:00:00,205.2,205.2,204.98,205.05,17216.0,205.2,205.2,204.98,205.05,17216.0
2019-10-17 10:10:00,205.03,205.29,204.95,205.21,35964.0,205.03,205.29,204.95,205.21,35964.0
2019-10-17 10:20:00,205.13,205.35,204.9,205.07,22308.0,205.13,205.35,204.9,205.07,22308.0
2019-10-17 10:30:00,205.05,205.46,204.56,205.36,79912.0,205.05,205.46,204.56,205.36,79912.0
2019-10-17 10:40:00,205.38,205.65,204.92,205.19,26858.0,205.38,205.65,204.92,205.19,26858.0
2019-10-17 10:50:00,205.2,205.36,205.02,205.15,55401.0,205.2,205.36,205.02,205.15,55401.0
2019-10-17 11:00:00,205.13,205.13,204.3,204.51,112302.0,205.13,205.13,204.3,204.51,112302.0
2019-10-17 11:10:00,204.51,204.98,204.51,204.74,17745.0,204.51,204.98,204.51,204.74,17745.0
2019-10-17 11:20:00,204.67,204.71,204.49,204.52,9780.0,204.67,204.71,204.49,204.52,9780.0
2019-10-17 11:30:00,204.5,204.66,204.49,204.57,16647.0,204.5,204.66,204.49,204.57,16647.0
2019-10-17 11:40:00,204.52,204.79,204.5,204.79,30574.0,204.52,204.79,204.5,204.79,30574.0
2019-10-17 11:50:00,204.77,204.85,204.54,204.79,35570.0,204.77,204.85,204.54,204.79,35570.0
2019-10-17 12:00:00,204.79,204.8,204.37,204.76,12108.0,204.79,204.8,204.37,204.76,12108.0
2019-10-17 12:10:00,204.69,204.71,204.45,204.54,14905.0,204.69,204.71,204.45,204.54,14905.0
2019-10-17 12:20:00,204.59,204.9,204.59,204.73,8960.0,204.59,204.9,204.59,204.73,8960.0
2019-10-17 12:30:00,204.74,204.92,204.7,204.73,8603.0,204.74,204.92,204.7,204.73,8603.0
2019-10-17 12:40:00,204.64,204.76,204.59,204.7,9365.0,204.64,204.76,204.59,204.7,9365.0
2019-10-17 12:50:00,204.73,204.88,204.62,204.84,4589.0,204.73,204.88,204.62,204.84,4589.0
2019-10-17 13:00:00,204.81,204.93,204.74,204.8,5210.0,204.81,204.93,204.74,204.8,5210.0
2019-10-17 13:10:00,204.8,204.84,204.62,204.7,6222.0,204.8,204.84,204.62,204.7,6222.0
2019-10-17 13:20:00,204.61,204.68,204.47,204.55,9639.0,204.61,204.68,204.47,204.55,9639.0
2019-10-17 13:30:00,204.54,204.6,204.51,204.54,9762.0,204.54,204.6,204.51,204.54,9762.0
2019-10-17 13:40:00,204.53,204.67,204.39,204.67,49271.0,204.53,204.67,204.39,204.67,49271.0
2019-10-17 13:50:00,204.69,204.7,204.48,204.49,7128.0,204.69,204.7,204.48,204.49,7128.0
2019-10-17 14:00:00,204.53,204.6,204.36,204.5,56655.0,204.53,204.6,204.36,204.5,56655.0
2019-10-17 14:10:00,204.51,204.7,204.49,204.7,9102.0,204.51,204.7,204.49,204.7,9102.0
2019-10-17 14:20:00,204.71,204.78,204.58,204.68,5103.0,204.71,204.78,204.58,204.68,5103.0
2019-10-17 14:30:00,204.62,204.82,204.55,204.73,13805.0,204.62,204.82,204.55,204.73,13805.0
2019-10-17 14:40:00,204.79,204.79,204.66,204.68,3129.0,204.79,204.79,204.66,204.68,3129.0
2019-10-17 14:50:00,204.74,204.85,204.56,204.59,9405.0,204.74,204.85,204.56,204.59,9405.0
2019-10-17 15:00:00,204.6,204.67,204.51,204.56,9375.0,204.6,204.67,204.51,204.56,9375.0
2019-10-17 15:10:00,204.54,204.72,204.5,204.67,14029.0,204.54,204.72,204.5,204.67,14029.0
2019-10-17 15:20:00,204.65,204.8,204.6,204.8,9925.0,204.65,204.8,204.6,204.8,9925.0
2019-10-17 15:30:00,204.8,205.23,204.77,205.15,31223.0,204.8,205.23,204.77,205.15,31223.0
2019-10-17 15:40:00,205.16,205.19,204.99,205.08,23806.0,205.16,205.19,204.99,205.08,23806.0
2019-10-17 15:50:00,205.03,205.21,204.9,205.04,47350.0,205.03,205.21,204.9,205.04,47350.0
2019-10-18 09:30:00,203.7,205.98,203.31,205.7,98053.0,203.7,205.98,203.31,205.7,98053.0
2019-10-18 09:40:00,205.66,205.72,204.09,204.72,25531.0,205.66,205.72,204.09,204.72,25531.0
2019-10-18 09:50:00,204.7,204.71,204.25,204.56,14660.0,204.7,204.71,204.25,204.56,14660.0
2019-10-18 10:00:00,204.69,204.88,204.1,204.32,11619.0,204.69,204.88,204.1,204.32,11619.0
2019-10-18 10:10:00,204.36,204.69,204.31,204.62,12215.0,204.36,204.69,204.31,204.62,12215.0
2019-10-18 10:20:00,204.64,205.11,204.17,205.06,59953.0,204.64,205.11,204.17,205.06,59953.0
2019-10-18 10:30:00,205.11,205.32,204.84,205.0,43270.0,205.11,205.32,204.84,205.0,43270.0
2019-10-18 10:40:00,205.01,205.2,204.85,205.1,39993.0,205.01,205.2,204.85,205.1,39993.0
2019-10-18 10:50:00,205.06,205.42,205.01,205.42,17075.0,205.06,205.42,205.01,205.42,17075.0
2019-10-18 11:00:00,205.44,205.89,205.24,205.5,34498.0,205.44,205.89,205.24,205.5,34498.0
2019-10-18 11:10:00,205.5,205.73,205.38,205.56,7369.0,205.5,205.73,205.38,205.56,7369.0
2019-10-18 11:20:00,205.56,205.8,205.55,205.7,19688.0,205.56,205.8,205.55,205.7,19688.0
2019-10-18 11:30:00,205.66,205.78,205.17,205.52,9800.0,205.66,205.78,205.17,205.52,9800.0
2019-10-18 11:40:00,205.55,205.59,205.07,205.59,173553.0,205.55,205.59,205.07,205.59,173553.0
2019-10-18 11:50:00,205.5,205.66,204.64,204.93,61910.0,205.5,205.66,204.64,204.93,61910.0
2019-10-18 12:00:00,204.78,205.9,204.71,205.48,57485.0,204.78,205.9,204.71,205.48,57485.0
2019-10-18 12:10:00,205.54,205.71,205.3,205.38,10459.0,205.54,205.71,205.3,205.38,10459.0
2019-10-18 12:20:00,205.4,205.6,205.0,205.17,31452.0,205.4,205.6,205.0,205.17,31452.0
2019-10-18 12:30:00,205.08,206.24,205.07,206.15,98397.0,205.08,206.24,205.07,206.15,98397.0
2019-10-18 12:40:00,206.2,206.47,206.08,206.35,12973.0,206.2,206.47,206.08,206.35,12973.0
2019-10-18 12:50:00,206.31,206.55,206.2,206.51,12393.0,206.31,206.55,206.2,206.51,12393.0
2019-10-18 13:00:00,206.5,206.76,206.5,206.72,14154.0,206.5,206.76,206.5,206.72,14154.0
2019-10-18 13:10:00,206.68,207.18,206.55,207.05,22111.0,206.68,207.18,206.55,207.05,22111.0
2019-10-18 13:20:00,207.11,207.16,206.96,207.02,21749.0,207.11,207.16,206.96,207.02,21749.0
2019-10-18 13:30:00,206.99,207.28,206.99,207.18,15283.0,206.99,207.28,206.99,207.18,15283.0
2019-10-18 13:40:00,207.24,208.26,207.18,207.92,54365.0,207.24,208.26,207.18,207.92,54365.0
2019-10-18 13:50:00,207.87,208.06,207.6,208.0,43042.0,207.87,208.06,207.6,208.0,43042.0
2019-10-18 14:00:00,208.02,208.19,207.77,207.98,92881.0,208.02,208.19,207.77,207.98,92881.0
2019-10-18 14:10:00,207.95,208.15,207.66,207.68,36589.0,207.95,208.15,207.66,207.68,36589.0
2019-10-18 14:20:00,207.67,207.92,207.65,207.92,11141.0,207.67,207.92,207.65,207.92,11141.0
2019-10-18 14:30:00,207.88,207.89,207.53,207.53,13754.0,207.88,207.89,207.53,207.53,13754.0
2019-10-18 14:40:00,207.38,207.43,207.06,207.4,17893.0,207.38,207.43,207.06,207.4,17893.0
2019-10-18 14:50:00,207.31,208.05,207.13,208.05,69791.0,207.31,208.05,207.13,208.05,69791.0
2019-10-18 15:00:00,208.03,208.12,207.9,207.95,28661.0,208.03,208.12,207.9,207.95,28661.0
2019-10-18 15:10:00,207.98,208.07,207.84,207.88,106343.0,207.98,208.07,207.84,207.88,106343.0
2019-10-18 15:20:00,207.9,208.31,207.87,208.07,85273.0,207.9,208.31,207.87,208.07,85273.0
2019-10-18 15:30:00,208.08,208.47,208.0,208.45,38081.0,208.08,208.47,208.0,208.45,38081.0
2019-10-18 15:40:00,208.45,209.02,207.61,207.89,169996.0,208.45,209.02,207.61,207.89,169996.0
2019-10-18 15:50:00,207.9,207.99,207.0,207.0,119643.0,207.9,207.99,207.0,207.0,119643.0
2019-10-21 09:30:00,207.16,207.4,206.3,207.12,46286.0,207.16,207.4,206.3,207.12,46286.0
2019-10-21 09:40:00,207.27,207.65,206.14,206.17,28832.0,207.27,207.65,206.14,206.17,28832.0
2019-10-21 09:50:00,206.17,206.48,205.16,205.49,34610.0,206.17,206.48,205.16,205.49,34610.0
2019-10-21 10:00:00,205.49,205.89,205.22,205.61,22590.0,205.49,205.89,205.22,205.61,22590.0
2019-10-21 10:10:00,205.61,205.61,204.46,204.75,41662.0,205.61,205.61,204.46,204.75,41662.0
2019-10-21 10:20:00,204.74,204.8,204.21,204.79,33417.0,204.74,204.8,204.21,204.79,33417.0
2019-10-21 10:30:00,204.8,204.86,204.42,204.72,37283.0,204.8,204.86,204.42,204.72,37283.0
2019-10-21 10:40:00,204.77,204.78,203.73,203.87,40345.0,204.77,204.78,203.73,203.87,40345.0
2019-10-21 10:50:00,203.86,204.04,203.32,203.97,35687.0,203.86,204.04,203.32,203.97,35687.0
2019-10-21 11:00:00,204.02,204.21,203.4,203.47,31966.0,204.02,204.21,203.4,203.47,31966.0
2019-10-21 11:10:00,203.51,203.69,203.25,203.58,17616.0,203.51,203.69,203.25,203.58,17616.0
2019-10-21 11:20:00,203.54,203.69,203.44,203.58,16994.0,203.54,203.69,203.44,203.58,16994.0
2019-10-21 11:30:00,203.6,203.9,203.11,203.19,20205.0,203.6,203.9,203.11,203.19,20205.0
2019-10-21 11:40:00,203.18,203.44,203.18,203.19,7936.0,203.18,203.44,203.18,203.19,7936.0
2019-10-21 11:50:00,203.19,203.43,203.0,203.26,34953.0,203.19,203.43,203.0,203.26,34953.0
2019-10-21 12:00:00,203.23,203.48,203.1,203.2,41091.0,203.23,203.48,203.1,203.2,41091.0
2019-10-21 12:10:00,203.21,203.45,203.1,203.1,12186.0,203.21,203.45,203.1,203.1,12186.0
2019-10-21 12:20:00,203.07,203.48,203.02,203.41,23272.0,203.07,203.48,203.02,203.41,23272.0
2019-10-21 12:30:00,203.44,203.44,203.12,203.33,16431.0,203.44,203.44,203.12,203.33,16431.0
2019-10-21 12:40:00,203.34,204.32,203.26,204.23,73330.0,203.34,204.32,203.26,204.23,73330.0
2019-10-21 12:50:00,204.23,204.56,203.82,203.82,18857.0,204.23,204.56,203.82,203.82,18857.0
2019-10-21 13:00:00,203.87,204.27,203.83,204.26,18615.0,203.87,204.27,203.83,204.26,18615.0
2019-10-21 13:10:00,204.28,204.73,204.03,204.66,84903.0,204.28,204.73,204.03,204.66,84903.0
2019-10-21 13:20:00,204.7,204.7,204.21,204.3,13773.0,204.7,204.7,204.21,204.3,13773.0
2019-10-21 13:30:00,204.29,204.29,203.92,204.0,9004.0,204.29,204.29,203.92,204.0,9004.0
2019-10-21 13:40:00,204.11,204.13,203.74,203.88,26711.0,204.11,204.13,203.74,203.88,26711.0
2019-10-21 13:50:00,203.9,204.0,203.72,203.91,8273.0,203.9,204.0,203.72,203.91,8273.0
2019-10-21 14:00:00,203.89,204.2,203.86,204.15,19683.0,203.89,204.2,203.86,204.15,19683.0
2019-10-21 14:10:00,204.21,204.25,204.03,204.24,9535.0,204.21,204.25,204.03,204.24,9535.0
2019-10-21 14:20:00,204.17,204.44,204.15,204.4,12130.0,204.17,204.44,204.15,204.4,12130.0
2019-10-21 14:30:00,204.37,204.47,204.35,204.43,11470.0,204.37,204.47,204.35,204.43,11470.0
2019-10-21 14:40:00,204.43,204.82,204.43,204.76,26423.0,204.43,204.82,204.43,204.76,26423.0
2019-10-21 14:50:00,204.73,205.06,204.67,204.98,26310.0,204.73,205.06,204.67,204.98,26310.0
2019-10-21 15:00:00,204.99,205.02,204.8,204.87,15379.0,204.99,205.02,204.8,204.87,15379.0
2019-10-21 15:10:00,204.85,205.0,204.85,204.97,16665.0,204.85,205.0,204.85,204.97,16665.0
2019-10-21 15:20:00,204.95,205.17,204.82,205.15,20352.0,204.95,205.17,204.82,205.15,20352.0
2019-10-21 15:30:00,205.12,205.17,204.85,204.86,18860.0,205.12,205.17,204.85,204.86,18860.0
2019-10-21 15:40:00,204.89,205.15,204.85,205.1,35491.0,204.89,205.15,204.85,205.1,35491.0
2019-10-21 15:50:00,205.14,205.41,205.1,205.34,95031.0,205.14,205.41,205.1,205.34,95031.0
2019-10-22 09:30:00,206.42,206.97,206.0,206.68,45804.0,206.42,206.97,206.0,206.68,45804.0
2019-10-22 09:40:00,206.68,207.17,206.29,206.29,117808.0,206.68,207.17,206.29,206.29,117808.0
2019-10-22 09:50:00,206.36,206.83,205.8,205.81,47633.0,206.36,206.83,205.8,205.81,47633.0
2019-10-22 10:00:00,205.94,206.28,205.12,205.2,22064.0,205.94,206.28,205.12,205.2,22064.0
2019-10-22 10:10:00,205.13,205.23,204.86,205.16,12678.0,205.13,205.23,204.86,205.16,12678.0
2019-10-22 10:20:00,205.22,205.58,204.9,205.05,16627.0,205.22,205.58,204.9,205.05,16627.0
2019-10-22 10:30:00,205.22,205.43,204.7,205.17,41478.0,205.22,205.43,204.7,205.17,41478.0
2019-10-22 10:40:00,205.28,205.44,204.95,205.35,17235.0,205.28,205.44,204.95,205.35,17235.0
2019-10-22 10:50:00,205.34,205.69,205.34,205.39,8570.0,205.34,205.69,205.34,205.39,8570.0
2019-10-22 11:00:00,205.32,205.35,204.9,205.27,10749.0,205.32,205.35,204.9,205.27,10749.0
2019-10-22 11:10:00,205.22,205.47,204.97,205.47,8518.0,205.22,205.47,204.97,205.47,8518.0
2019-10-22 11:20:00,205.34,205.44,205.17,205.35,5704.0,205.34,205.44,205.17,205.35,5704.0
2019-10-22 11:30:00,205.3,205.9,205.28,205.87,8280.0,205.3,205.9,205.28,205.87,8280.0
2019-10-22 11:40:00,205.8,205.97,205.62,205.62,6102.0,205.8,205.97,205.62,205.62,6102.0
2019-10-22 11:50:00,205.67,205.73,205.16,205.3,6116.0,205.67,205.73,205.16,205.3,6116.0
2019-10-22 12:00:00,205.34,205.83,205.28,205.83,7141.0,205.34,205.83,205.28,205.83,7141.0
2019-10-22 12:10:00,205.84,206.03,205.7,206.02,4982.0,205.84,206.03,205.7,206.02,4982.0
2019-10-22 12:20:00,206.03,206.03,205.65,205.66,12528.0,206.03,206.03,205.65,205.66,12528.0
2019-10-22 12:30:00,205.56,205.63,205.29,205.38,7826.0,205.56,205.63,205.29,205.38,7826.0
2019-10-22 12:40:00,205.33,205.47,205.22,205.42,9917.0,205.33,205.47,205.22,205.42,9917.0
2019-10-22 12:50:00,205.4,205.67,205.31,205.5,10551.0,205.4,205.67,205.31,205.5,10551.0
2019-10-22 13:00:00,205.56,205.66,205.43,205.66,7575.0,205.56,205.66,205.43,205.66,7575.0
2019-10-22 13:10:00,205.72,205.73,205.26,205.26,4147.0,205.72,205.73,205.26,205.26,4147.0
2019-10-22 13:20:00,205.32,205.45,205.06,205.1,11870.0,205.32,205.45,205.06,205.1,11870.0
2019-10-22 13:30:00,205.06,205.3,205.02,205.23,5239.0,205.06,205.3,205.02,205.23,5239.0
2019-10-22 13:40:00,205.28,205.28,205.06,205.06,4949.0,205.28,205.28,205.06,205.06,4949.0
2019-10-22 13:50:00,205.03,205.03,204.4,204.49,13087.0,205.03,205.03,204.4,204.49,13087.0
2019-10-22 14:00:00,204.44,204.56,204.34,204.34,8362.0,204.44,204.56,204.34,204.34,8362.0
2019-10-22 14:10:00,204.38,204.75,204.37,204.59,15326.0,204.38,204.75,204.37,204.59,15326.0
2019-10-22 14:20:00,204.6,204.61,204.1,204.27,28082.0,204.6,204.61,204.1,204.27,28082.0
2019-10-22 14:30:00,204.36,204.53,204.06,204.53,17147.0,204.36,204.53,204.06,204.53,17147.0
2019-10-22 14:40:00,204.56,204.56,204.07,204.32,21193.0,204.56,204.56,204.07,204.32,21193.0
2019-10-22 14:50:00,204.25,204.56,204.14,204.41,24258.0,204.25,204.56,204.14,204.41,24258.0
2019-10-22 15:00:00,204.44,204.49,204.18,204.34,13503.0,204.44,204.49,204.18,204.34,13503.0
2019-10-22 15:10:00,204.3,204.39,204.08,204.38,18690.0,204.3,204.39,204.08,204.38,18690.0
2019-10-22 15:20:00,204.31,204.67,204.3,204.56,15953.0,204.31,204.67,204.3,204.56,15953.0
2019-10-22 15:30:00,204.56,204.89,204.53,204.53,19262.0,204.56,204.89,204.53,204.53,19262.0
2019-10-22 15:40:00,204.5,204.56,203.96,204.21,26798.0,204.5,204.56,203.96,204.21,26798.0
2019-10-22 15:50:00,204.24,204.56,204.23,204.49,75701.0,204.24,204.56,204.23,204.49,75701.0
2019-10-23 09:30:00,204.05,204.98,203.5,204.83,19721.0,204.05,204.98,203.5,204.83,19721.0
2019-10-23 09:40:00,204.69,205.0,204.35,204.73,13135.0,204.69,205.0,204.35,204.73,13135.0
2019-10-23 09:50:00,204.78,205.69,204.66,205.25,34863.0,204.78,205.69,204.66,205.25,34863.0
2019-10-23 10:00:00,205.26,205.46,204.5,204.5,42351.0,205.26,205.46,204.5,204.5,42351.0
2019-10-23 10:10:00,204.61,205.06,204.56,205.06,27693.0,204.61,205.06,204.56,205.06,27693.0
2019-10-23 10:20:00,204.86,205.0,204.65,204.87,4936.0,204.86,205.0,204.65,204.87,4936.0
2019-10-23 10:30:00,204.9,204.93,204.31,204.53,9644.0,204.9,204.93,204.31,204.53,9644.0
2019-10-23 10:40:00,204.53,204.9,204.43,204.61,11110.0,204.53,204.9,204.43,204.61,11110.0
2019-10-23 10:50:00,204.62,205.19,204.61,205.13,19432.0,204.62,205.19,204.61,205.13,19432.0
2019-10-23 11:00:00,205.14,205.5,205.1,205.43,11050.0,205.14,205.5,205.1,205.43,11050.0
2019-10-23 11:10:00,205.38,205.57,205.13,205.56,16068.0,205.38,205.57,205.13,205.56,16068.0
2019-10-23 11:20:00,205.46,205.89,205.35,205.36,22848.0,205.46,205.89,205.35,205.36,22848.0
2019-10-23 11:30:00,205.31,205.35,204.97,205.35,5624.0,205.31,205.35,204.97,205.35,5624.0
2019-10-23 11:40:00,205.39,205.51,205.31,205.33,6938.0,205.39,205.51,205.31,205.33,6938.0
2019-10-23 11:50:00,205.39,205.56,205.34,205.47,11950.0,205.39,205.56,205.34,205.47,11950.0
2019-10-23 12:00:00,205.46,205.55,205.4,205.43,4723.0,205.46,205.55,205.4,205.43,4723.0
2019-10-23 12:10:00,205.42,205.86,205.4,205.74,10826.0,205.42,205.86,205.4,205.74,10826.0
2019-10-23 12:20:00,205.71,205.82,205.64,205.75,4234.0,205.71,205.82,205.64,205.75,4234.0
2019-10-23 12:30:00,205.77,205.78,205.48,205.74,9808.0,205.77,205.78,205.48,205.74,9808.0
2019-10-23 12:40:00,205.77,206.03,205.69,206.03,45273.0,205.77,206.03,205.69,206.03,45273.0
2019-10-23 12:50:00,206.05,206.1,205.85,205.9,18133.0,206.05,206.1,205.85,205.9,18133.0
2019-10-23 13:00:00,205.95,206.33,205.95,206.22,11444.0,205.95,206.33,205.95,206.22,11444.0
2019-10-23 13:10:00,206.28,206.35,205.84,205.84,20149.0,206.28,206.35,205.84,205.84,20149.0
2019-10-23 13:20:00,205.83,206.42,205.38,206.23,33646.0,205.83,206.42,205.38,206.23,33646.0
2019-10-23 13:30:00,206.3,206.42,205.72,206.02,22841.0,206.3,206.42,205.72,206.02,22841.0
2019-10-23 13:40:00,206.01,206.31,205.97,206.1,8974.0,206.01,206.31,205.97,206.1,8974.0
2019-10-23 13:50:00,206.08,206.08,205.43,205.43,4926.0,206.08,206.08,205.43,205.43,4926.0
2019-10-23 14:00:00,205.43,205.55,205.33,205.33,9120.0,205.43,205.55,205.33,205.33,9120.0
2019-10-23 14:10:00,205.37,205.37,205.03,205.12,12899.0,205.37,205.37,205.03,205.12,12899.0
2019-10-23 14:20:00,205.11,205.35,205.07,205.33,6450.0,205.11,205.35,205.07,205.33,6450.0
2019-10-23 14:30:00,205.33,205.47,204.97,205.18,15139.0,205.33,205.47,204.97,205.18,15139.0
2019-10-23 14:40:00,205.13,205.35,205.13,205.23,8077.0,205.13,205.35,205.13,205.23,8077.0
2019-10-23 14:50:00,205.17,205.46,205.02,205.43,12461.0,205.17,205.46,205.02,205.43,12461.0
2019-10-23 15:00:00,205.39,205.69,205.39,205.64,22832.0,205.39,205.69,205.39,205.64,22832.0
2019-10-23 15:10:00,205.64,205.82,205.55,205.63,9687.0,205.64,205.82,205.55,205.63,9687.0
2019-10-23 15:20:00,205.57,205.69,205.38,205.58,27861.0,205.57,205.69,205.38,205.58,27861.0
2019-10-23 15:30:00,205.56,205.6,205.34,205.42,19995.0,205.56,205.6,205.34,205.42,19995.0
2019-10-23 15:40:00,205.42,205.63,205.39,205.59,25228.0,205.42,205.63,205.39,205.59,25228.0
2019-10-23 15:50:00,205.62,205.66,205.29,205.36,81364.0,205.62,205.66,205.29,205.36,81364.0
2019-10-24 09:30:00,205.22,205.99,205.2,205.25,22489.0,205.22,205.99,205.2,205.25,22489.0
2019-10-24 09:40:00,205.1,205.95,205.1,205.46,8910.0,205.1,205.95,205.1,205.46,8910.0
2019-10-24 09:50:00,205.38,205.45,204.91,205.19,16783.0,205.38,205.45,204.91,205.19,16783.0
2019-10-24 10:00:00,205.19,205.75,205.1,205.6,48499.0,205.19,205.75,205.1,205.6,48499.0
2019-10-24 10:10:00,205.61,206.26,205.29,206.17,20596.0,205.61,206.26,205.29,206.17,20596.0
2019-10-24 10:20:00,206.23,206.24,205.5,205.51,19759.0,206.23,206.24,205.5,205.51,19759.0
2019-10-24 10:30:00,205.5,206.01,205.25,205.88,20439.0,205.5,206.01,205.25,205.88,20439.0
2019-10-24 10:40:00,205.96,206.3,205.89,206.08,16961.0,205.96,206.3,205.89,206.08,16961.0
2019-10-24 10:50:00,206.13,206.52,205.96,206.36,7422.0,206.13,206.52,205.96,206.36,7422.0
2019-10-24 11:00:00,206.37,206.51,206.19,206.33,12108.0,206.37,206.51,206.19,206.33,12108.0
2019-10-24 11:10:00,206.38,206.45,206.11,206.28,4365.0,206.38,206.45,206.11,206.28,4365.0
2019-10-24 11:20:00,206.22,206.31,206.08,206.31,13376.0,206.22,206.31,206.08,206.31,13376.0
2019-10-24 11:30:00,206.24,206.61,206.18,206.58,16110.0,206.24,206.61,206.18,206.58,16110.0
2019-10-24 11:40:00,206.39,206.49,206.3,206.47,7630.0,206.39,206.49,206.3,206.47,7630.0
2019-10-24 11:50:00,206.44,206.61,206.26,206.47,9450.0,206.44,206.61,206.26,206.47,9450.0
2019-10-24 12:00:00,206.47,206.63,205.84,206.11,33323.0,206.47,206.63,205.84,206.11,33323.0
2019-10-24 12:10:00,206.08,206.08,205.19,205.56,43797.0,206.08,206.08,205.19,205.56,43797.0
2019-10-24 12:20:00,205.64,205.86,205.38,205.78,8586.0,205.64,205.86,205.38,205.78,8586.0
2019-10-24 12:30:00,205.61,205.82,205.55,205.65,5037.0,205.61,205.82,205.55,205.65,5037.0
2019-10-24 12:40:00,205.65,205.74,205.51,205.63,4000.0,205.65,205.74,205.51,205.63,4000.0
2019-10-24 12:50:00,205.6,205.92,205.55,205.65,3842.0,205.6,205.92,205.55,205.65,3842.0
2019-10-24 13:00:00,205.64,205.74,205.58,205.61,5850.0,205.64,205.74,205.58,205.61,5850.0
2019-10-24 13:10:00,205.59,205.9,205.58,205.88,9220.0,205.59,205.9,205.58,205.88,9220.0
2019-10-24 13:20:00,205.92,205.95,205.8,205.84,4906.0,205.92,205.95,205.8,205.84,4906.0
2019-10-24 13:30:00,205.88,205.99,205.75,205.99,11723.0,205.88,205.99,205.75,205.99,11723.0
2019-10-24 13:40:00,205.95,206.14,205.9,206.08,12343.0,205.95,206.14,205.9,206.08,12343.0
2019-10-24 13:50:00,206.09,206.25,205.89,206.25,4987.0,206.09,206.25,205.89,206.25,4987.0
2019-10-24 14:00:00,206.24,206.4,206.2,206.27,4800.0,206.24,206.4,206.2,206.27,4800.0
2019-10-24 14:10:00,206.2,206.29,206.14,206.17,5263.0,206.2,206.29,206.14,206.17,5263.0
2019-10-24 14:20:00,206.19,206.2,205.99,206.1,9703.0,206.19,206.2,205.99,206.1,9703.0
2019-10-24 14:30:00,206.08,206.3,206.06,206.24,3575.0,206.08,206.3,206.06,206.24,3575.0
2019-10-24 14:40:00,206.25,206.31,206.1,206.26,7183.0,206.25,206.31,206.1,206.26,7183.0
2019-10-24 14:50:00,206.31,206.38,206.24,206.27,2904.0,206.31,206.38,206.24,206.27,2904.0
2019-10-24 15:00:00,206.33,206.47,206.27,206.41,7062.0,206.33,206.47,206.27,206.41,7062.0
2019-10-24 15:10:00,206.35,206.47,206.23,206.46,8589.0,206.35,206.47,206.23,206.46,8589.0
2019-10-24 15:20:00,206.45,206.6,206.39,206.39,8205.0,206.45,206.6,206.39,206.39,8205.0
2019-10-24 15:30:00,206.44,206.53,206.4,206.53,12596.0,206.44,206.53,206.4,206.53,12596.0
2019-10-24 15:40:00,206.51,206.58,206.39,206.5,11928.0,206.51,206.58,206.39,206.5,11928.0
2019-10-24 15:50:00,206.52,206.88,206.46,206.84,90950.0,206.52,206.88,206.46,206.84,90950.0
2019-10-25 09:30:00,206.35,206.84,205.0,205.44,85526.0,206.35,206.84,205.0,205.44,85526.0
2019-10-25 09:40:00,205.51,206.01,205.42,205.76,19761.0,205.51,206.01,205.42,205.76,19761.0
2019-10-25 09:50:00,206.17,206.72,206.05,206.37,13222.0,206.17,206.72,206.05,206.37,13222.0
2019-10-25 10:00:00,206.38,206.94,206.28,206.84,15066.0,206.38,206.94,206.28,206.84,15066.0
2019-10-25 10:10:00,206.82,207.21,206.79,207.21,16897.0,206.82,207.21,206.79,207.21,16897.0
2019-10-25 10:20:00,207.31,207.96,207.22,207.72,15689.0,207.31,207.96,207.22,207.72,15689.0
2019-10-25 10:30:00,207.45,207.52,207.15,207.34,17528.0,207.45,207.52,207.15,207.34,17528.0
2019-10-25 10:40:00,207.34,207.34,206.59,207.34,17667.0,207.34,207.34,206.59,207.34,17667.0
2019-10-25 10:50:00,207.26,207.31,206.95,206.95,3835.0,207.26,207.31,206.95,206.95,3835.0
2019-10-25 11:00:00,207.05,207.1,206.54,207.07,13259.0,207.05,207.1,206.54,207.07,13259.0
2019-10-25 11:10:00,206.89,207.49,206.89,207.41,12056.0,206.89,207.49,206.89,207.41,12056.0
2019-10-25 11:20:00,207.56,207.71,207.37,207.6,8313.0,207.56,207.71,207.37,207.6,8313.0
2019-10-25 11:30:00,207.68,207.68,207.32,207.56,9638.0,207.68,207.68,207.32,207.56,9638.0
2019-10-25 11:40:00,207.58,207.8,207.54,207.63,10150.0,207.58,207.8,207.54,207.63,10150.0
2019-10-25 11:50:00,207.69,207.76,207.37,207.38,32325.0,207.69,207.76,207.37,207.38,32325.0
2019-10-25 12:00:00,207.4,207.45,206.96,207.2,15607.0,207.4,207.45,206.96,207.2,15607.0
2019-10-25 12:10:00,207.24,207.33,207.09,207.19,10790.0,207.24,207.33,207.09,207.19,10790.0
2019-10-25 12:20:00,207.19,207.35,207.01,207.18,15707.0,207.19,207.35,207.01,207.18,15707.0
2019-10-25 12:30:00,207.18,207.42,207.17,207.37,7345.0,207.18,207.42,207.17,207.37,7345.0
2019-10-25 12:40:00,207.35,207.41,207.21,207.36,6102.0,207.35,207.41,207.21,207.36,6102.0
2019-10-25 12:50:00,207.31,207.58,207.24,207.25,8088.0,207.31,207.58,207.24,207.25,8088.0
2019-10-25 13:00:00,207.25,207.4,207.03,207.2,9664.0,207.25,207.4,207.03,207.2,9664.0
2019-10-25 13:10:00,207.23,207.61,207.17,207.61,9138.0,207.23,207.61,207.17,207.61,9138.0
2019-10-25 13:20:00,207.57,207.8,207.53,207.72,11170.0,207.57,207.8,207.53,207.72,11170.0
2019-10-25 13:30:00,207.69,207.84,207.65,207.78,8094.0,207.69,207.84,207.65,207.78,8094.0
2019-10-25 13:40:00,207.8,207.88,207.62,207.76,7155.0,207.8,207.88,207.62,207.76,7155.0
2019-10-25 13:50:00,207.78,207.92,207.61,207.92,30915.0,207.78,207.92,207.61,207.92,30915.0
2019-10-25 14:00:00,207.83,207.9,207.34,207.39,10687.0,207.83,207.9,207.34,207.39,10687.0
2019-10-25 14:10:00,207.39,207.75,207.38,207.61,9703.0,207.39,207.75,207.38,207.61,9703.0
2019-10-25 14:20:00,207.6,207.72,207.52,207.6,7220.0,207.6,207.72,207.52,207.6,7220.0
2019-10-25 14:30:00,207.64,207.81,207.37,207.54,11883.0,207.64,207.81,207.37,207.54,11883.0
2019-10-25 14:40:00,207.56,207.63,207.31,207.51,15686.0,207.56,207.63,207.31,207.51,15686.0
2019-10-25 14:50:00,207.52,207.61,207.4,207.58,7986.0,207.52,207.61,207.4,207.58,7986.0
2019-10-25 15:00:00,207.53,207.62,207.35,207.51,11725.0,207.53,207.62,207.35,207.51,11725.0
2019-10-25 15:10:00,207.51,207.74,207.45,207.66,18746.0,207.51,207.74,207.45,207.66,18746.0
2019-10-25 15:20:00,207.61,207.68,207.4,207.49,11717.0,207.61,207.68,207.4,207.49,11717.0
2019-10-25 15:30:00,207.52,207.9,207.51,207.85,39856.0,207.52,207.9,207.51,207.85,39856.0
2019-10-25 15:40:00,207.81,207.86,207.51,207.51,17486.0,207.81,207.86,207.51,207.51,17486.0
2019-10-25 15:50:00,207.54,208.06,207.44,208.0,111294.0,207.54,208.06,207.44,208.0,111294.0
2019-10-28 09:30:00,203.9,204.86,203.0,204.41,165446.0,203.9,204.86,203.0,204.41,165446.0
2019-10-28 09:40:00,204.43,205.63,203.97,205.26,120504.0,204.43,205.63,203.97,205.26,120504.0
2019-10-28 09:50:00,205.17,205.95,204.87,204.87,92826.0,205.17,205.95,204.87,204.87,92826.0
2019-10-28 10:00:00,205.0,206.74,204.73,206.67,155303.0,205.0,206.74,204.73,206.67,155303.0
2019-10-28 10:10:00,206.69,206.69,205.68,206.17,23344.0,206.69,206.69,205.68,206.17,23344.0
2019-10-28 10:20:00,206.05,207.0,206.0,206.95,77327.0,206.05,207.0,206.0,206.95,77327.0
2019-10-28 10:30:00,206.94,207.22,206.66,207.09,83520.0,206.94,207.22,206.66,207.09,83520.0
2019-10-28 10:40:00,207.01,207.23,206.84,207.17,40860.0,207.01,207.23,206.84,207.17,40860.0
2019-10-28 10:50:00,207.28,207.53,206.92,207.01,83478.0,207.28,207.53,206.92,207.01,83478.0
2019-10-28 11:00:00,207.02,207.4,206.96,207.0,30994.0,207.02,207.4,206.96,207.0,30994.0
2019-10-28 11:10:00,207.0,207.15,206.54,206.96,124038.0,207.0,207.15,206.54,206.96,124038.0
2019-10-28 11:20:00,206.96,207.08,206.9,207.06,103612.0,206.96,207.08,206.9,207.06,103612.0
2019-10-28 11:30:00,207.09,207.15,206.9,207.0,35022.0,207.09,207.15,206.9,207.0,35022.0
2019-10-28 11:40:00,206.99,207.14,206.92,207.07,29939.0,206.99,207.14,206.92,207.07,29939.0
2019-10-28 11:50:00,207.04,207.08,206.3,206.6,47226.0,207.04,207.08,206.3,206.6,47226.0
2019-10-28 12:00:00,206.58,206.71,205.74,205.78,20897.0,206.58,206.71,205.74,205.78,20897.0
2019-10-28 12:10:00,205.79,206.07,205.09,205.09,17775.0,205.79,206.07,205.09,205.09,17775.0
2019-10-28 12:20:00,205.22,205.4,204.97,205.16,27375.0,205.22,205.4,204.97,205.16,27375.0
2019-10-28 12:30:00,205.21,205.33,204.51,204.64,74900.0,205.21,205.33,204.51,204.64,74900.0
2019-10-28 12:40:00,204.59,205.21,204.59,204.99,27292.0,204.59,205.21,204.59,204.99,27292.0
2019-10-28 12:50:00,204.97,205.14,204.56,204.87,54497.0,204.97,205.14,204.56,204.87,54497.0
2019-10-28 13:00:00,204.93,205.15,204.84,205.08,9098.0,204.93,205.15,204.84,205.08,9098.0
2019-10-28 13:10:00,205.05,205.71,204.96,205.67,7444.0,205.05,205.71,204.96,205.67,7444.0
2019-10-28 13:20:00,205.72,205.88,205.4,205.49,13358.0,205.72,205.88,205.4,205.49,13358.0
2019-10-28 13:30:00,205.49,205.74,205.25,205.69,7552.0,205.49,205.74,205.25,205.69,7552.0
2019-10-28 13:40:00,205.71,205.75,205.58,205.67,5104.0,205.71,205.75,205.58,205.67,5104.0
2019-10-28 13:50:00,205.67,205.75,205.25,205.34,7097.0,205.67,205.75,205.25,205.34,7097.0
2019-10-28 14:00:00,205.38,205.71,205.34,205.7,14187.0,205.38,205.71,205.34,205.7,14187.0
2019-10-28 14:10:00,205.7,205.93,205.6,205.92,8606.0,205.7,205.93,205.6,205.92,8606.0
2019-10-28 14:20:00,205.89,206.08,205.81,205.94,22256.0,205.89,206.08,205.81,205.94,22256.0
2019-10-28 14:30:00,205.91,205.99,205.71,205.78,15818.0,205.91,205.99,205.71,205.78,15818.0
2019-10-28 14:40:00,205.8,205.81,205.54,205.72,8992.0,205.8,205.81,205.54,205.72,8992.0
2019-10-28 14:50:00,205.7,205.72,205.59,205.59,8015.0,205.7,205.72,205.59,205.59,8015.0
2019-10-28 15:00:00,205.67,205.92,205.62,205.74,8750.0,205.67,205.92,205.62,205.74,8750.0
2019-10-28 15:10:00,205.75,206.01,205.65,205.76,23277.0,205.75,206.01,205.65,205.76,23277.0
2019-10-28 15:20:00,205.73,206.13,205.69,205.95,62256.0,205.73,206.13,205.69,205.95,62256.0
2019-10-28 15:30:00,205.95,206.17,205.94,206.16,21264.0,205.95,206.17,205.94,206.16,21264.0
2019-10-28 15:40:00,206.11,206.27,205.9,206.2,51746.0,206.11,206.27,205.9,206.2,51746.0
2019-10-28 15:50:00,206.2,206.22,205.77,205.93,220685.0,206.2,206.22,205.77,205.93,220685.0
2019-10-29 09:30:00,206.13,206.2,204.68,205.09,45203.0,206.13,206.2,204.68,205.09,45203.0
2019-10-29 09:40:00,204.88,205.7,204.66,205.55,35400.0,204.88,205.7,204.66,205.55,35400.0
2019-10-29 09:50:00,205.64,206.74,205.44,206.57,33389.0,205.64,206.74,205.44,206.57,33389.0
2019-10-29 10:00:00,206.46,206.49,205.84,206.3,10799.0,206.46,206.49,205.84,206.3,10799.0
2019-10-29 10:10:00,206.15,206.59,206.1,206.1,5640.0,206.15,206.59,206.1,206.1,5640.0
2019-10-29 10:20:00,206.35,206.48,205.91,206.36,10282.0,206.35,206.48,205.91,206.36,10282.0
2019-10-29 10:30:00,206.37,207.48,206.36,207.1,22641.0,206.37,207.48,206.36,207.1,22641.0
2019-10-29 10:40:00,207.26,207.26,206.63,206.63,17201.0,207.26,207.26,206.63,206.63,17201.0
2019-10-29 10:50:00,206.75,207.29,206.67,207.1,70102.0,206.75,207.29,206.67,207.1,70102.0
2019-10-29 11:00:00,207.17,207.23,206.81,206.82,14339.0,207.17,207.23,206.81,206.82,14339.0
2019-10-29 11:10:00,206.77,206.77,205.95,205.95,7969.0,206.77,206.77,205.95,205.95,7969.0
2019-10-29 11:20:00,206.02,206.24,205.79,206.24,20908.0,206.02,206.24,205.79,206.24,20908.0
2019-10-29 11:30:00,206.16,206.25,205.95,205.97,8041.0,206.16,206.25,205.95,205.97,8041.0
2019-10-29 11:40:00,205.97,206.23,205.93,206.12,13058.0,205.97,206.23,205.93,206.12,13058.0
2019-10-29 11:50:00,206.14,206.34,205.63,205.91,17135.0,206.14,206.34,205.63,205.91,17135.0
2019-10-29 12:00:00,205.84,206.2,205.55,206.06,22851.0,205.84,206.2,205.55,206.06,22851.0
2019-10-29 12:10:00,206.13,206.26,206.05,206.14,7984.0,206.13,206.26,206.05,206.14,7984.0
2019-10-29 12:20:00,206.09,206.42,206.03,206.41,14060.0,206.09,206.42,206.03,206.41,14060.0
2019-10-29 12:30:00,206.36,206.45,206.1,206.23,7108.0,206.36,206.45,206.1,206.23,7108.0
2019-10-29 12:40:00,206.19,206.48,206.11,206.25,15206.0,206.19,206.48,206.11,206.25,15206.0
2019-10-29 12:50:00,206.23,207.38,206.07,206.68,115914.0,206.23,207.38,206.07,206.68,115914.0
2019-10-29 13:00:00,206.78,207.02,206.51,206.58,13554.0,206.78,207.02,206.51,206.58,13554.0
2019-10-29 13:10:00,206.59,206.81,206.22,206.36,15882.0,206.59,206.81,206.22,206.36,15882.0
2019-10-29 13:20:00,206.47,206.56,206.06,206.08,17335.0,206.47,206.56,206.06,206.08,17335.0
2019-10-29 13:30:00,206.06,206.45,206.06,206.41,19718.0,206.06,206.45,206.06,206.41,19718.0
2019-10-29 13:40:00,206.36,206.36,206.05,206.13,29571.0,206.36,206.36,206.05,206.13,29571.0
2019-10-29 13:50:00,206.11,206.43,206.07,206.25,5476.0,206.11,206.43,206.07,206.25,5476.0
2019-10-29 14:00:00,206.25,206.25,205.96,206.01,24916.0,206.25,206.25,205.96,206.01,24916.0
2019-10-29 14:10:00,206.03,206.21,205.91,206.21,11055.0,206.03,206.21,205.91,206.21,11055.0
2019-10-29 14:20:00,206.15,206.19,206.01,206.09,11842.0,206.15,206.19,206.01,206.09,11842.0
2019-10-29 14:30:00,206.1,206.42,206.04,206.42,5500.0,206.1,206.42,206.04,206.42,5500.0
2019-10-29 14:40:00,206.38,206.44,206.21,206.34,8980.0,206.38,206.44,206.21,206.34,8980.0
2019-10-29 14:50:00,206.27,206.43,206.27,206.29,11755.0,206.27,206.43,206.27,206.29,11755.0
2019-10-29 15:00:00,206.29,206.38,205.98,206.01,7700.0,206.29,206.38,205.98,206.01,7700.0
2019-10-29 15:10:00,206.04,206.07,205.77,205.99,25051.0,206.04,206.07,205.77,205.99,25051.0
2019-10-29 15:20:00,205.99,206.22,205.98,206.02,12236.0,205.99,206.22,205.98,206.02,12236.0
2019-10-29 15:30:00,206.06,206.11,205.74,205.84,15796.0,206.06,206.11,205.74,205.84,15796.0
2019-10-29 15:40:00,205.86,206.12,205.81,205.82,28539.0,205.86,206.12,205.81,205.82,28539.0
2019-10-29 15:50:00,205.8,205.8,205.4,205.57,77753.0,205.8,205.8,205.4,205.57,77753.0
2019-10-30 09:30:00,205.77,206.11,204.85,205.41,31310.0,205.77,206.11,204.85,205.41,31310.0
2019-10-30 09:40:00,205.36,206.0,205.29,205.9,39296.0,205.36,206.0,205.29,205.9,39296.0
2019-10-30 09:50:00,205.93,205.93,205.2,205.31,26461.0,205.93,205.93,205.2,205.31,26461.0
2019-10-30 10:00:00,205.36,205.86,204.77,205.62,42196.0,205.36,205.86,204.77,205.62,42196.0
2019-10-30 10:10:00,205.51,205.74,205.06,205.2,6623.0,205.51,205.74,205.06,205.2,6623.0
2019-10-30 10:20:00,205.22,205.38,204.99,205.05,7731.0,205.22,205.38,204.99,205.05,7731.0
2019-10-30 10:30:00,204.98,205.1,204.73,204.76,10197.0,204.98,205.1,204.73,204.76,10197.0
2019-10-30 10:40:00,204.77,205.04,204.58,205.0,18027.0,204.77,205.04,204.58,205.0,18027.0
2019-10-30 10:50:00,205.04,205.62,205.01,205.53,11493.0,205.04,205.62,205.01,205.53,11493.0
2019-10-30 11:00:00,205.5,205.66,205.06,205.14,13454.0,205.5,205.66,205.06,205.14,13454.0
2019-10-30 11:10:00,205.08,205.18,204.63,204.68,14147.0,205.08,205.18,204.63,204.68,14147.0
2019-10-30 11:20:00,204.68,205.17,204.44,205.17,21941.0,204.68,205.17,204.44,205.17,21941.0
2019-10-30 11:30:00,205.09,205.19,204.99,205.09,5300.0,205.09,205.19,204.99,205.09,5300.0
2019-10-30 11:40:00,205.04,205.25,204.82,205.03,9010.0,205.04,205.25,204.82,205.03,9010.0
2019-10-30 11:50:00,205.01,205.01,204.44,204.6,10005.0,205.01,205.01,204.44,204.6,10005.0
2019-10-30 12:00:00,204.59,204.81,204.37,204.81,21184.0,204.59,204.81,204.37,204.81,21184.0
2019-10-30 12:10:00,204.82,205.19,204.82,205.18,16636.0,204.82,205.19,204.82,205.18,16636.0
2019-10-30 12:20:00,205.1,205.25,204.54,204.57,108696.0,205.1,205.25,204.54,204.57,108696.0
2019-10-30 12:30:00,204.62,205.52,204.54,205.42,70958.0,204.62,205.52,204.54,205.42,70958.0
2019-10-30 12:40:00,205.41,205.64,205.25,205.36,7943.0,205.41,205.64,205.25,205.36,7943.0
2019-10-30 12:50:00,205.32,205.32,204.61,204.68,8891.0,205.32,205.32,204.61,204.68,8891.0
2019-10-30 13:00:00,204.72,204.73,204.36,204.53,13142.0,204.72,204.73,204.36,204.53,13142.0
2019-10-30 13:10:00,204.58,204.94,204.58,204.84,13431.0,204.58,204.94,204.58,204.84,13431.0
2019-10-30 13:20:00,204.85,204.92,204.72,204.84,6901.0,204.85,204.92,204.72,204.84,6901.0
2019-10-30 13:30:00,204.86,205.07,204.71,205.01,35957.0,204.86,205.07,204.71,205.01,35957.0
2019-10-30 13:40:00,205.05,205.07,204.78,204.95,50256.0,205.05,205.07,204.78,204.95,50256.0
2019-10-30 13:50:00,204.99,205.06,204.78,204.99,17858.0,204.99,205.06,204.78,204.99,17858.0
2019-10-30 14:00:00,204.96,205.14,204.43,204.43,83065.0,204.96,205.14,204.43,204.43,83065.0
2019-10-30 14:10:00,204.42,205.04,204.3,204.92,10715.0,204.42,205.04,204.3,204.92,10715.0
2019-10-30 14:20:00,204.94,205.07,204.86,204.94,14481.0,204.94,205.07,204.86,204.94,14481.0
2019-10-30 14:30:00,204.94,205.08,204.41,204.44,8512.0,204.94,205.08,204.41,204.44,8512.0
2019-10-30 14:40:00,204.52,205.16,204.44,204.99,12270.0,204.52,205.16,204.44,204.99,12270.0
2019-10-30 14:50:00,205.02,205.24,204.96,205.17,11380.0,205.02,205.24,204.96,205.17,11380.0
2019-10-30 15:00:00,205.2,205.52,205.16,205.28,10803.0,205.2,205.52,205.16,205.28,10803.0
2019-10-30 15:10:00,205.34,205.59,205.28,205.52,37909.0,205.34,205.59,205.28,205.52,37909.0
2019-10-30 15:20:00,205.51,205.98,205.51,205.68,16890.0,205.51,205.98,205.51,205.68,16890.0
2019-10-30 15:30:00,205.7,205.73,205.43,205.58,23624.0,205.7,205.73,205.43,205.58,23624.0
2019-10-30 15:40:00,205.58,205.68,205.28,205.55,26972.0,205.58,205.68,205.28,205.55,26972.0
2019-10-30 15:50:00,205.58,205.91,205.58,205.91,47550.0,205.58,205.91,205.58,205.91,47550.0
2019-10-31 09:30:00,205.35,206.49,205.18,206.39,59360.0,205.35,206.49,205.18,206.39,59360.0
2019-10-31 09:40:00,206.39,207.4,205.23,205.65,65187.0,206.39,207.4,205.23,205.65,65187.0
2019-10-31 09:50:00,205.62,205.7,204.78,205.0,27273.0,205.62,205.7,204.78,205.0,27273.0
2019-10-31 10:00:00,204.88,205.12,204.55,204.61,21328.0,204.88,205.12,204.55,204.61,21328.0
2019-10-31 10:10:00,204.54,204.58,203.71,204.45,52219.0,204.54,204.58,203.71,204.45,52219.0
2019-10-31 10:20:00,204.33,204.49,203.6,203.8,29056.0,204.33,204.49,203.6,203.8,29056.0
2019-10-31 10:30:00,203.75,203.75,203.15,203.53,41625.0,203.75,203.75,203.15,203.53,41625.0
2019-10-31 10:40:00,203.51,204.02,203.33,204.01,21616.0,203.51,204.02,203.33,204.01,21616.0
2019-10-31 10:50:00,203.99,203.99,203.6,203.89,35230.0,203.99,203.99,203.6,203.89,35230.0
2019-10-31 11:00:00,203.86,204.22,203.85,204.21,14067.0,203.86,204.22,203.85,204.21,14067.0
2019-10-31 11:10:00,204.23,204.23,203.91,203.97,18150.0,204.23,204.23,203.91,203.97,18150.0
2019-10-31 11:20:00,203.99,204.56,203.99,204.3,27900.0,203.99,204.56,203.99,204.3,27900.0
2019-10-31 11:30:00,204.25,204.85,204.18,204.85,15785.0,204.25,204.85,204.18,204.85,15785.0
2019-10-31 11:40:00,204.89,204.89,204.33,204.57,25648.0,204.89,204.89,204.33,204.57,25648.0
2019-10-31 11:50:00,204.56,204.84,204.35,204.59,12467.0,204.56,204.84,204.35,204.59,12467.0
2019-10-31 12:00:00,204.54,204.66,203.77,203.96,22225.0,204.54,204.66,203.77,203.96,22225.0
2019-10-31 12:10:00,204.0,204.12,203.8,203.95,25396.0,204.0,204.12,203.8,203.95,25396.0
2019-10-31 12:20:00,203.84,203.89,203.63,203.67,10557.0,203.84,203.89,203.63,203.67,10557.0
2019-10-31 12:30:00,203.69,203.71,203.16,203.28,19901.0,203.69,203.71,203.16,203.28,19901.0
2019-10-31 12:40:00,203.35,203.46,203.24,203.46,9882.0,203.35,203.46,203.24,203.46,9882.0
2019-10-31 12:50:00,203.46,203.84,203.36,203.73,20100.0,203.46,203.84,203.36,203.73,20100.0
2019-10-31 13:00:00,203.73,204.25,203.68,204.15,10616.0,203.73,204.25,203.68,204.15,10616.0
2019-10-31 13:10:00,204.04,204.22,203.86,204.11,36981.0,204.04,204.22,203.86,204.11,36981.0
2019-10-31 13:20:00,204.16,204.29,203.73,203.89,39798.0,204.16,204.29,203.73,203.89,39798.0
2019-10-31 13:30:00,203.92,204.2,203.92,203.95,17445.0,203.92,204.2,203.92,203.95,17445.0
2019-10-31 13:40:00,203.94,204.09,203.83,204.05,34357.0,203.94,204.09,203.83,204.05,34357.0
2019-10-31 13:50:00,204.0,204.29,204.0,204.14,18998.0,204.0,204.29,204.0,204.14,18998.0
2019-10-31 14:00:00,204.14,204.15,203.55,203.9,52720.0,204.14,204.15,203.55,203.9,52720.0
2019-10-31 14:10:00,203.91,203.96,203.69,203.91,39417.0,203.91,203.96,203.69,203.91,39417.0
2019-10-31 14:20:00,203.92,203.97,203.4,203.41,16105.0,203.92,203.97,203.4,203.41,16105.0
2019-10-31 14:30:00,203.4,203.74,203.36,203.59,40419.0,203.4,203.74,203.36,203.59,40419.0
2019-10-31 14:40:00,203.59,203.75,203.49,203.75,39256.0,203.59,203.75,203.49,203.75,39256.0
2019-10-31 14:50:00,203.72,203.79,203.54,203.79,32022.0,203.72,203.79,203.54,203.79,32022.0
2019-10-31 15:00:00,203.77,203.9,203.7,203.86,24301.0,203.77,203.9,203.7,203.86,24301.0
2019-10-31 15:10:00,203.85,203.99,203.78,203.92,19383.0,203.85,203.99,203.78,203.92,19383.0
2019-10-31 15:20:00,203.93,203.94,203.71,203.85,34403.0,203.93,203.94,203.71,203.85,34403.0
2019-10-31 15:30:00,203.85,204.21,203.85,204.0,31993.0,203.85,204.21,203.85,204.0,31993.0
2019-10-31 15:40:00,204.0,204.37,203.89,204.13,46845.0,204.0,204.37,203.89,204.13,46845.0
2019-10-31 15:50:00,204.12,204.41,203.9,204.24,103507.0,204.12,204.41,203.9,204.24,103507.0
2019-11-01 09:30:00,205.18,205.66,204.77,205.08,33756.0,205.18,205.66,204.77,205.08,33756.0
2019-11-01 09:40:00,204.93,204.93,203.87,204.17,14515.0,204.93,204.93,203.87,204.17,14515.0
2019-11-01 09:50:00,203.88,204.36,203.55,204.12,28673.0,203.88,204.36,203.55,204.12,28673.0
2019-11-01 10:00:00,204.08,204.79,203.6,204.41,19128.0,204.08,204.79,203.6,204.41,19128.0
2019-11-01 10:10:00,204.36,204.43,203.62,203.76,12573.0,204.36,204.43,203.62,203.76,12573.0
2019-11-01 10:20:00,203.68,203.84,203.3,203.31,18404.0,203.68,203.84,203.3,203.31,18404.0
2019-11-01 10:30:00,203.28,203.72,203.2,203.37,14794.0,203.28,203.72,203.2,203.37,14794.0
2019-11-01 10:40:00,203.37,204.01,203.37,203.6,14151.0,203.37,204.01,203.37,203.6,14151.0
2019-11-01 10:50:00,203.58,203.74,203.3,203.3,12967.0,203.58,203.74,203.3,203.3,12967.0
2019-11-01 11:00:00,203.31,203.47,203.18,203.31,15463.0,203.31,203.47,203.18,203.31,15463.0
2019-11-01 11:10:00,203.35,203.62,203.21,203.26,19179.0,203.35,203.62,203.21,203.26,19179.0
2019-11-01 11:20:00,203.15,203.16,202.33,202.4,45641.0,203.15,203.16,202.33,202.4,45641.0
2019-11-01 11:30:00,202.4,202.84,202.13,202.67,36051.0,202.4,202.84,202.13,202.67,36051.0
2019-11-01 11:40:00,202.71,202.71,202.25,202.25,12865.0,202.71,202.71,202.25,202.25,12865.0
2019-11-01 11:50:00,202.26,202.34,201.37,201.53,27405.0,202.26,202.34,201.37,201.53,27405.0
2019-11-01 12:00:00,201.56,201.59,200.98,201.06,23779.0,201.56,201.59,200.98,201.06,23779.0
2019-11-01 12:10:00,201.07,201.13,200.45,200.67,32891.0,201.07,201.13,200.45,200.67,32891.0
2019-11-01 12:20:00,200.68,200.72,199.93,200.18,31539.0,200.68,200.72,199.93,200.18,31539.0
2019-11-01 12:30:00,200.17,200.5,199.95,200.5,15578.0,200.17,200.5,199.95,200.5,15578.0
2019-11-01 12:40:00,200.48,200.48,199.53,199.56,31403.0,200.48,200.48,199.53,199.56,31403.0
2019-11-01 12:50:00,199.52,200.34,199.39,199.89,87156.0,199.52,200.34,199.39,199.89,87156.0
2019-11-01 13:00:00,199.91,200.28,199.81,200.18,19777.0,199.91,200.28,199.81,200.18,19777.0
2019-11-01 13:10:00,200.13,200.14,199.52,199.53,21266.0,200.13,200.14,199.52,199.53,21266.0
2019-11-01 13:20:00,199.56,199.78,199.23,199.35,38764.0,199.56,199.78,199.23,199.35,38764.0
2019-11-01 13:30:00,199.35,200.12,199.35,200.04,15740.0,199.35,200.12,199.35,200.04,15740.0
2019-11-01 13:40:00,200.04,200.21,199.64,200.14,29892.0,200.04,200.21,199.64,200.14,29892.0
2019-11-01 13:50:00,200.14,200.29,199.96,200.04,18444.0,200.14,200.29,199.96,200.04,18444.0
2019-11-01 14:00:00,200.08,200.09,199.43,199.6,18907.0,200.08,200.09,199.43,199.6,18907.0
2019-11-01 14:10:00,199.6,199.67,199.31,199.31,22578.0,199.6,199.67,199.31,199.31,22578.0
2019-11-01 14:20:00,199.35,199.67,199.34,199.67,24097.0,199.35,199.67,199.34,199.67,24097.0
2019-11-01 14:30:00,199.67,200.2,199.53,199.96,72303.0,199.67,200.2,199.53,199.96,72303.0
2019-11-01 14:40:00,199.99,200.74,199.99,200.69,25387.0,199.99,200.74,199.99,200.69,25387.0
2019-11-01 14:50:00,200.75,200.81,200.46,200.46,24495.0,200.75,200.81,200.46,200.46,24495.0
2019-11-01 15:00:00,200.46,200.66,200.11,200.54,17112.0,200.46,200.66,200.11,200.54,17112.0
2019-11-01 15:10:00,200.53,200.72,200.48,200.57,18800.0,200.53,200.72,200.48,200.57,18800.0
2019-11-01 15:20:00,200.59,200.6,200.3,200.59,19272.0,200.59,200.6,200.3,200.59,19272.0
2019-11-01 15:30:00,200.64,200.7,200.16,200.46,30706.0,200.64,200.7,200.16,200.46,30706.0
2019-11-01 15:40:00,200.4,200.6,200.32,200.6,35310.0,200.4,200.6,200.32,200.6,35310.0
2019-11-01 15:50:00,200.61,200.73,200.38,200.72,68883.0,200.61,200.73,200.38,200.72,68883.0
2019-11-04 09:30:00,203.89,204.0,200.07,200.75,128022.0,203.89,204.0,200.07,200.75,128022.0
2019-11-04 09:40:00,200.74,201.12,197.06,198.32,229491.0,200.74,201.12,197.06,198.32,229491.0
2019-11-04 09:50:00,198.18,198.98,197.46,198.88,47209.0,198.18,198.98,197.46,198.88,47209.0
2019-11-04 10:00:00,198.86,199.25,198.37,199.08,31566.0,198.86,199.25,198.37,199.08,31566.0
2019-11-04 10:10:00,199.06,199.27,197.79,198.0,43004.0,199.06,199.27,197.79,198.0,43004.0
2019-11-04 10:20:00,198.03,198.6,197.61,197.9,59122.0,198.03,198.6,197.61,197.9,59122.0
2019-11-04 10:30:00,197.9,198.16,196.03,197.33,94263.0,197.9,198.16,196.03,197.33,94263.0
2019-11-04 10:40:00,197.36,198.05,197.32,197.83,32347.0,197.36,198.05,197.32,197.83,32347.0
2019-11-04 10:50:00,197.83,197.96,196.3,196.66,34595.0,197.83,197.96,196.3,196.66,34595.0
2019-11-04 11:00:00,196.7,197.11,196.31,196.51,51707.0,196.7,197.11,196.31,196.51,51707.0
2019-11-04 11:10:00,196.52,196.66,196.15,196.61,32184.0,196.52,196.66,196.15,196.61,32184.0
2019-11-04 11:20:00,196.63,197.18,196.4,196.5,35816.0,196.63,197.18,196.4,196.5,35816.0
2019-11-04 11:30:00,196.53,196.76,195.55,195.7,35745.0,196.53,196.76,195.55,195.7,35745.0
2019-11-04 11:40:00,195.68,195.73,195.22,195.5,47664.0,195.68,195.73,195.22,195.5,47664.0
2019-11-04 11:50:00,195.46,195.88,195.3,195.49,33945.0,195.46,195.88,195.3,195.49,33945.0
2019-11-04 12:00:00,195.48,195.66,195.03,195.12,16916.0,195.48,195.66,195.03,195.12,16916.0
2019-11-04 12:10:00,195.14,195.41,195.01,195.29,18039.0,195.14,195.41,195.01,195.29,18039.0
2019-11-04 12:20:00,195.3,196.11,195.25,196.11,22749.0,195.3,196.11,195.25,196.11,22749.0
2019-11-04 12:30:00,196.11,196.43,196.11,196.28,16801.0,196.11,196.43,196.11,196.28,16801.0
2019-11-04 12:40:00,196.31,196.33,195.69,195.7,15253.0,196.31,196.33,195.69,195.7,15253.0
2019-11-04 12:50:00,195.69,195.9,195.65,195.87,22629.0,195.69,195.9,195.65,195.87,22629.0
2019-11-04 13:00:00,195.87,196.29,195.86,196.14,28562.0,195.87,196.29,195.86,196.14,28562.0
2019-11-04 13:10:00,196.13,196.9,196.05,196.65,43190.0,196.13,196.9,196.05,196.65,43190.0
2019-11-04 13:20:00,196.67,196.93,196.39,196.39,32421.0,196.67,196.93,196.39,196.39,32421.0
2019-11-04 13:30:00,196.39,196.54,196.13,196.46,24129.0,196.39,196.54,196.13,196.46,24129.0
2019-11-04 13:40:00,196.43,196.59,195.9,195.98,17178.0,196.43,196.59,195.9,195.98,17178.0
2019-11-04 13:50:00,196.02,196.1,195.54,195.63,25884.0,196.02,196.1,195.54,195.63,25884.0
2019-11-04 14:00:00,195.62,195.67,195.29,195.56,29441.0,195.62,195.67,195.29,195.56,29441.0
2019-11-04 14:10:00,195.62,195.86,195.54,195.76,26958.0,195.62,195.86,195.54,195.76,26958.0
2019-11-04 14:20:00,195.72,195.74,195.11,195.11,22661.0,195.72,195.74,195.11,195.11,22661.0
2019-11-04 14:30:00,195.14,195.14,194.16,194.31,95421.0,195.14,195.14,194.16,194.31,95421.0
2019-11-04 14:40:00,194.28,195.07,194.15,194.84,58089.0,194.28,195.07,194.15,194.84,58089.0
2019-11-04 14:50:00,194.88,195.06,194.47,194.93,31348.0,194.88,195.06,194.47,194.93,31348.0
2019-11-04 15:00:00,194.95,194.96,194.7,194.84,30053.0,194.95,194.96,194.7,194.84,30053.0
2019-11-04 15:10:00,194.81,194.92,194.52,194.9,41512.0,194.81,194.92,194.52,194.9,41512.0
2019-11-04 15:20:00,194.9,195.49,194.87,195.37,42034.0,194.9,195.49,194.87,195.37,42034.0
2019-11-04 15:30:00,195.42,195.44,195.24,195.33,42068.0,195.42,195.44,195.24,195.33,42068.0
2019-11-04 15:40:00,195.32,195.91,195.3,195.9,68138.0,195.32,195.91,195.3,195.9,68138.0
2019-11-04 15:50:00,195.92,196.66,195.8,196.47,156415.0,195.92,196.66,195.8,196.47,156415.0
2019-11-05 09:30:00,197.0,197.74,196.18,196.48,68514.0,197.0,197.74,196.18,196.48,68514.0
2019-11-05 09:40:00,196.43,197.07,196.26,196.62,28017.0,196.43,197.07,196.26,196.62,28017.0
2019-11-05 09:50:00,196.66,197.21,196.58,197.08,20984.0,196.66,197.21,196.58,197.08,20984.0
2019-11-05 10:00:00,197.29,197.89,196.71,196.8,32883.0,197.29,197.89,196.71,196.8,32883.0
2019-11-05 10:10:00,196.7,196.7,195.32,195.44,38716.0,196.7,196.7,195.32,195.44,38716.0
2019-11-05 10:20:00,195.37,195.37,194.84,194.84,24883.0,195.37,195.37,194.84,194.84,24883.0
2019-11-05 10:30:00,194.88,195.13,193.29,193.56,46320.0,194.88,195.13,193.29,193.56,46320.0
2019-11-05 10:40:00,193.55,193.67,192.19,192.58,82280.0,193.55,193.67,192.19,192.58,82280.0
2019-11-05 10:50:00,192.59,192.93,192.31,192.56,59755.0,192.59,192.93,192.31,192.56,59755.0
2019-11-05 11:00:00,192.52,192.76,192.29,192.34,32757.0,192.52,192.76,192.29,192.34,32757.0
2019-11-05 11:10:00,192.32,192.39,191.53,191.7,64025.0,192.32,192.39,191.53,191.7,64025.0
2019-11-05 11:20:00,191.74,192.16,191.7,191.9,41396.0,191.74,192.16,191.7,191.9,41396.0
2019-11-05 11:30:00,191.97,192.38,191.65,192.32,35663.0,191.97,192.38,191.65,192.32,35663.0
2019-11-05 11:40:00,192.32,193.08,192.26,192.99,26600.0,192.32,193.08,192.26,192.99,26600.0
2019-11-05 11:50:00,193.0,193.76,193.0,193.21,60489.0,193.0,193.76,193.0,193.21,60489.0
2019-11-05 12:00:00,193.25,193.42,192.97,193.23,25045.0,193.25,193.42,192.97,193.23,25045.0
2019-11-05 12:10:00,193.23,193.23,192.73,192.87,15995.0,193.23,193.23,192.73,192.87,15995.0
2019-11-05 12:20:00,192.89,192.92,192.06,192.37,21571.0,192.89,192.92,192.06,192.37,21571.0
2019-11-05 12:30:00,192.3,192.51,192.05,192.48,26067.0,192.3,192.51,192.05,192.48,26067.0
2019-11-05 12:40:00,192.49,192.78,192.42,192.45,16778.0,192.49,192.78,192.42,192.45,16778.0
2019-11-05 12:50:00,192.49,192.68,192.33,192.67,13437.0,192.49,192.68,192.33,192.67,13437.0
2019-11-05 13:00:00,192.66,192.71,191.87,191.98,27457.0,192.66,192.71,191.87,191.98,27457.0
2019-11-05 13:10:00,191.97,192.47,191.94,192.26,20342.0,191.97,192.47,191.94,192.26,20342.0
2019-11-05 13:20:00,192.28,192.57,192.07,192.28,20806.0,192.28,192.57,192.07,192.28,20806.0
2019-11-05 13:30:00,192.27,192.27,191.4,191.53,42868.0,192.27,192.27,191.4,191.53,42868.0
2019-11-05 13:40:00,191.55,191.75,191.44,191.64,26792.0,191.55,191.75,191.44,191.64,26792.0
2019-11-05 13:50:00,191.7,192.0,191.64,191.74,18981.0,191.7,192.0,191.64,191.74,18981.0
2019-11-05 14:00:00,191.74,191.83,191.21,191.77,39281.0,191.74,191.83,191.21,191.77,39281.0
2019-11-05 14:10:00,191.79,192.87,191.71,192.83,35334.0,191.79,192.87,191.71,192.83,35334.0
2019-11-05 14:20:00,192.81,193.21,192.54,192.87,42459.0,192.81,193.21,192.54,192.87,42459.0
2019-11-05 14:30:00,192.86,193.11,192.61,192.72,30693.0,192.86,193.11,192.61,192.72,30693.0
2019-11-05 14:40:00,192.77,193.37,192.69,193.27,22981.0,192.77,193.37,192.69,193.27,22981.0
2019-11-05 14:50:00,193.25,193.67,193.18,193.67,39604.0,193.25,193.67,193.18,193.67,39604.0
2019-11-05 15:00:00,193.69,193.69,193.4,193.5,21806.0,193.69,193.69,193.4,193.5,21806.0
2019-11-05 15:10:00,193.49,193.7,193.34,193.46,35573.0,193.49,193.7,193.34,193.46,35573.0
2019-11-05 15:20:00,193.44,193.62,193.34,193.35,34757.0,193.44,193.62,193.34,193.35,34757.0
2019-11-05 15:30:00,193.36,193.87,193.17,193.64,36688.0,193.36,193.87,193.17,193.64,36688.0
2019-11-05 15:40:00,193.66,194.05,193.64,193.97,58617.0,193.66,194.05,193.64,193.97,58617.0
2019-11-05 15:50:00,193.96,194.44,193.7,194.44,135109.0,193.96,194.44,193.7,194.44,135109.0
2019-11-06 09:30:00,196.98,197.0,194.29,194.94,111715.0,196.98,197.0,194.29,194.94,111715.0
2019-11-06 09:40:00,194.81,196.8,194.56,196.74,83351.0,194.81,196.8,194.56,196.74,83351.0
2019-11-06 09:50:00,196.68,197.06,196.39,196.96,69497.0,196.68,197.06,196.39,196.96,69497.0
2019-11-06 10:00:00,196.94,197.62,196.9,197.28,64764.0,196.94,197.62,196.9,197.28,64764.0
2019-11-06 10:10:00,197.35,197.8,197.11,197.61,35919.0,197.35,197.8,197.11,197.61,35919.0
2019-11-06 10:20:00,197.57,197.7,196.85,197.21,44137.0,197.57,197.7,196.85,197.21,44137.0
2019-11-06 10:30:00,197.19,197.8,197.0,197.31,43732.0,197.19,197.8,197.0,197.31,43732.0
2019-11-06 10:40:00,197.28,197.51,196.81,197.01,42038.0,197.28,197.51,196.81,197.01,42038.0
2019-11-06 10:50:00,197.02,197.55,196.97,197.37,25919.0,197.02,197.55,196.97,197.37,25919.0
2019-11-06 11:00:00,197.46,197.56,197.15,197.56,23829.0,197.46,197.56,197.15,197.56,23829.0
2019-11-06 11:10:00,197.49,197.64,197.13,197.14,22708.0,197.49,197.64,197.13,197.14,22708.0
2019-11-06 11:20:00,197.11,197.74,197.1,197.69,29686.0,197.11,197.74,197.1,197.69,29686.0
2019-11-06 11:30:00,197.75,198.43,197.75,198.35,42521.0,197.75,198.43,197.75,198.35,42521.0
2019-11-06 11:40:00,198.37,198.42,197.45,197.46,38202.0,198.37,198.42,197.45,197.46,38202.0
2019-11-06 11:50:00,197.42,197.61,197.15,197.43,21226.0,197.42,197.61,197.15,197.43,21226.0
2019-11-06 12:00:00,197.46,197.72,197.39,197.64,20283.0,197.46,197.72,197.39,197.64,20283.0
2019-11-06 12:10:00,197.59,197.75,197.47,197.62,24831.0,197.59,197.75,197.47,197.62,24831.0
2019-11-06 12:20:00,197.62,197.7,197.48,197.61,6581.0,197.62,197.7,197.48,197.61,6581.0
2019-11-06 12:30:00,197.64,197.68,197.36,197.58,9221.0,197.64,197.68,197.36,197.58,9221.0
2019-11-06 12:40:00,197.57,197.61,197.18,197.35,50046.0,197.57,197.61,197.18,197.35,50046.0
2019-11-06 12:50:00,197.35,197.74,197.26,197.74,32516.0,197.35,197.74,197.26,197.74,32516.0
2019-11-06 13:00:00,197.83,197.88,197.68,197.74,14644.0,197.83,197.88,197.68,197.74,14644.0
2019-11-06 13:10:00,197.72,198.06,197.72,197.97,9580.0,197.72,198.06,197.72,197.97,9580.0
2019-11-06 13:20:00,198.0,198.05,197.72,197.79,12003.0,198.0,198.05,197.72,197.79,12003.0
2019-11-06 13:30:00,197.9,198.34,197.83,198.23,25114.0,197.9,198.34,197.83,198.23,25114.0
2019-11-06 13:40:00,198.29,198.62,198.19,198.3,123865.0,198.29,198.62,198.19,198.3,123865.0
2019-11-06 13:50:00,198.33,198.48,197.74,197.82,32207.0,198.33,198.48,197.74,197.82,32207.0
2019-11-06 14:00:00,197.91,197.96,197.69,197.7,12735.0,197.91,197.96,197.69,197.7,12735.0
2019-11-06 14:10:00,197.71,197.75,197.51,197.71,16844.0,197.71,197.75,197.51,197.71,16844.0
2019-11-06 14:20:00,197.75,197.78,197.63,197.67,8858.0,197.75,197.78,197.63,197.67,8858.0
2019-11-06 14:30:00,197.7,197.94,197.66,197.72,15543.0,197.7,197.94,197.66,197.72,15543.0
2019-11-06 14:40:00,197.75,197.78,197.58,197.61,16093.0,197.75,197.78,197.58,197.61,16093.0
2019-11-06 14:50:00,197.58,197.7,197.48,197.67,15455.0,197.58,197.7,197.48,197.67,15455.0
2019-11-06 15:00:00,197.65,197.81,197.57,197.8,12471.0,197.65,197.81,197.57,197.8,12471.0
2019-11-06 15:10:00,197.75,198.14,197.75,198.08,26956.0,197.75,198.14,197.75,198.08,26956.0
2019-11-06 15:20:00,198.1,198.58,198.09,198.5,40054.0,198.1,198.58,198.09,198.5,40054.0
2019-11-06 15:30:00,198.51,198.96,198.41,198.91,63244.0,198.51,198.96,198.41,198.91,63244.0
2019-11-06 15:40:00,198.91,200.22,198.91,200.22,175164.0,198.91,200.22,198.91,200.22,175164.0
2019-11-06 15:50:00,200.23,200.9,200.15,200.87,335897.0,200.23,200.9,200.15,200.87,335897.0
2019-11-07 09:30:00,201.8,202.47,200.9,202.04,89943.0,201.8,202.47,200.9,202.04,89943.0
2019-11-07 09:40:00,202.02,202.4,201.61,202.14,38620.0,202.02,202.4,201.61,202.14,38620.0
2019-11-07 09:50:00,202.14,202.14,201.6,201.75,42039.0,202.14,202.14,201.6,201.75,42039.0
2019-11-07 10:00:00,201.91,201.95,201.36,201.69,42906.0,201.91,201.95,201.36,201.69,42906.0
2019-11-07 10:10:00,201.76,203.07,201.52,202.72,38908.0,201.76,203.07,201.52,202.72,38908.0
2019-11-07 10:20:00,202.78,203.02,202.29,202.61,19612.0,202.78,203.02,202.29,202.61,19612.0
2019-11-07 10:30:00,202.62,202.86,202.25,202.62,17974.0,202.62,202.86,202.25,202.62,17974.0
2019-11-07 10:40:00,202.63,203.49,202.56,203.4,31395.0,202.63,203.49,202.56,203.4,31395.0
2019-11-07 10:50:00,203.36,203.55,202.86,203.02,31658.0,203.36,203.55,202.86,203.02,31658.0
2019-11-07 11:00:00,203.05,203.05,202.31,202.48,26326.0,203.05,203.05,202.31,202.48,26326.0
2019-11-07 11:10:00,202.49,202.85,202.34,202.55,30030.0,202.49,202.85,202.34,202.55,30030.0
2019-11-07 11:20:00,202.58,202.73,202.47,202.48,21169.0,202.58,202.73,202.47,202.48,21169.0
2019-11-07 11:30:00,202.49,202.65,202.46,202.6,13701.0,202.49,202.65,202.46,202.6,13701.0
2019-11-07 11:40:00,202.6,202.6,201.9,202.21,19151.0,202.6,202.6,201.9,202.21,19151.0
2019-11-07 11:50:00,202.17,202.57,201.96,202.52,16578.0,202.17,202.57,201.96,202.52,16578.0
2019-11-07 12:00:00,202.57,202.58,202.15,202.16,13502.0,202.57,202.58,202.15,202.16,13502.0
2019-11-07 12:10:00,202.19,202.42,202.16,202.22,27603.0,202.19,202.42,202.16,202.22,27603.0
2019-11-07 12:20:00,202.24,202.53,202.22,202.53,24001.0,202.24,202.53,202.22,202.53,24001.0
2019-11-07 12:30:00,202.53,202.53,202.25,202.26,13761.0,202.53,202.53,202.25,202.26,13761.0
2019-11-07 12:40:00,202.26,202.4,202.15,202.29,16321.0,202.26,202.4,202.15,202.29,16321.0
2019-11-07 12:50:00,202.32,202.34,202.2,202.26,13104.0,202.32,202.34,202.2,202.26,13104.0
2019-11-07 13:00:00,202.28,202.41,202.23,202.35,13838.0,202.28,202.41,202.23,202.35,13838.0
2019-11-07 13:10:00,202.35,202.41,202.2,202.32,12637.0,202.35,202.41,202.2,202.32,12637.0
2019-11-07 13:20:00,202.32,202.82,202.19,202.81,63870.0,202.32,202.82,202.19,202.81,63870.0
2019-11-07 13:30:00,202.82,202.96,202.56,202.91,27577.0,202.82,202.96,202.56,202.91,27577.0
2019-11-07 13:40:00,202.91,202.94,202.52,202.57,9258.0,202.91,202.94,202.52,202.57,9258.0
2019-11-07 13:50:00,202.6,202.65,202.38,202.55,13037.0,202.6,202.65,202.38,202.55,13037.0
2019-11-07 14:00:00,202.53,202.73,202.44,202.56,16409.0,202.53,202.73,202.44,202.56,16409.0
2019-11-07 14:10:00,202.59,202.65,202.44,202.5,16578.0,202.59,202.65,202.44,202.5,16578.0
2019-11-07 14:20:00,202.55,202.61,202.44,202.53,15303.0,202.55,202.61,202.44,202.53,15303.0
2019-11-07 14:30:00,202.53,202.6,202.41,202.56,34809.0,202.53,202.6,202.41,202.56,34809.0
2019-11-07 14:40:00,202.58,202.58,201.92,202.14,52907.0,202.58,202.58,201.92,202.14,52907.0
2019-11-07 14:50:00,202.09,202.5,201.89,202.42,38328.0,202.09,202.5,201.89,202.42,38328.0
2019-11-07 15:00:00,202.51,202.57,202.23,202.33,32300.0,202.51,202.57,202.23,202.33,32300.0
2019-11-07 15:10:00,202.3,202.41,202.28,202.35,35754.0,202.3,202.41,202.28,202.35,35754.0
2019-11-07 15:20:00,202.33,202.73,202.16,202.56,71435.0,202.33,202.73,202.16,202.56,71435.0
2019-11-07 15:30:00,202.61,202.84,202.54,202.83,30155.0,202.61,202.84,202.54,202.83,30155.0
2019-11-07 15:40:00,202.82,202.87,202.49,202.64,31498.0,202.82,202.87,202.49,202.64,31498.0
2019-11-07 15:50:00,202.62,203.04,202.38,202.85,129455.0,202.62,203.04,202.38,202.85,129455.0
2019-11-08 09:30:00,202.58,203.18,202.37,202.48,37180.0,202.58,203.18,202.37,202.48,37180.0
2019-11-08 09:40:00,202.58,203.4,202.5,202.95,13454.0,202.58,203.4,202.5,202.95,13454.0
2019-11-08 09:50:00,202.9,202.9,202.42,202.46,21668.0,202.9,202.9,202.42,202.46,21668.0
2019-11-08 10:00:00,202.34,203.08,202.27,203.08,22287.0,202.34,203.08,202.27,203.08,22287.0
2019-11-08 10:10:00,203.15,203.27,202.87,203.08,19264.0,203.15,203.27,202.87,203.08,19264.0
2019-11-08 10:20:00,203.12,203.17,202.69,202.77,14182.0,203.12,203.17,202.69,202.77,14182.0
2019-11-08 10:30:00,202.7,203.01,202.56,202.7,34138.0,202.7,203.01,202.56,202.7,34138.0
2019-11-08 10:40:00,202.68,203.06,202.53,202.7,25015.0,202.68,203.06,202.53,202.7,25015.0
2019-11-08 10:50:00,202.68,202.84,202.61,202.62,13239.0,202.68,202.84,202.61,202.62,13239.0
2019-11-08 11:00:00,202.61,203.1,202.6,202.99,24399.0,202.61,203.1,202.6,202.99,24399.0
2019-11-08 11:10:00,202.96,203.18,202.85,202.95,15175.0,202.96,203.18,202.85,202.95,15175.0
2019-11-08 11:20:00,202.98,203.0,202.6,202.75,30155.0,202.98,203.0,202.6,202.75,30155.0
2019-11-08 11:30:00,202.73,203.16,202.73,203.08,14304.0,202.73,203.16,202.73,203.08,14304.0
2019-11-08 11:40:00,203.05,203.17,202.79,202.86,21312.0,203.05,203.17,202.79,202.86,21312.0
2019-11-08 11:50:00,202.9,202.97,202.72,202.82,36718.0,202.9,202.97,202.72,202.82,36718.0
2019-11-08 12:00:00,202.82,203.03,202.77,202.95,16864.0,202.82,203.03,202.77,202.95,16864.0
2019-11-08 12:10:00,202.98,203.06,202.83,202.83,7923.0,202.98,203.06,202.83,202.83,7923.0
2019-11-08 12:20:00,202.84,203.04,202.8,202.99,17875.0,202.84,203.04,202.8,202.99,17875.0
2019-11-08 12:30:00,202.96,203.34,202.93,203.27,10887.0,202.96,203.34,202.93,203.27,10887.0
2019-11-08 12:40:00,203.25,203.4,203.25,203.3,13822.0,203.25,203.4,203.25,203.3,13822.0
2019-11-08 12:50:00,203.29,203.45,203.12,203.45,27995.0,203.29,203.45,203.12,203.45,27995.0
2019-11-08 13:00:00,203.38,203.92,203.29,203.66,39032.0,203.38,203.92,203.29,203.66,39032.0
2019-11-08 13:10:00,203.7,203.89,203.67,203.81,33283.0,203.7,203.89,203.67,203.81,33283.0
2019-11-08 13:20:00,203.81,204.16,203.76,203.78,18677.0,203.81,204.16,203.76,203.78,18677.0
2019-11-08 13:30:00,203.76,203.9,203.65,203.9,50572.0,203.76,203.9,203.65,203.9,50572.0
2019-11-08 13:40:00,203.89,203.89,203.76,203.84,12452.0,203.89,203.89,203.76,203.84,12452.0
2019-11-08 13:50:00,203.84,203.89,203.45,203.5,17349.0,203.84,203.89,203.45,203.5,17349.0
2019-11-08 14:00:00,203.5,203.65,203.48,203.57,11164.0,203.5,203.65,203.48,203.57,11164.0
2019-11-08 14:10:00,203.53,203.75,203.49,203.67,34740.0,203.53,203.75,203.49,203.67,34740.0
2019-11-08 14:20:00,203.67,203.71,203.48,203.64,50419.0,203.67,203.71,203.48,203.64,50419.0
2019-11-08 14:30:00,203.64,203.77,203.62,203.74,16027.0,203.64,203.77,203.62,203.74,16027.0
2019-11-08 14:40:00,203.72,203.8,203.56,203.58,7312.0,203.72,203.8,203.56,203.58,7312.0
2019-11-08 14:50:00,203.6,203.82,203.55,203.69,15287.0,203.6,203.82,203.55,203.69,15287.0
2019-11-08 15:00:00,203.65,203.8,203.64,203.77,15689.0,203.65,203.8,203.64,203.77,15689.0
2019-11-08 15:10:00,203.78,203.88,203.74,203.82,9224.0,203.78,203.88,203.74,203.82,9224.0
2019-11-08 15:20:00,203.83,203.85,203.7,203.84,16312.0,203.83,203.85,203.7,203.84,16312.0
2019-11-08 15:30:00,203.82,204.12,203.82,204.04,35969.0,203.82,204.12,203.82,204.04,35969.0
2019-11-08 15:40:00,204.05,204.31,204.0,204.09,35965.0,204.05,204.31,204.0,204.09,35965.0
2019-11-08 15:50:00,204.1,204.31,203.96,204.13,91934.0,204.1,204.31,203.96,204.13,91934.0
2019-11-11 09:30:00,203.25,203.99,202.69,203.04,40177.0,203.25,203.99,202.69,203.04,40177.0
2019-11-11 09:40:00,203.03,204.22,202.98,204.0,36137.0,203.03,204.22,202.98,204.0,36137.0
2019-11-11 09:50:00,203.84,204.08,203.47,203.66,33466.0,203.84,204.08,203.47,203.66,33466.0
2019-11-11 10:00:00,203.73,203.77,203.16,203.39,13987.0,203.73,203.77,203.16,203.39,13987.0
2019-11-11 10:10:00,203.41,203.79,203.22,203.79,14389.0,203.41,203.79,203.22,203.79,14389.0
2019-11-11 10:20:00,203.78,204.04,203.71,204.01,8017.0,203.78,204.04,203.71,204.01,8017.0
2019-11-11 10:30:00,204.06,204.16,203.79,204.06,24499.0,204.06,204.16,203.79,204.06,24499.0
2019-11-11 10:40:00,204.06,204.28,203.92,204.22,18251.0,204.06,204.28,203.92,204.22,18251.0
2019-11-11 10:50:00,204.17,204.47,204.05,204.44,7824.0,204.17,204.47,204.05,204.44,7824.0
2019-11-11 11:00:00,204.46,204.76,204.4,204.63,21067.0,204.46,204.76,204.4,204.63,21067.0
2019-11-11 11:10:00,204.69,205.04,204.25,204.27,16487.0,204.69,205.04,204.25,204.27,16487.0
2019-11-11 11:20:00,204.26,204.62,204.2,204.53,8413.0,204.26,204.62,204.2,204.53,8413.0
2019-11-11 11:30:00,204.52,204.88,204.5,204.78,7524.0,204.52,204.88,204.5,204.78,7524.0
2019-11-11 11:40:00,204.81,204.98,204.77,204.91,10853.0,204.81,204.98,204.77,204.91,10853.0
2019-11-11 11:50:00,204.87,205.07,204.72,205.06,51294.0,204.87,205.07,204.72,205.06,51294.0
2019-11-11 12:00:00,205.05,205.13,204.93,205.01,9925.0,205.05,205.13,204.93,205.01,9925.0
2019-11-11 12:10:00,204.97,205.3,204.97,205.3,9865.0,204.97,205.3,204.97,205.3,9865.0
2019-11-11 12:20:00,205.25,205.53,205.14,205.5,24059.0,205.25,205.53,205.14,205.5,24059.0
2019-11-11 12:30:00,205.53,205.74,205.39,205.7,20024.0,205.53,205.74,205.39,205.7,20024.0
2019-11-11 12:40:00,205.65,205.85,205.6,205.78,19328.0,205.65,205.85,205.6,205.78,19328.0
2019-11-11 12:50:00,205.67,205.72,205.5,205.54,10352.0,205.67,205.72,205.5,205.54,10352.0
2019-11-11 13:00:00,205.52,205.98,205.5,205.97,8678.0,205.52,205.98,205.5,205.97,8678.0
2019-11-11 13:10:00,205.96,206.15,205.87,206.13,11964.0,205.96,206.15,205.87,206.13,11964.0
2019-11-11 13:20:00,206.15,206.23,205.96,206.21,13741.0,206.15,206.23,205.96,206.21,13741.0
2019-11-11 13:30:00,206.18,206.2,205.74,205.85,16362.0,206.18,206.2,205.74,205.85,16362.0
2019-11-11 13:40:00,205.89,205.94,205.83,205.92,9677.0,205.89,205.94,205.83,205.92,9677.0
2019-11-11 13:50:00,205.98,206.11,205.89,206.11,6671.0,205.98,206.11,205.89,206.11,6671.0
2019-11-11 14:00:00,206.11,206.15,205.93,206.08,11023.0,206.11,206.15,205.93,206.08,11023.0
2019-11-11 14:10:00,206.08,206.17,206.02,206.12,7848.0,206.08,206.17,206.02,206.12,7848.0
2019-11-11 14:20:00,206.06,206.47,206.06,206.39,14194.0,206.06,206.47,206.06,206.39,14194.0
2019-11-11 14:30:00,206.41,206.44,206.02,206.03,11228.0,206.41,206.44,206.02,206.03,11228.0
2019-11-11 14:40:00,206.04,206.3,205.96,206.11,13629.0,206.04,206.3,205.96,206.11,13629.0
2019-11-11 14:50:00,206.07,206.55,206.05,206.41,23999.0,206.07,206.55,206.05,206.41,23999.0
2019-11-11 15:00:00,206.35,206.41,206.21,206.21,11903.0,206.35,206.41,206.21,206.21,11903.0
2019-11-11 15:10:00,206.17,206.59,206.15,206.58,30896.0,206.17,206.59,206.15,206.58,30896.0
2019-11-11 15:20:00,206.55,206.82,206.45,206.69,30271.0,206.55,206.82,206.45,206.69,30271.0
2019-11-11 15:30:00,206.7,206.7,206.47,206.63,25712.0,206.7,206.7,206.47,206.63,25712.0
2019-11-11 15:40:00,206.62,206.87,206.48,206.81,38078.0,206.62,206.87,206.48,206.81,38078.0
2019-11-11 15:50:00,206.79,207.19,206.65,207.18,113354.0,206.79,207.19,206.65,207.18,113354.0
2019-11-12 09:30:00,207.18,208.42,207.02,207.81,59114.0,207.18,208.42,207.02,207.81,59114.0
2019-11-12 09:40:00,207.94,207.98,207.31,207.64,30137.0,207.94,207.98,207.31,207.64,30137.0
2019-11-12 09:50:00,207.51,207.95,207.42,207.63,41841.0,207.51,207.95,207.42,207.63,41841.0
2019-11-12 10:00:00,207.55,207.68,207.26,207.58,56604.0,207.55,207.68,207.26,207.58,56604.0
2019-11-12 10:10:00,207.62,207.81,207.29,207.64,31878.0,207.62,207.81,207.29,207.64,31878.0
2019-11-12 10:20:00,207.62,207.89,206.9,207.01,41309.0,207.62,207.89,206.9,207.01,41309.0
2019-11-12 10:30:00,206.85,207.62,206.85,207.59,63674.0,206.85,207.62,206.85,207.59,63674.0
2019-11-12 10:40:00,207.6,207.99,207.28,207.64,18327.0,207.6,207.99,207.28,207.64,18327.0
2019-11-12 10:50:00,207.56,207.56,207.01,207.21,12411.0,207.56,207.56,207.01,207.21,12411.0
2019-11-12 11:00:00,207.2,207.23,206.89,207.14,21900.0,207.2,207.23,206.89,207.14,21900.0
2019-11-12 11:10:00,207.04,207.1,206.67,206.99,54084.0,207.04,207.1,206.67,206.99,54084.0
2019-11-12 11:20:00,206.99,207.33,206.95,207.11,92041.0,206.99,207.33,206.95,207.11,92041.0
2019-11-12 11:30:00,207.0,207.34,206.92,207.19,26838.0,207.0,207.34,206.92,207.19,26838.0
2019-11-12 11:40:00,207.12,207.71,207.04,207.45,47964.0,207.12,207.71,207.04,207.45,47964.0
2019-11-12 11:50:00,207.54,207.8,207.5,207.71,12193.0,207.54,207.8,207.5,207.71,12193.0
2019-11-12 12:00:00,207.68,207.71,207.04,207.28,20933.0,207.68,207.71,207.04,207.28,20933.0
2019-11-12 12:10:00,207.24,207.31,206.92,207.15,31542.0,207.24,207.31,206.92,207.15,31542.0
2019-11-12 12:20:00,207.17,207.28,206.99,207.14,9346.0,207.17,207.28,206.99,207.14,9346.0
2019-11-12 12:30:00,207.2,207.68,207.15,207.21,23517.0,207.2,207.68,207.15,207.21,23517.0
2019-11-12 12:40:00,207.24,207.59,207.2,207.44,18338.0,207.24,207.59,207.2,207.44,18338.0
2019-11-12 12:50:00,207.44,207.93,207.32,207.82,27559.0,207.44,207.93,207.32,207.82,27559.0
2019-11-12 13:00:00,207.81,208.28,207.66,207.78,26118.0,207.81,208.28,207.66,207.78,26118.0
2019-11-12 13:10:00,207.8,208.05,207.73,207.99,12478.0,207.8,208.05,207.73,207.99,12478.0
2019-11-12 13:20:00,207.96,208.05,207.65,207.65,6073.0,207.96,208.05,207.65,207.65,6073.0
2019-11-12 13:30:00,207.62,207.78,207.58,207.77,11142.0,207.62,207.78,207.58,207.77,11142.0
2019-11-12 13:40:00,207.79,208.27,207.79,208.22,39408.0,207.79,208.27,207.79,208.22,39408.0
2019-11-12 13:50:00,208.31,208.4,207.86,207.87,34802.0,208.31,208.4,207.86,207.87,34802.0
2019-11-12 14:00:00,207.9,208.1,207.69,208.1,64868.0,207.9,208.1,207.69,208.1,64868.0
2019-11-12 14:10:00,208.13,208.74,208.13,208.73,33489.0,208.13,208.74,208.13,208.73,33489.0
2019-11-12 14:20:00,208.7,208.7,208.15,208.19,16970.0,208.7,208.7,208.15,208.19,16970.0
2019-11-12 14:30:00,208.28,208.44,208.05,208.09,9760.0,208.28,208.44,208.05,208.09,9760.0
2019-11-12 14:40:00,208.06,208.12,207.81,207.89,17345.0,208.06,208.12,207.81,207.89,17345.0
2019-11-12 14:50:00,207.84,207.92,207.62,207.87,30356.0,207.84,207.92,207.62,207.87,30356.0
2019-11-12 15:00:00,207.84,207.93,207.79,207.89,12674.0,207.84,207.93,207.79,207.89,12674.0
2019-11-12 15:10:00,207.82,207.96,207.79,207.91,21564.0,207.82,207.96,207.79,207.91,21564.0
2019-11-12 15:20:00,207.88,207.95,207.81,207.95,17008.0,207.88,207.95,207.81,207.95,17008.0
2019-11-12 15:30:00,207.9,207.95,207.81,207.9,29745.0,207.9,207.95,207.81,207.9,29745.0
2019-11-12 15:40:00,207.88,208.04,207.81,207.93,47102.0,207.88,208.04,207.81,207.93,47102.0
2019-11-12 15:50:00,207.93,208.0,207.63,207.81,88332.0,207.93,208.0,207.63,207.81,88332.0
2019-11-13 09:30:00,207.59,208.82,206.96,208.37,66362.0,207.59,208.82,206.96,208.37,66362.0
2019-11-13 09:40:00,208.35,208.9,207.99,208.16,20970.0,208.35,208.9,207.99,208.16,20970.0
2019-11-13 09:50:00,208.16,209.4,208.16,208.9,64357.0,208.16,209.4,208.16,208.9,64357.0
2019-11-13 10:00:00,208.85,208.95,208.44,208.67,29541.0,208.85,208.95,208.44,208.67,29541.0
2019-11-13 10:10:00,208.68,209.09,208.55,208.82,19121.0,208.68,209.09,208.55,208.82,19121.0
2019-11-13 10:20:00,208.78,208.78,208.41,208.42,12919.0,208.78,208.78,208.41,208.42,12919.0
2019-11-13 10:30:00,208.48,208.81,208.05,208.71,25561.0,208.48,208.81,208.05,208.71,25561.0
2019-11-13 10:40:00,208.76,209.19,208.65,209.09,19597.0,208.76,209.19,208.65,209.09,19597.0
2019-11-13 10:50:00,209.14,209.51,209.01,209.4,22717.0,209.14,209.51,209.01,209.4,22717.0
2019-11-13 11:00:00,209.31,209.55,209.23,209.37,27562.0,209.31,209.55,209.23,209.37,27562.0
2019-11-13 11:10:00,209.38,209.88,209.33,209.49,50705.0,209.38,209.88,209.33,209.49,50705.0
2019-11-13 11:20:00,209.49,209.53,209.16,209.48,15971.0,209.49,209.53,209.16,209.48,15971.0
2019-11-13 11:30:00,209.35,209.52,209.2,209.47,12248.0,209.35,209.52,209.2,209.47,12248.0
2019-11-13 11:40:00,209.47,209.78,209.35,209.63,10542.0,209.47,209.78,209.35,209.63,10542.0
2019-11-13 11:50:00,209.63,210.26,209.62,210.26,29269.0,209.63,210.26,209.62,210.26,29269.0
2019-11-13 12:00:00,210.21,210.22,209.78,209.99,14942.0,210.21,210.22,209.78,209.99,14942.0
2019-11-13 12:10:00,210.03,210.51,209.95,210.22,10907.0,210.03,210.51,209.95,210.22,10907.0
2019-11-13 12:20:00,210.19,210.47,210.06,210.32,9295.0,210.19,210.47,210.06,210.32,9295.0
2019-11-13 12:30:00,210.33,210.88,210.25,210.69,28341.0,210.33,210.88,210.25,210.69,28341.0
2019-11-13 12:40:00,210.69,210.85,210.54,210.85,9392.0,210.69,210.85,210.54,210.85,9392.0
2019-11-13 12:50:00,210.86,211.21,210.76,210.99,19433.0,210.86,211.21,210.76,210.99,19433.0
2019-11-13 13:00:00,210.9,211.17,210.83,210.86,18215.0,210.9,211.17,210.83,210.86,18215.0
2019-11-13 13:10:00,210.83,211.11,210.83,210.97,15933.0,210.83,211.11,210.83,210.97,15933.0
2019-11-13 13:20:00,210.94,211.17,210.83,211.15,27362.0,210.94,211.17,210.83,211.15,27362.0
2019-11-13 13:30:00,211.16,211.17,210.87,211.1,13560.0,211.16,211.17,210.87,211.1,13560.0
2019-11-13 13:40:00,211.09,211.16,210.91,211.0,15017.0,211.09,211.16,210.91,211.0,15017.0
2019-11-13 13:50:00,210.99,211.18,210.64,211.01,44463.0,210.99,211.18,210.64,211.01,44463.0
2019-11-13 14:00:00,210.99,211.05,210.72,210.92,103720.0,210.99,211.05,210.72,210.92,103720.0
2019-11-13 14:10:00,210.86,210.86,210.55,210.64,53347.0,210.86,210.86,210.55,210.64,53347.0
2019-11-13 14:20:00,210.64,210.97,210.62,210.86,53741.0,210.64,210.97,210.62,210.86,53741.0
2019-11-13 14:30:00,210.86,211.06,210.8,210.86,15184.0,210.86,211.06,210.8,210.86,15184.0
2019-11-13 14:40:00,210.84,211.28,210.79,211.14,18426.0,210.84,211.28,210.79,211.14,18426.0
2019-11-13 14:50:00,211.08,211.28,210.95,211.06,15759.0,211.08,211.28,210.95,211.06,15759.0
2019-11-13 15:00:00,211.18,211.31,211.02,211.02,11521.0,211.18,211.31,211.02,211.02,11521.0
2019-11-13 15:10:00,211.02,211.11,210.84,211.03,32963.0,211.02,211.11,210.84,211.03,32963.0
2019-11-13 15:20:00,211.08,211.11,210.81,210.88,21121.0,211.08,211.11,210.81,210.88,21121.0
2019-11-13 15:30:00,210.91,211.01,210.76,210.98,49767.0,210.91,211.01,210.76,210.98,49767.0
2019-11-13 15:40:00,210.98,211.09,210.9,210.99,25997.0,210.98,211.09,210.9,210.99,25997.0
2019-11-13 15:50:00,210.97,211.17,210.74,211.12,103231.0,210.97,211.17,210.74,211.12,103231.0
2019-11-14 09:30:00,210.04,212.13,210.0,211.91,51060.0,210.04,212.13,210.0,211.91,51060.0
2019-11-14 09:40:00,211.95,212.74,211.57,212.46,46013.0,211.95,212.74,211.57,212.46,46013.0
2019-11-14 09:50:00,212.44,212.81,211.74,211.87,28484.0,212.44,212.81,211.74,211.87,28484.0
2019-11-14 10:00:00,211.95,212.81,211.95,212.81,7749.0,211.95,212.81,211.95,212.81,7749.0
2019-11-14 10:10:00,212.79,213.0,212.72,212.73,12077.0,212.79,213.0,212.72,212.73,12077.0
2019-11-14 10:20:00,212.78,213.14,212.66,212.8,13456.0,212.78,213.14,212.66,212.8,13456.0
2019-11-14 10:30:00,212.98,213.28,212.94,213.26,21344.0,212.98,213.28,212.94,213.26,21344.0
2019-11-14 10:40:00,213.29,213.49,212.94,213.01,46758.0,213.29,213.49,212.94,213.01,46758.0
2019-11-14 10:50:00,213.01,213.23,212.92,213.13,20151.0,213.01,213.23,212.92,213.13,20151.0
2019-11-14 11:00:00,213.14,213.64,213.1,213.38,58063.0,213.14,213.64,213.1,213.38,58063.0
2019-11-14 11:10:00,213.39,213.39,212.76,213.0,14460.0,213.39,213.39,212.76,213.0,14460.0
2019-11-14 11:20:00,212.96,213.25,212.92,213.02,9303.0,212.96,213.25,212.92,213.02,9303.0
2019-11-14 11:30:00,213.12,213.13,212.62,212.73,52059.0,213.12,213.13,212.62,212.73,52059.0
2019-11-14 11:40:00,212.73,213.03,212.51,212.7,24107.0,212.73,213.03,212.51,212.7,24107.0
2019-11-14 11:50:00,212.78,213.2,212.76,213.07,9347.0,212.78,213.2,212.76,213.07,9347.0
2019-11-14 12:00:00,212.98,213.18,212.93,213.18,7440.0,212.98,213.18,212.93,213.18,7440.0
2019-11-14 12:10:00,213.14,213.23,212.9,212.96,15449.0,213.14,213.23,212.9,212.96,15449.0
2019-11-14 12:20:00,212.97,213.16,212.88,213.08,10899.0,212.97,213.16,212.88,213.08,10899.0
2019-11-14 12:30:00,213.09,213.09,212.91,213.0,11714.0,213.09,213.09,212.91,213.0,11714.0
2019-11-14 12:40:00,213.01,213.06,212.83,213.06,6956.0,213.01,213.06,212.83,213.06,6956.0
2019-11-14 12:50:00,213.06,213.06,212.66,212.84,18319.0,213.06,213.06,212.66,212.84,18319.0
2019-11-14 13:00:00,212.79,212.89,212.7,212.84,9141.0,212.79,212.89,212.7,212.84,9141.0
2019-11-14 13:10:00,212.81,213.03,212.73,212.95,12650.0,212.81,213.03,212.73,212.95,12650.0
2019-11-14 13:20:00,213.0,213.02,212.83,212.97,14125.0,213.0,213.02,212.83,212.97,14125.0
2019-11-14 13:30:00,212.94,213.1,212.77,213.02,22874.0,212.94,213.1,212.77,213.02,22874.0
2019-11-14 13:40:00,213.06,213.18,212.94,213.17,4800.0,213.06,213.18,212.94,213.17,4800.0
2019-11-14 13:50:00,213.14,213.17,212.62,212.74,13640.0,213.14,213.17,212.62,212.74,13640.0
2019-11-14 14:00:00,212.78,212.9,212.66,212.8,17475.0,212.78,212.9,212.66,212.8,17475.0
2019-11-14 14:10:00,212.8,212.85,212.72,212.83,8735.0,212.8,212.85,212.72,212.83,8735.0
2019-11-14 14:20:00,212.82,212.87,212.63,212.71,14009.0,212.82,212.87,212.63,212.71,14009.0
2019-11-14 14:30:00,212.7,212.81,212.67,212.78,13425.0,212.7,212.81,212.67,212.78,13425.0
2019-11-14 14:40:00,212.79,212.85,212.68,212.85,9464.0,212.79,212.85,212.68,212.85,9464.0
2019-11-14 14:50:00,212.8,212.8,212.63,212.71,12382.0,212.8,212.8,212.63,212.71,12382.0
2019-11-14 15:00:00,212.74,212.89,212.67,212.86,13870.0,212.74,212.89,212.67,212.86,13870.0
2019-11-14 15:10:00,212.85,212.87,212.64,212.85,26844.0,212.85,212.87,212.64,212.85,26844.0
2019-11-14 15:20:00,212.86,212.97,212.72,212.84,28159.0,212.86,212.97,212.72,212.84,28159.0
2019-11-14 15:30:00,212.87,212.97,212.86,212.93,40248.0,212.87,212.97,212.86,212.93,40248.0
2019-11-14 15:40:00,212.95,213.0,212.85,213.0,43423.0,212.95,213.0,212.85,213.0,43423.0
2019-11-14 15:50:00,213.0,213.42,212.98,213.16,69232.0,213.0,213.42,212.98,213.16,69232.0
2019-11-15 09:30:00,214.31,214.68,212.61,213.0,69007.0,214.31,214.68,212.61,213.0,69007.0
2019-11-15 09:40:00,212.95,213.56,212.26,213.56,30868.0,212.95,213.56,212.26,213.56,30868.0
2019-11-15 09:50:00,213.48,214.3,213.45,214.01,18089.0,213.48,214.3,213.45,214.01,18089.0
2019-11-15 10:00:00,213.88,214.54,213.63,213.85,10032.0,213.88,214.54,213.63,213.85,10032.0
2019-11-15 10:10:00,213.66,214.27,213.66,214.17,20087.0,213.66,214.27,213.66,214.17,20087.0
2019-11-15 10:20:00,214.23,214.71,214.06,214.61,25451.0,214.23,214.71,214.06,214.61,25451.0
2019-11-15 10:30:00,214.69,214.84,214.39,214.74,13745.0,214.69,214.84,214.39,214.74,13745.0
2019-11-15 10:40:00,214.73,215.0,214.71,215.0,19214.0,214.73,215.0,214.71,215.0,19214.0
2019-11-15 10:50:00,214.96,215.04,214.36,214.75,35359.0,214.96,215.04,214.36,214.75,35359.0
2019-11-15 11:00:00,214.7,214.97,214.5,214.74,14329.0,214.7,214.97,214.5,214.74,14329.0
2019-11-15 11:10:00,214.79,214.82,214.58,214.75,16924.0,214.79,214.82,214.58,214.75,16924.0
2019-11-15 11:20:00,214.7,214.89,214.63,214.84,21218.0,214.7,214.89,214.63,214.84,21218.0
2019-11-15 11:30:00,214.81,214.91,214.65,214.86,9515.0,214.81,214.91,214.65,214.86,9515.0
2019-11-15 11:40:00,214.77,214.82,214.55,214.81,20597.0,214.77,214.82,214.55,214.81,20597.0
2019-11-15 11:50:00,214.81,214.96,214.73,214.82,16476.0,214.81,214.96,214.73,214.82,16476.0
2019-11-15 12:00:00,214.84,215.33,214.83,215.25,13560.0,214.84,215.33,214.83,215.25,13560.0
2019-11-15 12:10:00,215.26,215.6,215.08,215.11,13552.0,215.26,215.6,215.08,215.11,13552.0
2019-11-15 12:20:00,215.13,215.36,215.0,215.25,40932.0,215.13,215.36,215.0,215.25,40932.0
2019-11-15 12:30:00,215.24,215.55,215.18,215.43,22679.0,215.24,215.55,215.18,215.43,22679.0
2019-11-15 12:40:00,215.44,215.56,215.38,215.52,14930.0,215.44,215.56,215.38,215.52,14930.0
2019-11-15 12:50:00,215.46,215.57,215.44,215.54,16708.0,215.46,215.57,215.44,215.54,16708.0
2019-11-15 13:00:00,215.59,215.66,215.42,215.53,15803.0,215.59,215.66,215.42,215.53,15803.0
2019-11-15 13:10:00,215.58,215.71,215.32,215.53,40610.0,215.58,215.71,215.32,215.53,40610.0
2019-11-15 13:20:00,215.51,215.55,215.47,215.48,8867.0,215.51,215.55,215.47,215.48,8867.0
2019-11-15 13:30:00,215.49,215.69,215.46,215.68,7462.0,215.49,215.69,215.46,215.68,7462.0
2019-11-15 13:40:00,215.67,215.68,215.41,215.5,21463.0,215.67,215.68,215.41,215.5,21463.0
2019-11-15 13:50:00,215.5,215.62,215.38,215.52,22593.0,215.5,215.62,215.38,215.52,22593.0
2019-11-15 14:00:00,215.52,215.79,215.52,215.74,9909.0,215.52,215.79,215.52,215.74,9909.0
2019-11-15 14:10:00,215.74,215.79,215.41,215.48,9725.0,215.74,215.79,215.41,215.48,9725.0
2019-11-15 14:20:00,215.5,215.61,215.4,215.46,13325.0,215.5,215.61,215.4,215.46,13325.0
2019-11-15 14:30:00,215.42,215.57,215.38,215.51,14761.0,215.42,215.57,215.38,215.51,14761.0
2019-11-15 14:40:00,215.48,215.62,215.4,215.45,18745.0,215.48,215.62,215.4,215.45,18745.0
2019-11-15 14:50:00,215.49,215.56,215.41,215.54,15996.0,215.49,215.56,215.41,215.54,15996.0
2019-11-15 15:00:00,215.54,215.59,215.44,215.54,13763.0,215.54,215.59,215.44,215.54,13763.0
2019-11-15 15:10:00,215.56,215.73,215.52,215.66,14518.0,215.56,215.73,215.52,215.66,14518.0
2019-11-15 15:20:00,215.74,215.8,215.59,215.77,21461.0,215.74,215.8,215.59,215.77,21461.0
2019-11-15 15:30:00,215.77,216.05,215.77,215.8,27256.0,215.77,216.05,215.77,215.8,27256.0
2019-11-15 15:40:00,215.81,215.85,215.57,215.8,38203.0,215.81,215.85,215.57,215.8,38203.0
2019-11-15 15:50:00,215.78,216.05,215.59,215.92,148718.0,215.78,216.05,215.59,215.92,148718.0
2019-11-18 09:30:00,214.39,216.69,213.91,215.78,71828.0,214.39,216.69,213.91,215.78,71828.0
2019-11-18 09:40:00,215.82,216.16,214.67,215.79,85053.0,215.82,216.16,214.67,215.79,85053.0
2019-11-18 09:50:00,215.9,216.17,215.57,215.81,26805.0,215.9,216.17,215.57,215.81,26805.0
2019-11-18 10:00:00,215.91,216.17,215.54,215.56,13277.0,215.91,216.17,215.54,215.56,13277.0
2019-11-18 10:10:00,215.63,215.97,215.29,215.51,19408.0,215.63,215.97,215.29,215.51,19408.0
2019-11-18 10:20:00,215.49,215.77,215.35,215.52,13501.0,215.49,215.77,215.35,215.52,13501.0
2019-11-18 10:30:00,215.51,216.5,215.51,216.5,56190.0,215.51,216.5,215.51,216.5,56190.0
2019-11-18 10:40:00,216.41,216.97,216.18,216.85,22648.0,216.41,216.97,216.18,216.85,22648.0
2019-11-18 10:50:00,216.8,217.54,216.75,217.31,16975.0,216.8,217.54,216.75,217.31,16975.0
2019-11-18 11:00:00,217.36,217.68,217.25,217.41,50948.0,217.36,217.68,217.25,217.41,50948.0
2019-11-18 11:10:00,217.44,217.61,216.8,216.9,34196.0,217.44,217.61,216.8,216.9,34196.0
2019-11-18 11:20:00,216.92,217.28,216.53,217.19,46156.0,216.92,217.28,216.53,217.19,46156.0
2019-11-18 11:30:00,217.24,217.37,216.88,217.03,10853.0,217.24,217.37,216.88,217.03,10853.0
2019-11-18 11:40:00,217.01,217.28,216.89,217.12,8759.0,217.01,217.28,216.89,217.12,8759.0
2019-11-18 11:50:00,217.08,217.25,216.94,217.2,15209.0,217.08,217.25,216.94,217.2,15209.0
2019-11-18 12:00:00,217.2,217.23,216.94,217.03,12637.0,217.2,217.23,216.94,217.03,12637.0
2019-11-18 12:10:00,217.02,217.07,216.91,216.97,8218.0,217.02,217.07,216.91,216.97,8218.0
2019-11-18 12:20:00,217.0,217.07,216.86,216.91,12327.0,217.0,217.07,216.86,216.91,12327.0
2019-11-18 12:30:00,216.92,217.3,216.84,217.3,19239.0,216.92,217.3,216.84,217.3,19239.0
2019-11-18 12:40:00,217.41,217.95,217.3,217.95,47540.0,217.41,217.95,217.3,217.95,47540.0
2019-11-18 12:50:00,217.95,218.1,217.56,217.7,32695.0,217.95,218.1,217.56,217.7,32695.0
2019-11-18 13:00:00,217.63,218.42,217.63,218.22,19124.0,217.63,218.42,217.63,218.22,19124.0
2019-11-18 13:10:00,218.24,218.4,218.18,218.35,30360.0,218.24,218.4,218.18,218.35,30360.0
2019-11-18 13:20:00,218.32,218.6,218.32,218.45,28634.0,218.32,218.6,218.32,218.45,28634.0
2019-11-18 13:30:00,218.48,218.64,218.31,218.55,10933.0,218.48,218.64,218.31,218.55,10933.0
2019-11-18 13:40:00,218.6,219.08,218.6,219.0,18471.0,218.6,219.08,218.6,219.0,18471.0
2019-11-18 13:50:00,219.02,219.05,218.68,218.68,9985.0,219.02,219.05,218.68,218.68,9985.0
2019-11-18 14:00:00,218.66,218.7,218.3,218.55,18343.0,218.66,218.7,218.3,218.55,18343.0
2019-11-18 14:10:00,218.55,218.55,217.92,218.22,14485.0,218.55,218.55,217.92,218.22,14485.0
2019-11-18 14:20:00,218.24,218.45,218.15,218.16,20827.0,218.24,218.45,218.15,218.16,20827.0
2019-11-18 14:30:00,218.07,218.08,217.8,217.98,19181.0,218.07,218.08,217.8,217.98,19181.0
2019-11-18 14:40:00,217.98,218.1,217.92,217.99,23766.0,217.98,218.1,217.92,217.99,23766.0
2019-11-18 14:50:00,217.98,218.1,217.97,218.03,11878.0,217.98,218.1,217.97,218.03,11878.0
2019-11-18 15:00:00,218.02,218.27,217.97,218.07,13701.0,218.02,218.27,217.97,218.07,13701.0
2019-11-18 15:10:00,218.05,218.07,217.8,218.03,34193.0,218.05,218.07,217.8,218.03,34193.0
2019-11-18 15:20:00,218.03,218.2,217.99,218.17,13799.0,218.03,218.2,217.99,218.17,13799.0
2019-11-18 15:30:00,218.15,218.53,218.15,218.28,23838.0,218.15,218.53,218.15,218.28,23838.0
2019-11-18 15:40:00,218.26,218.41,218.13,218.29,21395.0,218.26,218.41,218.13,218.29,21395.0
2019-11-18 15:50:00,218.28,218.61,217.95,218.5,138808.0,218.28,218.61,217.95,218.5,138808.0
2019-11-19 09:30:00,217.79,219.45,217.4,219.11,48724.0,217.79,219.45,217.4,219.11,48724.0
2019-11-19 09:40:00,219.02,219.97,218.92,219.18,34200.0,219.02,219.97,218.92,219.18,34200.0
2019-11-19 09:50:00,219.15,219.28,218.66,218.93,29895.0,219.15,219.28,218.66,218.93,29895.0
2019-11-19 10:00:00,218.85,218.96,218.15,218.7,118045.0,218.85,218.96,218.15,218.7,118045.0
2019-11-19 10:10:00,218.61,218.99,218.52,218.96,33461.0,218.61,218.99,218.52,218.96,33461.0
2019-11-19 10:20:00,218.77,218.81,218.42,218.5,36495.0,218.77,218.81,218.42,218.5,36495.0
2019-11-19 10:30:00,218.56,218.6,218.27,218.42,49951.0,218.56,218.6,218.27,218.42,49951.0
2019-11-19 10:40:00,218.4,218.4,218.03,218.25,34737.0,218.4,218.4,218.03,218.25,34737.0
2019-11-19 10:50:00,218.27,218.29,217.42,217.61,75282.0,218.27,218.29,217.42,217.61,75282.0
2019-11-19 11:00:00,217.6,217.6,217.0,217.43,50393.0,217.6,217.6,217.0,217.43,50393.0
2019-11-19 11:10:00,217.37,217.38,216.81,217.25,28517.0,217.37,217.38,216.81,217.25,28517.0
2019-11-19 11:20:00,217.15,217.46,216.87,217.46,27372.0,217.15,217.46,216.87,217.46,27372.0
2019-11-19 11:30:00,217.44,218.26,217.38,217.92,18642.0,217.44,218.26,217.38,217.92,18642.0
2019-11-19 11:40:00,217.92,218.15,217.58,217.66,11451.0,217.92,218.15,217.58,217.66,11451.0
2019-11-19 11:50:00,217.66,217.67,217.41,217.59,9062.0,217.66,217.67,217.41,217.59,9062.0
2019-11-19 12:00:00,217.59,217.59,217.0,217.09,11491.0,217.59,217.59,217.0,217.09,11491.0
2019-11-19 12:10:00,217.12,217.45,217.06,217.36,59093.0,217.12,217.45,217.06,217.36,59093.0
2019-11-19 12:20:00,217.41,217.62,217.07,217.09,11377.0,217.41,217.62,217.07,217.09,11377.0
2019-11-19 12:30:00,217.07,217.18,216.91,217.04,14472.0,217.07,217.18,216.91,217.04,14472.0
2019-11-19 12:40:00,217.05,217.25,216.95,217.15,13899.0,217.05,217.25,216.95,217.15,13899.0
2019-11-19 12:50:00,217.14,217.14,216.89,217.0,24873.0,217.14,217.14,216.89,217.0,24873.0
2019-11-19 13:00:00,217.01,217.01,216.6,216.63,18885.0,217.01,217.01,216.6,216.63,18885.0
2019-11-19 13:10:00,216.61,216.83,216.51,216.79,31444.0,216.61,216.83,216.51,216.79,31444.0
2019-11-19 13:20:00,216.78,216.84,216.62,216.64,19079.0,216.78,216.84,216.62,216.64,19079.0
2019-11-19 13:30:00,216.64,216.86,216.64,216.72,19435.0,216.64,216.86,216.64,216.72,19435.0
2019-11-19 13:40:00,216.73,216.83,216.64,216.65,14948.0,216.73,216.83,216.64,216.65,14948.0
2019-11-19 13:50:00,216.65,216.86,216.6,216.8,36536.0,216.65,216.86,216.6,216.8,36536.0
2019-11-19 14:00:00,216.79,216.98,216.79,216.98,14829.0,216.79,216.98,216.79,216.98,14829.0
2019-11-19 14:10:00,216.91,217.02,216.64,216.75,16525.0,216.91,217.02,216.64,216.75,16525.0
2019-11-19 14:20:00,216.76,216.93,216.7,216.73,11483.0,216.76,216.93,216.7,216.73,11483.0
2019-11-19 14:30:00,216.76,216.87,216.66,216.87,11422.0,216.76,216.87,216.66,216.87,11422.0
2019-11-19 14:40:00,216.9,217.04,216.8,217.0,14488.0,216.9,217.04,216.8,217.0,14488.0
2019-11-19 14:50:00,216.98,217.19,216.95,217.13,15746.0,216.98,217.19,216.95,217.13,15746.0
2019-11-19 15:00:00,217.07,217.35,217.04,217.35,11786.0,217.07,217.35,217.04,217.35,11786.0
2019-11-19 15:10:00,217.35,217.56,217.33,217.51,16284.0,217.35,217.56,217.33,217.51,16284.0
2019-11-19 15:20:00,217.47,217.47,217.02,217.05,12958.0,217.47,217.47,217.02,217.05,12958.0
2019-11-19 15:30:00,217.06,217.29,217.01,217.27,26192.0,217.06,217.29,217.01,217.27,26192.0
2019-11-19 15:40:00,217.27,217.3,216.98,217.1,42463.0,217.27,217.3,216.98,217.1,42463.0
2019-11-19 15:50:00,217.07,217.14,216.78,216.91,142135.0,217.07,217.14,216.78,216.91,142135.0
2019-11-20 09:30:00,216.84,218.06,216.29,217.72,76270.0,216.84,218.06,216.29,217.72,76270.0
2019-11-20 09:40:00,217.45,218.03,217.23,217.63,29606.0,217.45,218.03,217.23,217.63,29606.0
2019-11-20 09:50:00,217.68,217.68,217.15,217.32,39426.0,217.68,217.68,217.15,217.32,39426.0
2019-11-20 10:00:00,217.32,217.62,217.31,217.54,34454.0,217.32,217.62,217.31,217.54,34454.0
2019-11-20 10:10:00,217.57,217.63,217.21,217.58,29752.0,217.57,217.63,217.21,217.58,29752.0
2019-11-20 10:20:00,217.56,217.57,217.14,217.56,12879.0,217.56,217.57,217.14,217.56,12879.0
2019-11-20 10:30:00,217.55,217.62,217.39,217.46,12768.0,217.55,217.62,217.39,217.46,12768.0
2019-11-20 10:40:00,217.38,217.49,216.91,217.09,53464.0,217.38,217.49,216.91,217.09,53464.0
2019-11-20 10:50:00,217.03,217.25,216.91,217.1,38533.0,217.03,217.25,216.91,217.1,38533.0
2019-11-20 11:00:00,217.15,217.68,217.04,217.47,11208.0,217.15,217.68,217.04,217.47,11208.0
2019-11-20 11:10:00,217.6,217.6,217.13,217.2,15783.0,217.6,217.6,217.13,217.2,15783.0
2019-11-20 11:20:00,217.19,217.22,216.9,217.14,11950.0,217.19,217.22,216.9,217.14,11950.0
2019-11-20 11:30:00,217.08,217.26,216.94,217.12,21348.0,217.08,217.26,216.94,217.12,21348.0
2019-11-20 11:40:00,217.12,217.54,217.12,217.33,9781.0,217.12,217.54,217.12,217.33,9781.0
2019-11-20 11:50:00,217.18,217.35,216.76,216.87,23916.0,217.18,217.35,216.76,216.87,23916.0
2019-11-20 12:00:00,216.88,216.88,216.44,216.68,29164.0,216.88,216.88,216.44,216.68,29164.0
2019-11-20 12:10:00,216.72,216.84,216.43,216.44,22647.0,216.72,216.84,216.43,216.44,22647.0
2019-11-20 12:20:00,216.45,216.6,216.24,216.42,18783.0,216.45,216.6,216.24,216.42,18783.0
2019-11-20 12:30:00,216.43,216.6,216.38,216.5,9913.0,216.43,216.6,216.38,216.5,9913.0
2019-11-20 12:40:00,216.5,216.88,216.5,216.58,15050.0,216.5,216.88,216.5,216.58,15050.0
2019-11-20 12:50:00,216.61,216.61,215.54,215.81,36281.0,216.61,216.61,215.54,215.81,36281.0
2019-11-20 13:00:00,215.99,216.35,215.77,215.81,22863.0,215.99,216.35,215.77,215.81,22863.0
2019-11-20 13:10:00,215.81,215.99,215.33,215.93,42580.0,215.81,215.99,215.33,215.93,42580.0
2019-11-20 13:20:00,215.99,216.21,215.86,215.99,40592.0,215.99,216.21,215.86,215.99,40592.0
2019-11-20 13:30:00,215.93,216.37,215.83,216.09,24620.0,215.93,216.37,215.83,216.09,24620.0
2019-11-20 13:40:00,216.11,216.6,216.11,216.39,9482.0,216.11,216.6,216.11,216.39,9482.0
2019-11-20 13:50:00,216.39,216.7,216.23,216.45,27185.0,216.39,216.7,216.23,216.45,27185.0
2019-11-20 14:00:00,216.45,216.51,215.94,216.0,18236.0,216.45,216.51,215.94,216.0,18236.0
2019-11-20 14:10:00,216.05,216.25,215.95,216.14,21126.0,216.05,216.25,215.95,216.14,21126.0
2019-11-20 14:20:00,216.14,216.2,215.93,216.11,24951.0,216.14,216.2,215.93,216.11,24951.0
2019-11-20 14:30:00,216.09,217.09,216.09,217.0,17708.0,216.09,217.09,216.09,217.0,17708.0
2019-11-20 14:40:00,217.04,217.06,216.46,216.67,16440.0,217.04,217.06,216.46,216.67,16440.0
2019-11-20 14:50:00,216.67,216.85,216.67,216.7,5880.0,216.67,216.85,216.67,216.7,5880.0
2019-11-20 15:00:00,216.71,217.17,216.71,217.17,5717.0,216.71,217.17,216.71,217.17,5717.0
2019-11-20 15:10:00,217.15,217.25,216.83,216.85,10700.0,217.15,217.25,216.83,216.85,10700.0
2019-11-20 15:20:00,216.9,217.05,216.7,216.83,30094.0,216.9,217.05,216.7,216.83,30094.0
2019-11-20 15:30:00,216.76,216.9,216.62,216.86,18153.0,216.76,216.9,216.62,216.86,18153.0
2019-11-20 15:40:00,216.89,217.12,216.79,217.05,23993.0,216.89,217.12,216.79,217.05,23993.0
2019-11-20 15:50:00,217.02,217.15,216.81,216.95,86117.0,217.02,217.15,216.81,216.95,86117.0
2019-11-21 09:30:00,216.98,217.91,216.78,217.74,37096.0,216.98,217.91,216.78,217.74,37096.0
2019-11-21 09:40:00,217.65,218.37,217.35,218.05,32710.0,217.65,218.37,217.35,218.05,32710.0
2019-11-21 09:50:00,218.17,218.9,218.12,218.53,22496.0,218.17,218.9,218.12,218.53,22496.0
2019-11-21 10:00:00,218.63,218.63,217.7,218.04,29265.0,218.63,218.63,217.7,218.04,29265.0
2019-11-21 10:10:00,218.08,218.68,217.77,218.0,17311.0,218.08,218.68,217.77,218.0,17311.0
2019-11-21 10:20:00,217.96,218.26,217.28,217.36,29635.0,217.96,218.26,217.28,217.36,29635.0
2019-11-21 10:30:00,217.26,217.6,217.2,217.48,7044.0,217.26,217.6,217.2,217.48,7044.0
2019-11-21 10:40:00,217.5,217.56,217.18,217.27,9227.0,217.5,217.56,217.18,217.27,9227.0
2019-11-21 10:50:00,217.25,217.61,217.16,217.61,11637.0,217.25,217.61,217.16,217.61,11637.0
2019-11-21 11:00:00,217.55,218.29,217.51,218.18,7943.0,217.55,218.29,217.51,218.18,7943.0
2019-11-21 11:10:00,218.24,218.25,218.0,218.04,9784.0,218.24,218.25,218.0,218.04,9784.0
2019-11-21 11:20:00,218.0,218.04,217.5,217.56,5346.0,218.0,218.04,217.5,217.56,5346.0
2019-11-21 11:30:00,217.57,217.74,217.06,217.28,15914.0,217.57,217.74,217.06,217.28,15914.0
2019-11-21 11:40:00,217.28,217.6,217.23,217.42,8774.0,217.28,217.6,217.23,217.42,8774.0
2019-11-21 11:50:00,217.46,217.49,217.22,217.31,7933.0,217.46,217.49,217.22,217.31,7933.0
2019-11-21 12:00:00,217.33,217.44,217.12,217.31,20433.0,217.33,217.44,217.12,217.31,20433.0
2019-11-21 12:10:00,217.26,217.35,216.67,216.7,18782.0,217.26,217.35,216.67,216.7,18782.0
2019-11-21 12:20:00,216.67,217.13,216.67,217.1,7299.0,216.67,217.13,216.67,217.1,7299.0
2019-11-21 12:30:00,217.08,217.33,217.07,217.26,5533.0,217.08,217.33,217.07,217.26,5533.0
2019-11-21 12:40:00,217.27,217.31,217.03,217.08,11273.0,217.27,217.31,217.03,217.08,11273.0
2019-11-21 12:50:00,217.12,217.28,217.09,217.26,8840.0,217.12,217.28,217.09,217.26,8840.0
2019-11-21 13:00:00,217.25,217.46,217.24,217.34,6879.0,217.25,217.46,217.24,217.34,6879.0
2019-11-21 13:10:00,217.37,217.42,217.1,217.22,5829.0,217.37,217.42,217.1,217.22,5829.0
2019-11-21 13:20:00,217.18,217.3,217.14,217.22,7452.0,217.18,217.3,217.14,217.22,7452.0
2019-11-21 13:30:00,217.28,217.65,217.27,217.61,8968.0,217.28,217.65,217.27,217.61,8968.0
2019-11-21 13:40:00,217.64,217.65,217.23,217.36,8537.0,217.64,217.65,217.23,217.36,8537.0
2019-11-21 13:50:00,217.31,217.4,217.22,217.35,7300.0,217.31,217.4,217.22,217.35,7300.0
2019-11-21 14:00:00,217.37,217.4,217.19,217.23,16720.0,217.37,217.4,217.19,217.23,16720.0
2019-11-21 14:10:00,217.25,217.32,217.11,217.3,9418.0,217.25,217.32,217.11,217.3,9418.0
2019-11-21 14:20:00,217.32,217.37,217.2,217.35,8438.0,217.32,217.37,217.2,217.35,8438.0
2019-11-21 14:30:00,217.37,217.64,217.3,217.49,7965.0,217.37,217.64,217.3,217.49,7965.0
2019-11-21 14:40:00,217.42,217.46,217.27,217.32,5525.0,217.42,217.46,217.27,217.32,5525.0
2019-11-21 14:50:00,217.31,217.57,217.31,217.49,7228.0,217.31,217.57,217.31,217.49,7228.0
2019-11-21 15:00:00,217.55,217.6,217.43,217.56,7275.0,217.55,217.6,217.43,217.56,7275.0
2019-11-21 15:10:00,217.6,217.6,217.43,217.5,10000.0,217.6,217.6,217.43,217.5,10000.0
2019-11-21 15:20:00,217.51,217.63,217.4,217.51,18968.0,217.51,217.63,217.4,217.51,18968.0
2019-11-21 15:30:00,217.52,217.55,217.0,217.04,19333.0,217.52,217.55,217.0,217.04,19333.0
2019-11-21 15:40:00,217.04,217.07,216.75,216.84,25047.0,217.04,217.07,216.75,216.84,25047.0
2019-11-21 15:50:00,216.73,217.08,216.51,216.76,92930.0,216.73,217.08,216.51,216.76,92930.0
2019-11-22 09:30:00,218.0,218.25,216.4,217.56,65577.0,218.0,218.25,216.4,217.56,65577.0
2019-11-22 09:40:00,217.58,217.75,217.0,217.01,24202.0,217.58,217.75,217.0,217.01,24202.0
2019-11-22 09:50:00,217.0,218.26,217.0,217.74,54227.0,217.0,218.26,217.0,217.74,54227.0
2019-11-22 10:00:00,217.68,218.08,217.31,217.41,60515.0,217.68,218.08,217.31,217.41,60515.0
2019-11-22 10:10:00,217.48,217.78,217.36,217.36,17044.0,217.48,217.78,217.36,217.36,17044.0
2019-11-22 10:20:00,217.26,217.27,216.33,216.53,20038.0,217.26,217.27,216.33,216.53,20038.0
2019-11-22 10:30:00,216.53,216.6,216.14,216.31,22921.0,216.53,216.6,216.14,216.31,22921.0
2019-11-22 10:40:00,216.48,216.58,216.16,216.42,18727.0,216.48,216.58,216.16,216.42,18727.0
2019-11-22 10:50:00,216.43,216.62,216.08,216.08,9001.0,216.43,216.62,216.08,216.08,9001.0
2019-11-22 11:00:00,216.07,216.23,215.11,215.55,18689.0,216.07,216.23,215.11,215.55,18689.0
2019-11-22 11:10:00,215.53,215.97,215.51,215.55,9866.0,215.53,215.97,215.51,215.55,9866.0
2019-11-22 11:20:00,215.52,215.65,215.31,215.56,14214.0,215.52,215.65,215.31,215.56,14214.0
2019-11-22 11:30:00,215.59,216.15,215.56,216.02,48741.0,215.59,216.15,215.56,216.02,48741.0
2019-11-22 11:40:00,215.98,216.03,215.91,215.92,8457.0,215.98,216.03,215.91,215.92,8457.0
2019-11-22 11:50:00,215.96,215.98,215.53,215.55,19523.0,215.96,215.98,215.53,215.55,19523.0
2019-11-22 12:00:00,215.55,215.86,215.52,215.8,13410.0,215.55,215.86,215.52,215.8,13410.0
2019-11-22 12:10:00,215.82,216.4,215.81,216.4,11541.0,215.82,216.4,215.81,216.4,11541.0
2019-11-22 12:20:00,216.45,216.69,216.45,216.51,20379.0,216.45,216.69,216.45,216.51,20379.0
2019-11-22 12:30:00,216.56,216.61,216.47,216.59,7379.0,216.56,216.61,216.47,216.59,7379.0
2019-11-22 12:40:00,216.61,216.8,216.54,216.65,6583.0,216.61,216.8,216.54,216.65,6583.0
2019-11-22 12:50:00,216.68,216.97,216.62,216.97,9669.0,216.68,216.97,216.62,216.97,9669.0
2019-11-22 13:00:00,217.0,217.51,216.99,217.42,32728.0,217.0,217.51,216.99,217.42,32728.0
2019-11-22 13:10:00,217.48,217.77,217.39,217.67,16070.0,217.48,217.77,217.39,217.67,16070.0
2019-11-22 13:20:00,217.68,218.0,217.65,217.8,30303.0,217.68,218.0,217.65,217.8,30303.0
2019-11-22 13:30:00,217.82,218.48,217.82,218.48,20838.0,217.82,218.48,217.82,218.48,20838.0
2019-11-22 13:40:00,218.48,218.91,218.39,218.76,74305.0,218.48,218.91,218.39,218.76,74305.0
2019-11-22 13:50:00,218.77,218.78,218.16,218.33,18409.0,218.77,218.78,218.16,218.33,18409.0
2019-11-22 14:00:00,218.37,218.47,218.18,218.19,12539.0,218.37,218.47,218.18,218.19,12539.0
2019-11-22 14:10:00,218.15,218.15,217.8,218.01,18094.0,218.15,218.15,217.8,218.01,18094.0
2019-11-22 14:20:00,217.99,218.78,217.99,218.77,26992.0,217.99,218.78,217.99,218.77,26992.0
2019-11-22 14:30:00,218.77,219.37,218.74,219.24,78071.0,218.77,219.37,218.74,219.24,78071.0
2019-11-22 14:40:00,219.23,220.0,219.19,219.93,88351.0,219.23,220.0,219.19,219.93,88351.0
2019-11-22 14:50:00,219.96,219.96,219.21,219.37,46987.0,219.96,219.96,219.21,219.37,46987.0
2019-11-22 15:00:00,219.41,219.63,219.27,219.57,25283.0,219.41,219.63,219.27,219.57,25283.0
2019-11-22 15:10:00,219.56,219.58,219.15,219.46,32219.0,219.56,219.58,219.15,219.46,32219.0
2019-11-22 15:20:00,219.46,219.61,219.33,219.6,32623.0,219.46,219.61,219.33,219.6,32623.0
2019-11-22 15:30:00,219.61,219.61,219.08,219.13,50684.0,219.61,219.61,219.08,219.13,50684.0
2019-11-22 15:40:00,219.14,219.73,219.05,219.51,66590.0,219.14,219.73,219.05,219.51,66590.0
2019-11-22 15:50:00,219.51,220.0,219.43,219.9,198203.0,219.51,220.0,219.43,219.9,198203.0
2019-11-25 09:30:00,222.0,226.66,221.99,225.97,239219.0,222.0,226.66,221.99,225.97,239219.0
2019-11-25 09:40:00,225.94,226.05,222.34,223.09,110946.0,225.94,226.05,222.34,223.09,110946.0
2019-11-25 09:50:00,223.19,224.54,222.97,224.37,63010.0,223.19,224.54,222.97,224.37,63010.0
2019-11-25 10:00:00,224.5,225.06,223.96,225.0,53502.0,224.5,225.06,223.96,225.0,53502.0
2019-11-25 10:10:00,225.01,225.5,224.6,225.07,26599.0,225.01,225.5,224.6,225.07,26599.0
2019-11-25 10:20:00,225.08,225.4,224.78,224.9,28557.0,225.08,225.4,224.78,224.9,28557.0
2019-11-25 10:30:00,225.02,225.6,224.83,225.3,37890.0,225.02,225.6,224.83,225.3,37890.0
2019-11-25 10:40:00,225.29,225.74,225.14,225.34,33649.0,225.29,225.74,225.14,225.34,33649.0
2019-11-25 10:50:00,225.25,225.56,224.7,225.06,34016.0,225.25,225.56,224.7,225.06,34016.0
2019-11-25 11:00:00,225.07,225.14,224.87,224.91,33588.0,225.07,225.14,224.87,224.91,33588.0
2019-11-25 11:10:00,224.97,225.56,224.66,224.82,29230.0,224.97,225.56,224.66,224.82,29230.0
2019-11-25 11:20:00,224.83,225.03,224.6,224.67,20723.0,224.83,225.03,224.6,224.67,20723.0
2019-11-25 11:30:00,224.7,225.0,224.44,224.65,56626.0,224.7,225.0,224.44,224.65,56626.0
2019-11-25 11:40:00,224.62,224.66,224.1,224.19,12460.0,224.62,224.66,224.1,224.19,12460.0
2019-11-25 11:50:00,224.21,224.21,223.69,223.84,23188.0,224.21,224.21,223.69,223.84,23188.0
2019-11-25 12:00:00,223.78,224.33,223.78,224.05,11164.0,223.78,224.33,223.78,224.05,11164.0
2019-11-25 12:10:00,224.01,224.01,223.31,223.33,12192.0,224.01,224.01,223.31,223.33,12192.0
2019-11-25 12:20:00,223.31,223.65,223.09,223.27,21892.0,223.31,223.65,223.09,223.27,21892.0
2019-11-25 12:30:00,223.24,223.62,223.14,223.28,15418.0,223.24,223.62,223.14,223.28,15418.0
2019-11-25 12:40:00,223.27,223.56,223.2,223.56,12364.0,223.27,223.56,223.2,223.56,12364.0
2019-11-25 12:50:00,223.52,223.61,223.32,223.32,9109.0,223.52,223.61,223.32,223.32,9109.0
2019-11-25 13:00:00,223.3,223.49,223.09,223.1,7285.0,223.3,223.49,223.09,223.1,7285.0
2019-11-25 13:10:00,223.17,223.17,222.88,222.89,11899.0,223.17,223.17,222.88,222.89,11899.0
2019-11-25 13:20:00,222.94,223.19,222.76,222.77,11886.0,222.94,223.19,222.76,222.77,11886.0
2019-11-25 13:30:00,222.72,223.0,222.66,222.74,13059.0,222.72,223.0,222.66,222.74,13059.0
2019-11-25 13:40:00,222.76,222.88,222.46,222.52,11843.0,222.76,222.88,222.46,222.52,11843.0
2019-11-25 13:50:00,222.52,222.57,222.33,222.53,11533.0,222.52,222.57,222.33,222.53,11533.0
2019-11-25 14:00:00,222.59,222.69,222.43,222.45,9773.0,222.59,222.69,222.43,222.45,9773.0
2019-11-25 14:10:00,222.42,222.71,222.4,222.71,7931.0,222.42,222.71,222.4,222.71,7931.0
2019-11-25 14:20:00,222.68,222.99,222.49,222.94,16195.0,222.68,222.99,222.49,222.94,16195.0
2019-11-25 14:30:00,222.97,223.0,222.76,222.95,17285.0,222.97,223.0,222.76,222.95,17285.0
2019-11-25 14:40:00,222.95,222.99,222.79,222.85,17216.0,222.95,222.99,222.79,222.85,17216.0
2019-11-25 14:50:00,222.82,223.32,222.76,222.99,24066.0,222.82,223.32,222.76,222.99,24066.0
2019-11-25 15:00:00,222.99,223.39,222.9,223.33,16206.0,222.99,223.39,222.9,223.33,16206.0
2019-11-25 15:10:00,223.3,223.31,222.89,222.97,23363.0,223.3,223.31,222.89,222.97,23363.0
2019-11-25 15:20:00,223.0,223.12,222.86,223.11,18737.0,223.0,223.12,222.86,223.11,18737.0
2019-11-25 15:30:00,223.14,223.14,222.76,222.79,21766.0,223.14,223.14,222.76,222.79,21766.0
2019-11-25 15:40:00,222.79,222.9,222.32,222.35,33981.0,222.79,222.9,222.32,222.35,33981.0
2019-11-25 15:50:00,222.32,222.49,222.1,222.15,112650.0,222.32,222.49,222.1,222.15,112650.0
2019-11-26 09:30:00,223.26,223.96,221.5,221.77,83185.0,223.26,223.96,221.5,221.77,83185.0
2019-11-26 09:40:00,221.65,222.21,221.15,221.37,33125.0,221.65,222.21,221.15,221.37,33125.0
2019-11-26 09:50:00,221.42,221.83,221.28,221.62,15338.0,221.42,221.83,221.28,221.62,15338.0
2019-11-26 10:00:00,221.38,221.39,220.25,220.93,39022.0,221.38,221.39,220.25,220.93,39022.0
2019-11-26 10:10:00,221.0,221.27,220.65,221.17,18616.0,221.0,221.27,220.65,221.17,18616.0
2019-11-26 10:20:00,221.2,221.94,221.2,221.87,15191.0,221.2,221.94,221.2,221.87,15191.0
2019-11-26 10:30:00,221.85,222.71,221.78,222.56,23331.0,221.85,222.71,221.78,222.56,23331.0
2019-11-26 10:40:00,222.71,222.89,222.47,222.7,13552.0,222.71,222.89,222.47,222.7,13552.0
2019-11-26 10:50:00,222.67,223.15,222.66,223.02,12422.0,222.67,223.15,222.66,223.02,12422.0
2019-11-26 11:00:00,222.93,223.1,222.7,222.82,10636.0,222.93,223.1,222.7,222.82,10636.0
2019-11-26 11:10:00,222.71,222.88,222.53,222.88,13535.0,222.71,222.88,222.53,222.88,13535.0
2019-11-26 11:20:00,222.88,223.18,222.8,222.85,17618.0,222.88,223.18,222.8,222.85,17618.0
2019-11-26 11:30:00,222.78,223.28,222.75,223.01,15686.0,222.78,223.28,222.75,223.01,15686.0
2019-11-26 11:40:00,222.96,223.19,222.6,222.84,18482.0,222.96,223.19,222.6,222.84,18482.0
2019-11-26 11:50:00,222.98,223.1,222.74,222.75,5515.0,222.98,223.1,222.74,222.75,5515.0
2019-11-26 12:00:00,222.72,223.34,222.72,223.13,17290.0,222.72,223.34,222.72,223.13,17290.0
2019-11-26 12:10:00,223.16,223.77,223.16,223.44,17638.0,223.16,223.77,223.16,223.44,17638.0
2019-11-26 12:20:00,223.46,223.68,223.4,223.63,16613.0,223.46,223.68,223.4,223.63,16613.0
2019-11-26 12:30:00,223.65,223.97,223.52,223.87,12471.0,223.65,223.97,223.52,223.87,12471.0
2019-11-26 12:40:00,223.84,224.31,223.66,224.28,35679.0,223.84,224.31,223.66,224.28,35679.0
2019-11-26 12:50:00,224.3,224.88,224.3,224.79,30096.0,224.3,224.88,224.3,224.79,30096.0
2019-11-26 13:00:00,224.85,225.01,224.79,224.9,36205.0,224.85,225.01,224.79,224.9,36205.0
2019-11-26 13:10:00,224.88,224.9,224.67,224.83,26286.0,224.88,224.9,224.67,224.83,26286.0
2019-11-26 13:20:00,224.87,225.01,224.81,224.95,19147.0,224.87,225.01,224.81,224.95,19147.0
2019-11-26 13:30:00,224.96,225.0,224.75,224.81,14550.0,224.96,225.0,224.75,224.81,14550.0
2019-11-26 13:40:00,224.97,224.97,224.63,224.73,13078.0,224.97,224.97,224.63,224.73,13078.0
2019-11-26 13:50:00,224.65,224.72,224.37,224.38,15111.0,224.65,224.72,224.37,224.38,15111.0
2019-11-26 14:00:00,224.38,224.42,224.07,224.21,26739.0,224.38,224.42,224.07,224.21,26739.0
2019-11-26 14:10:00,224.28,224.28,223.71,223.72,22927.0,224.28,224.28,223.71,223.72,22927.0
2019-11-26 14:20:00,223.69,223.72,223.34,223.4,13303.0,223.69,223.72,223.34,223.4,13303.0
2019-11-26 14:30:00,223.42,223.49,223.18,223.39,22165.0,223.42,223.49,223.18,223.39,22165.0
2019-11-26 14:40:00,223.38,223.64,223.22,223.55,13515.0,223.38,223.64,223.22,223.55,13515.0
2019-11-26 14:50:00,223.57,223.79,223.43,223.7,12778.0,223.57,223.79,223.43,223.7,12778.0
2019-11-26 15:00:00,223.69,223.73,223.47,223.5,12606.0,223.69,223.73,223.47,223.5,12606.0
2019-11-26 15:10:00,223.51,223.69,223.47,223.59,16751.0,223.51,223.69,223.47,223.59,16751.0
2019-11-26 15:20:00,223.59,223.84,223.56,223.66,15285.0,223.59,223.84,223.56,223.66,15285.0
2019-11-26 15:30:00,223.67,223.67,223.2,223.34,30701.0,223.67,223.67,223.2,223.34,30701.0
2019-11-26 15:40:00,223.38,223.38,222.82,222.94,36152.0,223.38,223.38,222.82,222.94,36152.0
2019-11-26 15:50:00,222.91,223.3,222.74,222.96,107498.0,222.91,223.3,222.74,222.96,107498.0
2019-11-27 09:30:00,223.89,224.3,223.04,224.14,40642.0,223.89,224.3,223.04,224.14,40642.0
2019-11-27 09:40:00,224.11,225.27,223.88,224.4,48464.0,224.11,225.27,223.88,224.4,48464.0
2019-11-27 09:50:00,224.61,225.13,224.23,224.76,20175.0,224.61,225.13,224.23,224.76,20175.0
2019-11-27 10:00:00,224.92,225.75,224.84,225.65,31361.0,224.92,225.75,224.84,225.65,31361.0
2019-11-27 10:10:00,225.64,225.8,224.91,225.01,25968.0,225.64,225.8,224.91,225.01,25968.0
2019-11-27 10:20:00,224.95,225.89,224.9,225.88,22676.0,224.95,225.89,224.9,225.88,22676.0
2019-11-27 10:30:00,225.86,225.86,225.22,225.4,25431.0,225.86,225.86,225.22,225.4,25431.0
2019-11-27 10:40:00,225.38,225.46,224.73,224.89,24707.0,225.38,225.46,224.73,224.89,24707.0
2019-11-27 10:50:00,224.89,225.74,224.89,225.74,21410.0,224.89,225.74,224.89,225.74,21410.0
2019-11-27 11:00:00,225.7,225.82,225.28,225.53,20419.0,225.7,225.82,225.28,225.53,20419.0
2019-11-27 11:10:00,225.47,225.81,225.41,225.64,22168.0,225.47,225.81,225.41,225.64,22168.0
2019-11-27 11:20:00,225.66,226.14,225.34,225.98,40074.0,225.66,226.14,225.34,225.98,40074.0
2019-11-27 11:30:00,226.0,226.63,225.97,226.23,22980.0,226.0,226.63,225.97,226.23,22980.0
2019-11-27 11:40:00,226.26,226.68,226.26,226.6,23037.0,226.26,226.68,226.26,226.6,23037.0
2019-11-27 11:50:00,226.61,227.0,226.41,227.0,21722.0,226.61,227.0,226.41,227.0,21722.0
2019-11-27 12:00:00,226.95,227.39,226.91,227.06,23888.0,226.95,227.39,226.91,227.06,23888.0
2019-11-27 12:10:00,227.09,227.3,226.91,227.22,34777.0,227.09,227.3,226.91,227.22,34777.0
2019-11-27 12:20:00,227.19,227.38,226.73,227.28,23120.0,227.19,227.38,226.73,227.28,23120.0
2019-11-27 12:30:00,227.28,227.47,227.15,227.45,21348.0,227.28,227.47,227.15,227.45,21348.0
2019-11-27 12:40:00,227.39,227.65,227.3,227.47,24378.0,227.39,227.65,227.3,227.47,24378.0
2019-11-27 12:50:00,227.47,227.76,227.44,227.63,25748.0,227.47,227.76,227.44,227.63,25748.0
2019-11-27 13:00:00,227.66,227.96,227.65,227.93,15585.0,227.66,227.96,227.65,227.93,15585.0
2019-11-27 13:10:00,227.92,228.03,227.53,227.59,27758.0,227.92,228.03,227.53,227.59,27758.0
2019-11-27 13:20:00,227.63,227.79,227.3,227.51,19861.0,227.63,227.79,227.3,227.51,19861.0
2019-11-27 13:30:00,227.48,228.0,227.47,228.0,15479.0,227.48,228.0,227.47,228.0,15479.0
2019-11-27 13:40:00,228.05,228.1,227.73,227.76,23500.0,228.05,228.1,227.73,227.76,23500.0
2019-11-27 13:50:00,227.74,228.3,227.74,228.22,22853.0,227.74,228.3,227.74,228.22,22853.0
2019-11-27 14:00:00,228.27,228.53,228.19,228.37,31754.0,228.27,228.53,228.19,228.37,31754.0
2019-11-27 14:10:00,228.34,228.67,228.24,228.62,22802.0,228.34,228.67,228.24,228.62,22802.0
2019-11-27 14:20:00,228.61,228.63,228.42,228.6,17338.0,228.61,228.63,228.42,228.6,17338.0
2019-11-27 14:30:00,228.59,228.95,228.54,228.9,29606.0,228.59,228.95,228.54,228.9,29606.0
2019-11-27 14:40:00,228.92,229.13,228.84,229.11,25746.0,228.92,229.13,228.84,229.11,25746.0
2019-11-27 14:50:00,229.13,229.17,228.65,228.97,23224.0,229.13,229.17,228.65,228.97,23224.0
2019-11-27 15:00:00,228.91,229.14,228.55,228.59,28165.0,228.91,229.14,228.55,228.59,28165.0
2019-11-27 15:10:00,228.64,229.14,228.62,229.13,30355.0,228.64,229.14,228.62,229.13,30355.0
2019-11-27 15:20:00,229.16,229.21,228.85,228.88,41143.0,229.16,229.21,228.85,228.88,41143.0
2019-11-27 15:30:00,228.9,229.27,228.9,229.17,50747.0,228.9,229.27,228.9,229.17,50747.0
2019-11-27 15:40:00,229.17,229.65,229.15,229.42,67343.0,229.17,229.65,229.15,229.42,67343.0
2019-11-27 15:50:00,229.4,229.45,228.79,228.83,124758.0,229.4,229.45,228.79,228.83,124758.0
2019-11-29 09:30:00,228.35,228.84,226.22,226.53,80861.0,228.35,228.84,226.22,226.53,80861.0
2019-11-29 09:40:00,226.56,226.59,225.63,226.47,46030.0,226.56,226.59,225.63,226.47,46030.0
2019-11-29 09:50:00,226.47,227.08,226.19,227.01,22917.0,226.47,227.08,226.19,227.01,22917.0
2019-11-29 10:00:00,226.85,227.1,226.71,226.88,13946.0,226.85,227.1,226.71,226.88,13946.0
2019-11-29 10:10:00,226.88,227.47,226.77,227.29,10174.0,226.88,227.47,226.77,227.29,10174.0
2019-11-29 10:20:00,226.93,227.36,226.93,227.09,15045.0,226.93,227.36,226.93,227.09,15045.0
2019-11-29 10:30:00,227.06,227.29,226.83,227.21,11468.0,227.06,227.29,226.83,227.21,11468.0
2019-11-29 10:40:00,227.31,227.32,226.8,226.94,7629.0,227.31,227.32,226.8,226.94,7629.0
2019-11-29 10:50:00,226.93,226.93,226.62,226.77,14207.0,226.93,226.93,226.62,226.77,14207.0
2019-11-29 11:00:00,226.7,226.8,226.38,226.48,17319.0,226.7,226.8,226.38,226.48,17319.0
2019-11-29 11:10:00,226.42,226.54,226.25,226.51,5594.0,226.42,226.54,226.25,226.51,5594.0
2019-11-29 11:20:00,226.46,226.69,226.31,226.41,9759.0,226.46,226.69,226.31,226.41,9759.0
2019-11-29 11:30:00,226.39,226.42,225.85,226.3,14239.0,226.39,226.42,225.85,226.3,14239.0
2019-11-29 11:40:00,226.32,226.39,225.86,225.94,9966.0,226.32,226.39,225.86,225.94,9966.0
2019-11-29 11:50:00,225.95,226.49,225.8,226.49,14167.0,225.95,226.49,225.8,226.49,14167.0
2019-11-29 12:00:00,226.39,226.73,226.37,226.49,12582.0,226.39,226.73,226.37,226.49,12582.0
2019-11-29 12:10:00,226.5,226.85,226.5,226.66,12314.0,226.5,226.85,226.5,226.66,12314.0
2019-11-29 12:20:00,226.69,227.51,226.64,227.37,23679.0,226.69,227.51,226.64,227.37,23679.0
2019-11-29 12:30:00,227.36,227.56,227.12,227.25,18286.0,227.36,227.56,227.12,227.25,18286.0
2019-11-29 12:40:00,227.27,227.28,226.96,227.17,22306.0,227.27,227.28,226.96,227.17,22306.0
2019-11-29 12:50:00,227.13,227.14,225.57,225.69,102103.0,227.13,227.14,225.57,225.69,102103.0
2019-12-02 09:30:00,226.25,227.0,225.55,225.99,44911.0,226.25,227.0,225.55,225.99,44911.0
2019-12-02 09:40:00,226.22,226.3,224.21,224.29,66918.0,226.22,226.3,224.21,224.29,66918.0
2019-12-02 09:50:00,224.29,225.0,224.2,224.33,25546.0,224.29,225.0,224.2,224.33,25546.0
2019-12-02 10:00:00,224.25,224.49,223.61,224.28,36175.0,224.25,224.49,223.61,224.28,36175.0
2019-12-02 10:10:00,224.16,224.9,224.15,224.31,22712.0,224.16,224.9,224.15,224.31,22712.0
2019-12-02 10:20:00,224.32,224.92,224.17,224.26,20242.0,224.32,224.92,224.17,224.26,20242.0
2019-12-02 10:30:00,224.23,224.24,223.47,223.86,38587.0,224.23,224.24,223.47,223.86,38587.0
2019-12-02 10:40:00,223.9,224.06,222.81,222.83,25992.0,223.9,224.06,222.81,222.83,25992.0
2019-12-02 10:50:00,222.83,223.62,222.81,223.39,13870.0,222.83,223.62,222.81,223.39,13870.0
2019-12-02 11:00:00,223.33,224.07,223.31,223.89,11936.0,223.33,224.07,223.31,223.89,11936.0
2019-12-02 11:10:00,223.92,224.26,223.75,223.95,21820.0,223.92,224.26,223.75,223.95,21820.0
2019-12-02 11:20:00,223.96,224.27,223.57,224.09,16581.0,223.96,224.27,223.57,224.09,16581.0
2019-12-02 11:30:00,224.01,224.48,223.99,224.37,17724.0,224.01,224.48,223.99,224.37,17724.0
2019-12-02 11:40:00,224.36,225.07,224.35,224.76,27234.0,224.36,225.07,224.35,224.76,27234.0
2019-12-02 11:50:00,224.68,224.75,224.5,224.65,16044.0,224.68,224.75,224.5,224.65,16044.0
2019-12-02 12:00:00,224.66,224.76,224.15,224.15,25826.0,224.66,224.76,224.15,224.15,25826.0
2019-12-02 12:10:00,224.21,224.38,223.75,224.01,12742.0,224.21,224.38,223.75,224.01,12742.0
2019-12-02 12:20:00,223.91,224.06,223.36,223.7,14912.0,223.91,224.06,223.36,223.7,14912.0
2019-12-02 12:30:00,223.71,224.06,223.65,223.95,14102.0,223.71,224.06,223.65,223.95,14102.0
2019-12-02 12:40:00,223.83,224.56,223.82,224.44,13078.0,223.83,224.56,223.82,224.44,13078.0
2019-12-02 12:50:00,224.45,224.76,224.33,224.45,8325.0,224.45,224.76,224.33,224.45,8325.0
2019-12-02 13:00:00,224.54,224.7,224.34,224.5,12989.0,224.54,224.7,224.34,224.5,12989.0
2019-12-02 13:10:00,224.44,224.62,224.3,224.33,12721.0,224.44,224.62,224.3,224.33,12721.0
2019-12-02 13:20:00,224.33,224.36,224.04,224.22,10652.0,224.33,224.36,224.04,224.22,10652.0
2019-12-02 13:30:00,224.24,224.52,224.08,224.36,10327.0,224.24,224.52,224.08,224.36,10327.0
2019-12-02 13:40:00,224.37,224.45,224.19,224.41,11298.0,224.37,224.45,224.19,224.41,11298.0
2019-12-02 13:50:00,224.41,224.43,224.26,224.38,11305.0,224.41,224.43,224.26,224.38,11305.0
2019-12-02 14:00:00,224.38,224.59,224.27,224.54,11191.0,224.38,224.59,224.27,224.54,11191.0
2019-12-02 14:10:00,224.58,224.99,224.45,224.9,16590.0,224.58,224.99,224.45,224.9,16590.0
2019-12-02 14:20:00,224.92,225.45,224.88,225.41,22405.0,224.92,225.45,224.88,225.41,22405.0
2019-12-02 14:30:00,225.47,225.94,225.28,225.38,32037.0,225.47,225.94,225.28,225.38,32037.0
2019-12-02 14:40:00,225.37,225.65,225.21,225.56,11138.0,225.37,225.65,225.21,225.56,11138.0
2019-12-02 14:50:00,225.61,226.0,225.5,226.0,22939.0,225.61,226.0,225.5,226.0,22939.0
2019-12-02 15:00:00,225.95,226.13,225.88,226.03,21330.0,225.95,226.13,225.88,226.03,21330.0
2019-12-02 15:10:00,226.1,226.65,226.03,226.34,28085.0,226.1,226.65,226.03,226.34,28085.0
2019-12-02 15:20:00,226.34,226.34,225.84,225.91,23948.0,226.34,226.34,225.84,225.91,23948.0
2019-12-02 15:30:00,225.84,226.27,225.77,226.12,36495.0,225.84,226.27,225.77,226.12,36495.0
2019-12-02 15:40:00,226.08,226.16,225.8,225.9,25138.0,226.08,226.16,225.8,225.9,25138.0
2019-12-02 15:50:00,225.88,225.92,225.45,225.52,65472.0,225.88,225.92,225.45,225.52,65472.0
2019-12-03 09:30:00,222.57,223.99,222.06,223.11,75960.0,222.57,223.99,222.06,223.11,75960.0
2019-12-03 09:40:00,223.02,223.36,222.27,222.78,49295.0,223.02,223.36,222.27,222.78,49295.0
2019-12-03 09:50:00,222.67,223.39,222.62,223.02,47797.0,222.67,223.39,222.62,223.02,47797.0
2019-12-03 10:00:00,223.06,223.25,222.25,222.3,36075.0,223.06,223.25,222.25,222.3,36075.0
2019-12-03 10:10:00,222.23,222.78,221.54,222.67,34898.0,222.23,222.78,221.54,222.67,34898.0
2019-12-03 10:20:00,222.67,223.49,222.45,222.9,34848.0,222.67,223.49,222.45,222.9,34848.0
2019-12-03 10:30:00,222.87,223.0,222.58,222.9,24157.0,222.87,223.0,222.58,222.9,24157.0
2019-12-03 10:40:00,222.68,222.85,221.83,221.83,12129.0,222.68,222.85,221.83,221.83,12129.0
2019-12-03 10:50:00,221.61,221.87,221.35,221.83,19207.0,221.61,221.87,221.35,221.83,19207.0
2019-12-03 11:00:00,221.76,221.79,221.17,221.52,14152.0,221.76,221.79,221.17,221.52,14152.0
2019-12-03 11:10:00,221.36,221.86,221.15,221.66,21861.0,221.36,221.86,221.15,221.66,21861.0
2019-12-03 11:20:00,221.59,221.79,221.42,221.42,8274.0,221.59,221.79,221.42,221.42,8274.0
2019-12-03 11:30:00,221.6,221.6,220.9,221.47,20211.0,221.6,221.6,220.9,221.47,20211.0
2019-12-03 11:40:00,221.43,221.58,221.35,221.44,21037.0,221.43,221.58,221.35,221.44,21037.0
2019-12-03 11:50:00,221.51,221.53,221.25,221.52,16002.0,221.51,221.53,221.25,221.52,16002.0
2019-12-03 12:00:00,221.65,222.27,221.65,222.18,13232.0,221.65,222.27,221.65,222.18,13232.0
2019-12-03 12:10:00,222.31,222.32,221.82,222.18,10369.0,222.31,222.32,221.82,222.18,10369.0
2019-12-03 12:20:00,222.13,222.33,222.01,222.02,9603.0,222.13,222.33,222.01,222.02,9603.0
2019-12-03 12:30:00,222.11,222.47,222.09,222.38,15725.0,222.11,222.47,222.09,222.38,15725.0
2019-12-03 12:40:00,222.33,222.48,222.15,222.16,12951.0,222.33,222.48,222.15,222.16,12951.0
2019-12-03 12:50:00,222.19,222.35,222.09,222.16,29387.0,222.19,222.35,222.09,222.16,29387.0
2019-12-03 13:00:00,222.12,222.52,222.12,222.4,13804.0,222.12,222.52,222.12,222.4,13804.0
2019-12-03 13:10:00,222.39,222.64,222.35,222.5,13000.0,222.39,222.64,222.35,222.5,13000.0
2019-12-03 13:20:00,222.49,222.81,222.43,222.7,15385.0,222.49,222.81,222.43,222.7,15385.0
2019-12-03 13:30:00,222.7,222.74,222.41,222.45,25536.0,222.7,222.74,222.41,222.45,25536.0
2019-12-03 13:40:00,222.5,222.55,222.29,222.34,12471.0,222.5,222.55,222.29,222.34,12471.0
2019-12-03 13:50:00,222.25,222.38,222.12,222.29,13747.0,222.25,222.38,222.12,222.29,13747.0
2019-12-03 14:00:00,222.31,222.39,222.17,222.38,15701.0,222.31,222.39,222.17,222.38,15701.0
2019-12-03 14:10:00,222.35,222.54,222.26,222.26,7150.0,222.35,222.54,222.26,222.26,7150.0
2019-12-03 14:20:00,222.31,222.39,222.18,222.29,13438.0,222.31,222.39,222.18,222.29,13438.0
2019-12-03 14:30:00,222.27,222.7,222.21,222.53,20669.0,222.27,222.7,222.21,222.53,20669.0
2019-12-03 14:40:00,222.56,222.59,222.17,222.48,14171.0,222.56,222.59,222.17,222.48,14171.0
2019-12-03 14:50:00,222.49,222.57,222.34,222.37,14453.0,222.49,222.57,222.34,222.37,14453.0
2019-12-03 15:00:00,222.32,222.57,222.31,222.5,9582.0,222.32,222.57,222.31,222.5,9582.0
2019-12-03 15:10:00,222.46,222.56,222.4,222.5,19136.0,222.46,222.56,222.4,222.5,19136.0
2019-12-03 15:20:00,222.5,222.75,222.5,222.74,43049.0,222.5,222.75,222.5,222.74,43049.0
2019-12-03 15:30:00,222.65,222.93,222.53,222.75,28663.0,222.65,222.93,222.53,222.75,28663.0
2019-12-03 15:40:00,222.75,222.95,222.65,222.93,42877.0,222.75,222.95,222.65,222.93,42877.0
2019-12-03 15:50:00,222.94,223.3,222.84,223.1,118919.0,222.94,223.3,222.84,223.1,118919.0
2019-12-04 09:30:00,225.0,225.97,224.23,224.43,74425.0,225.0,225.97,224.23,224.43,74425.0
2019-12-04 09:40:00,224.33,224.77,224.06,224.66,22850.0,224.33,224.77,224.06,224.66,22850.0
2019-12-04 09:50:00,224.66,224.71,223.53,223.59,33347.0,224.66,224.71,223.53,223.59,33347.0
2019-12-04 10:00:00,223.59,224.24,223.48,224.2,30357.0,223.59,224.24,223.48,224.2,30357.0
2019-12-04 10:10:00,224.21,224.47,223.8,224.36,20255.0,224.21,224.47,223.8,224.36,20255.0
2019-12-04 10:20:00,224.31,224.36,223.87,224.19,29225.0,224.31,224.36,223.87,224.19,29225.0
2019-12-04 10:30:00,224.26,225.03,224.18,224.98,20262.0,224.26,225.03,224.18,224.98,20262.0
2019-12-04 10:40:00,224.96,225.9,224.96,225.84,19701.0,224.96,225.9,224.96,225.84,19701.0
2019-12-04 10:50:00,225.88,225.95,225.22,225.43,27458.0,225.88,225.95,225.22,225.43,27458.0
2019-12-04 11:00:00,225.31,225.45,225.0,225.0,26232.0,225.31,225.45,225.0,225.0,26232.0
2019-12-04 11:10:00,224.94,224.98,224.63,224.98,14068.0,224.94,224.98,224.63,224.98,14068.0
2019-12-04 11:20:00,224.95,225.23,224.89,225.11,10711.0,224.95,225.23,224.89,225.11,10711.0
2019-12-04 11:30:00,225.14,225.93,225.14,225.92,11641.0,225.14,225.93,225.14,225.92,11641.0
2019-12-04 11:40:00,225.94,226.21,225.85,225.9,13624.0,225.94,226.21,225.85,225.9,13624.0
2019-12-04 11:50:00,225.9,226.05,225.11,225.12,27487.0,225.9,226.05,225.11,225.12,27487.0
2019-12-04 12:00:00,225.21,225.32,224.95,225.13,16717.0,225.21,225.32,224.95,225.13,16717.0
2019-12-04 12:10:00,225.14,225.14,224.86,224.93,9756.0,225.14,225.14,224.86,224.93,9756.0
2019-12-04 12:20:00,224.89,225.06,224.86,225.03,9905.0,224.89,225.06,224.86,225.03,9905.0
2019-12-04 12:30:00,225.03,225.1,224.87,225.02,15972.0,225.03,225.1,224.87,225.02,15972.0
2019-12-04 12:40:00,225.07,225.47,225.02,225.47,8829.0,225.07,225.47,225.02,225.47,8829.0
2019-12-04 12:50:00,225.46,225.62,225.24,225.25,13955.0,225.46,225.62,225.24,225.25,13955.0
2019-12-04 13:00:00,225.28,225.31,225.1,225.25,8963.0,225.28,225.31,225.1,225.25,8963.0
2019-12-04 13:10:00,225.22,225.32,225.17,225.31,12263.0,225.22,225.32,225.17,225.31,12263.0
2019-12-04 13:20:00,225.27,225.35,225.09,225.33,5820.0,225.27,225.35,225.09,225.33,5820.0
2019-12-04 13:30:00,225.35,225.64,225.18,225.64,15121.0,225.35,225.64,225.18,225.64,15121.0
2019-12-04 13:40:00,225.66,226.07,225.65,225.96,6852.0,225.66,226.07,225.65,225.96,6852.0
2019-12-04 13:50:00,226.07,226.3,225.91,226.27,10965.0,226.07,226.3,225.91,226.27,10965.0
2019-12-04 14:00:00,226.3,226.33,225.93,226.04,21306.0,226.3,226.33,225.93,226.04,21306.0
2019-12-04 14:10:00,226.07,226.25,225.92,226.01,12407.0,226.07,226.25,225.92,226.01,12407.0
2019-12-04 14:20:00,226.04,226.04,225.48,225.82,12730.0,226.04,226.04,225.48,225.82,12730.0
2019-12-04 14:30:00,225.87,226.12,225.62,225.68,22603.0,225.87,226.12,225.62,225.68,22603.0
2019-12-04 14:40:00,225.65,225.69,225.19,225.48,62100.0,225.65,225.69,225.19,225.48,62100.0
2019-12-04 14:50:00,225.48,225.97,225.47,225.83,32105.0,225.48,225.97,225.47,225.83,32105.0
2019-12-04 15:00:00,225.84,225.94,225.67,225.7,16400.0,225.84,225.94,225.67,225.7,16400.0
2019-12-04 15:10:00,225.7,225.76,225.61,225.65,17142.0,225.7,225.76,225.61,225.65,17142.0
2019-12-04 15:20:00,225.7,225.86,225.65,225.77,21934.0,225.7,225.86,225.65,225.77,21934.0
2019-12-04 15:30:00,225.77,226.26,225.7,226.02,33129.0,225.77,226.26,225.7,226.02,33129.0
2019-12-04 15:40:00,226.03,226.29,225.97,226.06,36937.0,226.03,226.29,225.97,226.06,36937.0
2019-12-04 15:50:00,226.08,226.1,225.46,225.47,107344.0,226.08,226.1,225.46,225.47,107344.0
2019-12-05 09:30:00,227.5,228.15,226.52,227.92,38153.0,227.5,228.15,226.52,227.92,38153.0
2019-12-05 09:40:00,227.93,227.93,227.07,227.13,13070.0,227.93,227.93,227.07,227.13,13070.0
2019-12-05 09:50:00,227.13,227.32,226.66,227.32,24366.0,227.13,227.32,226.66,227.32,24366.0
2019-12-05 10:00:00,227.33,227.35,226.59,226.59,17336.0,227.33,227.35,226.59,226.59,17336.0
2019-12-05 10:10:00,226.65,227.17,226.28,227.17,43156.0,226.65,227.17,226.28,227.17,43156.0
2019-12-05 10:20:00,227.13,227.13,226.65,227.08,9866.0,227.13,227.13,226.65,227.08,9866.0
2019-12-05 10:30:00,227.1,227.63,227.1,227.53,12142.0,227.1,227.63,227.1,227.53,12142.0
2019-12-05 10:40:00,227.52,227.61,227.35,227.54,7908.0,227.52,227.61,227.35,227.54,7908.0
2019-12-05 10:50:00,227.56,228.06,227.5,228.0,111494.0,227.56,228.06,227.5,228.0,111494.0
2019-12-05 11:00:00,227.93,228.27,227.56,227.69,21699.0,227.93,228.27,227.56,227.69,21699.0
2019-12-05 11:10:00,227.8,228.12,227.48,228.09,12720.0,227.8,228.12,227.48,228.09,12720.0
2019-12-05 11:20:00,228.06,228.4,228.0,228.05,22246.0,228.06,228.4,228.0,228.05,22246.0
2019-12-05 11:30:00,228.0,228.0,226.8,227.02,16059.0,228.0,228.0,226.8,227.02,16059.0
2019-12-05 11:40:00,227.08,227.29,227.01,227.28,13792.0,227.08,227.29,227.01,227.28,13792.0
2019-12-05 11:50:00,227.2,227.2,226.78,226.98,20101.0,227.2,227.2,226.78,226.98,20101.0
2019-12-05 12:00:00,227.0,227.95,226.97,227.83,11475.0,227.0,227.95,226.97,227.83,11475.0
2019-12-05 12:10:00,227.84,227.89,227.67,227.74,7583.0,227.84,227.89,227.67,227.74,7583.0
2019-12-05 12:20:00,227.71,227.78,227.54,227.66,10204.0,227.71,227.78,227.54,227.66,10204.0
2019-12-05 12:30:00,227.7,227.93,227.59,227.93,10462.0,227.7,227.93,227.59,227.93,10462.0
2019-12-05 12:40:00,227.91,227.98,227.72,227.84,9369.0,227.91,227.98,227.72,227.84,9369.0
2019-12-05 12:50:00,227.87,228.3,227.87,228.27,12296.0,227.87,228.3,227.87,228.27,12296.0
2019-12-05 13:00:00,228.21,228.26,228.0,228.02,8322.0,228.21,228.26,228.0,228.02,8322.0
2019-12-05 13:10:00,228.0,228.31,228.0,228.31,9938.0,228.0,228.31,228.0,228.31,9938.0
2019-12-05 13:20:00,228.34,228.62,228.29,228.29,14252.0,228.34,228.62,228.29,228.29,14252.0
2019-12-05 13:30:00,228.29,228.39,228.14,228.3,9200.0,228.29,228.39,228.14,228.3,9200.0
2019-12-05 13:40:00,228.28,228.59,228.26,228.47,8675.0,228.28,228.59,228.26,228.47,8675.0
2019-12-05 13:50:00,228.49,228.57,228.29,228.43,8775.0,228.49,228.57,228.29,228.43,8775.0
2019-12-05 14:00:00,228.46,228.67,228.45,228.65,8202.0,228.46,228.67,228.45,228.65,8202.0
2019-12-05 14:10:00,228.7,229.2,228.6,228.87,29082.0,228.7,229.2,228.6,228.87,29082.0
2019-12-05 14:20:00,228.94,229.45,228.94,229.03,52858.0,228.94,229.45,228.94,229.03,52858.0
2019-12-05 14:30:00,229.03,229.03,228.77,228.88,6835.0,229.03,229.03,228.77,228.88,6835.0
2019-12-05 14:40:00,228.94,229.05,228.64,228.94,19171.0,228.94,229.05,228.64,228.94,19171.0
2019-12-05 14:50:00,228.93,229.01,228.12,228.8,31314.0,228.93,229.01,228.12,228.8,31314.0
2019-12-05 15:00:00,228.89,229.2,228.74,228.8,25242.0,228.89,229.2,228.74,228.8,25242.0
2019-12-05 15:10:00,228.92,229.21,228.89,228.99,19869.0,228.92,229.21,228.89,228.99,19869.0
2019-12-05 15:20:00,228.99,229.12,228.8,228.9,39726.0,228.99,229.12,228.8,228.9,39726.0
2019-12-05 15:30:00,228.87,229.56,228.76,229.54,32330.0,228.87,229.56,228.76,229.54,32330.0
2019-12-05 15:40:00,229.53,230.56,229.5,230.51,67650.0,229.53,230.56,229.5,230.51,67650.0
2019-12-05 15:50:00,230.5,230.82,230.4,230.79,150283.0,230.5,230.82,230.4,230.79,150283.0
2019-12-06 09:30:00,232.56,233.12,231.27,231.62,144185.0,232.56,233.12,231.27,231.62,144185.0
2019-12-06 09:40:00,231.72,232.67,231.0,231.08,65227.0,231.72,232.67,231.0,231.08,65227.0
2019-12-06 09:50:00,231.11,231.44,230.23,231.24,46145.0,231.11,231.44,230.23,231.24,46145.0
2019-12-06 10:00:00,231.28,231.96,230.53,230.66,56798.0,231.28,231.96,230.53,230.66,56798.0
2019-12-06 10:10:00,230.58,231.27,230.56,230.69,46376.0,230.58,231.27,230.56,230.69,46376.0
2019-12-06 10:20:00,230.67,230.75,229.95,230.12,28136.0,230.67,230.75,229.95,230.12,28136.0
2019-12-06 10:30:00,230.12,230.46,229.92,230.31,28101.0,230.12,230.46,229.92,230.31,28101.0
2019-12-06 10:40:00,230.26,230.94,230.01,230.91,36443.0,230.26,230.94,230.01,230.91,36443.0
2019-12-06 10:50:00,230.92,230.93,230.38,230.74,23407.0,230.92,230.93,230.38,230.74,23407.0
2019-12-06 11:00:00,230.78,231.36,230.69,231.34,23726.0,230.78,231.36,230.69,231.34,23726.0
2019-12-06 11:10:00,231.32,231.4,230.74,230.74,22513.0,231.32,231.4,230.74,230.74,22513.0
2019-12-06 11:20:00,230.69,231.0,230.62,230.8,15372.0,230.69,231.0,230.62,230.8,15372.0
2019-12-06 11:30:00,230.77,230.81,230.33,230.65,21553.0,230.77,230.81,230.33,230.65,21553.0
2019-12-06 11:40:00,230.68,230.9,230.53,230.78,33133.0,230.68,230.9,230.53,230.78,33133.0
2019-12-06 11:50:00,230.83,231.25,230.7,231.02,39811.0,230.83,231.25,230.7,231.02,39811.0
2019-12-06 12:00:00,231.02,231.02,230.81,230.98,12327.0,231.02,231.02,230.81,230.98,12327.0
2019-12-06 12:10:00,230.98,230.98,230.62,230.72,15070.0,230.98,230.98,230.62,230.72,15070.0
2019-12-06 12:20:00,230.72,230.86,230.6,230.65,13561.0,230.72,230.86,230.6,230.65,13561.0
2019-12-06 12:30:00,230.62,230.68,230.32,230.49,13613.0,230.62,230.68,230.32,230.49,13613.0
2019-12-06 12:40:00,230.52,230.57,230.22,230.45,15451.0,230.52,230.57,230.22,230.45,15451.0
2019-12-06 12:50:00,230.52,230.82,230.38,230.61,17728.0,230.52,230.82,230.38,230.61,17728.0
2019-12-06 13:00:00,230.59,230.64,230.22,230.33,13963.0,230.59,230.64,230.22,230.33,13963.0
2019-12-06 13:10:00,230.3,230.33,229.86,229.94,19795.0,230.3,230.33,229.86,229.94,19795.0
2019-12-06 13:20:00,229.9,229.9,229.5,229.61,26351.0,229.9,229.9,229.5,229.61,26351.0
2019-12-06 13:30:00,229.55,229.67,229.29,229.4,20297.0,229.55,229.67,229.29,229.4,20297.0
2019-12-06 13:40:00,229.43,229.48,229.11,229.11,19345.0,229.43,229.48,229.11,229.11,19345.0
2019-12-06 13:50:00,229.16,229.61,229.08,229.53,16359.0,229.16,229.61,229.08,229.53,16359.0
2019-12-06 14:00:00,229.54,229.77,229.54,229.75,9121.0,229.54,229.77,229.54,229.75,9121.0
2019-12-06 14:10:00,229.75,229.76,229.64,229.7,8739.0,229.75,229.76,229.64,229.7,8739.0
2019-12-06 14:20:00,229.68,229.95,229.6,229.88,18877.0,229.68,229.95,229.6,229.88,18877.0
2019-12-06 14:30:00,229.89,229.89,229.63,229.85,17997.0,229.89,229.89,229.63,229.85,17997.0
2019-12-06 14:40:00,229.84,230.01,229.75,229.88,12623.0,229.84,230.01,229.75,229.88,12623.0
2019-12-06 14:50:00,229.89,229.95,229.62,229.69,12356.0,229.89,229.95,229.62,229.69,12356.0
2019-12-06 15:00:00,229.69,229.72,229.47,229.72,12153.0,229.69,229.72,229.47,229.72,12153.0
2019-12-06 15:10:00,229.7,230.07,229.69,229.91,25441.0,229.7,230.07,229.69,229.91,25441.0
2019-12-06 15:20:00,229.93,230.03,229.92,229.97,10347.0,229.93,230.03,229.92,229.97,10347.0
2019-12-06 15:30:00,229.92,230.05,229.73,229.87,24432.0,229.92,230.05,229.73,229.87,24432.0
2019-12-06 15:40:00,229.91,230.02,229.35,229.36,28558.0,229.91,230.02,229.35,229.36,28558.0
2019-12-06 15:50:00,229.37,229.67,229.06,229.4,180236.0,229.37,229.67,229.06,229.4,180236.0
2019-12-09 09:30:00,232.03,232.45,230.23,231.7,153291.0,232.03,232.45,230.23,231.7,153291.0
2019-12-09 09:40:00,231.7,231.88,230.28,231.1,105916.0,231.7,231.88,230.28,231.1,105916.0
2019-12-09 09:50:00,231.09,231.36,230.4,231.08,78047.0,231.09,231.36,230.4,231.08,78047.0
2019-12-09 10:00:00,231.2,231.65,230.54,231.56,47873.0,231.2,231.65,230.54,231.56,47873.0
2019-12-09 10:10:00,231.9,232.45,231.5,232.44,39471.0,231.9,232.45,231.5,232.44,39471.0
2019-12-09 10:20:00,232.5,232.83,232.1,232.31,40581.0,232.5,232.83,232.1,232.31,40581.0
2019-12-09 10:30:00,232.28,232.37,231.63,231.72,39172.0,232.28,232.37,231.63,231.72,39172.0
2019-12-09 10:40:00,231.86,232.38,231.72,232.14,32466.0,231.86,232.38,231.72,232.14,32466.0
2019-12-09 10:50:00,232.2,232.82,232.2,232.69,38068.0,232.2,232.82,232.2,232.69,38068.0
2019-12-09 11:00:00,232.7,232.96,232.43,232.52,24526.0,232.7,232.96,232.43,232.52,24526.0
2019-12-09 11:10:00,232.59,233.0,232.09,232.15,22868.0,232.59,233.0,232.09,232.15,22868.0
2019-12-09 11:20:00,232.11,232.7,231.9,232.58,29333.0,232.11,232.7,231.9,232.58,29333.0
2019-12-09 11:30:00,232.53,232.58,232.06,232.41,14905.0,232.53,232.58,232.06,232.41,14905.0
2019-12-09 11:40:00,232.34,232.57,232.25,232.36,22038.0,232.34,232.57,232.25,232.36,22038.0
2019-12-09 11:50:00,232.39,232.55,232.01,232.48,14208.0,232.39,232.55,232.01,232.48,14208.0
2019-12-09 12:00:00,232.43,233.17,232.42,233.09,40425.0,232.43,233.17,232.42,233.09,40425.0
2019-12-09 12:10:00,233.11,233.53,233.04,233.23,24621.0,233.11,233.53,233.04,233.23,24621.0
2019-12-09 12:20:00,233.23,233.27,232.63,233.05,26487.0,233.23,233.27,232.63,233.05,26487.0
2019-12-09 12:30:00,233.03,233.11,232.83,232.86,9980.0,233.03,233.11,232.83,232.86,9980.0
2019-12-09 12:40:00,232.91,232.94,232.5,232.55,26690.0,232.91,232.94,232.5,232.55,26690.0
2019-12-09 12:50:00,232.52,232.71,232.39,232.49,13591.0,232.52,232.71,232.39,232.49,13591.0
2019-12-09 13:00:00,232.51,232.63,232.09,232.21,25034.0,232.51,232.63,232.09,232.21,25034.0
2019-12-09 13:10:00,232.22,232.26,232.02,232.2,35411.0,232.22,232.26,232.02,232.2,35411.0
2019-12-09 13:20:00,232.2,232.23,231.9,232.05,20968.0,232.2,232.23,231.9,232.05,20968.0
2019-12-09 13:30:00,232.09,232.41,231.97,232.34,28197.0,232.09,232.41,231.97,232.34,28197.0
2019-12-09 13:40:00,232.37,232.37,232.23,232.26,12235.0,232.37,232.37,232.23,232.26,12235.0
2019-12-09 13:50:00,232.29,232.31,232.05,232.16,13960.0,232.29,232.31,232.05,232.16,13960.0
2019-12-09 14:00:00,232.0,232.21,231.91,232.04,17956.0,232.0,232.21,231.91,232.04,17956.0
2019-12-09 14:10:00,232.05,232.16,231.67,231.71,19124.0,232.05,232.16,231.67,231.71,19124.0
2019-12-09 14:20:00,231.74,232.16,231.74,232.12,16790.0,231.74,232.16,231.74,232.12,16790.0
2019-12-09 14:30:00,232.09,232.35,231.88,232.16,15432.0,232.09,232.35,231.88,232.16,15432.0
2019-12-09 14:40:00,232.16,232.18,231.79,231.96,14530.0,232.16,232.18,231.79,231.96,14530.0
2019-12-09 14:50:00,231.91,232.14,231.91,232.04,13096.0,231.91,232.14,231.91,232.04,13096.0
2019-12-09 15:00:00,232.04,232.07,231.83,231.98,24337.0,232.04,232.07,231.83,231.98,24337.0
2019-12-09 15:10:00,232.0,232.12,231.62,231.83,20677.0,232.0,232.12,231.62,231.83,20677.0
2019-12-09 15:20:00,231.81,231.98,231.78,231.86,12304.0,231.81,231.98,231.78,231.86,12304.0
2019-12-09 15:30:00,231.81,231.81,231.58,231.59,24441.0,231.81,231.81,231.58,231.59,24441.0
2019-12-09 15:40:00,231.59,231.59,230.9,231.01,49886.0,231.59,231.59,230.9,231.01,49886.0
2019-12-09 15:50:00,230.93,231.28,230.89,230.89,100089.0,230.93,231.28,230.89,230.89,100089.0
2019-12-10 09:30:00,231.67,231.7,227.07,227.11,185241.0,231.67,231.7,227.07,227.11,185241.0
2019-12-10 09:40:00,227.3,229.15,227.13,228.23,103182.0,227.3,229.15,227.13,228.23,103182.0
2019-12-10 09:50:00,228.12,229.16,228.0,228.89,58688.0,228.12,229.16,228.0,228.89,58688.0
2019-12-10 10:00:00,229.03,229.5,228.75,229.11,101572.0,229.03,229.5,228.75,229.11,101572.0
2019-12-10 10:10:00,229.08,230.35,229.05,230.16,73500.0,229.08,230.35,229.05,230.16,73500.0
2019-12-10 10:20:00,230.06,230.6,229.32,229.33,62475.0,230.06,230.6,229.32,229.33,62475.0
2019-12-10 10:30:00,229.34,229.34,228.46,228.78,51556.0,229.34,229.34,228.46,228.78,51556.0
2019-12-10 10:40:00,228.77,228.77,228.11,228.11,51842.0,228.77,228.77,228.11,228.11,51842.0
2019-12-10 10:50:00,228.16,228.54,228.1,228.3,37414.0,228.16,228.54,228.1,228.3,37414.0
2019-12-10 11:00:00,228.36,228.58,227.83,228.04,48775.0,228.36,228.58,227.83,228.04,48775.0
2019-12-10 11:10:00,227.95,228.4,227.29,228.0,79022.0,227.95,228.4,227.29,228.0,79022.0
2019-12-10 11:20:00,228.09,229.24,228.05,229.03,62688.0,228.09,229.24,228.05,229.03,62688.0
2019-12-10 11:30:00,228.98,229.75,228.98,229.47,46471.0,228.98,229.75,228.98,229.47,46471.0
2019-12-10 11:40:00,229.47,230.0,229.46,229.83,34922.0,229.47,230.0,229.46,229.83,34922.0
2019-12-10 11:50:00,229.87,230.26,229.48,229.67,34967.0,229.87,230.26,229.48,229.67,34967.0
2019-12-10 12:00:00,229.59,230.34,229.52,230.13,42035.0,229.59,230.34,229.52,230.13,42035.0
2019-12-10 12:10:00,230.05,230.42,229.75,230.3,54176.0,230.05,230.42,229.75,230.3,54176.0
2019-12-10 12:20:00,230.34,230.5,229.88,229.89,48828.0,230.34,230.5,229.88,229.89,48828.0
2019-12-10 12:30:00,229.92,230.09,229.68,229.9,17321.0,229.92,230.09,229.68,229.9,17321.0
2019-12-10 12:40:00,229.81,229.81,229.3,229.39,29180.0,229.81,229.81,229.3,229.39,29180.0
2019-12-10 12:50:00,229.44,229.7,229.14,229.44,27087.0,229.44,229.7,229.14,229.44,27087.0
2019-12-10 13:00:00,229.46,229.7,229.3,229.34,18627.0,229.46,229.7,229.3,229.34,18627.0
2019-12-10 13:10:00,229.37,230.09,229.29,230.08,28555.0,229.37,230.09,229.29,230.08,28555.0
2019-12-10 13:20:00,230.1,230.1,229.27,229.33,18129.0,230.1,230.1,229.27,229.33,18129.0
2019-12-10 13:30:00,229.31,229.57,229.25,229.43,16983.0,229.31,229.57,229.25,229.43,16983.0
2019-12-10 13:40:00,229.44,229.55,229.0,229.2,21425.0,229.44,229.55,229.0,229.2,21425.0
2019-12-10 13:50:00,229.2,229.34,229.02,229.22,20275.0,229.2,229.34,229.02,229.22,20275.0
2019-12-10 14:00:00,229.27,229.96,229.26,229.96,30439.0,229.27,229.96,229.26,229.96,30439.0
2019-12-10 14:10:00,229.97,230.04,229.75,229.87,30281.0,229.97,230.04,229.75,229.87,30281.0
2019-12-10 14:20:00,229.9,229.95,229.41,229.52,18807.0,229.9,229.95,229.41,229.52,18807.0
2019-12-10 14:30:00,229.5,229.71,229.42,229.53,23912.0,229.5,229.71,229.42,229.53,23912.0
2019-12-10 14:40:00,229.5,229.59,229.18,229.19,30228.0,229.5,229.59,229.18,229.19,30228.0
2019-12-10 14:50:00,229.18,229.75,229.18,229.72,34407.0,229.18,229.75,229.18,229.72,34407.0
2019-12-10 15:00:00,229.71,229.85,229.53,229.67,37348.0,229.71,229.85,229.53,229.67,37348.0
2019-12-10 15:10:00,229.68,230.01,229.52,229.87,50376.0,229.68,230.01,229.52,229.87,50376.0
2019-12-10 15:20:00,229.9,229.9,229.51,229.56,36750.0,229.9,229.9,229.51,229.56,36750.0
2019-12-10 15:30:00,229.56,229.57,229.21,229.47,68838.0,229.56,229.57,229.21,229.47,68838.0
2019-12-10 15:40:00,229.5,229.73,229.34,229.51,52430.0,229.5,229.73,229.34,229.51,52430.0
2019-12-10 15:50:00,229.51,229.77,229.19,229.66,120064.0,229.51,229.77,229.19,229.66,120064.0
2019-12-11 09:30:00,230.04,230.45,228.0,228.44,128396.0,230.04,230.45,228.0,228.44,128396.0
2019-12-11 09:40:00,228.42,229.65,228.32,229.65,52876.0,228.42,229.65,228.32,229.65,52876.0
2019-12-11 09:50:00,229.51,230.8,229.19,230.8,65508.0,229.51,230.8,229.19,230.8,65508.0
2019-12-11 10:00:00,230.81,230.81,229.63,230.24,58913.0,230.81,230.81,229.63,230.24,58913.0
2019-12-11 10:10:00,230.34,230.85,230.11,230.81,90983.0,230.34,230.85,230.11,230.81,90983.0
2019-12-11 10:20:00,230.8,231.25,230.21,230.21,45610.0,230.8,231.25,230.21,230.21,45610.0
2019-12-11 10:30:00,230.2,230.84,229.89,230.35,41719.0,230.2,230.84,229.89,230.35,41719.0
2019-12-11 10:40:00,230.39,230.99,230.2,230.81,41960.0,230.39,230.99,230.2,230.81,41960.0
2019-12-11 10:50:00,230.7,231.0,230.5,230.94,34572.0,230.7,231.0,230.5,230.94,34572.0
2019-12-11 11:00:00,230.88,231.0,230.61,230.87,30559.0,230.88,231.0,230.61,230.87,30559.0
2019-12-11 11:10:00,230.85,231.67,230.75,231.37,73909.0,230.85,231.67,230.75,231.37,73909.0
2019-12-11 11:20:00,231.44,232.47,231.43,231.99,43903.0,231.44,232.47,231.43,231.99,43903.0
2019-12-11 11:30:00,231.98,232.4,231.7,232.4,40896.0,231.98,232.4,231.7,232.4,40896.0
2019-12-11 11:40:00,232.39,232.75,232.03,232.6,48328.0,232.39,232.75,232.03,232.6,48328.0
2019-12-11 11:50:00,232.61,232.89,232.13,232.89,52270.0,232.61,232.89,232.13,232.89,52270.0
2019-12-11 12:00:00,232.68,233.2,232.37,232.71,64194.0,232.68,233.2,232.37,232.71,64194.0
2019-12-11 12:10:00,232.69,232.77,231.82,231.99,49137.0,232.69,232.77,231.82,231.99,49137.0
2019-12-11 12:20:00,231.99,232.5,231.87,232.3,25020.0,231.99,232.5,231.87,232.3,25020.0
2019-12-11 12:30:00,232.28,232.41,231.95,232.4,33029.0,232.28,232.41,231.95,232.4,33029.0
2019-12-11 12:40:00,232.36,232.46,231.97,232.2,17884.0,232.36,232.46,231.97,232.2,17884.0
2019-12-11 12:50:00,232.13,232.44,232.11,232.34,19156.0,232.13,232.44,232.11,232.34,19156.0
2019-12-11 13:00:00,232.37,233.08,232.37,232.57,37156.0,232.37,233.08,232.37,232.57,37156.0
2019-12-11 13:10:00,232.54,233.19,230.96,232.83,132917.0,232.54,233.19,230.96,232.83,132917.0
2019-12-11 13:20:00,232.76,233.35,232.75,233.2,41084.0,232.76,233.35,232.75,233.2,41084.0
2019-12-11 13:30:00,233.25,233.38,232.61,233.06,52114.0,233.25,233.38,232.61,233.06,52114.0
2019-12-11 13:40:00,233.03,233.51,233.0,233.25,47839.0,233.03,233.51,233.0,233.25,47839.0
2019-12-11 13:50:00,233.24,233.5,232.83,232.84,43231.0,233.24,233.5,232.83,232.84,43231.0
2019-12-11 14:00:00,232.8,234.35,232.77,233.78,75509.0,232.8,234.35,232.77,233.78,75509.0
2019-12-11 14:10:00,233.75,234.16,233.33,233.79,71087.0,233.75,234.16,233.33,233.79,71087.0
2019-12-11 14:20:00,233.85,234.45,233.75,234.09,81682.0,233.85,234.45,233.75,234.09,81682.0
2019-12-11 14:30:00,234.09,234.13,233.36,233.86,66066.0,234.09,234.13,233.36,233.86,66066.0
2019-12-11 14:40:00,233.8,234.19,233.55,233.81,65147.0,233.8,234.19,233.55,233.81,65147.0
2019-12-11 14:50:00,233.74,234.22,233.65,233.67,84715.0,233.74,234.22,233.65,233.67,84715.0
2019-12-11 15:00:00,233.7,233.75,233.0,233.35,105626.0,233.7,233.75,233.0,233.35,105626.0
2019-12-11 15:10:00,233.27,233.88,233.24,233.47,48470.0,233.27,233.88,233.24,233.47,48470.0
2019-12-11 15:20:00,233.47,233.91,233.29,233.6,72234.0,233.47,233.91,233.29,233.6,72234.0
2019-12-11 15:30:00,233.6,235.5,233.39,234.1,206203.0,233.6,235.5,233.39,234.1,206203.0
2019-12-11 15:40:00,234.17,234.8,233.35,233.49,201456.0,234.17,234.8,233.35,233.49,201456.0
2019-12-11 15:50:00,233.5,233.85,233.09,233.37,450823.0,233.5,233.85,233.09,233.37,450823.0
2019-12-12 09:30:00,226.05,228.82,220.31,221.06,1168434.0,226.05,228.82,220.31,221.06,1168434.0
2019-12-12 09:40:00,221.05,221.22,218.18,218.58,984224.0,221.05,221.22,218.18,218.58,984224.0
2019-12-12 09:50:00,218.6,220.24,218.51,219.98,553721.0,218.6,220.24,218.51,219.98,553721.0
2019-12-12 10:00:00,220.06,221.0,219.2,219.44,494593.0,220.06,221.0,219.2,219.44,494593.0
2019-12-12 10:10:00,219.51,220.36,219.0,219.39,292814.0,219.51,220.36,219.0,219.39,292814.0
2019-12-12 10:20:00,219.33,221.99,219.24,221.81,416762.0,219.33,221.99,219.24,221.81,416762.0
2019-12-12 10:30:00,221.78,222.4,220.57,222.1,362930.0,221.78,222.4,220.57,222.1,362930.0
2019-12-12 10:40:00,222.16,222.97,221.33,221.41,354926.0,222.16,222.97,221.33,221.41,354926.0
2019-12-12 10:50:00,221.35,223.14,221.3,222.52,295977.0,221.35,223.14,221.3,222.52,295977.0
2019-12-12 11:00:00,222.51,223.99,222.5,223.72,302277.0,222.51,223.99,222.5,223.72,302277.0
2019-12-12 11:10:00,223.74,224.75,223.64,224.25,299222.0,223.74,224.75,223.64,224.25,299222.0
2019-12-12 11:20:00,224.13,224.38,222.08,222.16,262240.0,224.13,224.38,222.08,222.16,262240.0
2019-12-12 11:30:00,222.23,223.26,221.75,222.65,141947.0,222.23,223.26,221.75,222.65,141947.0
2019-12-12 11:40:00,222.57,222.99,221.84,222.4,83367.0,222.57,222.99,221.84,222.4,83367.0
2019-12-12 11:50:00,222.29,223.0,221.62,221.87,111207.0,222.29,223.0,221.62,221.87,111207.0
2019-12-12 12:00:00,221.84,222.59,221.33,222.26,149365.0,221.84,222.59,221.33,222.26,149365.0
2019-12-12 12:10:00,222.24,222.26,221.35,221.58,72724.0,222.24,222.26,221.35,221.58,72724.0
2019-12-12 12:20:00,221.65,222.06,221.33,221.67,75433.0,221.65,222.06,221.33,221.67,75433.0
2019-12-12 12:30:00,221.65,221.9,221.01,221.01,231770.0,221.65,221.9,221.01,221.01,231770.0
2019-12-12 12:40:00,221.1,221.21,220.34,220.54,101767.0,221.1,221.21,220.34,220.54,101767.0
2019-12-12 12:50:00,220.57,221.12,220.39,220.39,65133.0,220.57,221.12,220.39,220.39,65133.0
2019-12-12 13:00:00,220.49,220.51,220.09,220.28,110614.0,220.49,220.51,220.09,220.28,110614.0
2019-12-12 13:10:00,220.33,220.8,220.33,220.71,74277.0,220.33,220.8,220.33,220.71,74277.0
2019-12-12 13:20:00,220.69,220.73,220.48,220.73,52183.0,220.69,220.73,220.48,220.73,52183.0
2019-12-12 13:30:00,220.73,221.85,220.53,221.83,146420.0,220.73,221.85,220.53,221.83,146420.0
2019-12-12 13:40:00,221.8,222.44,221.72,222.28,143982.0,221.8,222.44,221.72,222.28,143982.0
2019-12-12 13:50:00,222.31,222.75,222.12,222.74,97078.0,222.31,222.75,222.12,222.74,97078.0
2019-12-12 14:00:00,222.76,223.29,222.56,223.1,90230.0,222.76,223.29,222.56,223.1,90230.0
2019-12-12 14:10:00,223.11,223.68,222.86,223.38,140376.0,223.11,223.68,222.86,223.38,140376.0
2019-12-12 14:20:00,223.48,223.65,223.1,223.51,58822.0,223.48,223.65,223.1,223.51,58822.0
2019-12-12 14:30:00,223.57,224.2,223.31,223.69,127119.0,223.57,224.2,223.31,223.69,127119.0
2019-12-12 14:40:00,223.72,224.17,223.6,223.8,95878.0,223.72,224.17,223.6,223.8,95878.0
2019-12-12 14:50:00,223.77,223.8,223.04,223.21,74144.0,223.77,223.8,223.04,223.21,74144.0
2019-12-12 15:00:00,223.21,223.85,222.69,223.32,76979.0,223.21,223.85,222.69,223.32,76979.0
2019-12-12 15:10:00,223.35,223.57,222.62,223.29,69921.0,223.35,223.57,222.62,223.29,69921.0
2019-12-12 15:20:00,223.26,223.83,223.06,223.47,74069.0,223.26,223.83,223.06,223.47,74069.0
2019-12-12 15:30:00,223.56,223.77,223.3,223.66,71995.0,223.56,223.77,223.3,223.66,71995.0
2019-12-12 15:40:00,223.64,224.5,223.56,224.3,144709.0,223.64,224.5,223.56,224.3,144709.0
2019-12-12 15:50:00,224.32,224.6,223.97,224.49,322395.0,224.32,224.6,223.97,224.49,322395.0
2019-12-13 09:30:00,220.43,221.1,219.26,220.0,427683.0,220.43,221.1,219.26,220.0,427683.0
2019-12-13 09:40:00,220.09,222.41,218.81,221.59,395640.0,220.09,222.41,218.81,221.59,395640.0
2019-12-13 09:50:00,221.72,221.85,220.21,220.69,134810.0,221.72,221.85,220.21,220.69,134810.0
2019-12-13 10:00:00,220.7,221.6,220.5,221.07,110505.0,220.7,221.6,220.5,221.07,110505.0
2019-12-13 10:10:00,221.11,221.39,220.4,221.17,96519.0,221.11,221.39,220.4,221.17,96519.0
2019-12-13 10:20:00,221.2,221.87,221.1,221.36,91576.0,221.2,221.87,221.1,221.36,91576.0
2019-12-13 10:30:00,221.44,221.5,220.5,220.84,71153.0,221.44,221.5,220.5,220.84,71153.0
2019-12-13 10:40:00,220.86,221.28,220.6,220.73,44250.0,220.86,221.28,220.6,220.73,44250.0
2019-12-13 10:50:00,220.76,221.25,220.53,221.09,47761.0,220.76,221.25,220.53,221.09,47761.0
2019-12-13 11:00:00,221.09,221.15,220.77,220.81,27558.0,221.09,221.15,220.77,220.81,27558.0
2019-12-13 11:10:00,220.77,221.15,220.5,220.68,75842.0,220.77,221.15,220.5,220.68,75842.0
2019-12-13 11:20:00,220.67,222.4,220.6,221.67,159411.0,220.67,222.4,220.6,221.67,159411.0
2019-12-13 11:30:00,221.65,222.42,221.49,221.99,49846.0,221.65,222.42,221.49,221.99,49846.0
2019-12-13 11:40:00,222.0,222.56,221.78,222.48,39905.0,222.0,222.56,221.78,222.48,39905.0
2019-12-13 11:50:00,222.45,222.95,222.1,222.57,64374.0,222.45,222.95,222.1,222.57,64374.0
2019-12-13 12:00:00,222.67,223.55,222.63,223.09,93553.0,222.67,223.55,222.63,223.09,93553.0
2019-12-13 12:10:00,223.13,223.91,223.13,223.88,109690.0,223.13,223.91,223.13,223.88,109690.0
2019-12-13 12:20:00,223.86,224.4,223.72,224.02,105279.0,223.86,224.4,223.72,224.02,105279.0
2019-12-13 12:30:00,224.0,224.32,223.54,223.57,56365.0,224.0,224.32,223.54,223.57,56365.0
2019-12-13 12:40:00,223.57,224.05,223.15,224.04,52349.0,223.57,224.05,223.15,224.04,52349.0
2019-12-13 12:50:00,224.06,224.18,223.69,223.96,38158.0,224.06,224.18,223.69,223.96,38158.0
2019-12-13 13:00:00,223.95,224.1,223.72,223.93,32455.0,223.95,224.1,223.72,223.93,32455.0
2019-12-13 13:10:00,223.96,224.0,223.43,223.86,35772.0,223.96,224.0,223.43,223.86,35772.0
2019-12-13 13:20:00,223.9,224.02,223.72,223.83,33136.0,223.9,224.02,223.72,223.83,33136.0
2019-12-13 13:30:00,223.88,224.66,223.86,224.58,120186.0,223.88,224.66,223.86,224.58,120186.0
2019-12-13 13:40:00,224.67,224.82,224.41,224.76,69999.0,224.67,224.82,224.41,224.76,69999.0
2019-12-13 13:50:00,224.77,224.91,224.6,224.85,71991.0,224.77,224.91,224.6,224.85,71991.0
2019-12-13 14:00:00,224.87,225.3,224.72,225.24,91150.0,224.87,225.3,224.72,225.24,91150.0
2019-12-13 14:10:00,225.28,225.5,224.77,224.86,66493.0,225.28,225.5,224.77,224.86,66493.0
2019-12-13 14:20:00,224.95,225.06,224.15,224.44,55272.0,224.95,225.06,224.15,224.44,55272.0
2019-12-13 14:30:00,224.47,225.11,224.45,224.7,45567.0,224.47,225.11,224.45,224.7,45567.0
2019-12-13 14:40:00,224.73,224.75,224.1,224.24,58736.0,224.73,224.75,224.1,224.24,58736.0
2019-12-13 14:50:00,224.26,224.74,224.11,224.23,33744.0,224.26,224.74,224.11,224.23,33744.0
2019-12-13 15:00:00,224.27,224.37,223.63,223.94,66585.0,224.27,224.37,223.63,223.94,66585.0
2019-12-13 15:10:00,224.03,224.57,223.97,224.48,62954.0,224.03,224.57,223.97,224.48,62954.0
2019-12-13 15:20:00,224.5,224.57,223.94,223.95,52060.0,224.5,224.57,223.94,223.95,52060.0
2019-12-13 15:30:00,223.97,224.49,223.89,224.03,64421.0,223.97,224.49,223.89,224.03,64421.0
2019-12-13 15:40:00,224.03,224.07,223.75,223.86,76988.0,224.03,224.07,223.75,223.86,76988.0
2019-12-13 15:50:00,223.86,224.0,223.32,223.52,211329.0,223.86,224.0,223.32,223.52,211329.0
2019-12-16 09:30:00,224.59,225.84,223.76,225.49,151435.0,224.59,225.84,223.76,225.49,151435.0
2019-12-16 09:40:00,225.31,226.75,224.85,226.08,188456.0,225.31,226.75,224.85,226.08,188456.0
2019-12-16 09:50:00,226.04,226.55,225.98,226.5,63511.0,226.04,226.55,225.98,226.5,63511.0
2019-12-16 10:00:00,226.51,227.0,225.11,225.44,198058.0,226.51,227.0,225.11,225.44,198058.0
2019-12-16 10:10:00,225.59,225.99,225.2,225.64,94606.0,225.59,225.99,225.2,225.64,94606.0
2019-12-16 10:20:00,225.64,226.18,225.32,226.03,43183.0,225.64,226.18,225.32,226.03,43183.0
2019-12-16 10:30:00,226.04,226.47,226.04,226.43,37830.0,226.04,226.47,226.04,226.43,37830.0
2019-12-16 10:40:00,226.42,226.48,225.66,225.66,38651.0,226.42,226.48,225.66,225.66,38651.0
2019-12-16 10:50:00,225.69,225.89,225.01,225.42,69665.0,225.69,225.89,225.01,225.42,69665.0
2019-12-16 11:00:00,225.43,226.48,225.36,226.3,82108.0,225.43,226.48,225.36,226.3,82108.0
2019-12-16 11:10:00,226.25,226.87,226.09,226.71,58118.0,226.25,226.87,226.09,226.71,58118.0
2019-12-16 11:20:00,226.7,226.75,226.17,226.2,64227.0,226.7,226.75,226.17,226.2,64227.0
2019-12-16 11:30:00,226.27,226.62,225.88,225.96,40187.0,226.27,226.62,225.88,225.96,40187.0
2019-12-16 11:40:00,226.02,226.56,225.91,226.5,24953.0,226.02,226.56,225.91,226.5,24953.0
2019-12-16 11:50:00,226.45,226.88,226.45,226.8,23690.0,226.45,226.88,226.45,226.8,23690.0
2019-12-16 12:00:00,226.75,227.02,226.37,226.4,52849.0,226.75,227.02,226.37,226.4,52849.0
2019-12-16 12:10:00,226.4,226.91,226.35,226.73,23695.0,226.4,226.91,226.35,226.73,23695.0
2019-12-16 12:20:00,226.73,227.2,226.73,227.03,55319.0,226.73,227.2,226.73,227.03,55319.0
2019-12-16 12:30:00,227.03,227.17,226.82,226.96,24155.0,227.03,227.17,226.82,226.96,24155.0
2019-12-16 12:40:00,226.98,227.32,226.92,227.16,27995.0,226.98,227.32,226.92,227.16,27995.0
2019-12-16 12:50:00,227.14,227.3,227.06,227.15,23500.0,227.14,227.3,227.06,227.15,23500.0
2019-12-16 13:00:00,227.15,227.23,226.48,227.04,27840.0,227.15,227.23,226.48,227.04,27840.0
2019-12-16 13:10:00,227.02,227.23,226.96,227.03,16032.0,227.02,227.23,226.96,227.03,16032.0
2019-12-16 13:20:00,227.04,227.09,226.87,226.99,18986.0,227.04,227.09,226.87,226.99,18986.0
2019-12-16 13:30:00,227.0,227.1,226.6,226.63,24279.0,227.0,227.1,226.6,226.63,24279.0
2019-12-16 13:40:00,226.6,226.69,226.26,226.67,24351.0,226.6,226.69,226.26,226.67,24351.0
2019-12-16 13:50:00,226.69,226.86,226.6,226.67,11716.0,226.69,226.86,226.6,226.67,11716.0
2019-12-16 14:00:00,226.68,226.7,226.27,226.33,20892.0,226.68,226.7,226.27,226.33,20892.0
2019-12-16 14:10:00,226.33,226.64,226.28,226.48,10410.0,226.33,226.64,226.28,226.48,10410.0
2019-12-16 14:20:00,226.5,226.52,226.28,226.39,16279.0,226.5,226.52,226.28,226.39,16279.0
2019-12-16 14:30:00,226.43,226.52,226.1,226.12,22194.0,226.43,226.52,226.1,226.12,22194.0
2019-12-16 14:40:00,226.21,226.24,225.7,225.71,22114.0,226.21,226.24,225.7,225.71,22114.0
2019-12-16 14:50:00,225.73,225.85,225.26,225.5,24089.0,225.73,225.85,225.26,225.5,24089.0
2019-12-16 15:00:00,225.55,225.72,225.41,225.51,18729.0,225.55,225.72,225.41,225.51,18729.0
2019-12-16 15:10:00,225.51,225.55,225.04,225.07,33701.0,225.51,225.55,225.04,225.07,33701.0
2019-12-16 15:20:00,225.08,225.39,225.04,225.15,31622.0,225.08,225.39,225.04,225.15,31622.0
2019-12-16 15:30:00,225.16,225.69,224.98,225.53,53133.0,225.16,225.69,224.98,225.53,53133.0
2019-12-16 15:40:00,225.52,225.73,225.44,225.58,50096.0,225.52,225.73,225.44,225.58,50096.0
2019-12-16 15:50:00,225.6,225.7,225.19,225.34,100391.0,225.6,225.7,225.19,225.34,100391.0
2019-12-17 09:30:00,226.0,226.44,224.69,224.79,86810.0,226.0,226.44,224.69,224.79,86810.0
2019-12-17 09:40:00,224.69,224.92,221.81,221.98,112590.0,224.69,224.92,221.81,221.98,112590.0
2019-12-17 09:50:00,221.98,222.86,221.81,222.17,93850.0,221.98,222.86,221.81,222.17,93850.0
2019-12-17 10:00:00,222.14,222.84,221.45,222.78,108170.0,222.14,222.84,221.45,222.78,108170.0
2019-12-17 10:10:00,222.84,223.88,222.73,223.45,78171.0,222.84,223.88,222.73,223.45,78171.0
2019-12-17 10:20:00,223.46,223.46,222.04,222.86,159804.0,223.46,223.46,222.04,222.86,159804.0
2019-12-17 10:30:00,222.86,223.05,222.4,222.46,27963.0,222.86,223.05,222.4,222.46,27963.0
2019-12-17 10:40:00,222.43,222.68,221.77,222.67,120187.0,222.43,222.68,221.77,222.67,120187.0
2019-12-17 10:50:00,222.67,223.11,222.51,222.73,40673.0,222.67,223.11,222.51,222.73,40673.0
2019-12-17 11:00:00,222.65,222.77,222.27,222.37,33268.0,222.65,222.77,222.27,222.37,33268.0
2019-12-17 11:10:00,222.39,222.58,222.05,222.53,51654.0,222.39,222.58,222.05,222.53,51654.0
2019-12-17 11:20:00,222.54,223.15,222.52,222.88,45161.0,222.54,223.15,222.52,222.88,45161.0
2019-12-17 11:30:00,222.95,223.13,222.7,222.94,17865.0,222.95,223.13,222.7,222.94,17865.0
2019-12-17 11:40:00,222.94,222.94,222.2,222.37,44962.0,222.94,222.94,222.2,222.37,44962.0
2019-12-17 11:50:00,222.34,222.73,222.06,222.25,26415.0,222.34,222.73,222.06,222.25,26415.0
2019-12-17 12:00:00,222.25,222.34,222.08,222.22,17728.0,222.25,222.34,222.08,222.22,17728.0
2019-12-17 12:10:00,222.17,222.41,222.06,222.1,16997.0,222.17,222.41,222.06,222.1,16997.0
2019-12-17 12:20:00,222.19,222.68,222.07,222.54,30830.0,222.19,222.68,222.07,222.54,30830.0
2019-12-17 12:30:00,222.5,222.51,222.13,222.2,12366.0,222.5,222.51,222.13,222.2,12366.0
2019-12-17 12:40:00,222.2,222.32,222.07,222.13,20340.0,222.2,222.32,222.07,222.13,20340.0
2019-12-17 12:50:00,222.17,222.65,221.9,222.34,38019.0,222.17,222.65,221.9,222.34,38019.0
2019-12-17 13:00:00,222.3,222.42,222.12,222.39,15342.0,222.3,222.42,222.12,222.39,15342.0
2019-12-17 13:10:00,222.38,222.89,222.36,222.79,18422.0,222.38,222.89,222.36,222.79,18422.0
2019-12-17 13:20:00,222.82,222.98,222.71,222.71,18839.0,222.82,222.98,222.71,222.71,18839.0
2019-12-17 13:30:00,222.65,222.75,222.5,222.58,10998.0,222.65,222.75,222.5,222.58,10998.0
2019-12-17 13:40:00,222.58,222.83,222.52,222.52,9323.0,222.58,222.83,222.52,222.52,9323.0
2019-12-17 13:50:00,222.47,222.75,222.35,222.71,17561.0,222.47,222.75,222.35,222.71,17561.0
2019-12-17 14:00:00,222.74,222.81,222.57,222.71,17179.0,222.74,222.81,222.57,222.71,17179.0
2019-12-17 14:10:00,222.73,223.19,222.67,223.11,19415.0,222.73,223.19,222.67,223.11,19415.0
2019-12-17 14:20:00,223.1,223.51,222.97,223.48,42008.0,223.1,223.51,222.97,223.48,42008.0
2019-12-17 14:30:00,223.49,223.77,223.27,223.43,23960.0,223.49,223.77,223.27,223.43,23960.0
2019-12-17 14:40:00,223.4,223.5,223.26,223.3,12688.0,223.4,223.5,223.26,223.3,12688.0
2019-12-17 14:50:00,223.25,223.3,223.0,223.16,15398.0,223.25,223.3,223.0,223.16,15398.0
2019-12-17 15:00:00,223.14,223.34,223.04,223.24,20632.0,223.14,223.34,223.04,223.24,20632.0
2019-12-17 15:10:00,223.27,223.32,223.11,223.16,18957.0,223.27,223.32,223.11,223.16,18957.0
2019-12-17 15:20:00,223.24,223.25,223.1,223.15,15962.0,223.24,223.25,223.1,223.15,15962.0
2019-12-17 15:30:00,223.17,223.55,223.14,223.46,25357.0,223.17,223.55,223.14,223.46,25357.0
2019-12-17 15:40:00,223.45,223.51,222.82,222.86,28422.0,223.45,223.51,222.82,222.86,28422.0
2019-12-17 15:50:00,222.93,223.14,222.91,223.09,91173.0,222.93,223.14,222.91,223.09,91173.0
2019-12-18 09:30:00,223.97,224.83,223.3,224.68,88689.0,223.97,224.83,223.3,224.68,88689.0
2019-12-18 09:40:00,224.56,224.95,224.01,224.94,56721.0,224.56,224.95,224.01,224.94,56721.0
2019-12-18 09:50:00,224.87,225.38,224.06,224.75,82016.0,224.87,225.38,224.06,224.75,82016.0
2019-12-18 10:00:00,224.74,225.16,224.29,224.72,76312.0,224.74,225.16,224.29,224.72,76312.0
2019-12-18 10:10:00,224.69,225.1,224.3,224.94,56273.0,224.69,225.1,224.3,224.94,56273.0
2019-12-18 10:20:00,224.93,225.45,224.86,225.21,29281.0,224.93,225.45,224.86,225.21,29281.0
2019-12-18 10:30:00,225.31,225.39,224.75,225.28,29893.0,225.31,225.39,224.75,225.28,29893.0
2019-12-18 10:40:00,225.2,225.6,224.96,225.06,79174.0,225.2,225.6,224.96,225.06,79174.0
2019-12-18 10:50:00,224.96,225.04,224.51,224.59,17138.0,224.96,225.04,224.51,224.59,17138.0
2019-12-18 11:00:00,224.58,224.91,224.31,224.59,72758.0,224.58,224.91,224.31,224.59,72758.0
2019-12-18 11:10:00,224.68,224.88,224.53,224.81,15249.0,224.68,224.88,224.53,224.81,15249.0
2019-12-18 11:20:00,224.76,225.17,224.48,224.82,32355.0,224.76,225.17,224.48,224.82,32355.0
2019-12-18 11:30:00,224.81,225.28,224.81,225.09,15091.0,224.81,225.28,224.81,225.09,15091.0
2019-12-18 11:40:00,225.03,225.24,224.89,224.98,19946.0,225.03,225.24,224.89,224.98,19946.0
2019-12-18 11:50:00,224.92,225.0,224.68,224.74,14491.0,224.92,225.0,224.68,224.74,14491.0
2019-12-18 12:00:00,224.77,224.89,224.31,224.41,20507.0,224.77,224.89,224.31,224.41,20507.0
2019-12-18 12:10:00,224.37,224.38,223.68,223.92,29060.0,224.37,224.38,223.68,223.92,29060.0
2019-12-18 12:20:00,223.84,223.88,223.48,223.49,14037.0,223.84,223.88,223.48,223.49,14037.0
2019-12-18 12:30:00,223.52,223.6,223.32,223.41,22226.0,223.52,223.6,223.32,223.41,22226.0
2019-12-18 12:40:00,223.47,224.13,223.41,224.1,20194.0,223.47,224.13,223.41,224.1,20194.0
2019-12-18 12:50:00,224.04,224.28,223.97,224.2,15654.0,224.04,224.28,223.97,224.2,15654.0
2019-12-18 13:00:00,224.21,224.55,224.17,224.45,12644.0,224.21,224.55,224.17,224.45,12644.0
2019-12-18 13:10:00,224.51,224.54,223.96,223.98,24230.0,224.51,224.54,223.96,223.98,24230.0
2019-12-18 13:20:00,224.03,224.23,223.86,223.87,16301.0,224.03,224.23,223.86,223.87,16301.0
2019-12-18 13:30:00,223.94,224.49,223.57,224.34,75687.0,223.94,224.49,223.57,224.34,75687.0
2019-12-18 13:40:00,224.34,224.7,224.34,224.7,13590.0,224.34,224.7,224.34,224.7,13590.0
2019-12-18 13:50:00,224.7,224.71,224.39,224.39,15065.0,224.7,224.71,224.39,224.39,15065.0
2019-12-18 14:00:00,224.38,224.53,224.27,224.42,12797.0,224.38,224.53,224.27,224.42,12797.0
2019-12-18 14:10:00,224.44,224.51,223.63,223.72,34573.0,224.44,224.51,223.63,223.72,34573.0
2019-12-18 14:20:00,223.7,224.05,223.63,223.97,17787.0,223.7,224.05,223.63,223.97,17787.0
2019-12-18 14:30:00,223.98,224.27,223.93,224.17,17869.0,223.98,224.27,223.93,224.17,17869.0
2019-12-18 14:40:00,224.2,224.29,223.81,223.91,19460.0,224.2,224.29,223.81,223.91,19460.0
2019-12-18 14:50:00,223.94,224.36,223.75,224.35,45806.0,223.94,224.36,223.75,224.35,45806.0
2019-12-18 15:00:00,224.34,224.45,224.18,224.43,32232.0,224.34,224.45,224.18,224.43,32232.0
2019-12-18 15:10:00,224.41,224.5,224.26,224.45,23443.0,224.41,224.5,224.26,224.45,23443.0
2019-12-18 15:20:00,224.46,224.5,224.14,224.22,47579.0,224.46,224.5,224.14,224.22,47579.0
2019-12-18 15:30:00,224.16,224.33,224.0,224.18,26615.0,224.16,224.33,224.0,224.18,26615.0
2019-12-18 15:40:00,224.15,224.38,224.04,224.3,43681.0,224.15,224.38,224.04,224.3,43681.0
2019-12-18 15:50:00,224.3,224.5,224.24,224.32,80547.0,224.3,224.5,224.24,224.32,80547.0
2019-12-19 09:30:00,223.79,224.75,223.57,224.35,50096.0,223.79,224.75,223.57,224.35,50096.0
2019-12-19 09:40:00,224.3,224.54,222.5,223.29,149282.0,224.3,224.54,222.5,223.29,149282.0
2019-12-19 09:50:00,223.51,223.52,222.71,223.09,40261.0,223.51,223.52,222.71,223.09,40261.0
2019-12-19 10:00:00,223.0,223.59,222.82,223.29,39953.0,223.0,223.59,222.82,223.29,39953.0
2019-12-19 10:10:00,223.24,223.32,222.85,223.16,19706.0,223.24,223.32,222.85,223.16,19706.0
2019-12-19 10:20:00,223.16,223.84,223.08,223.76,30828.0,223.16,223.84,223.08,223.76,30828.0
2019-12-19 10:30:00,223.69,223.7,222.81,223.0,27086.0,223.69,223.7,222.81,223.0,27086.0
2019-12-19 10:40:00,223.05,223.05,222.6,222.63,36942.0,223.05,223.05,222.6,222.63,36942.0
2019-12-19 10:50:00,222.56,222.78,222.27,222.57,50407.0,222.56,222.78,222.27,222.57,50407.0
2019-12-19 11:00:00,222.55,222.9,222.5,222.78,26465.0,222.55,222.9,222.5,222.78,26465.0
2019-12-19 11:10:00,222.79,223.1,222.58,223.05,42088.0,222.79,223.1,222.58,223.05,42088.0
2019-12-19 11:20:00,223.1,223.29,222.57,222.76,35481.0,223.1,223.29,222.57,222.76,35481.0
2019-12-19 11:30:00,222.85,223.36,222.84,223.17,18641.0,222.85,223.36,222.84,223.17,18641.0
2019-12-19 11:40:00,223.19,223.28,223.02,223.22,8423.0,223.19,223.28,223.02,223.22,8423.0
2019-12-19 11:50:00,223.21,223.33,223.15,223.21,11631.0,223.21,223.33,223.15,223.21,11631.0
2019-12-19 12:00:00,223.11,223.29,223.11,223.24,9050.0,223.11,223.29,223.11,223.24,9050.0
2019-12-19 12:10:00,223.21,223.28,222.79,222.9,27276.0,223.21,223.28,222.79,222.9,27276.0
2019-12-19 12:20:00,222.94,222.95,222.53,222.61,15147.0,222.94,222.95,222.53,222.61,15147.0
2019-12-19 12:30:00,222.6,222.9,222.58,222.79,14170.0,222.6,222.9,222.58,222.79,14170.0
2019-12-19 12:40:00,222.8,222.9,222.66,222.68,10476.0,222.8,222.9,222.66,222.68,10476.0
2019-12-19 12:50:00,222.7,222.71,222.54,222.54,13473.0,222.7,222.71,222.54,222.54,13473.0
2019-12-19 13:00:00,222.54,222.67,222.43,222.61,28291.0,222.54,222.67,222.43,222.61,28291.0
2019-12-19 13:10:00,222.61,222.88,222.56,222.68,15103.0,222.61,222.88,222.56,222.68,15103.0
2019-12-19 13:20:00,222.73,223.09,222.73,222.98,7839.0,222.73,223.09,222.73,222.98,7839.0
2019-12-19 13:30:00,222.93,223.27,222.93,223.12,14828.0,222.93,223.27,222.93,223.12,14828.0
2019-12-19 13:40:00,223.17,223.18,222.97,223.03,11753.0,223.17,223.18,222.97,223.03,11753.0
2019-12-19 13:50:00,223.04,223.3,223.04,223.27,12447.0,223.04,223.3,223.04,223.27,12447.0
2019-12-19 14:00:00,223.36,223.52,223.33,223.5,24263.0,223.36,223.52,223.33,223.5,24263.0
2019-12-19 14:10:00,223.55,223.86,223.51,223.86,24450.0,223.55,223.86,223.51,223.86,24450.0
2019-12-19 14:20:00,223.78,223.92,223.66,223.85,17557.0,223.78,223.92,223.66,223.85,17557.0
2019-12-19 14:30:00,223.9,224.0,223.76,223.99,12614.0,223.9,224.0,223.76,223.99,12614.0
2019-12-19 14:40:00,223.95,224.07,223.84,224.05,16353.0,223.95,224.07,223.84,224.05,16353.0
2019-12-19 14:50:00,224.11,224.2,223.69,223.81,20298.0,224.11,224.2,223.69,223.81,20298.0
2019-12-19 15:00:00,223.88,224.25,223.84,224.12,37606.0,223.88,224.25,223.84,224.12,37606.0
2019-12-19 15:10:00,224.09,224.19,223.91,224.14,15826.0,224.09,224.19,223.91,224.14,15826.0
2019-12-19 15:20:00,224.16,224.17,223.97,224.12,23324.0,224.16,224.17,223.97,224.12,23324.0
2019-12-19 15:30:00,224.13,224.2,224.01,224.03,22333.0,224.13,224.2,224.01,224.03,22333.0
2019-12-19 15:40:00,224.05,224.14,223.87,223.9,34087.0,224.05,224.14,223.87,223.9,34087.0
2019-12-19 15:50:00,223.93,224.44,223.73,224.13,116456.0,223.93,224.44,223.73,224.13,116456.0
2019-12-20 09:30:00,224.69,225.53,224.39,225.45,152167.0,224.69,225.53,224.39,225.45,152167.0
2019-12-20 09:40:00,225.56,227.71,225.32,227.59,152174.0,225.56,227.71,225.32,227.59,152174.0
2019-12-20 09:50:00,227.72,227.75,225.43,225.73,55388.0,227.72,227.75,225.43,225.73,55388.0
2019-12-20 10:00:00,225.8,226.83,225.8,226.48,36496.0,225.8,226.83,225.8,226.48,36496.0
2019-12-20 10:10:00,226.49,227.49,226.49,227.36,50513.0,226.49,227.49,226.49,227.36,50513.0
2019-12-20 10:20:00,227.36,227.85,227.23,227.8,125814.0,227.36,227.85,227.23,227.8,125814.0
2019-12-20 10:30:00,227.82,228.4,227.64,228.02,56170.0,227.82,228.4,227.64,228.02,56170.0
2019-12-20 10:40:00,228.12,229.0,227.95,228.86,96677.0,228.12,229.0,227.95,228.86,96677.0
2019-12-20 10:50:00,228.9,229.95,228.89,229.75,76372.0,228.9,229.95,228.89,229.75,76372.0
2019-12-20 11:00:00,229.74,230.57,229.54,229.61,87978.0,229.74,230.57,229.54,229.61,87978.0
2019-12-20 11:10:00,229.52,229.99,229.13,229.21,36835.0,229.52,229.99,229.13,229.21,36835.0
2019-12-20 11:20:00,229.23,229.24,228.77,229.0,39097.0,229.23,229.24,228.77,229.0,39097.0
2019-12-20 11:30:00,229.0,229.24,228.8,228.97,24526.0,229.0,229.24,228.8,228.97,24526.0
2019-12-20 11:40:00,228.97,228.99,228.72,228.9,13725.0,228.97,228.99,228.72,228.9,13725.0
2019-12-20 11:50:00,228.85,228.85,228.27,228.33,22604.0,228.85,228.85,228.27,228.33,22604.0
2019-12-20 12:00:00,228.38,228.67,228.33,228.39,13653.0,228.38,228.67,228.33,228.39,13653.0
2019-12-20 12:10:00,228.45,228.85,228.28,228.81,19956.0,228.45,228.85,228.28,228.81,19956.0
2019-12-20 12:20:00,228.8,229.31,228.7,229.15,30098.0,228.8,229.31,228.7,229.15,30098.0
2019-12-20 12:30:00,229.11,229.45,228.82,229.33,25437.0,229.11,229.45,228.82,229.33,25437.0
2019-12-20 12:40:00,229.31,230.09,229.24,229.89,104368.0,229.31,230.09,229.24,229.89,104368.0
2019-12-20 12:50:00,229.9,230.52,229.85,230.39,93023.0,229.9,230.52,229.85,230.39,93023.0
2019-12-20 13:00:00,230.39,230.5,230.21,230.33,53723.0,230.39,230.5,230.21,230.33,53723.0
2019-12-20 13:10:00,230.29,230.3,229.86,230.0,43022.0,230.29,230.3,229.86,230.0,43022.0
2019-12-20 13:20:00,230.01,230.39,230.01,230.29,26079.0,230.01,230.39,230.01,230.29,26079.0
2019-12-20 13:30:00,230.29,230.47,230.17,230.23,15508.0,230.29,230.47,230.17,230.23,15508.0
2019-12-20 13:40:00,230.29,230.32,229.83,229.92,33340.0,230.29,230.32,229.83,229.92,33340.0
2019-12-20 13:50:00,229.99,229.99,229.74,229.89,21585.0,229.99,229.99,229.74,229.89,21585.0
2019-12-20 14:00:00,229.9,229.94,229.54,229.6,35499.0,229.9,229.94,229.54,229.6,35499.0
2019-12-20 14:10:00,229.59,229.88,229.43,229.83,37599.0,229.59,229.88,229.43,229.83,37599.0
2019-12-20 14:20:00,229.79,230.28,229.7,230.18,29251.0,229.79,230.28,229.7,230.18,29251.0
2019-12-20 14:30:00,230.18,230.49,230.11,230.4,33078.0,230.18,230.49,230.11,230.4,33078.0
2019-12-20 14:40:00,230.38,230.38,229.45,229.92,31866.0,230.38,230.38,229.45,229.92,31866.0
2019-12-20 14:50:00,229.94,229.98,229.58,229.58,26691.0,229.94,229.98,229.58,229.58,26691.0
2019-12-20 15:00:00,229.63,229.93,229.6,229.63,21822.0,229.63,229.93,229.6,229.63,21822.0
2019-12-20 15:10:00,229.7,229.95,229.68,229.85,26579.0,229.7,229.95,229.68,229.85,26579.0
2019-12-20 15:20:00,229.86,230.24,229.86,230.01,33130.0,229.86,230.24,229.86,230.01,33130.0
2019-12-20 15:30:00,230.06,230.23,229.82,230.09,44992.0,230.06,230.23,229.82,230.09,44992.0
2019-12-20 15:40:00,230.07,230.08,229.82,229.89,42262.0,230.07,230.08,229.82,229.89,42262.0
2019-12-20 15:50:00,229.91,230.45,229.89,230.24,228076.0,229.91,230.45,229.89,230.24,228076.0
2019-12-23 09:30:00,230.8,231.14,228.3,228.3,85060.0,230.8,231.14,228.3,228.3,85060.0
2019-12-23 09:40:00,228.36,230.28,228.35,230.06,36724.0,228.36,230.28,228.35,230.06,36724.0
2019-12-23 09:50:00,229.88,230.06,228.67,228.95,28754.0,229.88,230.06,228.67,228.95,28754.0
2019-12-23 10:00:00,228.88,229.35,228.62,229.17,31690.0,228.88,229.35,228.62,229.17,31690.0
2019-12-23 10:10:00,229.17,229.57,229.05,229.35,17769.0,229.17,229.57,229.05,229.35,17769.0
2019-12-23 10:20:00,229.35,229.42,228.75,228.82,27086.0,229.35,229.42,228.75,228.82,27086.0
2019-12-23 10:30:00,228.75,228.76,227.93,228.53,53574.0,228.75,228.76,227.93,228.53,53574.0
2019-12-23 10:40:00,228.42,228.42,227.07,227.56,33955.0,228.42,228.42,227.07,227.56,33955.0
2019-12-23 10:50:00,227.5,228.1,227.38,228.01,17341.0,227.5,228.1,227.38,228.01,17341.0
2019-12-23 11:00:00,228.03,228.42,227.78,228.28,25342.0,228.03,228.42,227.78,228.28,25342.0
2019-12-23 11:10:00,228.18,228.74,228.18,228.71,15932.0,228.18,228.74,228.18,228.71,15932.0
2019-12-23 11:20:00,228.73,229.36,228.52,229.04,20076.0,228.73,229.36,228.52,229.04,20076.0
2019-12-23 11:30:00,229.08,229.47,228.94,229.08,22962.0,229.08,229.47,228.94,229.08,22962.0
2019-12-23 11:40:00,229.04,229.16,228.74,228.81,7463.0,229.04,229.16,228.74,228.81,7463.0
2019-12-23 11:50:00,228.76,229.18,228.67,229.05,14664.0,228.76,229.18,228.67,229.05,14664.0
2019-12-23 12:00:00,229.02,229.35,229.01,229.24,13863.0,229.02,229.35,229.01,229.24,13863.0
2019-12-23 12:10:00,229.24,229.29,229.08,229.2,6547.0,229.24,229.29,229.08,229.2,6547.0
2019-12-23 12:20:00,229.22,229.23,228.88,228.91,6411.0,229.22,229.23,228.88,228.91,6411.0
2019-12-23 12:30:00,228.91,229.15,228.77,229.05,8525.0,228.91,229.15,228.77,229.05,8525.0
2019-12-23 12:40:00,229.1,229.27,229.1,229.18,5315.0,229.1,229.27,229.1,229.18,5315.0
2019-12-23 12:50:00,229.19,229.3,229.06,229.23,16570.0,229.19,229.3,229.06,229.23,16570.0
2019-12-23 13:00:00,229.17,229.68,229.11,229.68,15682.0,229.17,229.68,229.11,229.68,15682.0
2019-12-23 13:10:00,229.67,229.82,229.64,229.72,10575.0,229.67,229.82,229.64,229.72,10575.0
2019-12-23 13:20:00,229.73,229.73,229.5,229.69,7976.0,229.73,229.73,229.5,229.69,7976.0
2019-12-23 13:30:00,229.71,229.72,229.51,229.51,7259.0,229.71,229.72,229.51,229.51,7259.0
2019-12-23 13:40:00,229.55,229.58,229.25,229.32,9185.0,229.55,229.58,229.25,229.32,9185.0
2019-12-23 13:50:00,229.37,229.57,229.26,229.41,10097.0,229.37,229.57,229.26,229.41,10097.0
2019-12-23 14:00:00,229.41,229.46,229.22,229.28,4875.0,229.41,229.46,229.22,229.28,4875.0
2019-12-23 14:10:00,229.31,229.42,229.11,229.26,7917.0,229.31,229.42,229.11,229.26,7917.0
2019-12-23 14:20:00,229.2,229.45,229.16,229.22,12252.0,229.2,229.45,229.16,229.22,12252.0
2019-12-23 14:30:00,229.18,229.26,228.91,228.91,5823.0,229.18,229.26,228.91,228.91,5823.0
2019-12-23 14:40:00,228.91,228.96,228.64,228.82,13819.0,228.91,228.96,228.64,228.82,13819.0
2019-12-23 14:50:00,228.81,228.82,228.65,228.67,9129.0,228.81,228.82,228.65,228.67,9129.0
2019-12-23 15:00:00,228.7,228.82,228.34,228.34,11223.0,228.7,228.82,228.34,228.34,11223.0
2019-12-23 15:10:00,228.4,228.49,228.19,228.19,9968.0,228.4,228.49,228.19,228.19,9968.0
2019-12-23 15:20:00,228.24,228.28,228.04,228.07,19152.0,228.24,228.28,228.04,228.07,19152.0
2019-12-23 15:30:00,228.06,228.39,228.04,228.33,32253.0,228.06,228.39,228.04,228.33,32253.0
2019-12-23 15:40:00,228.34,228.35,227.81,227.82,120727.0,228.34,228.35,227.81,227.82,120727.0
2019-12-23 15:50:00,227.81,228.27,227.8,228.1,58852.0,227.81,228.27,227.8,228.1,58852.0
2019-12-24 09:30:00,228.47,229.19,228.37,228.74,33460.0,228.47,229.19,228.37,228.74,33460.0
2019-12-24 09:40:00,228.63,228.66,227.51,227.6,12565.0,228.63,228.66,227.51,227.6,12565.0
2019-12-24 09:50:00,227.52,227.87,227.11,227.73,14731.0,227.52,227.87,227.11,227.73,14731.0
2019-12-24 10:00:00,227.79,228.66,227.78,228.66,11395.0,227.79,228.66,227.78,228.66,11395.0
2019-12-24 10:10:00,228.77,228.88,228.2,228.42,23858.0,228.77,228.88,228.2,228.42,23858.0
2019-12-24 10:20:00,228.39,228.75,228.33,228.5,9343.0,228.39,228.75,228.33,228.5,9343.0
2019-12-24 10:30:00,228.49,228.58,228.32,228.49,8093.0,228.49,228.58,228.32,228.49,8093.0
2019-12-24 10:40:00,228.45,228.48,227.9,227.97,16421.0,228.45,228.48,227.9,227.97,16421.0
2019-12-24 10:50:00,227.95,228.24,227.57,227.75,48076.0,227.95,228.24,227.57,227.75,48076.0
2019-12-24 11:00:00,227.7,228.07,227.65,227.7,19553.0,227.7,228.07,227.65,227.7,19553.0
2019-12-24 11:10:00,227.64,227.88,227.43,227.84,15012.0,227.64,227.88,227.43,227.84,15012.0
2019-12-24 11:20:00,227.85,227.98,227.58,227.69,5697.0,227.85,227.98,227.58,227.69,5697.0
2019-12-24 11:30:00,227.68,227.95,227.27,227.92,27299.0,227.68,227.95,227.27,227.92,27299.0
2019-12-24 11:40:00,227.91,228.15,227.68,227.95,10713.0,227.91,228.15,227.68,227.95,10713.0
2019-12-24 11:50:00,228.0,228.05,227.82,227.83,8784.0,228.0,228.05,227.82,227.83,8784.0
2019-12-24 12:00:00,227.85,227.96,227.7,227.74,6630.0,227.85,227.96,227.7,227.74,6630.0
2019-12-24 12:10:00,227.71,227.94,227.64,227.88,8854.0,227.71,227.94,227.64,227.88,8854.0
2019-12-24 12:20:00,227.84,228.07,227.83,228.0,12300.0,227.84,228.07,227.83,228.0,12300.0
2019-12-24 12:30:00,228.03,228.35,228.01,228.25,17032.0,228.03,228.35,228.01,228.25,17032.0
2019-12-24 12:40:00,228.28,229.25,228.14,229.2,68390.0,228.28,229.25,228.14,229.2,68390.0
2019-12-24 12:50:00,229.26,229.41,228.96,229.02,45501.0,229.26,229.41,228.96,229.02,45501.0
2019-12-26 09:30:00,229.39,231.21,229.31,231.06,71706.0,229.39,231.21,229.31,231.06,71706.0
2019-12-26 09:40:00,231.1,232.69,231.02,232.43,85756.0,231.1,232.69,231.02,232.43,85756.0
2019-12-26 09:50:00,232.55,232.55,231.48,231.99,60466.0,232.55,232.55,231.48,231.99,60466.0
2019-12-26 10:00:00,231.96,232.9,231.88,232.8,42091.0,231.96,232.9,231.88,232.8,42091.0
2019-12-26 10:10:00,232.83,233.14,232.54,233.04,36693.0,232.83,233.14,232.54,233.04,36693.0
2019-12-26 10:20:00,233.08,233.08,232.4,232.99,24533.0,233.08,233.08,232.4,232.99,24533.0
2019-12-26 10:30:00,233.02,233.12,231.77,232.14,28635.0,233.02,233.12,231.77,232.14,28635.0
2019-12-26 10:40:00,232.19,232.47,231.97,232.14,22129.0,232.19,232.47,231.97,232.14,22129.0
2019-12-26 10:50:00,232.1,232.26,232.01,232.03,10890.0,232.1,232.26,232.01,232.03,10890.0
2019-12-26 11:00:00,232.1,232.74,232.07,232.48,15602.0,232.1,232.74,232.07,232.48,15602.0
2019-12-26 11:10:00,232.39,232.64,232.05,232.13,16135.0,232.39,232.64,232.05,232.13,16135.0
2019-12-26 11:20:00,232.08,232.13,231.32,231.56,45672.0,232.08,232.13,231.32,231.56,45672.0
2019-12-26 11:30:00,231.5,231.78,231.36,231.68,12220.0,231.5,231.78,231.36,231.68,12220.0
2019-12-26 11:40:00,231.69,232.27,231.34,232.12,35039.0,231.69,232.27,231.34,232.12,35039.0
2019-12-26 11:50:00,232.16,232.49,232.08,232.16,20091.0,232.16,232.49,232.08,232.16,20091.0
2019-12-26 12:00:00,232.14,232.61,232.11,232.47,100378.0,232.14,232.61,232.11,232.47,100378.0
2019-12-26 12:10:00,232.46,232.46,232.06,232.43,18503.0,232.46,232.46,232.06,232.43,18503.0
2019-12-26 12:20:00,232.44,232.62,232.34,232.57,18982.0,232.44,232.62,232.34,232.57,18982.0
2019-12-26 12:30:00,232.5,233.14,232.43,232.99,164655.0,232.5,233.14,232.43,232.99,164655.0
2019-12-26 12:40:00,233.0,233.14,232.65,232.89,39318.0,233.0,233.14,232.65,232.89,39318.0
2019-12-26 12:50:00,232.92,233.25,232.89,233.22,81407.0,232.92,233.25,232.89,233.22,81407.0
2019-12-26 13:00:00,233.24,233.43,232.56,232.81,30419.0,233.24,233.43,232.56,232.81,30419.0
2019-12-26 13:10:00,232.87,233.02,232.64,232.65,11607.0,232.87,233.02,232.64,232.65,11607.0
2019-12-26 13:20:00,232.62,232.88,232.56,232.58,15267.0,232.62,232.88,232.56,232.58,15267.0
2019-12-26 13:30:00,232.6,232.6,232.35,232.41,16633.0,232.6,232.6,232.35,232.41,16633.0
2019-12-26 13:40:00,232.41,232.51,232.16,232.16,15435.0,232.41,232.51,232.16,232.16,15435.0
2019-12-26 13:50:00,232.19,232.21,231.71,231.72,23633.0,232.19,232.21,231.71,231.72,23633.0
2019-12-26 14:00:00,231.7,232.26,231.66,231.97,17386.0,231.7,232.26,231.66,231.97,17386.0
2019-12-26 14:10:00,232.0,232.04,231.64,231.7,14797.0,232.0,232.04,231.64,231.7,14797.0
2019-12-26 14:20:00,231.65,231.71,231.53,231.62,18657.0,231.65,231.71,231.53,231.62,18657.0
2019-12-26 14:30:00,231.54,231.64,231.26,231.32,19396.0,231.54,231.64,231.26,231.32,19396.0
2019-12-26 14:40:00,231.37,231.6,231.34,231.44,14629.0,231.37,231.6,231.34,231.44,14629.0
2019-12-26 14:50:00,231.48,231.54,231.32,231.33,14954.0,231.48,231.54,231.32,231.33,14954.0
2019-12-26 15:00:00,231.33,231.6,231.31,231.59,9677.0,231.33,231.6,231.31,231.59,9677.0
2019-12-26 15:10:00,231.54,231.75,231.3,231.33,28937.0,231.54,231.75,231.3,231.33,28937.0
2019-12-26 15:20:00,231.34,231.47,231.1,231.1,23323.0,231.34,231.47,231.1,231.1,23323.0
2019-12-26 15:30:00,231.15,231.21,230.87,231.01,38823.0,231.15,231.21,230.87,231.01,38823.0
2019-12-26 15:40:00,230.99,231.12,230.64,230.97,32810.0,230.99,231.12,230.64,230.97,32810.0
2019-12-26 15:50:00,230.9,231.32,230.86,231.12,63951.0,230.9,231.32,230.86,231.12,63951.0
2019-12-27 09:30:00,232.56,232.79,230.33,231.69,65806.0,232.56,232.79,230.33,231.69,65806.0
2019-12-27 09:40:00,231.9,232.09,231.2,231.44,54326.0,231.9,232.09,231.2,231.44,54326.0
2019-12-27 09:50:00,231.47,231.77,230.43,230.76,31923.0,231.47,231.77,230.43,230.76,31923.0
2019-12-27 10:00:00,230.78,231.9,230.73,231.83,54632.0,230.78,231.9,230.73,231.83,54632.0
2019-12-27 10:10:00,231.83,232.35,231.67,232.09,52696.0,231.83,232.35,231.67,232.09,52696.0
2019-12-27 10:20:00,232.0,232.15,231.38,232.03,43655.0,232.0,232.15,231.38,232.03,43655.0
2019-12-27 10:30:00,232.06,232.1,231.7,232.0,11694.0,232.06,232.1,231.7,232.0,11694.0
2019-12-27 10:40:00,232.0,232.05,231.77,231.86,15424.0,232.0,232.05,231.77,231.86,15424.0
2019-12-27 10:50:00,231.86,232.37,231.85,231.98,34646.0,231.86,232.37,231.85,231.98,34646.0
2019-12-27 11:00:00,231.96,232.23,231.78,232.15,23087.0,231.96,232.23,231.78,232.15,23087.0
2019-12-27 11:10:00,232.14,232.27,231.91,232.14,11737.0,232.14,232.27,231.91,232.14,11737.0
2019-12-27 11:20:00,232.15,232.21,231.9,232.04,13014.0,232.15,232.21,231.9,232.04,13014.0
2019-12-27 11:30:00,232.09,232.25,232.07,232.12,10513.0,232.09,232.25,232.07,232.12,10513.0
2019-12-27 11:40:00,232.14,232.14,231.97,232.11,15178.0,232.14,232.14,231.97,232.11,15178.0
2019-12-27 11:50:00,232.04,232.2,231.95,232.05,14850.0,232.04,232.2,231.95,232.05,14850.0
2019-12-27 12:00:00,232.09,232.14,231.67,231.7,8349.0,232.09,232.14,231.67,231.7,8349.0
2019-12-27 12:10:00,231.74,231.95,231.64,231.85,12277.0,231.74,231.95,231.64,231.85,12277.0
2019-12-27 12:20:00,231.84,231.84,231.4,231.44,10954.0,231.84,231.84,231.4,231.44,10954.0
2019-12-27 12:30:00,231.35,231.88,231.33,231.87,10443.0,231.35,231.88,231.33,231.87,10443.0
2019-12-27 12:40:00,231.74,231.85,231.69,231.75,3300.0,231.74,231.85,231.69,231.75,3300.0
2019-12-27 12:50:00,231.73,231.74,231.38,231.51,6300.0,231.73,231.74,231.38,231.51,6300.0
2019-12-27 13:00:00,231.6,232.0,231.56,231.92,6911.0,231.6,232.0,231.56,231.92,6911.0
2019-12-27 13:10:00,231.9,232.0,231.58,231.67,10891.0,231.9,232.0,231.58,231.67,10891.0
2019-12-27 13:20:00,231.6,231.73,231.52,231.52,6579.0,231.6,231.73,231.52,231.52,6579.0
2019-12-27 13:30:00,231.55,231.61,231.42,231.53,6545.0,231.55,231.61,231.42,231.53,6545.0
2019-12-27 13:40:00,231.52,231.55,231.42,231.48,4293.0,231.52,231.55,231.42,231.48,4293.0
2019-12-27 13:50:00,231.49,231.5,231.17,231.21,11290.0,231.49,231.5,231.17,231.21,11290.0
2019-12-27 14:00:00,231.25,231.26,230.7,230.7,17120.0,231.25,231.26,230.7,230.7,17120.0
2019-12-27 14:10:00,230.7,230.78,230.11,230.11,21372.0,230.7,230.78,230.11,230.11,21372.0
2019-12-27 14:20:00,230.18,230.44,230.07,230.44,22699.0,230.18,230.44,230.07,230.44,22699.0
2019-12-27 14:30:00,230.47,230.63,230.31,230.42,13502.0,230.47,230.63,230.31,230.42,13502.0
2019-12-27 14:40:00,230.4,230.69,230.4,230.6,16528.0,230.4,230.69,230.4,230.6,16528.0
2019-12-27 14:50:00,230.6,230.63,230.36,230.6,11925.0,230.6,230.63,230.36,230.6,11925.0
2019-12-27 15:00:00,230.71,230.93,230.58,230.59,15722.0,230.71,230.93,230.58,230.59,15722.0
2019-12-27 15:10:00,230.6,230.65,230.39,230.55,15403.0,230.6,230.65,230.39,230.55,15403.0
2019-12-27 15:20:00,230.58,230.58,229.93,230.08,137731.0,230.58,230.58,229.93,230.08,137731.0
2019-12-27 15:30:00,230.15,230.31,230.02,230.18,21789.0,230.15,230.31,230.02,230.18,21789.0
2019-12-27 15:40:00,230.19,230.28,230.0,230.07,30647.0,230.19,230.28,230.0,230.07,30647.0
2019-12-27 15:50:00,230.0,230.12,229.76,230.02,122084.0,230.0,230.12,229.76,230.02,122084.0
2019-12-30 09:30:00,229.76,230.91,229.38,229.51,70334.0,229.76,230.91,229.38,229.51,70334.0
2019-12-30 09:40:00,229.45,229.64,227.53,228.09,70875.0,229.45,229.64,227.53,228.09,70875.0
2019-12-30 09:50:00,228.17,229.0,227.8,229.0,48868.0,228.17,229.0,227.8,229.0,48868.0
2019-12-30 10:00:00,229.01,229.01,228.44,228.44,36419.0,229.01,229.01,228.44,228.44,36419.0
2019-12-30 10:10:00,228.47,228.95,227.7,228.18,30362.0,228.47,228.95,227.7,228.18,30362.0
2019-12-30 10:20:00,228.17,229.24,228.17,228.63,24296.0,228.17,229.24,228.17,228.63,24296.0
2019-12-30 10:30:00,228.55,229.13,228.26,229.11,19212.0,228.55,229.13,228.26,229.11,19212.0
2019-12-30 10:40:00,229.04,229.52,228.94,229.52,19297.0,229.04,229.52,228.94,229.52,19297.0
2019-12-30 10:50:00,229.42,229.44,228.83,228.93,27671.0,229.42,229.44,228.83,228.93,27671.0
2019-12-30 11:00:00,228.93,229.24,228.85,229.2,10903.0,228.93,229.24,228.85,229.2,10903.0
2019-12-30 11:10:00,229.07,229.68,229.07,229.61,13404.0,229.07,229.68,229.07,229.61,13404.0
2019-12-30 11:20:00,229.54,230.37,229.54,230.32,11660.0,229.54,230.37,229.54,230.32,11660.0
2019-12-30 11:30:00,230.3,230.35,229.93,230.26,13630.0,230.3,230.35,229.93,230.26,13630.0
2019-12-30 11:40:00,230.27,230.28,229.91,230.2,8877.0,230.27,230.28,229.91,230.2,8877.0
2019-12-30 11:50:00,230.2,230.47,230.16,230.28,6915.0,230.2,230.47,230.16,230.28,6915.0
2019-12-30 12:00:00,230.23,230.69,230.16,230.64,9745.0,230.23,230.69,230.16,230.64,9745.0
2019-12-30 12:10:00,230.61,230.94,230.49,230.72,15365.0,230.61,230.94,230.49,230.72,15365.0
2019-12-30 12:20:00,230.79,230.82,230.43,230.82,11269.0,230.79,230.82,230.43,230.82,11269.0
2019-12-30 12:30:00,230.82,230.98,230.8,230.89,9223.0,230.82,230.98,230.8,230.89,9223.0
2019-12-30 12:40:00,230.89,231.14,230.78,231.14,24212.0,230.89,231.14,230.78,231.14,24212.0
2019-12-30 12:50:00,231.18,231.31,231.17,231.17,7677.0,231.18,231.31,231.17,231.17,7677.0
2019-12-30 13:00:00,231.2,231.31,230.92,231.22,13749.0,231.2,231.31,230.92,231.22,13749.0
2019-12-30 13:10:00,231.2,231.5,231.12,231.26,15754.0,231.2,231.5,231.12,231.26,15754.0
2019-12-30 13:20:00,231.3,231.35,231.15,231.28,8525.0,231.3,231.35,231.15,231.28,8525.0
2019-12-30 13:30:00,231.3,231.4,231.26,231.28,4300.0,231.3,231.4,231.26,231.28,4300.0
2019-12-30 13:40:00,231.36,231.38,231.19,231.26,8210.0,231.36,231.38,231.19,231.26,8210.0
2019-12-30 13:50:00,231.2,231.75,231.19,231.69,63505.0,231.2,231.75,231.19,231.69,63505.0
2019-12-30 14:00:00,231.67,231.71,231.2,231.58,14256.0,231.67,231.71,231.2,231.58,14256.0
2019-12-30 14:10:00,231.57,231.75,231.43,231.54,12630.0,231.57,231.75,231.43,231.54,12630.0
2019-12-30 14:20:00,231.56,231.56,231.1,231.18,10221.0,231.56,231.56,231.1,231.18,10221.0
2019-12-30 14:30:00,231.28,231.33,230.9,231.06,16191.0,231.28,231.33,230.9,231.06,16191.0
2019-12-30 14:40:00,231.02,231.32,231.02,231.11,16632.0,231.02,231.32,231.02,231.11,16632.0
2019-12-30 14:50:00,231.12,231.2,230.96,231.08,7436.0,231.12,231.2,230.96,231.08,7436.0
2019-12-30 15:00:00,231.13,231.15,230.89,231.06,12212.0,231.13,231.15,230.89,231.06,12212.0
2019-12-30 15:10:00,231.06,231.38,231.02,231.34,10481.0,231.06,231.38,231.02,231.34,10481.0
2019-12-30 15:20:00,231.33,231.45,231.32,231.35,9994.0,231.33,231.45,231.32,231.35,9994.0
2019-12-30 15:30:00,231.34,231.34,230.84,231.0,14320.0,231.34,231.34,230.84,231.0,14320.0
2019-12-30 15:40:00,231.01,231.14,230.64,230.67,30385.0,231.01,231.14,230.64,230.67,30385.0
2019-12-30 15:50:00,230.62,230.85,230.33,230.84,40371.0,230.62,230.85,230.33,230.84,40371.0
2019-12-31 09:30:00,231.14,231.74,230.32,230.96,21977.0,231.14,231.74,230.32,230.96,21977.0
2019-12-31 09:40:00,231.11,231.25,230.5,231.15,21832.0,231.11,231.25,230.5,231.15,21832.0
2019-12-31 09:50:00,231.21,231.21,229.85,230.31,28404.0,231.21,231.21,229.85,230.31,28404.0
2019-12-31 10:00:00,230.36,230.36,229.67,229.97,27072.0,230.36,230.36,229.67,229.97,27072.0
2019-12-31 10:10:00,229.88,230.25,229.87,230.05,18002.0,229.88,230.25,229.87,230.05,18002.0
2019-12-31 10:20:00,229.96,230.44,229.96,230.17,13933.0,229.96,230.44,229.96,230.17,13933.0
2019-12-31 10:30:00,230.3,230.5,230.04,230.25,27953.0,230.3,230.5,230.04,230.25,27953.0
2019-12-31 10:40:00,230.25,230.3,230.0,230.0,19384.0,230.25,230.3,230.0,230.0,19384.0
2019-12-31 10:50:00,230.01,230.62,230.0,230.47,15169.0,230.01,230.62,230.0,230.47,15169.0
2019-12-31 11:00:00,230.46,231.0,230.45,230.85,14092.0,230.46,231.0,230.45,230.85,14092.0
2019-12-31 11:10:00,230.84,230.98,230.7,230.88,5075.0,230.84,230.98,230.7,230.88,5075.0
2019-12-31 11:20:00,230.88,230.9,230.69,230.84,6875.0,230.88,230.9,230.69,230.84,6875.0
2019-12-31 11:30:00,230.8,231.14,230.8,230.94,14214.0,230.8,231.14,230.8,230.94,14214.0
2019-12-31 11:40:00,230.93,230.94,230.22,230.22,14794.0,230.93,230.94,230.22,230.22,14794.0
2019-12-31 11:50:00,230.16,230.57,230.11,230.57,15262.0,230.16,230.57,230.11,230.57,15262.0
2019-12-31 12:00:00,230.52,231.11,230.52,231.03,8345.0,230.52,231.11,230.52,231.03,8345.0
2019-12-31 12:10:00,230.96,231.03,230.57,230.74,10655.0,230.96,231.03,230.57,230.74,10655.0
2019-12-31 12:20:00,230.73,230.96,230.69,230.82,6881.0,230.73,230.96,230.69,230.82,6881.0
2019-12-31 12:30:00,230.81,231.08,230.73,231.04,5325.0,230.81,231.08,230.73,231.04,5325.0
2019-12-31 12:40:00,231.07,231.67,231.07,231.67,17131.0,231.07,231.67,231.07,231.67,17131.0
2019-12-31 12:50:00,231.6,231.83,231.58,231.6,8736.0,231.6,231.83,231.58,231.6,8736.0
2019-12-31 13:00:00,231.6,231.65,231.46,231.61,5877.0,231.6,231.65,231.46,231.61,5877.0
2019-12-31 13:10:00,231.58,231.76,231.5,231.55,7629.0,231.58,231.76,231.5,231.55,7629.0
2019-12-31 13:20:00,231.5,231.67,231.46,231.59,4760.0,231.5,231.67,231.46,231.59,4760.0
2019-12-31 13:30:00,231.62,231.79,231.57,231.76,6561.0,231.62,231.79,231.57,231.76,6561.0
2019-12-31 13:40:00,231.79,231.98,231.76,231.95,7075.0,231.79,231.98,231.76,231.95,7075.0
2019-12-31 13:50:00,231.94,231.94,231.73,231.77,5286.0,231.94,231.94,231.73,231.77,5286.0
2019-12-31 14:00:00,231.77,232.0,231.77,231.84,63659.0,231.77,232.0,231.77,231.84,63659.0
2019-12-31 14:10:00,231.8,231.8,231.16,231.17,13627.0,231.8,231.8,231.16,231.17,13627.0
2019-12-31 14:20:00,231.27,231.58,231.17,231.49,6136.0,231.27,231.58,231.17,231.49,6136.0
2019-12-31 14:30:00,231.48,231.62,231.4,231.6,6371.0,231.48,231.62,231.4,231.6,6371.0
2019-12-31 14:40:00,231.61,231.78,231.61,231.75,4365.0,231.61,231.78,231.61,231.75,4365.0
2019-12-31 14:50:00,231.7,231.72,231.56,231.61,7090.0,231.7,231.72,231.56,231.61,7090.0
2019-12-31 15:00:00,231.58,231.85,231.54,231.84,11610.0,231.58,231.85,231.54,231.84,11610.0
2019-12-31 15:10:00,231.82,231.98,231.76,231.82,15640.0,231.82,231.98,231.76,231.82,15640.0
2019-12-31 15:20:00,231.81,231.94,231.73,231.73,9902.0,231.81,231.94,231.73,231.73,9902.0
2019-12-31 15:30:00,231.78,231.99,231.77,231.79,20440.0,231.78,231.99,231.77,231.79,20440.0
2019-12-31 15:40:00,231.8,231.9,231.68,231.73,20703.0,231.8,231.9,231.68,231.73,20703.0
2019-12-31 15:50:00,231.77,231.88,231.39,231.67,57918.0,231.77,231.88,231.39,231.67,57918.0
2020-01-02 09:30:00,232.9,233.17,232.31,232.91,67528.0,232.9,233.17,232.31,232.91,67528.0
2020-01-02 09:40:00,232.65,233.2,232.57,233.05,28263.0,232.65,233.2,232.57,233.05,28263.0
2020-01-02 09:50:00,233.03,233.1,232.41,232.89,22043.0,233.03,233.1,232.41,232.89,22043.0
2020-01-02 10:00:00,232.81,233.0,232.67,232.78,20801.0,232.81,233.0,232.67,232.78,20801.0
2020-01-02 10:10:00,232.73,233.08,232.13,232.56,20750.0,232.73,233.08,232.13,232.56,20750.0
2020-01-02 10:20:00,232.43,232.9,232.22,232.74,9417.0,232.43,232.9,232.22,232.74,9417.0
2020-01-02 10:30:00,232.79,232.89,232.47,232.72,17753.0,232.79,232.89,232.47,232.72,17753.0
2020-01-02 10:40:00,232.74,232.94,232.71,232.78,17899.0,232.74,232.94,232.71,232.78,17899.0
2020-01-02 10:50:00,232.83,233.1,232.75,233.01,34689.0,232.83,233.1,232.75,233.01,34689.0
2020-01-02 11:00:00,232.99,233.4,232.88,233.25,34845.0,232.99,233.4,232.88,233.25,34845.0
2020-01-02 11:10:00,233.35,233.4,233.22,233.38,14803.0,233.35,233.4,233.22,233.38,14803.0
2020-01-02 11:20:00,233.39,233.4,233.25,233.34,29205.0,233.39,233.4,233.25,233.34,29205.0
2020-01-02 11:30:00,233.31,233.34,232.12,232.48,33450.0,233.31,233.34,232.12,232.48,33450.0
2020-01-02 11:40:00,232.41,232.5,231.95,232.33,21146.0,232.41,232.5,231.95,232.33,21146.0
2020-01-02 11:50:00,232.33,232.47,232.1,232.21,13472.0,232.33,232.47,232.1,232.21,13472.0
2020-01-02 12:00:00,232.23,232.23,231.92,232.02,9698.0,232.23,232.23,231.92,232.02,9698.0
2020-01-02 12:10:00,232.01,232.13,231.9,232.06,13671.0,232.01,232.13,231.9,232.06,13671.0
2020-01-02 12:20:00,232.08,232.4,232.0,232.28,15626.0,232.08,232.4,232.0,232.28,15626.0
2020-01-02 12:30:00,232.22,232.36,231.89,232.0,15466.0,232.22,232.36,231.89,232.0,15466.0
2020-01-02 12:40:00,231.99,232.05,231.76,231.99,14484.0,231.99,232.05,231.76,231.99,14484.0
2020-01-02 12:50:00,231.97,232.05,231.86,232.04,10364.0,231.97,232.05,231.86,232.04,10364.0
2020-01-02 13:00:00,232.04,232.45,231.94,232.38,20747.0,232.04,232.45,231.94,232.38,20747.0
2020-01-02 13:10:00,232.42,232.55,232.37,232.41,9279.0,232.42,232.55,232.37,232.41,9279.0
2020-01-02 13:20:00,232.42,232.65,232.35,232.64,8817.0,232.42,232.65,232.35,232.64,8817.0
2020-01-02 13:30:00,232.65,232.66,232.43,232.66,11251.0,232.65,232.66,232.43,232.66,11251.0
2020-01-02 13:40:00,232.66,232.75,232.55,232.74,10581.0,232.66,232.75,232.55,232.74,10581.0
2020-01-02 13:50:00,232.76,232.85,232.71,232.83,7293.0,232.76,232.85,232.71,232.83,7293.0
2020-01-02 14:00:00,232.82,233.01,232.82,232.88,29237.0,232.82,233.01,232.82,232.88,29237.0
2020-01-02 14:10:00,232.88,232.95,232.78,232.84,10673.0,232.88,232.95,232.78,232.84,10673.0
2020-01-02 14:20:00,232.86,232.91,232.75,232.76,11323.0,232.86,232.91,232.75,232.76,11323.0
2020-01-02 14:30:00,232.79,232.79,232.12,232.52,54394.0,232.79,232.79,232.12,232.52,54394.0
2020-01-02 14:40:00,232.55,232.74,232.46,232.64,15145.0,232.55,232.74,232.46,232.64,15145.0
2020-01-02 14:50:00,232.65,232.88,232.64,232.79,9218.0,232.65,232.88,232.64,232.79,9218.0
2020-01-02 15:00:00,232.78,232.94,232.7,232.86,12353.0,232.78,232.94,232.7,232.86,12353.0
2020-01-02 15:10:00,232.95,233.1,232.87,232.89,17953.0,232.95,233.1,232.87,232.89,17953.0
2020-01-02 15:20:00,232.91,232.98,232.82,232.91,13195.0,232.91,232.98,232.82,232.91,13195.0
2020-01-02 15:30:00,232.93,233.33,232.91,233.25,34032.0,232.93,233.33,232.91,233.25,34032.0
2020-01-02 15:40:00,233.25,233.25,232.86,232.9,33446.0,233.25,233.25,232.86,232.9,33446.0
2020-01-02 15:50:00,232.93,233.47,232.84,233.38,95524.0,232.93,233.47,232.84,233.38,95524.0
2020-01-03 09:30:00,231.24,232.71,230.23,232.32,51867.0,231.24,232.71,230.23,232.32,51867.0
2020-01-03 09:40:00,232.34,232.83,231.77,231.91,21837.0,232.34,232.83,231.77,231.91,21837.0
2020-01-03 09:50:00,231.87,232.58,231.86,232.46,29069.0,231.87,232.58,231.86,232.46,29069.0
2020-01-03 10:00:00,232.43,233.0,232.26,232.37,37324.0,232.43,233.0,232.26,232.37,37324.0
2020-01-03 10:10:00,232.33,232.9,232.33,232.9,12453.0,232.33,232.9,232.33,232.9,12453.0
2020-01-03 10:20:00,232.91,233.84,232.86,233.65,42186.0,232.91,233.84,232.86,233.65,42186.0
2020-01-03 10:30:00,233.65,233.92,233.22,233.41,22823.0,233.65,233.92,233.22,233.41,22823.0
2020-01-03 10:40:00,233.57,233.75,233.42,233.63,17556.0,233.57,233.75,233.42,233.63,17556.0
2020-01-03 10:50:00,233.6,233.64,233.28,233.34,18792.0,233.6,233.64,233.28,233.34,18792.0
2020-01-03 11:00:00,233.4,233.4,232.43,232.62,28789.0,233.4,233.4,232.43,232.62,28789.0
2020-01-03 11:10:00,232.58,233.24,232.46,233.24,20891.0,232.58,233.24,232.46,233.24,20891.0
2020-01-03 11:20:00,233.19,233.95,233.16,233.95,16849.0,233.19,233.95,233.16,233.95,16849.0
2020-01-03 11:30:00,233.86,233.98,233.65,233.84,20300.0,233.86,233.98,233.65,233.84,20300.0
2020-01-03 11:40:00,233.82,233.93,233.76,233.89,9152.0,233.82,233.93,233.76,233.89,9152.0
2020-01-03 11:50:00,233.93,234.28,233.89,234.03,23681.0,233.93,234.28,233.89,234.03,23681.0
2020-01-03 12:00:00,234.06,234.2,233.9,233.95,13322.0,234.06,234.2,233.9,233.95,13322.0
2020-01-03 12:10:00,233.9,234.07,233.74,234.07,9677.0,233.9,234.07,233.74,234.07,9677.0
2020-01-03 12:20:00,234.03,234.28,234.02,234.23,9740.0,234.03,234.28,234.02,234.23,9740.0
2020-01-03 12:30:00,234.23,234.42,234.22,234.39,43712.0,234.23,234.42,234.22,234.39,43712.0
2020-01-03 12:40:00,234.43,234.47,234.06,234.31,17694.0,234.43,234.47,234.06,234.31,17694.0
2020-01-03 12:50:00,234.36,234.44,234.14,234.33,15288.0,234.36,234.44,234.14,234.33,15288.0
2020-01-03 13:00:00,234.24,234.43,234.17,234.33,15505.0,234.24,234.43,234.17,234.33,15505.0
2020-01-03 13:10:00,234.3,234.5,234.09,234.1,18602.0,234.3,234.5,234.09,234.1,18602.0
2020-01-03 13:20:00,234.13,234.24,234.08,234.2,7418.0,234.13,234.24,234.08,234.2,7418.0
2020-01-03 13:30:00,234.18,234.22,232.74,233.19,30814.0,234.18,234.22,232.74,233.19,30814.0
2020-01-03 13:40:00,233.2,233.37,232.39,232.96,33714.0,233.2,233.37,232.39,232.96,33714.0
2020-01-03 13:50:00,232.9,233.0,232.53,232.85,13016.0,232.9,233.0,232.53,232.85,13016.0
2020-01-03 14:00:00,232.83,232.98,232.5,232.64,29248.0,232.83,232.98,232.5,232.64,29248.0
2020-01-03 14:10:00,232.51,233.15,232.5,233.15,28072.0,232.51,233.15,232.5,233.15,28072.0
2020-01-03 14:20:00,233.13,233.29,232.8,233.13,15983.0,233.13,233.29,232.8,233.13,15983.0
2020-01-03 14:30:00,233.16,233.58,233.13,233.58,13813.0,233.16,233.58,233.13,233.58,13813.0
2020-01-03 14:40:00,233.57,233.68,233.22,233.38,17477.0,233.57,233.68,233.22,233.38,17477.0
2020-01-03 14:50:00,233.36,233.6,233.1,233.38,6750.0,233.36,233.6,233.1,233.38,6750.0
2020-01-03 15:00:00,233.32,233.59,233.25,233.47,14048.0,233.32,233.59,233.25,233.47,14048.0
2020-01-03 15:10:00,233.4,233.63,233.3,233.55,13269.0,233.4,233.63,233.3,233.55,13269.0
2020-01-03 15:20:00,233.57,233.61,232.9,233.01,20999.0,233.57,233.61,232.9,233.01,20999.0
2020-01-03 15:30:00,232.97,233.11,232.67,232.77,26716.0,232.97,233.11,232.67,232.77,26716.0
2020-01-03 15:40:00,232.76,233.14,232.72,233.05,19761.0,232.76,233.14,232.72,233.05,19761.0
2020-01-03 15:50:00,232.99,233.21,232.57,232.6,85165.0,232.99,233.21,232.57,232.6,85165.0
2020-01-06 09:30:00,231.49,233.43,230.81,232.81,68614.0,231.49,233.43,230.81,232.81,68614.0
2020-01-06 09:40:00,232.83,233.48,232.72,233.27,42225.0,232.83,233.48,232.72,233.27,42225.0
2020-01-06 09:50:00,233.3,233.39,232.48,233.31,48153.0,233.3,233.39,232.48,233.31,48153.0
2020-01-06 10:00:00,233.26,233.5,232.9,233.39,27358.0,233.26,233.5,232.9,233.39,27358.0
2020-01-06 10:10:00,233.45,233.54,232.68,232.83,15627.0,233.45,233.54,232.68,232.83,15627.0
2020-01-06 10:20:00,232.89,233.41,232.66,233.29,15142.0,232.89,233.41,232.66,233.29,15142.0
2020-01-06 10:30:00,233.3,233.33,232.79,233.08,16453.0,233.3,233.33,232.79,233.08,16453.0
2020-01-06 10:40:00,233.12,233.56,233.06,233.37,24421.0,233.12,233.56,233.06,233.37,24421.0
2020-01-06 10:50:00,233.41,233.92,233.33,233.84,67705.0,233.41,233.92,233.33,233.84,67705.0
2020-01-06 11:00:00,233.84,233.92,233.12,233.82,24357.0,233.84,233.92,233.12,233.82,24357.0
2020-01-06 11:10:00,233.77,234.17,233.51,233.87,33902.0,233.77,234.17,233.51,233.87,33902.0
2020-01-06 11:20:00,233.81,234.48,233.78,234.35,17923.0,233.81,234.48,233.78,234.35,17923.0
2020-01-06 11:30:00,234.39,234.55,234.27,234.27,33641.0,234.39,234.55,234.27,234.27,33641.0
2020-01-06 11:40:00,234.23,234.33,234.04,234.2,15910.0,234.23,234.33,234.04,234.2,15910.0
2020-01-06 11:50:00,234.2,234.5,234.14,234.47,17114.0,234.2,234.5,234.14,234.47,17114.0
2020-01-06 12:00:00,234.48,234.5,234.12,234.25,16855.0,234.48,234.5,234.12,234.25,16855.0
2020-01-06 12:10:00,234.29,234.44,233.75,233.81,18863.0,234.29,234.44,233.75,233.81,18863.0
2020-01-06 12:20:00,233.82,234.12,233.7,233.79,18490.0,233.82,234.12,233.7,233.79,18490.0
2020-01-06 12:30:00,233.76,234.15,233.73,233.98,19782.0,233.76,234.15,233.73,233.98,19782.0
2020-01-06 12:40:00,233.97,234.07,233.91,234.0,6914.0,233.97,234.07,233.91,234.0,6914.0
2020-01-06 12:50:00,234.06,234.48,234.06,234.44,11658.0,234.06,234.48,234.06,234.44,11658.0
2020-01-06 13:00:00,234.44,234.89,234.41,234.68,52078.0,234.44,234.89,234.41,234.68,52078.0
2020-01-06 13:10:00,234.64,235.22,234.55,235.13,32700.0,234.64,235.22,234.55,235.13,32700.0
2020-01-06 13:20:00,235.13,235.46,234.81,235.46,19047.0,235.13,235.46,234.81,235.46,19047.0
2020-01-06 13:30:00,235.43,235.53,235.17,235.21,9863.0,235.43,235.53,235.17,235.21,9863.0
2020-01-06 13:40:00,235.23,235.28,234.55,234.67,16744.0,235.23,235.28,234.55,234.67,16744.0
2020-01-06 13:50:00,234.63,234.66,234.35,234.55,11375.0,234.63,234.66,234.35,234.55,11375.0
2020-01-06 14:00:00,234.59,234.6,234.29,234.31,13998.0,234.59,234.6,234.29,234.31,13998.0
2020-01-06 14:10:00,234.31,234.83,234.28,234.49,14760.0,234.31,234.83,234.28,234.49,14760.0
2020-01-06 14:20:00,234.46,234.75,234.4,234.49,20773.0,234.46,234.75,234.4,234.49,20773.0
2020-01-06 14:30:00,234.49,234.52,234.36,234.4,7611.0,234.49,234.52,234.36,234.4,7611.0
2020-01-06 14:40:00,234.5,234.52,234.35,234.4,9866.0,234.5,234.52,234.35,234.4,9866.0
2020-01-06 14:50:00,234.4,234.4,234.11,234.39,13989.0,234.4,234.4,234.11,234.39,13989.0
2020-01-06 15:00:00,234.45,234.5,234.16,234.23,9416.0,234.45,234.5,234.16,234.23,9416.0
2020-01-06 15:10:00,234.19,234.5,234.16,234.25,13272.0,234.19,234.5,234.16,234.25,13272.0
2020-01-06 15:20:00,234.24,234.5,234.22,234.46,18446.0,234.24,234.5,234.22,234.46,18446.0
2020-01-06 15:30:00,234.45,234.8,234.27,234.8,29177.0,234.45,234.8,234.27,234.8,29177.0
2020-01-06 15:40:00,234.77,235.28,234.77,235.1,42503.0,234.77,235.28,234.77,235.1,42503.0
2020-01-06 15:50:00,235.13,235.45,235.07,235.44,90054.0,235.13,235.45,235.07,235.44,90054.0
2020-01-07 09:30:00,235.48,236.85,235.12,236.2,52641.0,235.48,236.85,235.12,236.2,52641.0
2020-01-07 09:40:00,236.1,236.17,235.59,235.85,33541.0,236.1,236.17,235.59,235.85,33541.0
2020-01-07 09:50:00,235.84,235.93,235.1,235.71,42566.0,235.84,235.93,235.1,235.71,42566.0
2020-01-07 10:00:00,235.89,236.23,235.65,235.91,25947.0,235.89,236.23,235.65,235.91,25947.0
2020-01-07 10:10:00,236.04,236.2,235.78,236.01,22988.0,236.04,236.2,235.78,236.01,22988.0
2020-01-07 10:20:00,236.01,236.23,235.54,235.59,19725.0,236.01,236.23,235.54,235.59,19725.0
2020-01-07 10:30:00,235.59,235.61,235.17,235.34,14980.0,235.59,235.61,235.17,235.34,14980.0
2020-01-07 10:40:00,235.31,235.41,235.0,235.09,37245.0,235.31,235.41,235.0,235.09,37245.0
2020-01-07 10:50:00,235.0,235.26,234.68,235.25,17612.0,235.0,235.26,234.68,235.25,17612.0
2020-01-07 11:00:00,235.21,235.46,234.66,234.69,10094.0,235.21,235.46,234.66,234.69,10094.0
2020-01-07 11:10:00,234.67,235.0,234.35,234.52,25034.0,234.67,235.0,234.35,234.52,25034.0
2020-01-07 11:20:00,234.56,234.57,234.07,234.52,15807.0,234.56,234.57,234.07,234.52,15807.0
2020-01-07 11:30:00,234.47,234.48,234.09,234.31,20171.0,234.47,234.48,234.09,234.31,20171.0
2020-01-07 11:40:00,234.37,234.58,234.27,234.31,9634.0,234.37,234.58,234.27,234.31,9634.0
2020-01-07 11:50:00,234.3,234.46,234.06,234.15,7518.0,234.3,234.46,234.06,234.15,7518.0
2020-01-07 12:00:00,234.1,234.43,233.79,233.85,55333.0,234.1,234.43,233.79,233.85,55333.0
2020-01-07 12:10:00,233.89,234.23,233.79,234.0,10285.0,233.89,234.23,233.79,234.0,10285.0
2020-01-07 12:20:00,234.0,234.01,233.5,233.63,10989.0,234.0,234.01,233.5,233.63,10989.0
2020-01-07 12:30:00,233.66,233.78,233.42,233.65,9672.0,233.66,233.78,233.42,233.65,9672.0
2020-01-07 12:40:00,233.67,233.75,233.5,233.56,10417.0,233.67,233.75,233.5,233.56,10417.0
2020-01-07 12:50:00,233.55,233.77,233.36,233.7,7199.0,233.55,233.77,233.36,233.7,7199.0
2020-01-07 13:00:00,233.72,234.01,233.69,233.95,8994.0,233.72,234.01,233.69,233.95,8994.0
2020-01-07 13:10:00,233.92,234.18,233.92,234.14,7467.0,233.92,234.18,233.92,234.14,7467.0
2020-01-07 13:20:00,234.11,234.11,233.76,233.98,5750.0,234.11,234.11,233.76,233.98,5750.0
2020-01-07 13:30:00,233.98,234.2,233.93,234.03,6763.0,233.98,234.2,233.93,234.03,6763.0
2020-01-07 13:40:00,233.96,234.17,233.76,233.95,9946.0,233.96,234.17,233.76,233.95,9946.0
2020-01-07 13:50:00,233.95,234.06,233.87,234.05,6541.0,233.95,234.06,233.87,234.05,6541.0
2020-01-07 14:00:00,234.03,234.15,233.89,234.09,9035.0,234.03,234.15,233.89,234.09,9035.0
2020-01-07 14:10:00,234.11,234.11,233.73,233.73,26456.0,234.11,234.11,233.73,233.73,26456.0
2020-01-07 14:20:00,233.75,233.75,233.45,233.62,14487.0,233.75,233.75,233.45,233.62,14487.0
2020-01-07 14:30:00,233.63,233.68,233.38,233.53,57367.0,233.63,233.68,233.38,233.53,57367.0
2020-01-07 14:40:00,233.55,233.56,233.34,233.55,15379.0,233.55,233.56,233.34,233.55,15379.0
2020-01-07 14:50:00,233.54,233.66,233.49,233.56,9511.0,233.54,233.66,233.49,233.56,9511.0
2020-01-07 15:00:00,233.58,233.77,233.48,233.73,11462.0,233.58,233.77,233.48,233.73,11462.0
2020-01-07 15:10:00,233.76,234.28,233.76,234.23,28167.0,233.76,234.28,233.76,234.23,28167.0
2020-01-07 15:20:00,234.25,234.35,234.04,234.13,15563.0,234.25,234.35,234.04,234.13,15563.0
2020-01-07 15:30:00,234.13,234.33,234.05,234.05,18361.0,234.13,234.33,234.05,234.05,18361.0
2020-01-07 15:40:00,234.04,234.09,233.75,233.75,22324.0,234.04,234.09,233.75,233.75,22324.0
2020-01-07 15:50:00,233.72,233.87,233.56,233.83,44398.0,233.72,233.87,233.56,233.83,44398.0
2020-01-08 09:30:00,234.88,235.75,234.01,235.03,54121.0,234.88,235.75,234.01,235.03,54121.0
2020-01-08 09:40:00,235.04,236.35,235.04,236.27,34452.0,235.04,236.35,235.04,236.27,34452.0
2020-01-08 09:50:00,236.3,236.62,235.78,235.84,59328.0,236.3,236.62,235.78,235.84,59328.0
2020-01-08 10:00:00,235.78,236.34,235.64,236.15,27324.0,235.78,236.34,235.64,236.15,27324.0
2020-01-08 10:10:00,236.14,236.58,235.8,236.34,67075.0,236.14,236.58,235.8,236.34,67075.0
2020-01-08 10:20:00,236.34,236.56,236.25,236.43,37739.0,236.34,236.56,236.25,236.43,37739.0
2020-01-08 10:30:00,236.46,236.74,236.38,236.63,64212.0,236.46,236.74,236.38,236.63,64212.0
2020-01-08 10:40:00,236.59,236.61,236.2,236.24,62447.0,236.59,236.61,236.2,236.24,62447.0
2020-01-08 10:50:00,236.21,236.47,235.59,236.45,40618.0,236.21,236.47,235.59,236.45,40618.0
2020-01-08 11:00:00,236.39,236.79,236.27,236.62,47428.0,236.39,236.79,236.27,236.62,47428.0
2020-01-08 11:10:00,236.62,237.2,236.6,237.12,22837.0,236.62,237.2,236.6,237.12,22837.0
2020-01-08 11:20:00,237.13,237.35,236.77,237.17,71443.0,237.13,237.35,236.77,237.17,71443.0
2020-01-08 11:30:00,237.1,237.35,236.81,237.18,35060.0,237.1,237.35,236.81,237.18,35060.0
2020-01-08 11:40:00,237.17,237.46,237.03,237.4,32999.0,237.17,237.46,237.03,237.4,32999.0
2020-01-08 11:50:00,237.37,238.01,237.12,237.12,139261.0,237.37,238.01,237.12,237.12,139261.0
2020-01-08 12:00:00,237.12,237.24,236.8,237.1,14074.0,237.12,237.24,236.8,237.1,14074.0
2020-01-08 12:10:00,237.06,237.32,236.81,237.22,22244.0,237.06,237.32,236.81,237.22,22244.0
2020-01-08 12:20:00,237.19,237.5,237.09,237.27,12070.0,237.19,237.5,237.09,237.27,12070.0
2020-01-08 12:30:00,237.33,237.36,236.92,237.02,12739.0,237.33,237.36,236.92,237.02,12739.0
2020-01-08 12:40:00,237.07,237.42,237.07,237.3,7404.0,237.07,237.42,237.07,237.3,7404.0
2020-01-08 12:50:00,237.31,237.54,237.22,237.28,13138.0,237.31,237.54,237.22,237.28,13138.0
2020-01-08 13:00:00,237.25,237.37,236.88,237.31,18204.0,237.25,237.37,236.88,237.31,18204.0
2020-01-08 13:10:00,237.23,237.33,237.03,237.19,11554.0,237.23,237.33,237.03,237.19,11554.0
2020-01-08 13:20:00,237.19,237.36,237.0,237.36,7659.0,237.19,237.36,237.0,237.36,7659.0
2020-01-08 13:30:00,237.34,237.39,237.13,237.21,11887.0,237.34,237.39,237.13,237.21,11887.0
2020-01-08 13:40:00,237.3,237.4,236.94,237.01,22369.0,237.3,237.4,236.94,237.01,22369.0
2020-01-08 13:50:00,237.05,237.14,236.95,237.09,21818.0,237.05,237.14,236.95,237.09,21818.0
2020-01-08 14:00:00,237.1,237.46,237.09,237.33,19494.0,237.1,237.46,237.09,237.33,19494.0
2020-01-08 14:10:00,237.33,237.35,237.1,237.16,4412.0,237.33,237.35,237.1,237.16,4412.0
2020-01-08 14:20:00,237.16,237.21,236.87,237.04,15236.0,237.16,237.21,236.87,237.04,15236.0
2020-01-08 14:30:00,237.04,237.06,236.79,236.96,16404.0,237.04,237.06,236.79,236.96,16404.0
2020-01-08 14:40:00,236.9,237.17,236.89,237.13,13371.0,236.9,237.17,236.89,237.13,13371.0
2020-01-08 14:50:00,237.12,237.61,237.06,237.56,19255.0,237.12,237.61,237.06,237.56,19255.0
2020-01-08 15:00:00,237.54,237.75,237.54,237.69,18724.0,237.54,237.75,237.54,237.69,18724.0
2020-01-08 15:10:00,237.68,237.71,237.32,237.42,23302.0,237.68,237.71,237.32,237.42,23302.0
2020-01-08 15:20:00,237.42,237.84,237.36,237.78,20305.0,237.42,237.84,237.36,237.78,20305.0
2020-01-08 15:30:00,237.81,237.85,237.42,237.55,25442.0,237.81,237.85,237.42,237.55,25442.0
2020-01-08 15:40:00,237.52,237.68,236.75,236.75,55380.0,237.52,237.68,236.75,236.75,55380.0
2020-01-08 15:50:00,236.8,237.57,236.72,237.24,125568.0,236.8,237.57,236.72,237.24,125568.0
2020-01-09 09:30:00,239.22,239.47,237.65,238.69,57467.0,239.22,239.47,237.65,238.69,57467.0
2020-01-09 09:40:00,238.73,238.73,237.06,237.83,20739.0,238.73,238.73,237.06,237.83,20739.0
2020-01-09 09:50:00,237.84,237.88,237.08,237.78,20419.0,237.84,237.88,237.08,237.78,20419.0
2020-01-09 10:00:00,237.72,238.0,237.3,237.34,46225.0,237.72,238.0,237.3,237.34,46225.0
2020-01-09 10:10:00,237.38,237.61,237.15,237.32,14832.0,237.38,237.61,237.15,237.32,14832.0
2020-01-09 10:20:00,237.33,237.43,236.94,237.0,12864.0,237.33,237.43,236.94,237.0,12864.0
2020-01-09 10:30:00,237.01,237.6,236.94,237.57,15894.0,237.01,237.6,236.94,237.57,15894.0
2020-01-09 10:40:00,237.47,237.47,236.47,236.51,17887.0,237.47,237.47,236.47,236.51,17887.0
2020-01-09 10:50:00,236.49,236.74,236.28,236.74,24239.0,236.49,236.74,236.28,236.74,24239.0
2020-01-09 11:00:00,236.68,236.91,236.34,236.65,7919.0,236.68,236.91,236.34,236.65,7919.0
2020-01-09 11:10:00,236.65,236.94,236.33,236.85,93823.0,236.65,236.94,236.33,236.85,93823.0
2020-01-09 11:20:00,236.78,236.87,236.38,236.39,6694.0,236.78,236.87,236.38,236.39,6694.0
2020-01-09 11:30:00,236.41,236.79,236.25,236.55,13701.0,236.41,236.79,236.25,236.55,13701.0
2020-01-09 11:40:00,236.53,236.57,236.21,236.25,14679.0,236.53,236.57,236.21,236.25,14679.0
2020-01-09 11:50:00,236.22,236.32,235.75,235.9,61140.0,236.22,236.32,235.75,235.9,61140.0
2020-01-09 12:00:00,235.96,236.25,235.9,235.93,10893.0,235.96,236.25,235.9,235.93,10893.0
2020-01-09 12:10:00,236.01,236.39,235.87,236.39,16927.0,236.01,236.39,235.87,236.39,16927.0
2020-01-09 12:20:00,236.39,236.4,235.9,235.93,16720.0,236.39,236.4,235.9,235.93,16720.0
2020-01-09 12:30:00,235.92,236.11,235.43,235.5,8869.0,235.92,236.11,235.43,235.5,8869.0
2020-01-09 12:40:00,235.49,235.69,235.29,235.63,71944.0,235.49,235.69,235.29,235.63,71944.0
2020-01-09 12:50:00,235.66,235.93,235.62,235.79,5270.0,235.66,235.93,235.62,235.79,5270.0
2020-01-09 13:00:00,235.8,236.29,235.79,236.24,7861.0,235.8,236.29,235.79,236.24,7861.0
2020-01-09 13:10:00,236.19,236.23,235.68,235.68,9282.0,236.19,236.23,235.68,235.68,9282.0
2020-01-09 13:20:00,235.69,235.69,235.32,235.43,5930.0,235.69,235.69,235.32,235.43,5930.0
2020-01-09 13:30:00,235.64,235.81,235.39,235.81,10920.0,235.64,235.81,235.39,235.81,10920.0
2020-01-09 13:40:00,235.9,236.11,235.84,236.02,14012.0,235.9,236.11,235.84,236.02,14012.0
2020-01-09 13:50:00,235.9,236.05,235.76,235.96,9018.0,235.9,236.05,235.76,235.96,9018.0
2020-01-09 14:00:00,235.96,236.53,235.95,236.15,15795.0,235.96,236.53,235.95,236.15,15795.0
2020-01-09 14:10:00,236.23,236.4,236.18,236.31,6764.0,236.23,236.4,236.18,236.31,6764.0
2020-01-09 14:20:00,236.3,236.4,236.16,236.19,6362.0,236.3,236.4,236.16,236.19,6362.0
2020-01-09 14:30:00,236.2,236.36,236.13,236.16,13420.0,236.2,236.36,236.13,236.16,13420.0
2020-01-09 14:40:00,236.3,236.6,236.07,236.07,13030.0,236.3,236.6,236.07,236.07,13030.0
2020-01-09 14:50:00,236.07,236.18,236.0,236.07,7166.0,236.07,236.18,236.0,236.07,7166.0
2020-01-09 15:00:00,236.06,236.06,235.88,235.95,8117.0,236.06,236.06,235.88,235.95,8117.0
2020-01-09 15:10:00,235.92,236.03,235.87,235.97,8611.0,235.92,236.03,235.87,235.97,8611.0
2020-01-09 15:20:00,236.01,236.34,235.76,236.34,12747.0,236.01,236.34,235.76,236.34,12747.0
2020-01-09 15:30:00,236.23,236.31,236.01,236.05,13254.0,236.23,236.31,236.01,236.05,13254.0
2020-01-09 15:40:00,236.02,236.06,235.71,235.77,19627.0,236.02,236.06,235.71,235.77,19627.0
2020-01-09 15:50:00,235.81,236.02,235.72,235.9,45077.0,235.81,236.02,235.72,235.9,45077.0
2020-01-10 09:30:00,236.21,236.28,234.75,234.79,38215.0,236.21,236.28,234.75,234.79,38215.0
2020-01-10 09:40:00,234.86,235.47,234.3,234.31,34390.0,234.86,235.47,234.3,234.31,34390.0
2020-01-10 09:50:00,234.33,235.57,234.16,235.35,40645.0,234.33,235.57,234.16,235.35,40645.0
2020-01-10 10:00:00,235.4,235.73,235.28,235.33,11055.0,235.4,235.73,235.28,235.33,11055.0
2020-01-10 10:10:00,235.41,235.41,234.07,234.18,22536.0,235.41,235.41,234.07,234.18,22536.0
2020-01-10 10:20:00,234.31,234.97,234.1,234.54,15479.0,234.31,234.97,234.1,234.54,15479.0
2020-01-10 10:30:00,234.55,235.35,234.53,235.27,9175.0,234.55,235.35,234.53,235.27,9175.0
2020-01-10 10:40:00,235.18,235.3,234.69,234.69,20709.0,235.18,235.3,234.69,234.69,20709.0
2020-01-10 10:50:00,234.62,235.0,234.47,234.96,10007.0,234.62,235.0,234.47,234.96,10007.0
2020-01-10 11:00:00,234.91,235.17,234.87,235.17,8169.0,234.91,235.17,234.87,235.17,8169.0
2020-01-10 11:10:00,235.26,235.26,234.97,235.09,13788.0,235.26,235.26,234.97,235.09,13788.0
2020-01-10 11:20:00,235.15,235.3,234.67,234.88,12814.0,235.15,235.3,234.67,234.88,12814.0
2020-01-10 11:30:00,234.88,234.92,234.35,234.52,15393.0,234.88,234.92,234.35,234.52,15393.0
2020-01-10 11:40:00,234.5,234.5,233.86,233.86,21904.0,234.5,234.5,233.86,233.86,21904.0
2020-01-10 11:50:00,233.84,234.12,233.64,234.08,19837.0,233.84,234.12,233.64,234.08,19837.0
2020-01-10 12:00:00,234.03,234.03,233.39,233.44,21958.0,234.03,234.03,233.39,233.44,21958.0
2020-01-10 12:10:00,233.43,233.8,233.26,233.5,15573.0,233.43,233.8,233.26,233.5,15573.0
2020-01-10 12:20:00,233.49,233.65,233.33,233.65,6830.0,233.49,233.65,233.33,233.65,6830.0
2020-01-10 12:30:00,233.74,233.74,233.33,233.64,18835.0,233.74,233.74,233.33,233.64,18835.0
2020-01-10 12:40:00,233.7,233.88,233.56,233.88,16452.0,233.7,233.88,233.56,233.88,16452.0
2020-01-10 12:50:00,233.82,234.31,233.82,234.13,8198.0,233.82,234.31,233.82,234.13,8198.0
2020-01-10 13:00:00,234.13,234.44,234.03,234.35,8102.0,234.13,234.44,234.03,234.35,8102.0
2020-01-10 13:10:00,234.32,234.39,234.11,234.23,7598.0,234.32,234.39,234.11,234.23,7598.0
2020-01-10 13:20:00,234.2,234.39,234.05,234.1,5062.0,234.2,234.39,234.05,234.1,5062.0
2020-01-10 13:30:00,234.14,234.75,234.07,234.73,36303.0,234.14,234.75,234.07,234.73,36303.0
2020-01-10 13:40:00,234.72,234.78,234.53,234.65,11974.0,234.72,234.78,234.53,234.65,11974.0
2020-01-10 13:50:00,234.65,235.04,234.64,235.02,16727.0,234.65,235.04,234.64,235.02,16727.0
2020-01-10 14:00:00,235.02,235.02,234.68,234.72,8494.0,235.02,235.02,234.68,234.72,8494.0
2020-01-10 14:10:00,234.67,234.95,234.4,234.89,14660.0,234.67,234.95,234.4,234.89,14660.0
2020-01-10 14:20:00,234.97,235.27,234.87,235.16,23803.0,234.97,235.27,234.87,235.16,23803.0
2020-01-10 14:30:00,235.19,235.21,234.85,234.94,17347.0,235.19,235.21,234.85,234.94,17347.0
2020-01-10 14:40:00,234.89,235.04,234.78,235.0,7361.0,234.89,235.04,234.78,235.0,7361.0
2020-01-10 14:50:00,234.96,235.11,234.81,235.08,11338.0,234.96,235.11,234.81,235.08,11338.0
2020-01-10 15:00:00,235.03,235.11,234.72,234.76,10033.0,235.03,235.11,234.72,234.76,10033.0
2020-01-10 15:10:00,234.76,235.04,234.75,234.99,17201.0,234.76,235.04,234.75,234.99,17201.0
2020-01-10 15:20:00,234.92,235.06,234.9,234.99,13258.0,234.92,235.06,234.9,234.99,13258.0
2020-01-10 15:30:00,234.99,234.99,234.74,234.87,15056.0,234.99,234.99,234.74,234.87,15056.0
2020-01-10 15:40:00,234.87,234.97,234.52,234.52,37467.0,234.87,234.97,234.52,234.52,37467.0
2020-01-10 15:50:00,234.55,235.25,234.53,234.79,95328.0,234.55,235.25,234.53,234.79,95328.0
2020-01-13 09:30:00,238.57,241.28,238.11,240.38,319271.0,238.57,241.28,238.11,240.38,319271.0
2020-01-13 09:40:00,240.36,242.66,240.18,242.6,173881.0,240.36,242.66,240.18,242.6,173881.0
2020-01-13 09:50:00,242.59,242.83,241.77,242.5,137703.0,242.59,242.83,241.77,242.5,137703.0
2020-01-13 10:00:00,242.44,243.31,241.6,241.91,128496.0,242.44,243.31,241.6,241.91,128496.0
2020-01-13 10:10:00,241.82,242.9,241.66,241.84,86993.0,241.82,242.9,241.66,241.84,86993.0
2020-01-13 10:20:00,241.8,242.48,241.22,242.28,63793.0,241.8,242.48,241.22,242.28,63793.0
2020-01-13 10:30:00,242.23,242.74,241.98,242.59,62342.0,242.23,242.74,241.98,242.59,62342.0
2020-01-13 10:40:00,242.63,243.17,242.33,242.5,55763.0,242.63,243.17,242.33,242.5,55763.0
2020-01-13 10:50:00,242.55,242.72,242.38,242.55,41403.0,242.55,242.72,242.38,242.55,41403.0
2020-01-13 11:00:00,242.51,242.95,242.25,242.85,38154.0,242.51,242.95,242.25,242.85,38154.0
2020-01-13 11:10:00,242.81,243.28,242.74,243.26,77633.0,242.81,243.28,242.74,243.26,77633.0
2020-01-13 11:20:00,243.35,243.49,242.51,242.74,130526.0,243.35,243.49,242.51,242.74,130526.0
2020-01-13 11:30:00,242.87,242.92,242.4,242.54,27362.0,242.87,242.92,242.4,242.54,27362.0
2020-01-13 11:40:00,242.47,242.56,242.19,242.54,23010.0,242.47,242.56,242.19,242.54,23010.0
2020-01-13 11:50:00,242.52,242.84,242.35,242.78,25320.0,242.52,242.84,242.35,242.78,25320.0
2020-01-13 12:00:00,242.8,243.45,242.51,243.18,105785.0,242.8,243.45,242.51,243.18,105785.0
2020-01-13 12:10:00,243.18,243.97,243.18,243.72,39294.0,243.18,243.97,243.18,243.72,39294.0
2020-01-13 12:20:00,243.72,244.0,243.44,243.81,28623.0,243.72,244.0,243.44,243.81,28623.0
2020-01-13 12:30:00,243.84,243.95,243.07,243.63,21453.0,243.84,243.95,243.07,243.63,21453.0
2020-01-13 12:40:00,243.6,243.82,243.36,243.69,26287.0,243.6,243.82,243.36,243.69,26287.0
2020-01-13 12:50:00,243.63,244.0,243.62,243.94,63147.0,243.63,244.0,243.62,243.94,63147.0
2020-01-13 13:00:00,243.9,244.3,243.9,244.23,56602.0,243.9,244.3,243.9,244.23,56602.0
2020-01-13 13:10:00,244.25,244.3,244.01,244.24,49083.0,244.25,244.3,244.01,244.24,49083.0
2020-01-13 13:20:00,244.21,244.26,243.84,243.96,25405.0,244.21,244.26,243.84,243.96,25405.0
2020-01-13 13:30:00,244.02,244.12,243.83,243.88,16889.0,244.02,244.12,243.83,243.88,16889.0
2020-01-13 13:40:00,243.86,244.2,243.65,244.05,25692.0,243.86,244.2,243.65,244.05,25692.0
2020-01-13 13:50:00,244.05,244.25,244.0,244.23,12665.0,244.05,244.25,244.0,244.23,12665.0
2020-01-13 14:00:00,244.24,244.28,243.98,244.21,15029.0,244.24,244.28,243.98,244.21,15029.0
2020-01-13 14:10:00,244.2,244.26,244.0,244.23,17313.0,244.2,244.26,244.0,244.23,17313.0
2020-01-13 14:20:00,244.22,244.5,244.07,244.43,52332.0,244.22,244.5,244.07,244.43,52332.0
2020-01-13 14:30:00,244.46,244.46,244.12,244.21,24281.0,244.46,244.46,244.12,244.21,24281.0
2020-01-13 14:40:00,244.2,244.2,243.36,243.36,37628.0,244.2,244.2,243.36,243.36,37628.0
2020-01-13 14:50:00,243.4,243.7,243.28,243.49,27613.0,243.4,243.7,243.28,243.49,27613.0
2020-01-13 15:00:00,243.46,243.55,243.27,243.31,16228.0,243.46,243.55,243.27,243.31,16228.0
2020-01-13 15:10:00,243.38,243.38,243.07,243.18,22659.0,243.38,243.38,243.07,243.18,22659.0
2020-01-13 15:20:00,243.16,243.36,242.71,242.77,28648.0,243.16,243.36,242.71,242.77,28648.0
2020-01-13 15:30:00,242.76,243.62,242.71,243.61,69874.0,242.76,243.62,242.71,243.61,69874.0
2020-01-13 15:40:00,243.56,244.44,243.44,244.32,129787.0,243.56,244.44,243.44,244.32,129787.0
2020-01-13 15:50:00,244.41,245.35,244.32,245.31,409698.0,244.41,245.35,244.32,245.31,409698.0
2020-01-14 09:30:00,246.28,246.76,245.42,246.36,76988.0,246.28,246.76,245.42,246.36,76988.0
2020-01-14 09:40:00,246.41,247.5,246.07,247.18,101458.0,246.41,247.5,246.07,247.18,101458.0
2020-01-14 09:50:00,247.11,247.51,245.43,245.74,72644.0,247.11,247.51,245.43,245.74,72644.0
2020-01-14 10:00:00,245.87,245.87,244.83,245.37,42299.0,245.87,245.87,244.83,245.37,42299.0
2020-01-14 10:10:00,245.34,245.56,244.78,245.55,34984.0,245.34,245.56,244.78,245.55,34984.0
2020-01-14 10:20:00,245.55,245.79,245.28,245.47,19804.0,245.55,245.79,245.28,245.47,19804.0
2020-01-14 10:30:00,245.43,245.85,245.3,245.41,24896.0,245.43,245.85,245.3,245.41,24896.0
2020-01-14 10:40:00,245.35,245.48,244.85,244.85,23201.0,245.35,245.48,244.85,244.85,23201.0
2020-01-14 10:50:00,244.81,245.23,244.67,245.0,28053.0,244.81,245.23,244.67,245.0,28053.0
2020-01-14 11:00:00,245.04,245.16,244.59,245.13,17925.0,245.04,245.16,244.59,245.13,17925.0
2020-01-14 11:10:00,245.07,245.35,245.05,245.15,11457.0,245.07,245.35,245.05,245.15,11457.0
2020-01-14 11:20:00,245.19,245.59,244.9,245.28,73574.0,245.19,245.59,244.9,245.28,73574.0
2020-01-14 11:30:00,245.26,245.5,245.19,245.48,10862.0,245.26,245.5,245.19,245.48,10862.0
2020-01-14 11:40:00,245.47,245.5,244.96,245.32,16687.0,245.47,245.5,244.96,245.32,16687.0
2020-01-14 11:50:00,245.45,245.8,245.43,245.8,10400.0,245.45,245.8,245.43,245.8,10400.0
2020-01-14 12:00:00,245.76,245.78,245.45,245.64,11783.0,245.76,245.78,245.45,245.64,11783.0
2020-01-14 12:10:00,245.63,245.69,245.3,245.69,9209.0,245.63,245.69,245.3,245.69,9209.0
2020-01-14 12:20:00,245.65,245.96,245.6,245.86,6451.0,245.65,245.96,245.6,245.86,6451.0
2020-01-14 12:30:00,245.88,246.12,245.83,246.03,17239.0,245.88,246.12,245.83,246.03,17239.0
2020-01-14 12:40:00,246.03,246.19,245.51,245.72,23713.0,246.03,246.19,245.51,245.72,23713.0
2020-01-14 12:50:00,245.65,245.72,244.94,245.16,18331.0,245.65,245.72,244.94,245.16,18331.0
2020-01-14 13:00:00,245.13,245.39,244.89,245.11,18290.0,245.13,245.39,244.89,245.11,18290.0
2020-01-14 13:10:00,245.16,245.33,244.96,245.13,8660.0,245.16,245.33,244.96,245.13,8660.0
2020-01-14 13:20:00,245.11,245.14,244.94,245.05,9222.0,245.11,245.14,244.94,245.05,9222.0
2020-01-14 13:30:00,245.09,245.3,244.61,245.13,21620.0,245.09,245.3,244.61,245.13,21620.0
2020-01-14 13:40:00,245.12,245.21,244.59,244.75,13607.0,245.12,245.21,244.59,244.75,13607.0
2020-01-14 13:50:00,244.82,244.95,243.81,243.93,27123.0,244.82,244.95,243.81,243.93,27123.0
2020-01-14 14:00:00,243.91,243.91,243.45,243.74,15814.0,243.91,243.91,243.45,243.74,15814.0
2020-01-14 14:10:00,243.66,244.06,243.51,243.95,17872.0,243.66,244.06,243.51,243.95,17872.0
2020-01-14 14:20:00,243.86,244.13,243.67,244.09,19094.0,243.86,244.13,243.67,244.09,19094.0
2020-01-14 14:30:00,244.09,244.21,244.0,244.07,7125.0,244.09,244.21,244.0,244.07,7125.0
2020-01-14 14:40:00,244.11,244.31,244.06,244.11,13562.0,244.11,244.31,244.06,244.11,13562.0
2020-01-14 14:50:00,244.14,244.37,244.01,244.06,15511.0,244.14,244.37,244.01,244.06,15511.0
2020-01-14 15:00:00,244.17,244.39,244.05,244.18,15281.0,244.17,244.39,244.05,244.18,15281.0
2020-01-14 15:10:00,244.21,244.26,243.92,243.96,18083.0,244.21,244.26,243.92,243.96,18083.0
2020-01-14 15:20:00,243.99,244.35,243.96,244.04,13490.0,243.99,244.35,243.96,244.04,13490.0
2020-01-14 15:30:00,243.96,244.15,243.75,244.03,22827.0,243.96,244.15,243.75,244.03,22827.0
2020-01-14 15:40:00,244.03,244.37,244.02,244.3,38472.0,244.03,244.37,244.02,244.3,38472.0
2020-01-14 15:50:00,244.27,244.28,243.59,243.78,123405.0,244.27,244.28,243.59,243.78,123405.0
2020-01-15 09:30:00,244.98,245.25,244.44,244.56,41628.0,244.98,245.25,244.44,244.56,41628.0
2020-01-15 09:40:00,244.61,244.88,243.92,244.44,17843.0,244.61,244.88,243.92,244.44,17843.0
2020-01-15 09:50:00,244.7,245.5,244.29,245.39,22491.0,244.7,245.5,244.29,245.39,22491.0
2020-01-15 10:00:00,245.44,245.69,245.03,245.48,19610.0,245.44,245.69,245.03,245.48,19610.0
2020-01-15 10:10:00,245.58,246.05,245.44,245.84,23776.0,245.58,246.05,245.44,245.84,23776.0
2020-01-15 10:20:00,245.79,245.87,245.45,245.72,12032.0,245.79,245.87,245.45,245.72,12032.0
2020-01-15 10:30:00,245.76,245.85,245.46,245.61,17661.0,245.76,245.85,245.46,245.61,17661.0
2020-01-15 10:40:00,245.54,245.84,245.08,245.4,46416.0,245.54,245.84,245.08,245.4,46416.0
2020-01-15 10:50:00,245.36,245.41,244.75,245.22,31867.0,245.36,245.41,244.75,245.22,31867.0
2020-01-15 11:00:00,245.27,245.34,244.13,244.2,9572.0,245.27,245.34,244.13,244.2,9572.0
2020-01-15 11:10:00,244.12,244.48,243.91,244.4,16975.0,244.12,244.48,243.91,244.4,16975.0
2020-01-15 11:20:00,244.41,244.65,244.15,244.25,15537.0,244.41,244.65,244.15,244.25,15537.0
2020-01-15 11:30:00,244.35,244.63,244.08,244.45,12635.0,244.35,244.63,244.08,244.45,12635.0
2020-01-15 11:40:00,244.48,244.53,243.72,244.03,12582.0,244.48,244.53,243.72,244.03,12582.0
2020-01-15 11:50:00,244.1,244.37,243.81,243.88,19263.0,244.1,244.37,243.81,243.88,19263.0
2020-01-15 12:00:00,243.93,244.41,243.84,244.18,11976.0,243.93,244.41,243.84,244.18,11976.0
2020-01-15 12:10:00,244.17,244.4,243.96,243.96,7401.0,244.17,244.4,243.96,243.96,7401.0
2020-01-15 12:20:00,244.01,244.21,243.9,243.98,7235.0,244.01,244.21,243.9,243.98,7235.0
2020-01-15 12:30:00,243.93,244.2,243.91,244.03,17541.0,243.93,244.2,243.91,244.03,17541.0
2020-01-15 12:40:00,243.99,244.3,243.99,244.16,5925.0,243.99,244.3,243.99,244.16,5925.0
2020-01-15 12:50:00,244.16,244.22,243.92,244.14,8131.0,244.16,244.22,243.92,244.14,8131.0
2020-01-15 13:00:00,244.02,244.08,243.79,243.79,5899.0,244.02,244.08,243.79,243.79,5899.0
2020-01-15 13:10:00,243.87,243.91,243.56,243.78,9942.0,243.87,243.91,243.56,243.78,9942.0
2020-01-15 13:20:00,243.75,243.81,243.62,243.71,6576.0,243.75,243.81,243.62,243.71,6576.0
2020-01-15 13:30:00,243.76,244.4,243.71,244.28,14257.0,243.76,244.4,243.71,244.28,14257.0
2020-01-15 13:40:00,244.33,244.46,244.21,244.26,8266.0,244.33,244.46,244.21,244.26,8266.0
2020-01-15 13:50:00,244.3,244.53,244.27,244.53,10745.0,244.3,244.53,244.27,244.53,10745.0
2020-01-15 14:00:00,244.45,244.94,244.45,244.94,7855.0,244.45,244.94,244.45,244.94,7855.0
2020-01-15 14:10:00,244.94,245.12,244.86,245.12,7605.0,244.94,245.12,244.86,245.12,7605.0
2020-01-15 14:20:00,245.09,245.12,244.85,245.08,8053.0,245.09,245.12,244.85,245.08,8053.0
2020-01-15 14:30:00,245.11,245.18,244.96,244.96,6174.0,245.11,245.18,244.96,244.96,6174.0
2020-01-15 14:40:00,244.96,245.03,244.58,244.69,8246.0,244.96,245.03,244.58,244.69,8246.0
2020-01-15 14:50:00,244.63,244.84,244.51,244.66,9177.0,244.63,244.84,244.51,244.66,9177.0
2020-01-15 15:00:00,244.68,244.74,244.13,244.13,10359.0,244.68,244.74,244.13,244.13,10359.0
2020-01-15 15:10:00,244.16,244.26,243.88,244.02,12912.0,244.16,244.26,243.88,244.02,12912.0
2020-01-15 15:20:00,243.99,244.09,243.71,243.83,9508.0,243.99,244.09,243.71,243.83,9508.0
2020-01-15 15:30:00,243.9,243.95,243.55,243.86,16155.0,243.9,243.95,243.55,243.86,16155.0
2020-01-15 15:40:00,243.85,244.0,243.68,243.81,12638.0,243.85,244.0,243.68,243.81,12638.0
2020-01-15 15:50:00,243.81,243.84,243.39,243.49,62675.0,243.81,243.84,243.39,243.49,62675.0
2020-01-16 09:30:00,245.0,245.52,243.56,243.56,33458.0,245.0,245.52,243.56,243.56,33458.0
2020-01-16 09:40:00,243.5,243.78,242.5,242.7,52524.0,243.5,243.78,242.5,242.7,52524.0
2020-01-16 09:50:00,242.8,244.23,242.67,244.19,20797.0,242.8,244.23,242.67,244.19,20797.0
2020-01-16 10:00:00,244.16,244.66,243.99,244.18,55612.0,244.16,244.66,243.99,244.18,55612.0
2020-01-16 10:10:00,244.14,244.48,243.2,243.55,12756.0,244.14,244.48,243.2,243.55,12756.0
2020-01-16 10:20:00,243.59,243.66,243.2,243.66,12822.0,243.59,243.66,243.2,243.66,12822.0
2020-01-16 10:30:00,243.59,243.59,243.11,243.13,10041.0,243.59,243.59,243.11,243.13,10041.0
2020-01-16 10:40:00,243.04,243.14,242.33,242.62,33146.0,243.04,243.14,242.33,242.62,33146.0
2020-01-16 10:50:00,242.66,243.0,242.59,242.94,13191.0,242.66,243.0,242.59,242.94,13191.0
2020-01-16 11:00:00,242.98,243.15,242.5,242.5,24705.0,242.98,243.15,242.5,242.5,24705.0
2020-01-16 11:10:00,242.44,242.65,242.31,242.59,9078.0,242.44,242.65,242.31,242.59,9078.0
2020-01-16 11:20:00,242.59,243.3,242.54,243.3,12231.0,242.59,243.3,242.54,243.3,12231.0
2020-01-16 11:30:00,243.21,243.24,242.68,242.74,8933.0,243.21,243.24,242.68,242.74,8933.0
2020-01-16 11:40:00,242.62,242.74,242.38,242.45,5055.0,242.62,242.74,242.38,242.45,5055.0
2020-01-16 11:50:00,242.37,242.69,242.27,242.57,14161.0,242.37,242.69,242.27,242.57,14161.0
2020-01-16 12:00:00,242.57,242.6,242.06,242.36,65222.0,242.57,242.6,242.06,242.36,65222.0
2020-01-16 12:10:00,242.28,242.43,242.08,242.23,8883.0,242.28,242.43,242.08,242.23,8883.0
2020-01-16 12:20:00,242.22,242.46,242.14,242.42,6274.0,242.22,242.46,242.14,242.42,6274.0
2020-01-16 12:30:00,242.42,242.62,242.38,242.44,9135.0,242.42,242.62,242.38,242.44,9135.0
2020-01-16 12:40:00,242.4,242.83,242.36,242.63,8560.0,242.4,242.83,242.36,242.63,8560.0
2020-01-16 12:50:00,242.6,242.66,242.39,242.6,5416.0,242.6,242.66,242.39,242.6,5416.0
2020-01-16 13:00:00,242.66,242.85,242.43,242.51,6437.0,242.66,242.85,242.43,242.51,6437.0
2020-01-16 13:10:00,242.46,242.65,242.32,242.53,5134.0,242.46,242.65,242.32,242.53,5134.0
2020-01-16 13:20:00,242.55,242.82,242.53,242.79,8052.0,242.55,242.82,242.53,242.79,8052.0
2020-01-16 13:30:00,242.76,242.76,242.61,242.66,4531.0,242.76,242.76,242.61,242.66,4531.0
2020-01-16 13:40:00,242.61,242.64,242.4,242.56,6037.0,242.61,242.64,242.4,242.56,6037.0
2020-01-16 13:50:00,242.57,242.65,242.52,242.59,5887.0,242.57,242.65,242.52,242.59,5887.0
2020-01-16 14:00:00,242.64,242.71,242.4,242.42,8513.0,242.64,242.71,242.4,242.42,8513.0
2020-01-16 14:10:00,242.43,242.59,242.4,242.53,6793.0,242.43,242.59,242.4,242.53,6793.0
2020-01-16 14:20:00,242.45,242.51,242.4,242.4,7365.0,242.45,242.51,242.4,242.4,7365.0
2020-01-16 14:30:00,242.4,242.56,242.4,242.43,8380.0,242.4,242.56,242.4,242.43,8380.0
2020-01-16 14:40:00,242.42,242.42,241.85,242.18,125316.0,242.42,242.42,241.85,242.18,125316.0
2020-01-16 14:50:00,242.11,242.19,241.79,242.0,20479.0,242.11,242.19,241.79,242.0,20479.0
2020-01-16 15:00:00,241.98,242.4,241.95,242.4,18762.0,241.98,242.4,241.95,242.4,18762.0
2020-01-16 15:10:00,242.46,243.08,242.34,242.93,18517.0,242.46,243.08,242.34,242.93,18517.0
2020-01-16 15:20:00,242.95,243.25,242.86,243.08,28753.0,242.95,243.25,242.86,243.08,28753.0
2020-01-16 15:30:00,243.1,243.54,243.1,243.37,86617.0,243.1,243.54,243.1,243.37,86617.0
2020-01-16 15:40:00,243.37,243.76,243.34,243.51,30589.0,243.37,243.76,243.34,243.51,30589.0
2020-01-16 15:50:00,243.51,244.0,243.3,243.72,135643.0,243.51,244.0,243.3,243.72,135643.0
2020-01-17 09:30:00,245.51,245.73,242.5,242.5,71420.0,245.51,245.73,242.5,242.5,71420.0
2020-01-17 09:40:00,242.64,243.01,241.6,242.32,37352.0,242.64,243.01,241.6,242.32,37352.0
2020-01-17 09:50:00,242.28,242.5,241.9,242.37,17687.0,242.28,242.5,241.9,242.37,17687.0
2020-01-17 10:00:00,242.23,242.5,241.68,242.15,18993.0,242.23,242.5,241.68,242.15,18993.0
2020-01-17 10:10:00,242.18,242.61,241.71,242.5,16865.0,242.18,242.61,241.71,242.5,16865.0
2020-01-17 10:20:00,242.57,243.22,242.55,242.86,51330.0,242.57,243.22,242.55,242.86,51330.0
2020-01-17 10:30:00,242.82,243.21,242.35,242.44,37752.0,242.82,243.21,242.35,242.44,37752.0
2020-01-17 10:40:00,242.44,242.52,241.84,242.19,57898.0,242.44,242.52,241.84,242.19,57898.0
2020-01-17 10:50:00,242.25,242.35,241.92,242.35,10865.0,242.25,242.35,241.92,242.35,10865.0
2020-01-17 11:00:00,242.28,242.53,241.8,241.93,10281.0,242.28,242.53,241.8,241.93,10281.0
2020-01-17 11:10:00,241.96,242.13,241.7,242.0,64975.0,241.96,242.13,241.7,242.0,64975.0
2020-01-17 11:20:00,242.0,242.15,241.78,242.04,10226.0,242.0,242.15,241.78,242.04,10226.0
2020-01-17 11:30:00,242.05,242.08,241.77,241.87,8132.0,242.05,242.08,241.77,241.87,8132.0
2020-01-17 11:40:00,241.83,241.86,241.44,241.72,101204.0,241.83,241.86,241.44,241.72,101204.0
2020-01-17 11:50:00,241.85,242.05,241.56,241.69,13600.0,241.85,242.05,241.56,241.69,13600.0
2020-01-17 12:00:00,241.69,241.93,241.5,241.85,14352.0,241.69,241.93,241.5,241.85,14352.0
2020-01-17 12:10:00,241.9,242.35,241.84,242.3,9312.0,241.9,242.35,241.84,242.3,9312.0
2020-01-17 12:20:00,242.35,242.4,242.21,242.24,10874.0,242.35,242.4,242.21,242.24,10874.0
2020-01-17 12:30:00,242.22,242.22,241.97,242.03,9227.0,242.22,242.22,241.97,242.03,9227.0
2020-01-17 12:40:00,242.08,242.16,241.85,242.13,6101.0,242.08,242.16,241.85,242.13,6101.0
2020-01-17 12:50:00,242.09,242.09,241.83,241.88,7862.0,242.09,242.09,241.83,241.88,7862.0
2020-01-17 13:00:00,241.88,242.2,241.88,242.11,7140.0,241.88,242.2,241.88,242.11,7140.0
2020-01-17 13:10:00,242.11,242.49,242.0,242.43,9357.0,242.11,242.49,242.0,242.43,9357.0
2020-01-17 13:20:00,242.41,242.42,242.12,242.15,7593.0,242.41,242.42,242.12,242.15,7593.0
2020-01-17 13:30:00,242.12,242.17,241.99,242.02,8927.0,242.12,242.17,241.99,242.02,8927.0
2020-01-17 13:40:00,242.04,242.21,242.02,242.05,5966.0,242.04,242.21,242.02,242.05,5966.0
2020-01-17 13:50:00,242.04,242.19,241.98,242.12,4690.0,242.04,242.19,241.98,242.12,4690.0
2020-01-17 14:00:00,242.13,242.54,242.13,242.49,8136.0,242.13,242.54,242.13,242.49,8136.0
2020-01-17 14:10:00,242.48,242.69,242.42,242.52,11103.0,242.48,242.69,242.42,242.52,11103.0
2020-01-17 14:20:00,242.54,242.54,242.16,242.2,13565.0,242.54,242.54,242.16,242.2,13565.0
2020-01-17 14:30:00,242.17,242.32,242.02,242.08,7242.0,242.17,242.32,242.02,242.08,7242.0
2020-01-17 14:40:00,242.05,242.16,241.9,241.9,8039.0,242.05,242.16,241.9,241.9,8039.0
2020-01-17 14:50:00,241.91,242.26,241.8,242.16,11976.0,241.91,242.26,241.8,242.16,11976.0
2020-01-17 15:00:00,242.17,242.24,241.55,241.57,15640.0,242.17,242.24,241.55,241.57,15640.0
2020-01-17 15:10:00,241.6,241.75,241.26,241.59,14833.0,241.6,241.75,241.26,241.59,14833.0
2020-01-17 15:20:00,241.57,241.65,241.29,241.41,7812.0,241.57,241.65,241.29,241.41,7812.0
2020-01-17 15:30:00,241.44,241.75,241.43,241.63,19188.0,241.44,241.75,241.43,241.63,19188.0
2020-01-17 15:40:00,241.72,241.99,241.6,241.63,30432.0,241.72,241.99,241.6,241.63,30432.0
2020-01-17 15:50:00,241.66,241.75,241.15,241.25,88442.0,241.66,241.75,241.15,241.25,88442.0
2020-01-21 09:30:00,241.43,242.45,240.0,242.34,67111.0,241.43,242.45,240.0,242.34,67111.0
2020-01-21 09:40:00,242.44,242.99,241.96,242.89,27157.0,242.44,242.99,241.96,242.89,27157.0
2020-01-21 09:50:00,242.88,243.01,242.17,242.32,16514.0,242.88,243.01,242.17,242.32,16514.0
2020-01-21 10:00:00,242.29,243.28,242.23,242.98,78830.0,242.29,243.28,242.23,242.98,78830.0
2020-01-21 10:10:00,242.97,243.48,242.49,242.67,69840.0,242.97,243.48,242.49,242.67,69840.0
2020-01-21 10:20:00,242.64,242.87,242.36,242.66,14380.0,242.64,242.87,242.36,242.66,14380.0
2020-01-21 10:30:00,242.72,243.05,242.6,242.71,26783.0,242.72,243.05,242.6,242.71,26783.0
2020-01-21 10:40:00,242.71,242.71,242.15,242.36,12436.0,242.71,242.71,242.15,242.36,12436.0
2020-01-21 10:50:00,242.22,242.37,241.84,242.35,20576.0,242.22,242.37,241.84,242.35,20576.0
2020-01-21 11:00:00,242.23,243.36,242.1,242.3,125500.0,242.23,243.36,242.1,242.3,125500.0
2020-01-21 11:10:00,242.3,242.35,241.87,242.02,24839.0,242.3,242.35,241.87,242.02,24839.0
2020-01-21 11:20:00,242.06,242.06,241.73,241.74,11102.0,242.06,242.06,241.73,241.74,11102.0
2020-01-21 11:30:00,241.74,242.28,241.72,241.77,11424.0,241.74,242.28,241.72,241.77,11424.0
2020-01-21 11:40:00,241.68,241.98,241.58,241.67,9394.0,241.68,241.98,241.58,241.67,9394.0
2020-01-21 11:50:00,241.66,241.88,241.45,241.87,16710.0,241.66,241.88,241.45,241.87,16710.0
2020-01-21 12:00:00,241.82,242.5,241.81,242.3,13496.0,241.82,242.5,241.81,242.3,13496.0
2020-01-21 12:10:00,242.33,242.7,242.33,242.59,8864.0,242.33,242.7,242.33,242.59,8864.0
2020-01-21 12:20:00,242.63,242.9,242.6,242.82,12123.0,242.63,242.9,242.6,242.82,12123.0
2020-01-21 12:30:00,242.94,243.05,242.73,242.73,9361.0,242.94,243.05,242.73,242.73,9361.0
2020-01-21 12:40:00,242.72,242.93,242.59,242.88,7910.0,242.72,242.93,242.59,242.88,7910.0
2020-01-21 12:50:00,242.79,242.84,242.64,242.72,5812.0,242.79,242.84,242.64,242.72,5812.0
2020-01-21 13:00:00,242.67,242.8,242.5,242.51,4127.0,242.67,242.8,242.5,242.51,4127.0
2020-01-21 13:10:00,242.55,242.82,242.33,242.42,10805.0,242.55,242.82,242.33,242.42,10805.0
2020-01-21 13:20:00,242.28,242.37,242.06,242.09,8300.0,242.28,242.37,242.06,242.09,8300.0
2020-01-21 13:30:00,242.11,242.13,241.54,241.72,16704.0,242.11,242.13,241.54,241.72,16704.0
2020-01-21 13:40:00,241.73,241.81,241.51,241.64,11107.0,241.73,241.81,241.51,241.64,11107.0
2020-01-21 13:50:00,241.62,241.96,241.36,241.55,21765.0,241.62,241.96,241.36,241.55,21765.0
2020-01-21 14:00:00,241.6,242.02,241.42,242.02,11192.0,241.6,242.02,241.42,242.02,11192.0
2020-01-21 14:10:00,242.05,242.05,241.62,241.69,6874.0,242.05,242.05,241.62,241.69,6874.0
2020-01-21 14:20:00,241.63,241.84,241.4,241.67,10939.0,241.63,241.84,241.4,241.67,10939.0
2020-01-21 14:30:00,241.72,241.84,241.61,241.73,7300.0,241.72,241.84,241.61,241.73,7300.0
2020-01-21 14:40:00,241.76,241.98,241.71,241.8,7009.0,241.76,241.98,241.71,241.8,7009.0
2020-01-21 14:50:00,241.67,241.95,241.67,241.91,5866.0,241.67,241.95,241.67,241.91,5866.0
2020-01-21 15:00:00,241.89,242.3,241.89,242.07,15012.0,241.89,242.3,241.89,242.07,15012.0
2020-01-21 15:10:00,242.12,242.21,241.99,242.03,10610.0,242.12,242.21,241.99,242.03,10610.0
2020-01-21 15:20:00,241.97,242.23,241.87,242.23,11314.0,241.97,242.23,241.87,242.23,11314.0
2020-01-21 15:30:00,242.2,242.4,241.9,242.31,21458.0,242.2,242.4,241.9,242.31,21458.0
2020-01-21 15:40:00,242.3,242.71,242.15,242.58,30197.0,242.3,242.71,242.15,242.58,30197.0
2020-01-21 15:50:00,242.52,242.62,242.01,242.41,112888.0,242.52,242.62,242.01,242.41,112888.0
2020-01-22 09:30:00,243.3,245.56,243.26,245.38,101773.0,243.3,245.56,243.26,245.38,101773.0
2020-01-22 09:40:00,245.45,246.02,244.68,244.71,56879.0,245.45,246.02,244.68,244.71,56879.0
2020-01-22 09:50:00,244.57,245.0,244.09,244.67,27731.0,244.57,245.0,244.09,244.67,27731.0
2020-01-22 10:00:00,244.73,244.94,244.45,244.9,16484.0,244.73,244.94,244.45,244.9,16484.0
2020-01-22 10:10:00,244.98,245.06,244.37,244.75,9536.0,244.98,245.06,244.37,244.75,9536.0
2020-01-22 10:20:00,244.77,245.22,244.69,245.01,13893.0,244.77,245.22,244.69,245.01,13893.0
2020-01-22 10:30:00,245.05,245.21,244.8,245.0,10619.0,245.05,245.21,244.8,245.0,10619.0
2020-01-22 10:40:00,245.15,245.96,244.89,245.53,60187.0,245.15,245.96,244.89,245.53,60187.0
2020-01-22 10:50:00,245.43,245.96,245.14,245.65,35377.0,245.43,245.96,245.14,245.65,35377.0
2020-01-22 11:00:00,245.73,245.79,244.49,244.54,18843.0,245.73,245.79,244.49,244.54,18843.0
2020-01-22 11:10:00,244.53,244.54,243.75,244.14,16051.0,244.53,244.54,243.75,244.14,16051.0
2020-01-22 11:20:00,244.18,244.18,243.63,243.78,10578.0,244.18,244.18,243.63,243.78,10578.0
2020-01-22 11:30:00,243.83,244.34,243.73,244.02,15065.0,243.83,244.34,243.73,244.02,15065.0
2020-01-22 11:40:00,244.02,244.3,243.78,243.87,12708.0,244.02,244.3,243.78,243.87,12708.0
2020-01-22 11:50:00,243.89,244.26,243.87,244.08,15128.0,243.89,244.26,243.87,244.08,15128.0
2020-01-22 12:00:00,244.02,244.15,243.81,243.88,15019.0,244.02,244.15,243.81,243.88,15019.0
2020-01-22 12:10:00,243.86,243.95,243.56,243.56,9885.0,243.86,243.95,243.56,243.56,9885.0
2020-01-22 12:20:00,243.58,243.58,243.06,243.25,18272.0,243.58,243.58,243.06,243.25,18272.0
2020-01-22 12:30:00,243.35,244.22,243.21,244.1,14914.0,243.35,244.22,243.21,244.1,14914.0
2020-01-22 12:40:00,244.03,244.5,243.93,244.46,16785.0,244.03,244.5,243.93,244.46,16785.0
2020-01-22 12:50:00,244.5,244.67,244.12,244.25,11608.0,244.5,244.67,244.12,244.25,11608.0
2020-01-22 13:00:00,244.25,244.75,244.12,244.58,10265.0,244.25,244.75,244.12,244.58,10265.0
2020-01-22 13:10:00,244.53,245.23,244.4,245.08,10050.0,244.53,245.23,244.4,245.08,10050.0
2020-01-22 13:20:00,245.14,245.14,244.76,244.8,10877.0,245.14,245.14,244.76,244.8,10877.0
2020-01-22 13:30:00,244.84,245.08,244.8,244.92,10970.0,244.84,245.08,244.8,244.92,10970.0
2020-01-22 13:40:00,244.99,245.03,244.7,244.91,11132.0,244.99,245.03,244.7,244.91,11132.0
2020-01-22 13:50:00,244.94,244.95,244.66,244.79,7348.0,244.94,244.95,244.66,244.79,7348.0
2020-01-22 14:00:00,244.79,245.34,244.73,245.15,13564.0,244.79,245.34,244.73,245.15,13564.0
2020-01-22 14:10:00,245.19,245.19,244.74,244.79,7264.0,245.19,245.19,244.74,244.79,7264.0
2020-01-22 14:20:00,244.75,245.03,244.74,244.8,9441.0,244.75,245.03,244.74,244.8,9441.0
2020-01-22 14:30:00,244.74,244.9,244.53,244.88,10430.0,244.74,244.9,244.53,244.88,10430.0
2020-01-22 14:40:00,244.88,244.88,244.32,244.32,10450.0,244.88,244.88,244.32,244.32,10450.0
2020-01-22 14:50:00,244.3,244.52,244.3,244.35,5903.0,244.3,244.52,244.3,244.35,5903.0
2020-01-22 15:00:00,244.38,244.38,243.88,243.99,9216.0,244.38,244.38,243.88,243.99,9216.0
2020-01-22 15:10:00,243.98,244.01,243.37,243.46,13576.0,243.98,244.01,243.37,243.46,13576.0
2020-01-22 15:20:00,243.45,243.52,243.11,243.45,17584.0,243.45,243.52,243.11,243.45,17584.0
2020-01-22 15:30:00,243.48,244.1,243.48,243.72,17087.0,243.48,244.1,243.48,243.72,17087.0
2020-01-22 15:40:00,243.76,244.17,243.51,244.17,20287.0,243.76,244.17,243.51,244.17,20287.0
2020-01-22 15:50:00,244.19,244.88,244.19,244.35,104991.0,244.19,244.88,244.19,244.35,104991.0
2020-01-23 09:30:00,242.62,243.31,241.5,242.31,62464.0,242.62,243.31,241.5,242.31,62464.0
2020-01-23 09:40:00,242.51,243.18,241.9,242.3,18488.0,242.51,243.18,241.9,242.3,18488.0
2020-01-23 09:50:00,242.19,243.07,242.09,242.91,18984.0,242.19,243.07,242.09,242.91,18984.0
2020-01-23 10:00:00,243.15,243.27,242.47,242.89,14817.0,243.15,243.27,242.47,242.89,14817.0
2020-01-23 10:10:00,242.9,243.36,242.7,243.36,5120.0,242.9,243.36,242.7,243.36,5120.0
2020-01-23 10:20:00,243.39,243.51,242.97,243.33,5045.0,243.39,243.51,242.97,243.33,5045.0
2020-01-23 10:30:00,243.43,244.28,243.41,244.03,21402.0,243.43,244.28,243.41,244.03,21402.0
2020-01-23 10:40:00,243.98,243.98,243.19,243.19,7200.0,243.98,243.98,243.19,243.19,7200.0
2020-01-23 10:50:00,243.28,243.36,242.85,242.85,13426.0,243.28,243.36,242.85,242.85,13426.0
2020-01-23 11:00:00,242.86,243.05,242.59,242.98,10987.0,242.86,243.05,242.59,242.98,10987.0
2020-01-23 11:10:00,243.01,243.34,242.62,243.05,4675.0,243.01,243.34,242.62,243.05,4675.0
2020-01-23 11:20:00,243.05,243.17,242.68,242.68,7877.0,243.05,243.17,242.68,242.68,7877.0
2020-01-23 11:30:00,242.67,242.94,242.3,242.9,6800.0,242.67,242.94,242.3,242.9,6800.0
2020-01-23 11:40:00,242.89,242.94,242.6,242.67,6141.0,242.89,242.94,242.6,242.67,6141.0
2020-01-23 11:50:00,242.75,243.11,242.58,242.87,11628.0,242.75,243.11,242.58,242.87,11628.0
2020-01-23 12:00:00,242.82,242.83,242.36,242.66,7961.0,242.82,242.83,242.36,242.66,7961.0
2020-01-23 12:10:00,242.66,242.75,242.44,242.64,5639.0,242.66,242.75,242.44,242.64,5639.0
2020-01-23 12:20:00,242.62,243.04,242.62,243.03,4151.0,242.62,243.04,242.62,243.03,4151.0
2020-01-23 12:30:00,242.99,243.0,242.61,242.69,5629.0,242.99,243.0,242.61,242.69,5629.0
2020-01-23 12:40:00,242.67,243.02,242.13,242.35,77461.0,242.67,243.02,242.13,242.35,77461.0
2020-01-23 12:50:00,242.35,242.64,242.21,242.3,7812.0,242.35,242.64,242.21,242.3,7812.0
2020-01-23 13:00:00,242.19,242.65,242.19,242.43,10039.0,242.19,242.65,242.19,242.43,10039.0
2020-01-23 13:10:00,242.37,242.72,242.37,242.59,3470.0,242.37,242.72,242.37,242.59,3470.0
2020-01-23 13:20:00,242.59,242.94,242.4,242.61,9326.0,242.59,242.94,242.4,242.61,9326.0
2020-01-23 13:30:00,242.58,242.84,242.43,242.84,8851.0,242.58,242.84,242.43,242.84,8851.0
2020-01-23 13:40:00,242.88,243.37,242.88,243.37,8337.0,242.88,243.37,242.88,243.37,8337.0
2020-01-23 13:50:00,243.38,243.38,243.12,243.19,4881.0,243.38,243.38,243.12,243.19,4881.0
2020-01-23 14:00:00,243.3,243.5,243.17,243.33,6415.0,243.3,243.5,243.17,243.33,6415.0
2020-01-23 14:10:00,243.48,244.0,243.34,244.0,17200.0,243.48,244.0,243.34,244.0,17200.0
2020-01-23 14:20:00,244.08,244.09,243.77,243.8,6736.0,244.08,244.09,243.77,243.8,6736.0
2020-01-23 14:30:00,243.89,244.14,243.76,243.9,6953.0,243.89,244.14,243.76,243.9,6953.0
2020-01-23 14:40:00,243.89,243.95,243.69,243.72,5515.0,243.89,243.95,243.69,243.72,5515.0
2020-01-23 14:50:00,243.79,244.04,243.79,244.02,7003.0,243.79,244.04,243.79,244.02,7003.0
2020-01-23 15:00:00,244.01,244.09,243.72,243.8,8956.0,244.01,244.09,243.72,243.8,8956.0
2020-01-23 15:10:00,243.77,243.92,243.69,243.75,7230.0,243.77,243.92,243.69,243.75,7230.0
2020-01-23 15:20:00,243.71,244.05,243.71,244.04,8170.0,243.71,244.05,243.71,244.04,8170.0
2020-01-23 15:30:00,243.99,244.04,243.83,243.88,8831.0,243.99,244.04,243.83,243.88,8831.0
2020-01-23 15:40:00,243.9,244.04,243.61,243.75,18686.0,243.9,244.04,243.61,243.75,18686.0
2020-01-23 15:50:00,243.69,243.79,243.03,243.05,66354.0,243.69,243.79,243.03,243.05,66354.0
2020-01-24 09:30:00,243.74,244.48,243.5,243.93,39724.0,243.74,244.48,243.5,243.93,39724.0
2020-01-24 09:40:00,243.81,244.42,243.64,244.22,8915.0,243.81,244.42,243.64,244.22,8915.0
2020-01-24 09:50:00,244.29,244.32,243.43,243.56,9965.0,244.29,244.32,243.43,243.56,9965.0
2020-01-24 10:00:00,243.56,244.39,243.22,244.3,11951.0,243.56,244.39,243.22,244.3,11951.0
2020-01-24 10:10:00,244.33,245.06,244.33,244.42,19166.0,244.33,245.06,244.33,244.42,19166.0
2020-01-24 10:20:00,244.4,244.67,244.35,244.35,8691.0,244.4,244.67,244.35,244.35,8691.0
2020-01-24 10:30:00,244.31,244.61,244.11,244.55,22710.0,244.31,244.61,244.11,244.55,22710.0
2020-01-24 10:40:00,244.59,244.59,244.07,244.07,17737.0,244.59,244.59,244.07,244.07,17737.0
2020-01-24 10:50:00,244.09,244.27,243.91,244.01,8457.0,244.09,244.27,243.91,244.01,8457.0
2020-01-24 11:00:00,243.98,244.08,243.6,244.02,10745.0,243.98,244.08,243.6,244.02,10745.0
2020-01-24 11:10:00,243.98,244.28,243.3,243.45,12219.0,243.98,244.28,243.3,243.45,12219.0
2020-01-24 11:20:00,243.44,243.53,242.72,243.07,21980.0,243.44,243.53,242.72,243.07,21980.0
2020-01-24 11:30:00,243.15,243.16,242.56,242.57,11300.0,243.15,243.16,242.56,242.57,11300.0
2020-01-24 11:40:00,242.55,242.56,242.12,242.18,11697.0,242.55,242.56,242.12,242.18,11697.0
2020-01-24 11:50:00,242.19,242.33,241.79,241.8,7946.0,242.19,242.33,241.79,241.8,7946.0
2020-01-24 12:00:00,241.7,241.79,241.16,241.16,12254.0,241.7,241.79,241.16,241.16,12254.0
2020-01-24 12:10:00,241.13,241.42,240.65,240.67,12186.0,241.13,241.42,240.65,240.67,12186.0
2020-01-24 12:20:00,240.66,240.99,240.54,240.85,10891.0,240.66,240.99,240.54,240.85,10891.0
2020-01-24 12:30:00,240.83,241.65,240.77,241.61,25170.0,240.83,241.65,240.77,241.61,25170.0
2020-01-24 12:40:00,241.71,241.88,241.35,241.5,19083.0,241.71,241.88,241.35,241.5,19083.0
2020-01-24 12:50:00,241.56,242.23,241.55,241.85,20264.0,241.56,242.23,241.55,241.85,20264.0
2020-01-24 13:00:00,241.81,241.9,241.47,241.87,9579.0,241.81,241.9,241.47,241.87,9579.0
2020-01-24 13:10:00,241.72,241.83,241.54,241.54,3431.0,241.72,241.83,241.54,241.54,3431.0
2020-01-24 13:20:00,241.58,241.89,241.5,241.52,7349.0,241.58,241.89,241.5,241.52,7349.0
2020-01-24 13:30:00,241.47,241.56,241.07,241.25,6805.0,241.47,241.56,241.07,241.25,6805.0
2020-01-24 13:40:00,241.25,241.69,241.07,241.12,10089.0,241.25,241.69,241.07,241.12,10089.0
2020-01-24 13:50:00,241.2,241.29,240.95,241.25,9149.0,241.2,241.29,240.95,241.25,9149.0
2020-01-24 14:00:00,241.3,241.3,240.75,240.95,10344.0,241.3,241.3,240.75,240.95,10344.0
2020-01-24 14:10:00,241.02,241.02,239.59,239.62,28221.0,241.02,241.02,239.59,239.62,28221.0
2020-01-24 14:20:00,239.71,240.0,239.46,239.52,18181.0,239.71,240.0,239.46,239.52,18181.0
2020-01-24 14:30:00,239.61,239.71,239.32,239.6,15567.0,239.61,239.71,239.32,239.6,15567.0
2020-01-24 14:40:00,239.64,239.8,239.26,239.65,11642.0,239.64,239.8,239.26,239.65,11642.0
2020-01-24 14:50:00,239.67,240.32,239.66,240.27,13612.0,239.67,240.32,239.66,240.27,13612.0
2020-01-24 15:00:00,240.32,240.75,240.12,240.59,12114.0,240.32,240.75,240.12,240.59,12114.0
2020-01-24 15:10:00,240.69,241.33,240.59,241.29,15469.0,240.69,241.33,240.59,241.29,15469.0
2020-01-24 15:20:00,241.25,241.3,240.89,240.9,17472.0,241.25,241.3,240.89,240.9,17472.0
2020-01-24 15:30:00,240.92,240.93,240.0,240.05,24429.0,240.92,240.93,240.0,240.05,24429.0
2020-01-24 15:40:00,240.11,240.46,239.89,240.36,17997.0,240.11,240.46,239.89,240.36,17997.0
2020-01-24 15:50:00,240.33,240.46,239.99,240.46,49410.0,240.33,240.46,239.99,240.46,49410.0
2020-01-27 09:30:00,233.8,234.88,231.84,233.07,127384.0,233.8,234.88,231.84,233.07,127384.0
2020-01-27 09:40:00,232.99,235.01,232.63,234.66,67201.0,232.99,235.01,232.63,234.66,67201.0
2020-01-27 09:50:00,234.64,236.05,234.57,235.61,32015.0,234.64,236.05,234.57,235.61,32015.0
2020-01-27 10:00:00,235.86,235.86,235.02,235.33,18512.0,235.86,235.86,235.02,235.33,18512.0
2020-01-27 10:10:00,235.32,235.42,234.71,234.71,25550.0,235.32,235.42,234.71,234.71,25550.0
2020-01-27 10:20:00,234.71,235.5,234.59,235.29,22185.0,234.71,235.5,234.59,235.29,22185.0
2020-01-27 10:30:00,235.35,235.74,234.83,235.7,27374.0,235.35,235.74,234.83,235.7,27374.0
2020-01-27 10:40:00,235.6,235.83,235.21,235.21,10465.0,235.6,235.83,235.21,235.21,10465.0
2020-01-27 10:50:00,235.35,235.7,235.06,235.7,8801.0,235.35,235.7,235.06,235.7,8801.0
2020-01-27 11:00:00,235.72,236.27,235.69,235.87,13618.0,235.72,236.27,235.69,235.87,13618.0
2020-01-27 11:10:00,235.96,236.02,235.28,235.43,13508.0,235.96,236.02,235.28,235.43,13508.0
2020-01-27 11:20:00,235.49,235.77,234.91,235.54,17430.0,235.49,235.77,234.91,235.54,17430.0
2020-01-27 11:30:00,235.5,236.17,235.3,235.99,10895.0,235.5,236.17,235.3,235.99,10895.0
2020-01-27 11:40:00,236.06,236.64,236.03,236.38,10658.0,236.06,236.64,236.03,236.38,10658.0
2020-01-27 11:50:00,236.37,236.83,236.31,236.55,13902.0,236.37,236.83,236.31,236.55,13902.0
2020-01-27 12:00:00,236.49,236.83,236.38,236.63,9577.0,236.49,236.83,236.38,236.63,9577.0
2020-01-27 12:10:00,236.7,236.89,236.58,236.78,10605.0,236.7,236.89,236.58,236.78,10605.0
2020-01-27 12:20:00,236.82,237.21,236.77,236.92,14032.0,236.82,237.21,236.77,236.92,14032.0
2020-01-27 12:30:00,236.9,237.07,236.71,236.97,12743.0,236.9,237.07,236.71,236.97,12743.0
2020-01-27 12:40:00,236.85,237.3,236.85,237.2,6306.0,236.85,237.3,236.85,237.2,6306.0
2020-01-27 12:50:00,237.24,237.26,236.82,236.82,4611.0,237.24,237.26,236.82,236.82,4611.0
2020-01-27 13:00:00,236.87,237.12,236.75,236.98,8567.0,236.87,237.12,236.75,236.98,8567.0
2020-01-27 13:10:00,236.94,237.85,236.86,237.73,12044.0,236.94,237.85,236.86,237.73,12044.0
2020-01-27 13:20:00,237.73,237.87,237.59,237.64,4626.0,237.73,237.87,237.59,237.64,4626.0
2020-01-27 13:30:00,237.56,237.7,237.48,237.66,11802.0,237.56,237.7,237.48,237.66,11802.0
2020-01-27 13:40:00,237.64,237.65,237.21,237.35,14428.0,237.64,237.65,237.21,237.35,14428.0
2020-01-27 13:50:00,237.38,237.43,237.07,237.07,10672.0,237.38,237.43,237.07,237.07,10672.0
2020-01-27 14:00:00,237.06,237.15,236.62,236.98,15055.0,237.06,237.15,236.62,236.98,15055.0
2020-01-27 14:10:00,237.19,237.43,237.01,237.43,12245.0,237.19,237.43,237.01,237.43,12245.0
2020-01-27 14:20:00,237.41,237.78,237.09,237.68,6202.0,237.41,237.78,237.09,237.68,6202.0
2020-01-27 14:30:00,237.67,237.7,237.34,237.54,6909.0,237.67,237.7,237.34,237.54,6909.0
2020-01-27 14:40:00,237.6,237.6,236.98,237.09,9211.0,237.6,237.6,236.98,237.09,9211.0
2020-01-27 14:50:00,237.04,237.4,236.8,237.32,12832.0,237.04,237.4,236.8,237.32,12832.0
2020-01-27 15:00:00,237.32,237.36,237.06,237.14,15374.0,237.32,237.36,237.06,237.14,15374.0
2020-01-27 15:10:00,237.17,237.49,236.82,237.49,13639.0,237.17,237.49,236.82,237.49,13639.0
2020-01-27 15:20:00,237.51,237.56,237.14,237.25,14208.0,237.51,237.56,237.14,237.25,14208.0
2020-01-27 15:30:00,237.18,237.19,236.68,236.93,21526.0,237.18,237.19,236.68,236.93,21526.0
2020-01-27 15:40:00,237.02,237.39,236.91,236.99,22302.0,237.02,237.39,236.91,236.99,22302.0
2020-01-27 15:50:00,237.04,237.22,236.59,236.74,82811.0,237.04,237.22,236.59,236.74,82811.0
2020-01-28 09:30:00,238.66,238.66,237.02,237.42,51985.0,238.66,238.66,237.02,237.42,51985.0
2020-01-28 09:40:00,237.42,237.92,237.2,237.85,35820.0,237.42,237.92,237.2,237.85,35820.0
2020-01-28 09:50:00,237.88,238.2,237.7,238.06,10569.0,237.88,238.2,237.7,238.06,10569.0
2020-01-28 10:00:00,238.1,238.48,238.0,238.05,18550.0,238.1,238.48,238.0,238.05,18550.0
2020-01-28 10:10:00,238.0,238.2,236.33,237.47,77100.0,238.0,238.2,236.33,237.47,77100.0
2020-01-28 10:20:00,237.38,238.0,236.94,237.82,21957.0,237.38,238.0,236.94,237.82,21957.0
2020-01-28 10:30:00,237.75,238.35,237.72,238.22,17227.0,237.75,238.35,237.72,238.22,17227.0
2020-01-28 10:40:00,238.27,238.46,238.11,238.15,24305.0,238.27,238.46,238.11,238.15,24305.0
2020-01-28 10:50:00,238.16,238.67,238.0,238.19,14567.0,238.16,238.67,238.0,238.19,14567.0
2020-01-28 11:00:00,238.09,238.78,237.89,238.76,25318.0,238.09,238.78,237.89,238.76,25318.0
2020-01-28 11:10:00,238.84,239.09,238.72,238.89,12176.0,238.84,239.09,238.72,238.89,12176.0
2020-01-28 11:20:00,238.94,239.15,238.8,239.08,7357.0,238.94,239.15,238.8,239.08,7357.0
2020-01-28 11:30:00,239.09,239.46,239.01,239.26,7539.0,239.09,239.46,239.01,239.26,7539.0
2020-01-28 11:40:00,239.21,239.26,238.89,238.93,6222.0,239.21,239.26,238.89,238.93,6222.0
2020-01-28 11:50:00,238.91,239.39,238.86,239.39,10220.0,238.91,239.39,238.86,239.39,10220.0
2020-01-28 12:00:00,239.38,239.47,239.12,239.16,7825.0,239.38,239.47,239.12,239.16,7825.0
2020-01-28 12:10:00,239.25,239.39,239.11,239.17,7056.0,239.25,239.39,239.11,239.17,7056.0
2020-01-28 12:20:00,239.32,239.97,239.3,239.66,12996.0,239.32,239.97,239.3,239.66,12996.0
2020-01-28 12:30:00,239.77,239.9,239.54,239.56,4849.0,239.77,239.9,239.54,239.56,4849.0
2020-01-28 12:40:00,239.54,239.61,239.3,239.46,5293.0,239.54,239.61,239.3,239.46,5293.0
2020-01-28 12:50:00,239.44,239.45,239.27,239.43,5434.0,239.44,239.45,239.27,239.43,5434.0
2020-01-28 13:00:00,239.43,239.44,239.19,239.39,3942.0,239.43,239.44,239.19,239.39,3942.0
2020-01-28 13:10:00,239.38,239.52,239.33,239.47,5902.0,239.38,239.52,239.33,239.47,5902.0
2020-01-28 13:20:00,239.4,239.65,239.4,239.58,5137.0,239.4,239.65,239.4,239.58,5137.0
2020-01-28 13:30:00,239.57,239.76,239.49,239.68,4627.0,239.57,239.76,239.49,239.68,4627.0
2020-01-28 13:40:00,239.75,240.09,239.75,240.02,5999.0,239.75,240.09,239.75,240.02,5999.0
2020-01-28 13:50:00,239.97,240.0,239.62,239.77,8066.0,239.97,240.0,239.62,239.77,8066.0
2020-01-28 14:00:00,239.71,239.77,239.54,239.71,8364.0,239.71,239.77,239.54,239.71,8364.0
2020-01-28 14:10:00,239.58,239.89,239.58,239.89,4762.0,239.58,239.89,239.58,239.89,4762.0
2020-01-28 14:20:00,239.86,239.86,239.27,239.34,6765.0,239.86,239.86,239.27,239.34,6765.0
2020-01-28 14:30:00,239.34,239.96,239.34,239.9,7946.0,239.34,239.96,239.34,239.9,7946.0
2020-01-28 14:40:00,239.9,240.04,239.8,239.8,8654.0,239.9,240.04,239.8,239.8,8654.0
2020-01-28 14:50:00,239.79,239.82,239.58,239.74,7624.0,239.79,239.82,239.58,239.74,7624.0
2020-01-28 15:00:00,239.75,239.85,239.43,239.52,8778.0,239.75,239.85,239.43,239.52,8778.0
2020-01-28 15:10:00,239.49,239.79,239.37,239.79,5987.0,239.49,239.79,239.37,239.79,5987.0
2020-01-28 15:20:00,239.75,239.99,239.71,239.98,9990.0,239.75,239.99,239.71,239.98,9990.0
2020-01-28 15:30:00,239.99,240.07,239.69,239.69,13996.0,239.99,240.07,239.69,239.69,13996.0
2020-01-28 15:40:00,239.63,240.19,239.62,239.67,20860.0,239.63,240.19,239.62,239.67,20860.0
2020-01-28 15:50:00,239.6,239.82,239.22,239.35,50516.0,239.6,239.82,239.22,239.35,50516.0
2020-01-29 09:30:00,240.32,241.49,240.09,240.72,41296.0,240.32,241.49,240.09,240.72,41296.0
2020-01-29 09:40:00,240.7,240.72,239.92,240.45,17308.0,240.7,240.72,239.92,240.45,17308.0
2020-01-29 09:50:00,240.47,240.7,239.86,240.01,18670.0,240.47,240.7,239.86,240.01,18670.0
2020-01-29 10:00:00,239.81,239.85,239.32,239.43,8275.0,239.81,239.85,239.32,239.43,8275.0
2020-01-29 10:10:00,239.45,239.94,239.15,239.55,9326.0,239.45,239.94,239.15,239.55,9326.0
2020-01-29 10:20:00,239.66,239.68,238.93,239.11,7219.0,239.66,239.68,238.93,239.11,7219.0
2020-01-29 10:30:00,239.08,239.45,238.77,239.45,11852.0,239.08,239.45,238.77,239.45,11852.0
2020-01-29 10:40:00,239.41,239.75,239.27,239.52,6220.0,239.41,239.75,239.27,239.52,6220.0
2020-01-29 10:50:00,239.73,240.0,239.4,239.8,31422.0,239.73,240.0,239.4,239.8,31422.0
2020-01-29 11:00:00,239.81,239.99,239.42,239.61,7297.0,239.81,239.99,239.42,239.61,7297.0
2020-01-29 11:10:00,239.68,239.92,239.51,239.85,5782.0,239.68,239.92,239.51,239.85,5782.0
2020-01-29 11:20:00,239.96,241.23,239.92,241.23,11528.0,239.96,241.23,239.92,241.23,11528.0
2020-01-29 11:30:00,241.23,242.3,241.09,242.0,26536.0,241.23,242.3,241.09,242.0,26536.0
2020-01-29 11:40:00,241.86,242.38,241.69,242.34,13278.0,241.86,242.38,241.69,242.34,13278.0
2020-01-29 11:50:00,242.38,242.6,242.34,242.59,6763.0,242.38,242.6,242.34,242.59,6763.0
2020-01-29 12:00:00,242.59,242.59,242.2,242.31,9301.0,242.59,242.59,242.2,242.31,9301.0
2020-01-29 12:10:00,242.34,242.42,242.0,242.17,12890.0,242.34,242.42,242.0,242.17,12890.0
2020-01-29 12:20:00,242.21,242.47,242.13,242.22,5494.0,242.21,242.47,242.13,242.22,5494.0
2020-01-29 12:30:00,242.22,242.42,242.19,242.36,12159.0,242.22,242.42,242.19,242.36,12159.0
2020-01-29 12:40:00,242.36,242.52,242.34,242.45,11597.0,242.36,242.52,242.34,242.45,11597.0
2020-01-29 12:50:00,242.44,242.94,242.44,242.93,13698.0,242.44,242.94,242.44,242.93,13698.0
2020-01-29 13:00:00,242.93,243.25,242.89,243.08,15940.0,242.93,243.25,242.89,243.08,15940.0
2020-01-29 13:10:00,243.2,243.29,242.97,242.97,9937.0,243.2,243.29,242.97,242.97,9937.0
2020-01-29 13:20:00,242.9,243.06,242.76,242.96,4037.0,242.9,243.06,242.76,242.96,4037.0
2020-01-29 13:30:00,242.89,242.93,242.79,242.8,4575.0,242.89,242.93,242.79,242.8,4575.0
2020-01-29 13:40:00,242.73,243.34,242.44,242.55,71933.0,242.73,243.34,242.44,242.55,71933.0
2020-01-29 13:50:00,242.68,242.82,242.36,242.36,8726.0,242.68,242.82,242.36,242.36,8726.0
2020-01-29 14:00:00,242.33,244.08,242.33,243.73,20231.0,242.33,244.08,242.33,243.73,20231.0
2020-01-29 14:10:00,243.68,243.68,243.12,243.4,11684.0,243.68,243.68,243.12,243.4,11684.0
2020-01-29 14:20:00,243.37,243.7,243.27,243.45,7350.0,243.37,243.7,243.27,243.45,7350.0
2020-01-29 14:30:00,243.4,244.17,243.4,244.17,20644.0,243.4,244.17,243.4,244.17,20644.0
2020-01-29 14:40:00,244.11,244.18,243.69,243.91,10240.0,244.11,244.18,243.69,243.91,10240.0
2020-01-29 14:50:00,243.9,244.2,243.42,243.7,12359.0,243.9,244.2,243.42,243.7,12359.0
2020-01-29 15:00:00,243.72,243.96,243.4,243.92,12820.0,243.72,243.96,243.4,243.92,12820.0
2020-01-29 15:10:00,243.88,243.93,243.41,243.61,13435.0,243.88,243.93,243.41,243.61,13435.0
2020-01-29 15:20:00,243.56,244.33,243.42,244.01,27682.0,243.56,244.33,243.42,244.01,27682.0
2020-01-29 15:30:00,244.01,244.32,243.82,244.21,14671.0,244.01,244.32,243.82,244.21,14671.0
2020-01-29 15:40:00,244.2,244.2,243.69,243.84,18632.0,244.2,244.2,243.69,243.84,18632.0
2020-01-29 15:50:00,243.79,243.97,243.33,243.67,66206.0,243.79,243.97,243.33,243.67,66206.0
2020-01-30 09:30:00,241.84,244.0,241.54,243.44,22212.0,241.84,244.0,241.54,243.44,22212.0
2020-01-30 09:40:00,243.56,243.56,242.81,243.23,8424.0,243.56,243.56,242.81,243.23,8424.0
2020-01-30 09:50:00,243.02,243.02,242.3,242.46,18563.0,243.02,243.02,242.3,242.46,18563.0
2020-01-30 10:00:00,242.55,243.32,242.45,243.32,6893.0,242.55,243.32,242.45,243.32,6893.0
2020-01-30 10:10:00,243.24,243.34,242.28,242.61,8156.0,243.24,243.34,242.28,242.61,8156.0
2020-01-30 10:20:00,242.47,242.8,242.33,242.44,7703.0,242.47,242.8,242.33,242.44,7703.0
2020-01-30 10:30:00,242.27,242.27,241.22,241.4,9798.0,242.27,242.27,241.22,241.4,9798.0
2020-01-30 10:40:00,241.56,241.69,241.03,241.62,10626.0,241.56,241.69,241.03,241.62,10626.0
2020-01-30 10:50:00,241.59,241.59,240.9,241.14,15008.0,241.59,241.59,240.9,241.14,15008.0
2020-01-30 11:00:00,241.24,241.5,240.96,241.01,17898.0,241.24,241.5,240.96,241.01,17898.0
2020-01-30 11:10:00,241.09,241.61,241.09,241.61,7230.0,241.09,241.61,241.09,241.61,7230.0
2020-01-30 11:20:00,241.49,241.75,241.35,241.61,4465.0,241.49,241.75,241.35,241.61,4465.0
2020-01-30 11:30:00,241.65,242.23,241.51,242.13,5214.0,241.65,242.23,241.51,242.13,5214.0
2020-01-30 11:40:00,242.16,242.51,242.02,242.48,3552.0,242.16,242.51,242.02,242.48,3552.0
2020-01-30 11:50:00,242.46,242.67,242.22,242.23,7221.0,242.46,242.67,242.22,242.23,7221.0
2020-01-30 12:00:00,242.23,242.53,242.2,242.31,15347.0,242.23,242.53,242.2,242.31,15347.0
2020-01-30 12:10:00,242.38,242.58,242.33,242.58,3380.0,242.38,242.58,242.33,242.58,3380.0
2020-01-30 12:20:00,242.66,242.66,242.05,242.12,7892.0,242.66,242.66,242.05,242.12,7892.0
2020-01-30 12:30:00,242.04,242.05,241.35,241.39,8181.0,242.04,242.05,241.35,241.39,8181.0
2020-01-30 12:40:00,241.49,241.9,241.29,241.76,10669.0,241.49,241.9,241.29,241.76,10669.0
2020-01-30 12:50:00,241.77,242.03,241.68,241.8,4081.0,241.77,242.03,241.68,241.8,4081.0
2020-01-30 13:00:00,241.73,242.01,241.73,241.78,1800.0,241.73,242.01,241.73,241.78,1800.0
2020-01-30 13:10:00,241.75,242.08,241.7,241.73,5292.0,241.75,242.08,241.7,241.73,5292.0
2020-01-30 13:20:00,241.51,241.92,241.48,241.63,11328.0,241.51,241.92,241.48,241.63,11328.0
2020-01-30 13:30:00,241.61,241.93,241.55,241.83,3356.0,241.61,241.93,241.55,241.83,3356.0
2020-01-30 13:40:00,241.92,241.92,241.64,241.65,7749.0,241.92,241.92,241.64,241.65,7749.0
2020-01-30 13:50:00,241.62,242.09,241.62,242.09,15868.0,241.62,242.09,241.62,242.09,15868.0
2020-01-30 14:00:00,241.95,242.42,241.92,242.41,6790.0,241.95,242.42,241.92,242.41,6790.0
2020-01-30 14:10:00,242.47,242.71,242.44,242.71,5280.0,242.47,242.71,242.44,242.71,5280.0
2020-01-30 14:20:00,242.69,242.89,242.56,242.84,8534.0,242.69,242.89,242.56,242.84,8534.0
2020-01-30 14:30:00,242.72,242.73,242.44,242.61,4974.0,242.72,242.73,242.44,242.61,4974.0
2020-01-30 14:40:00,242.57,243.28,242.17,242.92,14930.0,242.57,243.28,242.17,242.92,14930.0
2020-01-30 14:50:00,243.02,243.15,242.67,243.04,10651.0,243.02,243.15,242.67,243.04,10651.0
2020-01-30 15:00:00,243.15,243.43,242.94,242.97,13276.0,243.15,243.43,242.94,242.97,13276.0
2020-01-30 15:10:00,242.98,243.39,242.86,243.33,10904.0,242.98,243.39,242.86,243.33,10904.0
2020-01-30 15:20:00,243.4,243.84,243.3,243.47,19720.0,243.4,243.84,243.3,243.47,19720.0
2020-01-30 15:30:00,243.49,243.76,243.37,243.68,16900.0,243.49,243.76,243.37,243.68,16900.0
2020-01-30 15:40:00,243.74,243.79,243.39,243.45,20729.0,243.74,243.79,243.39,243.45,20729.0
2020-01-30 15:50:00,243.41,243.77,243.1,243.77,55534.0,243.41,243.77,243.1,243.77,55534.0
2020-01-31 09:30:00,243.48,243.58,242.01,242.47,59670.0,243.48,243.58,242.01,242.47,59670.0
2020-01-31 09:40:00,242.33,242.69,241.7,241.82,25519.0,242.33,242.69,241.7,241.82,25519.0
2020-01-31 09:50:00,241.81,242.89,241.14,242.74,9437.0,241.81,242.89,241.14,242.74,9437.0
2020-01-31 10:00:00,242.53,242.95,242.41,242.44,17078.0,242.53,242.95,242.41,242.44,17078.0
2020-01-31 10:10:00,242.41,242.72,241.47,241.99,40744.0,242.41,242.72,241.47,241.99,40744.0
2020-01-31 10:20:00,241.81,242.13,241.13,241.25,18521.0,241.81,242.13,241.13,241.25,18521.0
2020-01-31 10:30:00,241.14,241.85,241.14,241.46,13156.0,241.14,241.85,241.14,241.46,13156.0
2020-01-31 10:40:00,241.41,241.76,241.08,241.23,18499.0,241.41,241.76,241.08,241.23,18499.0
2020-01-31 10:50:00,241.13,241.59,240.92,241.32,19355.0,241.13,241.59,240.92,241.32,19355.0
2020-01-31 11:00:00,241.35,241.59,240.78,241.1,12753.0,241.35,241.59,240.78,241.1,12753.0
2020-01-31 11:10:00,241.02,241.31,240.23,240.96,9277.0,241.02,241.31,240.23,240.96,9277.0
2020-01-31 11:20:00,240.96,241.13,240.65,240.85,14055.0,240.96,241.13,240.65,240.85,14055.0
2020-01-31 11:30:00,240.97,241.46,240.48,240.94,41553.0,240.97,241.46,240.48,240.94,41553.0
2020-01-31 11:40:00,240.79,241.58,240.78,241.21,7721.0,240.79,241.58,240.78,241.21,7721.0
2020-01-31 11:50:00,241.2,241.67,240.96,241.67,12484.0,241.2,241.67,240.96,241.67,12484.0
2020-01-31 12:00:00,241.78,241.78,241.16,241.31,6945.0,241.78,241.78,241.16,241.31,6945.0
2020-01-31 12:10:00,241.38,241.81,241.21,241.81,10797.0,241.38,241.81,241.21,241.81,10797.0
2020-01-31 12:20:00,241.88,242.11,241.57,242.02,15913.0,241.88,242.11,241.57,242.02,15913.0
2020-01-31 12:30:00,242.0,242.2,241.65,241.91,31239.0,242.0,242.2,241.65,241.91,31239.0
2020-01-31 12:40:00,241.9,242.11,241.53,241.72,23226.0,241.9,242.11,241.53,241.72,23226.0
2020-01-31 12:50:00,241.68,242.29,241.41,242.06,18292.0,241.68,242.29,241.41,242.06,18292.0
2020-01-31 13:00:00,242.0,242.61,241.99,242.3,26943.0,242.0,242.61,241.99,242.3,26943.0
2020-01-31 13:10:00,242.3,242.36,242.12,242.36,12093.0,242.3,242.36,242.12,242.36,12093.0
2020-01-31 13:20:00,242.28,242.5,242.1,242.44,17122.0,242.28,242.5,242.1,242.44,17122.0
2020-01-31 13:30:00,242.44,242.62,242.05,242.59,15858.0,242.44,242.62,242.05,242.59,15858.0
2020-01-31 13:40:00,242.59,242.76,242.4,242.56,24460.0,242.59,242.76,242.4,242.56,24460.0
2020-01-31 13:50:00,242.57,242.98,242.37,242.8,24750.0,242.57,242.98,242.37,242.8,24750.0
2020-01-31 14:00:00,242.89,243.01,242.71,242.96,15946.0,242.89,243.01,242.71,242.96,15946.0
2020-01-31 14:10:00,243.01,243.03,242.63,242.8,26061.0,243.01,243.03,242.63,242.8,26061.0
2020-01-31 14:20:00,242.77,242.77,241.71,242.0,22053.0,242.77,242.77,241.71,242.0,22053.0
2020-01-31 14:30:00,241.91,242.6,241.9,242.35,21174.0,241.91,242.6,241.9,242.35,21174.0
2020-01-31 14:40:00,242.36,242.45,241.45,241.64,14572.0,242.36,242.45,241.45,241.64,14572.0
2020-01-31 14:50:00,241.68,241.88,241.55,241.55,13070.0,241.68,241.88,241.55,241.55,13070.0
2020-01-31 15:00:00,241.69,241.72,241.06,241.07,12944.0,241.69,241.72,241.06,241.07,12944.0
2020-01-31 15:10:00,241.14,241.16,240.77,240.98,11654.0,241.14,241.16,240.77,240.98,11654.0
2020-01-31 15:20:00,241.06,241.14,240.32,240.51,14499.0,241.06,241.14,240.32,240.51,14499.0
2020-01-31 15:30:00,240.52,240.52,239.69,239.9,22967.0,240.52,240.52,239.69,239.9,22967.0
2020-01-31 15:40:00,239.9,240.4,239.77,239.79,44470.0,239.9,240.4,239.77,239.79,44470.0
2020-01-31 15:50:00,239.78,240.13,239.3,239.38,83673.0,239.78,240.13,239.3,239.38,83673.0
2020-02-03 09:30:00,240.18,243.5,240.18,243.4,64055.0,240.18,243.5,240.18,243.4,64055.0
2020-02-03 09:40:00,243.25,244.66,242.97,244.04,28268.0,243.25,244.66,242.97,244.04,28268.0
2020-02-03 09:50:00,244.01,245.28,244.0,245.17,47646.0,244.01,245.28,244.0,245.17,47646.0
2020-02-03 10:00:00,245.24,245.63,244.45,245.05,44004.0,245.24,245.63,244.45,245.05,44004.0
2020-02-03 10:10:00,245.05,245.95,244.74,245.65,41283.0,245.05,245.95,244.74,245.65,41283.0
2020-02-03 10:20:00,245.72,246.47,245.71,246.08,30924.0,245.72,246.47,245.71,246.08,30924.0
2020-02-03 10:30:00,246.14,246.37,245.81,245.86,27614.0,246.14,246.37,245.81,245.86,27614.0
2020-02-03 10:40:00,245.87,246.0,245.1,245.19,40767.0,245.87,246.0,245.1,245.19,40767.0
2020-02-03 10:50:00,245.11,245.5,245.02,245.45,27833.0,245.11,245.5,245.02,245.45,27833.0
2020-02-03 11:00:00,245.47,246.18,245.47,246.04,17702.0,245.47,246.18,245.47,246.04,17702.0
2020-02-03 11:10:00,246.06,246.12,245.6,245.82,29892.0,246.06,246.12,245.6,245.82,29892.0
2020-02-03 11:20:00,245.65,246.12,245.56,245.91,11859.0,245.65,246.12,245.56,245.91,11859.0
2020-02-03 11:30:00,245.9,245.91,245.19,245.24,8150.0,245.9,245.91,245.19,245.24,8150.0
2020-02-03 11:40:00,245.34,245.4,244.99,245.18,30553.0,245.34,245.4,244.99,245.18,30553.0
2020-02-03 11:50:00,245.26,245.28,245.07,245.12,11743.0,245.26,245.28,245.07,245.12,11743.0
2020-02-03 12:00:00,245.08,245.28,244.89,244.99,24916.0,245.08,245.28,244.89,244.99,24916.0
2020-02-03 12:10:00,244.97,245.4,244.84,245.4,7749.0,244.97,245.4,244.84,245.4,7749.0
2020-02-03 12:20:00,245.54,245.64,245.37,245.43,7168.0,245.54,245.64,245.37,245.43,7168.0
2020-02-03 12:30:00,245.4,245.75,245.21,245.75,12459.0,245.4,245.75,245.21,245.75,12459.0
2020-02-03 12:40:00,245.84,246.48,245.84,246.23,21575.0,245.84,246.48,245.84,246.23,21575.0
2020-02-03 12:50:00,246.23,246.73,246.23,246.73,14500.0,246.23,246.73,246.23,246.73,14500.0
2020-02-03 13:00:00,246.75,247.02,246.57,246.95,23971.0,246.75,247.02,246.57,246.95,23971.0
2020-02-03 13:10:00,246.91,246.98,246.12,246.57,27487.0,246.91,246.98,246.12,246.57,27487.0
2020-02-03 13:20:00,246.61,246.74,246.32,246.34,17160.0,246.61,246.74,246.32,246.34,17160.0
2020-02-03 13:30:00,246.39,246.92,246.33,246.92,13694.0,246.39,246.92,246.33,246.92,13694.0
2020-02-03 13:40:00,246.84,246.94,246.46,246.92,44355.0,246.84,246.94,246.46,246.92,44355.0
2020-02-03 13:50:00,246.9,247.47,246.7,246.98,55318.0,246.9,247.47,246.7,246.98,55318.0
2020-02-03 14:00:00,246.98,247.07,246.47,246.53,11071.0,246.98,247.07,246.47,246.53,11071.0
2020-02-03 14:10:00,246.55,246.83,246.52,246.8,15394.0,246.55,246.83,246.52,246.8,15394.0
2020-02-03 14:20:00,246.83,247.5,246.83,247.23,86106.0,246.83,247.5,246.83,247.23,86106.0
2020-02-03 14:30:00,247.32,247.44,246.83,247.07,49543.0,247.32,247.44,246.83,247.07,49543.0
2020-02-03 14:40:00,247.08,247.43,246.93,247.43,28242.0,247.08,247.43,246.93,247.43,28242.0
2020-02-03 14:50:00,247.39,247.5,247.07,247.07,37174.0,247.39,247.5,247.07,247.07,37174.0
2020-02-03 15:00:00,247.07,247.35,247.03,247.27,19027.0,247.07,247.35,247.03,247.27,19027.0
2020-02-03 15:10:00,247.34,247.38,247.21,247.33,14847.0,247.34,247.38,247.21,247.33,14847.0
2020-02-03 15:20:00,247.39,247.7,247.33,247.62,24898.0,247.39,247.7,247.33,247.62,24898.0
2020-02-03 15:30:00,247.55,247.69,247.22,247.51,33261.0,247.55,247.69,247.22,247.51,33261.0
2020-02-03 15:40:00,247.53,247.67,246.99,247.05,58401.0,247.53,247.67,246.99,247.05,58401.0
2020-02-03 15:50:00,247.16,247.22,245.8,246.47,118699.0,247.16,247.22,245.8,246.47,118699.0
2020-02-04 09:30:00,249.85,250.1,247.81,247.99,73347.0,249.85,250.1,247.81,247.99,73347.0
2020-02-04 09:40:00,247.93,249.17,247.67,248.61,25715.0,247.93,249.17,247.67,248.61,25715.0
2020-02-04 09:50:00,248.66,249.79,248.65,249.61,21777.0,248.66,249.79,248.65,249.61,21777.0
2020-02-04 10:00:00,249.78,249.9,249.1,249.56,15845.0,249.78,249.9,249.1,249.56,15845.0
2020-02-04 10:10:00,249.58,249.79,248.77,249.19,12973.0,249.58,249.79,248.77,249.19,12973.0
2020-02-04 10:20:00,249.17,249.34,248.47,249.11,16264.0,249.17,249.34,248.47,249.11,16264.0
2020-02-04 10:30:00,249.1,249.31,248.7,249.31,13123.0,249.1,249.31,248.7,249.31,13123.0
2020-02-04 10:40:00,249.29,249.57,248.99,249.28,13228.0,249.29,249.57,248.99,249.28,13228.0
2020-02-04 10:50:00,249.27,249.5,248.71,248.71,9904.0,249.27,249.5,248.71,248.71,9904.0
2020-02-04 11:00:00,248.71,248.88,248.47,248.56,12725.0,248.71,248.88,248.47,248.56,12725.0
2020-02-04 11:10:00,248.56,248.57,247.73,248.16,28762.0,248.56,248.57,247.73,248.16,28762.0
2020-02-04 11:20:00,248.14,248.65,247.95,248.54,21461.0,248.14,248.65,247.95,248.54,21461.0
2020-02-04 11:30:00,248.49,249.27,248.41,248.45,71611.0,248.49,249.27,248.41,248.45,71611.0
2020-02-04 11:40:00,248.36,248.55,248.17,248.18,14399.0,248.36,248.55,248.17,248.18,14399.0
2020-02-04 11:50:00,248.18,248.57,248.17,248.57,8691.0,248.18,248.57,248.17,248.57,8691.0
2020-02-04 12:00:00,248.61,248.87,248.53,248.63,16875.0,248.61,248.87,248.53,248.63,16875.0
2020-02-04 12:10:00,248.62,249.0,248.55,248.67,12996.0,248.62,249.0,248.55,248.67,12996.0
2020-02-04 12:20:00,248.77,249.23,248.76,249.08,14990.0,248.77,249.23,248.76,249.08,14990.0
2020-02-04 12:30:00,249.11,249.19,248.81,248.98,10231.0,249.11,249.19,248.81,248.98,10231.0
2020-02-04 12:40:00,248.99,249.1,248.81,248.99,10000.0,248.99,249.1,248.81,248.99,10000.0
2020-02-04 12:50:00,249.1,249.59,249.0,249.48,18358.0,249.1,249.59,249.0,249.48,18358.0
2020-02-04 13:00:00,249.45,249.88,249.36,249.83,11886.0,249.45,249.88,249.36,249.83,11886.0
2020-02-04 13:10:00,249.86,249.94,249.48,249.54,14452.0,249.86,249.94,249.48,249.54,14452.0
2020-02-04 13:20:00,249.63,249.7,249.03,249.12,12160.0,249.63,249.7,249.03,249.12,12160.0
2020-02-04 13:30:00,249.11,249.5,249.11,249.3,9595.0,249.11,249.5,249.11,249.3,9595.0
2020-02-04 13:40:00,249.3,249.39,248.99,249.3,15915.0,249.3,249.39,248.99,249.3,15915.0
2020-02-04 13:50:00,249.31,249.44,248.84,249.14,27126.0,249.31,249.44,248.84,249.14,27126.0
2020-02-04 14:00:00,249.12,249.13,248.92,248.96,15050.0,249.12,249.13,248.92,248.96,15050.0
2020-02-04 14:10:00,248.99,249.51,248.98,249.1,12037.0,248.99,249.51,248.98,249.1,12037.0
2020-02-04 14:20:00,249.11,249.32,248.8,248.85,16159.0,249.11,249.32,248.8,248.85,16159.0
2020-02-04 14:30:00,248.83,248.83,248.03,248.13,33379.0,248.83,248.83,248.03,248.13,33379.0
2020-02-04 14:40:00,248.13,248.25,247.94,248.19,12956.0,248.13,248.25,247.94,248.19,12956.0
2020-02-04 14:50:00,248.2,248.3,247.98,248.02,11920.0,248.2,248.3,247.98,248.02,11920.0
2020-02-04 15:00:00,248.01,248.16,247.92,248.11,12908.0,248.01,248.16,247.92,248.11,12908.0
2020-02-04 15:10:00,248.1,248.17,247.67,248.12,19372.0,248.1,248.17,247.67,248.12,19372.0
2020-02-04 15:20:00,248.1,248.14,247.95,248.06,28039.0,248.1,248.14,247.95,248.06,28039.0
2020-02-04 15:30:00,248.05,248.25,247.99,248.06,32657.0,248.05,248.25,247.99,248.06,32657.0
2020-02-04 15:40:00,248.0,248.17,247.71,248.06,33045.0,248.0,248.17,247.71,248.06,33045.0
2020-02-04 15:50:00,248.04,248.07,247.66,247.99,102948.0,248.04,248.07,247.66,247.99,102948.0
2020-02-05 09:30:00,249.15,249.71,246.1,246.3,60914.0,249.15,249.71,246.1,246.3,60914.0
2020-02-05 09:40:00,246.24,246.45,245.58,246.02,29461.0,246.24,246.45,245.58,246.02,29461.0
2020-02-05 09:50:00,246.03,246.03,244.23,245.8,36357.0,246.03,246.03,244.23,245.8,36357.0
2020-02-05 10:00:00,245.79,246.13,245.03,245.25,58679.0,245.79,246.13,245.03,245.25,58679.0
2020-02-05 10:10:00,245.37,245.59,244.31,244.47,60002.0,245.37,245.59,244.31,244.47,60002.0
2020-02-05 10:20:00,244.58,245.12,244.41,244.95,65845.0,244.58,245.12,244.41,244.95,65845.0
2020-02-05 10:30:00,244.95,245.05,244.5,244.7,87952.0,244.95,245.05,244.5,244.7,87952.0
2020-02-05 10:40:00,244.7,244.81,243.76,244.34,53990.0,244.7,244.81,243.76,244.34,53990.0
2020-02-05 10:50:00,244.45,245.26,244.37,245.08,16518.0,244.45,245.26,244.37,245.08,16518.0
2020-02-05 11:00:00,245.02,245.39,244.94,245.25,19775.0,245.02,245.39,244.94,245.25,19775.0
2020-02-05 11:10:00,245.36,245.96,245.1,245.79,18382.0,245.36,245.96,245.1,245.79,18382.0
2020-02-05 11:20:00,245.71,245.93,245.53,245.61,14646.0,245.71,245.93,245.53,245.61,14646.0
2020-02-05 11:30:00,245.69,245.79,245.33,245.53,16946.0,245.69,245.79,245.33,245.53,16946.0
2020-02-05 11:40:00,245.52,245.68,245.13,245.31,28938.0,245.52,245.68,245.13,245.31,28938.0
2020-02-05 11:50:00,245.6,246.43,245.46,246.23,115896.0,245.6,246.43,245.46,246.23,115896.0
2020-02-05 12:00:00,246.31,246.31,245.78,245.95,17848.0,246.31,246.31,245.78,245.95,17848.0
2020-02-05 12:10:00,245.84,246.37,245.7,245.92,14083.0,245.84,246.37,245.7,245.92,14083.0
2020-02-05 12:20:00,245.91,246.02,245.71,245.72,4660.0,245.91,246.02,245.71,245.72,4660.0
2020-02-05 12:30:00,245.79,245.87,245.33,245.74,7210.0,245.79,245.87,245.33,245.74,7210.0
2020-02-05 12:40:00,245.74,245.82,245.4,245.4,5057.0,245.74,245.82,245.4,245.4,5057.0
2020-02-05 12:50:00,245.47,245.57,245.31,245.31,5556.0,245.47,245.57,245.31,245.31,5556.0
2020-02-05 13:00:00,245.35,245.43,245.04,245.18,7755.0,245.35,245.43,245.04,245.18,7755.0
2020-02-05 13:10:00,244.88,245.21,244.7,244.84,7269.0,244.88,245.21,244.7,244.84,7269.0
2020-02-05 13:20:00,244.85,245.06,244.73,244.87,6883.0,244.85,245.06,244.73,244.87,6883.0
2020-02-05 13:30:00,244.79,244.96,244.61,244.72,8341.0,244.79,244.96,244.61,244.72,8341.0
2020-02-05 13:40:00,244.75,244.93,244.61,244.73,8948.0,244.75,244.93,244.61,244.73,8948.0
2020-02-05 13:50:00,244.73,244.84,244.4,244.65,7247.0,244.73,244.84,244.4,244.65,7247.0
2020-02-05 14:00:00,244.65,244.65,244.19,244.31,10062.0,244.65,244.65,244.19,244.31,10062.0
2020-02-05 14:10:00,244.25,244.59,244.01,244.57,9645.0,244.25,244.59,244.01,244.57,9645.0
2020-02-05 14:20:00,244.56,245.45,244.45,245.39,11714.0,244.56,245.45,244.45,245.39,11714.0
2020-02-05 14:30:00,245.39,245.63,245.02,245.48,14547.0,245.39,245.63,245.02,245.48,14547.0
2020-02-05 14:40:00,245.43,245.55,245.19,245.36,13486.0,245.43,245.55,245.19,245.36,13486.0
2020-02-05 14:50:00,245.46,245.81,245.38,245.6,17659.0,245.46,245.81,245.38,245.6,17659.0
2020-02-05 15:00:00,245.56,246.0,245.49,245.49,12597.0,245.56,246.0,245.49,245.49,12597.0
2020-02-05 15:10:00,245.55,245.57,245.25,245.36,8256.0,245.55,245.57,245.25,245.36,8256.0
2020-02-05 15:20:00,245.36,245.51,245.21,245.33,12955.0,245.36,245.51,245.21,245.33,12955.0
2020-02-05 15:30:00,245.32,245.32,244.89,244.94,19175.0,245.32,245.32,244.89,244.94,19175.0
2020-02-05 15:40:00,244.81,244.95,243.95,243.97,41981.0,244.81,244.95,243.95,243.97,41981.0
2020-02-05 15:50:00,243.98,244.02,243.55,243.82,89182.0,243.98,244.02,243.55,243.82,89182.0
2020-02-06 09:30:00,244.35,244.5,243.34,243.41,45968.0,244.35,244.5,243.34,243.41,45968.0
2020-02-06 09:40:00,243.46,243.62,242.84,243.31,18099.0,243.46,243.62,242.84,243.31,18099.0
2020-02-06 09:50:00,243.16,244.0,242.79,243.7,14033.0,243.16,244.0,242.79,243.7,14033.0
2020-02-06 10:00:00,243.8,243.98,243.2,243.2,49345.0,243.8,243.98,243.2,243.2,49345.0
2020-02-06 10:10:00,243.2,243.65,242.82,242.99,27323.0,243.2,243.65,242.82,242.99,27323.0
2020-02-06 10:20:00,243.04,243.6,242.92,243.43,11665.0,243.04,243.6,242.92,243.43,11665.0
2020-02-06 10:30:00,243.4,243.63,243.01,243.01,11810.0,243.4,243.63,243.01,243.01,11810.0
2020-02-06 10:40:00,243.2,243.87,243.06,243.8,7102.0,243.2,243.87,243.06,243.8,7102.0
2020-02-06 10:50:00,243.71,243.83,243.48,243.49,7312.0,243.71,243.83,243.48,243.49,7312.0
2020-02-06 11:00:00,243.64,244.11,243.55,243.85,14342.0,243.64,244.11,243.55,243.85,14342.0
2020-02-06 11:10:00,243.93,244.46,243.93,244.17,15833.0,243.93,244.46,243.93,244.17,15833.0
2020-02-06 11:20:00,244.19,244.51,244.14,244.18,9460.0,244.19,244.51,244.14,244.18,9460.0
2020-02-06 11:30:00,244.25,244.53,244.14,244.28,10162.0,244.25,244.53,244.14,244.28,10162.0
2020-02-06 11:40:00,244.36,244.4,243.94,244.1,10795.0,244.36,244.4,243.94,244.1,10795.0
2020-02-06 11:50:00,244.16,244.3,243.96,244.01,15473.0,244.16,244.3,243.96,244.01,15473.0
2020-02-06 12:00:00,244.02,244.47,243.94,244.47,7807.0,244.02,244.47,243.94,244.47,7807.0
2020-02-06 12:10:00,244.38,244.42,244.12,244.2,4500.0,244.38,244.42,244.12,244.2,4500.0
2020-02-06 12:20:00,244.2,244.2,244.02,244.09,4252.0,244.2,244.2,244.02,244.09,4252.0
2020-02-06 12:30:00,244.06,244.34,243.99,244.06,8240.0,244.06,244.34,243.99,244.06,8240.0
2020-02-06 12:40:00,244.06,244.3,244.06,244.3,10344.0,244.06,244.3,244.06,244.3,10344.0
2020-02-06 12:50:00,244.31,244.4,244.25,244.25,5270.0,244.31,244.4,244.25,244.25,5270.0
2020-02-06 13:00:00,244.25,244.32,244.07,244.08,6798.0,244.25,244.32,244.07,244.08,6798.0
2020-02-06 13:10:00,244.11,244.11,243.7,243.7,6500.0,244.11,244.11,243.7,243.7,6500.0
2020-02-06 13:20:00,243.8,243.91,243.68,243.81,4688.0,243.8,243.91,243.68,243.81,4688.0
2020-02-06 13:30:00,243.84,243.89,243.61,243.61,5448.0,243.84,243.89,243.61,243.61,5448.0
2020-02-06 13:40:00,243.63,243.87,243.51,243.8,8261.0,243.63,243.87,243.51,243.8,8261.0
2020-02-06 13:50:00,243.83,243.96,243.82,243.83,7830.0,243.83,243.96,243.82,243.83,7830.0
2020-02-06 14:00:00,243.81,243.96,243.79,243.87,7299.0,243.81,243.96,243.79,243.87,7299.0
2020-02-06 14:10:00,243.88,243.88,243.54,243.59,9228.0,243.88,243.88,243.54,243.59,9228.0
2020-02-06 14:20:00,243.61,243.63,243.32,243.5,11007.0,243.61,243.63,243.32,243.5,11007.0
2020-02-06 14:30:00,243.49,243.58,242.89,243.52,155134.0,243.49,243.58,242.89,243.52,155134.0
2020-02-06 14:40:00,243.54,244.22,243.54,244.07,91025.0,243.54,244.22,243.54,244.07,91025.0
2020-02-06 14:50:00,244.17,244.18,243.45,243.47,11803.0,244.17,244.18,243.45,243.47,11803.0
2020-02-06 15:00:00,243.47,243.83,243.42,243.77,14446.0,243.47,243.83,243.42,243.77,14446.0
2020-02-06 15:10:00,243.79,243.88,243.5,243.7,11686.0,243.79,243.88,243.5,243.7,11686.0
2020-02-06 15:20:00,243.71,243.74,243.41,243.49,11050.0,243.71,243.74,243.41,243.49,11050.0
2020-02-06 15:30:00,243.49,243.62,243.35,243.58,9044.0,243.49,243.62,243.35,243.58,9044.0
2020-02-06 15:40:00,243.61,243.69,243.3,243.38,15208.0,243.61,243.69,243.3,243.38,15208.0
2020-02-06 15:50:00,243.38,243.87,243.32,243.79,58404.0,243.38,243.87,243.32,243.79,58404.0
2020-02-07 09:30:00,243.77,246.89,243.52,246.89,90743.0,243.77,246.89,243.52,246.89,90743.0
2020-02-07 09:40:00,246.65,246.75,244.33,244.54,21662.0,246.65,246.75,244.33,244.54,21662.0
2020-02-07 09:50:00,244.42,244.44,243.62,243.67,11216.0,244.42,244.44,243.62,243.67,11216.0
2020-02-07 10:00:00,243.74,243.81,243.13,243.73,18637.0,243.74,243.81,243.13,243.73,18637.0
2020-02-07 10:10:00,243.74,244.16,243.73,243.97,8235.0,243.74,244.16,243.73,243.97,8235.0
2020-02-07 10:20:00,244.04,244.1,243.64,243.77,10520.0,244.04,244.1,243.64,243.77,10520.0
2020-02-07 10:30:00,243.89,243.89,243.25,243.33,10611.0,243.89,243.89,243.25,243.33,10611.0
2020-02-07 10:40:00,243.33,243.33,242.17,242.58,25537.0,243.33,243.33,242.17,242.58,25537.0
2020-02-07 10:50:00,242.63,243.35,242.61,243.02,12118.0,242.63,243.35,242.61,243.02,12118.0
2020-02-07 11:00:00,242.95,243.59,242.83,243.41,5742.0,242.95,243.59,242.83,243.41,5742.0
2020-02-07 11:10:00,243.69,244.38,243.48,244.28,17965.0,243.69,244.38,243.48,244.28,17965.0
2020-02-07 11:20:00,244.3,245.49,244.27,245.4,69645.0,244.3,245.49,244.27,245.4,69645.0
2020-02-07 11:30:00,245.36,245.75,245.14,245.52,10418.0,245.36,245.75,245.14,245.52,10418.0
2020-02-07 11:40:00,245.49,245.69,245.14,245.29,5075.0,245.49,245.69,245.14,245.29,5075.0
2020-02-07 11:50:00,245.06,245.41,244.73,245.41,5547.0,245.06,245.41,244.73,245.41,5547.0
2020-02-07 12:00:00,245.23,245.71,244.62,245.11,68020.0,245.23,245.71,244.62,245.11,68020.0
2020-02-07 12:10:00,245.21,245.79,245.07,245.49,7275.0,245.21,245.79,245.07,245.49,7275.0
2020-02-07 12:20:00,245.58,245.85,245.57,245.85,5902.0,245.58,245.85,245.57,245.85,5902.0
2020-02-07 12:30:00,245.75,245.75,245.15,245.2,7716.0,245.75,245.75,245.15,245.2,7716.0
2020-02-07 12:40:00,245.24,245.3,244.9,244.91,4981.0,245.24,245.3,244.9,244.91,4981.0
2020-02-07 12:50:00,244.86,244.89,244.45,244.82,8282.0,244.86,244.89,244.45,244.82,8282.0
2020-02-07 13:00:00,244.89,245.21,244.85,245.18,6522.0,244.89,245.21,244.85,245.18,6522.0
2020-02-07 13:10:00,245.34,245.74,245.19,245.72,16740.0,245.34,245.74,245.19,245.72,16740.0
2020-02-07 13:20:00,245.6,245.88,245.46,245.53,16755.0,245.6,245.88,245.46,245.53,16755.0
2020-02-07 13:30:00,245.64,245.65,244.72,244.75,20864.0,245.64,245.65,244.72,244.75,20864.0
2020-02-07 13:40:00,244.75,244.99,244.6,244.74,3551.0,244.75,244.99,244.6,244.74,3551.0
2020-02-07 13:50:00,244.78,244.93,244.51,244.53,4598.0,244.78,244.93,244.51,244.53,4598.0
2020-02-07 14:00:00,244.48,244.48,243.57,243.65,12589.0,244.48,244.48,243.57,243.65,12589.0
2020-02-07 14:10:00,243.65,243.77,243.36,243.36,5961.0,243.65,243.77,243.36,243.36,5961.0
2020-02-07 14:20:00,243.31,243.72,243.26,243.7,6409.0,243.31,243.72,243.26,243.7,6409.0
2020-02-07 14:30:00,243.68,243.92,243.4,243.46,5180.0,243.68,243.92,243.4,243.46,5180.0
2020-02-07 14:40:00,243.53,244.07,243.38,243.61,8017.0,243.53,244.07,243.38,243.61,8017.0
2020-02-07 14:50:00,243.61,243.96,243.36,243.93,108698.0,243.61,243.96,243.36,243.93,108698.0
2020-02-07 15:00:00,244.02,244.03,243.82,243.82,6907.0,244.02,244.03,243.82,243.82,6907.0
2020-02-07 15:10:00,243.8,243.85,243.62,243.71,8454.0,243.8,243.85,243.62,243.71,8454.0
2020-02-07 15:20:00,243.72,243.76,243.26,243.35,7137.0,243.72,243.76,243.26,243.35,7137.0
2020-02-07 15:30:00,243.36,243.54,243.36,243.51,9085.0,243.36,243.54,243.36,243.51,9085.0
2020-02-07 15:40:00,243.37,243.66,243.26,243.63,9347.0,243.37,243.66,243.26,243.63,9347.0
2020-02-07 15:50:00,243.62,243.76,243.31,243.59,34371.0,243.62,243.76,243.31,243.59,34371.0
2020-02-10 09:30:00,244.02,245.57,244.02,245.02,38606.0,244.02,245.57,244.02,245.02,38606.0
2020-02-10 09:40:00,245.02,245.49,244.87,245.18,8523.0,245.02,245.49,244.87,245.18,8523.0
2020-02-10 09:50:00,245.15,248.84,245.02,248.45,143909.0,245.15,248.84,245.02,248.45,143909.0
2020-02-10 10:00:00,248.55,248.73,247.15,248.28,24666.0,248.55,248.73,247.15,248.28,24666.0
2020-02-10 10:10:00,248.38,248.8,247.64,248.8,21215.0,248.38,248.8,247.64,248.8,21215.0
2020-02-10 10:20:00,248.69,249.0,248.33,249.0,11623.0,248.69,249.0,248.33,249.0,11623.0
2020-02-10 10:30:00,248.98,249.74,248.42,249.69,24368.0,248.98,249.74,248.42,249.69,24368.0
2020-02-10 10:40:00,249.43,249.59,248.68,248.77,6477.0,249.43,249.59,248.68,248.77,6477.0
2020-02-10 10:50:00,248.83,248.84,248.15,248.32,11324.0,248.83,248.84,248.15,248.32,11324.0
2020-02-10 11:00:00,248.45,248.9,248.16,248.69,44121.0,248.45,248.9,248.16,248.69,44121.0
2020-02-10 11:10:00,248.68,249.07,248.44,249.0,10770.0,248.68,249.07,248.44,249.0,10770.0
2020-02-10 11:20:00,249.0,249.4,248.98,249.31,7963.0,249.0,249.4,248.98,249.31,7963.0
2020-02-10 11:30:00,249.25,249.32,248.89,249.16,6987.0,249.25,249.32,248.89,249.16,6987.0
2020-02-10 11:40:00,249.28,249.5,249.05,249.43,21045.0,249.28,249.5,249.05,249.43,21045.0
2020-02-10 11:50:00,249.31,249.34,248.97,248.99,4401.0,249.31,249.34,248.97,248.99,4401.0
2020-02-10 12:00:00,248.95,249.15,248.7,248.7,11175.0,248.95,249.15,248.7,248.7,11175.0
2020-02-10 12:10:00,248.71,248.86,248.49,248.52,4677.0,248.71,248.86,248.49,248.52,4677.0
2020-02-10 12:20:00,248.41,248.45,247.89,247.95,8050.0,248.41,248.45,247.89,247.95,8050.0
2020-02-10 12:30:00,248.01,248.2,247.76,247.77,6913.0,248.01,248.2,247.76,247.77,6913.0
2020-02-10 12:40:00,247.73,248.0,247.61,247.77,6035.0,247.73,248.0,247.61,247.77,6035.0
2020-02-10 12:50:00,247.76,247.99,247.5,247.77,7036.0,247.76,247.99,247.5,247.77,7036.0
2020-02-10 13:00:00,247.72,247.81,246.93,247.13,12641.0,247.72,247.81,246.93,247.13,12641.0
2020-02-10 13:10:00,247.08,247.9,246.97,247.63,113791.0,247.08,247.9,246.97,247.63,113791.0
2020-02-10 13:20:00,247.64,247.83,247.51,247.55,5459.0,247.64,247.83,247.51,247.55,5459.0
2020-02-10 13:30:00,247.64,248.01,247.64,247.92,6584.0,247.64,248.01,247.64,247.92,6584.0
2020-02-10 13:40:00,247.96,248.06,247.73,247.85,3238.0,247.96,248.06,247.73,247.85,3238.0
2020-02-10 13:50:00,248.0,248.01,247.65,247.72,6378.0,248.0,248.01,247.65,247.72,6378.0
2020-02-10 14:00:00,247.59,247.73,247.49,247.6,4057.0,247.59,247.73,247.49,247.6,4057.0
2020-02-10 14:10:00,247.58,247.73,247.55,247.6,4092.0,247.58,247.73,247.55,247.6,4092.0
2020-02-10 14:20:00,247.53,248.25,247.53,248.09,10098.0,247.53,248.25,247.53,248.09,10098.0
2020-02-10 14:30:00,248.06,248.18,247.75,247.89,4871.0,248.06,248.18,247.75,247.89,4871.0
2020-02-10 14:40:00,247.95,248.15,247.87,248.05,5494.0,247.95,248.15,247.87,248.05,5494.0
2020-02-10 14:50:00,248.09,248.2,248.02,248.2,12284.0,248.09,248.2,248.02,248.2,12284.0
2020-02-10 15:00:00,248.21,248.51,248.18,248.32,10349.0,248.21,248.51,248.18,248.32,10349.0
2020-02-10 15:10:00,248.42,248.51,248.25,248.32,5943.0,248.42,248.51,248.25,248.32,5943.0
2020-02-10 15:20:00,248.27,248.43,248.11,248.4,13368.0,248.27,248.43,248.11,248.4,13368.0
2020-02-10 15:30:00,248.42,248.7,248.3,248.66,17651.0,248.42,248.7,248.3,248.66,17651.0
2020-02-10 15:40:00,248.63,248.9,248.62,248.77,39433.0,248.63,248.9,248.62,248.77,39433.0
2020-02-10 15:50:00,248.74,248.96,248.46,248.55,65769.0,248.74,248.96,248.46,248.55,65769.0
2020-02-11 09:30:00,249.34,251.61,248.34,250.75,94032.0,249.34,251.61,248.34,250.75,94032.0
2020-02-11 09:40:00,250.75,251.52,250.42,250.82,25589.0,250.75,251.52,250.42,250.82,25589.0
2020-02-11 09:50:00,250.61,250.77,249.97,250.63,18800.0,250.61,250.77,249.97,250.63,18800.0
2020-02-11 10:00:00,250.63,251.62,250.33,251.62,27418.0,250.63,251.62,250.33,251.62,27418.0
2020-02-11 10:10:00,251.59,252.38,251.59,252.19,18090.0,251.59,252.38,251.59,252.19,18090.0
2020-02-11 10:20:00,252.29,252.39,249.79,250.38,42205.0,252.29,252.39,249.79,250.38,42205.0
2020-02-11 10:30:00,250.43,250.87,250.2,250.78,18377.0,250.43,250.87,250.2,250.78,18377.0
2020-02-11 10:40:00,250.66,251.59,250.45,251.04,14025.0,250.66,251.59,250.45,251.04,14025.0
2020-02-11 10:50:00,251.01,251.43,250.84,251.01,9567.0,251.01,251.43,250.84,251.01,9567.0
2020-02-11 11:00:00,250.92,251.38,250.41,250.42,6132.0,250.92,251.38,250.41,250.42,6132.0
2020-02-11 11:10:00,250.31,250.65,249.91,250.44,9434.0,250.31,250.65,249.91,250.44,9434.0
2020-02-11 11:20:00,250.3,250.3,249.68,249.9,9689.0,250.3,250.3,249.68,249.9,9689.0
2020-02-11 11:30:00,249.94,250.64,249.43,249.78,8460.0,249.94,250.64,249.43,249.78,8460.0
2020-02-11 11:40:00,249.58,250.41,249.44,250.23,11685.0,249.58,250.41,249.44,250.23,11685.0
2020-02-11 11:50:00,250.4,250.4,249.66,249.77,10147.0,250.4,250.4,249.66,249.77,10147.0
2020-02-11 12:00:00,249.54,250.08,249.54,249.83,5300.0,249.54,250.08,249.54,249.83,5300.0
2020-02-11 12:10:00,249.85,250.09,249.8,250.04,3950.0,249.85,250.09,249.8,250.04,3950.0
2020-02-11 12:20:00,250.0,251.2,249.97,250.9,14064.0,250.0,251.2,249.97,250.9,14064.0
2020-02-11 12:30:00,250.94,251.24,250.94,251.13,4829.0,250.94,251.24,250.94,251.13,4829.0
2020-02-11 12:40:00,251.13,251.15,250.84,250.84,5398.0,251.13,251.15,250.84,250.84,5398.0
2020-02-11 12:50:00,250.84,251.7,250.84,251.64,38108.0,250.84,251.7,250.84,251.64,38108.0
2020-02-11 13:00:00,251.63,251.9,251.56,251.89,8964.0,251.63,251.9,251.56,251.89,8964.0
2020-02-11 13:10:00,251.85,252.01,251.65,251.68,9175.0,251.85,252.01,251.65,251.68,9175.0
2020-02-11 13:20:00,251.61,251.67,251.44,251.59,6623.0,251.61,251.67,251.44,251.59,6623.0
2020-02-11 13:30:00,251.62,251.76,251.19,251.19,6733.0,251.62,251.76,251.19,251.19,6733.0
2020-02-11 13:40:00,251.13,251.79,251.13,251.66,8222.0,251.13,251.79,251.13,251.66,8222.0
2020-02-11 13:50:00,251.52,251.59,251.13,251.13,10352.0,251.52,251.59,251.13,251.13,10352.0
2020-02-11 14:00:00,251.23,251.32,250.84,251.1,7304.0,251.23,251.32,250.84,251.1,7304.0
2020-02-11 14:10:00,251.2,251.3,251.07,251.07,5185.0,251.2,251.3,251.07,251.07,5185.0
2020-02-11 14:20:00,251.02,251.13,250.65,250.8,16758.0,251.02,251.13,250.65,250.8,16758.0
2020-02-11 14:30:00,250.85,251.29,250.74,251.06,9041.0,250.85,251.29,250.74,251.06,9041.0
2020-02-11 14:40:00,251.13,251.23,250.77,250.81,8345.0,251.13,251.23,250.77,250.81,8345.0
2020-02-11 14:50:00,250.85,250.85,250.4,250.4,13857.0,250.85,250.85,250.4,250.4,13857.0
2020-02-11 15:00:00,250.49,250.67,249.87,249.88,15006.0,250.49,250.67,249.87,249.88,15006.0
2020-02-11 15:10:00,249.84,249.99,249.74,249.99,11313.0,249.84,249.99,249.74,249.99,11313.0
2020-02-11 15:20:00,249.87,250.68,249.74,250.6,11245.0,249.87,250.68,249.74,250.6,11245.0
2020-02-11 15:30:00,250.75,250.93,250.56,250.69,10977.0,250.75,250.93,250.56,250.69,10977.0
2020-02-11 15:40:00,250.68,251.04,250.64,250.85,13068.0,250.68,251.04,250.64,250.85,13068.0
2020-02-11 15:50:00,250.77,251.64,250.7,251.58,64361.0,250.77,251.64,250.7,251.58,64361.0
2020-02-12 09:30:00,252.12,253.88,251.86,251.96,47884.0,252.12,253.88,251.86,251.96,47884.0
2020-02-12 09:40:00,252.13,252.54,251.22,251.77,12599.0,252.13,252.54,251.22,251.77,12599.0
2020-02-12 09:50:00,251.58,252.17,250.78,252.12,18186.0,251.58,252.17,250.78,252.12,18186.0
2020-02-12 10:00:00,252.14,252.19,251.63,252.19,9085.0,252.14,252.19,251.63,252.19,9085.0
2020-02-12 10:10:00,252.25,252.64,252.16,252.61,8752.0,252.25,252.64,252.16,252.61,8752.0
2020-02-12 10:20:00,252.51,252.52,251.78,251.79,6637.0,252.51,252.52,251.78,251.79,6637.0
2020-02-12 10:30:00,251.75,252.71,251.75,252.61,6413.0,251.75,252.71,251.75,252.61,6413.0
2020-02-12 10:40:00,252.54,252.77,252.31,252.4,4021.0,252.54,252.77,252.31,252.4,4021.0
2020-02-12 10:50:00,252.46,252.48,252.01,252.08,2801.0,252.46,252.48,252.01,252.08,2801.0
2020-02-12 11:00:00,252.11,252.49,252.01,252.36,4470.0,252.11,252.49,252.01,252.36,4470.0
2020-02-12 11:10:00,252.37,252.61,252.27,252.44,7985.0,252.37,252.61,252.27,252.44,7985.0
2020-02-12 11:20:00,252.44,253.34,252.37,253.34,6737.0,252.44,253.34,252.37,253.34,6737.0
2020-02-12 11:30:00,253.38,253.79,253.24,253.58,9479.0,253.38,253.79,253.24,253.58,9479.0
2020-02-12 11:40:00,253.71,253.71,253.28,253.54,4125.0,253.71,253.71,253.28,253.54,4125.0
2020-02-12 11:50:00,253.64,253.74,253.11,253.11,4859.0,253.64,253.74,253.11,253.11,4859.0
2020-02-12 12:00:00,253.25,253.45,253.24,253.33,2621.0,253.25,253.45,253.24,253.33,2621.0
2020-02-12 12:10:00,253.33,253.35,253.02,253.26,3732.0,253.33,253.35,253.02,253.26,3732.0
2020-02-12 12:20:00,253.35,253.7,253.34,253.59,4373.0,253.35,253.7,253.34,253.59,4373.0
2020-02-12 12:30:00,253.65,253.97,253.39,253.86,4558.0,253.65,253.97,253.39,253.86,4558.0
2020-02-12 12:40:00,253.82,254.02,253.6,253.68,13833.0,253.82,254.02,253.6,253.68,13833.0
2020-02-12 12:50:00,253.69,253.73,253.5,253.62,5255.0,253.69,253.73,253.5,253.62,5255.0
2020-02-12 13:00:00,253.76,253.76,253.51,253.62,6086.0,253.76,253.76,253.51,253.62,6086.0
2020-02-12 13:10:00,253.55,253.9,253.5,253.75,6017.0,253.55,253.9,253.5,253.75,6017.0
2020-02-12 13:20:00,253.86,254.14,253.84,254.05,5143.0,253.86,254.14,253.84,254.05,5143.0
2020-02-12 13:30:00,253.99,254.05,253.81,253.89,13284.0,253.99,254.05,253.81,253.89,13284.0
2020-02-12 13:40:00,253.92,253.97,253.67,253.73,11427.0,253.92,253.97,253.67,253.73,11427.0
2020-02-12 13:50:00,253.7,253.71,253.5,253.71,3759.0,253.7,253.71,253.5,253.71,3759.0
2020-02-12 14:00:00,253.71,253.73,253.54,253.68,4523.0,253.71,253.73,253.54,253.68,4523.0
2020-02-12 14:10:00,253.7,253.81,253.61,253.76,3909.0,253.7,253.81,253.61,253.76,3909.0
2020-02-12 14:20:00,253.76,253.78,253.63,253.68,3068.0,253.76,253.78,253.63,253.68,3068.0
2020-02-12 14:30:00,253.67,253.7,253.47,253.59,6767.0,253.67,253.7,253.47,253.59,6767.0
2020-02-12 14:40:00,253.58,253.71,253.44,253.66,6602.0,253.58,253.71,253.44,253.66,6602.0
2020-02-12 14:50:00,253.62,253.64,253.44,253.55,4696.0,253.62,253.64,253.44,253.55,4696.0
2020-02-12 15:00:00,253.63,253.94,253.63,253.82,6750.0,253.63,253.94,253.63,253.82,6750.0
2020-02-12 15:10:00,253.78,253.82,253.57,253.8,6020.0,253.78,253.82,253.57,253.8,6020.0
2020-02-12 15:20:00,253.77,253.9,253.69,253.9,5540.0,253.77,253.9,253.69,253.9,5540.0
2020-02-12 15:30:00,253.86,254.14,253.76,254.09,11410.0,253.86,254.14,253.76,254.09,11410.0
2020-02-12 15:40:00,254.05,254.14,253.85,253.85,16199.0,254.05,254.14,253.85,253.85,16199.0
2020-02-12 15:50:00,253.88,254.16,253.76,253.88,35883.0,253.88,254.16,253.76,253.88,35883.0
2020-02-13 09:30:00,253.41,253.72,252.37,252.81,28206.0,253.41,253.72,252.37,252.81,28206.0
2020-02-13 09:40:00,252.8,253.55,252.71,253.47,4013.0,252.8,253.55,252.71,253.47,4013.0
2020-02-13 09:50:00,253.5,254.44,253.41,253.75,24265.0,253.5,254.44,253.41,253.75,24265.0
2020-02-13 10:00:00,253.96,254.4,253.65,254.35,9805.0,253.96,254.4,253.65,254.35,9805.0
2020-02-13 10:10:00,254.24,254.31,253.9,254.18,4718.0,254.24,254.31,253.9,254.18,4718.0
2020-02-13 10:20:00,254.01,254.33,253.92,254.12,4599.0,254.01,254.33,253.92,254.12,4599.0
2020-02-13 10:30:00,254.16,254.39,254.0,254.33,20488.0,254.16,254.39,254.0,254.33,20488.0
2020-02-13 10:40:00,254.31,254.94,254.29,254.85,7851.0,254.31,254.94,254.29,254.85,7851.0
2020-02-13 10:50:00,254.99,255.25,254.86,254.98,9045.0,254.99,255.25,254.86,254.98,9045.0
2020-02-13 11:00:00,254.94,255.19,254.84,254.84,7473.0,254.94,255.19,254.84,254.84,7473.0
2020-02-13 11:10:00,254.84,254.86,254.44,254.55,6621.0,254.84,254.86,254.44,254.55,6621.0
2020-02-13 11:20:00,254.51,254.99,254.5,254.9,5155.0,254.51,254.99,254.5,254.9,5155.0
2020-02-13 11:30:00,254.92,255.33,254.92,255.03,7312.0,254.92,255.33,254.92,255.03,7312.0
2020-02-13 11:40:00,255.09,255.13,254.54,254.54,4386.0,255.09,255.13,254.54,254.54,4386.0
2020-02-13 11:50:00,254.48,254.97,254.2,254.65,34049.0,254.48,254.97,254.2,254.65,34049.0
2020-02-13 12:00:00,254.84,255.05,254.84,254.99,4895.0,254.84,255.05,254.84,254.99,4895.0
2020-02-13 12:10:00,254.96,255.15,254.9,255.1,6792.0,254.96,255.15,254.9,255.1,6792.0
2020-02-13 12:20:00,255.07,255.08,254.84,255.0,5515.0,255.07,255.08,254.84,255.0,5515.0
2020-02-13 12:30:00,255.08,255.28,255.07,255.28,9751.0,255.08,255.28,255.07,255.28,9751.0
2020-02-13 12:40:00,255.27,255.28,254.95,255.1,9697.0,255.27,255.28,254.95,255.1,9697.0
2020-02-13 12:50:00,255.2,255.31,254.84,254.84,4132.0,255.2,255.31,254.84,254.84,4132.0
2020-02-13 13:00:00,254.83,254.91,254.49,254.63,3550.0,254.83,254.91,254.49,254.63,3550.0
2020-02-13 13:10:00,254.64,255.17,254.62,255.17,30052.0,254.64,255.17,254.62,255.17,30052.0
2020-02-13 13:20:00,255.22,255.71,255.22,255.71,6515.0,255.22,255.71,255.22,255.71,6515.0
2020-02-13 13:30:00,255.69,256.04,255.68,255.95,6434.0,255.69,256.04,255.68,255.95,6434.0
2020-02-13 13:40:00,255.89,256.54,255.89,256.5,10951.0,255.89,256.54,255.89,256.5,10951.0
2020-02-13 13:50:00,256.49,256.49,256.14,256.25,6818.0,256.49,256.49,256.14,256.25,6818.0
2020-02-13 14:00:00,256.28,256.48,256.18,256.21,5125.0,256.28,256.48,256.18,256.21,5125.0
2020-02-13 14:10:00,256.21,256.52,256.21,256.33,8424.0,256.21,256.52,256.21,256.33,8424.0
2020-02-13 14:20:00,256.32,256.8,256.06,256.62,81071.0,256.32,256.8,256.06,256.62,81071.0
2020-02-13 14:30:00,256.71,256.71,256.38,256.43,12237.0,256.71,256.71,256.38,256.43,12237.0
2020-02-13 14:40:00,256.25,256.32,255.17,255.25,13292.0,256.25,256.32,255.17,255.25,13292.0
2020-02-13 14:50:00,255.25,255.49,254.4,254.56,29692.0,255.25,255.49,254.4,254.56,29692.0
2020-02-13 15:00:00,254.62,254.76,254.12,254.24,18583.0,254.62,254.76,254.12,254.24,18583.0
2020-02-13 15:10:00,254.26,254.26,253.53,253.99,12596.0,254.26,254.26,253.53,253.99,12596.0
2020-02-13 15:20:00,254.04,254.52,253.94,254.43,12290.0,254.04,254.52,253.94,254.43,12290.0
2020-02-13 15:30:00,254.53,254.53,254.14,254.22,11113.0,254.53,254.53,254.14,254.22,11113.0
2020-02-13 15:40:00,254.23,254.38,253.92,254.13,22517.0,254.23,254.38,253.92,254.13,22517.0
2020-02-13 15:50:00,254.22,254.31,253.57,253.76,42231.0,254.22,254.31,253.57,253.76,42231.0
2020-02-14 09:30:00,254.68,256.0,254.46,255.01,40608.0,254.68,256.0,254.46,255.01,40608.0
2020-02-14 09:40:00,254.82,255.19,254.28,254.28,7435.0,254.82,255.19,254.28,254.28,7435.0
2020-02-14 09:50:00,254.31,254.68,253.71,254.02,31513.0,254.31,254.68,253.71,254.02,31513.0
2020-02-14 10:00:00,254.11,254.57,254.11,254.25,5180.0,254.11,254.57,254.11,254.25,5180.0
2020-02-14 10:10:00,254.35,254.39,254.01,254.1,4967.0,254.35,254.39,254.01,254.1,4967.0
2020-02-14 10:20:00,254.16,254.33,254.02,254.14,6797.0,254.16,254.33,254.02,254.14,6797.0
2020-02-14 10:30:00,254.05,254.4,254.01,254.1,4538.0,254.05,254.4,254.01,254.1,4538.0
2020-02-14 10:40:00,254.14,254.22,253.73,254.08,8129.0,254.14,254.22,253.73,254.08,8129.0
2020-02-14 10:50:00,254.22,254.22,253.86,253.99,5516.0,254.22,254.22,253.86,253.99,5516.0
2020-02-14 11:00:00,254.15,254.18,253.6,253.67,8952.0,254.15,254.18,253.6,253.67,8952.0
2020-02-14 11:10:00,253.65,254.04,253.65,253.93,9677.0,253.65,254.04,253.65,253.93,9677.0
2020-02-14 11:20:00,253.91,253.94,253.68,253.81,3155.0,253.91,253.94,253.68,253.81,3155.0
2020-02-14 11:30:00,253.89,254.22,253.86,254.1,5050.0,253.89,254.22,253.86,254.1,5050.0
2020-02-14 11:40:00,254.14,254.14,253.88,254.08,5682.0,254.14,254.14,253.88,254.08,5682.0
2020-02-14 11:50:00,254.03,254.03,253.8,253.8,3100.0,254.03,254.03,253.8,253.8,3100.0
2020-02-14 12:00:00,253.82,254.08,253.39,253.63,63867.0,253.82,254.08,253.39,253.63,63867.0
2020-02-14 12:10:00,253.53,254.23,253.53,254.05,31111.0,253.53,254.23,253.53,254.05,31111.0
2020-02-14 12:20:00,254.06,254.13,253.84,253.88,10129.0,254.06,254.13,253.84,253.88,10129.0
2020-02-14 12:30:00,253.9,254.0,253.72,253.8,9670.0,253.9,254.0,253.72,253.8,9670.0
2020-02-14 12:40:00,253.81,253.94,253.74,253.79,5090.0,253.81,253.94,253.74,253.79,5090.0
2020-02-14 12:50:00,253.85,253.85,253.42,253.63,6851.0,253.85,253.85,253.42,253.63,6851.0
2020-02-14 13:00:00,253.62,253.95,253.57,253.57,4826.0,253.62,253.95,253.57,253.57,4826.0
2020-02-14 13:10:00,253.47,253.68,253.32,253.33,8858.0,253.47,253.68,253.32,253.33,8858.0
2020-02-14 13:20:00,253.4,253.75,253.4,253.66,5480.0,253.4,253.75,253.4,253.66,5480.0
2020-02-14 13:30:00,253.64,253.96,253.64,253.86,6821.0,253.64,253.96,253.64,253.86,6821.0
2020-02-14 13:40:00,253.87,254.15,253.35,253.46,89001.0,253.87,254.15,253.35,253.46,89001.0
2020-02-14 13:50:00,253.55,253.63,253.3,253.51,9771.0,253.55,253.63,253.3,253.51,9771.0
2020-02-14 14:00:00,253.45,253.69,253.44,253.64,7550.0,253.45,253.69,253.44,253.64,7550.0
2020-02-14 14:10:00,253.68,253.69,253.3,253.49,8611.0,253.68,253.69,253.3,253.49,8611.0
2020-02-14 14:20:00,253.49,253.87,253.49,253.74,6771.0,253.49,253.87,253.49,253.74,6771.0
2020-02-14 14:30:00,253.69,254.02,253.6,254.0,7808.0,253.69,254.02,253.6,254.0,7808.0
2020-02-14 14:40:00,253.98,253.98,253.67,253.74,6025.0,253.98,253.98,253.67,253.74,6025.0
2020-02-14 14:50:00,253.71,253.76,253.38,253.44,7094.0,253.71,253.76,253.38,253.44,7094.0
2020-02-14 15:00:00,253.47,253.6,253.47,253.59,6737.0,253.47,253.6,253.47,253.59,6737.0
2020-02-14 15:10:00,253.59,253.64,253.3,253.32,8605.0,253.59,253.64,253.3,253.32,8605.0
2020-02-14 15:20:00,253.31,253.47,253.28,253.3,14575.0,253.31,253.47,253.28,253.3,14575.0
2020-02-14 15:30:00,253.32,253.46,253.18,253.24,57936.0,253.32,253.46,253.18,253.24,57936.0
2020-02-14 15:40:00,253.27,254.02,253.15,253.84,30692.0,253.27,254.02,253.15,253.84,30692.0
2020-02-14 15:50:00,253.9,254.5,253.85,254.43,57459.0,253.9,254.5,253.85,254.43,57459.0
2020-02-18 09:30:00,254.01,254.91,253.66,254.34,38426.0,254.01,254.91,253.66,254.34,38426.0
2020-02-18 09:40:00,254.34,255.0,253.94,254.72,40648.0,254.34,255.0,253.94,254.72,40648.0
2020-02-18 09:50:00,254.76,256.77,254.58,256.58,14943.0,254.76,256.77,254.58,256.58,14943.0
2020-02-18 10:00:00,256.58,256.69,255.99,256.45,18086.0,256.58,256.69,255.99,256.45,18086.0
2020-02-18 10:10:00,256.31,257.72,256.19,257.19,70834.0,256.31,257.72,256.19,257.19,70834.0
2020-02-18 10:20:00,257.08,257.08,256.41,256.59,18881.0,257.08,257.08,256.41,256.59,18881.0
2020-02-18 10:30:00,256.57,257.5,256.33,257.38,47848.0,256.57,257.5,256.33,257.38,47848.0
2020-02-18 10:40:00,257.25,258.47,257.08,258.43,95385.0,257.25,258.47,257.08,258.43,95385.0
2020-02-18 10:50:00,258.27,259.13,258.13,258.13,23854.0,258.27,259.13,258.13,258.13,23854.0
2020-02-18 11:00:00,258.27,258.79,257.73,257.98,12148.0,258.27,258.79,257.73,257.98,12148.0
2020-02-18 11:10:00,257.95,258.53,257.83,258.13,18363.0,257.95,258.53,257.83,258.13,18363.0
2020-02-18 11:20:00,258.12,258.46,257.58,257.92,19446.0,258.12,258.46,257.58,257.92,19446.0
2020-02-18 11:30:00,257.92,258.19,257.47,257.6,11282.0,257.92,258.19,257.47,257.6,11282.0
2020-02-18 11:40:00,257.64,257.7,257.33,257.56,12824.0,257.64,257.7,257.33,257.56,12824.0
2020-02-18 11:50:00,257.93,258.18,257.82,258.17,7185.0,257.93,258.18,257.82,258.17,7185.0
2020-02-18 12:00:00,258.17,258.24,257.94,258.22,9643.0,258.17,258.24,257.94,258.22,9643.0
2020-02-18 12:10:00,258.17,258.59,258.16,258.49,11729.0,258.17,258.59,258.16,258.49,11729.0
2020-02-18 12:20:00,258.42,258.43,257.97,258.08,8643.0,258.42,258.43,257.97,258.08,8643.0
2020-02-18 12:30:00,258.09,258.5,258.09,258.5,8321.0,258.09,258.5,258.09,258.5,8321.0
2020-02-18 12:40:00,258.45,258.88,258.4,258.68,7375.0,258.45,258.88,258.4,258.68,7375.0
2020-02-18 12:50:00,258.71,258.84,258.54,258.8,5426.0,258.71,258.84,258.54,258.8,5426.0
2020-02-18 13:00:00,258.85,259.16,258.82,258.85,7570.0,258.85,259.16,258.82,258.85,7570.0
2020-02-18 13:10:00,258.85,258.85,258.32,258.57,14811.0,258.85,258.85,258.32,258.57,14811.0
2020-02-18 13:20:00,258.61,258.96,258.34,258.96,16432.0,258.61,258.96,258.34,258.96,16432.0
2020-02-18 13:30:00,258.96,259.27,258.83,259.04,15326.0,258.96,259.27,258.83,259.04,15326.0
2020-02-18 13:40:00,259.0,259.18,258.69,258.98,7072.0,259.0,259.18,258.69,258.98,7072.0
2020-02-18 13:50:00,258.87,259.16,258.47,258.53,5453.0,258.87,259.16,258.47,258.53,5453.0
2020-02-18 14:00:00,258.63,258.73,258.51,258.52,3392.0,258.63,258.73,258.51,258.52,3392.0
2020-02-18 14:10:00,258.53,259.07,258.45,258.98,9509.0,258.53,259.07,258.45,258.98,9509.0
2020-02-18 14:20:00,258.97,259.47,258.91,259.36,21477.0,258.97,259.47,258.91,259.36,21477.0
2020-02-18 14:30:00,259.32,259.33,258.97,259.1,7659.0,259.32,259.33,258.97,259.1,7659.0
2020-02-18 14:40:00,259.1,259.35,259.06,259.27,9488.0,259.1,259.35,259.06,259.27,9488.0
2020-02-18 14:50:00,259.25,259.27,259.09,259.09,4544.0,259.25,259.27,259.09,259.09,4544.0
2020-02-18 15:00:00,259.23,259.28,259.09,259.27,5056.0,259.23,259.28,259.09,259.27,5056.0
2020-02-18 15:10:00,259.29,259.74,259.19,259.45,22717.0,259.29,259.74,259.19,259.45,22717.0
2020-02-18 15:20:00,259.41,259.48,259.19,259.29,11291.0,259.41,259.48,259.19,259.29,11291.0
2020-02-18 15:30:00,259.23,259.48,259.21,259.39,26601.0,259.23,259.48,259.21,259.39,26601.0
2020-02-18 15:40:00,259.42,259.72,259.03,259.09,38787.0,259.42,259.72,259.03,259.09,38787.0
2020-02-18 15:50:00,259.08,259.47,258.94,259.23,55333.0,259.08,259.47,258.94,259.23,55333.0
2020-02-19 09:30:00,261.31,262.3,260.8,261.48,38962.0,261.31,262.3,260.8,261.48,38962.0
2020-02-19 09:40:00,261.48,261.48,259.81,261.0,33060.0,261.48,261.48,259.81,261.0,33060.0
2020-02-19 09:50:00,261.08,262.11,260.97,262.0,45038.0,261.08,262.11,260.97,262.0,45038.0
2020-02-19 10:00:00,262.11,262.11,261.0,261.64,12375.0,262.11,262.11,261.0,261.64,12375.0
2020-02-19 10:10:00,261.74,262.1,261.56,261.68,9634.0,261.74,262.1,261.56,261.68,9634.0
2020-02-19 10:20:00,261.71,262.49,261.58,261.91,13000.0,261.71,262.49,261.58,261.91,13000.0
2020-02-19 10:30:00,261.97,262.29,261.91,262.24,8312.0,261.97,262.29,261.91,262.24,8312.0
2020-02-19 10:40:00,262.24,262.41,262.08,262.08,9225.0,262.24,262.41,262.08,262.08,9225.0
2020-02-19 10:50:00,262.09,262.44,262.01,262.25,17719.0,262.09,262.44,262.01,262.25,17719.0
2020-02-19 11:00:00,262.29,262.29,262.01,262.1,8492.0,262.29,262.29,262.01,262.1,8492.0
2020-02-19 11:10:00,262.11,262.29,261.87,262.2,11030.0,262.11,262.29,261.87,262.2,11030.0
2020-02-19 11:20:00,262.2,262.24,262.0,262.03,10093.0,262.2,262.24,262.0,262.03,10093.0
2020-02-19 11:30:00,262.0,262.25,261.82,262.18,9603.0,262.0,262.25,261.82,262.18,9603.0
2020-02-19 11:40:00,262.14,262.75,262.06,262.73,27811.0,262.14,262.75,262.06,262.73,27811.0
2020-02-19 11:50:00,262.67,262.74,262.09,262.29,25479.0,262.67,262.74,262.09,262.29,25479.0
2020-02-19 12:00:00,262.36,262.61,262.24,262.55,4882.0,262.36,262.61,262.24,262.55,4882.0
2020-02-19 12:10:00,262.56,262.67,262.42,262.66,6578.0,262.56,262.67,262.42,262.66,6578.0
2020-02-19 12:20:00,262.65,262.67,262.39,262.4,4163.0,262.65,262.67,262.39,262.4,4163.0
2020-02-19 12:30:00,262.36,262.58,262.29,262.54,4750.0,262.36,262.58,262.29,262.54,4750.0
2020-02-19 12:40:00,262.49,262.58,262.35,262.5,5461.0,262.49,262.58,262.35,262.5,5461.0
2020-02-19 12:50:00,262.54,262.73,262.19,262.67,7426.0,262.54,262.73,262.19,262.67,7426.0
2020-02-19 13:00:00,262.61,262.68,262.5,262.52,8665.0,262.61,262.68,262.5,262.52,8665.0
2020-02-19 13:10:00,262.55,262.76,262.49,262.76,9999.0,262.55,262.76,262.49,262.76,9999.0
2020-02-19 13:20:00,262.75,262.8,262.71,262.71,9191.0,262.75,262.8,262.71,262.71,9191.0
2020-02-19 13:30:00,262.8,263.29,262.8,263.26,10193.0,262.8,263.29,262.8,263.26,10193.0
2020-02-19 13:40:00,263.28,263.28,263.13,263.16,3375.0,263.28,263.28,263.13,263.16,3375.0
2020-02-19 13:50:00,263.2,263.2,262.94,263.02,5356.0,263.2,263.2,262.94,263.02,5356.0
2020-02-19 14:00:00,263.03,263.34,262.96,263.06,7298.0,263.03,263.34,262.96,263.06,7298.0
2020-02-19 14:10:00,263.11,263.17,262.72,262.88,10307.0,263.11,263.17,262.72,262.88,10307.0
2020-02-19 14:20:00,262.95,263.14,262.84,263.13,7945.0,262.95,263.14,262.84,263.13,7945.0
2020-02-19 14:30:00,263.21,263.34,262.95,263.12,8071.0,263.21,263.34,262.95,263.12,8071.0
2020-02-19 14:40:00,263.08,263.41,263.04,263.23,7634.0,263.08,263.41,263.04,263.23,7634.0
2020-02-19 14:50:00,263.23,263.31,263.0,263.12,6525.0,263.23,263.31,263.0,263.12,6525.0
2020-02-19 15:00:00,263.13,263.23,262.94,263.02,11890.0,263.13,263.23,262.94,263.02,11890.0
2020-02-19 15:10:00,263.08,263.5,263.06,263.27,7365.0,263.08,263.5,263.06,263.27,7365.0
2020-02-19 15:20:00,263.32,263.36,262.88,262.88,9618.0,263.32,263.36,262.88,262.88,9618.0
2020-02-19 15:30:00,262.81,262.91,262.61,262.81,15905.0,262.81,262.91,262.61,262.81,15905.0
2020-02-19 15:40:00,262.78,262.82,262.33,262.33,16829.0,262.78,262.82,262.33,262.33,16829.0
2020-02-19 15:50:00,262.4,262.8,262.36,262.51,49608.0,262.4,262.8,262.36,262.51,49608.0
2020-02-20 09:30:00,262.93,262.99,261.56,262.68,49790.0,262.93,262.99,261.56,262.68,49790.0
2020-02-20 09:40:00,262.81,263.57,262.46,263.43,14795.0,262.81,263.57,262.46,263.43,14795.0
2020-02-20 09:50:00,263.56,265.28,263.41,265.25,27748.0,263.56,265.28,263.41,265.25,27748.0
2020-02-20 10:00:00,265.38,266.2,264.71,265.03,31258.0,265.38,266.2,264.71,265.03,31258.0
2020-02-20 10:10:00,265.02,265.48,264.75,265.47,21076.0,265.02,265.48,264.75,265.47,21076.0
2020-02-20 10:20:00,265.47,265.68,265.12,265.63,13950.0,265.47,265.68,265.12,265.63,13950.0
2020-02-20 10:30:00,265.53,265.55,264.8,265.15,14098.0,265.53,265.55,264.8,265.15,14098.0
2020-02-20 10:40:00,265.2,266.1,265.03,265.44,19590.0,265.2,266.1,265.03,265.44,19590.0
2020-02-20 10:50:00,265.46,265.52,264.8,264.91,26917.0,265.46,265.52,264.8,264.91,26917.0
2020-02-20 11:00:00,264.82,264.96,264.08,264.24,82671.0,264.82,264.96,264.08,264.24,82671.0
2020-02-20 11:10:00,264.15,264.15,262.37,262.37,26742.0,264.15,264.15,262.37,262.37,26742.0
2020-02-20 11:20:00,262.41,262.53,260.63,260.81,36360.0,262.41,262.53,260.63,260.81,36360.0
2020-02-20 11:30:00,260.98,261.14,258.75,260.27,40803.0,260.98,261.14,258.75,260.27,40803.0
2020-02-20 11:40:00,260.26,261.0,259.62,259.78,20910.0,260.26,261.0,259.62,259.78,20910.0
2020-02-20 11:50:00,259.75,260.72,259.7,260.09,19063.0,259.75,260.72,259.7,260.09,19063.0
2020-02-20 12:00:00,260.17,260.7,260.05,260.25,16039.0,260.17,260.7,260.05,260.25,16039.0
2020-02-20 12:10:00,260.23,261.09,260.23,261.0,11106.0,260.23,261.09,260.23,261.0,11106.0
2020-02-20 12:20:00,260.86,260.86,259.82,260.03,14409.0,260.86,260.86,259.82,260.03,14409.0
2020-02-20 12:30:00,260.06,260.67,259.8,260.41,8160.0,260.06,260.67,259.8,260.41,8160.0
2020-02-20 12:40:00,260.28,260.43,259.51,259.89,9415.0,260.28,260.43,259.51,259.89,9415.0
2020-02-20 12:50:00,259.74,260.55,259.45,260.54,10294.0,259.74,260.55,259.45,260.54,10294.0
2020-02-20 13:00:00,260.54,261.3,260.37,261.21,14469.0,260.54,261.3,260.37,261.21,14469.0
2020-02-20 13:10:00,261.25,261.78,260.66,260.82,12314.0,261.25,261.78,260.66,260.82,12314.0
2020-02-20 13:20:00,260.88,261.05,260.55,260.87,6656.0,260.88,261.05,260.55,260.87,6656.0
2020-02-20 13:30:00,260.86,260.96,260.41,260.78,15170.0,260.86,260.96,260.41,260.78,15170.0
2020-02-20 13:40:00,260.8,260.93,260.25,260.41,35278.0,260.8,260.93,260.25,260.41,35278.0
2020-02-20 13:50:00,260.42,260.78,260.03,260.1,35657.0,260.42,260.78,260.03,260.1,35657.0
2020-02-20 14:00:00,260.19,261.45,260.19,261.04,16865.0,260.19,261.45,260.19,261.04,16865.0
2020-02-20 14:10:00,261.18,262.29,261.18,261.57,30687.0,261.18,262.29,261.18,261.57,30687.0
2020-02-20 14:20:00,261.48,262.22,261.45,262.12,21155.0,261.48,262.22,261.45,262.12,21155.0
2020-02-20 14:30:00,262.05,263.32,262.01,262.89,47075.0,262.05,263.32,262.01,262.89,47075.0
2020-02-20 14:40:00,262.96,263.04,262.3,262.8,130473.0,262.96,263.04,262.3,262.8,130473.0
2020-02-20 14:50:00,262.81,262.93,262.0,262.64,36575.0,262.81,262.93,262.0,262.64,36575.0
2020-02-20 15:00:00,262.62,262.73,262.17,262.39,11808.0,262.62,262.73,262.17,262.39,11808.0
2020-02-20 15:10:00,262.36,263.12,262.13,263.09,11050.0,262.36,263.12,262.13,263.09,11050.0
2020-02-20 15:20:00,263.09,263.34,262.8,262.96,14721.0,263.09,263.34,262.8,262.96,14721.0
2020-02-20 15:30:00,263.1,263.62,263.06,263.32,16107.0,263.1,263.62,263.06,263.32,16107.0
2020-02-20 15:40:00,263.43,264.04,263.26,263.28,38697.0,263.43,264.04,263.26,263.28,38697.0
2020-02-20 15:50:00,263.28,263.85,263.0,263.48,54820.0,263.28,263.85,263.0,263.48,54820.0
2020-02-21 09:30:00,263.0,265.1,261.58,262.71,101631.0,263.0,265.1,261.58,262.71,101631.0
2020-02-21 09:40:00,262.95,263.05,260.79,260.88,46297.0,262.95,263.05,260.79,260.88,46297.0
2020-02-21 09:50:00,261.11,261.93,260.33,260.88,34892.0,261.11,261.93,260.33,260.88,34892.0
2020-02-21 10:00:00,260.97,261.16,259.02,259.58,65937.0,260.97,261.16,259.02,259.58,65937.0
2020-02-21 10:10:00,259.66,259.75,258.78,259.45,39406.0,259.66,259.75,258.78,259.45,39406.0
2020-02-21 10:20:00,259.51,260.56,259.29,259.48,15957.0,259.51,260.56,259.29,259.48,15957.0
2020-02-21 10:30:00,259.34,259.57,258.58,258.61,18639.0,259.34,259.57,258.58,258.61,18639.0
2020-02-21 10:40:00,258.68,258.73,256.85,256.99,50413.0,258.68,258.73,256.85,256.99,50413.0
2020-02-21 10:50:00,256.86,258.19,256.6,257.55,48261.0,256.86,258.19,256.6,257.55,48261.0
2020-02-21 11:00:00,257.64,258.36,257.39,257.54,18205.0,257.64,258.36,257.39,257.54,18205.0
2020-02-21 11:10:00,257.4,257.41,256.35,256.55,24953.0,257.4,257.41,256.35,256.55,24953.0
2020-02-21 11:20:00,256.53,257.42,256.31,257.42,12185.0,256.53,257.42,256.31,257.42,12185.0
2020-02-21 11:30:00,257.52,257.53,256.7,257.14,14345.0,257.52,257.53,256.7,257.14,14345.0
2020-02-21 11:40:00,256.89,257.32,256.89,257.1,12486.0,256.89,257.32,256.89,257.1,12486.0
2020-02-21 11:50:00,257.17,257.66,257.17,257.44,19731.0,257.17,257.66,257.17,257.44,19731.0
2020-02-21 12:00:00,257.45,257.94,257.17,257.36,7287.0,257.45,257.94,257.17,257.36,7287.0
2020-02-21 12:10:00,257.32,257.41,257.05,257.06,9009.0,257.32,257.41,257.05,257.06,9009.0
2020-02-21 12:20:00,257.18,257.32,256.8,256.93,14479.0,257.18,257.32,256.8,256.93,14479.0
2020-02-21 12:30:00,256.96,256.96,256.4,256.55,11908.0,256.96,256.96,256.4,256.55,11908.0
2020-02-21 12:40:00,256.5,256.5,255.55,255.85,44923.0,256.5,256.5,255.55,255.85,44923.0
2020-02-21 12:50:00,255.84,255.92,255.43,255.64,10327.0,255.84,255.92,255.43,255.64,10327.0
2020-02-21 13:00:00,255.64,256.55,255.6,256.45,18460.0,255.64,256.55,255.6,256.45,18460.0
2020-02-21 13:10:00,256.44,256.6,256.2,256.32,7887.0,256.44,256.6,256.2,256.32,7887.0
2020-02-21 13:20:00,256.22,256.31,255.15,255.15,8211.0,256.22,256.31,255.15,255.15,8211.0
2020-02-21 13:30:00,255.14,255.32,254.79,254.86,20849.0,255.14,255.32,254.79,254.86,20849.0
2020-02-21 13:40:00,255.11,255.2,254.69,254.74,7881.0,255.11,255.2,254.69,254.74,7881.0
2020-02-21 13:50:00,254.68,254.69,253.8,254.2,22199.0,254.68,254.69,253.8,254.2,22199.0
2020-02-21 14:00:00,254.09,254.75,253.99,254.25,13885.0,254.09,254.75,253.99,254.25,13885.0
2020-02-21 14:10:00,254.19,254.65,254.11,254.28,11630.0,254.19,254.65,254.11,254.28,11630.0
2020-02-21 14:20:00,254.45,254.6,253.99,254.44,14922.0,254.45,254.6,253.99,254.44,14922.0
2020-02-21 14:30:00,254.45,254.63,254.07,254.31,6350.0,254.45,254.63,254.07,254.31,6350.0
2020-02-21 14:40:00,254.22,254.51,253.84,254.18,12362.0,254.22,254.51,253.84,254.18,12362.0
2020-02-21 14:50:00,254.16,255.44,254.16,255.39,18129.0,254.16,255.44,254.16,255.39,18129.0
2020-02-21 15:00:00,255.29,255.54,255.02,255.42,14680.0,255.29,255.54,255.02,255.42,14680.0
2020-02-21 15:10:00,255.37,255.54,255.11,255.21,14662.0,255.37,255.54,255.11,255.21,14662.0
2020-02-21 15:20:00,255.13,255.22,254.77,254.88,13426.0,255.13,255.22,254.77,254.88,13426.0
2020-02-21 15:30:00,254.8,254.91,254.32,254.87,27212.0,254.8,254.91,254.32,254.87,27212.0
2020-02-21 15:40:00,254.96,255.37,254.77,255.24,29617.0,254.96,255.37,254.77,255.24,29617.0
2020-02-21 15:50:00,255.28,256.1,255.17,255.97,96833.0,255.28,256.1,255.17,255.97,96833.0
2020-02-24 09:30:00,245.4,245.73,235.69,243.26,322786.0,245.4,245.73,235.69,243.26,322786.0
2020-02-24 09:40:00,242.52,245.78,241.61,243.8,61023.0,242.52,245.78,241.61,243.8,61023.0
2020-02-24 09:50:00,243.73,245.3,243.52,245.19,45419.0,243.73,245.3,243.52,245.19,45419.0
2020-02-24 10:00:00,244.97,245.21,243.07,244.21,52836.0,244.97,245.21,243.07,244.21,52836.0
2020-02-24 10:10:00,244.03,245.99,243.85,245.0,26213.0,244.03,245.99,243.85,245.0,26213.0
2020-02-24 10:20:00,244.85,245.5,244.39,244.41,31558.0,244.85,245.5,244.39,244.41,31558.0
2020-02-24 10:30:00,244.47,244.68,243.59,244.17,27363.0,244.47,244.68,243.59,244.17,27363.0
2020-02-24 10:40:00,244.06,244.31,243.42,244.04,18883.0,244.06,244.31,243.42,244.04,18883.0
2020-02-24 10:50:00,244.14,245.3,244.13,244.92,23841.0,244.14,245.3,244.13,244.92,23841.0
2020-02-24 11:00:00,244.91,245.1,243.96,244.73,38544.0,244.91,245.1,243.96,244.73,38544.0
2020-02-24 11:10:00,244.58,245.81,243.84,245.7,26704.0,244.58,245.81,243.84,245.7,26704.0
2020-02-24 11:20:00,245.74,246.34,245.53,246.01,13618.0,245.74,246.34,245.53,246.01,13618.0
2020-02-24 11:30:00,246.06,246.27,245.69,245.72,16342.0,246.06,246.27,245.69,245.72,16342.0
2020-02-24 11:40:00,245.69,245.69,244.53,245.09,18891.0,245.69,245.69,244.53,245.09,18891.0
2020-02-24 11:50:00,245.0,245.73,244.98,245.33,14552.0,245.0,245.73,244.98,245.33,14552.0
2020-02-24 12:00:00,245.14,245.17,244.06,244.23,11977.0,245.14,245.17,244.06,244.23,11977.0
2020-02-24 12:10:00,244.11,244.59,243.89,244.48,17413.0,244.11,244.59,243.89,244.48,17413.0
2020-02-24 12:20:00,244.52,244.58,244.12,244.23,9071.0,244.52,244.58,244.12,244.23,9071.0
2020-02-24 12:30:00,244.31,245.18,244.02,244.87,9094.0,244.31,245.18,244.02,244.87,9094.0
2020-02-24 12:40:00,245.0,245.59,244.97,245.19,7544.0,245.0,245.59,244.97,245.19,7544.0
2020-02-24 12:50:00,245.13,245.24,244.58,244.68,7931.0,245.13,245.24,244.58,244.68,7931.0
2020-02-24 13:00:00,244.59,244.59,243.95,244.05,9349.0,244.59,244.59,243.95,244.05,9349.0
2020-02-24 13:10:00,243.96,244.02,243.03,243.12,13181.0,243.96,244.02,243.03,243.12,13181.0
2020-02-24 13:20:00,243.2,244.7,243.2,244.65,9140.0,243.2,244.7,243.2,244.65,9140.0
2020-02-24 13:30:00,244.63,245.2,244.53,244.71,13332.0,244.63,245.2,244.53,244.71,13332.0
2020-02-24 13:40:00,244.75,245.52,244.53,245.46,14836.0,244.75,245.52,244.53,245.46,14836.0
2020-02-24 13:50:00,245.47,245.47,244.52,245.03,14112.0,245.47,245.47,244.52,245.03,14112.0
2020-02-24 14:00:00,244.92,245.06,243.91,244.1,15310.0,244.92,245.06,243.91,244.1,15310.0
2020-02-24 14:10:00,244.12,244.21,243.51,243.81,12302.0,244.12,244.21,243.51,243.81,12302.0
2020-02-24 14:20:00,243.88,244.81,243.79,244.73,15977.0,243.88,244.81,243.79,244.73,15977.0
2020-02-24 14:30:00,244.78,244.94,244.39,244.85,15329.0,244.78,244.94,244.39,244.85,15329.0
2020-02-24 14:40:00,244.88,245.58,244.59,245.58,15111.0,244.88,245.58,244.59,245.58,15111.0
2020-02-24 14:50:00,245.63,246.64,245.35,246.5,14070.0,245.63,246.64,245.35,246.5,14070.0
2020-02-24 15:00:00,246.57,247.87,246.49,247.55,25771.0,246.57,247.87,246.49,247.55,25771.0
2020-02-24 15:10:00,247.55,247.58,246.13,246.51,18064.0,247.55,247.58,246.13,246.51,18064.0
2020-02-24 15:20:00,246.53,246.83,246.27,246.58,17942.0,246.53,246.83,246.27,246.58,17942.0
2020-02-24 15:30:00,246.58,246.81,246.3,246.58,21273.0,246.58,246.81,246.3,246.58,21273.0
2020-02-24 15:40:00,246.58,247.27,246.18,247.19,39269.0,246.58,247.27,246.18,247.19,39269.0
2020-02-24 15:50:00,247.16,247.18,246.09,246.19,92910.0,247.16,247.18,246.09,246.19,92910.0
2020-02-25 09:30:00,248.57,250.45,248.0,249.72,51429.0,248.57,250.45,248.0,249.72,51429.0
2020-02-25 09:40:00,249.55,249.88,246.74,247.64,70752.0,249.55,249.88,246.74,247.64,70752.0
2020-02-25 09:50:00,247.58,249.4,247.16,248.68,14365.0,247.58,249.4,247.16,248.68,14365.0
2020-02-25 10:00:00,248.29,249.02,247.84,248.78,10474.0,248.29,249.02,247.84,248.78,10474.0
2020-02-25 10:10:00,248.77,249.27,248.39,248.43,11529.0,248.77,249.27,248.39,248.43,11529.0
2020-02-25 10:20:00,248.25,248.25,245.41,246.18,36201.0,248.25,248.25,245.41,246.18,36201.0
2020-02-25 10:30:00,246.06,246.36,245.03,246.03,24180.0,246.06,246.36,245.03,246.03,24180.0
2020-02-25 10:40:00,245.96,246.8,245.21,245.21,18694.0,245.96,246.8,245.21,245.21,18694.0
2020-02-25 10:50:00,245.3,245.3,243.21,244.54,36411.0,245.3,245.3,243.21,244.54,36411.0
2020-02-25 11:00:00,244.61,245.22,242.34,242.34,30771.0,244.61,245.22,242.34,242.34,30771.0
2020-02-25 11:10:00,242.63,243.53,240.54,241.17,51340.0,242.63,243.53,240.54,241.17,51340.0
2020-02-25 11:20:00,241.18,242.18,240.21,241.76,33222.0,241.18,242.18,240.21,241.76,33222.0
2020-02-25 11:30:00,241.72,242.5,241.02,241.81,16417.0,241.72,242.5,241.02,241.81,16417.0
2020-02-25 11:40:00,242.07,243.31,241.35,242.97,16821.0,242.07,243.31,241.35,242.97,16821.0
2020-02-25 11:50:00,242.94,243.43,242.33,243.05,9271.0,242.94,243.43,242.33,243.05,9271.0
2020-02-25 12:00:00,243.18,243.5,242.46,243.26,8297.0,243.18,243.5,242.46,243.26,8297.0
2020-02-25 12:10:00,243.36,243.84,242.72,242.88,9183.0,243.36,243.84,242.72,242.88,9183.0
2020-02-25 12:20:00,242.95,243.0,242.42,242.73,5549.0,242.95,243.0,242.42,242.73,5549.0
2020-02-25 12:30:00,242.73,243.85,242.73,243.53,7376.0,242.73,243.85,242.73,243.53,7376.0
2020-02-25 12:40:00,243.38,243.38,242.03,242.22,9278.0,243.38,243.38,242.03,242.22,9278.0
2020-02-25 12:50:00,242.2,242.63,241.51,241.68,18793.0,242.2,242.63,241.51,241.68,18793.0
2020-02-25 13:00:00,241.68,242.8,241.16,242.42,14128.0,241.68,242.8,241.16,242.42,14128.0
2020-02-25 13:10:00,242.4,242.84,241.02,241.45,14292.0,242.4,242.84,241.02,241.45,14292.0
2020-02-25 13:20:00,241.39,241.66,241.18,241.42,11136.0,241.39,241.66,241.18,241.42,11136.0
2020-02-25 13:30:00,241.27,241.48,240.9,241.28,11276.0,241.27,241.48,240.9,241.28,11276.0
2020-02-25 13:40:00,241.29,241.34,240.23,241.32,11962.0,241.29,241.34,240.23,241.32,11962.0
2020-02-25 13:50:00,241.2,241.4,239.58,239.7,25238.0,241.2,241.4,239.58,239.7,25238.0
2020-02-25 14:00:00,239.61,240.11,238.36,238.5,25609.0,239.61,240.11,238.36,238.5,25609.0
2020-02-25 14:10:00,238.81,239.83,238.1,238.81,22571.0,238.81,239.83,238.1,238.81,22571.0
2020-02-25 14:20:00,238.86,238.94,237.34,237.55,30207.0,238.86,238.94,237.34,237.55,30207.0
2020-02-25 14:30:00,237.66,238.22,237.05,237.61,39810.0,237.66,238.22,237.05,237.61,39810.0
2020-02-25 14:40:00,237.94,239.07,237.05,238.97,42119.0,237.94,239.07,237.05,238.97,42119.0
2020-02-25 14:50:00,239.13,239.79,238.53,239.31,16995.0,239.13,239.79,238.53,239.31,16995.0
2020-02-25 15:00:00,239.37,240.73,239.37,240.29,20628.0,239.37,240.73,239.37,240.29,20628.0
2020-02-25 15:10:00,240.27,240.38,239.13,239.91,18451.0,240.27,240.38,239.13,239.91,18451.0
2020-02-25 15:20:00,240.0,240.05,238.93,239.65,18544.0,240.0,240.05,238.93,239.65,18544.0
2020-02-25 15:30:00,239.65,239.65,238.06,238.28,21714.0,239.65,239.65,238.06,238.28,21714.0
2020-02-25 15:40:00,238.13,239.58,238.13,238.89,43524.0,238.13,239.58,238.13,238.89,43524.0
2020-02-25 15:50:00,238.82,239.24,238.28,238.67,90362.0,238.82,239.24,238.28,238.67,90362.0
2020-02-26 09:30:00,239.23,241.98,239.15,241.77,65897.0,239.23,241.98,239.15,241.77,65897.0
2020-02-26 09:40:00,241.7,242.65,239.84,240.21,24643.0,241.7,242.65,239.84,240.21,24643.0
2020-02-26 09:50:00,240.11,240.5,239.2,239.69,14665.0,240.11,240.5,239.2,239.69,14665.0
2020-02-26 10:00:00,239.75,239.97,239.0,239.48,15990.0,239.75,239.97,239.0,239.48,15990.0
2020-02-26 10:10:00,239.55,240.61,238.88,240.61,19754.0,239.55,240.61,238.88,240.61,19754.0
2020-02-26 10:20:00,240.56,241.84,240.46,241.44,12386.0,240.56,241.84,240.46,241.44,12386.0
2020-02-26 10:30:00,241.34,242.49,241.33,242.07,19871.0,241.34,242.49,241.33,242.07,19871.0
2020-02-26 10:40:00,242.17,243.77,242.12,243.48,24610.0,242.17,243.77,242.12,243.48,24610.0
2020-02-26 10:50:00,243.52,244.13,243.19,243.42,32129.0,243.52,244.13,243.19,243.42,32129.0
2020-02-26 11:00:00,243.33,243.64,242.92,243.11,11913.0,243.33,243.64,242.92,243.11,11913.0
2020-02-26 11:10:00,242.92,243.22,241.91,243.22,10573.0,242.92,243.22,241.91,243.22,10573.0
2020-02-26 11:20:00,243.25,243.74,243.15,243.44,6032.0,243.25,243.74,243.15,243.44,6032.0
2020-02-26 11:30:00,243.34,243.74,242.71,243.71,9877.0,243.34,243.74,242.71,243.71,9877.0
2020-02-26 11:40:00,243.59,243.9,242.13,242.23,8276.0,243.59,243.9,242.13,242.23,8276.0
2020-02-26 11:50:00,242.23,242.61,241.5,241.97,10883.0,242.23,242.61,241.5,241.97,10883.0
2020-02-26 12:00:00,241.84,242.02,239.87,240.28,19809.0,241.84,242.02,239.87,240.28,19809.0
2020-02-26 12:10:00,240.24,240.46,239.02,239.96,10545.0,240.24,240.46,239.02,239.96,10545.0
2020-02-26 12:20:00,240.51,240.9,240.12,240.9,8304.0,240.51,240.9,240.12,240.9,8304.0
2020-02-26 12:30:00,241.0,241.79,240.77,240.89,9626.0,241.0,241.79,240.77,240.89,9626.0
2020-02-26 12:40:00,240.77,241.61,240.5,241.35,5686.0,240.77,241.61,240.5,241.35,5686.0
2020-02-26 12:50:00,241.27,241.48,240.5,241.17,4903.0,241.27,241.48,240.5,241.17,4903.0
2020-02-26 13:00:00,240.9,241.18,240.42,240.45,2900.0,240.9,241.18,240.42,240.45,2900.0
2020-02-26 13:10:00,240.44,240.96,240.18,240.35,2317.0,240.44,240.96,240.18,240.35,2317.0
2020-02-26 13:20:00,240.55,241.04,240.13,240.79,8340.0,240.55,241.04,240.13,240.79,8340.0
2020-02-26 13:30:00,240.58,240.58,237.77,237.83,36712.0,240.58,240.58,237.77,237.83,36712.0
2020-02-26 13:40:00,237.53,239.16,237.24,239.15,35935.0,237.53,239.16,237.24,239.15,35935.0
2020-02-26 13:50:00,239.11,239.11,237.33,237.44,9261.0,239.11,239.11,237.33,237.44,9261.0
2020-02-26 14:00:00,237.69,238.74,237.04,238.24,46407.0,237.69,238.74,237.04,238.24,46407.0
2020-02-26 14:10:00,238.02,238.92,237.88,238.03,8870.0,238.02,238.92,237.88,238.03,8870.0
2020-02-26 14:20:00,237.93,239.25,237.92,238.51,13739.0,237.93,239.25,237.92,238.51,13739.0
2020-02-26 14:30:00,238.61,239.34,238.22,238.94,11584.0,238.61,239.34,238.22,238.94,11584.0
2020-02-26 14:40:00,239.04,239.04,238.1,238.49,8478.0,239.04,239.04,238.1,238.49,8478.0
2020-02-26 14:50:00,238.5,239.08,238.13,238.13,9355.0,238.5,239.08,238.13,238.13,9355.0
2020-02-26 15:00:00,238.3,238.85,238.07,238.51,17477.0,238.3,238.85,238.07,238.51,17477.0
2020-02-26 15:10:00,238.56,239.31,238.29,239.18,27954.0,238.56,239.31,238.29,239.18,27954.0
2020-02-26 15:20:00,239.17,239.17,238.32,238.8,10541.0,239.17,239.17,238.32,238.8,10541.0
2020-02-26 15:30:00,238.72,239.48,238.5,239.48,19830.0,238.72,239.48,238.5,239.48,19830.0
2020-02-26 15:40:00,239.43,239.62,239.03,239.27,19506.0,239.43,239.62,239.03,239.27,19506.0
2020-02-26 15:50:00,239.18,239.76,238.53,238.55,97041.0,239.18,239.76,238.53,238.55,97041.0
2020-02-27 09:30:00,230.38,231.75,228.75,231.28,135748.0,230.38,231.75,228.75,231.28,135748.0
2020-02-27 09:40:00,231.42,232.48,228.51,228.61,87976.0,231.42,232.48,228.51,228.61,87976.0
2020-02-27 09:50:00,228.74,232.3,228.01,231.85,75634.0,228.74,232.3,228.01,231.85,75634.0
2020-02-27 10:00:00,232.09,232.44,230.55,231.3,55626.0,232.09,232.44,230.55,231.3,55626.0
2020-02-27 10:10:00,231.31,231.64,229.8,230.27,70915.0,231.31,231.64,229.8,230.27,70915.0
2020-02-27 10:20:00,230.3,230.46,229.11,229.32,43355.0,230.3,230.46,229.11,229.32,43355.0
2020-02-27 10:30:00,229.43,229.48,227.23,229.1,80137.0,229.43,229.48,227.23,229.1,80137.0
2020-02-27 10:40:00,229.12,230.25,228.46,229.83,64287.0,229.12,230.25,228.46,229.83,64287.0
2020-02-27 10:50:00,229.8,231.0,229.28,230.86,34282.0,229.8,231.0,229.28,230.86,34282.0
2020-02-27 11:00:00,230.88,231.29,230.06,231.05,42632.0,230.88,231.29,230.06,231.05,42632.0
2020-02-27 11:10:00,231.03,231.08,229.76,231.0,38650.0,231.03,231.08,229.76,231.0,38650.0
2020-02-27 11:20:00,231.01,231.1,229.54,230.17,22688.0,231.01,231.1,229.54,230.17,22688.0
2020-02-27 11:30:00,230.25,230.51,228.28,228.4,31228.0,230.25,230.51,228.28,228.4,31228.0
2020-02-27 11:40:00,228.63,229.47,228.0,228.96,35578.0,228.63,229.47,228.0,228.96,35578.0
2020-02-27 11:50:00,229.09,230.46,228.55,230.46,18379.0,229.09,230.46,228.55,230.46,18379.0
2020-02-27 12:00:00,230.33,230.82,229.89,230.78,24031.0,230.33,230.82,229.89,230.78,24031.0
2020-02-27 12:10:00,230.78,231.22,230.66,231.03,27571.0,230.78,231.22,230.66,231.03,27571.0
2020-02-27 12:20:00,230.93,230.98,229.14,230.66,23564.0,230.93,230.98,229.14,230.66,23564.0
2020-02-27 12:30:00,230.66,231.78,230.66,231.59,29553.0,230.66,231.78,230.66,231.59,29553.0
2020-02-27 12:40:00,231.45,231.74,230.81,231.61,21286.0,231.45,231.74,230.81,231.61,21286.0
2020-02-27 12:50:00,231.69,231.79,230.13,230.13,23711.0,231.69,231.79,230.13,230.13,23711.0
2020-02-27 13:00:00,230.19,231.44,229.87,231.03,26749.0,230.19,231.44,229.87,231.03,26749.0
2020-02-27 13:10:00,231.46,231.65,230.48,230.76,23832.0,231.46,231.65,230.48,230.76,23832.0
2020-02-27 13:20:00,230.78,231.08,229.95,230.0,15187.0,230.78,231.08,229.95,230.0,15187.0
2020-02-27 13:30:00,230.1,230.24,228.27,228.45,14407.0,230.1,230.24,228.27,228.45,14407.0
2020-02-27 13:40:00,228.53,228.94,227.3,227.84,29639.0,228.53,228.94,227.3,227.84,29639.0
2020-02-27 13:50:00,227.9,228.51,226.61,226.87,30467.0,227.9,228.51,226.61,226.87,30467.0
2020-02-27 14:00:00,226.9,227.55,226.31,226.62,28226.0,226.9,227.55,226.31,226.62,28226.0
2020-02-27 14:10:00,226.58,226.69,225.08,225.99,82688.0,226.58,226.69,225.08,225.99,82688.0
2020-02-27 14:20:00,225.84,227.35,225.69,226.68,28912.0,225.84,227.35,225.69,226.68,28912.0
2020-02-27 14:30:00,226.68,226.83,225.8,226.41,33956.0,226.68,226.83,225.8,226.41,33956.0
2020-02-27 14:40:00,226.29,226.42,225.07,225.42,29656.0,226.29,226.42,225.07,225.42,29656.0
2020-02-27 14:50:00,225.44,225.53,224.52,224.87,39694.0,225.44,225.53,224.52,224.87,39694.0
2020-02-27 15:00:00,224.76,225.23,223.71,225.19,39980.0,224.76,225.23,223.71,225.19,39980.0
2020-02-27 15:10:00,225.39,225.86,224.9,225.1,29447.0,225.39,225.86,224.9,225.1,29447.0
2020-02-27 15:20:00,225.13,225.23,224.01,224.01,34963.0,225.13,225.23,224.01,224.01,34963.0
2020-02-27 15:30:00,224.04,224.11,223.3,223.75,69539.0,224.04,224.11,223.3,223.75,69539.0
2020-02-27 15:40:00,223.76,223.96,222.69,222.91,65009.0,223.76,223.96,222.69,222.91,65009.0
2020-02-27 15:50:00,223.0,223.01,220.21,220.74,247433.0,223.0,223.01,220.21,220.74,247433.0
2020-02-28 09:30:00,210.36,217.7,209.59,215.59,235854.0,210.36,217.7,209.59,215.59,235854.0
2020-02-28 09:40:00,215.77,216.22,213.48,213.62,90120.0,215.77,216.22,213.48,213.62,90120.0
2020-02-28 09:50:00,213.62,213.89,211.26,212.48,82420.0,213.62,213.89,211.26,212.48,82420.0
2020-02-28 10:00:00,212.27,212.32,209.38,210.35,97203.0,212.27,212.32,209.38,210.35,97203.0
2020-02-28 10:10:00,210.41,212.05,209.45,211.45,54277.0,210.41,212.05,209.45,211.45,54277.0
2020-02-28 10:20:00,211.25,212.43,209.52,209.52,65743.0,211.25,212.43,209.52,209.52,65743.0
2020-02-28 10:30:00,209.75,212.42,209.48,211.7,71732.0,209.75,212.42,209.48,211.7,71732.0
2020-02-28 10:40:00,211.75,212.49,210.07,210.94,65184.0,211.75,212.49,210.07,210.94,65184.0
2020-02-28 10:50:00,210.89,213.65,210.86,212.05,43532.0,210.89,213.65,210.86,212.05,43532.0
2020-02-28 11:00:00,212.06,212.1,209.0,209.12,36881.0,212.06,212.1,209.0,209.12,36881.0
2020-02-28 11:10:00,209.33,212.11,208.9,212.11,43808.0,209.33,212.11,208.9,212.11,43808.0
2020-02-28 11:20:00,212.12,212.16,210.87,211.84,44561.0,212.12,212.16,210.87,211.84,44561.0
2020-02-28 11:30:00,211.79,212.7,210.9,212.5,62063.0,211.79,212.7,210.9,212.5,62063.0
2020-02-28 11:40:00,212.63,214.22,211.01,211.63,66781.0,212.63,214.22,211.01,211.63,66781.0
2020-02-28 11:50:00,211.95,213.0,210.27,212.66,59892.0,211.95,213.0,210.27,212.66,59892.0
2020-02-28 12:00:00,212.57,213.26,211.41,212.45,37555.0,212.57,213.26,211.41,212.45,37555.0
2020-02-28 12:10:00,212.56,213.57,212.19,213.36,40409.0,212.56,213.57,212.19,213.36,40409.0
2020-02-28 12:20:00,213.52,215.88,213.26,215.73,59863.0,213.52,215.88,213.26,215.73,59863.0
2020-02-28 12:30:00,215.61,216.72,214.95,215.75,61025.0,215.61,216.72,214.95,215.75,61025.0
2020-02-28 12:40:00,215.48,216.04,213.99,214.55,19874.0,215.48,216.04,213.99,214.55,19874.0
2020-02-28 12:50:00,214.52,216.38,214.46,216.3,17676.0,214.52,216.38,214.46,216.3,17676.0
2020-02-28 13:00:00,216.26,216.48,214.65,215.52,34829.0,216.26,216.48,214.65,215.52,34829.0
2020-02-28 13:10:00,215.0,215.14,213.5,214.76,25460.0,215.0,215.14,213.5,214.76,25460.0
2020-02-28 13:20:00,214.54,215.14,213.67,213.68,41610.0,214.54,215.14,213.67,213.68,41610.0
2020-02-28 13:30:00,213.7,213.7,212.0,213.21,25403.0,213.7,213.7,212.0,213.21,25403.0
2020-02-28 13:40:00,212.97,213.13,211.7,212.63,23746.0,212.97,213.13,211.7,212.63,23746.0
2020-02-28 13:50:00,212.73,212.74,211.54,211.6,38911.0,212.73,212.74,211.54,211.6,38911.0
2020-02-28 14:00:00,211.67,211.76,210.68,211.09,33769.0,211.67,211.76,210.68,211.09,33769.0
2020-02-28 14:10:00,211.5,212.9,211.17,212.42,26370.0,211.5,212.9,211.17,212.42,26370.0
2020-02-28 14:20:00,212.38,213.54,211.31,212.16,60803.0,212.38,213.54,211.31,212.16,60803.0
2020-02-28 14:30:00,212.27,213.76,212.16,212.52,35415.0,212.27,213.76,212.16,212.52,35415.0
2020-02-28 14:40:00,212.4,214.46,212.22,213.74,45112.0,212.4,214.46,212.22,213.74,45112.0
2020-02-28 14:50:00,213.9,214.5,212.7,213.16,67102.0,213.9,214.5,212.7,213.16,67102.0
2020-02-28 15:00:00,213.22,214.2,212.6,213.95,100196.0,213.22,214.2,212.6,213.95,100196.0
2020-02-28 15:10:00,213.94,215.74,213.94,215.14,45243.0,213.94,215.74,213.94,215.14,45243.0
2020-02-28 15:20:00,215.18,215.45,213.76,213.85,41622.0,215.18,215.45,213.76,213.85,41622.0
2020-02-28 15:30:00,213.67,215.15,212.87,214.01,111066.0,213.67,215.15,212.87,214.01,111066.0
2020-02-28 15:40:00,214.01,214.87,212.7,214.31,102991.0,214.01,214.87,212.7,214.31,102991.0
2020-02-28 15:50:00,214.28,217.58,213.94,217.58,230648.0,214.28,217.58,213.94,217.58,230648.0
2020-03-02 09:30:00,219.19,221.23,218.41,219.23,108684.0,219.19,221.23,218.41,219.23,108684.0
2020-03-02 09:40:00,218.91,221.3,218.9,220.69,58585.0,218.91,221.3,218.9,220.69,58585.0
2020-03-02 09:50:00,220.41,220.52,219.08,219.54,33948.0,220.41,220.52,219.08,219.54,33948.0
2020-03-02 10:00:00,219.35,219.54,216.48,217.94,80319.0,219.35,219.54,216.48,217.94,80319.0
2020-03-02 10:10:00,217.98,219.02,217.54,218.09,46587.0,217.98,219.02,217.54,218.09,46587.0
2020-03-02 10:20:00,217.96,218.99,217.12,218.85,62652.0,217.96,218.99,217.12,218.85,62652.0
2020-03-02 10:30:00,218.8,219.87,217.59,219.65,65475.0,218.8,219.87,217.59,219.65,65475.0
2020-03-02 10:40:00,219.78,220.51,219.15,220.36,33657.0,219.78,220.51,219.15,220.36,33657.0
2020-03-02 10:50:00,220.43,220.98,219.75,219.89,30300.0,220.43,220.98,219.75,219.89,30300.0
2020-03-02 11:00:00,219.54,219.95,219.11,219.42,37968.0,219.54,219.95,219.11,219.42,37968.0
2020-03-02 11:10:00,219.39,221.0,219.24,220.48,50422.0,219.39,221.0,219.24,220.48,50422.0
2020-03-02 11:20:00,220.68,222.84,220.68,222.73,32970.0,220.68,222.84,220.68,222.73,32970.0
2020-03-02 11:30:00,222.62,223.39,222.42,223.13,29358.0,222.62,223.39,222.42,223.13,29358.0
2020-03-02 11:40:00,223.06,223.18,222.24,222.98,18181.0,223.06,223.18,222.24,222.98,18181.0
2020-03-02 11:50:00,222.96,223.75,222.88,223.38,24878.0,222.96,223.75,222.88,223.38,24878.0
2020-03-02 12:00:00,223.53,224.08,223.24,223.66,23245.0,223.53,224.08,223.24,223.66,23245.0
2020-03-02 12:10:00,223.7,223.91,223.01,223.3,22871.0,223.7,223.91,223.01,223.3,22871.0
2020-03-02 12:20:00,223.29,223.4,222.7,222.94,23999.0,223.29,223.4,222.7,222.94,23999.0
2020-03-02 12:30:00,223.14,224.06,223.13,223.9,14360.0,223.14,224.06,223.13,223.9,14360.0
2020-03-02 12:40:00,223.91,224.1,222.89,223.14,21282.0,223.91,224.1,222.89,223.14,21282.0
2020-03-02 12:50:00,223.18,223.75,222.8,223.58,17232.0,223.18,223.75,222.8,223.58,17232.0
2020-03-02 13:00:00,223.69,223.98,223.18,223.7,15796.0,223.69,223.98,223.18,223.7,15796.0
2020-03-02 13:10:00,223.95,224.18,223.14,223.37,11424.0,223.95,224.18,223.14,223.37,11424.0
2020-03-02 13:20:00,223.48,223.62,222.88,223.35,21290.0,223.48,223.62,222.88,223.35,21290.0
2020-03-02 13:30:00,223.35,224.28,222.97,224.25,11474.0,223.35,224.28,222.97,224.25,11474.0
2020-03-02 13:40:00,224.41,224.64,223.63,223.63,12513.0,224.41,224.64,223.63,223.63,12513.0
2020-03-02 13:50:00,223.56,224.18,223.07,224.15,28967.0,223.56,224.18,223.07,224.15,28967.0
2020-03-02 14:00:00,224.21,224.91,223.85,224.85,18407.0,224.21,224.91,223.85,224.85,18407.0
2020-03-02 14:10:00,224.89,225.01,224.27,224.54,12816.0,224.89,225.01,224.27,224.54,12816.0
2020-03-02 14:20:00,224.55,224.81,223.64,223.96,44578.0,224.55,224.81,223.64,223.96,44578.0
2020-03-02 14:30:00,224.14,224.25,223.08,223.21,39943.0,224.14,224.25,223.08,223.21,39943.0
2020-03-02 14:40:00,223.02,223.67,222.48,223.5,41222.0,223.02,223.67,222.48,223.5,41222.0
2020-03-02 14:50:00,223.45,223.45,222.39,222.65,33617.0,223.45,223.45,222.39,222.65,33617.0
2020-03-02 15:00:00,222.72,224.0,222.72,223.59,21167.0,222.72,224.0,222.72,223.59,21167.0
2020-03-02 15:10:00,223.54,224.47,223.32,224.17,28300.0,223.54,224.47,223.32,224.17,28300.0
2020-03-02 15:20:00,224.22,225.11,224.01,225.0,28241.0,224.22,225.11,224.01,225.0,28241.0
2020-03-02 15:30:00,225.06,226.49,224.96,226.42,39355.0,225.06,226.49,224.96,226.42,39355.0
2020-03-02 15:40:00,226.45,227.66,226.15,227.31,46098.0,226.45,227.66,226.15,227.31,46098.0
2020-03-02 15:50:00,227.49,229.21,227.32,228.91,168064.0,227.49,229.21,227.32,228.91,168064.0
2020-03-03 09:30:00,229.05,230.0,228.6,229.8,121868.0,229.05,230.0,228.6,229.8,121868.0
2020-03-03 09:40:00,229.97,231.03,229.1,229.62,58618.0,229.97,231.03,229.1,229.62,58618.0
2020-03-03 09:50:00,229.63,230.05,228.59,229.74,52942.0,229.63,230.05,228.59,229.74,52942.0
2020-03-03 10:00:00,229.74,234.89,229.74,233.97,81708.0,229.74,234.89,229.74,233.97,81708.0
2020-03-03 10:10:00,233.73,234.38,230.47,232.55,74677.0,233.73,234.38,230.47,232.55,74677.0
2020-03-03 10:20:00,232.38,234.84,232.1,233.54,48768.0,232.38,234.84,232.1,233.54,48768.0
2020-03-03 10:30:00,233.46,234.26,233.0,234.09,53096.0,233.46,234.26,233.0,234.09,53096.0
2020-03-03 10:40:00,234.11,235.42,233.58,234.04,37253.0,234.11,235.42,233.58,234.04,37253.0
2020-03-03 10:50:00,234.25,234.32,233.0,233.92,44888.0,234.25,234.32,233.0,233.92,44888.0
2020-03-03 11:00:00,233.89,234.49,232.16,232.65,26782.0,233.89,234.49,232.16,232.65,26782.0
2020-03-03 11:10:00,232.62,232.65,231.05,231.43,38659.0,232.62,232.65,231.05,231.43,38659.0
2020-03-03 11:20:00,231.29,231.57,229.16,229.53,39949.0,231.29,231.57,229.16,229.53,39949.0
2020-03-03 11:30:00,229.65,231.58,229.26,231.58,27300.0,229.65,231.58,229.26,231.58,27300.0
2020-03-03 11:40:00,231.62,231.97,230.16,230.16,20710.0,231.62,231.97,230.16,230.16,20710.0
2020-03-03 11:50:00,230.36,232.08,230.36,231.9,59433.0,230.36,232.08,230.36,231.9,59433.0
2020-03-03 12:00:00,231.88,233.39,231.65,233.38,48654.0,231.88,233.39,231.65,233.38,48654.0
2020-03-03 12:10:00,233.36,233.48,231.35,231.85,28474.0,233.36,233.48,231.35,231.85,28474.0
2020-03-03 12:20:00,231.42,232.28,231.39,231.88,45494.0,231.42,232.28,231.39,231.88,45494.0
2020-03-03 12:30:00,232.05,232.13,231.35,231.97,34338.0,232.05,232.13,231.35,231.97,34338.0
2020-03-03 12:40:00,232.05,233.0,231.31,232.61,51201.0,232.05,233.0,231.31,232.61,51201.0
2020-03-03 12:50:00,232.7,232.7,230.5,230.92,133404.0,232.7,232.7,230.5,230.92,133404.0
2020-03-03 13:00:00,230.88,231.65,230.39,231.5,144234.0,230.88,231.65,230.39,231.5,144234.0
2020-03-03 13:10:00,231.5,231.67,230.31,230.5,90667.0,231.5,231.67,230.31,230.5,90667.0
2020-03-03 13:20:00,230.63,231.53,230.16,230.84,132309.0,230.63,231.53,230.16,230.84,132309.0
2020-03-03 13:30:00,230.69,230.81,230.0,230.45,90349.0,230.69,230.81,230.0,230.45,90349.0
2020-03-03 13:40:00,230.45,230.59,229.37,229.73,122714.0,230.45,230.59,229.37,229.73,122714.0
2020-03-03 13:50:00,229.79,230.33,229.2,229.61,107536.0,229.79,230.33,229.2,229.61,107536.0
2020-03-03 14:00:00,229.64,230.07,227.61,227.7,118660.0,229.64,230.07,227.61,227.7,118660.0
2020-03-03 14:10:00,227.73,229.12,226.47,226.86,57882.0,227.73,229.12,226.47,226.86,57882.0
2020-03-03 14:20:00,226.8,228.13,225.95,227.79,31447.0,226.8,228.13,225.95,227.79,31447.0
2020-03-03 14:30:00,227.76,227.89,226.03,226.03,19889.0,227.76,227.89,226.03,226.03,19889.0
2020-03-03 14:40:00,226.04,228.16,225.96,228.16,25853.0,226.04,228.16,225.96,228.16,25853.0
2020-03-03 14:50:00,227.99,229.3,227.59,228.62,16947.0,227.99,229.3,227.59,228.62,16947.0
2020-03-03 15:00:00,228.52,230.36,228.09,229.23,31520.0,228.52,230.36,228.09,229.23,31520.0
2020-03-03 15:10:00,228.98,231.55,228.82,230.95,20788.0,228.98,231.55,228.82,230.95,20788.0
2020-03-03 15:20:00,230.8,230.8,228.3,230.06,23184.0,230.8,230.8,228.3,230.06,23184.0
2020-03-03 15:30:00,229.86,230.28,228.43,228.43,102929.0,229.86,230.28,228.43,228.43,102929.0
2020-03-03 15:40:00,228.71,230.2,228.41,229.18,94670.0,228.71,230.2,228.41,229.18,94670.0
2020-03-03 15:50:00,228.71,229.23,226.51,226.77,207072.0,228.71,229.23,226.51,226.77,207072.0
2020-03-04 09:30:00,231.51,232.88,228.5,228.5,71745.0,231.51,232.88,228.5,228.5,71745.0
2020-03-04 09:40:00,228.6,228.8,226.52,226.8,24717.0,228.6,228.8,226.52,226.8,24717.0
2020-03-04 09:50:00,226.5,227.0,223.73,223.91,30431.0,226.5,227.0,223.73,223.91,30431.0
2020-03-04 10:00:00,224.44,226.0,224.44,225.42,20154.0,224.44,226.0,224.44,225.42,20154.0
2020-03-04 10:10:00,225.55,226.57,225.22,226.11,40397.0,225.55,226.57,225.22,226.11,40397.0
2020-03-04 10:20:00,226.0,226.0,224.71,225.5,28609.0,226.0,226.0,224.71,225.5,28609.0
2020-03-04 10:30:00,225.09,225.52,224.3,224.62,10792.0,225.09,225.52,224.3,224.62,10792.0
2020-03-04 10:40:00,224.8,225.41,224.14,224.14,11653.0,224.8,225.41,224.14,224.14,11653.0
2020-03-04 10:50:00,224.43,224.61,223.1,223.2,18801.0,224.43,224.61,223.1,223.2,18801.0
2020-03-04 11:00:00,223.28,223.61,222.75,223.16,18480.0,223.28,223.61,222.75,223.16,18480.0
2020-03-04 11:10:00,223.12,223.41,222.78,223.34,24550.0,223.12,223.41,222.78,223.34,24550.0
2020-03-04 11:20:00,223.24,223.24,221.33,223.06,89372.0,223.24,223.24,221.33,223.06,89372.0
2020-03-04 11:30:00,223.22,223.51,221.71,221.83,26710.0,223.22,223.51,221.71,221.83,26710.0
2020-03-04 11:40:00,221.75,223.41,221.67,222.95,55830.0,221.75,223.41,221.67,222.95,55830.0
2020-03-04 11:50:00,222.88,223.0,221.33,221.34,39400.0,222.88,223.0,221.33,221.34,39400.0
2020-03-04 12:00:00,221.47,221.83,221.23,221.31,23302.0,221.47,221.83,221.23,221.31,23302.0
2020-03-04 12:10:00,221.31,222.38,221.26,222.28,26114.0,221.31,222.38,221.26,222.28,26114.0
2020-03-04 12:20:00,222.3,223.39,221.95,223.39,16361.0,222.3,223.39,221.95,223.39,16361.0
2020-03-04 12:30:00,223.36,225.49,223.36,224.65,40779.0,223.36,225.49,223.36,224.65,40779.0
2020-03-04 12:40:00,224.78,224.93,223.56,224.15,17928.0,224.78,224.93,223.56,224.15,17928.0
2020-03-04 12:50:00,224.32,224.97,224.1,224.84,22911.0,224.32,224.97,224.1,224.84,22911.0
2020-03-04 13:00:00,225.0,225.67,224.88,225.29,44674.0,225.0,225.67,224.88,225.29,44674.0
2020-03-04 13:10:00,225.35,226.63,225.24,226.57,39691.0,225.35,226.63,225.24,226.57,39691.0
2020-03-04 13:20:00,226.76,227.0,226.15,226.4,16503.0,226.76,227.0,226.15,226.4,16503.0
2020-03-04 13:30:00,226.4,226.83,226.21,226.73,17011.0,226.4,226.83,226.21,226.73,17011.0
2020-03-04 13:40:00,226.88,227.35,226.65,227.29,13853.0,226.88,227.35,226.65,227.29,13853.0
2020-03-04 13:50:00,227.52,228.19,227.28,227.77,23817.0,227.52,228.19,227.28,227.77,23817.0
2020-03-04 14:00:00,227.74,227.96,227.14,227.18,13601.0,227.74,227.96,227.14,227.18,13601.0
2020-03-04 14:10:00,227.2,228.28,227.2,228.07,15148.0,227.2,228.28,227.2,228.07,15148.0
2020-03-04 14:20:00,228.07,229.0,227.87,228.89,18242.0,228.07,229.0,227.87,228.89,18242.0
2020-03-04 14:30:00,228.81,229.21,227.91,228.03,18554.0,228.81,229.21,227.91,228.03,18554.0
2020-03-04 14:40:00,228.13,228.32,227.43,227.76,16597.0,228.13,228.32,227.43,227.76,16597.0
2020-03-04 14:50:00,227.65,228.34,227.49,228.03,15554.0,227.65,228.34,227.49,228.03,15554.0
2020-03-04 15:00:00,227.99,228.41,227.82,228.4,21582.0,227.99,228.41,227.82,228.4,21582.0
2020-03-04 15:10:00,228.45,229.1,228.4,228.87,18870.0,228.45,229.1,228.4,228.87,18870.0
2020-03-04 15:20:00,228.93,230.0,228.83,229.89,26545.0,228.93,230.0,228.83,229.89,26545.0
2020-03-04 15:30:00,229.88,230.11,229.67,229.81,34828.0,229.88,230.11,229.67,229.81,34828.0
2020-03-04 15:40:00,229.96,230.15,229.25,229.59,42148.0,229.96,230.15,229.25,229.59,42148.0
2020-03-04 15:50:00,229.69,231.89,229.69,231.61,106723.0,229.69,231.89,229.69,231.61,106723.0
2020-03-05 09:30:00,225.89,227.38,223.51,225.02,52692.0,225.89,227.38,223.51,225.02,52692.0
2020-03-05 09:40:00,225.21,225.73,222.64,222.64,40601.0,225.21,225.73,222.64,222.64,40601.0
2020-03-05 09:50:00,222.75,222.87,221.06,222.22,53608.0,222.75,222.87,221.06,222.22,53608.0
2020-03-05 10:00:00,222.27,223.2,222.04,222.53,26578.0,222.27,223.2,222.04,222.53,26578.0
2020-03-05 10:10:00,222.63,225.3,222.54,225.11,30648.0,222.63,225.3,222.54,225.11,30648.0
2020-03-05 10:20:00,225.18,225.92,223.71,223.71,31394.0,225.18,225.92,223.71,223.71,31394.0
2020-03-05 10:30:00,223.75,224.46,222.41,222.62,19710.0,223.75,224.46,222.41,222.62,19710.0
2020-03-05 10:40:00,222.89,223.97,222.59,223.51,15681.0,222.89,223.97,222.59,223.51,15681.0
2020-03-05 10:50:00,223.58,224.16,223.13,223.37,14136.0,223.58,224.16,223.13,223.37,14136.0
2020-03-05 11:00:00,223.02,224.44,222.56,224.19,44497.0,223.02,224.44,222.56,224.19,44497.0
2020-03-05 11:10:00,224.19,224.45,223.22,224.34,31622.0,224.19,224.45,223.22,224.34,31622.0
2020-03-05 11:20:00,224.17,224.95,223.65,224.53,9722.0,224.17,224.95,223.65,224.53,9722.0
2020-03-05 11:30:00,224.71,225.06,224.15,224.17,10931.0,224.71,225.06,224.15,224.17,10931.0
2020-03-05 11:40:00,224.3,224.86,224.02,224.72,5042.0,224.3,224.86,224.02,224.72,5042.0
2020-03-05 11:50:00,224.89,225.42,224.21,224.34,80065.0,224.89,225.42,224.21,224.34,80065.0
2020-03-05 12:00:00,224.58,224.8,223.36,223.37,11777.0,224.58,224.8,223.36,223.37,11777.0
2020-03-05 12:10:00,223.29,223.72,222.82,223.15,6981.0,223.29,223.72,222.82,223.15,6981.0
2020-03-05 12:20:00,223.14,223.29,222.38,222.49,13534.0,223.14,223.29,222.38,222.49,13534.0
2020-03-05 12:30:00,222.42,222.87,221.44,221.45,14078.0,222.42,222.87,221.44,221.45,14078.0
2020-03-05 12:40:00,221.28,221.44,218.68,219.7,45599.0,221.28,221.44,218.68,219.7,45599.0
2020-03-05 12:50:00,219.61,219.66,218.5,218.5,34426.0,219.61,219.66,218.5,218.5,34426.0
2020-03-05 13:00:00,218.4,219.89,218.4,219.2,12614.0,218.4,219.89,218.4,219.2,12614.0
2020-03-05 13:10:00,219.15,219.82,218.82,219.4,36093.0,219.15,219.82,218.82,219.4,36093.0
2020-03-05 13:20:00,219.24,220.09,219.18,219.93,29024.0,219.24,220.09,219.18,219.93,29024.0
2020-03-05 13:30:00,219.94,220.33,219.36,219.91,23928.0,219.94,220.33,219.36,219.91,23928.0
2020-03-05 13:40:00,219.94,220.75,219.3,220.24,30772.0,219.94,220.75,219.3,220.24,30772.0
2020-03-05 13:50:00,220.3,220.57,218.03,218.53,20412.0,220.3,220.57,218.03,218.53,20412.0
2020-03-05 14:00:00,218.43,218.43,217.34,217.42,18761.0,218.43,218.43,217.34,217.42,18761.0
2020-03-05 14:10:00,217.41,218.15,217.16,217.24,21340.0,217.41,218.15,217.16,217.24,21340.0
2020-03-05 14:20:00,217.2,217.38,216.57,216.93,21446.0,217.2,217.38,216.57,216.93,21446.0
2020-03-05 14:30:00,216.82,218.22,216.82,218.15,20574.0,216.82,218.22,216.82,218.15,20574.0
2020-03-05 14:40:00,218.04,218.21,216.43,217.03,22630.0,218.04,218.21,216.43,217.03,22630.0
2020-03-05 14:50:00,216.98,217.39,216.4,216.87,27197.0,216.98,217.39,216.4,216.87,27197.0
2020-03-05 15:00:00,216.81,217.53,216.55,217.36,20482.0,216.81,217.53,216.55,217.36,20482.0
2020-03-05 15:10:00,217.42,217.42,216.15,216.71,33778.0,217.42,217.42,216.15,216.71,33778.0
2020-03-05 15:20:00,216.73,217.41,216.4,217.21,17876.0,216.73,217.41,216.4,217.21,17876.0
2020-03-05 15:30:00,216.93,219.75,216.9,218.82,64554.0,216.93,219.75,216.9,218.82,64554.0
2020-03-05 15:40:00,218.86,219.67,218.42,219.43,37216.0,218.86,219.67,218.42,219.43,37216.0
2020-03-05 15:50:00,219.35,221.63,219.25,221.38,182528.0,219.35,221.63,219.25,221.38,182528.0
2020-03-06 09:30:00,213.26,217.0,212.23,216.08,79235.0,213.26,217.0,212.23,216.08,79235.0
2020-03-06 09:40:00,216.18,216.75,214.47,215.43,69988.0,216.18,216.75,214.47,215.43,69988.0
2020-03-06 09:50:00,215.25,216.89,214.86,216.45,60918.0,215.25,216.89,214.86,216.45,60918.0
2020-03-06 10:00:00,216.67,218.09,216.5,217.46,35101.0,216.67,218.09,216.5,217.46,35101.0
2020-03-06 10:10:00,217.52,220.4,217.16,220.2,31749.0,217.52,220.4,217.16,220.2,31749.0
2020-03-06 10:20:00,220.21,222.54,219.91,222.48,46628.0,220.21,222.54,219.91,222.48,46628.0
2020-03-06 10:30:00,222.31,223.35,220.82,222.13,44001.0,222.31,223.35,220.82,222.13,44001.0
2020-03-06 10:40:00,222.11,222.75,220.93,221.46,47482.0,222.11,222.75,220.93,221.46,47482.0
2020-03-06 10:50:00,221.71,222.16,220.72,221.03,48413.0,221.71,222.16,220.72,221.03,48413.0
2020-03-06 11:00:00,221.08,221.45,219.9,220.27,28705.0,221.08,221.45,219.9,220.27,28705.0
2020-03-06 11:10:00,220.01,220.54,219.34,219.62,17096.0,220.01,220.54,219.34,219.62,17096.0
2020-03-06 11:20:00,219.43,220.44,219.02,219.99,117085.0,219.43,220.44,219.02,219.99,117085.0
2020-03-06 11:30:00,220.25,220.26,218.35,219.09,74874.0,220.25,220.26,218.35,219.09,74874.0
2020-03-06 11:40:00,218.99,219.0,217.59,217.61,10687.0,218.99,219.0,217.59,217.61,10687.0
2020-03-06 11:50:00,217.35,218.43,217.35,218.09,13811.0,217.35,218.43,217.35,218.09,13811.0
2020-03-06 12:00:00,217.85,217.85,215.93,215.93,15867.0,217.85,217.85,215.93,215.93,15867.0
2020-03-06 12:10:00,215.84,216.77,215.71,216.15,18792.0,215.84,216.77,215.71,216.15,18792.0
2020-03-06 12:20:00,216.26,217.1,216.23,216.67,11872.0,216.26,217.1,216.23,216.67,11872.0
2020-03-06 12:30:00,216.61,218.02,216.57,217.45,33789.0,216.61,218.02,216.57,217.45,33789.0
2020-03-06 12:40:00,217.19,217.81,216.7,217.34,17680.0,217.19,217.81,216.7,217.34,17680.0
2020-03-06 12:50:00,217.17,217.17,216.09,216.26,20442.0,217.17,217.17,216.09,216.26,20442.0
2020-03-06 13:00:00,216.2,217.21,216.15,216.79,30564.0,216.2,217.21,216.15,216.79,30564.0
2020-03-06 13:10:00,216.8,216.98,215.64,215.89,20416.0,216.8,216.98,215.64,215.89,20416.0
2020-03-06 13:20:00,216.01,217.1,215.89,216.04,14009.0,216.01,217.1,215.89,216.04,14009.0
2020-03-06 13:30:00,216.08,216.45,215.23,215.8,12486.0,216.08,216.45,215.23,215.8,12486.0
2020-03-06 13:40:00,215.65,216.01,214.6,214.6,24051.0,215.65,216.01,214.6,214.6,24051.0
2020-03-06 13:50:00,214.55,214.84,213.79,213.93,20660.0,214.55,214.84,213.79,213.93,20660.0
2020-03-06 14:00:00,214.01,214.27,213.58,213.76,22543.0,214.01,214.27,213.58,213.76,22543.0
2020-03-06 14:10:00,213.83,214.59,213.61,214.12,22288.0,213.83,214.59,213.61,214.12,22288.0
2020-03-06 14:20:00,214.03,215.07,213.85,214.5,15191.0,214.03,215.07,213.85,214.5,15191.0
2020-03-06 14:30:00,214.54,214.58,213.01,213.15,20972.0,214.54,214.58,213.01,213.15,20972.0
2020-03-06 14:40:00,213.22,213.83,212.77,213.55,39172.0,213.22,213.83,212.77,213.55,39172.0
2020-03-06 14:50:00,213.53,214.53,213.42,213.96,58987.0,213.53,214.53,213.42,213.96,58987.0
2020-03-06 15:00:00,213.97,214.29,213.41,214.01,54921.0,213.97,214.29,213.41,214.01,54921.0
2020-03-06 15:10:00,214.0,215.71,213.68,215.66,55541.0,214.0,215.71,213.68,215.66,55541.0
2020-03-06 15:20:00,215.86,216.24,215.28,215.55,54818.0,215.86,216.24,215.28,215.55,54818.0
2020-03-06 15:30:00,215.55,218.0,215.51,216.22,68532.0,215.55,218.0,215.51,216.22,68532.0
2020-03-06 15:40:00,216.27,218.2,216.26,217.7,66067.0,216.27,218.2,216.26,217.7,66067.0
2020-03-06 15:50:00,217.68,219.66,217.68,218.55,192659.0,217.68,219.66,217.68,218.55,192659.0
2020-03-09 09:30:00,202.0,205.0,200.5,202.42,111630.0,202.0,205.0,200.5,202.42,111630.0
2020-03-09 09:40:00,200.0,202.41,196.02,196.56,54130.0,200.0,202.41,196.02,196.56,54130.0
2020-03-09 09:50:00,196.37,200.53,194.24,199.82,138513.0,196.37,200.53,194.24,199.82,138513.0
2020-03-09 10:00:00,200.15,202.01,198.36,202.01,38467.0,200.15,202.01,198.36,202.01,38467.0
2020-03-09 10:10:00,201.86,204.28,201.21,204.14,67954.0,201.86,204.28,201.21,204.14,67954.0
2020-03-09 10:20:00,204.21,205.04,202.56,202.83,64583.0,204.21,205.04,202.56,202.83,64583.0
2020-03-09 10:30:00,203.14,205.72,203.12,205.35,50828.0,203.14,205.72,203.12,205.35,50828.0
2020-03-09 10:40:00,205.31,205.46,203.38,204.44,35000.0,205.31,205.46,203.38,204.44,35000.0
2020-03-09 10:50:00,204.25,206.09,203.76,205.48,40453.0,204.25,206.09,203.76,205.48,40453.0
2020-03-09 11:00:00,205.42,205.42,204.0,204.62,28671.0,205.42,205.42,204.0,204.62,28671.0
2020-03-09 11:10:00,204.4,206.0,204.39,205.59,37458.0,204.4,206.0,204.39,205.59,37458.0
2020-03-09 11:20:00,205.47,205.84,204.34,205.06,36223.0,205.47,205.84,204.34,205.06,36223.0
2020-03-09 11:30:00,205.16,206.68,204.47,205.98,21341.0,205.16,206.68,204.47,205.98,21341.0
2020-03-09 11:40:00,205.81,207.78,205.59,207.67,129049.0,205.81,207.78,205.59,207.67,129049.0
2020-03-09 11:50:00,207.63,207.68,206.31,206.6,24372.0,207.63,207.68,206.31,206.6,24372.0
2020-03-09 12:00:00,206.77,208.31,205.76,208.3,21013.0,206.77,208.31,205.76,208.3,21013.0
2020-03-09 12:10:00,208.13,208.33,206.19,206.26,14705.0,208.13,208.33,206.19,206.26,14705.0
2020-03-09 12:20:00,206.3,206.66,205.64,205.94,12513.0,206.3,206.66,205.64,205.94,12513.0
2020-03-09 12:30:00,206.0,206.83,204.91,205.52,64023.0,206.0,206.83,204.91,205.52,64023.0
2020-03-09 12:40:00,205.5,205.91,203.66,204.07,28259.0,205.5,205.91,203.66,204.07,28259.0
2020-03-09 12:50:00,204.08,205.25,203.97,204.1,20991.0,204.08,205.25,203.97,204.1,20991.0
2020-03-09 13:00:00,203.98,204.81,203.13,203.58,14528.0,203.98,204.81,203.13,203.58,14528.0
2020-03-09 13:10:00,203.61,204.96,203.61,204.16,11819.0,203.61,204.96,203.61,204.16,11819.0
2020-03-09 13:20:00,204.12,204.32,203.69,203.93,9872.0,204.12,204.32,203.69,203.93,9872.0
2020-03-09 13:30:00,203.8,203.8,202.02,202.06,22758.0,203.8,203.8,202.02,202.06,22758.0
2020-03-09 13:40:00,202.03,202.3,201.29,201.99,17016.0,202.03,202.3,201.29,201.99,17016.0
2020-03-09 13:50:00,202.08,202.17,201.29,201.89,13920.0,202.08,202.17,201.29,201.89,13920.0
2020-03-09 14:00:00,201.83,201.83,200.45,200.64,18883.0,201.83,201.83,200.45,200.64,18883.0
2020-03-09 14:10:00,200.62,202.76,200.52,202.25,13406.0,200.62,202.76,200.52,202.25,13406.0
2020-03-09 14:20:00,202.18,202.5,201.0,201.0,14196.0,202.18,202.5,201.0,201.0,14196.0
2020-03-09 14:30:00,201.3,202.38,200.42,201.79,33207.0,201.3,202.38,200.42,201.79,33207.0
2020-03-09 14:40:00,201.86,201.86,200.27,200.71,21463.0,201.86,201.86,200.27,200.71,21463.0
2020-03-09 14:50:00,200.44,202.69,200.44,202.16,19811.0,200.44,202.69,200.44,202.16,19811.0
2020-03-09 15:00:00,201.87,202.96,201.11,202.23,19183.0,201.87,202.96,201.11,202.23,19183.0
2020-03-09 15:10:00,202.31,202.85,201.31,201.56,20882.0,202.31,202.85,201.31,201.56,20882.0
2020-03-09 15:20:00,201.55,203.28,201.38,202.19,27182.0,201.55,203.28,201.38,202.19,27182.0
2020-03-09 15:30:00,202.12,202.49,201.01,201.93,45525.0,202.12,202.49,201.01,201.93,45525.0
2020-03-09 15:40:00,201.79,202.37,200.79,201.84,59172.0,201.79,202.37,200.79,201.84,59172.0
2020-03-09 15:50:00,201.67,201.72,199.73,199.73,127552.0,201.67,201.72,199.73,199.73,127552.0
2020-03-10 09:30:00,206.37,206.63,203.67,204.44,64019.0,206.37,206.63,203.67,204.44,64019.0
2020-03-10 09:40:00,204.06,205.07,203.5,203.71,12730.0,204.06,205.07,203.5,203.71,12730.0
2020-03-10 09:50:00,203.13,206.17,203.13,205.24,15829.0,203.13,206.17,203.13,205.24,15829.0
2020-03-10 10:00:00,205.38,206.4,204.51,206.21,17353.0,205.38,206.4,204.51,206.21,17353.0
2020-03-10 10:10:00,206.22,206.99,205.99,206.1,28097.0,206.22,206.99,205.99,206.1,28097.0
2020-03-10 10:20:00,206.22,206.51,204.36,204.74,33711.0,206.22,206.51,204.36,204.74,33711.0
2020-03-10 10:30:00,204.72,205.7,204.72,204.74,45809.0,204.72,205.7,204.72,204.74,45809.0
2020-03-10 10:40:00,204.9,204.9,203.35,203.35,30551.0,204.9,204.9,203.35,203.35,30551.0
2020-03-10 10:50:00,203.35,203.54,202.46,202.84,23584.0,203.35,203.54,202.46,202.84,23584.0
2020-03-10 11:00:00,203.05,203.64,202.78,203.55,23920.0,203.05,203.64,202.78,203.55,23920.0
2020-03-10 11:10:00,203.46,203.5,201.78,202.4,77725.0,203.46,203.5,201.78,202.4,77725.0
2020-03-10 11:20:00,202.38,202.97,200.44,200.55,169160.0,202.38,202.97,200.44,200.55,169160.0
2020-03-10 11:30:00,200.74,200.82,197.18,197.51,75048.0,200.74,200.82,197.18,197.51,75048.0
2020-03-10 11:40:00,197.53,199.24,197.11,199.13,92833.0,197.53,199.24,197.11,199.13,92833.0
2020-03-10 11:50:00,199.08,199.97,197.93,199.3,28247.0,199.08,199.97,197.93,199.3,28247.0
2020-03-10 12:00:00,199.08,201.45,199.07,201.12,11776.0,199.08,201.45,199.07,201.12,11776.0
2020-03-10 12:10:00,201.44,203.0,201.3,202.55,14574.0,201.44,203.0,201.3,202.55,14574.0
2020-03-10 12:20:00,202.81,202.81,201.07,201.11,10485.0,202.81,202.81,201.07,201.11,10485.0
2020-03-10 12:30:00,201.01,201.21,199.07,199.54,29064.0,201.01,201.21,199.07,199.54,29064.0
2020-03-10 12:40:00,199.44,200.15,198.59,199.81,17713.0,199.44,200.15,198.59,199.81,17713.0
2020-03-10 12:50:00,199.79,201.27,199.54,200.77,12351.0,199.79,201.27,199.54,200.77,12351.0
2020-03-10 13:00:00,200.71,201.43,199.93,201.28,12053.0,200.71,201.43,199.93,201.28,12053.0
2020-03-10 13:10:00,201.5,201.89,200.78,201.75,12094.0,201.5,201.89,200.78,201.75,12094.0
2020-03-10 13:20:00,201.75,202.49,201.33,201.41,11986.0,201.75,202.49,201.33,201.41,11986.0
2020-03-10 13:30:00,201.52,202.0,201.23,201.32,9970.0,201.52,202.0,201.23,201.32,9970.0
2020-03-10 13:40:00,201.35,201.5,199.63,199.64,11566.0,201.35,201.5,199.63,199.64,11566.0
2020-03-10 13:50:00,199.77,199.97,199.19,199.39,18971.0,199.77,199.97,199.19,199.39,18971.0
2020-03-10 14:00:00,199.62,200.0,198.72,200.0,9895.0,199.62,200.0,198.72,200.0,9895.0
2020-03-10 14:10:00,199.87,200.54,199.76,200.18,9832.0,199.87,200.54,199.76,200.18,9832.0
2020-03-10 14:20:00,200.22,200.5,198.98,200.39,12925.0,200.22,200.5,198.98,200.39,12925.0
2020-03-10 14:30:00,200.17,200.57,199.88,199.9,25365.0,200.17,200.57,199.88,199.9,25365.0
2020-03-10 14:40:00,200.02,201.36,199.94,201.19,58352.0,200.02,201.36,199.94,201.19,58352.0
2020-03-10 14:50:00,201.08,201.92,200.4,201.92,41206.0,201.08,201.92,200.4,201.92,41206.0
2020-03-10 15:00:00,201.98,203.83,201.77,203.54,33841.0,201.98,203.83,201.77,203.54,33841.0
2020-03-10 15:10:00,203.69,203.9,202.29,203.03,44193.0,203.69,203.9,202.29,203.03,44193.0
2020-03-10 15:20:00,202.89,203.65,202.14,202.15,64838.0,202.89,203.65,202.14,202.15,64838.0
2020-03-10 15:30:00,202.27,202.9,201.4,202.61,42033.0,202.27,202.9,201.4,202.61,42033.0
2020-03-10 15:40:00,202.72,203.67,202.45,203.6,72187.0,202.72,203.67,202.45,203.6,72187.0
2020-03-10 15:50:00,203.52,204.68,203.08,204.13,179805.0,203.52,204.68,203.08,204.13,179805.0
2020-03-11 09:30:00,199.39,201.49,198.83,199.72,68214.0,199.39,201.49,198.83,199.72,68214.0
2020-03-11 09:40:00,199.53,200.77,197.46,197.93,94750.0,199.53,200.77,197.46,197.93,94750.0
2020-03-11 09:50:00,198.07,200.35,197.32,199.41,39957.0,198.07,200.35,197.32,199.41,39957.0
2020-03-11 10:00:00,199.6,200.83,199.12,200.47,13748.0,199.6,200.83,199.12,200.47,13748.0
2020-03-11 10:10:00,200.78,200.78,199.73,199.96,16162.0,200.78,200.78,199.73,199.96,16162.0
2020-03-11 10:20:00,200.26,200.99,199.74,199.88,41339.0,200.26,200.99,199.74,199.88,41339.0
2020-03-11 10:30:00,199.98,199.98,197.87,198.38,47967.0,199.98,199.98,197.87,198.38,47967.0
2020-03-11 10:40:00,198.37,198.57,197.11,197.69,122805.0,198.37,198.57,197.11,197.69,122805.0
2020-03-11 10:50:00,197.8,198.17,196.33,198.05,68613.0,197.8,198.17,196.33,198.05,68613.0
2020-03-11 11:00:00,198.14,198.39,196.69,197.52,24459.0,198.14,198.39,196.69,197.52,24459.0
2020-03-11 11:10:00,197.4,198.1,196.83,197.09,41771.0,197.4,198.1,196.83,197.09,41771.0
2020-03-11 11:20:00,196.96,197.12,196.12,197.01,30395.0,196.96,197.12,196.12,197.01,30395.0
2020-03-11 11:30:00,196.97,198.32,196.84,198.22,23674.0,196.97,198.32,196.84,198.22,23674.0
2020-03-11 11:40:00,198.22,198.33,197.32,198.27,21910.0,198.22,198.33,197.32,198.27,21910.0
2020-03-11 11:50:00,198.38,198.73,197.7,198.28,20442.0,198.38,198.73,197.7,198.28,20442.0
2020-03-11 12:00:00,198.29,198.66,197.73,198.23,23599.0,198.29,198.66,197.73,198.23,23599.0
2020-03-11 12:10:00,198.29,199.24,197.98,198.54,31802.0,198.29,199.24,197.98,198.54,31802.0
2020-03-11 12:20:00,198.6,198.65,197.69,198.25,37311.0,198.6,198.65,197.69,198.25,37311.0
2020-03-11 12:30:00,198.11,198.52,197.1,197.1,27393.0,198.11,198.52,197.1,197.1,27393.0
2020-03-11 12:40:00,197.16,197.71,195.99,197.12,48315.0,197.16,197.71,195.99,197.12,48315.0
2020-03-11 12:50:00,197.31,197.93,196.02,196.67,31118.0,197.31,197.93,196.02,196.67,31118.0
2020-03-11 13:00:00,196.6,196.6,195.88,196.11,34839.0,196.6,196.6,195.88,196.11,34839.0
2020-03-11 13:10:00,196.02,196.71,195.94,196.39,15705.0,196.02,196.71,195.94,196.39,15705.0
2020-03-11 13:20:00,196.49,197.49,196.4,197.19,22986.0,196.49,197.49,196.4,197.19,22986.0
2020-03-11 13:30:00,197.27,197.61,196.2,196.95,20760.0,197.27,197.61,196.2,196.95,20760.0
2020-03-11 13:40:00,196.87,197.83,196.25,197.53,20604.0,196.87,197.83,196.25,197.53,20604.0
2020-03-11 13:50:00,197.41,197.84,196.61,197.35,22069.0,197.41,197.84,196.61,197.35,22069.0
2020-03-11 14:00:00,197.49,197.49,196.11,196.34,16637.0,197.49,197.49,196.11,196.34,16637.0
2020-03-11 14:10:00,196.17,196.63,196.1,196.22,12343.0,196.17,196.63,196.1,196.22,12343.0
2020-03-11 14:20:00,196.26,196.64,195.55,195.58,22108.0,196.26,196.64,195.55,195.58,22108.0
2020-03-11 14:30:00,195.74,196.39,195.06,195.62,26873.0,195.74,196.39,195.06,195.62,26873.0
2020-03-11 14:40:00,195.67,196.3,194.88,195.1,20063.0,195.67,196.3,194.88,195.1,20063.0
2020-03-11 14:50:00,195.04,195.51,194.4,194.61,23455.0,195.04,195.51,194.4,194.61,23455.0
2020-03-11 15:00:00,194.61,194.92,192.32,192.59,45462.0,194.61,194.92,192.32,192.59,45462.0
2020-03-11 15:10:00,192.52,192.98,191.67,192.53,51009.0,192.52,192.98,191.67,192.53,51009.0
2020-03-11 15:20:00,192.62,193.01,191.39,193.0,29683.0,192.62,193.01,191.39,193.0,29683.0
2020-03-11 15:30:00,193.05,194.63,192.39,194.19,81872.0,193.05,194.63,192.39,194.19,81872.0
2020-03-11 15:40:00,194.21,194.53,193.32,194.39,41569.0,194.21,194.53,193.32,194.39,41569.0
2020-03-11 15:50:00,194.27,195.45,192.78,193.76,74873.0,194.27,195.45,192.78,193.76,74873.0
2020-03-12 09:30:00,179.45,180.33,174.26,176.56,183251.0,179.45,180.33,174.26,176.56,183251.0
2020-03-12 09:40:00,176.56,176.56,176.56,176.56,0.0,176.56,176.56,176.56,176.56,0.0
2020-03-12 09:50:00,171.28,176.63,170.5,176.44,142556.0,171.28,176.63,170.5,176.44,142556.0
2020-03-12 10:00:00,176.45,177.76,172.73,173.56,129364.0,176.45,177.76,172.73,173.56,129364.0
2020-03-12 10:10:00,173.24,174.65,172.71,173.53,86543.0,173.24,174.65,172.71,173.53,86543.0
2020-03-12 10:20:00,173.58,174.33,173.25,173.39,109784.0,173.58,174.33,173.25,173.39,109784.0
2020-03-12 10:30:00,173.3,174.3,171.81,172.55,73475.0,173.3,174.3,171.81,172.55,73475.0
2020-03-12 10:40:00,172.5,173.04,171.79,172.68,102334.0,172.5,173.04,171.79,172.68,102334.0
2020-03-12 10:50:00,172.77,174.87,172.68,174.68,92939.0,172.77,174.87,172.68,174.68,92939.0
2020-03-12 11:00:00,174.69,174.75,172.5,172.96,71028.0,174.69,174.75,172.5,172.96,71028.0
2020-03-12 11:10:00,172.84,172.84,170.0,170.43,91978.0,172.84,172.84,170.0,170.43,91978.0
2020-03-12 11:20:00,170.44,171.32,170.4,170.93,52903.0,170.44,171.32,170.4,170.93,52903.0
2020-03-12 11:30:00,171.0,171.32,168.3,168.68,56662.0,171.0,171.32,168.3,168.68,56662.0
2020-03-12 11:40:00,168.45,169.5,168.06,168.7,66319.0,168.45,169.5,168.06,168.7,66319.0
2020-03-12 11:50:00,168.93,169.58,168.28,169.35,44509.0,168.93,169.58,168.28,169.35,44509.0
2020-03-12 12:00:00,169.42,169.92,168.78,168.83,52465.0,169.42,169.92,168.78,168.83,52465.0
2020-03-12 12:10:00,168.79,170.55,168.66,170.53,62318.0,168.79,170.55,168.66,170.53,62318.0
2020-03-12 12:20:00,170.58,171.68,170.58,171.39,40518.0,170.58,171.68,170.58,171.39,40518.0
2020-03-12 12:30:00,171.38,171.94,170.77,171.58,27732.0,171.38,171.94,170.77,171.58,27732.0
2020-03-12 12:40:00,171.58,171.58,169.7,169.8,58410.0,171.58,171.58,169.7,169.8,58410.0
2020-03-12 12:50:00,169.81,175.74,169.33,174.74,59056.0,169.81,175.74,169.33,174.74,59056.0
2020-03-12 13:00:00,174.73,180.23,174.25,178.49,124237.0,174.73,180.23,174.25,178.49,124237.0
2020-03-12 13:10:00,178.42,179.44,174.31,174.85,96055.0,178.42,179.44,174.31,174.85,96055.0
2020-03-12 13:20:00,174.89,176.06,174.16,175.37,41061.0,174.89,176.06,174.16,175.37,41061.0
2020-03-12 13:30:00,175.18,175.57,171.54,172.09,31558.0,175.18,175.57,171.54,172.09,31558.0
2020-03-12 13:40:00,171.94,174.08,171.74,173.72,26102.0,171.94,174.08,171.74,173.72,26102.0
2020-03-12 13:50:00,173.75,175.61,173.3,175.44,23434.0,173.75,175.61,173.3,175.44,23434.0
2020-03-12 14:00:00,175.54,175.88,174.15,174.6,40278.0,175.54,175.88,174.15,174.6,40278.0
2020-03-12 14:10:00,174.74,174.99,173.04,173.97,26915.0,174.74,174.99,173.04,173.97,26915.0
2020-03-12 14:20:00,173.77,173.93,172.74,173.35,37572.0,173.77,173.93,172.74,173.35,37572.0
2020-03-12 14:30:00,173.34,173.7,172.6,172.81,30156.0,173.34,173.7,172.6,172.81,30156.0
2020-03-12 14:40:00,172.65,173.95,172.56,173.7,44714.0,172.65,173.95,172.56,173.7,44714.0
2020-03-12 14:50:00,173.7,174.15,171.29,171.29,31951.0,173.7,174.15,171.29,171.29,31951.0
2020-03-12 15:00:00,171.34,171.67,170.33,170.93,50045.0,171.34,171.67,170.33,170.93,50045.0
2020-03-12 15:10:00,170.97,171.41,169.34,169.47,78814.0,170.97,171.41,169.34,169.47,78814.0
2020-03-12 15:20:00,169.52,169.62,167.77,167.77,81117.0,169.52,169.62,167.77,167.77,81117.0
2020-03-12 15:30:00,167.75,168.28,167.33,168.12,83569.0,167.75,168.28,167.33,168.12,83569.0
2020-03-12 15:40:00,168.11,169.06,167.81,168.91,105682.0,168.11,169.06,167.81,168.91,105682.0
2020-03-12 15:50:00,169.04,171.56,168.98,169.01,256443.0,169.04,171.56,168.98,169.01,256443.0
2020-03-13 09:30:00,175.9,176.79,173.01,173.16,80140.0,175.9,176.79,173.01,173.16,80140.0
2020-03-13 09:40:00,172.91,173.21,171.55,172.13,69615.0,172.91,173.21,171.55,172.13,69615.0
2020-03-13 09:50:00,172.06,172.12,170.31,171.09,64656.0,172.06,172.12,170.31,171.09,64656.0
2020-03-13 10:00:00,171.06,172.91,170.58,172.61,84490.0,171.06,172.91,170.58,172.61,84490.0
2020-03-13 10:10:00,172.45,173.9,172.2,173.64,57668.0,172.45,173.9,172.2,173.64,57668.0
2020-03-13 10:20:00,173.5,175.1,172.85,172.85,38400.0,173.5,175.1,172.85,172.85,38400.0
2020-03-13 10:30:00,173.0,174.07,172.85,173.71,44294.0,173.0,174.07,172.85,173.71,44294.0
2020-03-13 10:40:00,173.51,173.71,172.89,173.15,30667.0,173.51,173.71,172.89,173.15,30667.0
2020-03-13 10:50:00,173.03,173.31,169.28,169.34,43840.0,173.03,173.31,169.28,169.34,43840.0
2020-03-13 11:00:00,169.28,170.0,169.2,169.64,45541.0,169.28,170.0,169.2,169.64,45541.0
2020-03-13 11:10:00,169.59,170.16,168.16,168.32,27667.0,169.59,170.16,168.16,168.32,27667.0
2020-03-13 11:20:00,168.38,168.88,166.15,166.33,65421.0,168.38,168.88,166.15,166.33,65421.0
2020-03-13 11:30:00,166.34,166.76,163.6,163.93,86600.0,166.34,166.76,163.6,163.93,86600.0
2020-03-13 11:40:00,163.93,164.29,163.0,163.04,44727.0,163.93,164.29,163.0,163.04,44727.0
2020-03-13 11:50:00,163.04,165.19,162.32,164.28,51454.0,163.04,165.19,162.32,164.28,51454.0
2020-03-13 12:00:00,164.2,165.13,163.11,164.87,38701.0,164.2,165.13,163.11,164.87,38701.0
2020-03-13 12:10:00,164.55,166.2,164.3,165.31,53355.0,164.55,166.2,164.3,165.31,53355.0
2020-03-13 12:20:00,165.31,167.25,165.3,166.28,41804.0,165.31,167.25,165.3,166.28,41804.0
2020-03-13 12:30:00,166.28,167.65,166.2,167.17,28005.0,166.28,167.65,166.2,167.17,28005.0
2020-03-13 12:40:00,167.24,167.79,166.99,167.2,44066.0,167.24,167.79,166.99,167.2,44066.0
2020-03-13 12:50:00,167.2,167.75,166.71,167.14,33929.0,167.2,167.75,166.71,167.14,33929.0
2020-03-13 13:00:00,167.05,167.79,166.84,167.4,34759.0,167.05,167.79,166.84,167.4,34759.0
2020-03-13 13:10:00,167.32,170.34,167.3,170.34,38473.0,167.32,170.34,167.3,170.34,38473.0
2020-03-13 13:20:00,170.24,171.25,169.93,170.49,53542.0,170.24,171.25,169.93,170.49,53542.0
2020-03-13 13:30:00,170.56,170.87,169.34,169.97,44013.0,170.56,170.87,169.34,169.97,44013.0
2020-03-13 13:40:00,170.08,171.07,170.08,170.55,43873.0,170.08,171.07,170.08,170.55,43873.0
2020-03-13 13:50:00,170.61,170.64,169.87,170.14,28301.0,170.61,170.64,169.87,170.14,28301.0
2020-03-13 14:00:00,170.14,170.14,168.49,168.77,29290.0,170.14,170.14,168.49,168.77,29290.0
2020-03-13 14:10:00,168.7,169.35,168.3,168.91,31398.0,168.7,169.35,168.3,168.91,31398.0
2020-03-13 14:20:00,169.03,170.45,169.03,169.59,30094.0,169.03,170.45,169.03,169.59,30094.0
2020-03-13 14:30:00,169.61,170.55,169.4,169.62,49909.0,169.61,170.55,169.4,169.62,49909.0
2020-03-13 14:40:00,169.6,170.65,169.5,170.02,43640.0,169.6,170.65,169.5,170.02,43640.0
2020-03-13 14:50:00,170.02,170.58,169.59,170.36,24946.0,170.02,170.58,169.59,170.36,24946.0
2020-03-13 15:00:00,170.22,170.57,169.83,169.96,47020.0,170.22,170.57,169.83,169.96,47020.0
2020-03-13 15:10:00,169.97,170.55,169.69,170.18,37982.0,169.97,170.55,169.69,170.18,37982.0
2020-03-13 15:20:00,170.13,170.52,169.88,170.07,55626.0,170.13,170.52,169.88,170.07,55626.0
2020-03-13 15:30:00,170.12,170.57,169.08,170.2,115833.0,170.12,170.57,169.08,170.2,115833.0
2020-03-13 15:40:00,170.25,173.34,169.88,173.27,77435.0,170.25,173.34,169.88,173.27,77435.0
2020-03-13 15:50:00,173.35,176.79,173.35,176.74,185667.0,173.35,176.79,173.35,176.74,185667.0
2020-03-16 09:30:00,155.49,155.89,151.02,155.89,46386.0,155.49,155.89,151.02,155.89,46386.0
2020-03-16 09:40:00,150.0,153.44,149.0,151.67,70244.0,150.0,153.44,149.0,151.67,70244.0
2020-03-16 09:50:00,151.67,152.4,150.88,150.88,112237.0,151.67,152.4,150.88,150.88,112237.0
2020-03-16 10:00:00,150.92,150.99,148.2,148.51,81831.0,150.92,150.99,148.2,148.51,81831.0
2020-03-16 10:10:00,148.51,148.7,146.03,146.04,73694.0,148.51,148.7,146.03,146.04,73694.0
2020-03-16 10:20:00,146.05,148.17,145.39,146.77,165208.0,146.05,148.17,145.39,146.77,165208.0
2020-03-16 10:30:00,146.77,150.84,146.76,150.75,153029.0,146.77,150.84,146.76,150.75,153029.0
2020-03-16 10:40:00,150.61,151.5,149.27,150.71,64983.0,150.61,151.5,149.27,150.71,64983.0
2020-03-16 10:50:00,150.7,151.17,148.5,148.92,99358.0,150.7,151.17,148.5,148.92,99358.0
2020-03-16 11:00:00,148.95,151.15,148.75,151.15,89254.0,148.95,151.15,148.75,151.15,89254.0
2020-03-16 11:10:00,151.14,153.8,151.1,153.25,75271.0,151.14,153.8,151.1,153.25,75271.0
2020-03-16 11:20:00,153.31,153.37,152.27,152.71,52639.0,153.31,153.37,152.27,152.71,52639.0
2020-03-16 11:30:00,152.78,153.39,151.46,152.0,57704.0,152.78,153.39,151.46,152.0,57704.0
2020-03-16 11:40:00,152.07,152.17,150.78,150.89,87216.0,152.07,152.17,150.78,150.89,87216.0
2020-03-16 11:50:00,150.91,151.01,148.74,149.31,49347.0,150.91,151.01,148.74,149.31,49347.0
2020-03-16 12:00:00,149.35,149.94,148.7,148.81,87962.0,149.35,149.94,148.7,148.81,87962.0
2020-03-16 12:10:00,148.71,149.03,145.84,145.93,64722.0,148.71,149.03,145.84,145.93,64722.0
2020-03-16 12:20:00,145.81,147.4,145.69,146.22,64124.0,145.81,147.4,145.69,146.22,64124.0
2020-03-16 12:30:00,146.08,146.5,145.09,145.96,55866.0,146.08,146.5,145.09,145.96,55866.0
2020-03-16 12:40:00,145.96,147.73,145.96,146.15,86746.0,145.96,147.73,145.96,146.15,86746.0
2020-03-16 12:50:00,146.15,146.19,144.52,144.98,51091.0,146.15,146.19,144.52,144.98,51091.0
2020-03-16 13:00:00,144.99,145.15,144.5,144.5,152655.0,144.99,145.15,144.5,144.5,152655.0
2020-03-16 13:10:00,144.51,144.52,142.0,142.33,130939.0,144.51,144.52,142.0,142.33,130939.0
2020-03-16 13:20:00,142.37,143.49,142.18,142.88,45806.0,142.37,143.49,142.18,142.88,45806.0
2020-03-16 13:30:00,142.89,142.89,141.32,141.57,55263.0,142.89,142.89,141.32,141.57,55263.0
2020-03-16 13:40:00,141.63,142.37,141.01,142.18,49595.0,141.63,142.37,141.01,142.18,49595.0
2020-03-16 13:50:00,142.19,142.69,142.01,142.37,55143.0,142.19,142.69,142.01,142.37,55143.0
2020-03-16 14:00:00,142.34,142.5,141.62,141.82,62985.0,142.34,142.5,141.62,141.82,62985.0
2020-03-16 14:10:00,141.69,142.52,141.27,141.41,39161.0,141.69,142.52,141.27,141.41,39161.0
2020-03-16 14:20:00,141.27,141.73,140.25,141.62,55447.0,141.27,141.73,140.25,141.62,55447.0
2020-03-16 14:30:00,141.5,145.14,141.42,143.18,71097.0,141.5,145.14,141.42,143.18,71097.0
2020-03-16 14:40:00,143.14,143.14,141.77,142.55,64453.0,143.14,143.14,141.77,142.55,64453.0
2020-03-16 14:50:00,142.58,144.95,142.52,144.2,78188.0,142.58,144.95,142.52,144.2,78188.0
2020-03-16 15:00:00,144.21,144.64,143.13,143.49,58093.0,144.21,144.64,143.13,143.49,58093.0
2020-03-16 15:10:00,143.49,144.55,143.34,143.58,62615.0,143.49,144.55,143.34,143.58,62615.0
2020-03-16 15:20:00,143.7,143.97,142.24,142.48,79590.0,143.7,143.97,142.24,142.48,79590.0
2020-03-16 15:30:00,142.36,142.36,141.0,141.44,105029.0,142.36,142.36,141.0,141.44,105029.0
2020-03-16 15:40:00,141.34,141.47,140.3,140.85,142512.0,141.34,141.47,140.3,140.85,142512.0
2020-03-16 15:50:00,140.96,141.12,138.29,138.48,317365.0,140.96,141.12,138.29,138.48,317365.0
2020-03-17 09:30:00,141.7,146.49,141.23,141.27,146831.0,141.7,146.49,141.23,141.27,146831.0
2020-03-17 09:40:00,141.38,142.74,140.96,141.03,190156.0,141.38,142.74,140.96,141.03,190156.0
2020-03-17 09:50:00,141.03,141.14,136.85,137.31,198720.0,141.03,141.14,136.85,137.31,198720.0
2020-03-17 10:00:00,137.29,140.0,136.08,139.38,156321.0,137.29,140.0,136.08,139.38,156321.0
2020-03-17 10:10:00,139.31,139.56,137.73,139.08,93372.0,139.31,139.56,137.73,139.08,93372.0
2020-03-17 10:20:00,139.05,140.39,138.04,140.2,62440.0,139.05,140.39,138.04,140.2,62440.0
2020-03-17 10:30:00,140.39,141.77,140.29,140.73,67502.0,140.39,141.77,140.29,140.73,67502.0
2020-03-17 10:40:00,140.74,145.25,140.58,144.99,139859.0,140.74,145.25,140.58,144.99,139859.0
2020-03-17 10:50:00,145.09,145.09,143.22,143.95,68598.0,145.09,145.09,143.22,143.95,68598.0
2020-03-17 11:00:00,143.92,144.93,142.9,144.75,55010.0,143.92,144.93,142.9,144.75,55010.0
2020-03-17 11:10:00,144.98,147.71,144.89,146.24,108790.0,144.98,147.71,144.89,146.24,108790.0
2020-03-17 11:20:00,146.28,146.57,144.54,145.69,109295.0,146.28,146.57,144.54,145.69,109295.0
2020-03-17 11:30:00,145.69,146.63,145.39,145.47,53943.0,145.69,146.63,145.39,145.47,53943.0
2020-03-17 11:40:00,145.45,147.18,145.33,147.09,39324.0,145.45,147.18,145.33,147.09,39324.0
2020-03-17 11:50:00,147.06,152.99,146.98,152.87,82533.0,147.06,152.99,146.98,152.87,82533.0
2020-03-17 12:00:00,152.83,156.8,152.83,155.16,99299.0,152.83,156.8,152.83,155.16,99299.0
2020-03-17 12:10:00,155.17,156.18,153.79,154.17,61601.0,155.17,156.18,153.79,154.17,61601.0
2020-03-17 12:20:00,154.31,154.46,150.09,150.5,60748.0,154.31,154.46,150.09,150.5,60748.0
2020-03-17 12:30:00,150.45,151.45,149.36,149.51,30777.0,150.45,151.45,149.36,149.51,30777.0
2020-03-17 12:40:00,149.49,149.5,148.58,148.79,36952.0,149.49,149.5,148.58,148.79,36952.0
2020-03-17 12:50:00,148.68,148.78,147.38,148.28,45829.0,148.68,148.78,147.38,148.28,45829.0
2020-03-17 13:00:00,148.24,149.98,147.81,147.81,26395.0,148.24,149.98,147.81,147.81,26395.0
2020-03-17 13:10:00,147.95,148.05,145.84,146.87,40787.0,147.95,148.05,145.84,146.87,40787.0
2020-03-17 13:20:00,146.91,147.83,146.15,147.46,27747.0,146.91,147.83,146.15,147.46,27747.0
2020-03-17 13:30:00,147.56,148.67,146.51,148.49,30956.0,147.56,148.67,146.51,148.49,30956.0
2020-03-17 13:40:00,148.72,151.38,148.56,150.35,44944.0,148.72,151.38,148.56,150.35,44944.0
2020-03-17 13:50:00,150.36,150.76,148.93,149.08,21402.0,150.36,150.76,148.93,149.08,21402.0
2020-03-17 14:00:00,148.93,149.29,147.73,149.11,30390.0,148.93,149.29,147.73,149.11,30390.0
2020-03-17 14:10:00,149.29,149.74,148.88,149.46,25100.0,149.29,149.74,148.88,149.46,25100.0
2020-03-17 14:20:00,149.61,149.8,147.58,148.87,39120.0,149.61,149.8,147.58,148.87,39120.0
2020-03-17 14:30:00,148.88,149.63,147.74,147.86,26653.0,148.88,149.63,147.74,147.86,26653.0
2020-03-17 14:40:00,147.94,148.11,145.88,146.0,39455.0,147.94,148.11,145.88,146.0,39455.0
2020-03-17 14:50:00,146.09,146.84,145.61,146.8,28248.0,146.09,146.84,145.61,146.8,28248.0
2020-03-17 15:00:00,146.77,146.79,145.14,146.66,43495.0,146.77,146.79,145.14,146.66,43495.0
2020-03-17 15:10:00,146.89,146.89,145.02,145.1,32583.0,146.89,146.89,145.02,145.1,32583.0
2020-03-17 15:20:00,145.04,145.04,143.23,143.41,52537.0,145.04,145.04,143.23,143.41,52537.0
2020-03-17 15:30:00,143.39,144.64,143.25,144.5,51549.0,143.39,144.64,143.25,144.5,51549.0
2020-03-17 15:40:00,144.53,145.79,144.46,145.33,55763.0,144.53,145.79,144.46,145.33,55763.0
2020-03-17 15:50:00,145.43,145.83,144.04,144.88,151201.0,145.43,145.83,144.04,144.88,151201.0
2020-03-18 09:30:00,135.09,139.29,135.09,137.94,89710.0,135.09,139.29,135.09,137.94,89710.0
2020-03-18 09:40:00,137.63,138.94,136.29,136.83,72721.0,137.63,138.94,136.29,136.83,72721.0
2020-03-18 09:50:00,136.9,139.82,136.4,138.55,49369.0,136.9,139.82,136.4,138.55,49369.0
2020-03-18 10:00:00,138.19,139.87,136.91,137.05,56195.0,138.19,139.87,136.91,137.05,56195.0
2020-03-18 10:10:00,137.29,137.98,136.12,136.12,66432.0,137.29,137.98,136.12,136.12,66432.0
2020-03-18 10:20:00,136.05,136.74,135.13,136.55,49185.0,136.05,136.74,135.13,136.55,49185.0
2020-03-18 10:30:00,136.71,136.9,135.29,136.41,44764.0,136.71,136.9,135.29,136.41,44764.0
2020-03-18 10:40:00,136.21,136.59,134.97,136.58,57803.0,136.21,136.59,134.97,136.58,57803.0
2020-03-18 10:50:00,136.21,136.25,134.63,135.08,111041.0,136.21,136.25,134.63,135.08,111041.0
2020-03-18 11:00:00,134.98,135.88,134.33,134.92,74394.0,134.98,135.88,134.33,134.92,74394.0
2020-03-18 11:10:00,134.87,136.45,134.12,136.22,83673.0,134.87,136.45,134.12,136.22,83673.0
2020-03-18 11:20:00,135.94,136.42,134.62,135.43,44299.0,135.94,136.42,134.62,135.43,44299.0
2020-03-18 11:30:00,135.26,136.2,134.28,134.29,41074.0,135.26,136.2,134.28,134.29,41074.0
2020-03-18 11:40:00,134.46,134.89,134.07,134.54,54589.0,134.46,134.89,134.07,134.54,54589.0
2020-03-18 11:50:00,134.7,136.02,134.7,135.27,43520.0,134.7,136.02,134.7,135.27,43520.0
2020-03-18 12:00:00,135.26,135.26,134.18,134.31,54210.0,135.26,135.26,134.18,134.31,54210.0
2020-03-18 12:10:00,134.39,134.88,133.4,133.84,88220.0,134.39,134.88,133.4,133.84,88220.0
2020-03-18 12:20:00,133.69,134.04,132.83,133.49,42310.0,133.69,134.04,132.83,133.49,42310.0
2020-03-18 12:30:00,133.56,133.86,132.61,133.27,34917.0,133.56,133.86,132.61,133.27,34917.0
2020-03-18 12:40:00,133.34,133.91,132.21,133.05,53115.0,133.34,133.91,132.21,133.05,53115.0
2020-03-18 12:50:00,132.58,133.05,132.3,132.59,38441.0,132.58,133.05,132.3,132.59,38441.0
2020-03-18 13:00:00,132.59,132.59,132.59,132.59,0.0,132.59,132.59,132.59,132.59,0.0
2020-03-18 13:10:00,131.62,132.6,130.78,131.16,58590.0,131.62,132.6,130.78,131.16,58590.0
2020-03-18 13:20:00,131.21,132.19,130.06,130.14,98793.0,131.21,132.19,130.06,130.14,98793.0
2020-03-18 13:30:00,130.14,130.21,128.84,129.56,65798.0,130.14,130.21,128.84,129.56,65798.0
2020-03-18 13:40:00,129.49,130.48,129.32,130.18,65516.0,129.49,130.48,129.32,130.18,65516.0
2020-03-18 13:50:00,130.26,130.33,129.64,130.16,82161.0,130.26,130.33,129.64,130.16,82161.0
2020-03-18 14:00:00,130.1,131.19,129.78,130.45,100547.0,130.1,131.19,129.78,130.45,100547.0
2020-03-18 14:10:00,130.31,135.26,130.11,134.64,156574.0,130.31,135.26,130.11,134.64,156574.0
2020-03-18 14:20:00,134.41,136.4,132.7,133.23,232300.0,134.41,136.4,132.7,133.23,232300.0
2020-03-18 14:30:00,133.17,133.2,132.03,132.93,48338.0,133.17,133.2,132.03,132.93,48338.0
2020-03-18 14:40:00,133.08,134.9,132.89,134.06,46200.0,133.08,134.9,132.89,134.06,46200.0
2020-03-18 14:50:00,134.02,137.5,134.01,136.74,61918.0,134.02,137.5,134.01,136.74,61918.0
2020-03-18 15:00:00,136.87,139.11,136.72,138.54,62540.0,136.87,139.11,136.72,138.54,62540.0
2020-03-18 15:10:00,138.81,139.15,137.79,138.36,58845.0,138.81,139.15,137.79,138.36,58845.0
2020-03-18 15:20:00,138.4,138.64,136.73,137.27,62275.0,138.4,138.64,136.73,137.27,62275.0
2020-03-18 15:30:00,137.19,137.49,135.56,135.68,98312.0,137.19,137.49,135.56,135.68,98312.0
2020-03-18 15:40:00,135.68,136.91,135.67,136.6,92308.0,135.68,136.91,135.67,136.6,92308.0
2020-03-18 15:50:00,136.71,140.64,136.67,140.31,241295.0,136.71,140.64,136.67,140.31,241295.0
2020-03-19 09:30:00,136.33,140.99,136.33,139.77,115583.0,136.33,140.99,136.33,139.77,115583.0
2020-03-19 09:40:00,139.8,140.13,138.1,138.34,102638.0,139.8,140.13,138.1,138.34,102638.0
2020-03-19 09:50:00,138.55,143.78,138.35,143.65,99467.0,138.55,143.78,138.35,143.65,99467.0
2020-03-19 10:00:00,143.9,146.75,143.54,146.61,91236.0,143.9,146.75,143.54,146.61,91236.0
2020-03-19 10:10:00,146.46,149.0,146.02,148.71,82575.0,146.46,149.0,146.02,148.71,82575.0
2020-03-19 10:20:00,148.72,150.0,147.19,149.44,43328.0,148.72,150.0,147.19,149.44,43328.0
2020-03-19 10:30:00,149.62,151.74,148.17,148.53,49073.0,149.62,151.74,148.17,148.53,49073.0
2020-03-19 10:40:00,148.48,148.84,147.32,148.84,59730.0,148.48,148.84,147.32,148.84,59730.0
2020-03-19 10:50:00,148.7,149.99,147.95,149.2,38081.0,148.7,149.99,147.95,149.2,38081.0
2020-03-19 11:00:00,148.98,149.76,148.04,148.04,35215.0,148.98,149.76,148.04,148.04,35215.0
2020-03-19 11:10:00,148.11,150.32,147.83,148.22,56574.0,148.11,150.32,147.83,148.22,56574.0
2020-03-19 11:20:00,148.19,151.65,147.71,151.65,31928.0,148.19,151.65,147.71,151.65,31928.0
2020-03-19 11:30:00,151.99,155.89,150.56,154.88,86672.0,151.99,155.89,150.56,154.88,86672.0
2020-03-19 11:40:00,153.87,155.39,151.22,153.49,34518.0,153.87,155.39,151.22,153.49,34518.0
2020-03-19 11:50:00,153.37,155.0,152.74,152.95,36135.0,153.37,155.0,152.74,152.95,36135.0
2020-03-19 12:00:00,153.76,154.38,152.39,152.55,51943.0,153.76,154.38,152.39,152.55,51943.0
2020-03-19 12:10:00,152.47,152.48,149.91,150.62,68049.0,152.47,152.48,149.91,150.62,68049.0
2020-03-19 12:20:00,150.8,153.09,150.34,152.5,36659.0,150.8,153.09,150.34,152.5,36659.0
2020-03-19 12:30:00,152.5,152.96,150.81,152.89,45488.0,152.5,152.96,150.81,152.89,45488.0
2020-03-19 12:40:00,152.75,156.0,152.75,155.85,59225.0,152.75,156.0,152.75,155.85,59225.0
2020-03-19 12:50:00,155.57,155.92,154.56,154.56,32403.0,155.57,155.92,154.56,154.56,32403.0
2020-03-19 13:00:00,154.7,154.99,153.15,154.02,32802.0,154.7,154.99,153.15,154.02,32802.0
2020-03-19 13:10:00,154.28,157.79,154.28,157.79,36613.0,154.28,157.79,154.28,157.79,36613.0
2020-03-19 13:20:00,157.67,159.69,157.39,158.0,68599.0,157.67,159.69,157.39,158.0,68599.0
2020-03-19 13:30:00,158.02,158.39,156.45,157.81,42616.0,158.02,158.39,156.45,157.81,42616.0
2020-03-19 13:40:00,157.35,161.0,156.81,160.88,49324.0,157.35,161.0,156.81,160.88,49324.0
2020-03-19 13:50:00,160.88,162.78,159.71,159.71,64967.0,160.88,162.78,159.71,159.71,64967.0
2020-03-19 14:00:00,159.62,160.27,157.2,157.38,50779.0,159.62,160.27,157.2,157.38,50779.0
2020-03-19 14:10:00,157.38,161.52,157.38,159.65,32866.0,157.38,161.52,157.38,159.65,32866.0
2020-03-19 14:20:00,159.67,160.75,158.6,160.34,25645.0,159.67,160.75,158.6,160.34,25645.0
2020-03-19 14:30:00,160.06,160.29,158.96,159.92,25232.0,160.06,160.29,158.96,159.92,25232.0
2020-03-19 14:40:00,159.92,160.8,159.07,160.03,32105.0,159.92,160.8,159.07,160.03,32105.0
2020-03-19 14:50:00,159.58,159.91,157.69,157.97,34793.0,159.58,159.91,157.69,157.97,34793.0
2020-03-19 15:00:00,157.97,158.58,156.53,156.53,54337.0,157.97,158.58,156.53,156.53,54337.0
2020-03-19 15:10:00,156.5,157.64,155.85,156.57,36395.0,156.5,157.64,155.85,156.57,36395.0
2020-03-19 15:20:00,156.68,158.28,155.99,158.02,53031.0,156.68,158.28,155.99,158.02,53031.0
2020-03-19 15:30:00,158.23,158.81,157.75,158.37,64121.0,158.23,158.81,157.75,158.37,64121.0
2020-03-19 15:40:00,158.27,158.71,157.53,157.74,59325.0,158.27,158.71,157.53,157.74,59325.0
2020-03-19 15:50:00,157.58,157.6,154.75,154.86,199552.0,157.58,157.6,154.75,154.86,199552.0
2020-03-20 09:30:00,163.51,169.94,162.6,168.43,269263.0,163.51,169.94,162.6,168.43,269263.0
2020-03-20 09:40:00,168.66,169.91,166.69,167.41,202627.0,168.66,169.91,166.69,167.41,202627.0
2020-03-20 09:50:00,167.38,169.6,166.53,168.94,110402.0,167.38,169.6,166.53,168.94,110402.0
2020-03-20 10:00:00,168.98,169.55,166.78,167.34,159580.0,168.98,169.55,166.78,167.34,159580.0
2020-03-20 10:10:00,167.0,167.93,166.22,166.76,88656.0,167.0,167.93,166.22,166.76,88656.0
2020-03-20 10:20:00,166.75,167.79,166.43,167.66,66824.0,166.75,167.79,166.43,167.66,66824.0
2020-03-20 10:30:00,167.73,174.0,167.73,174.0,135437.0,167.73,174.0,167.73,174.0,135437.0
2020-03-20 10:40:00,174.2,178.24,173.96,176.19,128441.0,174.2,178.24,173.96,176.19,128441.0
2020-03-20 10:50:00,176.27,177.74,175.0,176.64,79719.0,176.27,177.74,175.0,176.64,79719.0
2020-03-20 11:00:00,176.13,182.53,176.13,182.04,122989.0,176.13,182.53,176.13,182.04,122989.0
2020-03-20 11:10:00,182.05,182.25,179.73,180.18,120403.0,182.05,182.25,179.73,180.18,120403.0
2020-03-20 11:20:00,179.88,179.93,174.0,176.88,108410.0,179.88,179.93,174.0,176.88,108410.0
2020-03-20 11:30:00,176.88,178.67,175.31,175.87,110206.0,176.88,178.67,175.31,175.87,110206.0
2020-03-20 11:40:00,175.74,177.41,175.08,175.69,134601.0,175.74,177.41,175.08,175.69,134601.0
2020-03-20 11:50:00,175.7,176.29,172.82,175.24,87307.0,175.7,176.29,172.82,175.24,87307.0
2020-03-20 12:00:00,175.31,179.94,171.45,171.89,179455.0,175.31,179.94,171.45,171.89,179455.0
2020-03-20 12:10:00,171.82,175.44,171.68,172.33,74668.0,171.82,175.44,171.68,172.33,74668.0
2020-03-20 12:20:00,172.2,172.31,168.2,169.05,93210.0,172.2,172.31,168.2,169.05,93210.0
2020-03-20 12:30:00,168.75,172.42,168.0,168.01,122593.0,168.75,172.42,168.0,168.01,122593.0
2020-03-20 12:40:00,168.01,170.89,167.11,170.88,56063.0,168.01,170.89,167.11,170.88,56063.0
2020-03-20 12:50:00,170.72,172.79,169.72,170.37,70706.0,170.72,172.79,169.72,170.37,70706.0
2020-03-20 13:00:00,170.73,170.74,167.77,169.71,47668.0,170.73,170.74,167.77,169.71,47668.0
2020-03-20 13:10:00,169.87,171.67,168.75,169.67,31411.0,169.87,171.67,168.75,169.67,31411.0
2020-03-20 13:20:00,169.68,169.8,166.5,169.28,39685.0,169.68,169.8,166.5,169.28,39685.0
2020-03-20 13:30:00,169.34,170.29,168.27,169.58,17496.0,169.34,170.29,168.27,169.58,17496.0
2020-03-20 13:40:00,169.52,169.8,168.02,168.58,26482.0,169.52,169.8,168.02,168.58,26482.0
2020-03-20 13:50:00,168.68,169.48,167.51,169.1,28672.0,168.68,169.48,167.51,169.1,28672.0
2020-03-20 14:00:00,169.47,170.42,167.81,169.59,41516.0,169.47,170.42,167.81,169.59,41516.0
2020-03-20 14:10:00,169.63,170.39,166.2,166.87,64496.0,169.63,170.39,166.2,166.87,64496.0
2020-03-20 14:20:00,167.09,167.91,165.6,167.91,89645.0,167.09,167.91,165.6,167.91,89645.0
2020-03-20 14:30:00,167.66,167.96,165.13,166.05,63326.0,167.66,167.96,165.13,166.05,63326.0
2020-03-20 14:40:00,166.12,167.98,165.03,165.35,52105.0,166.12,167.98,165.03,165.35,52105.0
2020-03-20 14:50:00,165.39,166.99,165.0,166.06,119496.0,165.39,166.99,165.0,166.06,119496.0
2020-03-20 15:00:00,166.18,168.0,165.82,166.41,90992.0,166.18,168.0,165.82,166.41,90992.0
2020-03-20 15:10:00,166.25,167.29,165.63,166.81,119537.0,166.25,167.29,165.63,166.81,119537.0
2020-03-20 15:20:00,166.82,169.54,166.05,169.53,113649.0,166.82,169.54,166.05,169.53,113649.0
2020-03-20 15:30:00,169.34,170.5,167.24,169.09,90026.0,169.34,170.5,167.24,169.09,90026.0
2020-03-20 15:40:00,169.13,169.49,166.0,166.13,136377.0,169.13,169.49,166.0,166.13,136377.0
2020-03-20 15:50:00,166.0,166.27,164.9,165.01,336290.0,166.0,166.27,164.9,165.01,336290.0
2020-03-23 09:30:00,165.55,171.68,165.5,166.75,307680.0,165.55,171.68,165.5,166.75,307680.0
2020-03-23 09:40:00,166.99,167.58,165.05,167.25,130340.0,166.99,167.58,165.05,167.25,130340.0
2020-03-23 09:50:00,166.93,170.22,165.44,170.07,55976.0,166.93,170.22,165.44,170.07,55976.0
2020-03-23 10:00:00,170.02,170.74,167.8,170.42,82107.0,170.02,170.74,167.8,170.42,82107.0
2020-03-23 10:10:00,170.47,173.27,170.01,171.77,121729.0,170.47,173.27,170.01,171.77,121729.0
2020-03-23 10:20:00,171.62,174.0,170.01,172.59,64917.0,171.62,174.0,170.01,172.59,64917.0
2020-03-23 10:30:00,172.41,173.21,169.38,171.53,79737.0,172.41,173.21,169.38,171.53,79737.0
2020-03-23 10:40:00,171.55,172.6,170.75,171.94,55100.0,171.55,172.6,170.75,171.94,55100.0
2020-03-23 10:50:00,171.66,172.01,170.01,170.4,61376.0,171.66,172.01,170.01,170.4,61376.0
2020-03-23 11:00:00,170.55,172.65,170.33,170.91,79167.0,170.55,172.65,170.33,170.91,79167.0
2020-03-23 11:10:00,170.81,171.58,169.02,171.08,101233.0,170.81,171.58,169.02,171.08,101233.0
2020-03-23 11:20:00,171.29,171.29,169.17,169.43,185948.0,171.29,171.29,169.17,169.43,185948.0
2020-03-23 11:30:00,169.39,170.09,168.52,168.97,110254.0,169.39,170.09,168.52,168.97,110254.0
2020-03-23 11:40:00,168.86,168.95,165.18,166.25,96408.0,168.86,168.95,165.18,166.25,96408.0
2020-03-23 11:50:00,166.11,168.21,166.0,168.2,81759.0,166.11,168.21,166.0,168.2,81759.0
2020-03-23 12:00:00,167.93,169.33,166.0,167.85,74294.0,167.93,169.33,166.0,167.85,74294.0
2020-03-23 12:10:00,166.99,170.65,166.52,169.4,52831.0,166.99,170.65,166.52,169.4,52831.0
2020-03-23 12:20:00,169.36,171.82,169.03,171.13,83007.0,169.36,171.82,169.03,171.13,83007.0
2020-03-23 12:30:00,171.25,177.87,170.35,176.99,303172.0,171.25,177.87,170.35,176.99,303172.0
2020-03-23 12:40:00,176.62,180.0,175.55,179.5,129427.0,176.62,180.0,175.55,179.5,129427.0
2020-03-23 12:50:00,179.49,180.36,177.7,178.33,55124.0,179.49,180.36,177.7,178.33,55124.0
2020-03-23 13:00:00,178.33,178.33,175.02,176.11,66517.0,178.33,178.33,175.02,176.11,66517.0
2020-03-23 13:10:00,176.45,178.97,176.33,176.66,56982.0,176.45,178.97,176.33,176.66,56982.0
2020-03-23 13:20:00,176.59,177.22,174.11,174.26,34521.0,176.59,177.22,174.11,174.26,34521.0
2020-03-23 13:30:00,174.1,174.24,171.43,171.77,34133.0,174.1,174.24,171.43,171.77,34133.0
2020-03-23 13:40:00,171.73,173.69,171.0,173.68,36968.0,171.73,173.69,171.0,173.68,36968.0
2020-03-23 13:50:00,173.51,173.94,169.16,169.97,58501.0,173.51,173.94,169.16,169.97,58501.0
2020-03-23 14:00:00,169.91,172.28,168.76,170.53,47150.0,169.91,172.28,168.76,170.53,47150.0
2020-03-23 14:10:00,171.04,172.57,170.52,170.76,24643.0,171.04,172.57,170.52,170.76,24643.0
2020-03-23 14:20:00,170.66,171.52,169.09,171.25,38788.0,170.66,171.52,169.09,171.25,38788.0
2020-03-23 14:30:00,171.37,171.51,170.27,170.68,30509.0,171.37,171.51,170.27,170.68,30509.0
2020-03-23 14:40:00,170.68,172.45,169.21,172.2,33695.0,170.68,172.45,169.21,172.2,33695.0
2020-03-23 14:50:00,171.93,172.06,168.95,169.0,37604.0,171.93,172.06,168.95,169.0,37604.0
2020-03-23 15:00:00,168.88,170.26,168.5,169.35,45532.0,168.88,170.26,168.5,169.35,45532.0
2020-03-23 15:10:00,169.4,169.82,168.53,168.95,36421.0,169.4,169.82,168.53,168.95,36421.0
2020-03-23 15:20:00,168.74,168.9,166.77,167.63,38666.0,168.74,168.9,166.77,167.63,38666.0
2020-03-23 15:30:00,167.5,168.23,166.4,167.75,55714.0,167.5,168.23,166.4,167.75,55714.0
2020-03-23 15:40:00,167.93,169.8,167.22,168.33,59114.0,167.93,169.8,167.22,168.33,59114.0
2020-03-23 15:50:00,168.41,173.46,168.29,172.02,168355.0,168.41,173.46,168.29,172.02,168355.0
2020-03-24 09:30:00,183.48,192.99,183.25,189.69,156908.0,183.48,192.99,183.25,189.69,156908.0
2020-03-24 09:40:00,190.0,190.0,186.37,188.56,102414.0,190.0,190.0,186.37,188.56,102414.0
2020-03-24 09:50:00,188.58,191.44,187.84,187.84,47976.0,188.58,191.44,187.84,187.84,47976.0
2020-03-24 10:00:00,187.69,189.58,186.91,188.62,47371.0,187.69,189.58,186.91,188.62,47371.0
2020-03-24 10:10:00,188.54,188.54,186.01,186.84,29151.0,188.54,188.54,186.01,186.84,29151.0
2020-03-24 10:20:00,186.99,188.7,184.31,188.03,64619.0,186.99,188.7,184.31,188.03,64619.0
2020-03-24 10:30:00,188.15,189.13,187.41,188.28,31780.0,188.15,189.13,187.41,188.28,31780.0
2020-03-24 10:40:00,187.72,188.05,184.2,184.91,28206.0,187.72,188.05,184.2,184.91,28206.0
2020-03-24 10:50:00,184.73,185.26,184.21,184.31,20279.0,184.73,185.26,184.21,184.31,20279.0
2020-03-24 11:00:00,184.3,185.21,182.58,182.94,33638.0,184.3,185.21,182.58,182.94,33638.0
2020-03-24 11:10:00,182.85,183.89,180.1,180.6,32981.0,182.85,183.89,180.1,180.6,32981.0
2020-03-24 11:20:00,180.31,183.55,180.31,183.5,43988.0,180.31,183.55,180.31,183.5,43988.0
2020-03-24 11:30:00,183.34,186.67,183.2,185.78,39126.0,183.34,186.67,183.2,185.78,39126.0
2020-03-24 11:40:00,185.81,187.29,185.53,185.6,27019.0,185.81,187.29,185.53,185.6,27019.0
2020-03-24 11:50:00,185.74,189.21,184.97,189.16,43285.0,185.74,189.21,184.97,189.16,43285.0
2020-03-24 12:00:00,188.99,190.35,187.96,188.11,42770.0,188.99,190.35,187.96,188.11,42770.0
2020-03-24 12:10:00,188.16,188.78,187.15,188.41,25323.0,188.16,188.78,187.15,188.41,25323.0
2020-03-24 12:20:00,188.46,189.6,187.84,188.12,27616.0,188.46,189.6,187.84,188.12,27616.0
2020-03-24 12:30:00,188.13,189.03,187.11,188.68,23595.0,188.13,189.03,187.11,188.68,23595.0
2020-03-24 12:40:00,188.43,188.51,186.77,186.78,18801.0,188.43,188.51,186.77,186.78,18801.0
2020-03-24 12:50:00,187.16,187.7,186.2,186.2,20639.0,187.16,187.7,186.2,186.2,20639.0
2020-03-24 13:00:00,186.2,187.78,186.0,186.2,17742.0,186.2,187.78,186.0,186.2,17742.0
2020-03-24 13:10:00,186.09,186.6,184.65,185.45,40479.0,186.09,186.6,184.65,185.45,40479.0
2020-03-24 13:20:00,185.3,187.46,185.0,187.05,22981.0,185.3,187.46,185.0,187.05,22981.0
2020-03-24 13:30:00,186.75,187.83,186.75,187.65,20880.0,186.75,187.83,186.75,187.65,20880.0
2020-03-24 13:40:00,187.8,187.89,186.71,186.85,33012.0,187.8,187.89,186.71,186.85,33012.0
2020-03-24 13:50:00,186.84,187.4,185.7,186.83,58144.0,186.84,187.4,185.7,186.83,58144.0
2020-03-24 14:00:00,186.97,188.56,186.84,187.42,68405.0,186.97,188.56,186.84,187.42,68405.0
2020-03-24 14:10:00,187.7,188.63,186.79,187.97,47452.0,187.7,188.63,186.79,187.97,47452.0
2020-03-24 14:20:00,187.99,189.87,187.99,189.08,37231.0,187.99,189.87,187.99,189.08,37231.0
2020-03-24 14:30:00,188.94,190.53,188.14,189.97,33193.0,188.94,190.53,188.14,189.97,33193.0
2020-03-24 14:40:00,190.0,190.12,188.21,189.05,24511.0,190.0,190.12,188.21,189.05,24511.0
2020-03-24 14:50:00,188.95,190.73,188.94,190.24,27949.0,188.95,190.73,188.94,190.24,27949.0
2020-03-24 15:00:00,190.5,190.51,189.2,189.89,30675.0,190.5,190.51,189.2,189.89,30675.0
2020-03-24 15:10:00,189.81,189.92,187.86,188.0,37171.0,189.81,189.92,187.86,188.0,37171.0
2020-03-24 15:20:00,187.88,189.85,187.71,189.83,51175.0,187.88,189.85,187.71,189.83,51175.0
2020-03-24 15:30:00,189.89,190.85,189.69,190.19,47101.0,189.89,190.85,189.69,190.19,47101.0
2020-03-24 15:40:00,190.36,191.43,189.9,190.65,66352.0,190.36,191.43,189.9,190.65,66352.0
2020-03-24 15:50:00,190.6,194.9,190.5,192.91,254318.0,190.6,194.9,190.5,192.91,254318.0
2020-03-25 09:30:00,195.5,199.94,193.79,197.0,137162.0,195.5,199.94,193.79,197.0,137162.0
2020-03-25 09:40:00,197.0,197.0,194.7,196.68,113298.0,197.0,197.0,194.7,196.68,113298.0
2020-03-25 09:50:00,196.83,197.0,194.57,194.97,97411.0,196.83,197.0,194.57,194.97,97411.0
2020-03-25 10:00:00,194.97,195.76,194.09,195.03,46607.0,194.97,195.76,194.09,195.03,46607.0
2020-03-25 10:10:00,194.84,195.31,193.16,193.47,50360.0,194.84,195.31,193.16,193.47,50360.0
2020-03-25 10:20:00,193.47,195.35,192.43,194.22,47348.0,193.47,195.35,192.43,194.22,47348.0
2020-03-25 10:30:00,194.53,198.4,194.53,198.08,117026.0,194.53,198.4,194.53,198.08,117026.0
2020-03-25 10:40:00,198.13,199.17,196.85,198.92,57584.0,198.13,199.17,196.85,198.92,57584.0
2020-03-25 10:50:00,198.8,199.9,198.28,198.99,62807.0,198.8,199.9,198.28,198.99,62807.0
2020-03-25 11:00:00,198.91,199.05,198.28,198.7,40961.0,198.91,199.05,198.28,198.7,40961.0
2020-03-25 11:10:00,198.92,202.43,198.26,201.67,63322.0,198.92,202.43,198.26,201.67,63322.0
2020-03-25 11:20:00,201.63,202.85,200.94,201.5,36898.0,201.63,202.85,200.94,201.5,36898.0
2020-03-25 11:30:00,201.48,202.86,201.13,201.25,35783.0,201.48,202.86,201.13,201.25,35783.0
2020-03-25 11:40:00,201.21,201.39,199.1,200.64,45515.0,201.21,201.39,199.1,200.64,45515.0
2020-03-25 11:50:00,200.7,200.82,199.65,199.71,25319.0,200.7,200.82,199.65,199.71,25319.0
2020-03-25 12:00:00,199.98,201.87,199.87,201.35,38865.0,199.98,201.87,199.87,201.35,38865.0
2020-03-25 12:10:00,201.35,201.83,200.42,200.59,40147.0,201.35,201.83,200.42,200.59,40147.0
2020-03-25 12:20:00,200.56,200.57,199.11,200.24,41986.0,200.56,200.57,199.11,200.24,41986.0
2020-03-25 12:30:00,200.32,200.67,199.0,200.1,55452.0,200.32,200.67,199.0,200.1,55452.0
2020-03-25 12:40:00,200.12,202.22,199.5,201.33,22346.0,200.12,202.22,199.5,201.33,22346.0
2020-03-25 12:50:00,201.92,201.93,200.52,201.64,30150.0,201.92,201.93,200.52,201.64,30150.0
2020-03-25 13:00:00,201.89,201.89,199.24,201.23,57696.0,201.89,201.89,199.24,201.23,57696.0
2020-03-25 13:10:00,201.02,201.06,199.1,199.6,34245.0,201.02,201.06,199.1,199.6,34245.0
2020-03-25 13:20:00,199.66,200.32,198.86,199.69,20178.0,199.66,200.32,198.86,199.69,20178.0
2020-03-25 13:30:00,199.56,200.23,198.8,199.71,35002.0,199.56,200.23,198.8,199.71,35002.0
2020-03-25 13:40:00,199.91,201.11,199.18,199.51,31824.0,199.91,201.11,199.18,199.51,31824.0
2020-03-25 13:50:00,199.6,199.94,195.94,196.19,74106.0,199.6,199.94,195.94,196.19,74106.0
2020-03-25 14:00:00,196.48,197.05,194.3,195.51,40450.0,196.48,197.05,194.3,195.51,40450.0
2020-03-25 14:10:00,196.0,198.99,195.89,198.95,23981.0,196.0,198.99,195.89,198.95,23981.0
2020-03-25 14:20:00,198.85,199.55,198.0,199.09,28118.0,198.85,199.55,198.0,199.09,28118.0
2020-03-25 14:30:00,198.82,199.41,197.55,198.02,51795.0,198.82,199.41,197.55,198.02,51795.0
2020-03-25 14:40:00,197.87,200.4,196.49,199.2,42894.0,197.87,200.4,196.49,199.2,42894.0
2020-03-25 14:50:00,199.39,200.42,198.72,199.91,27944.0,199.39,200.42,198.72,199.91,27944.0
2020-03-25 15:00:00,199.92,200.34,198.19,199.01,28766.0,199.92,200.34,198.19,199.01,28766.0
2020-03-25 15:10:00,198.95,199.81,198.3,198.94,28505.0,198.95,199.81,198.3,198.94,28505.0
2020-03-25 15:20:00,198.8,199.9,198.16,199.06,29729.0,198.8,199.9,198.16,199.06,29729.0
2020-03-25 15:30:00,199.33,199.82,196.73,197.19,82788.0,199.33,199.82,196.73,197.19,82788.0
2020-03-25 15:40:00,197.23,198.43,196.05,196.4,145877.0,197.23,198.43,196.05,196.4,145877.0
2020-03-25 15:50:00,196.0,196.1,193.22,193.48,273166.0,196.0,196.1,193.22,193.48,273166.0
2020-03-26 09:30:00,197.05,197.99,189.05,191.25,154014.0,197.05,197.99,189.05,191.25,154014.0
2020-03-26 09:40:00,191.8,194.5,190.25,193.83,84815.0,191.8,194.5,190.25,193.83,84815.0
2020-03-26 09:50:00,193.43,195.64,191.62,194.68,72402.0,193.43,195.64,191.62,194.68,72402.0
2020-03-26 10:00:00,194.89,197.0,194.33,196.88,106328.0,194.89,197.0,194.33,196.88,106328.0
2020-03-26 10:10:00,197.0,198.23,194.5,197.03,62326.0,197.0,198.23,194.5,197.03,62326.0
2020-03-26 10:20:00,197.0,198.14,195.1,195.57,44623.0,197.0,198.14,195.1,195.57,44623.0
2020-03-26 10:30:00,195.49,196.59,194.26,194.26,43752.0,195.49,196.59,194.26,194.26,43752.0
2020-03-26 10:40:00,194.18,195.38,193.2,194.63,48840.0,194.18,195.38,193.2,194.63,48840.0
2020-03-26 10:50:00,194.61,195.83,193.81,195.4,38272.0,194.61,195.83,193.81,195.4,38272.0
2020-03-26 11:00:00,195.6,196.98,194.01,196.08,58979.0,195.6,196.98,194.01,196.08,58979.0
2020-03-26 11:10:00,196.2,199.7,196.2,198.54,95557.0,196.2,199.7,196.2,198.54,95557.0
2020-03-26 11:20:00,198.54,198.77,196.78,198.66,26628.0,198.54,198.77,196.78,198.66,26628.0
2020-03-26 11:30:00,198.47,199.65,198.03,198.28,64824.0,198.47,199.65,198.03,198.28,64824.0
2020-03-26 11:40:00,198.5,198.93,197.11,197.56,51200.0,198.5,198.93,197.11,197.56,51200.0
2020-03-26 11:50:00,197.71,198.18,196.75,197.32,33691.0,197.71,198.18,196.75,197.32,33691.0
2020-03-26 12:00:00,197.33,197.91,196.93,197.74,27146.0,197.33,197.91,196.93,197.74,27146.0
2020-03-26 12:10:00,197.76,197.99,196.25,196.87,30456.0,197.76,197.99,196.25,196.87,30456.0
2020-03-26 12:20:00,196.52,198.23,196.39,197.7,44369.0,196.52,198.23,196.39,197.7,44369.0
2020-03-26 12:30:00,197.71,200.32,197.63,199.61,90439.0,197.71,200.32,197.63,199.61,90439.0
2020-03-26 12:40:00,199.61,200.49,199.03,200.28,129548.0,199.61,200.49,199.03,200.28,129548.0
2020-03-26 12:50:00,200.49,202.48,200.32,202.48,120167.0,200.49,202.48,200.32,202.48,120167.0
2020-03-26 13:00:00,202.47,202.84,200.2,201.16,53612.0,202.47,202.84,200.2,201.16,53612.0
2020-03-26 13:10:00,201.01,201.23,199.58,200.3,42460.0,201.01,201.23,199.58,200.3,42460.0
2020-03-26 13:20:00,200.18,200.51,198.89,199.61,36597.0,200.18,200.51,198.89,199.61,36597.0
2020-03-26 13:30:00,199.62,199.62,197.71,199.11,26416.0,199.62,199.62,197.71,199.11,26416.0
2020-03-26 13:40:00,199.43,200.5,198.86,200.15,33814.0,199.43,200.5,198.86,200.15,33814.0
2020-03-26 13:50:00,199.97,200.25,198.07,198.45,40798.0,199.97,200.25,198.07,198.45,40798.0
2020-03-26 14:00:00,198.49,199.4,197.0,197.28,41333.0,198.49,199.4,197.0,197.28,41333.0
2020-03-26 14:10:00,197.49,197.89,196.79,197.62,44244.0,197.49,197.89,196.79,197.62,44244.0
2020-03-26 14:20:00,197.51,198.03,196.66,197.64,53097.0,197.51,198.03,196.66,197.64,53097.0
2020-03-26 14:30:00,197.64,198.5,197.51,197.91,64891.0,197.64,198.5,197.51,197.91,64891.0
2020-03-26 14:40:00,197.92,197.97,196.89,197.4,33611.0,197.92,197.97,196.89,197.4,33611.0
2020-03-26 14:50:00,197.4,197.62,196.51,196.68,53160.0,197.4,197.62,196.51,196.68,53160.0
2020-03-26 15:00:00,196.81,197.15,196.25,196.37,55073.0,196.81,197.15,196.25,196.37,55073.0
2020-03-26 15:10:00,196.25,196.63,194.89,195.41,68163.0,196.25,196.63,194.89,195.41,68163.0
2020-03-26 15:20:00,195.4,195.88,194.65,195.2,101011.0,195.4,195.88,194.65,195.2,101011.0
2020-03-26 15:30:00,195.2,197.4,194.97,196.69,170986.0,195.2,197.4,194.97,196.69,170986.0
2020-03-26 15:40:00,196.92,197.13,194.76,196.44,88065.0,196.92,197.13,194.76,196.44,88065.0
2020-03-26 15:50:00,196.62,201.25,196.39,200.8,319911.0,196.62,201.25,196.39,200.8,319911.0
2020-03-27 09:30:00,192.5,194.0,187.72,190.57,238320.0,192.5,194.0,187.72,190.57,238320.0
2020-03-27 09:40:00,190.47,190.48,184.05,187.13,205053.0,190.47,190.48,184.05,187.13,205053.0
2020-03-27 09:50:00,187.11,190.45,184.61,186.69,156954.0,187.11,190.45,184.61,186.69,156954.0
2020-03-27 10:00:00,186.7,193.39,186.24,192.33,267793.0,186.7,193.39,186.24,192.33,267793.0
2020-03-27 10:10:00,192.34,192.34,190.0,190.99,84046.0,192.34,192.34,190.0,190.99,84046.0
2020-03-27 10:20:00,190.95,192.72,189.86,191.97,61952.0,190.95,192.72,189.86,191.97,61952.0
2020-03-27 10:30:00,191.98,192.97,191.01,192.52,50273.0,191.98,192.97,191.01,192.52,50273.0
2020-03-27 10:40:00,192.69,195.55,191.66,193.56,124877.0,192.69,195.55,191.66,193.56,124877.0
2020-03-27 10:50:00,193.8,194.4,192.0,193.05,64485.0,193.8,194.4,192.0,193.05,64485.0
2020-03-27 11:00:00,192.87,193.44,191.01,192.87,52299.0,192.87,193.44,191.01,192.87,52299.0
2020-03-27 11:10:00,193.02,193.02,191.01,192.42,58290.0,193.02,193.02,191.01,192.42,58290.0
2020-03-27 11:20:00,192.62,193.53,191.49,192.38,48571.0,192.62,193.53,191.49,192.38,48571.0
2020-03-27 11:30:00,192.59,192.63,190.29,190.82,35477.0,192.59,192.63,190.29,190.82,35477.0
2020-03-27 11:40:00,190.9,191.44,189.75,190.16,47193.0,190.9,191.44,189.75,190.16,47193.0
2020-03-27 11:50:00,190.3,190.43,188.33,188.5,56619.0,190.3,190.43,188.33,188.5,56619.0
2020-03-27 12:00:00,188.4,188.61,187.21,187.77,59034.0,188.4,188.61,187.21,187.77,59034.0
2020-03-27 12:10:00,187.89,188.33,187.26,188.33,71533.0,187.89,188.33,187.26,188.33,71533.0
2020-03-27 12:20:00,188.42,189.16,187.81,188.89,31350.0,188.42,189.16,187.81,188.89,31350.0
2020-03-27 12:30:00,188.98,191.19,188.77,190.71,38626.0,188.98,191.19,188.77,190.71,38626.0
2020-03-27 12:40:00,190.63,191.62,189.8,189.8,32281.0,190.63,191.62,189.8,189.8,32281.0
2020-03-27 12:50:00,189.82,190.93,189.17,189.97,22787.0,189.82,190.93,189.17,189.97,22787.0
2020-03-27 13:00:00,189.97,190.8,188.69,188.81,24312.0,189.97,190.8,188.69,188.81,24312.0
2020-03-27 13:10:00,188.78,189.29,188.11,188.14,20838.0,188.78,189.29,188.11,188.14,20838.0
2020-03-27 13:20:00,188.34,189.1,187.64,187.9,50151.0,188.34,189.1,187.64,187.9,50151.0
2020-03-27 13:30:00,187.91,190.4,187.68,189.77,36586.0,187.91,190.4,187.68,189.77,36586.0
2020-03-27 13:40:00,189.87,190.23,188.41,189.16,22801.0,189.87,190.23,188.41,189.16,22801.0
2020-03-27 13:50:00,189.54,190.44,189.08,189.36,27311.0,189.54,190.44,189.08,189.36,27311.0
2020-03-27 14:00:00,189.22,189.24,188.11,188.51,20249.0,189.22,189.24,188.11,188.51,20249.0
2020-03-27 14:10:00,188.53,189.16,188.15,188.84,13023.0,188.53,189.16,188.15,188.84,13023.0
2020-03-27 14:20:00,188.88,189.16,188.26,188.67,14901.0,188.88,189.16,188.26,188.67,14901.0
2020-03-27 14:30:00,188.68,190.0,188.66,190.0,15034.0,188.68,190.0,188.66,190.0,15034.0
2020-03-27 14:40:00,189.94,191.13,189.41,189.56,53775.0,189.94,191.13,189.41,189.56,53775.0
2020-03-27 14:50:00,189.46,190.42,189.12,189.74,27715.0,189.46,190.42,189.12,189.74,27715.0
2020-03-27 15:00:00,189.66,190.07,188.87,190.07,30992.0,189.66,190.07,188.87,190.07,30992.0
2020-03-27 15:10:00,190.07,190.74,188.85,190.54,52309.0,190.07,190.74,188.85,190.54,52309.0
2020-03-27 15:20:00,190.55,192.77,189.88,191.89,55077.0,190.55,192.77,189.88,191.89,55077.0
2020-03-27 15:30:00,191.97,192.39,189.08,189.81,82301.0,191.97,192.39,189.08,189.81,82301.0
2020-03-27 15:40:00,189.71,190.38,188.11,189.87,78532.0,189.71,190.38,188.11,189.87,78532.0
2020-03-27 15:50:00,189.77,190.95,188.58,188.84,175698.0,189.77,190.95,188.58,188.84,175698.0
2020-03-30 09:30:00,188.5,190.62,186.0,186.75,102361.0,188.5,190.62,186.0,186.75,102361.0
2020-03-30 09:40:00,186.18,186.67,183.03,184.79,93310.0,186.18,186.67,183.03,184.79,93310.0
2020-03-30 09:50:00,184.84,188.61,184.83,188.6,55534.0,184.84,188.61,184.83,188.6,55534.0
2020-03-30 10:00:00,188.61,189.82,188.22,189.74,58218.0,188.61,189.82,188.22,189.74,58218.0
2020-03-30 10:10:00,189.74,192.0,188.84,190.89,105011.0,189.74,192.0,188.84,190.89,105011.0
2020-03-30 10:20:00,190.9,192.25,189.62,190.37,38861.0,190.9,192.25,189.62,190.37,38861.0
2020-03-30 10:30:00,190.46,193.78,190.46,193.5,50192.0,190.46,193.78,190.46,193.5,50192.0
2020-03-30 10:40:00,193.64,193.78,191.23,192.63,45474.0,193.64,193.78,191.23,192.63,45474.0
2020-03-30 10:50:00,192.5,192.5,189.68,190.0,22802.0,192.5,192.5,189.68,190.0,22802.0
2020-03-30 11:00:00,190.14,190.86,188.65,190.67,45997.0,190.14,190.86,188.65,190.67,45997.0
2020-03-30 11:10:00,190.7,191.85,190.29,191.32,24402.0,190.7,191.85,190.29,191.32,24402.0
2020-03-30 11:20:00,191.5,192.57,191.06,192.45,30224.0,191.5,192.57,191.06,192.45,30224.0
2020-03-30 11:30:00,192.5,193.0,191.73,192.07,23361.0,192.5,193.0,191.73,192.07,23361.0
2020-03-30 11:40:00,191.92,192.71,191.29,191.87,21591.0,191.92,192.71,191.29,191.87,21591.0
2020-03-30 11:50:00,191.77,192.46,191.17,192.02,15791.0,191.77,192.46,191.17,192.02,15791.0
2020-03-30 12:00:00,191.48,191.78,190.01,191.2,75765.0,191.48,191.78,190.01,191.2,75765.0
2020-03-30 12:10:00,191.28,191.88,191.04,191.88,47558.0,191.28,191.88,191.04,191.88,47558.0
2020-03-30 12:20:00,191.92,192.44,191.14,191.59,20676.0,191.92,192.44,191.14,191.59,20676.0
2020-03-30 12:30:00,191.57,192.6,191.57,192.55,23210.0,191.57,192.6,191.57,192.55,23210.0
2020-03-30 12:40:00,192.58,193.99,192.41,193.13,38493.0,192.58,193.99,192.41,193.13,38493.0
2020-03-30 12:50:00,193.23,195.5,193.21,195.41,59826.0,193.23,195.5,193.21,195.41,59826.0
2020-03-30 13:00:00,194.93,195.17,193.4,194.0,22279.0,194.93,195.17,193.4,194.0,22279.0
2020-03-30 13:10:00,194.06,195.3,193.4,194.52,25934.0,194.06,195.3,193.4,194.52,25934.0
2020-03-30 13:20:00,194.32,195.73,194.06,195.65,15665.0,194.32,195.73,194.06,195.65,15665.0
2020-03-30 13:30:00,195.53,196.25,194.7,195.1,28107.0,195.53,196.25,194.7,195.1,28107.0
2020-03-30 13:40:00,195.3,195.67,193.83,195.36,33621.0,195.3,195.67,193.83,195.36,33621.0
2020-03-30 13:50:00,195.19,195.59,194.64,195.18,22919.0,195.19,195.59,194.64,195.18,22919.0
2020-03-30 14:00:00,195.0,195.16,193.52,194.26,21061.0,195.0,195.16,193.52,194.26,21061.0
2020-03-30 14:10:00,194.33,194.6,193.13,194.15,22387.0,194.33,194.6,193.13,194.15,22387.0
2020-03-30 14:20:00,194.0,195.24,193.56,195.24,23123.0,194.0,195.24,193.56,195.24,23123.0
2020-03-30 14:30:00,194.96,195.22,194.23,195.21,17303.0,194.96,195.22,194.23,195.21,17303.0
2020-03-30 14:40:00,195.02,196.49,194.82,196.0,35944.0,195.02,196.49,194.82,196.0,35944.0
2020-03-30 14:50:00,196.01,196.96,195.25,195.75,31254.0,196.01,196.96,195.25,195.75,31254.0
2020-03-30 15:00:00,195.59,195.98,195.0,195.78,13834.0,195.59,195.98,195.0,195.78,13834.0
2020-03-30 15:10:00,195.85,196.8,195.28,195.84,23182.0,195.85,196.8,195.28,195.84,23182.0
2020-03-30 15:20:00,195.73,196.09,193.59,194.89,21375.0,195.73,196.09,193.59,194.89,21375.0
2020-03-30 15:30:00,194.9,195.44,193.83,194.7,20289.0,194.9,195.44,193.83,194.7,20289.0
2020-03-30 15:40:00,194.69,194.73,193.67,193.78,38893.0,194.69,194.73,193.67,193.78,38893.0
2020-03-30 15:50:00,193.94,195.1,192.77,193.74,113862.0,193.94,195.1,192.77,193.74,113862.0
2020-03-31 09:30:00,193.03,194.21,190.18,191.13,49365.0,193.03,194.21,190.18,191.13,49365.0
2020-03-31 09:40:00,191.13,192.36,188.62,189.5,47045.0,191.13,192.36,188.62,189.5,47045.0
2020-03-31 09:50:00,189.53,191.07,189.52,190.39,39411.0,189.53,191.07,189.52,190.39,39411.0
2020-03-31 10:00:00,190.53,192.85,190.21,191.62,29488.0,190.53,192.85,190.21,191.62,29488.0
2020-03-31 10:10:00,191.8,192.39,190.66,191.63,39485.0,191.8,192.39,190.66,191.63,39485.0
2020-03-31 10:20:00,191.82,191.98,189.8,190.66,38162.0,191.82,191.98,189.8,190.66,38162.0
2020-03-31 10:30:00,190.84,191.68,190.65,191.31,30617.0,190.84,191.68,190.65,191.31,30617.0
2020-03-31 10:40:00,191.31,191.75,190.71,191.42,17474.0,191.31,191.75,190.71,191.42,17474.0
2020-03-31 10:50:00,191.13,191.74,190.16,190.2,20716.0,191.13,191.74,190.16,190.2,20716.0
2020-03-31 11:00:00,190.14,191.21,190.0,190.27,23671.0,190.14,191.21,190.0,190.27,23671.0
2020-03-31 11:10:00,190.26,190.8,189.85,189.99,18558.0,190.26,190.8,189.85,189.99,18558.0
2020-03-31 11:20:00,190.12,190.6,189.64,190.5,28869.0,190.12,190.6,189.64,190.5,28869.0
2020-03-31 11:30:00,190.47,190.72,189.74,190.04,10971.0,190.47,190.72,189.74,190.04,10971.0
2020-03-31 11:40:00,190.24,190.43,189.41,189.68,14120.0,190.24,190.43,189.41,189.68,14120.0
2020-03-31 11:50:00,189.74,190.13,189.44,189.89,14901.0,189.74,190.13,189.44,189.89,14901.0
2020-03-31 12:00:00,189.99,190.23,189.47,189.92,15780.0,189.99,190.23,189.47,189.92,15780.0
2020-03-31 12:10:00,190.12,190.12,189.22,189.57,20583.0,190.12,190.12,189.22,189.57,20583.0
2020-03-31 12:20:00,189.69,189.95,189.46,189.86,37953.0,189.69,189.95,189.46,189.86,37953.0
2020-03-31 12:30:00,189.9,190.0,189.25,189.53,30403.0,189.9,190.0,189.25,189.53,30403.0
2020-03-31 12:40:00,189.64,190.26,189.3,190.26,23860.0,189.64,190.26,189.3,190.26,23860.0
2020-03-31 12:50:00,190.31,190.4,189.38,189.5,30259.0,190.31,190.4,189.38,189.5,30259.0
2020-03-31 13:00:00,189.44,189.9,188.89,189.72,43728.0,189.44,189.9,188.89,189.72,43728.0
2020-03-31 13:10:00,189.64,190.19,189.47,189.78,29322.0,189.64,190.19,189.47,189.78,29322.0
2020-03-31 13:20:00,189.71,190.05,189.5,189.77,39938.0,189.71,190.05,189.5,189.77,39938.0
2020-03-31 13:30:00,189.78,190.56,189.5,190.47,17697.0,189.78,190.56,189.5,190.47,17697.0
2020-03-31 13:40:00,190.46,191.2,190.31,190.46,27697.0,190.46,191.2,190.31,190.46,27697.0
2020-03-31 13:50:00,190.7,191.11,190.1,190.87,14830.0,190.7,191.11,190.1,190.87,14830.0
2020-03-31 14:00:00,190.87,190.88,190.0,190.39,10556.0,190.87,190.88,190.0,190.39,10556.0
2020-03-31 14:10:00,190.28,190.36,189.46,190.05,12333.0,190.28,190.36,189.46,190.05,12333.0
2020-03-31 14:20:00,190.09,190.44,189.63,190.13,13108.0,190.09,190.44,189.63,190.13,13108.0
2020-03-31 14:30:00,190.2,190.74,189.94,190.67,13941.0,190.2,190.74,189.94,190.67,13941.0
2020-03-31 14:40:00,190.61,190.76,189.67,190.29,13257.0,190.61,190.76,189.67,190.29,13257.0
2020-03-31 14:50:00,190.23,190.51,189.88,190.06,13041.0,190.23,190.51,189.88,190.06,13041.0
2020-03-31 15:00:00,190.27,190.27,189.61,190.12,22470.0,190.27,190.27,189.61,190.12,22470.0
2020-03-31 15:10:00,190.0,190.0,188.19,188.8,102215.0,190.0,190.0,188.19,188.8,102215.0
2020-03-31 15:20:00,188.91,190.27,188.38,189.32,90255.0,188.91,190.27,188.38,189.32,90255.0
2020-03-31 15:30:00,189.21,190.41,189.12,189.6,67769.0,189.21,190.41,189.12,189.6,67769.0
2020-03-31 15:40:00,189.72,190.09,189.23,189.41,81246.0,189.72,190.09,189.23,189.41,81246.0
2020-03-31 15:50:00,189.5,190.74,188.72,189.54,118553.0,189.5,190.74,188.72,189.54,118553.0
2020-04-01 09:30:00,181.52,185.8,181.52,183.95,106522.0,181.52,185.8,181.52,183.95,106522.0
2020-04-01 09:40:00,184.08,185.21,183.66,184.97,59995.0,184.08,185.21,183.66,184.97,59995.0
2020-04-01 09:50:00,184.83,185.6,183.75,184.72,33533.0,184.83,185.6,183.75,184.72,33533.0
2020-04-01 10:00:00,184.69,185.16,183.36,183.71,66907.0,184.69,185.16,183.36,183.71,66907.0
2020-04-01 10:10:00,183.98,184.7,183.0,183.16,46165.0,183.98,184.7,183.0,183.16,46165.0
2020-04-01 10:20:00,183.0,184.06,183.0,184.03,31850.0,183.0,184.06,183.0,184.03,31850.0
2020-04-01 10:30:00,184.22,185.82,183.7,185.41,32267.0,184.22,185.82,183.7,185.41,32267.0
2020-04-01 10:40:00,185.13,186.22,184.87,185.8,19512.0,185.13,186.22,184.87,185.8,19512.0
2020-04-01 10:50:00,185.68,185.68,184.43,185.0,26977.0,185.68,185.68,184.43,185.0,26977.0
2020-04-01 11:00:00,184.95,186.66,184.73,186.66,17778.0,184.95,186.66,184.73,186.66,17778.0
2020-04-01 11:10:00,186.47,187.28,186.22,186.84,19203.0,186.47,187.28,186.22,186.84,19203.0
2020-04-01 11:20:00,186.75,186.85,185.67,186.62,26044.0,186.75,186.85,185.67,186.62,26044.0
2020-04-01 11:30:00,186.62,186.8,185.11,185.3,29211.0,186.62,186.8,185.11,185.3,29211.0
2020-04-01 11:40:00,185.4,185.65,184.88,185.18,11661.0,185.4,185.65,184.88,185.18,11661.0
2020-04-01 11:50:00,185.0,185.79,184.83,184.93,11363.0,185.0,185.79,184.83,184.93,11363.0
2020-04-01 12:00:00,184.91,185.13,184.14,184.15,24311.0,184.91,185.13,184.14,184.15,24311.0
2020-04-01 12:10:00,184.19,184.79,183.72,183.98,20079.0,184.19,184.79,183.72,183.98,20079.0
2020-04-01 12:20:00,183.84,184.79,183.0,183.1,28831.0,183.84,184.79,183.0,183.1,28831.0
2020-04-01 12:30:00,183.11,183.89,182.99,183.24,36549.0,183.11,183.89,182.99,183.24,36549.0
2020-04-01 12:40:00,183.24,183.93,182.99,183.0,23659.0,183.24,183.93,182.99,183.0,23659.0
2020-04-01 12:50:00,183.25,183.29,182.99,183.0,71128.0,183.25,183.29,182.99,183.0,71128.0
2020-04-01 13:00:00,183.03,183.07,182.33,182.41,31679.0,183.03,183.07,182.33,182.41,31679.0
2020-04-01 13:10:00,182.38,183.15,182.28,182.69,25873.0,182.38,183.15,182.28,182.69,25873.0
2020-04-01 13:20:00,182.85,183.03,182.3,182.39,17239.0,182.85,183.03,182.3,182.39,17239.0
2020-04-01 13:30:00,182.52,183.05,182.21,182.4,34151.0,182.52,183.05,182.21,182.4,34151.0
2020-04-01 13:40:00,182.26,183.6,182.24,183.24,11402.0,182.26,183.6,182.24,183.24,11402.0
2020-04-01 13:50:00,183.21,183.58,182.99,183.41,5442.0,183.21,183.58,182.99,183.41,5442.0
2020-04-01 14:00:00,183.33,184.37,183.3,183.6,7303.0,183.33,184.37,183.3,183.6,7303.0
2020-04-01 14:10:00,183.51,183.65,182.93,182.99,10703.0,183.51,183.65,182.93,182.99,10703.0
2020-04-01 14:20:00,183.18,183.59,182.79,182.92,14439.0,183.18,183.59,182.79,182.92,14439.0
2020-04-01 14:30:00,182.88,183.17,182.15,182.91,14557.0,182.88,183.17,182.15,182.91,14557.0
2020-04-01 14:40:00,182.88,183.61,182.6,183.35,16886.0,182.88,183.61,182.6,183.35,16886.0
2020-04-01 14:50:00,183.34,183.76,182.24,182.31,19713.0,183.34,183.76,182.24,182.31,19713.0
2020-04-01 15:00:00,182.31,182.65,182.18,182.34,39842.0,182.31,182.65,182.18,182.34,39842.0
2020-04-01 15:10:00,182.38,182.83,182.25,182.83,14916.0,182.38,182.83,182.25,182.83,14916.0
2020-04-01 15:20:00,182.77,182.77,182.23,182.3,30103.0,182.77,182.77,182.23,182.3,30103.0
2020-04-01 15:30:00,182.35,182.72,182.24,182.28,44933.0,182.35,182.72,182.24,182.28,44933.0
2020-04-01 15:40:00,182.28,183.32,182.03,182.87,39113.0,182.28,183.32,182.03,182.87,39113.0
2020-04-01 15:50:00,182.73,183.67,182.54,183.5,99908.0,182.73,183.67,182.54,183.5,99908.0
2020-04-02 09:30:00,181.99,184.88,180.32,184.06,113484.0,181.99,184.88,180.32,184.06,113484.0
2020-04-02 09:40:00,184.15,185.36,180.0,180.81,86430.0,184.15,185.36,180.0,180.81,86430.0
2020-04-02 09:50:00,181.04,181.4,180.0,180.21,52981.0,181.04,181.4,180.0,180.21,52981.0
2020-04-02 10:00:00,180.48,181.93,180.0,181.75,33558.0,180.48,181.93,180.0,181.75,33558.0
2020-04-02 10:10:00,181.91,182.47,180.74,182.47,10406.0,181.91,182.47,180.74,182.47,10406.0
2020-04-02 10:20:00,181.84,183.28,181.73,183.27,17050.0,181.84,183.28,181.73,183.27,17050.0
2020-04-02 10:30:00,182.9,185.22,182.81,184.87,49871.0,182.9,185.22,182.81,184.87,49871.0
2020-04-02 10:40:00,184.6,185.1,182.71,182.89,25016.0,184.6,185.1,182.71,182.89,25016.0
2020-04-02 10:50:00,182.85,183.39,182.22,183.0,24288.0,182.85,183.39,182.22,183.0,24288.0
2020-04-02 11:00:00,183.22,184.03,182.52,183.34,26662.0,183.22,184.03,182.52,183.34,26662.0
2020-04-02 11:10:00,183.37,183.66,182.68,182.93,44594.0,183.37,183.66,182.68,182.93,44594.0
2020-04-02 11:20:00,182.78,182.92,181.7,182.34,63765.0,182.78,182.92,181.7,182.34,63765.0
2020-04-02 11:30:00,182.42,183.78,182.37,183.73,71034.0,182.42,183.78,182.37,183.73,71034.0
2020-04-02 11:40:00,183.48,184.2,183.33,183.58,9838.0,183.48,184.2,183.33,183.58,9838.0
2020-04-02 11:50:00,183.7,184.02,182.66,183.3,23955.0,183.7,184.02,182.66,183.3,23955.0
2020-04-02 12:00:00,183.09,183.7,182.67,182.67,15566.0,183.09,183.7,182.67,182.67,15566.0
2020-04-02 12:10:00,182.66,184.12,182.66,183.57,27044.0,182.66,184.12,182.66,183.57,27044.0
2020-04-02 12:20:00,183.48,183.48,182.09,182.22,28383.0,183.48,183.48,182.09,182.22,28383.0
2020-04-02 12:30:00,182.18,183.33,182.01,182.55,98721.0,182.18,183.33,182.01,182.55,98721.0
2020-04-02 12:40:00,182.5,183.08,182.42,183.05,14959.0,182.5,183.08,182.42,183.05,14959.0
2020-04-02 12:50:00,182.82,184.08,182.75,183.77,46721.0,182.82,184.08,182.75,183.77,46721.0
2020-04-02 13:00:00,183.77,184.24,183.16,183.17,14370.0,183.77,184.24,183.16,183.17,14370.0
2020-04-02 13:10:00,183.2,183.2,181.99,182.0,10662.0,183.2,183.2,181.99,182.0,10662.0
2020-04-02 13:20:00,182.0,182.52,181.45,181.79,64045.0,182.0,182.52,181.45,181.79,64045.0
2020-04-02 13:30:00,181.81,181.87,180.8,180.8,20511.0,181.81,181.87,180.8,180.8,20511.0
2020-04-02 13:40:00,181.03,181.36,180.32,180.6,37859.0,181.03,181.36,180.32,180.6,37859.0
2020-04-02 13:50:00,180.52,181.51,180.21,181.11,22864.0,180.52,181.51,180.21,181.11,22864.0
2020-04-02 14:00:00,181.09,181.11,180.0,180.3,71770.0,181.09,181.11,180.0,180.3,71770.0
2020-04-02 14:10:00,180.4,180.89,178.25,178.69,96953.0,180.4,180.89,178.25,178.69,96953.0
2020-04-02 14:20:00,178.71,180.22,177.77,180.16,68685.0,178.71,180.22,177.77,180.16,68685.0
2020-04-02 14:30:00,180.04,180.64,179.25,180.23,20275.0,180.04,180.64,179.25,180.23,20275.0
2020-04-02 14:40:00,180.14,180.64,179.39,179.95,24337.0,180.14,180.64,179.39,179.95,24337.0
2020-04-02 14:50:00,180.1,182.02,179.67,182.0,26690.0,180.1,182.02,179.67,182.0,26690.0
2020-04-02 15:00:00,181.98,182.42,181.21,182.18,36173.0,181.98,182.42,181.21,182.18,36173.0
2020-04-02 15:10:00,182.24,182.94,181.28,182.69,46642.0,182.24,182.94,181.28,182.69,46642.0
2020-04-02 15:20:00,182.63,182.89,181.77,182.86,39915.0,182.63,182.89,181.77,182.86,39915.0
2020-04-02 15:30:00,183.0,183.89,182.39,182.78,70568.0,183.0,183.89,182.39,182.78,70568.0
2020-04-02 15:40:00,182.86,184.29,182.54,183.89,80952.0,182.86,184.29,182.54,183.89,80952.0
2020-04-02 15:50:00,184.1,185.5,184.1,185.5,108634.0,184.1,185.5,184.1,185.5,108634.0
2020-04-03 09:30:00,184.71,184.77,181.5,184.31,77789.0,184.71,184.77,181.5,184.31,77789.0
2020-04-03 09:40:00,184.2,184.62,183.45,183.93,27274.0,184.2,184.62,183.45,183.93,27274.0
2020-04-03 09:50:00,183.75,184.17,182.41,182.65,32825.0,183.75,184.17,182.41,182.65,32825.0
2020-04-03 10:00:00,182.93,183.75,182.5,183.0,26827.0,182.93,183.75,182.5,183.0,26827.0
2020-04-03 10:10:00,182.98,183.39,181.78,181.98,23579.0,182.98,183.39,181.78,181.98,23579.0
2020-04-03 10:20:00,181.81,182.45,181.05,181.15,34911.0,181.81,182.45,181.05,181.15,34911.0
2020-04-03 10:30:00,181.2,181.78,180.57,181.28,32928.0,181.2,181.78,180.57,181.28,32928.0
2020-04-03 10:40:00,181.43,182.02,181.19,181.6,40476.0,181.43,182.02,181.19,181.6,40476.0
2020-04-03 10:50:00,181.67,182.1,181.31,182.0,37420.0,181.67,182.1,181.31,182.0,37420.0
2020-04-03 11:00:00,182.0,182.28,181.69,182.25,21087.0,182.0,182.28,181.69,182.25,21087.0
2020-04-03 11:10:00,182.23,183.42,181.71,182.12,24607.0,182.23,183.42,181.71,182.12,24607.0
2020-04-03 11:20:00,182.16,182.6,181.7,182.08,26549.0,182.16,182.6,181.7,182.08,26549.0
2020-04-03 11:30:00,181.78,182.66,181.77,182.56,17577.0,181.78,182.66,181.77,182.56,17577.0
2020-04-03 11:40:00,182.5,182.87,182.0,182.44,17472.0,182.5,182.87,182.0,182.44,17472.0
2020-04-03 11:50:00,182.29,182.49,181.25,181.68,20893.0,182.29,182.49,181.25,181.68,20893.0
2020-04-03 12:00:00,182.02,182.02,180.78,180.99,163142.0,182.02,182.02,180.78,180.99,163142.0
2020-04-03 12:10:00,180.98,181.9,180.51,181.26,108242.0,180.98,181.9,180.51,181.26,108242.0
2020-04-03 12:20:00,181.23,181.23,179.81,180.05,98657.0,181.23,181.23,179.81,180.05,98657.0
2020-04-03 12:30:00,180.15,181.1,179.56,179.57,94045.0,180.15,181.1,179.56,179.57,94045.0
2020-04-03 12:40:00,179.1,181.05,179.1,180.56,68591.0,179.1,181.05,179.1,180.56,68591.0
2020-04-03 12:50:00,180.53,181.19,180.36,180.83,26076.0,180.53,181.19,180.36,180.83,26076.0
2020-04-03 13:00:00,180.93,181.66,180.28,181.51,16536.0,180.93,181.66,180.28,181.51,16536.0
2020-04-03 13:10:00,181.39,181.39,180.0,180.88,27423.0,181.39,181.39,180.0,180.88,27423.0
2020-04-03 13:20:00,181.04,181.05,180.05,180.33,8412.0,181.04,181.05,180.05,180.33,8412.0
2020-04-03 13:30:00,180.2,180.75,180.0,180.66,11963.0,180.2,180.75,180.0,180.66,11963.0
2020-04-03 13:40:00,180.62,180.9,180.25,180.64,25987.0,180.62,180.9,180.25,180.64,25987.0
2020-04-03 13:50:00,180.86,181.23,180.56,181.07,22150.0,180.86,181.23,180.56,181.07,22150.0
2020-04-03 14:00:00,181.09,181.38,180.0,180.0,45175.0,181.09,181.38,180.0,180.0,45175.0
2020-04-03 14:10:00,180.16,180.43,179.71,179.81,36559.0,180.16,180.43,179.71,179.81,36559.0
2020-04-03 14:20:00,179.72,180.53,179.42,179.92,33093.0,179.72,180.53,179.42,179.92,33093.0
2020-04-03 14:30:00,180.09,180.18,179.56,179.74,40283.0,180.09,180.18,179.56,179.74,40283.0
2020-04-03 14:40:00,179.74,180.09,179.43,180.09,22157.0,179.74,180.09,179.43,180.09,22157.0
2020-04-03 14:50:00,180.1,181.02,179.64,180.36,19392.0,180.1,181.02,179.64,180.36,19392.0
2020-04-03 15:00:00,180.7,181.38,180.4,180.61,20118.0,180.7,181.38,180.4,180.61,20118.0
2020-04-03 15:10:00,180.59,181.57,180.21,180.91,18500.0,180.59,181.57,180.21,180.91,18500.0
2020-04-03 15:20:00,181.08,181.47,180.31,181.16,22095.0,181.08,181.47,180.31,181.16,22095.0
2020-04-03 15:30:00,181.14,181.82,180.83,181.55,50657.0,181.14,181.82,180.83,181.55,50657.0
2020-04-03 15:40:00,181.64,181.85,180.94,181.48,59783.0,181.64,181.85,180.94,181.48,59783.0
2020-04-03 15:50:00,181.63,181.64,180.71,181.26,149854.0,181.63,181.64,180.71,181.26,149854.0
2020-04-06 09:30:00,188.22,191.0,185.75,190.47,139437.0,188.22,191.0,185.75,190.47,139437.0
2020-04-06 09:40:00,190.67,191.5,189.34,191.0,58327.0,190.67,191.5,189.34,191.0,58327.0
2020-04-06 09:50:00,190.79,193.67,190.79,191.61,60987.0,190.79,193.67,190.79,191.61,60987.0
2020-04-06 10:00:00,191.91,192.59,190.25,190.38,37934.0,191.91,192.59,190.25,190.38,37934.0
2020-04-06 10:10:00,190.33,191.15,189.28,190.13,81898.0,190.33,191.15,189.28,190.13,81898.0
2020-04-06 10:20:00,190.18,190.98,189.26,189.84,30436.0,190.18,190.98,189.26,189.84,30436.0
2020-04-06 10:30:00,190.0,190.83,189.2,189.69,83476.0,190.0,190.83,189.2,189.69,83476.0
2020-04-06 10:40:00,189.68,189.78,188.41,188.87,51711.0,189.68,189.78,188.41,188.87,51711.0
2020-04-06 10:50:00,188.94,189.51,188.57,189.25,18648.0,188.94,189.51,188.57,189.25,18648.0
2020-04-06 11:00:00,189.41,190.15,189.08,189.66,29156.0,189.41,190.15,189.08,189.66,29156.0
2020-04-06 11:10:00,189.59,189.8,189.04,189.05,37422.0,189.59,189.8,189.04,189.05,37422.0
2020-04-06 11:20:00,189.05,190.17,188.95,190.04,24276.0,189.05,190.17,188.95,190.04,24276.0
2020-04-06 11:30:00,189.99,191.43,189.96,190.7,33347.0,189.99,191.43,189.96,190.7,33347.0
2020-04-06 11:40:00,190.44,192.06,190.05,192.06,19933.0,190.44,192.06,190.05,192.06,19933.0
2020-04-06 11:50:00,192.18,192.93,191.76,192.75,39611.0,192.18,192.93,191.76,192.75,39611.0
2020-04-06 12:00:00,192.8,193.5,192.43,193.05,39658.0,192.8,193.5,192.43,193.05,39658.0
2020-04-06 12:10:00,192.99,193.05,192.3,192.34,32842.0,192.99,193.05,192.3,192.34,32842.0
2020-04-06 12:20:00,192.47,193.16,192.38,193.04,32102.0,192.47,193.16,192.38,193.04,32102.0
2020-04-06 12:30:00,192.98,193.3,192.51,192.98,46452.0,192.98,193.3,192.51,192.98,46452.0
2020-04-06 12:40:00,193.02,193.79,192.77,193.12,35816.0,193.02,193.79,192.77,193.12,35816.0
2020-04-06 12:50:00,192.97,193.09,192.38,193.09,19970.0,192.97,193.09,192.38,193.09,19970.0
2020-04-06 13:00:00,193.16,193.66,193.13,193.47,26295.0,193.16,193.66,193.13,193.47,26295.0
2020-04-06 13:10:00,193.33,193.95,193.18,193.72,33360.0,193.33,193.95,193.18,193.72,33360.0
2020-04-06 13:20:00,193.7,194.14,193.09,193.29,28273.0,193.7,194.14,193.09,193.29,28273.0
2020-04-06 13:30:00,193.3,194.56,193.08,194.18,24998.0,193.3,194.56,193.08,194.18,24998.0
2020-04-06 13:40:00,194.26,194.93,194.11,194.29,37860.0,194.26,194.93,194.11,194.29,37860.0
2020-04-06 13:50:00,194.3,195.11,194.17,194.78,28891.0,194.3,195.11,194.17,194.78,28891.0
2020-04-06 14:00:00,194.69,194.75,193.86,193.9,20940.0,194.69,194.75,193.86,193.9,20940.0
2020-04-06 14:10:00,193.89,194.23,193.1,193.75,28203.0,193.89,194.23,193.1,193.75,28203.0
2020-04-06 14:20:00,193.67,194.02,193.43,193.83,13793.0,193.67,194.02,193.43,193.83,13793.0
2020-04-06 14:30:00,193.97,194.25,193.59,194.0,29908.0,193.97,194.25,193.59,194.0,29908.0
2020-04-06 14:40:00,193.99,193.99,193.25,193.9,18040.0,193.99,193.99,193.25,193.9,18040.0
2020-04-06 14:50:00,193.79,194.47,193.64,194.0,19376.0,193.79,194.47,193.64,194.0,19376.0
2020-04-06 15:00:00,194.0,195.2,193.66,194.86,34263.0,194.0,195.2,193.66,194.86,34263.0
2020-04-06 15:10:00,194.94,195.2,194.0,194.01,29827.0,194.94,195.2,194.0,194.01,29827.0
2020-04-06 15:20:00,194.15,194.95,194.15,194.88,29235.0,194.15,194.95,194.15,194.88,29235.0
2020-04-06 15:30:00,194.84,195.16,194.41,194.59,40175.0,194.84,195.16,194.41,194.59,40175.0
2020-04-06 15:40:00,194.63,195.02,193.38,193.87,75196.0,194.63,195.02,193.38,193.87,75196.0
2020-04-06 15:50:00,193.8,195.7,193.79,194.9,190297.0,193.8,195.7,193.79,194.9,190297.0
2020-04-07 09:30:00,202.48,202.75,199.15,200.18,219241.0,202.48,202.75,199.15,200.18,219241.0
2020-04-07 09:40:00,200.21,201.61,199.93,201.43,87972.0,200.21,201.61,199.93,201.43,87972.0
2020-04-07 09:50:00,201.51,203.39,201.5,203.2,87258.0,201.51,203.39,201.5,203.2,87258.0
2020-04-07 10:00:00,203.12,203.44,201.33,201.64,59836.0,203.12,203.44,201.33,201.64,59836.0
2020-04-07 10:10:00,201.74,202.67,198.58,199.81,35543.0,201.74,202.67,198.58,199.81,35543.0
2020-04-07 10:20:00,199.84,200.41,197.22,197.28,46557.0,199.84,200.41,197.22,197.28,46557.0
2020-04-07 10:30:00,197.28,199.24,196.82,198.95,36498.0,197.28,199.24,196.82,198.95,36498.0
2020-04-07 10:40:00,198.95,199.25,196.18,196.42,48442.0,198.95,199.25,196.18,196.42,48442.0
2020-04-07 10:50:00,196.47,197.96,196.29,197.12,52325.0,196.47,197.96,196.29,197.12,52325.0
2020-04-07 11:00:00,197.28,200.99,196.78,199.85,47219.0,197.28,200.99,196.78,199.85,47219.0
2020-04-07 11:10:00,199.81,200.56,198.52,199.59,22519.0,199.81,200.56,198.52,199.59,22519.0
2020-04-07 11:20:00,199.13,199.92,198.43,199.47,18657.0,199.13,199.92,198.43,199.47,18657.0
2020-04-07 11:30:00,199.5,199.63,198.55,199.09,18860.0,199.5,199.63,198.55,199.09,18860.0
2020-04-07 11:40:00,199.31,200.33,198.64,199.09,22046.0,199.31,200.33,198.64,199.09,22046.0
2020-04-07 11:50:00,199.45,199.45,198.3,198.72,16563.0,199.45,199.45,198.3,198.72,16563.0
2020-04-07 12:00:00,199.08,200.56,198.93,200.01,11609.0,199.08,200.56,198.93,200.01,11609.0
2020-04-07 12:10:00,200.12,201.63,199.68,201.04,28402.0,200.12,201.63,199.68,201.04,28402.0
2020-04-07 12:20:00,201.11,201.48,200.05,200.59,7777.0,201.11,201.48,200.05,200.59,7777.0
2020-04-07 12:30:00,200.7,200.8,199.62,199.62,7913.0,200.7,200.8,199.62,199.62,7913.0
2020-04-07 12:40:00,199.55,200.0,199.16,199.29,18350.0,199.55,200.0,199.16,199.29,18350.0
2020-04-07 12:50:00,199.59,199.69,199.0,199.38,14041.0,199.59,199.69,199.0,199.38,14041.0
2020-04-07 13:00:00,199.41,199.48,198.33,198.52,45884.0,199.41,199.48,198.33,198.52,45884.0
2020-04-07 13:10:00,198.61,198.61,197.6,198.05,17639.0,198.61,198.61,197.6,198.05,17639.0
2020-04-07 13:20:00,198.19,198.39,196.9,196.95,23016.0,198.19,198.39,196.9,196.95,23016.0
2020-04-07 13:30:00,196.78,196.88,196.0,196.4,34023.0,196.78,196.88,196.0,196.4,34023.0
2020-04-07 13:40:00,196.4,197.32,196.22,196.53,21607.0,196.4,197.32,196.22,196.53,21607.0
2020-04-07 13:50:00,196.55,197.26,196.03,196.55,33899.0,196.55,197.26,196.03,196.55,33899.0
2020-04-07 14:00:00,196.56,197.05,196.08,196.7,28250.0,196.56,197.05,196.08,196.7,28250.0
2020-04-07 14:10:00,196.82,196.85,195.9,196.0,26660.0,196.82,196.85,195.9,196.0,26660.0
2020-04-07 14:20:00,196.02,197.49,195.75,196.42,18458.0,196.02,197.49,195.75,196.42,18458.0
2020-04-07 14:30:00,196.34,196.8,195.99,196.19,10600.0,196.34,196.8,195.99,196.19,10600.0
2020-04-07 14:40:00,196.0,196.83,195.76,196.51,36484.0,196.0,196.83,195.76,196.51,36484.0
2020-04-07 14:50:00,196.55,196.71,195.71,196.32,37317.0,196.55,196.71,195.71,196.32,37317.0
2020-04-07 15:00:00,196.33,197.42,196.2,197.03,14563.0,196.33,197.42,196.2,197.03,14563.0
2020-04-07 15:10:00,197.5,197.5,195.84,196.36,36711.0,197.5,197.5,195.84,196.36,36711.0
2020-04-07 15:20:00,196.34,196.8,195.81,196.11,41798.0,196.34,196.8,195.81,196.11,41798.0
2020-04-07 15:30:00,196.09,197.3,195.95,197.02,25041.0,196.09,197.3,195.95,197.02,25041.0
2020-04-07 15:40:00,197.2,198.97,196.73,198.54,39229.0,197.2,198.97,196.73,198.54,39229.0
2020-04-07 15:50:00,198.29,198.38,194.7,194.87,126405.0,198.29,198.38,194.7,194.87,126405.0
2020-04-08 09:30:00,196.8,198.69,195.92,198.04,41731.0,196.8,198.69,195.92,198.04,41731.0
2020-04-08 09:40:00,198.52,199.32,196.86,196.88,20762.0,198.52,199.32,196.86,196.88,20762.0
2020-04-08 09:50:00,196.74,197.13,194.5,195.4,11807.0,196.74,197.13,194.5,195.4,11807.0
2020-04-08 10:00:00,195.69,196.2,194.33,194.56,18542.0,195.69,196.2,194.33,194.56,18542.0
2020-04-08 10:10:00,194.89,195.41,194.66,195.25,12041.0,194.89,195.41,194.66,195.25,12041.0
2020-04-08 10:20:00,195.16,196.35,194.59,196.11,11885.0,195.16,196.35,194.59,196.11,11885.0
2020-04-08 10:30:00,195.98,196.76,195.69,195.79,5480.0,195.98,196.76,195.69,195.79,5480.0
2020-04-08 10:40:00,195.8,196.08,194.73,196.08,12378.0,195.8,196.08,194.73,196.08,12378.0
2020-04-08 10:50:00,196.06,197.17,195.95,197.02,13036.0,196.06,197.17,195.95,197.02,13036.0
2020-04-08 11:00:00,196.9,197.86,196.89,197.63,31123.0,196.9,197.86,196.89,197.63,31123.0
2020-04-08 11:10:00,197.7,199.39,197.62,199.24,25793.0,197.7,199.39,197.62,199.24,25793.0
2020-04-08 11:20:00,199.46,200.04,199.16,199.86,27840.0,199.46,200.04,199.16,199.86,27840.0
2020-04-08 11:30:00,200.04,200.5,199.76,200.07,23911.0,200.04,200.5,199.76,200.07,23911.0
2020-04-08 11:40:00,200.2,200.31,199.36,199.69,23682.0,200.2,200.31,199.36,199.69,23682.0
2020-04-08 11:50:00,199.26,199.57,197.62,197.88,39059.0,199.26,199.57,197.62,197.88,39059.0
2020-04-08 12:00:00,198.01,198.46,197.27,197.58,21435.0,198.01,198.46,197.27,197.58,21435.0
2020-04-08 12:10:00,197.62,197.76,196.8,197.39,13641.0,197.62,197.76,196.8,197.39,13641.0
2020-04-08 12:20:00,197.32,197.78,196.36,197.06,14281.0,197.32,197.78,196.36,197.06,14281.0
2020-04-08 12:30:00,197.23,197.6,196.76,197.6,16926.0,197.23,197.6,196.76,197.6,16926.0
2020-04-08 12:40:00,198.07,198.24,197.19,197.63,23007.0,198.07,198.24,197.19,197.63,23007.0
2020-04-08 12:50:00,197.84,198.04,197.02,197.87,7829.0,197.84,198.04,197.02,197.87,7829.0
2020-04-08 13:00:00,197.58,198.04,197.4,197.59,5316.0,197.58,198.04,197.4,197.59,5316.0
2020-04-08 13:10:00,197.31,197.92,197.25,197.71,8648.0,197.31,197.92,197.25,197.71,8648.0
2020-04-08 13:20:00,197.87,198.21,197.17,197.33,9887.0,197.87,198.21,197.17,197.33,9887.0
2020-04-08 13:30:00,197.37,197.62,195.69,196.04,43304.0,197.37,197.62,195.69,196.04,43304.0
2020-04-08 13:40:00,196.09,196.31,195.41,195.63,21317.0,196.09,196.31,195.41,195.63,21317.0
2020-04-08 13:50:00,195.79,196.24,195.64,195.84,12099.0,195.79,196.24,195.64,195.84,12099.0
2020-04-08 14:00:00,195.98,196.35,195.12,196.0,8869.0,195.98,196.35,195.12,196.0,8869.0
2020-04-08 14:10:00,196.3,196.32,195.54,195.67,13057.0,196.3,196.32,195.54,195.67,13057.0
2020-04-08 14:20:00,195.7,196.8,195.69,196.53,19988.0,195.7,196.8,195.69,196.53,19988.0
2020-04-08 14:30:00,196.49,196.87,196.06,196.42,18364.0,196.49,196.87,196.06,196.42,18364.0
2020-04-08 14:40:00,196.59,196.86,195.78,195.97,18032.0,196.59,196.86,195.78,195.97,18032.0
2020-04-08 14:50:00,195.87,196.76,195.86,196.53,16115.0,195.87,196.76,195.86,196.53,16115.0
2020-04-08 15:00:00,196.5,197.49,196.27,197.34,21756.0,196.5,197.49,196.27,197.34,21756.0
2020-04-08 15:10:00,197.33,197.46,196.17,196.67,13771.0,197.33,197.46,196.17,196.67,13771.0
2020-04-08 15:20:00,196.84,197.13,195.93,197.03,26197.0,196.84,197.13,195.93,197.03,26197.0
2020-04-08 15:30:00,197.16,197.65,196.34,196.89,40828.0,197.16,197.65,196.34,196.89,40828.0
2020-04-08 15:40:00,196.77,196.77,195.75,196.23,34328.0,196.77,196.77,195.75,196.23,34328.0
2020-04-08 15:50:00,196.77,197.49,196.0,196.01,93599.0,196.77,197.49,196.0,196.01,93599.0
2020-04-09 09:30:00,199.64,200.54,198.48,199.67,57954.0,199.64,200.54,198.48,199.67,57954.0
2020-04-09 09:40:00,199.51,202.77,199.39,202.77,49122.0,199.51,202.77,199.39,202.77,49122.0
2020-04-09 09:50:00,202.4,202.66,200.56,202.63,28520.0,202.4,202.66,200.56,202.63,28520.0
2020-04-09 10:00:00,202.41,203.12,201.28,201.28,37249.0,202.41,203.12,201.28,201.28,37249.0
2020-04-09 10:10:00,201.28,201.29,199.5,199.7,34692.0,201.28,201.29,199.5,199.7,34692.0
2020-04-09 10:20:00,199.52,201.0,198.72,201.0,24347.0,199.52,201.0,198.72,201.0,24347.0
2020-04-09 10:30:00,200.74,201.58,199.49,201.5,19752.0,200.74,201.58,199.49,201.5,19752.0
2020-04-09 10:40:00,201.65,202.05,201.07,201.45,25602.0,201.65,202.05,201.07,201.45,25602.0
2020-04-09 10:50:00,201.27,202.24,201.1,202.22,14490.0,201.27,202.24,201.1,202.22,14490.0
2020-04-09 11:00:00,202.23,202.4,201.06,201.88,53596.0,202.23,202.4,201.06,201.88,53596.0
2020-04-09 11:10:00,202.1,202.28,200.88,201.44,30525.0,202.1,202.28,200.88,201.44,30525.0
2020-04-09 11:20:00,201.47,201.87,200.85,201.75,30419.0,201.47,201.87,200.85,201.75,30419.0
2020-04-09 11:30:00,201.78,202.45,201.27,201.94,16815.0,201.78,202.45,201.27,201.94,16815.0
2020-04-09 11:40:00,201.91,202.15,201.55,201.73,8631.0,201.91,202.15,201.55,201.73,8631.0
2020-04-09 11:50:00,201.99,202.19,201.04,201.95,13800.0,201.99,202.19,201.04,201.95,13800.0
2020-04-09 12:00:00,201.96,203.24,201.94,203.13,55788.0,201.96,203.24,201.94,203.13,55788.0
2020-04-09 12:10:00,203.17,203.3,202.27,203.21,28856.0,203.17,203.3,202.27,203.21,28856.0
2020-04-09 12:20:00,203.19,203.24,202.21,202.83,24925.0,203.19,203.24,202.21,202.83,24925.0
2020-04-09 12:30:00,202.92,203.2,202.42,203.07,25038.0,202.92,203.2,202.42,203.07,25038.0
2020-04-09 12:40:00,203.19,203.79,202.79,203.59,25475.0,203.19,203.79,202.79,203.59,25475.0
2020-04-09 12:50:00,203.58,205.29,203.57,204.9,33567.0,203.58,205.29,203.57,204.9,33567.0
2020-04-09 13:00:00,205.01,205.07,203.53,204.28,22973.0,205.01,205.07,203.53,204.28,22973.0
2020-04-09 13:10:00,204.39,204.93,203.86,204.8,20230.0,204.39,204.93,203.86,204.8,20230.0
2020-04-09 13:20:00,204.76,204.85,204.25,204.83,9585.0,204.76,204.85,204.25,204.83,9585.0
2020-04-09 13:30:00,204.75,205.25,204.5,205.08,28156.0,204.75,205.25,204.5,205.08,28156.0
2020-04-09 13:40:00,204.98,205.79,204.98,205.29,32626.0,204.98,205.79,204.98,205.29,32626.0
2020-04-09 13:50:00,205.21,206.0,205.0,205.88,46885.0,205.21,206.0,205.0,205.88,46885.0
2020-04-09 14:00:00,205.71,205.71,204.04,204.56,47192.0,205.71,205.71,204.04,204.56,47192.0
2020-04-09 14:10:00,204.64,204.88,203.21,203.56,19846.0,204.64,204.88,203.21,203.56,19846.0
2020-04-09 14:20:00,203.56,203.67,202.07,202.11,30787.0,203.56,203.67,202.07,202.11,30787.0
2020-04-09 14:30:00,202.22,202.78,201.61,202.52,34928.0,202.22,202.78,201.61,202.52,34928.0
2020-04-09 14:40:00,202.56,202.93,201.73,201.96,14121.0,202.56,202.93,201.73,201.96,14121.0
2020-04-09 14:50:00,201.98,202.1,201.18,202.1,72061.0,201.98,202.1,201.18,202.1,72061.0
2020-04-09 15:00:00,201.96,203.1,201.62,203.1,29847.0,201.96,203.1,201.62,203.1,29847.0
2020-04-09 15:10:00,203.08,204.16,202.91,203.47,42211.0,203.08,204.16,202.91,203.47,42211.0
2020-04-09 15:20:00,203.47,204.2,202.51,204.13,41693.0,203.47,204.2,202.51,204.13,41693.0
2020-04-09 15:30:00,204.24,204.69,203.26,203.69,43053.0,204.24,204.69,203.26,203.69,43053.0
2020-04-09 15:40:00,203.69,203.93,202.37,203.12,63749.0,203.69,203.93,202.37,203.12,63749.0
2020-04-09 15:50:00,203.19,203.87,202.62,203.63,118607.0,203.19,203.87,202.62,203.63,118607.0
2020-04-13 09:30:00,202.76,203.44,200.12,201.33,49047.0,202.76,203.44,200.12,201.33,49047.0
2020-04-13 09:40:00,201.38,201.94,199.5,200.13,47587.0,201.38,201.94,199.5,200.13,47587.0
2020-04-13 09:50:00,200.11,201.15,199.99,200.42,21353.0,200.11,201.15,199.99,200.42,21353.0
2020-04-13 10:00:00,200.36,201.66,200.34,201.2,10837.0,200.36,201.66,200.34,201.2,10837.0
2020-04-13 10:10:00,201.35,201.55,199.73,199.91,22789.0,201.35,201.55,199.73,199.91,22789.0
2020-04-13 10:20:00,199.92,200.3,198.26,199.73,60464.0,199.92,200.3,198.26,199.73,60464.0
2020-04-13 10:30:00,199.7,200.66,199.17,199.21,18267.0,199.7,200.66,199.17,199.21,18267.0
2020-04-13 10:40:00,199.3,199.44,198.65,199.0,12103.0,199.3,199.44,198.65,199.0,12103.0
2020-04-13 10:50:00,199.11,199.33,198.67,198.97,9909.0,199.11,199.33,198.67,198.97,9909.0
2020-04-13 11:00:00,198.95,198.99,197.66,197.79,12217.0,198.95,198.99,197.66,197.79,12217.0
2020-04-13 11:10:00,198.0,199.05,198.0,198.71,12221.0,198.0,199.05,198.0,198.71,12221.0
2020-04-13 11:20:00,198.35,199.63,198.33,198.88,5669.0,198.35,199.63,198.33,198.88,5669.0
2020-04-13 11:30:00,198.95,199.18,198.12,198.64,14176.0,198.95,199.18,198.12,198.64,14176.0
2020-04-13 11:40:00,198.79,199.81,198.27,199.59,21156.0,198.79,199.81,198.27,199.59,21156.0
2020-04-13 11:50:00,199.78,200.16,199.43,199.95,7735.0,199.78,200.16,199.43,199.95,7735.0
2020-04-13 12:00:00,199.77,200.56,199.5,200.24,13605.0,199.77,200.56,199.5,200.24,13605.0
2020-04-13 12:10:00,200.21,201.1,200.2,201.09,2988.0,200.21,201.1,200.2,201.09,2988.0
2020-04-13 12:20:00,201.19,201.43,200.85,201.09,14842.0,201.19,201.43,200.85,201.09,14842.0
2020-04-13 12:30:00,201.06,201.35,200.41,200.83,14982.0,201.06,201.35,200.41,200.83,14982.0
2020-04-13 12:40:00,200.99,201.28,200.81,201.15,4425.0,200.99,201.28,200.81,201.15,4425.0
2020-04-13 12:50:00,201.07,201.17,200.2,200.2,11276.0,201.07,201.17,200.2,200.2,11276.0
2020-04-13 13:00:00,200.23,201.11,200.12,201.11,12345.0,200.23,201.11,200.12,201.11,12345.0
2020-04-13 13:10:00,201.08,201.23,200.0,200.79,18594.0,201.08,201.23,200.0,200.79,18594.0
2020-04-13 13:20:00,200.71,200.82,200.02,200.24,13948.0,200.71,200.82,200.02,200.24,13948.0
2020-04-13 13:30:00,200.17,200.8,200.08,200.38,6631.0,200.17,200.8,200.08,200.38,6631.0
2020-04-13 13:40:00,200.12,200.42,199.49,199.49,18546.0,200.12,200.42,199.49,199.49,18546.0
2020-04-13 13:50:00,199.56,200.33,199.56,199.85,16344.0,199.56,200.33,199.56,199.85,16344.0
2020-04-13 14:00:00,200.0,200.4,199.62,200.03,13457.0,200.0,200.4,199.62,200.03,13457.0
2020-04-13 14:10:00,200.04,200.04,198.91,199.61,14866.0,200.04,200.04,198.91,199.61,14866.0
2020-04-13 14:20:00,199.7,199.71,199.0,199.07,5641.0,199.7,199.71,199.0,199.07,5641.0
2020-04-13 14:30:00,199.14,199.61,198.93,198.95,10600.0,199.14,199.61,198.93,198.95,10600.0
2020-04-13 14:40:00,199.05,199.67,198.66,199.44,17905.0,199.05,199.67,198.66,199.44,17905.0
2020-04-13 14:50:00,199.5,199.74,199.05,199.38,11451.0,199.5,199.74,199.05,199.38,11451.0
2020-04-13 15:00:00,199.49,199.49,198.8,198.84,9270.0,199.49,199.49,198.8,198.84,9270.0
2020-04-13 15:10:00,198.91,199.43,198.9,199.43,7900.0,198.91,199.43,198.9,199.43,7900.0
2020-04-13 15:20:00,199.36,199.55,198.89,199.1,11133.0,199.36,199.55,198.89,199.1,11133.0
2020-04-13 15:30:00,199.33,199.67,199.14,199.57,16433.0,199.33,199.67,199.14,199.57,16433.0
2020-04-13 15:40:00,199.61,199.65,199.1,199.39,20291.0,199.61,199.65,199.1,199.39,20291.0
2020-04-13 15:50:00,199.61,199.61,198.44,199.06,58147.0,199.61,199.61,198.44,199.06,58147.0
2020-04-14 09:30:00,203.72,204.85,201.96,201.96,77692.0,203.72,204.85,201.96,201.96,77692.0
2020-04-14 09:40:00,201.91,205.5,201.58,205.48,80227.0,201.91,205.5,201.58,205.48,80227.0
2020-04-14 09:50:00,205.16,206.28,204.8,206.24,84463.0,205.16,206.28,204.8,206.24,84463.0
2020-04-14 10:00:00,206.4,206.4,205.1,205.79,27573.0,206.4,206.4,205.1,205.79,27573.0
2020-04-14 10:10:00,205.79,206.27,205.0,206.0,40888.0,205.79,206.27,205.0,206.0,40888.0
2020-04-14 10:20:00,206.09,206.77,205.23,206.27,54269.0,206.09,206.77,205.23,206.27,54269.0
2020-04-14 10:30:00,206.2,206.28,204.13,204.4,45763.0,206.2,206.28,204.13,204.4,45763.0
2020-04-14 10:40:00,204.45,206.57,204.23,205.91,49641.0,204.45,206.57,204.23,205.91,49641.0
2020-04-14 10:50:00,206.11,206.25,204.76,205.55,44041.0,206.11,206.25,204.76,205.55,44041.0
2020-04-14 11:00:00,205.55,206.14,204.43,204.78,42989.0,205.55,206.14,204.43,204.78,42989.0
2020-04-14 11:10:00,204.76,205.06,204.37,204.58,38283.0,204.76,205.06,204.37,204.58,38283.0
2020-04-14 11:20:00,204.52,205.19,204.42,204.74,26280.0,204.52,205.19,204.42,204.74,26280.0
2020-04-14 11:30:00,204.68,205.04,204.52,204.53,12670.0,204.68,205.04,204.52,204.53,12670.0
2020-04-14 11:40:00,204.59,204.71,204.3,204.6,34633.0,204.59,204.71,204.3,204.6,34633.0
2020-04-14 11:50:00,204.59,204.8,203.71,204.25,68309.0,204.59,204.8,203.71,204.25,68309.0
2020-04-14 12:00:00,204.18,205.68,204.18,205.37,25740.0,204.18,205.68,204.18,205.37,25740.0
2020-04-14 12:10:00,205.29,205.29,204.44,204.81,23888.0,205.29,205.29,204.44,204.81,23888.0
2020-04-14 12:20:00,204.91,205.24,204.62,205.0,19226.0,204.91,205.24,204.62,205.0,19226.0
2020-04-14 12:30:00,205.09,205.36,204.56,204.99,18145.0,205.09,205.36,204.56,204.99,18145.0
2020-04-14 12:40:00,204.9,205.45,204.89,205.3,20578.0,204.9,205.45,204.89,205.3,20578.0
2020-04-14 12:50:00,205.36,205.78,205.24,205.59,12504.0,205.36,205.78,205.24,205.59,12504.0
2020-04-14 13:00:00,205.63,206.06,205.51,205.77,20089.0,205.63,206.06,205.51,205.77,20089.0
2020-04-14 13:10:00,205.69,205.85,205.43,205.43,16984.0,205.69,205.85,205.43,205.43,16984.0
2020-04-14 13:20:00,205.43,205.46,204.82,204.98,21604.0,205.43,205.46,204.82,204.98,21604.0
2020-04-14 13:30:00,204.97,205.17,204.81,204.98,17152.0,204.97,205.17,204.81,204.98,17152.0
2020-04-14 13:40:00,204.93,205.15,204.83,205.11,36843.0,204.93,205.15,204.83,205.11,36843.0
2020-04-14 13:50:00,205.13,205.13,204.76,204.76,26839.0,205.13,205.13,204.76,204.76,26839.0
2020-04-14 14:00:00,204.9,205.04,204.75,204.94,15098.0,204.9,205.04,204.75,204.94,15098.0
2020-04-14 14:10:00,204.97,205.07,204.78,204.93,16817.0,204.97,205.07,204.78,204.93,16817.0
2020-04-14 14:20:00,204.93,205.05,204.62,204.69,16422.0,204.93,205.05,204.62,204.69,16422.0
2020-04-14 14:30:00,204.74,205.04,204.62,204.64,11403.0,204.74,205.04,204.62,204.64,11403.0
2020-04-14 14:40:00,204.75,204.76,204.31,204.38,13020.0,204.75,204.76,204.31,204.38,13020.0
2020-04-14 14:50:00,204.4,204.83,204.29,204.8,11215.0,204.4,204.83,204.29,204.8,11215.0
2020-04-14 15:00:00,204.7,204.7,204.0,204.14,17685.0,204.7,204.7,204.0,204.14,17685.0
2020-04-14 15:10:00,204.18,204.42,203.49,203.84,20464.0,204.18,204.42,203.49,203.84,20464.0
2020-04-14 15:20:00,203.86,204.42,203.61,204.28,26543.0,203.86,204.42,203.61,204.28,26543.0
2020-04-14 15:30:00,204.45,204.95,204.25,204.88,23267.0,204.45,204.95,204.25,204.88,23267.0
2020-04-14 15:40:00,204.87,205.2,204.58,204.93,25485.0,204.87,205.2,204.58,204.93,25485.0
2020-04-14 15:50:00,204.92,205.59,204.63,205.18,50705.0,204.92,205.59,204.63,205.18,50705.0
2020-04-15 09:30:00,200.2,202.52,199.6,202.01,49027.0,200.2,202.52,199.6,202.01,49027.0
2020-04-15 09:40:00,201.61,201.61,199.69,200.65,19147.0,201.61,201.61,199.69,200.65,19147.0
2020-04-15 09:50:00,201.13,202.45,200.22,202.45,41904.0,201.13,202.45,200.22,202.45,41904.0
2020-04-15 10:00:00,202.65,202.72,201.52,201.83,15778.0,202.65,202.72,201.52,201.83,15778.0
2020-04-15 10:10:00,201.8,201.8,200.33,200.88,16900.0,201.8,201.8,200.33,200.88,16900.0
2020-04-15 10:20:00,200.93,201.49,200.49,201.19,22279.0,200.93,201.49,200.49,201.19,22279.0
2020-04-15 10:30:00,201.0,201.24,200.23,200.7,20169.0,201.0,201.24,200.23,200.7,20169.0
2020-04-15 10:40:00,200.7,201.29,200.44,201.25,14321.0,200.7,201.29,200.44,201.25,14321.0
2020-04-15 10:50:00,201.2,201.91,201.05,201.73,10599.0,201.2,201.91,201.05,201.73,10599.0
2020-04-15 11:00:00,201.76,201.99,201.51,201.95,14539.0,201.76,201.99,201.51,201.95,14539.0
2020-04-15 11:10:00,201.97,202.02,201.08,201.3,14995.0,201.97,202.02,201.08,201.3,14995.0
2020-04-15 11:20:00,201.32,201.38,200.63,201.38,8012.0,201.32,201.38,200.63,201.38,8012.0
2020-04-15 11:30:00,201.54,201.79,201.27,201.52,10193.0,201.54,201.79,201.27,201.52,10193.0
2020-04-15 11:40:00,201.52,201.62,200.98,200.98,12999.0,201.52,201.62,200.98,200.98,12999.0
2020-04-15 11:50:00,201.01,201.43,201.01,201.21,12789.0,201.01,201.43,201.01,201.21,12789.0
2020-04-15 12:00:00,201.21,202.14,201.21,201.94,35828.0,201.21,202.14,201.21,201.94,35828.0
2020-04-15 12:10:00,201.9,202.59,201.9,202.38,17548.0,201.9,202.59,201.9,202.38,17548.0
2020-04-15 12:20:00,202.47,203.31,202.33,203.31,20567.0,202.47,203.31,202.33,203.31,20567.0
2020-04-15 12:30:00,203.07,204.72,203.03,203.92,65262.0,203.07,204.72,203.03,203.92,65262.0
2020-04-15 12:40:00,203.88,204.66,203.39,204.24,25918.0,203.88,204.66,203.39,204.24,25918.0
2020-04-15 12:50:00,204.22,204.84,204.08,204.72,20255.0,204.22,204.84,204.08,204.72,20255.0
2020-04-15 13:00:00,204.71,204.71,203.77,204.3,18676.0,204.71,204.71,203.77,204.3,18676.0
2020-04-15 13:10:00,204.43,204.53,204.09,204.44,39409.0,204.43,204.53,204.09,204.44,39409.0
2020-04-15 13:20:00,204.38,204.55,204.06,204.24,20171.0,204.38,204.55,204.06,204.24,20171.0
2020-04-15 13:30:00,204.23,204.23,203.72,203.73,9148.0,204.23,204.23,203.72,203.73,9148.0
2020-04-15 13:40:00,203.78,203.82,203.21,203.41,14331.0,203.78,203.82,203.21,203.41,14331.0
2020-04-15 13:50:00,203.34,203.41,202.78,203.3,10866.0,203.34,203.41,202.78,203.3,10866.0
2020-04-15 14:00:00,203.34,204.28,203.34,204.08,24179.0,203.34,204.28,203.34,204.08,24179.0
2020-04-15 14:10:00,204.01,204.5,203.82,204.34,33441.0,204.01,204.5,203.82,204.34,33441.0
2020-04-15 14:20:00,204.43,205.0,204.31,204.86,22412.0,204.43,205.0,204.31,204.86,22412.0
2020-04-15 14:30:00,205.0,205.9,204.78,205.74,20248.0,205.0,205.9,204.78,205.74,20248.0
2020-04-15 14:40:00,205.64,206.21,205.56,205.78,21265.0,205.64,206.21,205.56,205.78,21265.0
2020-04-15 14:50:00,205.9,207.72,205.78,207.68,55376.0,205.9,207.72,205.78,207.68,55376.0
2020-04-15 15:00:00,207.66,207.7,206.82,206.83,56416.0,207.66,207.7,206.82,206.83,56416.0
2020-04-15 15:10:00,206.79,207.69,206.13,207.61,42839.0,206.79,207.69,206.13,207.61,42839.0
2020-04-15 15:20:00,207.62,208.05,206.31,206.53,145550.0,207.62,208.05,206.31,206.53,145550.0
2020-04-15 15:30:00,206.53,207.45,206.38,207.12,41116.0,206.53,207.45,206.38,207.12,41116.0
2020-04-15 15:40:00,207.15,208.25,207.02,208.09,65199.0,207.15,208.25,207.02,208.09,65199.0
2020-04-15 15:50:00,208.09,208.5,207.09,207.94,195969.0,208.09,208.5,207.09,207.94,195969.0
2020-04-16 09:30:00,210.0,210.82,209.05,209.52,74260.0,210.0,210.82,209.05,209.52,74260.0
2020-04-16 09:40:00,209.84,212.17,209.38,210.05,71858.0,209.84,212.17,209.38,210.05,71858.0
2020-04-16 09:50:00,210.12,211.11,209.78,210.42,64839.0,210.12,211.11,209.78,210.42,64839.0
2020-04-16 10:00:00,210.5,210.82,208.61,208.85,36815.0,210.5,210.82,208.61,208.85,36815.0
2020-04-16 10:10:00,209.05,209.9,208.71,209.46,34493.0,209.05,209.9,208.71,209.46,34493.0
2020-04-16 10:20:00,209.34,210.35,208.81,210.33,70251.0,209.34,210.35,208.81,210.33,70251.0
2020-04-16 10:30:00,210.03,210.03,208.06,208.08,30885.0,210.03,210.03,208.06,208.08,30885.0
2020-04-16 10:40:00,208.06,209.1,207.68,209.1,32550.0,208.06,209.1,207.68,209.1,32550.0
2020-04-16 10:50:00,208.91,210.0,208.23,209.83,17899.0,208.91,210.0,208.23,209.83,17899.0
2020-04-16 11:00:00,209.92,210.48,209.57,210.37,23146.0,209.92,210.48,209.57,210.37,23146.0
2020-04-16 11:10:00,210.44,212.11,210.34,212.11,70082.0,210.44,212.11,210.34,212.11,70082.0
2020-04-16 11:20:00,212.2,213.53,211.81,213.33,29183.0,212.2,213.53,211.81,213.33,29183.0
2020-04-16 11:30:00,213.14,213.3,212.24,212.85,22835.0,213.14,213.3,212.24,212.85,22835.0
2020-04-16 11:40:00,212.84,213.21,212.39,212.97,11817.0,212.84,213.21,212.39,212.97,11817.0
2020-04-16 11:50:00,212.84,214.29,212.72,214.29,16540.0,212.84,214.29,212.72,214.29,16540.0
2020-04-16 12:00:00,214.09,214.43,212.54,212.98,27270.0,214.09,214.43,212.54,212.98,27270.0
2020-04-16 12:10:00,212.85,213.0,210.75,211.44,58283.0,212.85,213.0,210.75,211.44,58283.0
2020-04-16 12:20:00,211.44,211.86,209.56,209.88,60004.0,211.44,211.86,209.56,209.88,60004.0
2020-04-16 12:30:00,209.76,209.87,208.5,209.24,68358.0,209.76,209.87,208.5,209.24,68358.0
2020-04-16 12:40:00,209.1,209.8,208.81,209.0,22897.0,209.1,209.8,208.81,209.0,22897.0
2020-04-16 12:50:00,208.8,209.36,208.58,209.09,13995.0,208.8,209.36,208.58,209.09,13995.0
2020-04-16 13:00:00,209.09,209.53,208.84,208.84,13507.0,209.09,209.53,208.84,208.84,13507.0
2020-04-16 13:10:00,208.85,209.26,208.54,209.0,19071.0,208.85,209.26,208.54,209.0,19071.0
2020-04-16 13:20:00,209.05,209.65,208.86,209.47,13741.0,209.05,209.65,208.86,209.47,13741.0
2020-04-16 13:30:00,209.5,209.83,209.14,209.22,13931.0,209.5,209.83,209.14,209.22,13931.0
2020-04-16 13:40:00,209.38,209.38,208.75,209.01,13312.0,209.38,209.38,208.75,209.01,13312.0
2020-04-16 13:50:00,209.01,209.24,208.69,209.06,16775.0,209.01,209.24,208.69,209.06,16775.0
2020-04-16 14:00:00,209.0,209.32,208.54,209.18,20121.0,209.0,209.32,208.54,209.18,20121.0
2020-04-16 14:10:00,209.19,209.42,208.83,209.01,13795.0,209.19,209.42,208.83,209.01,13795.0
2020-04-16 14:20:00,208.96,209.17,208.5,208.89,21450.0,208.96,209.17,208.5,208.89,21450.0
2020-04-16 14:30:00,208.83,209.99,208.73,209.92,29808.0,208.83,209.99,208.73,209.92,29808.0
2020-04-16 14:40:00,209.7,209.94,208.75,209.07,17720.0,209.7,209.94,208.75,209.07,17720.0
2020-04-16 14:50:00,208.94,209.36,208.81,209.11,36724.0,208.94,209.36,208.81,209.11,36724.0
2020-04-16 15:00:00,209.19,209.35,208.72,208.94,74451.0,209.19,209.35,208.72,208.94,74451.0
2020-04-16 15:10:00,209.02,209.64,208.85,209.13,53357.0,209.02,209.64,208.85,209.13,53357.0
2020-04-16 15:20:00,209.13,209.47,208.9,209.43,20416.0,209.13,209.47,208.9,209.43,20416.0
2020-04-16 15:30:00,209.43,210.62,209.42,210.39,39484.0,209.43,210.62,209.42,210.39,39484.0
2020-04-16 15:40:00,210.49,210.73,209.57,209.57,41631.0,210.49,210.73,209.57,209.57,41631.0
2020-04-16 15:50:00,209.66,210.27,208.82,209.19,102808.0,209.66,210.27,208.82,209.19,102808.0
2020-04-17 09:30:00,215.25,216.57,213.52,215.85,107892.0,215.25,216.57,213.52,215.85,107892.0
2020-04-17 09:40:00,215.83,216.0,214.75,215.76,59169.0,215.83,216.0,214.75,215.76,59169.0
2020-04-17 09:50:00,215.71,216.4,214.91,216.17,76753.0,215.71,216.4,214.91,216.17,76753.0
2020-04-17 10:00:00,216.15,218.18,215.3,218.17,108302.0,216.15,218.18,215.3,218.17,108302.0
2020-04-17 10:10:00,218.12,218.47,216.6,217.83,103637.0,218.12,218.47,216.6,217.83,103637.0
2020-04-17 10:20:00,217.77,219.64,217.38,219.34,122034.0,217.77,219.64,217.38,219.34,122034.0
2020-04-17 10:30:00,219.09,219.55,217.25,217.76,57356.0,219.09,219.55,217.25,217.76,57356.0
2020-04-17 10:40:00,217.7,217.77,216.11,216.13,40565.0,217.7,217.77,216.11,216.13,40565.0
2020-04-17 10:50:00,216.09,217.4,215.93,217.02,35338.0,216.09,217.4,215.93,217.02,35338.0
2020-04-17 11:00:00,217.01,218.37,216.85,217.64,40432.0,217.01,218.37,216.85,217.64,40432.0
2020-04-17 11:10:00,217.28,217.39,216.53,217.06,21011.0,217.28,217.39,216.53,217.06,21011.0
2020-04-17 11:20:00,217.01,217.39,216.28,217.04,27666.0,217.01,217.39,216.28,217.04,27666.0
2020-04-17 11:30:00,217.14,217.81,216.8,216.95,12290.0,217.14,217.81,216.8,216.95,12290.0
2020-04-17 11:40:00,217.02,218.17,216.73,218.17,19317.0,217.02,218.17,216.73,218.17,19317.0
2020-04-17 11:50:00,217.95,219.21,217.78,218.66,31146.0,217.95,219.21,217.78,218.66,31146.0
2020-04-17 12:00:00,218.7,218.7,217.87,217.98,36718.0,218.7,218.7,217.87,217.98,36718.0
2020-04-17 12:10:00,217.9,219.0,217.67,218.8,56763.0,217.9,219.0,217.67,218.8,56763.0
2020-04-17 12:20:00,218.81,218.81,217.28,217.53,18111.0,218.81,218.81,217.28,217.53,18111.0
2020-04-17 12:30:00,217.52,218.63,217.1,218.37,23110.0,217.52,218.63,217.1,218.37,23110.0
2020-04-17 12:40:00,218.38,218.4,217.8,218.03,12061.0,218.38,218.4,217.8,218.03,12061.0
2020-04-17 12:50:00,218.04,220.27,218.04,219.83,120398.0,218.04,220.27,218.04,219.83,120398.0
2020-04-17 13:00:00,219.77,222.0,219.55,221.96,91113.0,219.77,222.0,219.55,221.96,91113.0
2020-04-17 13:10:00,222.1,222.1,220.9,221.17,37077.0,222.1,222.1,220.9,221.17,37077.0
2020-04-17 13:20:00,221.15,221.45,220.41,220.95,33005.0,221.15,221.45,220.41,220.95,33005.0
2020-04-17 13:30:00,221.1,221.22,220.47,220.64,16722.0,221.1,221.22,220.47,220.64,16722.0
2020-04-17 13:40:00,220.64,221.77,220.56,220.98,29927.0,220.64,221.77,220.56,220.98,29927.0
2020-04-17 13:50:00,221.07,221.81,220.95,221.18,21779.0,221.07,221.81,220.95,221.18,21779.0
2020-04-17 14:00:00,221.24,222.22,221.02,222.22,49104.0,221.24,222.22,221.02,222.22,49104.0
2020-04-17 14:10:00,222.22,222.91,221.88,222.29,51427.0,222.22,222.91,221.88,222.29,51427.0
2020-04-17 14:20:00,222.23,222.95,222.03,222.5,30147.0,222.23,222.95,222.03,222.5,30147.0
2020-04-17 14:30:00,222.53,222.71,221.71,222.42,39819.0,222.53,222.71,221.71,222.42,39819.0
2020-04-17 14:40:00,222.41,222.64,221.91,222.46,27825.0,222.41,222.64,221.91,222.46,27825.0
2020-04-17 14:50:00,222.47,223.25,222.39,222.96,50033.0,222.47,223.25,222.39,222.96,50033.0
2020-04-17 15:00:00,222.88,223.02,222.34,222.44,21652.0,222.88,223.02,222.34,222.44,21652.0
2020-04-17 15:10:00,222.45,222.82,222.24,222.6,33984.0,222.45,222.82,222.24,222.6,33984.0
2020-04-17 15:20:00,222.59,223.61,222.53,223.58,46537.0,222.59,223.61,222.53,223.58,46537.0
2020-04-17 15:30:00,223.62,225.14,223.61,224.73,98620.0,223.62,225.14,223.61,224.73,98620.0
2020-04-17 15:40:00,224.67,225.25,224.37,225.22,93739.0,224.67,225.25,224.37,225.22,93739.0
2020-04-17 15:50:00,225.2,226.42,225.2,226.0,210500.0,225.2,226.42,225.2,226.0,210500.0
2020-04-20 09:30:00,223.0,224.51,221.73,222.37,105200.0,223.0,224.51,221.73,222.37,105200.0
2020-04-20 09:40:00,222.37,223.61,221.64,221.95,55864.0,222.37,223.61,221.64,221.95,55864.0
2020-04-20 09:50:00,221.74,222.47,220.2,220.28,47475.0,221.74,222.47,220.2,220.28,47475.0
2020-04-20 10:00:00,220.1,220.99,219.63,220.42,52072.0,220.1,220.99,219.63,220.42,52072.0
2020-04-20 10:10:00,220.35,220.97,219.28,219.75,56725.0,220.35,220.97,219.28,219.75,56725.0
2020-04-20 10:20:00,219.56,220.76,218.56,218.57,51208.0,219.56,220.76,218.56,218.57,51208.0
2020-04-20 10:30:00,218.57,219.46,217.34,217.61,55995.0,218.57,219.46,217.34,217.61,55995.0
2020-04-20 10:40:00,217.7,218.48,216.79,218.47,88053.0,217.7,218.48,216.79,218.47,88053.0
2020-04-20 10:50:00,218.33,220.31,218.33,219.81,38714.0,218.33,220.31,218.33,219.81,38714.0
2020-04-20 11:00:00,219.81,220.3,219.81,220.03,36620.0,219.81,220.3,219.81,220.03,36620.0
2020-04-20 11:10:00,220.03,220.25,219.32,219.61,21229.0,220.03,220.25,219.32,219.61,21229.0
2020-04-20 11:20:00,219.54,220.17,219.17,219.57,17602.0,219.54,220.17,219.17,219.57,17602.0
2020-04-20 11:30:00,219.56,220.22,219.38,220.12,24415.0,219.56,220.22,219.38,220.12,24415.0
2020-04-20 11:40:00,220.19,220.19,219.34,219.48,23230.0,220.19,220.19,219.34,219.48,23230.0
2020-04-20 11:50:00,219.38,219.62,218.82,219.48,24954.0,219.38,219.62,218.82,219.48,24954.0
2020-04-20 12:00:00,219.4,219.4,218.23,218.66,15998.0,219.4,219.4,218.23,218.66,15998.0
2020-04-20 12:10:00,218.71,219.53,218.24,219.29,17338.0,218.71,219.53,218.24,219.29,17338.0
2020-04-20 12:20:00,219.39,219.9,219.23,219.54,19210.0,219.39,219.9,219.23,219.54,19210.0
2020-04-20 12:30:00,219.56,219.86,219.19,219.63,11033.0,219.56,219.86,219.19,219.63,11033.0
2020-04-20 12:40:00,219.65,220.09,219.57,219.84,17524.0,219.65,220.09,219.57,219.84,17524.0
2020-04-20 12:50:00,219.8,219.99,219.43,219.77,13907.0,219.8,219.99,219.43,219.77,13907.0
2020-04-20 13:00:00,219.75,219.84,218.81,219.01,41554.0,219.75,219.84,218.81,219.01,41554.0
2020-04-20 13:10:00,219.0,219.7,219.0,219.62,14571.0,219.0,219.7,219.0,219.62,14571.0
2020-04-20 13:20:00,219.57,219.78,219.36,219.55,8588.0,219.57,219.78,219.36,219.55,8588.0
2020-04-20 13:30:00,219.66,220.14,219.53,220.05,25264.0,219.66,220.14,219.53,220.05,25264.0
2020-04-20 13:40:00,220.05,220.15,219.63,219.8,16578.0,220.05,220.15,219.63,219.8,16578.0
2020-04-20 13:50:00,219.75,220.17,219.65,219.9,15731.0,219.75,220.17,219.65,219.9,15731.0
2020-04-20 14:00:00,220.01,220.61,219.65,220.59,69690.0,220.01,220.61,219.65,220.59,69690.0
2020-04-20 14:10:00,220.67,221.1,219.72,220.25,29257.0,220.67,221.1,219.72,220.25,29257.0
2020-04-20 14:20:00,220.28,220.7,219.84,219.84,28169.0,220.28,220.7,219.84,219.84,28169.0
2020-04-20 14:30:00,219.84,220.51,219.32,220.31,23984.0,219.84,220.51,219.32,220.31,23984.0
2020-04-20 14:40:00,220.33,221.3,220.19,221.3,25102.0,220.33,221.3,220.19,221.3,25102.0
2020-04-20 14:50:00,221.31,221.76,219.57,219.93,50244.0,221.31,221.76,219.57,219.93,50244.0
2020-04-20 15:00:00,219.93,220.19,218.82,219.41,24984.0,219.93,220.19,218.82,219.41,24984.0
2020-04-20 15:10:00,219.47,220.11,219.18,219.42,22838.0,219.47,220.11,219.18,219.42,22838.0
2020-04-20 15:20:00,219.5,219.81,219.18,219.61,34546.0,219.5,219.81,219.18,219.61,34546.0
2020-04-20 15:30:00,219.65,219.97,219.23,219.35,39828.0,219.65,219.97,219.23,219.35,39828.0
2020-04-20 15:40:00,219.35,219.69,219.0,219.44,29459.0,219.35,219.69,219.0,219.44,29459.0
2020-04-20 15:50:00,219.43,219.47,218.44,218.69,75984.0,219.43,219.47,218.44,218.69,75984.0
2020-04-21 09:30:00,215.0,216.55,213.72,213.98,140997.0,215.0,216.55,213.72,213.98,140997.0
2020-04-21 09:40:00,214.0,215.19,214.0,215.13,55569.0,214.0,215.19,214.0,215.13,55569.0
2020-04-21 09:50:00,214.97,215.82,214.4,215.36,42722.0,214.97,215.82,214.4,215.36,42722.0
2020-04-21 10:00:00,215.27,216.39,214.77,214.89,13783.0,215.27,216.39,214.77,214.89,13783.0
2020-04-21 10:10:00,215.13,215.22,214.1,214.59,80383.0,215.13,215.22,214.1,214.59,80383.0
2020-04-21 10:20:00,214.59,215.36,214.42,214.89,34973.0,214.59,215.36,214.42,214.89,34973.0
2020-04-21 10:30:00,214.94,214.97,212.25,212.25,123277.0,214.94,214.97,212.25,212.25,123277.0
2020-04-21 10:40:00,212.25,212.79,209.92,209.99,63792.0,212.25,212.79,209.92,209.99,63792.0
2020-04-21 10:50:00,209.93,211.43,209.59,210.45,40292.0,209.93,211.43,209.59,210.45,40292.0
2020-04-21 11:00:00,210.3,211.11,210.0,210.43,22515.0,210.3,211.11,210.0,210.43,22515.0
2020-04-21 11:10:00,210.34,210.37,209.05,210.05,28020.0,210.34,210.37,209.05,210.05,28020.0
2020-04-21 11:20:00,209.96,210.08,208.54,209.02,57018.0,209.96,210.08,208.54,209.02,57018.0
2020-04-21 11:30:00,209.04,209.94,208.41,208.7,41948.0,209.04,209.94,208.41,208.7,41948.0
2020-04-21 11:40:00,208.7,208.7,207.28,208.29,19943.0,208.7,208.7,207.28,208.29,19943.0
2020-04-21 11:50:00,208.34,209.36,208.01,208.97,25485.0,208.34,209.36,208.01,208.97,25485.0
2020-04-21 12:00:00,208.91,209.22,208.03,208.88,16468.0,208.91,209.22,208.03,208.88,16468.0
2020-04-21 12:10:00,208.68,209.29,208.24,208.39,11243.0,208.68,209.29,208.24,208.39,11243.0
2020-04-21 12:20:00,208.47,209.06,207.9,208.48,21863.0,208.47,209.06,207.9,208.48,21863.0
2020-04-21 12:30:00,208.38,208.43,207.53,207.91,12320.0,208.38,208.43,207.53,207.91,12320.0
2020-04-21 12:40:00,207.96,208.02,207.44,208.02,10146.0,207.96,208.02,207.44,208.02,10146.0
2020-04-21 12:50:00,207.97,208.64,207.96,208.53,13848.0,207.97,208.64,207.96,208.53,13848.0
2020-04-21 13:00:00,208.77,209.42,208.49,209.11,22112.0,208.77,209.42,208.49,209.11,22112.0
2020-04-21 13:10:00,209.11,210.45,208.93,210.15,19947.0,209.11,210.45,208.93,210.15,19947.0
2020-04-21 13:20:00,210.11,211.07,210.11,211.0,26329.0,210.11,211.07,210.11,211.0,26329.0
2020-04-21 13:30:00,210.91,210.93,210.3,210.54,15640.0,210.91,210.93,210.3,210.54,15640.0
2020-04-21 13:40:00,210.4,210.54,209.52,209.52,37234.0,210.4,210.54,209.52,209.52,37234.0
2020-04-21 13:50:00,209.51,210.27,209.4,209.69,32081.0,209.51,210.27,209.4,209.69,32081.0
2020-04-21 14:00:00,209.66,210.24,209.25,209.57,18402.0,209.66,210.24,209.25,209.57,18402.0
2020-04-21 14:10:00,209.57,210.07,208.64,209.0,41612.0,209.57,210.07,208.64,209.0,41612.0
2020-04-21 14:20:00,209.03,210.09,208.85,208.99,13491.0,209.03,210.09,208.85,208.99,13491.0
2020-04-21 14:30:00,208.87,209.19,208.2,208.59,17331.0,208.87,209.19,208.2,208.59,17331.0
2020-04-21 14:40:00,208.49,208.56,207.9,208.06,24211.0,208.49,208.56,207.9,208.06,24211.0
2020-04-21 14:50:00,208.01,208.14,207.48,207.54,25660.0,208.01,208.14,207.48,207.54,25660.0
2020-04-21 15:00:00,207.67,209.19,207.53,207.68,29947.0,207.67,209.19,207.53,207.68,29947.0
2020-04-21 15:10:00,207.62,208.32,207.5,208.25,20728.0,207.62,208.32,207.5,208.25,20728.0
2020-04-21 15:20:00,208.25,208.71,207.5,207.7,23172.0,208.25,208.71,207.5,207.7,23172.0
2020-04-21 15:30:00,207.79,208.55,207.31,207.86,30030.0,207.79,208.55,207.31,207.86,30030.0
2020-04-21 15:40:00,207.86,208.07,207.37,207.47,64882.0,207.86,208.07,207.37,207.47,64882.0
2020-04-21 15:50:00,207.49,207.67,206.5,206.74,95720.0,207.49,207.67,206.5,206.74,95720.0
2020-04-22 09:30:00,210.75,212.47,210.01,211.31,47442.0,210.75,212.47,210.01,211.31,47442.0
2020-04-22 09:40:00,211.24,212.74,211.14,212.27,35831.0,211.24,212.74,211.14,212.27,35831.0
2020-04-22 09:50:00,212.6,213.99,211.99,213.54,41413.0,212.6,213.99,211.99,213.54,41413.0
2020-04-22 10:00:00,213.7,214.22,211.85,211.94,21194.0,213.7,214.22,211.85,211.94,21194.0
2020-04-22 10:10:00,212.04,212.35,211.15,212.21,26898.0,212.04,212.35,211.15,212.21,26898.0
2020-04-22 10:20:00,212.26,213.3,212.26,212.51,6376.0,212.26,213.3,212.26,212.51,6376.0
2020-04-22 10:30:00,212.73,213.0,211.92,212.49,8412.0,212.73,213.0,211.92,212.49,8412.0
2020-04-22 10:40:00,212.51,212.89,212.36,212.64,7584.0,212.51,212.89,212.36,212.64,7584.0
2020-04-22 10:50:00,212.72,212.72,210.3,210.83,41839.0,212.72,212.72,210.3,210.83,41839.0
2020-04-22 11:00:00,211.14,211.69,210.86,211.18,16515.0,211.14,211.69,210.86,211.18,16515.0
2020-04-22 11:10:00,211.31,212.02,211.22,211.98,5772.0,211.31,212.02,211.22,211.98,5772.0
2020-04-22 11:20:00,212.0,212.24,211.61,211.84,10126.0,212.0,212.24,211.61,211.84,10126.0
2020-04-22 11:30:00,212.08,212.27,211.64,212.02,21273.0,212.08,212.27,211.64,212.02,21273.0
2020-04-22 11:40:00,212.09,212.12,211.8,211.9,13839.0,212.09,212.12,211.8,211.9,13839.0
2020-04-22 11:50:00,211.89,212.1,211.85,211.9,8350.0,211.89,212.1,211.85,211.9,8350.0
2020-04-22 12:00:00,211.93,213.0,211.93,211.98,109890.0,211.93,213.0,211.93,211.98,109890.0
2020-04-22 12:10:00,211.98,212.7,211.98,212.29,16741.0,211.98,212.7,211.98,212.29,16741.0
2020-04-22 12:20:00,212.38,212.68,211.83,212.44,29161.0,212.38,212.68,211.83,212.44,29161.0
2020-04-22 12:30:00,212.21,212.87,212.12,212.63,7059.0,212.21,212.87,212.12,212.63,7059.0
2020-04-22 12:40:00,212.61,213.15,212.53,212.62,15814.0,212.61,213.15,212.53,212.62,15814.0
2020-04-22 12:50:00,212.65,212.69,211.56,211.8,7008.0,212.65,212.69,211.56,211.8,7008.0
2020-04-22 13:00:00,211.7,211.79,210.63,210.76,25299.0,211.7,211.79,210.63,210.76,25299.0
2020-04-22 13:10:00,210.73,211.05,210.7,211.05,13554.0,210.73,211.05,210.7,211.05,13554.0
2020-04-22 13:20:00,211.2,211.65,211.15,211.47,5825.0,211.2,211.65,211.15,211.47,5825.0
2020-04-22 13:30:00,211.55,211.68,211.0,211.0,4243.0,211.55,211.68,211.0,211.0,4243.0
2020-04-22 13:40:00,210.97,211.4,210.84,211.32,15189.0,210.97,211.4,210.84,211.32,15189.0
2020-04-22 13:50:00,211.28,211.46,211.16,211.44,5186.0,211.28,211.46,211.16,211.44,5186.0
2020-04-22 14:00:00,211.44,211.47,211.12,211.28,5575.0,211.44,211.47,211.12,211.28,5575.0
2020-04-22 14:10:00,211.11,211.21,210.85,210.99,7494.0,211.11,211.21,210.85,210.99,7494.0
2020-04-22 14:20:00,211.05,211.69,211.05,211.63,7113.0,211.05,211.69,211.05,211.63,7113.0
2020-04-22 14:30:00,211.68,212.19,211.68,212.18,11829.0,211.68,212.19,211.68,212.18,11829.0
2020-04-22 14:40:00,212.18,212.49,212.11,212.45,8386.0,212.18,212.49,212.11,212.45,8386.0
2020-04-22 14:50:00,212.35,212.35,211.48,211.74,8300.0,212.35,212.35,211.48,211.74,8300.0
2020-04-22 15:00:00,211.75,212.18,211.58,211.96,9686.0,211.75,212.18,211.58,211.96,9686.0
2020-04-22 15:10:00,211.89,212.0,211.78,211.86,8852.0,211.89,212.0,211.78,211.86,8852.0
2020-04-22 15:20:00,211.78,212.08,211.27,211.27,28292.0,211.78,212.08,211.27,211.27,28292.0
2020-04-22 15:30:00,211.19,211.75,211.05,211.53,18269.0,211.19,211.75,211.05,211.53,18269.0
2020-04-22 15:40:00,211.58,212.03,211.44,211.83,28304.0,211.58,212.03,211.44,211.83,28304.0
2020-04-22 15:50:00,212.02,212.33,211.7,212.14,75056.0,212.02,212.33,211.7,212.14,75056.0
2020-04-23 09:30:00,212.39,212.94,211.07,211.51,20644.0,212.39,212.94,211.07,211.51,20644.0
2020-04-23 09:40:00,212.03,212.74,211.85,212.43,8890.0,212.03,212.74,211.85,212.43,8890.0
2020-04-23 09:50:00,212.38,212.49,211.79,212.49,13845.0,212.38,212.49,211.79,212.49,13845.0
2020-04-23 10:00:00,212.12,212.81,211.82,212.55,13064.0,212.12,212.81,211.82,212.55,13064.0
2020-04-23 10:10:00,212.31,213.2,212.0,213.12,14704.0,212.31,213.2,212.0,213.12,14704.0
2020-04-23 10:20:00,212.95,214.04,212.94,213.44,23714.0,212.95,214.04,212.94,213.44,23714.0
2020-04-23 10:30:00,213.38,214.2,213.28,214.2,54085.0,213.38,214.2,213.28,214.2,54085.0
2020-04-23 10:40:00,214.27,215.4,214.27,215.02,40474.0,214.27,215.4,214.27,215.02,40474.0
2020-04-23 10:50:00,215.39,216.72,215.14,216.4,30961.0,215.39,216.72,215.14,216.4,30961.0
2020-04-23 11:00:00,216.24,216.3,214.76,214.99,72739.0,216.24,216.3,214.76,214.99,72739.0
2020-04-23 11:10:00,214.92,215.87,214.58,215.87,13974.0,214.92,215.87,214.58,215.87,13974.0
2020-04-23 11:20:00,215.98,216.57,215.62,216.33,12360.0,215.98,216.57,215.62,216.33,12360.0
2020-04-23 11:30:00,216.48,216.48,215.69,215.78,15411.0,216.48,216.48,215.69,215.78,15411.0
2020-04-23 11:40:00,215.83,215.96,215.23,215.38,14902.0,215.83,215.96,215.23,215.38,14902.0
2020-04-23 11:50:00,215.54,215.61,215.1,215.12,8528.0,215.54,215.61,215.1,215.12,8528.0
2020-04-23 12:00:00,215.0,215.07,214.77,214.97,4033.0,215.0,215.07,214.77,214.97,4033.0
2020-04-23 12:10:00,214.99,215.27,214.84,215.18,7361.0,214.99,215.27,214.84,215.18,7361.0
2020-04-23 12:20:00,215.24,215.75,215.04,215.67,12941.0,215.24,215.75,215.04,215.67,12941.0
2020-04-23 12:30:00,215.59,215.92,215.4,215.82,6140.0,215.59,215.92,215.4,215.82,6140.0
2020-04-23 12:40:00,215.85,215.89,213.5,214.71,25845.0,215.85,215.89,213.5,214.71,25845.0
2020-04-23 12:50:00,214.63,214.85,213.26,214.39,15193.0,214.63,214.85,213.26,214.39,15193.0
2020-04-23 13:00:00,214.34,214.64,213.5,213.88,8244.0,214.34,214.64,213.5,213.88,8244.0
2020-04-23 13:10:00,213.98,214.54,213.98,214.02,7413.0,213.98,214.54,213.98,214.02,7413.0
2020-04-23 13:20:00,213.9,213.9,212.59,212.63,21397.0,213.9,213.9,212.59,212.63,21397.0
2020-04-23 13:30:00,212.53,212.68,211.34,211.39,33924.0,212.53,212.68,211.34,211.39,33924.0
2020-04-23 13:40:00,211.28,212.0,210.93,211.53,27746.0,211.28,212.0,210.93,211.53,27746.0
2020-04-23 13:50:00,211.41,211.69,210.68,211.04,32118.0,211.41,211.69,210.68,211.04,32118.0
2020-04-23 14:00:00,211.03,211.67,210.8,211.2,13620.0,211.03,211.67,210.8,211.2,13620.0
2020-04-23 14:10:00,210.99,212.08,210.42,211.98,25384.0,210.99,212.08,210.42,211.98,25384.0
2020-04-23 14:20:00,212.05,212.84,211.91,212.67,10340.0,212.05,212.84,211.91,212.67,10340.0
2020-04-23 14:30:00,212.52,213.14,212.47,212.75,9784.0,212.52,213.14,212.47,212.75,9784.0
2020-04-23 14:40:00,212.77,213.34,212.66,212.67,10534.0,212.77,213.34,212.66,212.67,10534.0
2020-04-23 14:50:00,212.95,213.62,212.8,213.31,12072.0,212.95,213.62,212.8,213.31,12072.0
2020-04-23 15:00:00,213.14,213.14,212.19,212.29,9902.0,213.14,213.14,212.19,212.29,9902.0
2020-04-23 15:10:00,212.14,212.14,211.09,211.23,16466.0,212.14,212.14,211.09,211.23,16466.0
2020-04-23 15:20:00,211.31,211.65,210.79,211.65,14850.0,211.31,211.65,210.79,211.65,14850.0
2020-04-23 15:30:00,211.52,212.0,211.1,211.99,11528.0,211.52,212.0,211.1,211.99,11528.0
2020-04-23 15:40:00,212.0,212.63,211.85,212.29,22461.0,212.0,212.63,211.85,212.29,22461.0
2020-04-23 15:50:00,212.71,212.71,211.5,211.65,48241.0,212.71,212.71,211.5,211.65,48241.0
2020-04-24 09:30:00,213.76,214.86,212.1,214.86,36535.0,213.76,214.86,212.1,214.86,36535.0
2020-04-24 09:40:00,214.21,215.2,213.31,213.31,19942.0,214.21,215.2,213.31,213.31,19942.0
2020-04-24 09:50:00,213.48,214.71,213.36,213.64,17763.0,213.48,214.71,213.36,213.64,17763.0
2020-04-24 10:00:00,213.87,214.48,213.41,213.7,18539.0,213.87,214.48,213.41,213.7,18539.0
2020-04-24 10:10:00,213.89,215.71,213.89,215.71,105545.0,213.89,215.71,213.89,215.71,105545.0
2020-04-24 10:20:00,215.67,216.41,215.44,215.5,55640.0,215.67,216.41,215.44,215.5,55640.0
2020-04-24 10:30:00,215.61,215.84,215.08,215.45,42972.0,215.61,215.84,215.08,215.45,42972.0
2020-04-24 10:40:00,215.49,216.42,215.46,215.48,40146.0,215.49,216.42,215.46,215.48,40146.0
2020-04-24 10:50:00,215.84,216.04,215.42,215.42,7234.0,215.84,216.04,215.42,215.42,7234.0
2020-04-24 11:00:00,215.31,215.35,214.49,214.65,15136.0,215.31,215.35,214.49,214.65,15136.0
2020-04-24 11:10:00,214.39,214.73,213.44,214.2,128666.0,214.39,214.73,213.44,214.2,128666.0
2020-04-24 11:20:00,214.25,214.76,213.5,214.19,38212.0,214.25,214.76,213.5,214.19,38212.0
2020-04-24 11:30:00,214.36,215.0,213.65,214.88,14202.0,214.36,215.0,213.65,214.88,14202.0
2020-04-24 11:40:00,214.86,215.67,214.59,215.44,15180.0,214.86,215.67,214.59,215.44,15180.0
2020-04-24 11:50:00,215.34,215.48,215.17,215.26,4590.0,215.34,215.48,215.17,215.26,4590.0
2020-04-24 12:00:00,215.29,215.5,215.27,215.44,43243.0,215.29,215.5,215.27,215.44,43243.0
2020-04-24 12:10:00,215.34,215.47,214.98,215.22,9191.0,215.34,215.47,214.98,215.22,9191.0
2020-04-24 12:20:00,215.16,215.47,214.84,215.47,9277.0,215.16,215.47,214.84,215.47,9277.0
2020-04-24 12:30:00,215.37,215.47,213.96,214.16,33588.0,215.37,215.47,213.96,214.16,33588.0
2020-04-24 12:40:00,214.06,214.23,212.5,212.75,38772.0,214.06,214.23,212.5,212.75,38772.0
2020-04-24 12:50:00,212.71,212.72,212.3,212.63,11397.0,212.71,212.72,212.3,212.63,11397.0
2020-04-24 13:00:00,212.64,213.22,212.45,213.14,19710.0,212.64,213.22,212.45,213.14,19710.0
2020-04-24 13:10:00,213.09,213.49,212.86,213.37,8972.0,213.09,213.49,212.86,213.37,8972.0
2020-04-24 13:20:00,213.4,213.86,213.2,213.86,15333.0,213.4,213.86,213.2,213.86,15333.0
2020-04-24 13:30:00,213.85,214.6,213.84,214.6,16243.0,213.85,214.6,213.84,214.6,16243.0
2020-04-24 13:40:00,214.61,215.14,214.52,214.87,10579.0,214.61,215.14,214.52,214.87,10579.0
2020-04-24 13:50:00,214.9,215.39,214.79,215.27,9301.0,214.9,215.39,214.79,215.27,9301.0
2020-04-24 14:00:00,215.34,215.5,215.09,215.37,21151.0,215.34,215.5,215.09,215.37,21151.0
2020-04-24 14:10:00,215.35,215.42,215.21,215.22,7767.0,215.35,215.42,215.21,215.22,7767.0
2020-04-24 14:20:00,215.29,215.3,214.89,215.08,6999.0,215.29,215.3,214.89,215.08,6999.0
2020-04-24 14:30:00,215.03,215.8,215.03,215.74,14484.0,215.03,215.8,215.03,215.74,14484.0
2020-04-24 14:40:00,215.9,215.92,215.48,215.9,8902.0,215.9,215.92,215.48,215.9,8902.0
2020-04-24 14:50:00,215.86,216.13,215.28,215.43,16637.0,215.86,216.13,215.28,215.43,16637.0
2020-04-24 15:00:00,215.4,215.89,215.25,215.81,15634.0,215.4,215.89,215.25,215.81,15634.0
2020-04-24 15:10:00,215.94,215.94,215.28,215.74,16255.0,215.94,215.94,215.28,215.74,16255.0
2020-04-24 15:20:00,215.69,215.99,215.48,215.99,9856.0,215.69,215.99,215.48,215.99,9856.0
2020-04-24 15:30:00,215.97,216.16,215.84,216.02,21575.0,215.97,216.16,215.84,216.02,21575.0
2020-04-24 15:40:00,216.14,216.5,216.14,216.35,21689.0,216.14,216.5,216.14,216.35,21689.0
2020-04-24 15:50:00,216.4,216.4,214.48,214.55,77393.0,216.4,216.4,214.48,214.55,77393.0
2020-04-27 09:30:00,217.59,218.72,216.38,217.11,33027.0,217.59,218.72,216.38,217.11,33027.0
2020-04-27 09:40:00,217.07,219.47,217.06,219.4,97184.0,217.07,219.47,217.06,219.4,97184.0
2020-04-27 09:50:00,219.55,220.73,218.87,220.33,125882.0,219.55,220.73,218.87,220.33,125882.0
2020-04-27 10:00:00,220.44,220.99,219.9,220.99,46987.0,220.44,220.99,219.9,220.99,46987.0
2020-04-27 10:10:00,220.99,221.44,220.49,221.06,27969.0,220.99,221.44,220.49,221.06,27969.0
2020-04-27 10:20:00,221.25,221.3,220.55,221.18,31054.0,221.25,221.3,220.55,221.18,31054.0
2020-04-27 10:30:00,221.05,222.87,220.99,222.87,37460.0,221.05,222.87,220.99,222.87,37460.0
2020-04-27 10:40:00,222.75,223.63,222.29,223.1,35266.0,222.75,223.63,222.29,223.1,35266.0
2020-04-27 10:50:00,223.23,224.4,223.0,224.25,40633.0,223.23,224.4,223.0,224.25,40633.0
2020-04-27 11:00:00,224.19,224.5,222.65,222.97,45890.0,224.19,224.5,222.65,222.97,45890.0
2020-04-27 11:10:00,223.15,223.69,221.89,223.68,94294.0,223.15,223.69,221.89,223.68,94294.0
2020-04-27 11:20:00,223.48,224.23,223.42,223.8,55461.0,223.48,224.23,223.42,223.8,55461.0
2020-04-27 11:30:00,223.74,224.0,223.42,223.78,20794.0,223.74,224.0,223.42,223.78,20794.0
2020-04-27 11:40:00,223.76,224.0,223.58,223.76,20138.0,223.76,224.0,223.58,223.76,20138.0
2020-04-27 11:50:00,223.79,223.94,223.46,223.75,28281.0,223.79,223.94,223.46,223.75,28281.0
2020-04-27 12:00:00,223.8,223.9,223.19,223.42,22781.0,223.8,223.9,223.19,223.42,22781.0
2020-04-27 12:10:00,223.61,224.25,223.34,224.25,33350.0,223.61,224.25,223.34,224.25,33350.0
2020-04-27 12:20:00,224.29,225.23,224.15,224.4,97051.0,224.29,225.23,224.15,224.4,97051.0
2020-04-27 12:30:00,224.68,226.37,224.49,226.15,34490.0,224.68,226.37,224.49,226.15,34490.0
2020-04-27 12:40:00,226.25,227.22,226.22,226.34,39243.0,226.25,227.22,226.22,226.34,39243.0
2020-04-27 12:50:00,226.39,227.21,226.1,226.84,26576.0,226.39,227.21,226.1,226.84,26576.0
2020-04-27 13:00:00,226.78,227.05,226.24,226.99,28013.0,226.78,227.05,226.24,226.99,28013.0
2020-04-27 13:10:00,227.05,227.64,226.69,227.54,98897.0,227.05,227.64,226.69,227.54,98897.0
2020-04-27 13:20:00,227.35,227.6,226.76,227.59,46794.0,227.35,227.6,226.76,227.59,46794.0
2020-04-27 13:30:00,227.5,227.54,226.91,227.25,26801.0,227.5,227.54,226.91,227.25,26801.0
2020-04-27 13:40:00,227.26,227.87,226.16,226.33,35081.0,227.26,227.87,226.16,226.33,35081.0
2020-04-27 13:50:00,226.41,226.81,225.75,226.64,30785.0,226.41,226.81,225.75,226.64,30785.0
2020-04-27 14:00:00,226.71,227.54,226.59,227.36,23200.0,226.71,227.54,226.59,227.36,23200.0
2020-04-27 14:10:00,227.32,227.46,226.66,226.84,13971.0,227.32,227.46,226.66,226.84,13971.0
2020-04-27 14:20:00,226.65,226.79,226.03,226.35,13580.0,226.65,226.79,226.03,226.35,13580.0
2020-04-27 14:30:00,226.31,227.43,226.26,227.26,20310.0,226.31,227.43,226.26,227.26,20310.0
2020-04-27 14:40:00,227.3,227.67,227.1,227.46,16229.0,227.3,227.67,227.1,227.46,16229.0
2020-04-27 14:50:00,227.46,227.74,227.2,227.22,15273.0,227.46,227.74,227.2,227.22,15273.0
2020-04-27 15:00:00,227.27,227.37,226.93,227.02,22644.0,227.27,227.37,226.93,227.02,22644.0
2020-04-27 15:10:00,227.02,227.21,226.64,227.08,23909.0,227.02,227.21,226.64,227.08,23909.0
2020-04-27 15:20:00,227.02,227.43,226.9,227.24,32956.0,227.02,227.43,226.9,227.24,32956.0
2020-04-27 15:30:00,227.23,227.61,227.05,227.05,26252.0,227.23,227.61,227.05,227.05,26252.0
2020-04-27 15:40:00,227.07,227.5,227.04,227.37,26534.0,227.07,227.5,227.04,227.37,26534.0
2020-04-27 15:50:00,227.4,227.5,226.69,226.83,79602.0,227.4,227.5,226.69,226.83,79602.0
2020-04-28 09:30:00,231.3,231.95,229.71,230.9,60559.0,231.3,231.95,229.71,230.9,60559.0
2020-04-28 09:40:00,230.99,231.13,228.06,228.29,70957.0,230.99,231.13,228.06,228.29,70957.0
2020-04-28 09:50:00,228.13,230.23,228.05,229.38,52585.0,228.13,230.23,228.05,229.38,52585.0
2020-04-28 10:00:00,229.38,229.51,227.24,227.49,45476.0,229.38,229.51,227.24,227.49,45476.0
2020-04-28 10:10:00,227.53,229.02,227.24,227.4,36180.0,227.53,229.02,227.24,227.4,36180.0
2020-04-28 10:20:00,227.17,227.97,226.66,227.84,33753.0,227.17,227.97,226.66,227.84,33753.0
2020-04-28 10:30:00,228.01,228.1,227.13,227.65,30172.0,228.01,228.1,227.13,227.65,30172.0
2020-04-28 10:40:00,227.64,227.64,225.25,226.25,35446.0,227.64,227.64,225.25,226.25,35446.0
2020-04-28 10:50:00,226.27,226.32,224.19,224.87,30335.0,226.27,226.32,224.19,224.87,30335.0
2020-04-28 11:00:00,224.99,226.46,224.46,226.03,26389.0,224.99,226.46,224.46,226.03,26389.0
2020-04-28 11:10:00,225.87,226.68,224.49,224.84,21812.0,225.87,226.68,224.49,224.84,21812.0
2020-04-28 11:20:00,224.8,225.8,224.41,225.47,19106.0,224.8,225.8,224.41,225.47,19106.0
2020-04-28 11:30:00,225.24,226.3,225.01,226.14,10329.0,225.24,226.3,225.01,226.14,10329.0
2020-04-28 11:40:00,226.15,226.67,225.84,226.2,6965.0,226.15,226.67,225.84,226.2,6965.0
2020-04-28 11:50:00,225.97,225.97,224.78,225.09,19977.0,225.97,225.97,224.78,225.09,19977.0
2020-04-28 12:00:00,225.09,226.73,224.92,226.73,35699.0,225.09,226.73,224.92,226.73,35699.0
2020-04-28 12:10:00,226.72,227.26,225.13,225.19,31574.0,226.72,227.26,225.13,225.19,31574.0
2020-04-28 12:20:00,225.3,225.84,225.3,225.71,8330.0,225.3,225.84,225.3,225.71,8330.0
2020-04-28 12:30:00,225.55,226.37,225.51,225.93,14905.0,225.55,226.37,225.51,225.93,14905.0
2020-04-28 12:40:00,225.86,226.1,225.67,226.0,8691.0,225.86,226.1,225.67,226.0,8691.0
2020-04-28 12:50:00,225.92,226.42,225.77,226.34,8813.0,225.92,226.42,225.77,226.34,8813.0
2020-04-28 13:00:00,226.3,226.37,225.86,226.14,13139.0,226.3,226.37,225.86,226.14,13139.0
2020-04-28 13:10:00,226.1,226.1,225.5,225.69,9613.0,226.1,226.1,225.5,225.69,9613.0
2020-04-28 13:20:00,225.93,226.31,225.93,226.05,5065.0,225.93,226.31,225.93,226.05,5065.0
2020-04-28 13:30:00,225.86,226.25,225.29,225.5,13805.0,225.86,226.25,225.29,225.5,13805.0
2020-04-28 13:40:00,225.37,226.79,225.36,226.57,7052.0,225.37,226.79,225.36,226.57,7052.0
2020-04-28 13:50:00,226.56,226.8,226.02,226.02,6892.0,226.56,226.8,226.02,226.02,6892.0
2020-04-28 14:00:00,226.17,226.51,225.66,225.66,8156.0,226.17,226.51,225.66,225.66,8156.0
2020-04-28 14:10:00,225.79,225.98,225.65,225.77,7991.0,225.79,225.98,225.65,225.77,7991.0
2020-04-28 14:20:00,225.76,226.0,225.39,225.49,8681.0,225.76,226.0,225.39,225.49,8681.0
2020-04-28 14:30:00,225.43,225.6,224.59,224.74,48428.0,225.43,225.6,224.59,224.74,48428.0
2020-04-28 14:40:00,224.75,225.43,224.75,225.15,14953.0,224.75,225.43,224.75,225.15,14953.0
2020-04-28 14:50:00,225.12,225.27,224.24,224.48,38562.0,225.12,225.27,224.24,224.48,38562.0
2020-04-28 15:00:00,224.51,225.7,224.41,225.42,11137.0,224.51,225.7,224.41,225.42,11137.0
2020-04-28 15:10:00,225.37,226.01,225.31,226.01,10793.0,225.37,226.01,225.31,226.01,10793.0
2020-04-28 15:20:00,225.97,226.38,225.2,225.96,10893.0,225.97,226.38,225.2,225.96,10893.0
2020-04-28 15:30:00,225.81,225.96,224.95,225.43,18302.0,225.81,225.96,224.95,225.43,18302.0
2020-04-28 15:40:00,225.46,225.55,224.43,224.44,16975.0,225.46,225.55,224.43,224.44,16975.0
2020-04-28 15:50:00,224.43,224.97,224.2,224.59,48478.0,224.43,224.97,224.2,224.59,48478.0
2020-04-29 09:30:00,229.84,229.84,227.51,228.26,54168.0,229.84,229.84,227.51,228.26,54168.0
2020-04-29 09:40:00,228.52,230.96,228.0,230.92,39004.0,228.52,230.96,228.0,230.92,39004.0
2020-04-29 09:50:00,230.89,231.18,229.88,231.1,50172.0,230.89,231.18,229.88,231.1,50172.0
2020-04-29 10:00:00,231.1,231.44,229.31,229.38,27018.0,231.1,231.44,229.31,229.38,27018.0
2020-04-29 10:10:00,229.31,230.22,229.0,229.5,27267.0,229.31,230.22,229.0,229.5,27267.0
2020-04-29 10:20:00,229.53,230.28,229.21,230.27,33849.0,229.53,230.28,229.21,230.27,33849.0
2020-04-29 10:30:00,230.27,230.97,230.27,230.76,7896.0,230.27,230.97,230.27,230.76,7896.0
2020-04-29 10:40:00,230.69,231.67,230.69,231.66,10539.0,230.69,231.67,230.69,231.66,10539.0
2020-04-29 10:50:00,231.67,233.26,231.67,232.76,30523.0,231.67,233.26,231.67,232.76,30523.0
2020-04-29 11:00:00,232.75,233.23,231.89,232.22,22383.0,232.75,233.23,231.89,232.22,22383.0
2020-04-29 11:10:00,232.21,232.77,232.0,232.23,7404.0,232.21,232.77,232.0,232.23,7404.0
2020-04-29 11:20:00,232.3,232.74,232.22,232.35,11948.0,232.3,232.74,232.22,232.35,11948.0
2020-04-29 11:30:00,232.18,233.09,232.07,233.09,16042.0,232.18,233.09,232.07,233.09,16042.0
2020-04-29 11:40:00,232.96,233.82,232.84,233.65,21363.0,232.96,233.82,232.84,233.65,21363.0
2020-04-29 11:50:00,233.69,234.53,233.45,234.45,32223.0,233.69,234.53,233.45,234.45,32223.0
2020-04-29 12:00:00,234.4,234.8,234.01,234.44,39656.0,234.4,234.8,234.01,234.44,39656.0
2020-04-29 12:10:00,234.5,236.38,234.46,236.19,36797.0,234.5,236.38,234.46,236.19,36797.0
2020-04-29 12:20:00,236.29,237.34,235.83,236.41,31131.0,236.29,237.34,235.83,236.41,31131.0
2020-04-29 12:30:00,236.52,237.35,236.37,236.86,22582.0,236.52,237.35,236.37,236.86,22582.0
2020-04-29 12:40:00,236.94,236.94,236.37,236.86,18967.0,236.94,236.94,236.37,236.86,18967.0
2020-04-29 12:50:00,236.96,237.16,236.61,236.91,15612.0,236.96,237.16,236.61,236.91,15612.0
2020-04-29 13:00:00,236.91,237.49,236.49,236.6,12945.0,236.91,237.49,236.49,236.6,12945.0
2020-04-29 13:10:00,236.51,236.54,235.32,235.42,26001.0,236.51,236.54,235.32,235.42,26001.0
2020-04-29 13:20:00,235.41,235.57,234.42,234.59,24473.0,235.41,235.57,234.42,234.59,24473.0
2020-04-29 13:30:00,234.68,234.68,232.94,233.24,34954.0,234.68,234.68,232.94,233.24,34954.0
2020-04-29 13:40:00,233.12,233.43,232.29,232.4,12185.0,233.12,233.43,232.29,232.4,12185.0
2020-04-29 13:50:00,232.38,232.49,231.0,231.68,28914.0,232.38,232.49,231.0,231.68,28914.0
2020-04-29 14:00:00,232.0,232.47,231.0,231.01,8387.0,232.0,232.47,231.0,231.01,8387.0
2020-04-29 14:10:00,231.1,232.31,231.01,231.63,23327.0,231.1,232.31,231.01,231.63,23327.0
2020-04-29 14:20:00,231.63,232.36,231.22,232.0,22165.0,231.63,232.36,231.22,232.0,22165.0
2020-04-29 14:30:00,232.03,232.2,231.39,231.52,8062.0,232.03,232.2,231.39,231.52,8062.0
2020-04-29 14:40:00,231.53,232.29,231.41,231.43,9590.0,231.53,232.29,231.41,231.43,9590.0
2020-04-29 14:50:00,231.56,231.99,231.11,231.99,10042.0,231.56,231.99,231.11,231.99,10042.0
2020-04-29 15:00:00,231.85,232.56,231.71,232.21,6814.0,231.85,232.56,231.71,232.21,6814.0
2020-04-29 15:10:00,232.19,232.34,231.88,232.05,8968.0,232.19,232.34,231.88,232.05,8968.0
2020-04-29 15:20:00,232.14,232.75,232.11,232.62,9766.0,232.14,232.75,232.11,232.62,9766.0
2020-04-29 15:30:00,232.58,233.15,232.21,232.83,28853.0,232.58,233.15,232.21,232.83,28853.0
2020-04-29 15:40:00,232.94,233.5,232.93,233.4,33308.0,232.94,233.5,232.93,233.4,33308.0
2020-04-29 15:50:00,233.41,233.42,232.41,232.43,71410.0,233.41,233.42,232.41,232.43,71410.0
2020-04-30 09:30:00,229.72,230.57,228.37,229.73,40092.0,229.72,230.57,228.37,229.73,40092.0
2020-04-30 09:40:00,229.46,231.06,229.02,230.48,20903.0,229.46,231.06,229.02,230.48,20903.0
2020-04-30 09:50:00,230.21,230.94,229.64,230.29,17012.0,230.21,230.94,229.64,230.29,17012.0
2020-04-30 10:00:00,230.5,231.55,230.0,231.39,19014.0,230.5,231.55,230.0,231.39,19014.0
2020-04-30 10:10:00,231.39,231.48,230.12,230.46,25227.0,231.39,231.48,230.12,230.46,25227.0
2020-04-30 10:20:00,230.28,230.9,229.34,230.89,25731.0,230.28,230.9,229.34,230.89,25731.0
2020-04-30 10:30:00,230.7,231.38,229.2,229.2,17825.0,230.7,231.38,229.2,229.2,17825.0
2020-04-30 10:40:00,229.04,229.3,228.03,229.29,20243.0,229.04,229.3,228.03,229.29,20243.0
2020-04-30 10:50:00,229.24,229.5,228.34,228.39,9607.0,229.24,229.5,228.34,228.39,9607.0
2020-04-30 11:00:00,228.55,229.66,228.46,229.44,17376.0,228.55,229.66,228.46,229.44,17376.0
2020-04-30 11:10:00,229.24,229.41,228.09,228.1,17183.0,229.24,229.41,228.09,228.1,17183.0
2020-04-30 11:20:00,228.0,228.25,227.26,227.4,22767.0,228.0,228.25,227.26,227.4,22767.0
2020-04-30 11:30:00,227.29,227.67,226.96,227.21,14174.0,227.29,227.67,226.96,227.21,14174.0
2020-04-30 11:40:00,227.25,227.67,226.75,226.75,25922.0,227.25,227.67,226.75,226.75,25922.0
2020-04-30 11:50:00,226.9,227.46,226.85,226.85,10497.0,226.9,227.46,226.85,226.85,10497.0
2020-04-30 12:00:00,226.86,226.86,224.65,225.0,50042.0,226.86,226.86,224.65,225.0,50042.0
2020-04-30 12:10:00,224.93,225.45,224.78,224.87,11960.0,224.93,225.45,224.78,224.87,11960.0
2020-04-30 12:20:00,224.77,225.47,224.75,225.18,23494.0,224.77,225.47,224.75,225.18,23494.0
2020-04-30 12:30:00,225.12,226.03,224.89,225.73,28383.0,225.12,226.03,224.89,225.73,28383.0
2020-04-30 12:40:00,225.7,225.7,224.6,224.85,14630.0,225.7,225.7,224.6,224.85,14630.0
2020-04-30 12:50:00,224.83,226.33,224.79,226.02,11429.0,224.83,226.33,224.79,226.02,11429.0
2020-04-30 13:00:00,226.11,226.68,226.03,226.49,14825.0,226.11,226.68,226.03,226.49,14825.0
2020-04-30 13:10:00,226.48,227.24,226.39,227.24,11519.0,226.48,227.24,226.39,227.24,11519.0
2020-04-30 13:20:00,227.45,227.45,227.01,227.12,9649.0,227.45,227.45,227.01,227.12,9649.0
2020-04-30 13:30:00,227.07,227.17,226.24,226.39,9911.0,227.07,227.17,226.24,226.39,9911.0
2020-04-30 13:40:00,226.27,226.28,225.37,225.37,30984.0,226.27,226.28,225.37,225.37,30984.0
2020-04-30 13:50:00,225.23,225.36,224.84,224.88,20173.0,225.23,225.36,224.84,224.88,20173.0
2020-04-30 14:00:00,224.92,225.13,224.47,225.0,20157.0,224.92,225.13,224.47,225.0,20157.0
2020-04-30 14:10:00,225.0,225.2,224.68,224.69,15601.0,225.0,225.2,224.68,224.69,15601.0
2020-04-30 14:20:00,224.79,225.17,224.78,225.01,13572.0,224.79,225.17,224.78,225.01,13572.0
2020-04-30 14:30:00,225.03,225.27,224.58,224.64,19103.0,225.03,225.27,224.58,224.64,19103.0
2020-04-30 14:40:00,224.67,224.97,223.69,224.0,26720.0,224.67,224.97,223.69,224.0,26720.0
2020-04-30 14:50:00,224.0,224.41,223.72,224.2,11130.0,224.0,224.41,223.72,224.2,11130.0
2020-04-30 15:00:00,224.25,224.5,224.12,224.22,17698.0,224.25,224.5,224.12,224.22,17698.0
2020-04-30 15:10:00,224.23,224.84,223.79,224.55,44177.0,224.23,224.84,223.79,224.55,44177.0
2020-04-30 15:20:00,224.58,224.86,223.95,224.18,30933.0,224.58,224.86,223.95,224.18,30933.0
2020-04-30 15:30:00,224.18,224.37,223.9,223.94,27205.0,224.18,224.37,223.9,223.94,27205.0
2020-04-30 15:40:00,223.86,224.3,223.65,223.99,30573.0,223.86,224.3,223.65,223.99,30573.0
2020-04-30 15:50:00,223.98,224.1,223.5,223.51,112509.0,223.98,224.1,223.5,223.51,112509.0
2020-05-01 09:30:00,219.11,220.0,217.24,218.51,180881.0,219.11,220.0,217.24,218.51,180881.0
2020-05-01 09:40:00,218.53,219.28,218.05,218.59,21357.0,218.53,219.28,218.05,218.59,21357.0
2020-05-01 09:50:00,218.24,219.8,218.24,219.04,57019.0,218.24,219.8,218.24,219.04,57019.0
2020-05-01 10:00:00,219.04,220.46,218.27,218.61,47071.0,219.04,220.46,218.27,218.61,47071.0
2020-05-01 10:10:00,218.3,219.07,217.89,217.89,48123.0,218.3,219.07,217.89,217.89,48123.0
2020-05-01 10:20:00,218.15,218.35,217.74,218.28,28999.0,218.15,218.35,217.74,218.28,28999.0
2020-05-01 10:30:00,218.27,218.73,218.04,218.28,31364.0,218.27,218.73,218.04,218.28,31364.0
2020-05-01 10:40:00,218.22,218.62,217.67,218.03,59108.0,218.22,218.62,217.67,218.03,59108.0
2020-05-01 10:50:00,217.96,218.4,217.8,217.88,30870.0,217.96,218.4,217.8,217.88,30870.0
2020-05-01 11:00:00,217.88,218.37,217.8,217.98,38456.0,217.88,218.37,217.8,217.98,38456.0
2020-05-01 11:10:00,217.92,218.1,217.44,217.67,48138.0,217.92,218.1,217.44,217.67,48138.0
2020-05-01 11:20:00,217.65,217.68,217.04,217.21,22020.0,217.65,217.68,217.04,217.21,22020.0
2020-05-01 11:30:00,217.19,217.48,216.68,217.17,25388.0,217.19,217.48,216.68,217.17,25388.0
2020-05-01 11:40:00,217.12,217.56,216.43,216.55,52734.0,217.12,217.56,216.43,216.55,52734.0
2020-05-01 11:50:00,216.31,217.0,216.3,217.0,18429.0,216.31,217.0,216.3,217.0,18429.0
2020-05-01 12:00:00,216.78,217.1,216.23,216.61,35017.0,216.78,217.1,216.23,216.61,35017.0
2020-05-01 12:10:00,216.64,216.87,216.37,216.53,9870.0,216.64,216.87,216.37,216.53,9870.0
2020-05-01 12:20:00,216.59,217.0,216.49,216.81,19937.0,216.59,217.0,216.49,216.81,19937.0
2020-05-01 12:30:00,216.76,217.5,216.54,216.93,23406.0,216.76,217.5,216.54,216.93,23406.0
2020-05-01 12:40:00,216.93,216.93,216.24,216.64,8548.0,216.93,216.93,216.24,216.64,8548.0
2020-05-01 12:50:00,216.51,217.04,216.5,216.8,12113.0,216.51,217.04,216.5,216.8,12113.0
2020-05-01 13:00:00,216.73,217.44,216.72,216.92,15841.0,216.73,217.44,216.72,216.92,15841.0
2020-05-01 13:10:00,216.78,216.95,216.2,216.53,21581.0,216.78,216.95,216.2,216.53,21581.0
2020-05-01 13:20:00,216.55,216.66,216.2,216.52,17640.0,216.55,216.66,216.2,216.52,17640.0
2020-05-01 13:30:00,216.45,217.43,216.45,217.37,18398.0,216.45,217.43,216.45,217.37,18398.0
2020-05-01 13:40:00,217.29,218.24,217.27,217.56,17253.0,217.29,218.24,217.27,217.56,17253.0
2020-05-01 13:50:00,217.7,218.06,217.62,217.87,10193.0,217.7,218.06,217.62,217.87,10193.0
2020-05-01 14:00:00,217.83,218.17,217.29,217.92,7472.0,217.83,218.17,217.29,217.92,7472.0
2020-05-01 14:10:00,217.96,218.04,217.72,217.84,7921.0,217.96,218.04,217.72,217.84,7921.0
2020-05-01 14:20:00,217.87,218.62,217.78,218.44,10426.0,217.87,218.62,217.78,218.44,10426.0
2020-05-01 14:30:00,218.5,218.8,218.15,218.65,16651.0,218.5,218.8,218.15,218.65,16651.0
2020-05-01 14:40:00,218.49,218.77,218.28,218.74,18458.0,218.49,218.77,218.28,218.74,18458.0
2020-05-01 14:50:00,218.77,219.2,218.4,219.09,15201.0,218.77,219.2,218.4,219.09,15201.0
2020-05-01 15:00:00,219.0,219.43,218.94,219.2,17519.0,219.0,219.43,218.94,219.2,17519.0
2020-05-01 15:10:00,219.18,219.95,219.11,219.49,23997.0,219.18,219.95,219.11,219.49,23997.0
2020-05-01 15:20:00,219.57,219.75,218.61,218.69,24165.0,219.57,219.75,218.61,218.69,24165.0
2020-05-01 15:30:00,218.72,218.87,218.26,218.26,30021.0,218.72,218.87,218.26,218.26,30021.0
2020-05-01 15:40:00,218.3,218.96,218.06,218.73,41082.0,218.3,218.96,218.06,218.73,41082.0
2020-05-01 15:50:00,218.56,218.98,218.33,218.69,108076.0,218.56,218.98,218.33,218.69,108076.0
2020-05-04 09:30:00,215.08,215.95,213.97,215.04,46051.0,215.08,215.95,213.97,215.04,46051.0
2020-05-04 09:40:00,214.7,217.0,214.36,216.78,34576.0,214.7,217.0,214.36,216.78,34576.0
2020-05-04 09:50:00,216.78,217.42,216.45,217.37,12095.0,216.78,217.42,216.45,217.37,12095.0
2020-05-04 10:00:00,217.4,218.49,217.03,217.75,27672.0,217.4,218.49,217.03,217.75,27672.0
2020-05-04 10:10:00,217.71,218.22,217.26,218.08,28306.0,217.71,218.22,217.26,218.08,28306.0
2020-05-04 10:20:00,218.2,218.68,217.08,217.74,26235.0,218.2,218.68,217.08,217.74,26235.0
2020-05-04 10:30:00,217.62,217.91,217.3,217.8,33281.0,217.62,217.91,217.3,217.8,33281.0
2020-05-04 10:40:00,217.75,218.0,217.44,217.47,7851.0,217.75,218.0,217.44,217.47,7851.0
2020-05-04 10:50:00,217.5,217.53,216.72,217.04,19264.0,217.5,217.53,216.72,217.04,19264.0
2020-05-04 11:00:00,217.17,217.17,216.24,216.89,15564.0,217.17,217.17,216.24,216.89,15564.0
2020-05-04 11:10:00,216.95,217.29,216.29,216.7,28696.0,216.95,217.29,216.29,216.7,28696.0
2020-05-04 11:20:00,216.54,216.91,216.33,216.68,24264.0,216.54,216.91,216.33,216.68,24264.0
2020-05-04 11:30:00,216.74,217.04,216.06,216.57,23479.0,216.74,217.04,216.06,216.57,23479.0
2020-05-04 11:40:00,216.7,217.04,216.46,216.77,12758.0,216.7,217.04,216.46,216.77,12758.0
2020-05-04 11:50:00,216.89,217.07,216.66,216.7,6517.0,216.89,217.07,216.66,216.7,6517.0
2020-05-04 12:00:00,216.81,216.87,216.07,216.6,15216.0,216.81,216.87,216.07,216.6,15216.0
2020-05-04 12:10:00,216.74,216.87,216.42,216.71,11118.0,216.74,216.87,216.42,216.71,11118.0
2020-05-04 12:20:00,216.75,217.66,216.67,217.13,8482.0,216.75,217.66,216.67,217.13,8482.0
2020-05-04 12:30:00,217.27,217.32,216.25,216.29,10416.0,217.27,217.32,216.25,216.29,10416.0
2020-05-04 12:40:00,216.41,216.9,216.34,216.63,8572.0,216.41,216.9,216.34,216.63,8572.0
2020-05-04 12:50:00,216.79,216.92,215.95,216.29,41501.0,216.79,216.92,215.95,216.29,41501.0
2020-05-04 13:00:00,216.19,216.66,216.08,216.21,7616.0,216.19,216.66,216.08,216.21,7616.0
2020-05-04 13:10:00,216.24,216.28,215.33,215.89,44348.0,216.24,216.28,215.33,215.89,44348.0
2020-05-04 13:20:00,215.82,216.7,215.81,216.56,8090.0,215.82,216.7,215.81,216.56,8090.0
2020-05-04 13:30:00,216.61,216.97,216.54,216.8,8515.0,216.61,216.97,216.54,216.8,8515.0
2020-05-04 13:40:00,216.84,216.85,216.42,216.46,6150.0,216.84,216.85,216.42,216.46,6150.0
2020-05-04 13:50:00,216.49,216.74,216.43,216.62,6165.0,216.49,216.74,216.43,216.62,6165.0
2020-05-04 14:00:00,216.61,216.71,216.37,216.39,7054.0,216.61,216.71,216.37,216.39,7054.0
2020-05-04 14:10:00,216.49,216.73,216.49,216.62,8161.0,216.49,216.73,216.49,216.62,8161.0
2020-05-04 14:20:00,216.57,217.12,216.57,217.05,8104.0,216.57,217.12,216.57,217.05,8104.0
2020-05-04 14:30:00,217.01,217.14,216.5,216.5,7839.0,217.01,217.14,216.5,216.5,7839.0
2020-05-04 14:40:00,216.5,217.18,216.5,216.94,13674.0,216.5,217.18,216.5,216.94,13674.0
2020-05-04 14:50:00,216.9,218.11,216.89,218.04,22308.0,216.9,218.11,216.89,218.04,22308.0
2020-05-04 15:00:00,217.99,218.11,217.67,218.11,8427.0,217.99,218.11,217.67,218.11,8427.0
2020-05-04 15:10:00,218.0,218.36,217.8,218.05,15503.0,218.0,218.36,217.8,218.05,15503.0
2020-05-04 15:20:00,218.03,218.42,217.97,218.28,15033.0,218.03,218.42,217.97,218.28,15033.0
2020-05-04 15:30:00,218.34,218.68,218.17,218.38,18939.0,218.34,218.68,218.17,218.38,18939.0
2020-05-04 15:40:00,218.37,218.63,218.12,218.28,22382.0,218.37,218.63,218.12,218.28,22382.0
2020-05-04 15:50:00,218.02,218.84,217.94,218.55,69292.0,218.02,218.84,217.94,218.55,69292.0
2020-05-05 09:30:00,221.72,222.0,218.76,219.05,65093.0,221.72,222.0,218.76,219.05,65093.0
2020-05-05 09:40:00,219.01,219.87,218.13,218.86,22879.0,219.01,219.87,218.13,218.86,22879.0
2020-05-05 09:50:00,218.89,219.23,217.66,218.62,27633.0,218.89,219.23,217.66,218.62,27633.0
2020-05-05 10:00:00,218.65,219.46,218.38,218.83,18341.0,218.65,219.46,218.38,218.83,18341.0
2020-05-05 10:10:00,218.83,218.83,217.6,218.04,26381.0,218.83,218.83,217.6,218.04,26381.0
2020-05-05 10:20:00,217.94,218.49,217.51,217.72,19515.0,217.94,218.49,217.51,217.72,19515.0
2020-05-05 10:30:00,217.63,218.52,217.6,218.27,14826.0,217.63,218.52,217.6,218.27,14826.0
2020-05-05 10:40:00,218.4,218.4,217.02,217.29,26714.0,218.4,218.4,217.02,217.29,26714.0
2020-05-05 10:50:00,217.45,218.73,217.36,218.49,13563.0,217.45,218.73,217.36,218.49,13563.0
2020-05-05 11:00:00,218.67,219.64,218.13,219.4,16251.0,218.67,219.64,218.13,219.4,16251.0
2020-05-05 11:10:00,219.35,219.66,218.44,218.82,19889.0,219.35,219.66,218.44,218.82,19889.0
2020-05-05 11:20:00,219.0,219.48,218.73,219.18,24247.0,219.0,219.48,218.73,219.18,24247.0
2020-05-05 11:30:00,219.28,220.15,219.21,219.77,22079.0,219.28,220.15,219.21,219.77,22079.0
2020-05-05 11:40:00,219.74,219.81,219.41,219.61,12206.0,219.74,219.81,219.41,219.61,12206.0
2020-05-05 11:50:00,219.5,219.65,218.86,219.65,27328.0,219.5,219.65,218.86,219.65,27328.0
2020-05-05 12:00:00,219.65,220.55,219.65,219.65,24842.0,219.65,220.55,219.65,219.65,24842.0
2020-05-05 12:10:00,219.68,220.11,219.65,220.0,19869.0,219.68,220.11,219.65,220.0,19869.0
2020-05-05 12:20:00,220.08,220.09,219.1,219.63,10907.0,220.08,220.09,219.1,219.63,10907.0
2020-05-05 12:30:00,219.69,219.74,219.03,219.31,11452.0,219.69,219.74,219.03,219.31,11452.0
2020-05-05 12:40:00,219.11,219.32,218.82,219.02,8458.0,219.11,219.32,218.82,219.02,8458.0
2020-05-05 12:50:00,219.02,219.27,218.08,218.3,21518.0,219.02,219.27,218.08,218.3,21518.0
2020-05-05 13:00:00,218.31,218.77,217.7,218.02,28079.0,218.31,218.77,217.7,218.02,28079.0
2020-05-05 13:10:00,218.0,218.05,217.67,217.75,21660.0,218.0,218.05,217.67,217.75,21660.0
2020-05-05 13:20:00,217.74,218.6,217.63,218.5,12324.0,217.74,218.6,217.63,218.5,12324.0
2020-05-05 13:30:00,218.5,218.6,218.22,218.5,9254.0,218.5,218.6,218.22,218.5,9254.0
2020-05-05 13:40:00,218.55,218.58,218.23,218.43,9869.0,218.55,218.58,218.23,218.43,9869.0
2020-05-05 13:50:00,218.5,218.56,217.44,217.46,18768.0,218.5,218.56,217.44,217.46,18768.0
2020-05-05 14:00:00,217.5,218.45,217.37,218.45,17946.0,217.5,218.45,217.37,218.45,17946.0
2020-05-05 14:10:00,218.32,219.02,218.26,218.77,10668.0,218.32,219.02,218.26,218.77,10668.0
2020-05-05 14:20:00,218.85,219.04,218.69,219.04,10852.0,218.85,219.04,218.69,219.04,10852.0
2020-05-05 14:30:00,219.0,219.03,218.19,218.19,14577.0,219.0,219.03,218.19,218.19,14577.0
2020-05-05 14:40:00,218.16,218.48,217.93,218.37,13957.0,218.16,218.48,217.93,218.37,13957.0
2020-05-05 14:50:00,218.4,218.66,218.0,218.16,24686.0,218.4,218.66,218.0,218.16,24686.0
2020-05-05 15:00:00,218.12,218.14,217.65,217.65,19187.0,218.12,218.14,217.65,217.65,19187.0
2020-05-05 15:10:00,217.61,218.01,217.32,217.37,20869.0,217.61,218.01,217.32,217.37,20869.0
2020-05-05 15:20:00,217.34,218.16,217.22,217.53,30292.0,217.34,218.16,217.22,217.53,30292.0
2020-05-05 15:30:00,217.44,217.68,216.5,216.66,45277.0,217.44,217.68,216.5,216.66,45277.0
2020-05-05 15:40:00,216.62,217.48,216.18,217.48,33597.0,216.62,217.48,216.18,217.48,33597.0
2020-05-05 15:50:00,217.67,218.7,217.15,218.21,70310.0,217.67,218.7,217.15,218.21,70310.0
2020-05-06 09:30:00,218.99,221.68,218.97,221.24,34565.0,218.99,221.68,218.97,221.24,34565.0
2020-05-06 09:40:00,221.4,222.76,221.34,222.23,16405.0,221.4,222.76,221.34,222.23,16405.0
2020-05-06 09:50:00,222.23,223.34,221.59,221.8,22719.0,222.23,223.34,221.59,221.8,22719.0
2020-05-06 10:00:00,221.88,222.61,221.6,221.95,17689.0,221.88,222.61,221.6,221.95,17689.0
2020-05-06 10:10:00,221.88,222.29,221.53,222.02,16047.0,221.88,222.29,221.53,222.02,16047.0
2020-05-06 10:20:00,221.98,223.42,221.83,223.06,26800.0,221.98,223.42,221.83,223.06,26800.0
2020-05-06 10:30:00,223.13,223.74,222.94,223.23,11026.0,223.13,223.74,222.94,223.23,11026.0
2020-05-06 10:40:00,223.2,225.0,223.2,224.06,34344.0,223.2,225.0,223.2,224.06,34344.0
2020-05-06 10:50:00,224.12,224.53,223.75,223.75,15464.0,224.12,224.53,223.75,223.75,15464.0
2020-05-06 11:00:00,223.78,224.24,223.57,223.68,10606.0,223.78,224.24,223.57,223.68,10606.0
2020-05-06 11:10:00,223.68,223.94,222.86,223.25,16204.0,223.68,223.94,222.86,223.25,16204.0
2020-05-06 11:20:00,223.27,223.69,222.66,223.69,9558.0,223.27,223.69,222.66,223.69,9558.0
2020-05-06 11:30:00,223.63,224.16,223.5,223.94,10119.0,223.63,224.16,223.5,223.94,10119.0
2020-05-06 11:40:00,223.91,224.03,223.36,223.36,3500.0,223.91,224.03,223.36,223.36,3500.0
2020-05-06 11:50:00,223.27,223.51,223.04,223.48,9263.0,223.27,223.51,223.04,223.48,9263.0
2020-05-06 12:00:00,223.4,223.61,222.93,223.24,7112.0,223.4,223.61,222.93,223.24,7112.0
2020-05-06 12:10:00,223.32,223.45,223.0,223.45,7369.0,223.32,223.45,223.0,223.45,7369.0
2020-05-06 12:20:00,223.45,223.8,223.19,223.52,9511.0,223.45,223.8,223.19,223.52,9511.0
2020-05-06 12:30:00,223.61,223.71,223.28,223.47,21481.0,223.61,223.71,223.28,223.47,21481.0
2020-05-06 12:40:00,223.49,223.49,222.73,223.41,20370.0,223.49,223.49,222.73,223.41,20370.0
2020-05-06 12:50:00,223.36,223.65,223.03,223.04,10268.0,223.36,223.65,223.03,223.04,10268.0
2020-05-06 13:00:00,223.03,223.04,221.97,222.48,38182.0,223.03,223.04,221.97,222.48,38182.0
2020-05-06 13:10:00,222.4,222.92,222.13,222.91,5801.0,222.4,222.92,222.13,222.91,5801.0
2020-05-06 13:20:00,222.95,223.36,222.33,223.36,9878.0,222.95,223.36,222.33,223.36,9878.0
2020-05-06 13:30:00,223.2,223.62,223.2,223.55,27289.0,223.2,223.62,223.2,223.55,27289.0
2020-05-06 13:40:00,223.56,223.87,223.07,223.11,30206.0,223.56,223.87,223.07,223.11,30206.0
2020-05-06 13:50:00,223.13,223.28,222.37,222.79,58484.0,223.13,223.28,222.37,222.79,58484.0
2020-05-06 14:00:00,222.64,222.89,222.22,222.64,12001.0,222.64,222.89,222.22,222.64,12001.0
2020-05-06 14:10:00,222.64,223.21,222.41,222.94,9634.0,222.64,223.21,222.41,222.94,9634.0
2020-05-06 14:20:00,222.98,223.15,222.72,222.8,12286.0,222.98,223.15,222.72,222.8,12286.0
2020-05-06 14:30:00,222.69,223.36,222.61,223.18,52142.0,222.69,223.36,222.61,223.18,52142.0
2020-05-06 14:40:00,223.17,223.5,223.03,223.49,11140.0,223.17,223.5,223.03,223.49,11140.0
2020-05-06 14:50:00,223.42,223.67,223.15,223.5,23994.0,223.42,223.67,223.15,223.5,23994.0
2020-05-06 15:00:00,223.6,223.8,223.0,223.0,59023.0,223.6,223.8,223.0,223.0,59023.0
2020-05-06 15:10:00,223.0,223.21,222.55,222.97,37730.0,223.0,223.21,222.55,222.97,37730.0
2020-05-06 15:20:00,223.04,223.21,222.88,223.01,8400.0,223.04,223.21,222.88,223.01,8400.0
2020-05-06 15:30:00,222.75,222.75,222.19,222.6,19231.0,222.75,222.75,222.19,222.6,19231.0
2020-05-06 15:40:00,222.72,223.25,222.6,222.7,72392.0,222.72,223.25,222.6,222.7,72392.0
2020-05-06 15:50:00,222.53,223.4,222.53,223.11,62266.0,222.53,223.4,222.53,223.11,62266.0
2020-05-07 09:30:00,224.53,225.53,224.25,224.56,49833.0,224.53,225.53,224.25,224.56,49833.0
2020-05-07 09:40:00,224.63,225.05,224.03,224.76,40745.0,224.63,225.05,224.03,224.76,40745.0
2020-05-07 09:50:00,224.87,224.87,222.72,223.11,74843.0,224.87,224.87,222.72,223.11,74843.0
2020-05-07 10:00:00,223.51,224.24,222.16,222.3,20477.0,223.51,224.24,222.16,222.3,20477.0
2020-05-07 10:10:00,222.25,222.66,221.07,221.12,27535.0,222.25,222.66,221.07,221.12,27535.0
2020-05-07 10:20:00,221.12,222.01,220.57,220.57,44603.0,221.12,222.01,220.57,220.57,44603.0
2020-05-07 10:30:00,220.59,222.1,220.57,221.52,40994.0,220.59,222.1,220.57,221.52,40994.0
2020-05-07 10:40:00,221.74,222.71,221.68,222.15,31873.0,221.74,222.71,221.68,222.15,31873.0
2020-05-07 10:50:00,222.35,222.64,221.59,222.29,35103.0,222.35,222.64,221.59,222.29,35103.0
2020-05-07 11:00:00,222.38,222.69,221.51,222.22,76491.0,222.38,222.69,221.51,222.22,76491.0
2020-05-07 11:10:00,222.18,223.06,222.16,222.97,22217.0,222.18,223.06,222.16,222.97,22217.0
2020-05-07 11:20:00,222.97,223.81,222.88,223.77,21297.0,222.97,223.81,222.88,223.77,21297.0
2020-05-07 11:30:00,223.82,224.0,223.28,223.37,25258.0,223.82,224.0,223.28,223.37,25258.0
2020-05-07 11:40:00,223.53,225.05,223.53,224.55,36711.0,223.53,225.05,223.53,224.55,36711.0
2020-05-07 11:50:00,224.71,225.19,223.99,224.35,69916.0,224.71,225.19,223.99,224.35,69916.0
2020-05-07 12:00:00,224.33,225.19,224.14,225.0,114025.0,224.33,225.19,224.14,225.0,114025.0
2020-05-07 12:10:00,225.16,226.19,224.75,226.1,24617.0,225.16,226.19,224.75,226.1,24617.0
2020-05-07 12:20:00,226.13,226.6,225.96,226.5,14532.0,226.13,226.6,225.96,226.5,14532.0
2020-05-07 12:30:00,226.65,226.99,226.27,226.78,18359.0,226.65,226.99,226.27,226.78,18359.0
2020-05-07 12:40:00,226.8,227.1,226.47,227.1,14493.0,226.8,227.1,226.47,227.1,14493.0
2020-05-07 12:50:00,227.13,227.18,226.48,227.15,14094.0,227.13,227.18,226.48,227.15,14094.0
2020-05-07 13:00:00,227.18,227.41,227.12,227.2,9261.0,227.18,227.41,227.12,227.2,9261.0
2020-05-07 13:10:00,227.27,227.61,227.26,227.28,11112.0,227.27,227.61,227.26,227.28,11112.0
2020-05-07 13:20:00,227.25,227.53,227.06,227.06,8362.0,227.25,227.53,227.06,227.06,8362.0
2020-05-07 13:30:00,227.27,227.85,227.13,227.7,10540.0,227.27,227.85,227.13,227.7,10540.0
2020-05-07 13:40:00,227.81,228.59,227.74,228.38,16980.0,227.81,228.59,227.74,228.38,16980.0
2020-05-07 13:50:00,228.35,228.46,227.69,227.97,8680.0,228.35,228.46,227.69,227.97,8680.0
2020-05-07 14:00:00,227.92,228.0,226.94,227.11,15103.0,227.92,228.0,226.94,227.11,15103.0
2020-05-07 14:10:00,227.2,227.61,227.08,227.45,14291.0,227.2,227.61,227.08,227.45,14291.0
2020-05-07 14:20:00,227.59,227.7,226.99,227.17,21510.0,227.59,227.7,226.99,227.17,21510.0
2020-05-07 14:30:00,227.19,227.88,227.14,227.31,6000.0,227.19,227.88,227.14,227.31,6000.0
2020-05-07 14:40:00,227.24,227.37,226.35,226.35,11347.0,227.24,227.37,226.35,226.35,11347.0
2020-05-07 14:50:00,226.3,226.4,225.67,225.99,11958.0,226.3,226.4,225.67,225.99,11958.0
2020-05-07 15:00:00,225.99,226.57,225.58,226.5,9563.0,225.99,226.57,225.58,226.5,9563.0
2020-05-07 15:10:00,226.51,226.79,225.75,226.42,18960.0,226.51,226.79,225.75,226.42,18960.0
2020-05-07 15:20:00,226.62,226.62,226.12,226.35,9202.0,226.62,226.62,226.12,226.35,9202.0
2020-05-07 15:30:00,226.39,226.39,225.51,225.75,11291.0,226.39,226.39,225.51,225.75,11291.0
2020-05-07 15:40:00,225.52,225.65,225.06,225.18,16291.0,225.52,225.65,225.06,225.18,16291.0
2020-05-07 15:50:00,225.21,226.35,225.21,226.21,113979.0,225.21,226.35,225.21,226.21,113979.0
2020-05-08 09:30:00,229.0,231.72,228.5,229.86,48111.0,229.0,231.72,228.5,229.86,48111.0
2020-05-08 09:40:00,229.8,231.88,229.8,231.48,38266.0,229.8,231.88,229.8,231.48,38266.0
2020-05-08 09:50:00,231.35,232.25,230.43,232.0,74438.0,231.35,232.25,230.43,232.0,74438.0
2020-05-08 10:00:00,232.09,232.48,230.89,230.91,21272.0,232.09,232.48,230.89,230.91,21272.0
2020-05-08 10:10:00,230.94,231.92,230.74,231.26,29998.0,230.94,231.92,230.74,231.26,29998.0
2020-05-08 10:20:00,231.38,231.54,230.8,231.15,14030.0,231.38,231.54,230.8,231.15,14030.0
2020-05-08 10:30:00,231.04,232.04,230.83,231.64,17039.0,231.04,232.04,230.83,231.64,17039.0
2020-05-08 10:40:00,231.59,231.94,230.97,231.8,28934.0,231.59,231.94,230.97,231.8,28934.0
2020-05-08 10:50:00,231.75,232.5,231.61,231.86,22956.0,231.75,232.5,231.61,231.86,22956.0
2020-05-08 11:00:00,231.86,233.3,231.73,233.17,118726.0,231.86,233.3,231.73,233.17,118726.0
2020-05-08 11:10:00,233.15,233.81,232.42,233.49,104754.0,233.15,233.81,232.42,233.49,104754.0
2020-05-08 11:20:00,233.32,233.58,231.84,232.06,70507.0,233.32,233.58,231.84,232.06,70507.0
2020-05-08 11:30:00,232.12,233.39,232.12,233.33,10738.0,232.12,233.39,232.12,233.33,10738.0
2020-05-08 11:40:00,233.2,233.81,233.17,233.5,10352.0,233.2,233.81,233.17,233.5,10352.0
2020-05-08 11:50:00,233.51,233.51,232.74,232.88,13524.0,233.51,233.51,232.74,232.88,13524.0
2020-05-08 12:00:00,232.96,234.26,232.87,234.24,31265.0,232.96,234.26,232.87,234.24,31265.0
2020-05-08 12:10:00,234.25,234.44,233.99,234.27,15930.0,234.25,234.44,233.99,234.27,15930.0
2020-05-08 12:20:00,234.27,234.71,234.04,234.45,17232.0,234.27,234.71,234.04,234.45,17232.0
2020-05-08 12:30:00,234.45,235.6,234.42,235.31,50351.0,234.45,235.6,234.42,235.31,50351.0
2020-05-08 12:40:00,235.21,235.78,235.06,235.4,26842.0,235.21,235.78,235.06,235.4,26842.0
2020-05-08 12:50:00,235.41,235.88,235.37,235.61,28287.0,235.41,235.88,235.37,235.61,28287.0
2020-05-08 13:00:00,235.7,236.18,235.69,235.71,37193.0,235.7,236.18,235.69,235.71,37193.0
2020-05-08 13:10:00,235.78,236.03,235.42,235.46,17141.0,235.78,236.03,235.42,235.46,17141.0
2020-05-08 13:20:00,235.38,235.52,234.94,235.32,14800.0,235.38,235.52,234.94,235.32,14800.0
2020-05-08 13:30:00,235.41,235.63,235.28,235.51,17730.0,235.41,235.63,235.28,235.51,17730.0
2020-05-08 13:40:00,235.59,235.6,234.82,234.95,19426.0,235.59,235.6,234.82,234.95,19426.0
2020-05-08 13:50:00,234.98,235.36,234.92,235.31,20578.0,234.98,235.36,234.92,235.31,20578.0
2020-05-08 14:00:00,235.35,235.35,234.56,234.58,23928.0,235.35,235.35,234.56,234.58,23928.0
2020-05-08 14:10:00,234.59,235.05,234.54,234.92,18697.0,234.59,235.05,234.54,234.92,18697.0
2020-05-08 14:20:00,234.9,235.79,234.76,235.44,72011.0,234.9,235.79,234.76,235.44,72011.0
2020-05-08 14:30:00,235.45,235.91,234.96,235.23,22370.0,235.45,235.91,234.96,235.23,22370.0
2020-05-08 14:40:00,235.26,235.86,235.16,235.74,15421.0,235.26,235.86,235.16,235.74,15421.0
2020-05-08 14:50:00,235.68,236.21,235.64,236.04,17290.0,235.68,236.21,235.64,236.04,17290.0
2020-05-08 15:00:00,236.14,236.58,235.74,235.93,29443.0,236.14,236.58,235.74,235.93,29443.0
2020-05-08 15:10:00,235.94,237.02,235.81,236.54,46035.0,235.94,237.02,235.81,236.54,46035.0
2020-05-08 15:20:00,236.48,237.1,236.48,237.08,32827.0,236.48,237.1,236.48,237.08,32827.0
2020-05-08 15:30:00,237.14,237.63,236.81,237.33,66223.0,237.14,237.63,236.81,237.33,66223.0
2020-05-08 15:40:00,237.29,238.32,237.19,238.21,76568.0,237.29,238.32,237.19,238.21,76568.0
2020-05-08 15:50:00,238.28,238.3,237.55,237.9,133654.0,238.28,238.3,237.55,237.9,133654.0
2020-05-11 09:30:00,237.57,237.64,234.53,236.69,71744.0,237.57,237.64,234.53,236.69,71744.0
2020-05-11 09:40:00,236.76,237.43,235.12,235.14,41333.0,236.76,237.43,235.12,235.14,41333.0
2020-05-11 09:50:00,235.2,237.59,235.2,237.19,33271.0,235.2,237.59,235.2,237.19,33271.0
2020-05-11 10:00:00,237.37,238.88,237.23,238.69,51251.0,237.37,238.88,237.23,238.69,51251.0
2020-05-11 10:10:00,238.71,239.08,236.29,237.16,52608.0,238.71,239.08,236.29,237.16,52608.0
2020-05-11 10:20:00,237.06,238.15,236.99,238.15,14303.0,237.06,238.15,236.99,238.15,14303.0
2020-05-11 10:30:00,237.84,238.02,236.74,236.93,13862.0,237.84,238.02,236.74,236.93,13862.0
2020-05-11 10:40:00,237.14,237.92,237.05,237.76,12868.0,237.14,237.92,237.05,237.76,12868.0
2020-05-11 10:50:00,237.78,237.78,236.9,237.35,24055.0,237.78,237.78,236.9,237.35,24055.0
2020-05-11 11:00:00,237.39,237.69,236.89,237.44,23154.0,237.39,237.69,236.89,237.44,23154.0
2020-05-11 11:10:00,237.4,238.02,237.4,237.65,23070.0,237.4,238.02,237.4,237.65,23070.0
2020-05-11 11:20:00,237.58,238.67,237.55,238.67,8461.0,237.58,238.67,237.55,238.67,8461.0
2020-05-11 11:30:00,238.75,239.2,238.66,239.16,30746.0,238.75,239.2,238.66,239.16,30746.0
2020-05-11 11:40:00,239.1,240.56,238.98,240.14,24021.0,239.1,240.56,238.98,240.14,24021.0
2020-05-11 11:50:00,240.12,241.17,240.06,240.9,30115.0,240.12,241.17,240.06,240.9,30115.0
2020-05-11 12:00:00,241.0,241.2,240.23,240.23,21761.0,241.0,241.2,240.23,240.23,21761.0
2020-05-11 12:10:00,240.34,242.11,240.33,242.0,44057.0,240.34,242.11,240.33,242.0,44057.0
2020-05-11 12:20:00,242.03,242.83,241.89,242.31,42976.0,242.03,242.83,241.89,242.31,42976.0
2020-05-11 12:30:00,242.32,242.32,241.53,241.76,25715.0,242.32,242.32,241.53,241.76,25715.0
2020-05-11 12:40:00,241.75,241.75,241.0,241.64,13674.0,241.75,241.75,241.0,241.64,13674.0
2020-05-11 12:50:00,241.74,242.0,241.18,241.76,16732.0,241.74,242.0,241.18,241.76,16732.0
2020-05-11 13:00:00,241.74,242.49,241.67,242.41,13278.0,241.74,242.49,241.67,242.41,13278.0
2020-05-11 13:10:00,242.37,243.43,242.36,243.1,20699.0,242.37,243.43,242.36,243.1,20699.0
2020-05-11 13:20:00,243.09,244.43,242.97,244.05,46148.0,243.09,244.43,242.97,244.05,46148.0
2020-05-11 13:30:00,243.99,244.54,243.49,244.44,25931.0,243.99,244.54,243.49,244.44,25931.0
2020-05-11 13:40:00,244.36,244.36,243.6,243.75,35692.0,244.36,244.36,243.6,243.75,35692.0
2020-05-11 13:50:00,243.8,243.92,243.54,243.61,21916.0,243.8,243.92,243.54,243.61,21916.0
2020-05-11 14:00:00,243.57,243.94,243.26,243.81,28805.0,243.57,243.94,243.26,243.81,28805.0
2020-05-11 14:10:00,243.78,243.95,243.43,243.93,15426.0,243.78,243.95,243.43,243.93,15426.0
2020-05-11 14:20:00,243.89,243.94,243.23,243.51,12488.0,243.89,243.94,243.23,243.51,12488.0
2020-05-11 14:30:00,243.59,244.65,243.49,244.6,22893.0,243.59,244.65,243.49,244.6,22893.0
2020-05-11 14:40:00,244.48,244.71,244.32,244.59,16849.0,244.48,244.71,244.32,244.59,16849.0
2020-05-11 14:50:00,244.54,244.73,244.35,244.48,14490.0,244.54,244.73,244.35,244.48,14490.0
2020-05-11 15:00:00,244.5,245.35,244.49,245.35,33911.0,244.5,245.35,244.49,245.35,33911.0
2020-05-11 15:10:00,245.35,245.6,245.12,245.25,22938.0,245.35,245.6,245.12,245.25,22938.0
2020-05-11 15:20:00,245.25,245.33,244.92,245.01,31380.0,245.25,245.33,244.92,245.01,31380.0
2020-05-11 15:30:00,245.01,245.13,244.67,244.71,41351.0,245.01,245.13,244.67,244.71,41351.0
2020-05-11 15:40:00,244.74,246.47,244.59,245.96,71027.0,244.74,246.47,244.59,245.96,71027.0
2020-05-11 15:50:00,245.9,246.84,245.02,245.79,169564.0,245.9,246.84,245.02,245.79,169564.0
2020-05-12 09:30:00,247.07,248.0,245.96,246.36,105381.0,247.07,248.0,245.96,246.36,105381.0
2020-05-12 09:40:00,246.38,247.18,245.2,245.21,26246.0,246.38,247.18,245.2,245.21,26246.0
2020-05-12 09:50:00,245.28,245.43,243.61,245.35,53300.0,245.28,245.43,243.61,245.35,53300.0
2020-05-12 10:00:00,245.35,246.21,245.35,246.15,29353.0,245.35,246.21,245.35,246.15,29353.0
2020-05-12 10:10:00,246.24,247.87,245.8,247.74,40107.0,246.24,247.87,245.8,247.74,40107.0
2020-05-12 10:20:00,247.78,248.24,246.85,247.15,41627.0,247.78,248.24,246.85,247.15,41627.0
2020-05-12 10:30:00,247.05,248.65,246.86,247.83,28079.0,247.05,248.65,246.86,247.83,28079.0
2020-05-12 10:40:00,248.01,248.13,246.78,246.94,15160.0,248.01,248.13,246.78,246.94,15160.0
2020-05-12 10:50:00,247.03,247.98,246.86,247.72,19136.0,247.03,247.98,246.86,247.72,19136.0
2020-05-12 11:00:00,247.73,248.0,247.01,247.9,15275.0,247.73,248.0,247.01,247.9,15275.0
2020-05-12 11:10:00,247.93,248.41,247.7,248.1,13466.0,247.93,248.41,247.7,248.1,13466.0
2020-05-12 11:20:00,248.12,248.69,247.86,248.02,26222.0,248.12,248.69,247.86,248.02,26222.0
2020-05-12 11:30:00,248.16,248.33,247.54,247.77,65527.0,248.16,248.33,247.54,247.77,65527.0
2020-05-12 11:40:00,247.74,248.15,246.72,247.14,53752.0,247.74,248.15,246.72,247.14,53752.0
2020-05-12 11:50:00,247.15,248.51,247.08,248.46,26325.0,247.15,248.51,247.08,248.46,26325.0
2020-05-12 12:00:00,248.39,248.63,247.92,247.96,9378.0,248.39,248.63,247.92,247.96,9378.0
2020-05-12 12:10:00,247.97,248.55,247.78,248.51,32883.0,247.97,248.55,247.78,248.51,32883.0
2020-05-12 12:20:00,248.39,248.75,248.02,248.41,20878.0,248.39,248.75,248.02,248.41,20878.0
2020-05-12 12:30:00,248.46,248.53,247.78,247.8,6835.0,248.46,248.53,247.78,247.8,6835.0
2020-05-12 12:40:00,247.78,247.86,247.37,247.84,11877.0,247.78,247.86,247.37,247.84,11877.0
2020-05-12 12:50:00,247.78,248.67,247.7,248.67,11232.0,247.78,248.67,247.7,248.67,11232.0
2020-05-12 13:00:00,248.59,248.68,248.26,248.27,8049.0,248.59,248.68,248.26,248.27,8049.0
2020-05-12 13:10:00,248.26,248.26,247.0,247.21,15639.0,248.26,248.26,247.0,247.21,15639.0
2020-05-12 13:20:00,247.22,247.47,246.46,246.96,21708.0,247.22,247.47,246.46,246.96,21708.0
2020-05-12 13:30:00,246.92,247.3,246.83,247.3,9064.0,246.92,247.3,246.83,247.3,9064.0
2020-05-12 13:40:00,247.31,247.95,247.31,247.91,7549.0,247.31,247.95,247.31,247.91,7549.0
2020-05-12 13:50:00,247.91,248.36,247.87,248.28,15883.0,247.91,248.36,247.87,248.28,15883.0
2020-05-12 14:00:00,248.18,248.18,247.56,248.06,23594.0,248.18,248.18,247.56,248.06,23594.0
2020-05-12 14:10:00,248.04,248.1,247.34,247.83,24854.0,248.04,248.1,247.34,247.83,24854.0
2020-05-12 14:20:00,247.99,248.19,247.69,248.11,24604.0,247.99,248.19,247.69,248.11,24604.0
2020-05-12 14:30:00,248.11,248.61,247.8,248.34,18759.0,248.11,248.61,247.8,248.34,18759.0
2020-05-12 14:40:00,248.31,248.55,247.75,247.76,36716.0,248.31,248.55,247.75,247.76,36716.0
2020-05-12 14:50:00,247.74,248.21,247.65,248.11,15069.0,247.74,248.21,247.65,248.11,15069.0
2020-05-12 15:00:00,248.06,248.7,247.96,248.27,19012.0,248.06,248.7,247.96,248.27,19012.0
2020-05-12 15:10:00,248.27,248.27,247.04,247.24,36641.0,248.27,248.27,247.04,247.24,36641.0
2020-05-12 15:20:00,247.15,247.5,246.2,246.69,58533.0,247.15,247.5,246.2,246.69,58533.0
2020-05-12 15:30:00,246.73,246.94,244.62,244.69,46130.0,246.73,246.94,244.62,244.69,46130.0
2020-05-12 15:40:00,244.65,244.65,242.74,243.49,89614.0,244.65,244.65,242.74,243.49,89614.0
2020-05-12 15:50:00,243.5,243.63,242.34,242.6,122206.0,243.5,243.63,242.34,242.6,122206.0
2020-05-13 09:30:00,242.25,243.1,234.75,237.08,132043.0,242.25,243.1,234.75,237.08,132043.0
2020-05-13 09:40:00,236.88,238.63,236.34,238.53,58792.0,236.88,238.63,236.34,238.53,58792.0
2020-05-13 09:50:00,238.42,239.09,237.72,238.48,29656.0,238.42,239.09,237.72,238.48,29656.0
2020-05-13 10:00:00,238.29,239.31,237.76,238.25,35323.0,238.29,239.31,237.76,238.25,35323.0
2020-05-13 10:10:00,238.29,238.64,237.32,237.41,45511.0,238.29,238.64,237.32,237.41,45511.0
2020-05-13 10:20:00,237.47,237.51,235.85,237.3,49599.0,237.47,237.51,235.85,237.3,49599.0
2020-05-13 10:30:00,237.34,237.9,236.3,236.71,26266.0,237.34,237.9,236.3,236.71,26266.0
2020-05-13 10:40:00,236.86,237.94,236.33,236.45,39165.0,236.86,237.94,236.33,236.45,39165.0
2020-05-13 10:50:00,236.4,236.66,234.51,234.55,43506.0,236.4,236.66,234.51,234.55,43506.0
2020-05-13 11:00:00,234.57,235.78,234.3,235.57,31326.0,234.57,235.78,234.3,235.57,31326.0
2020-05-13 11:10:00,235.81,236.48,234.91,235.01,22982.0,235.81,236.48,234.91,235.01,22982.0
2020-05-13 11:20:00,234.95,234.96,233.22,234.65,41037.0,234.95,234.96,233.22,234.65,41037.0
2020-05-13 11:30:00,234.37,234.44,233.0,233.7,44623.0,234.37,234.44,233.0,233.7,44623.0
2020-05-13 11:40:00,233.68,233.68,231.57,231.94,67948.0,233.68,233.68,231.57,231.94,67948.0
2020-05-13 11:50:00,232.04,232.47,231.06,231.76,20323.0,232.04,232.47,231.06,231.76,20323.0
2020-05-13 12:00:00,231.92,232.05,230.26,230.46,52141.0,231.92,232.05,230.26,230.46,52141.0
2020-05-13 12:10:00,230.6,230.75,227.51,228.34,89232.0,230.6,230.75,227.51,228.34,89232.0
2020-05-13 12:20:00,228.34,230.8,228.29,230.47,41908.0,228.34,230.8,228.29,230.47,41908.0
2020-05-13 12:30:00,230.66,230.92,229.65,230.67,32346.0,230.66,230.92,229.65,230.67,32346.0
2020-05-13 12:40:00,230.64,230.85,230.23,230.81,16348.0,230.64,230.85,230.23,230.81,16348.0
2020-05-13 12:50:00,230.77,230.93,230.28,230.28,22319.0,230.77,230.93,230.28,230.28,22319.0
2020-05-13 13:00:00,230.4,230.48,228.51,228.81,21168.0,230.4,230.48,228.51,228.81,21168.0
2020-05-13 13:10:00,228.84,230.41,228.84,230.02,18676.0,228.84,230.41,228.84,230.02,18676.0
2020-05-13 13:20:00,230.05,230.26,229.6,229.94,15517.0,230.05,230.26,229.6,229.94,15517.0
2020-05-13 13:30:00,229.78,230.12,229.01,229.28,18390.0,229.78,230.12,229.01,229.28,18390.0
2020-05-13 13:40:00,229.4,229.83,229.05,229.46,16533.0,229.4,229.83,229.05,229.46,16533.0
2020-05-13 13:50:00,229.56,229.8,229.32,229.56,14647.0,229.56,229.8,229.32,229.56,14647.0
2020-05-13 14:00:00,229.45,230.06,229.0,229.86,17981.0,229.45,230.06,229.0,229.86,17981.0
2020-05-13 14:10:00,229.86,230.6,229.79,230.07,29538.0,229.86,230.6,229.79,230.07,29538.0
2020-05-13 14:20:00,230.08,230.36,229.34,229.34,25816.0,230.08,230.36,229.34,229.34,25816.0
2020-05-13 14:30:00,229.4,229.41,228.33,228.55,30218.0,229.4,229.41,228.33,228.55,30218.0
2020-05-13 14:40:00,228.64,228.66,227.15,227.32,41411.0,228.64,228.66,227.15,227.32,41411.0
2020-05-13 14:50:00,227.33,227.33,225.89,226.05,48523.0,227.33,227.33,225.89,226.05,48523.0
2020-05-13 15:00:00,226.06,227.87,226.05,227.58,31920.0,226.06,227.87,226.05,227.58,31920.0
2020-05-13 15:10:00,227.65,227.92,227.31,227.75,26790.0,227.65,227.92,227.31,227.75,26790.0
2020-05-13 15:20:00,227.82,227.86,226.3,227.1,25927.0,227.82,227.86,226.3,227.1,25927.0
2020-05-13 15:30:00,227.02,227.75,226.76,227.6,34154.0,227.02,227.75,226.76,227.6,34154.0
2020-05-13 15:40:00,227.65,228.2,227.06,228.2,61432.0,227.65,228.2,227.06,228.2,61432.0
2020-05-13 15:50:00,228.23,229.63,228.05,229.28,117695.0,228.23,229.63,228.05,229.28,117695.0
2020-05-14 09:30:00,226.56,229.13,226.0,228.49,68141.0,226.56,229.13,226.0,228.49,68141.0
2020-05-14 09:40:00,228.36,229.17,227.13,227.21,78033.0,228.36,229.17,227.13,227.21,78033.0
2020-05-14 09:50:00,227.05,227.66,225.81,226.68,34876.0,227.05,227.66,225.81,226.68,34876.0
2020-05-14 10:00:00,226.72,229.07,226.32,228.67,34692.0,226.72,229.07,226.32,228.67,34692.0
2020-05-14 10:10:00,228.79,231.14,228.78,231.14,50481.0,228.79,231.14,228.78,231.14,50481.0
2020-05-14 10:20:00,231.25,231.76,230.0,230.01,31469.0,231.25,231.76,230.0,230.01,31469.0
2020-05-14 10:30:00,230.0,231.38,229.66,231.03,23344.0,230.0,231.38,229.66,231.03,23344.0
2020-05-14 10:40:00,231.18,231.68,230.52,231.68,16311.0,231.18,231.68,230.52,231.68,16311.0
2020-05-14 10:50:00,231.74,233.54,231.52,232.94,24305.0,231.74,233.54,231.52,232.94,24305.0
2020-05-14 11:00:00,232.88,234.19,232.04,233.73,42458.0,232.88,234.19,232.04,233.73,42458.0
2020-05-14 11:10:00,233.67,235.0,233.59,234.62,18572.0,233.67,235.0,233.59,234.62,18572.0
2020-05-14 11:20:00,234.66,234.71,232.94,233.15,33331.0,234.66,234.71,232.94,233.15,33331.0
2020-05-14 11:30:00,233.17,234.5,233.17,233.51,47201.0,233.17,234.5,233.17,233.51,47201.0
2020-05-14 11:40:00,233.41,233.55,232.76,233.12,21883.0,233.41,233.55,232.76,233.12,21883.0
2020-05-14 11:50:00,233.0,234.17,232.77,232.87,30593.0,233.0,234.17,232.77,232.87,30593.0
2020-05-14 12:00:00,232.98,233.8,232.98,233.44,19864.0,232.98,233.8,232.98,233.44,19864.0
2020-05-14 12:10:00,233.55,233.86,233.23,233.45,5227.0,233.55,233.86,233.23,233.45,5227.0
2020-05-14 12:20:00,233.63,234.49,233.56,233.84,8332.0,233.63,234.49,233.56,233.84,8332.0
2020-05-14 12:30:00,234.0,234.29,233.0,233.03,26671.0,234.0,234.29,233.0,233.03,26671.0
2020-05-14 12:40:00,233.05,233.37,232.53,233.37,8163.0,233.05,233.37,232.53,233.37,8163.0
2020-05-14 12:50:00,233.2,234.96,233.01,234.75,15349.0,233.2,234.96,233.01,234.75,15349.0
2020-05-14 13:00:00,234.84,234.92,234.08,234.37,9900.0,234.84,234.92,234.08,234.37,9900.0
2020-05-14 13:10:00,234.46,234.53,234.25,234.5,8511.0,234.46,234.53,234.25,234.5,8511.0
2020-05-14 13:20:00,234.5,235.58,234.49,235.57,16988.0,234.5,235.58,234.49,235.57,16988.0
2020-05-14 13:30:00,235.33,235.57,234.77,235.05,9121.0,235.33,235.57,234.77,235.05,9121.0
2020-05-14 13:40:00,235.04,235.09,234.7,234.95,6171.0,235.04,235.09,234.7,234.95,6171.0
2020-05-14 13:50:00,234.84,235.02,234.4,234.47,8755.0,234.84,235.02,234.4,234.47,8755.0
2020-05-14 14:00:00,234.37,234.4,233.27,233.85,13811.0,234.37,234.4,233.27,233.85,13811.0
2020-05-14 14:10:00,233.91,234.36,233.73,233.81,14270.0,233.91,234.36,233.73,233.81,14270.0
2020-05-14 14:20:00,233.91,234.75,233.91,234.35,9450.0,233.91,234.75,233.91,234.35,9450.0
2020-05-14 14:30:00,234.6,234.69,233.61,233.92,6408.0,234.6,234.69,233.61,233.92,6408.0
2020-05-14 14:40:00,233.95,234.03,233.16,233.74,7485.0,233.95,234.03,233.16,233.74,7485.0
2020-05-14 14:50:00,233.61,234.72,233.53,234.58,7949.0,233.61,234.72,233.53,234.58,7949.0
2020-05-14 15:00:00,234.24,235.34,234.24,235.31,10899.0,234.24,235.34,234.24,235.31,10899.0
2020-05-14 15:10:00,235.22,235.42,234.8,235.2,9351.0,235.22,235.42,234.8,235.2,9351.0
2020-05-14 15:20:00,235.27,235.86,235.14,235.75,20213.0,235.27,235.86,235.14,235.75,20213.0
2020-05-14 15:30:00,235.75,235.89,234.93,235.55,20381.0,235.75,235.89,234.93,235.55,20381.0
2020-05-14 15:40:00,235.34,236.67,234.82,236.67,45333.0,235.34,236.67,234.82,236.67,45333.0
2020-05-14 15:50:00,236.67,237.74,236.63,237.57,125295.0,236.67,237.74,236.63,237.57,125295.0
2020-05-15 09:30:00,234.89,239.87,234.01,239.19,66786.0,234.89,239.87,234.01,239.19,66786.0
2020-05-15 09:40:00,239.2,240.0,237.49,239.1,48119.0,239.2,240.0,237.49,239.1,48119.0
2020-05-15 09:50:00,239.34,241.15,238.98,240.96,36282.0,239.34,241.15,238.98,240.96,36282.0
2020-05-15 10:00:00,240.86,240.92,238.83,239.7,28274.0,240.86,240.92,238.83,239.7,28274.0
2020-05-15 10:10:00,239.92,240.79,239.72,239.72,21113.0,239.92,240.79,239.72,239.72,21113.0
2020-05-15 10:20:00,239.72,239.95,239.2,239.85,17276.0,239.72,239.95,239.2,239.85,17276.0
2020-05-15 10:30:00,239.76,240.56,239.36,240.17,25400.0,239.76,240.56,239.36,240.17,25400.0
2020-05-15 10:40:00,240.17,241.71,240.09,241.7,41472.0,240.17,241.71,240.09,241.7,41472.0
2020-05-15 10:50:00,241.7,242.13,240.89,241.11,55638.0,241.7,242.13,240.89,241.11,55638.0
2020-05-15 11:00:00,241.06,241.15,240.1,240.66,35580.0,241.06,241.15,240.1,240.66,35580.0
2020-05-15 11:10:00,240.6,241.11,240.47,240.89,21501.0,240.6,241.11,240.47,240.89,21501.0
2020-05-15 11:20:00,240.96,241.3,240.67,240.67,19964.0,240.96,241.3,240.67,240.67,19964.0
2020-05-15 11:30:00,240.58,241.07,240.19,240.7,9456.0,240.58,241.07,240.19,240.7,9456.0
2020-05-15 11:40:00,240.68,241.36,240.26,241.21,13861.0,240.68,241.36,240.26,241.21,13861.0
2020-05-15 11:50:00,241.16,242.5,241.01,241.91,32092.0,241.16,242.5,241.01,241.91,32092.0
2020-05-15 12:00:00,241.83,243.08,241.79,242.96,20649.0,241.83,243.08,241.79,242.96,20649.0
2020-05-15 12:10:00,242.94,243.08,242.32,242.85,22034.0,242.94,243.08,242.32,242.85,22034.0
2020-05-15 12:20:00,243.0,243.59,242.66,242.75,16687.0,243.0,243.59,242.66,242.75,16687.0
2020-05-15 12:30:00,242.88,243.41,242.88,243.41,13391.0,242.88,243.41,242.88,243.41,13391.0
2020-05-15 12:40:00,243.42,243.79,242.38,242.46,17683.0,243.42,243.79,242.38,242.46,17683.0
2020-05-15 12:50:00,242.57,243.47,242.57,243.44,12551.0,242.57,243.47,242.57,243.44,12551.0
2020-05-15 13:00:00,243.45,243.99,243.44,243.67,21171.0,243.45,243.99,243.44,243.67,21171.0
2020-05-15 13:10:00,243.91,244.29,243.62,243.62,16028.0,243.91,244.29,243.62,243.62,16028.0
2020-05-15 13:20:00,243.65,244.5,243.57,244.47,16032.0,243.65,244.5,243.57,244.47,16032.0
2020-05-15 13:30:00,244.54,244.78,244.12,244.53,23796.0,244.54,244.78,244.12,244.53,23796.0
2020-05-15 13:40:00,244.61,244.61,243.7,243.72,13507.0,244.61,244.61,243.7,243.72,13507.0
2020-05-15 13:50:00,243.7,244.62,243.51,244.54,15543.0,243.7,244.62,243.51,244.54,15543.0
2020-05-15 14:00:00,244.55,245.29,244.23,244.23,26202.0,244.55,245.29,244.23,244.23,26202.0
2020-05-15 14:10:00,244.3,245.04,244.17,244.97,13110.0,244.3,245.04,244.17,244.97,13110.0
2020-05-15 14:20:00,245.03,245.47,244.8,245.24,30602.0,245.03,245.47,244.8,245.24,30602.0
2020-05-15 14:30:00,245.3,245.3,243.69,243.92,17939.0,245.3,245.3,243.69,243.92,17939.0
2020-05-15 14:40:00,244.01,244.42,243.57,244.4,22453.0,244.01,244.42,243.57,244.4,22453.0
2020-05-15 14:50:00,244.4,245.42,244.38,244.84,31996.0,244.4,245.42,244.38,244.84,31996.0
2020-05-15 15:00:00,244.95,245.3,244.43,245.19,23089.0,244.95,245.3,244.43,245.19,23089.0
2020-05-15 15:10:00,245.09,245.33,244.89,245.33,24634.0,245.09,245.33,244.89,245.33,24634.0
2020-05-15 15:20:00,245.25,245.89,245.21,245.75,34258.0,245.25,245.89,245.21,245.75,34258.0
2020-05-15 15:30:00,245.89,245.97,245.16,245.37,49885.0,245.89,245.97,245.16,245.37,49885.0
2020-05-15 15:40:00,245.37,245.86,245.23,245.62,67161.0,245.37,245.86,245.23,245.62,67161.0
2020-05-15 15:50:00,245.62,247.54,245.38,246.96,157983.0,245.62,247.54,245.38,246.96,157983.0
2020-05-18 09:30:00,252.88,259.61,252.03,256.85,141263.0,252.88,259.61,252.03,256.85,141263.0
2020-05-18 09:40:00,257.08,257.84,254.0,254.7,72588.0,257.08,257.84,254.0,254.7,72588.0
2020-05-18 09:50:00,254.7,255.32,253.29,254.51,61809.0,254.7,255.32,253.29,254.51,61809.0
2020-05-18 10:00:00,254.61,255.25,253.42,254.69,48762.0,254.61,255.25,253.42,254.69,48762.0
2020-05-18 10:10:00,254.6,255.64,252.86,253.85,51229.0,254.6,255.64,252.86,253.85,51229.0
2020-05-18 10:20:00,253.9,254.49,253.18,254.01,20910.0,253.9,254.49,253.18,254.01,20910.0
2020-05-18 10:30:00,254.09,256.08,254.04,255.85,33955.0,254.09,256.08,254.04,255.85,33955.0
2020-05-18 10:40:00,255.78,257.23,255.72,256.17,61614.0,255.78,257.23,255.72,256.17,61614.0
2020-05-18 10:50:00,256.27,256.67,254.81,254.81,16802.0,256.27,256.67,254.81,254.81,16802.0
2020-05-18 11:00:00,255.09,255.94,254.35,255.94,19121.0,255.09,255.94,254.35,255.94,19121.0
2020-05-18 11:10:00,256.0,257.38,255.6,257.3,31705.0,256.0,257.38,255.6,257.3,31705.0
2020-05-18 11:20:00,257.29,257.79,256.51,256.51,47878.0,257.29,257.79,256.51,256.51,47878.0
2020-05-18 11:30:00,256.51,257.43,256.02,256.36,25014.0,256.51,257.43,256.02,256.36,25014.0
2020-05-18 11:40:00,256.32,256.99,256.24,256.43,14483.0,256.32,256.99,256.24,256.43,14483.0
2020-05-18 11:50:00,256.47,256.8,255.91,256.46,17348.0,256.47,256.8,255.91,256.46,17348.0
2020-05-18 12:00:00,256.45,256.46,255.52,255.9,17419.0,256.45,256.46,255.52,255.9,17419.0
2020-05-18 12:10:00,255.78,256.37,255.66,255.78,11885.0,255.78,256.37,255.66,255.78,11885.0
2020-05-18 12:20:00,255.77,255.93,255.6,255.93,17256.0,255.77,255.93,255.6,255.93,17256.0
2020-05-18 12:30:00,255.79,256.0,255.34,255.95,9833.0,255.79,256.0,255.34,255.95,9833.0
2020-05-18 12:40:00,255.99,256.02,255.39,255.57,11971.0,255.99,256.02,255.39,255.57,11971.0
2020-05-18 12:50:00,255.69,255.99,255.15,255.4,13365.0,255.69,255.99,255.15,255.4,13365.0
2020-05-18 13:00:00,255.54,256.1,255.4,256.0,14311.0,255.54,256.1,255.4,256.0,14311.0
2020-05-18 13:10:00,256.07,257.0,256.04,256.89,18245.0,256.07,257.0,256.04,256.89,18245.0
2020-05-18 13:20:00,256.92,257.42,256.62,257.22,16027.0,256.92,257.42,256.62,257.22,16027.0
2020-05-18 13:30:00,257.07,257.24,256.35,256.5,15035.0,257.07,257.24,256.35,256.5,15035.0
2020-05-18 13:40:00,256.5,256.53,255.79,255.89,16910.0,256.5,256.53,255.79,255.89,16910.0
2020-05-18 13:50:00,255.86,256.41,255.75,256.04,13046.0,255.86,256.41,255.75,256.04,13046.0
2020-05-18 14:00:00,256.18,256.44,255.54,255.56,15808.0,256.18,256.44,255.54,255.56,15808.0
2020-05-18 14:10:00,255.59,255.7,255.26,255.27,12455.0,255.59,255.7,255.26,255.27,12455.0
2020-05-18 14:20:00,255.27,255.99,255.25,255.55,25684.0,255.27,255.99,255.25,255.55,25684.0
2020-05-18 14:30:00,255.65,255.65,255.09,255.22,26625.0,255.65,255.65,255.09,255.22,26625.0
2020-05-18 14:40:00,255.2,255.47,254.61,255.37,22017.0,255.2,255.47,254.61,255.37,22017.0
2020-05-18 14:50:00,255.31,255.48,255.07,255.24,10258.0,255.31,255.48,255.07,255.24,10258.0
2020-05-18 15:00:00,255.22,255.91,255.21,255.72,15960.0,255.22,255.91,255.21,255.72,15960.0
2020-05-18 15:10:00,255.78,256.0,255.4,255.75,34313.0,255.78,256.0,255.4,255.75,34313.0
2020-05-18 15:20:00,255.7,256.36,255.7,256.17,14981.0,255.7,256.36,255.7,256.17,14981.0
2020-05-18 15:30:00,256.1,256.88,255.91,256.83,38529.0,256.1,256.88,255.91,256.83,38529.0
2020-05-18 15:40:00,256.9,256.95,256.23,256.63,30855.0,256.9,256.95,256.23,256.63,30855.0
2020-05-18 15:50:00,256.71,256.74,254.88,255.65,159919.0,256.71,256.74,254.88,255.65,159919.0
2020-05-19 09:30:00,256.89,257.34,255.04,255.98,58930.0,256.89,257.34,255.04,255.98,58930.0
2020-05-19 09:40:00,255.91,256.18,253.62,254.42,38787.0,255.91,256.18,253.62,254.42,38787.0
2020-05-19 09:50:00,254.42,256.21,253.83,255.8,42865.0,254.42,256.21,253.83,255.8,42865.0
2020-05-19 10:00:00,255.67,257.38,255.02,256.76,19644.0,255.67,257.38,255.02,256.76,19644.0
2020-05-19 10:10:00,256.49,256.63,254.75,254.81,17450.0,256.49,256.63,254.75,254.81,17450.0
2020-05-19 10:20:00,254.9,256.26,254.82,255.16,14966.0,254.9,256.26,254.82,255.16,14966.0
2020-05-19 10:30:00,255.42,255.75,254.82,254.86,13488.0,255.42,255.75,254.82,254.86,13488.0
2020-05-19 10:40:00,254.87,254.87,254.17,254.47,19142.0,254.87,254.87,254.17,254.47,19142.0
2020-05-19 10:50:00,254.51,255.37,254.51,255.09,16466.0,254.51,255.37,254.51,255.09,16466.0
2020-05-19 11:00:00,255.1,255.8,254.92,255.21,14450.0,255.1,255.8,254.92,255.21,14450.0
2020-05-19 11:10:00,255.23,256.19,255.15,255.82,14042.0,255.23,256.19,255.15,255.82,14042.0
2020-05-19 11:20:00,255.81,256.37,255.43,256.11,13770.0,255.81,256.37,255.43,256.11,13770.0
2020-05-19 11:30:00,256.09,256.32,254.01,254.45,15946.0,256.09,256.32,254.01,254.45,15946.0
2020-05-19 11:40:00,254.46,255.11,254.16,254.82,26791.0,254.46,255.11,254.16,254.82,26791.0
2020-05-19 11:50:00,254.81,254.81,253.33,253.52,36933.0,254.81,254.81,253.33,253.52,36933.0
2020-05-19 12:00:00,253.58,253.58,252.62,253.4,80723.0,253.58,253.58,252.62,253.4,80723.0
2020-05-19 12:10:00,253.46,254.91,253.33,253.85,48906.0,253.46,254.91,253.33,253.85,48906.0
2020-05-19 12:20:00,253.77,255.12,253.36,254.67,36974.0,253.77,255.12,253.36,254.67,36974.0
2020-05-19 12:30:00,254.74,254.74,254.13,254.27,6675.0,254.74,254.74,254.13,254.27,6675.0
2020-05-19 12:40:00,254.15,254.91,254.15,254.82,4387.0,254.15,254.91,254.15,254.82,4387.0
2020-05-19 12:50:00,254.86,255.5,254.81,254.84,14307.0,254.86,255.5,254.81,254.84,14307.0
2020-05-19 13:00:00,254.85,255.0,254.13,254.37,13062.0,254.85,255.0,254.13,254.37,13062.0
2020-05-19 13:10:00,254.3,254.85,254.3,254.43,17553.0,254.3,254.85,254.3,254.43,17553.0
2020-05-19 13:20:00,254.4,254.93,254.25,254.93,9829.0,254.4,254.93,254.25,254.93,9829.0
2020-05-19 13:30:00,254.88,254.97,254.59,254.71,10344.0,254.88,254.97,254.59,254.71,10344.0
2020-05-19 13:40:00,254.77,254.82,254.35,254.49,8955.0,254.77,254.82,254.35,254.49,8955.0
2020-05-19 13:50:00,254.55,254.68,254.26,254.68,17786.0,254.55,254.68,254.26,254.68,17786.0
2020-05-19 14:00:00,254.58,255.01,254.48,254.5,25538.0,254.58,255.01,254.48,254.5,25538.0
2020-05-19 14:10:00,254.56,254.72,254.47,254.69,10179.0,254.56,254.72,254.47,254.69,10179.0
2020-05-19 14:20:00,254.69,254.72,254.06,254.27,15087.0,254.69,254.72,254.06,254.27,15087.0
2020-05-19 14:30:00,254.18,254.39,253.96,254.27,20450.0,254.18,254.39,253.96,254.27,20450.0
2020-05-19 14:40:00,254.3,254.45,254.16,254.39,12424.0,254.3,254.45,254.16,254.39,12424.0
2020-05-19 14:50:00,254.38,254.79,252.23,252.58,32581.0,254.38,254.79,252.23,252.58,32581.0
2020-05-19 15:00:00,252.14,253.27,252.14,253.07,15137.0,252.14,253.27,252.14,253.07,15137.0
2020-05-19 15:10:00,252.99,254.04,252.43,252.43,28875.0,252.99,254.04,252.43,252.43,28875.0
2020-05-19 15:20:00,252.4,252.84,252.07,252.69,17096.0,252.4,252.84,252.07,252.69,17096.0
2020-05-19 15:30:00,252.56,252.69,251.78,252.2,17975.0,252.56,252.69,251.78,252.2,17975.0
2020-05-19 15:40:00,252.23,252.85,251.98,251.98,28067.0,252.23,252.85,251.98,251.98,28067.0
2020-05-19 15:50:00,251.98,252.24,251.03,251.4,99081.0,251.98,252.24,251.03,251.4,99081.0
2020-05-20 09:30:00,256.0,257.85,255.18,257.47,54251.0,256.0,257.85,255.18,257.47,54251.0
2020-05-20 09:40:00,257.04,259.28,256.4,259.12,40297.0,257.04,259.28,256.4,259.12,40297.0
2020-05-20 09:50:00,259.03,259.03,257.6,258.05,23890.0,259.03,259.03,257.6,258.05,23890.0
2020-05-20 10:00:00,258.1,258.75,257.75,258.44,22103.0,258.1,258.75,257.75,258.44,22103.0
2020-05-20 10:10:00,258.4,258.49,256.82,256.85,32720.0,258.4,258.49,256.82,256.85,32720.0
2020-05-20 10:20:00,256.92,257.02,256.0,256.25,33709.0,256.92,257.02,256.0,256.25,33709.0
2020-05-20 10:30:00,256.43,257.01,255.88,256.33,19006.0,256.43,257.01,255.88,256.33,19006.0
2020-05-20 10:40:00,256.36,257.3,256.21,257.14,18578.0,256.36,257.3,256.21,257.14,18578.0
2020-05-20 10:50:00,257.06,257.38,256.6,256.8,11439.0,257.06,257.38,256.6,256.8,11439.0
2020-05-20 11:00:00,256.86,257.16,256.66,257.03,13798.0,256.86,257.16,256.66,257.03,13798.0
2020-05-20 11:10:00,257.12,258.04,257.09,257.93,12668.0,257.12,258.04,257.09,257.93,12668.0
2020-05-20 11:20:00,257.9,258.25,257.4,258.25,13767.0,257.9,258.25,257.4,258.25,13767.0
2020-05-20 11:30:00,258.12,258.74,258.07,258.72,15447.0,258.12,258.74,258.07,258.72,15447.0
2020-05-20 11:40:00,258.89,259.49,258.67,259.03,22153.0,258.89,259.49,258.67,259.03,22153.0
2020-05-20 11:50:00,259.13,259.58,259.07,259.47,10925.0,259.13,259.58,259.07,259.47,10925.0
2020-05-20 12:00:00,259.56,259.6,257.77,257.8,22652.0,259.56,259.6,257.77,257.8,22652.0
2020-05-20 12:10:00,257.79,258.42,257.32,257.45,18890.0,257.79,258.42,257.32,257.45,18890.0
2020-05-20 12:20:00,257.5,257.56,256.47,256.97,16126.0,257.5,257.56,256.47,256.97,16126.0
2020-05-20 12:30:00,256.89,256.95,256.41,256.63,17713.0,256.89,256.95,256.41,256.63,17713.0
2020-05-20 12:40:00,256.63,256.88,256.12,256.69,16266.0,256.63,256.88,256.12,256.69,16266.0
2020-05-20 12:50:00,257.0,257.88,257.0,257.88,5826.0,257.0,257.88,257.0,257.88,5826.0
2020-05-20 13:00:00,257.8,257.89,257.14,257.17,6831.0,257.8,257.89,257.14,257.17,6831.0
2020-05-20 13:10:00,257.19,257.74,257.14,257.58,7908.0,257.19,257.74,257.14,257.58,7908.0
2020-05-20 13:20:00,257.61,257.62,256.97,257.09,6915.0,257.61,257.62,256.97,257.09,6915.0
2020-05-20 13:30:00,257.27,257.89,257.27,257.74,7241.0,257.27,257.89,257.27,257.74,7241.0
2020-05-20 13:40:00,257.75,258.19,257.7,258.05,7504.0,257.75,258.19,257.7,258.05,7504.0
2020-05-20 13:50:00,258.18,258.2,257.72,258.1,8348.0,258.18,258.2,257.72,258.1,8348.0
2020-05-20 14:00:00,258.09,258.73,257.44,258.41,13883.0,258.09,258.73,257.44,258.41,13883.0
2020-05-20 14:10:00,258.53,258.53,257.51,257.7,18570.0,258.53,258.53,257.51,257.7,18570.0
2020-05-20 14:20:00,257.69,257.69,256.87,257.03,9640.0,257.69,257.69,256.87,257.03,9640.0
2020-05-20 14:30:00,257.02,257.82,256.97,257.76,13146.0,257.02,257.82,256.97,257.76,13146.0
2020-05-20 14:40:00,257.81,258.21,257.77,258.2,21565.0,257.81,258.21,257.77,258.2,21565.0
2020-05-20 14:50:00,258.22,258.75,258.17,258.39,16470.0,258.22,258.75,258.17,258.39,16470.0
2020-05-20 15:00:00,258.38,258.64,257.6,257.78,10073.0,258.38,258.64,257.6,257.78,10073.0
2020-05-20 15:10:00,257.8,257.8,257.24,257.74,15476.0,257.8,257.8,257.24,257.74,15476.0
2020-05-20 15:20:00,257.8,258.34,257.5,257.88,13724.0,257.8,258.34,257.5,257.88,13724.0
2020-05-20 15:30:00,257.91,258.08,257.49,257.98,12386.0,257.91,258.08,257.49,257.98,12386.0
2020-05-20 15:40:00,257.95,258.2,257.5,257.64,20881.0,257.95,258.2,257.5,257.64,20881.0
2020-05-20 15:50:00,257.78,258.99,257.78,258.27,69451.0,257.78,258.99,257.78,258.27,69451.0
2020-05-21 09:30:00,259.37,261.57,258.86,260.7,102551.0,259.37,261.57,258.86,260.7,102551.0
2020-05-21 09:40:00,260.74,260.76,259.24,259.94,32646.0,260.74,260.76,259.24,259.94,32646.0
2020-05-21 09:50:00,260.16,260.59,259.01,260.35,34068.0,260.16,260.59,259.01,260.35,34068.0
2020-05-21 10:00:00,260.6,261.03,259.02,260.0,46246.0,260.6,261.03,259.02,260.0,46246.0
2020-05-21 10:10:00,259.82,261.19,259.52,261.01,29269.0,259.82,261.19,259.52,261.01,29269.0
2020-05-21 10:20:00,261.06,262.34,260.83,261.34,27651.0,261.06,262.34,260.83,261.34,27651.0
2020-05-21 10:30:00,261.22,261.23,260.22,260.25,17090.0,261.22,261.23,260.22,260.25,17090.0
2020-05-21 10:40:00,260.27,261.42,260.02,261.14,18426.0,260.27,261.42,260.02,261.14,18426.0
2020-05-21 10:50:00,261.32,261.95,260.85,261.63,17367.0,261.32,261.95,260.85,261.63,17367.0
2020-05-21 11:00:00,261.59,261.88,259.33,259.94,39744.0,261.59,261.88,259.33,259.94,39744.0
2020-05-21 11:10:00,260.02,260.44,259.06,259.07,16291.0,260.02,260.44,259.06,259.07,16291.0
2020-05-21 11:20:00,259.08,259.13,257.56,258.59,25909.0,259.08,259.13,257.56,258.59,25909.0
2020-05-21 11:30:00,258.79,260.16,258.65,259.36,19294.0,258.79,260.16,258.65,259.36,19294.0
2020-05-21 11:40:00,259.58,260.98,259.58,260.72,12461.0,259.58,260.98,259.58,260.72,12461.0
2020-05-21 11:50:00,260.96,261.2,260.74,260.83,9248.0,260.96,261.2,260.74,260.83,9248.0
2020-05-21 12:00:00,260.81,261.76,260.81,261.76,13889.0,260.81,261.76,260.81,261.76,13889.0
2020-05-21 12:10:00,261.69,262.27,261.26,261.82,17902.0,261.69,262.27,261.26,261.82,17902.0
2020-05-21 12:20:00,261.77,263.0,261.69,262.36,23516.0,261.77,263.0,261.69,262.36,23516.0
2020-05-21 12:30:00,262.45,262.56,261.88,261.88,11069.0,262.45,262.56,261.88,261.88,11069.0
2020-05-21 12:40:00,262.09,262.82,262.09,262.82,5435.0,262.09,262.82,262.09,262.82,5435.0
2020-05-21 12:50:00,262.73,262.75,262.18,262.29,14604.0,262.73,262.75,262.18,262.29,14604.0
2020-05-21 13:00:00,262.47,263.11,262.01,262.89,15189.0,262.47,263.11,262.01,262.89,15189.0
2020-05-21 13:10:00,263.21,264.3,263.2,263.96,39528.0,263.21,264.3,263.2,263.96,39528.0
2020-05-21 13:20:00,263.93,264.34,263.5,264.23,13221.0,263.93,264.34,263.5,264.23,13221.0
2020-05-21 13:30:00,264.23,265.49,264.06,265.06,35822.0,264.23,265.49,264.06,265.06,35822.0
2020-05-21 13:40:00,265.1,265.98,264.94,265.5,50645.0,265.1,265.98,264.94,265.5,50645.0
2020-05-21 13:50:00,265.58,265.94,265.1,265.78,24438.0,265.58,265.94,265.1,265.78,24438.0
2020-05-21 14:00:00,265.78,266.9,265.77,266.63,33794.0,265.78,266.9,265.77,266.63,33794.0
2020-05-21 14:10:00,266.67,267.17,266.37,266.86,40628.0,266.67,267.17,266.37,266.86,40628.0
2020-05-21 14:20:00,266.81,267.33,266.46,267.09,19996.0,266.81,267.33,266.46,267.09,19996.0
2020-05-21 14:30:00,267.2,267.31,266.11,266.55,26822.0,267.2,267.31,266.11,266.55,26822.0
2020-05-21 14:40:00,266.55,266.93,265.85,266.1,36930.0,266.55,266.93,265.85,266.1,36930.0
2020-05-21 14:50:00,266.23,266.63,265.88,266.28,25258.0,266.23,266.63,265.88,266.28,25258.0
2020-05-21 15:00:00,266.38,267.38,266.38,266.88,33531.0,266.38,267.38,266.38,266.88,33531.0
2020-05-21 15:10:00,266.79,267.24,266.76,267.21,24024.0,266.79,267.24,266.76,267.21,24024.0
2020-05-21 15:20:00,267.14,267.57,266.93,267.19,24949.0,267.14,267.57,266.93,267.19,24949.0
2020-05-21 15:30:00,267.25,267.89,267.16,267.72,64511.0,267.25,267.89,267.16,267.72,64511.0
2020-05-21 15:40:00,267.78,268.27,266.8,268.26,47119.0,267.78,268.27,266.8,268.26,47119.0
2020-05-21 15:50:00,268.09,268.21,267.1,267.53,140086.0,268.09,268.21,267.1,267.53,140086.0
2020-05-22 09:30:00,268.7,269.83,267.02,267.46,95721.0,268.7,269.83,267.02,267.46,95721.0
2020-05-22 09:40:00,267.49,271.26,267.39,270.4,73473.0,267.49,271.26,267.39,270.4,73473.0
2020-05-22 09:50:00,270.57,272.77,269.59,272.38,50414.0,270.57,272.77,269.59,272.38,50414.0
2020-05-22 10:00:00,272.31,273.17,271.0,272.05,54974.0,272.31,273.17,271.0,272.05,54974.0
2020-05-22 10:10:00,272.27,272.65,269.69,270.49,80964.0,272.27,272.65,269.69,270.49,80964.0
2020-05-22 10:20:00,270.5,273.0,270.5,272.31,72992.0,270.5,273.0,270.5,272.31,72992.0
2020-05-22 10:30:00,272.31,272.94,271.98,272.67,37121.0,272.31,272.94,271.98,272.67,37121.0
2020-05-22 10:40:00,272.85,273.48,272.66,272.66,43389.0,272.85,273.48,272.66,272.66,43389.0
2020-05-22 10:50:00,272.65,272.66,270.71,270.84,42095.0,272.65,272.66,270.71,270.84,42095.0
2020-05-22 11:00:00,270.82,271.75,270.27,271.61,33359.0,270.82,271.75,270.27,271.61,33359.0
2020-05-22 11:10:00,271.56,273.0,271.55,272.64,40475.0,271.56,273.0,271.55,272.64,40475.0
2020-05-22 11:20:00,272.59,272.97,271.49,272.97,39152.0,272.59,272.97,271.49,272.97,39152.0
2020-05-22 11:30:00,272.85,274.43,272.59,273.82,47976.0,272.85,274.43,272.59,273.82,47976.0
2020-05-22 11:40:00,273.75,274.58,273.17,273.98,52686.0,273.75,274.58,273.17,273.98,52686.0
2020-05-22 11:50:00,273.96,275.04,273.86,274.69,29466.0,273.96,275.04,273.86,274.69,29466.0
2020-05-22 12:00:00,274.75,274.9,274.39,274.59,12817.0,274.75,274.9,274.39,274.59,12817.0
2020-05-22 12:10:00,274.54,275.34,274.18,275.24,22732.0,274.54,275.34,274.18,275.24,22732.0
2020-05-22 12:20:00,275.32,275.55,274.5,274.96,27148.0,275.32,275.55,274.5,274.96,27148.0
2020-05-22 12:30:00,275.01,275.56,274.88,275.56,21540.0,275.01,275.56,274.88,275.56,21540.0
2020-05-22 12:40:00,275.31,275.47,274.09,274.09,33751.0,275.31,275.47,274.09,274.09,33751.0
2020-05-22 12:50:00,274.03,275.4,273.25,275.04,47284.0,274.03,275.4,273.25,275.04,47284.0
2020-05-22 13:00:00,275.09,276.16,275.09,275.95,30743.0,275.09,276.16,275.09,275.95,30743.0
2020-05-22 13:10:00,275.91,275.97,275.51,275.76,23126.0,275.91,275.97,275.51,275.76,23126.0
2020-05-22 13:20:00,275.78,276.26,275.69,276.0,31412.0,275.78,276.26,275.69,276.0,31412.0
2020-05-22 13:30:00,275.96,276.37,275.47,275.95,21751.0,275.96,276.37,275.47,275.95,21751.0
2020-05-22 13:40:00,275.93,276.3,275.55,275.55,14680.0,275.93,276.3,275.55,275.55,14680.0
2020-05-22 13:50:00,275.6,275.64,274.8,275.33,32274.0,275.6,275.64,274.8,275.33,32274.0
2020-05-22 14:00:00,275.41,276.66,275.23,276.47,21383.0,275.41,276.66,275.23,276.47,21383.0
2020-05-22 14:10:00,276.43,276.6,275.91,276.32,19048.0,276.43,276.6,275.91,276.32,19048.0
2020-05-22 14:20:00,276.27,276.35,275.55,275.88,13773.0,276.27,276.35,275.55,275.88,13773.0
2020-05-22 14:30:00,275.82,276.25,275.72,276.25,12844.0,275.82,276.25,275.72,276.25,12844.0
2020-05-22 14:40:00,276.25,276.26,275.64,275.85,15755.0,276.25,276.26,275.64,275.85,15755.0
2020-05-22 14:50:00,275.87,276.59,275.41,276.39,16546.0,275.87,276.59,275.41,276.39,16546.0
2020-05-22 15:00:00,276.38,276.59,275.78,276.21,17635.0,276.38,276.59,275.78,276.21,17635.0
2020-05-22 15:10:00,276.22,276.47,275.62,275.65,18676.0,276.22,276.47,275.62,275.65,18676.0
2020-05-22 15:20:00,275.63,275.7,274.53,275.54,27417.0,275.63,275.7,274.53,275.54,27417.0
2020-05-22 15:30:00,275.56,276.3,275.26,275.66,30432.0,275.56,276.3,275.26,275.66,30432.0
2020-05-22 15:40:00,275.66,276.56,275.52,276.5,33913.0,275.66,276.56,275.52,276.5,33913.0
2020-05-22 15:50:00,276.51,277.02,276.22,276.83,125393.0,276.51,277.02,276.22,276.83,125393.0
2020-05-26 09:30:00,282.55,284.92,280.81,280.81,103955.0,282.55,284.92,280.81,280.81,103955.0
2020-05-26 09:40:00,280.3,283.47,280.11,280.11,79523.0,280.3,283.47,280.11,280.11,79523.0
2020-05-26 09:50:00,280.23,281.39,279.31,281.38,44977.0,280.23,281.39,279.31,281.38,44977.0
2020-05-26 10:00:00,281.3,281.95,280.53,281.53,30666.0,281.3,281.95,280.53,281.53,30666.0
2020-05-26 10:10:00,281.34,282.06,281.13,281.95,31446.0,281.34,282.06,281.13,281.95,31446.0
2020-05-26 10:20:00,281.86,283.05,281.82,283.05,36382.0,281.86,283.05,281.82,283.05,36382.0
2020-05-26 10:30:00,282.84,283.52,282.28,282.5,36792.0,282.84,283.52,282.28,282.5,36792.0
2020-05-26 10:40:00,282.43,282.43,281.0,281.46,28877.0,282.43,282.43,281.0,281.46,28877.0
2020-05-26 10:50:00,281.49,281.92,281.38,281.38,25297.0,281.49,281.92,281.38,281.38,25297.0
2020-05-26 11:00:00,281.39,281.82,280.29,280.94,43525.0,281.39,281.82,280.29,280.94,43525.0
2020-05-26 11:10:00,280.88,281.38,280.46,281.06,16970.0,280.88,281.38,280.46,281.06,16970.0
2020-05-26 11:20:00,281.18,281.51,279.86,280.66,46467.0,281.18,281.51,279.86,280.66,46467.0
2020-05-26 11:30:00,280.58,280.87,280.32,280.44,45846.0,280.58,280.87,280.32,280.44,45846.0
2020-05-26 11:40:00,280.45,280.57,279.5,280.31,47536.0,280.45,280.57,279.5,280.31,47536.0
2020-05-26 11:50:00,280.22,280.35,279.63,280.3,17345.0,280.22,280.35,279.63,280.3,17345.0
2020-05-26 12:00:00,280.37,280.38,279.48,279.79,19850.0,280.37,280.38,279.48,279.79,19850.0
2020-05-26 12:10:00,279.74,280.37,279.74,280.13,30164.0,279.74,280.37,279.74,280.13,30164.0
2020-05-26 12:20:00,280.08,280.08,279.5,279.63,9617.0,280.08,280.08,279.5,279.63,9617.0
2020-05-26 12:30:00,279.7,281.05,279.7,280.97,17274.0,279.7,281.05,279.7,280.97,17274.0
2020-05-26 12:40:00,281.08,281.8,281.04,281.75,22526.0,281.08,281.8,281.04,281.75,22526.0
2020-05-26 12:50:00,281.86,282.5,281.44,281.75,15949.0,281.86,282.5,281.44,281.75,15949.0
2020-05-26 13:00:00,281.85,282.62,281.57,282.61,18732.0,281.85,282.62,281.57,282.61,18732.0
2020-05-26 13:10:00,282.53,283.22,282.4,282.62,23518.0,282.53,283.22,282.4,282.62,23518.0
2020-05-26 13:20:00,282.57,282.91,282.18,282.78,14486.0,282.57,282.91,282.18,282.78,14486.0
2020-05-26 13:30:00,282.77,282.77,281.82,282.22,15173.0,282.77,282.77,281.82,282.22,15173.0
2020-05-26 13:40:00,282.29,282.29,281.59,281.73,16882.0,282.29,282.29,281.59,281.73,16882.0
2020-05-26 13:50:00,281.73,282.17,281.45,281.91,11883.0,281.73,282.17,281.45,281.91,11883.0
2020-05-26 14:00:00,282.01,282.46,281.93,282.09,16120.0,282.01,282.46,281.93,282.09,16120.0
2020-05-26 14:10:00,282.06,282.56,281.9,282.14,23141.0,282.06,282.56,281.9,282.14,23141.0
2020-05-26 14:20:00,282.15,282.53,281.94,282.07,8965.0,282.15,282.53,281.94,282.07,8965.0
2020-05-26 14:30:00,282.19,282.37,281.57,281.6,11996.0,282.19,282.37,281.57,281.6,11996.0
2020-05-26 14:40:00,281.55,281.55,280.6,281.08,29779.0,281.55,281.55,280.6,281.08,29779.0
2020-05-26 14:50:00,281.02,281.76,280.9,281.71,23275.0,281.02,281.76,280.9,281.71,23275.0
2020-05-26 15:00:00,281.76,282.84,281.76,282.46,33359.0,281.76,282.84,281.76,282.46,33359.0
2020-05-26 15:10:00,282.45,282.78,281.47,281.58,24227.0,282.45,282.78,281.47,281.58,24227.0
2020-05-26 15:20:00,281.58,282.0,281.38,281.53,20219.0,281.58,282.0,281.38,281.53,20219.0
2020-05-26 15:30:00,281.5,282.02,280.84,281.88,37199.0,281.5,282.02,280.84,281.88,37199.0
2020-05-26 15:40:00,281.88,281.88,280.5,281.04,47811.0,281.88,281.88,280.5,281.04,47811.0
2020-05-26 15:50:00,281.26,282.33,281.13,281.5,111138.0,281.26,282.33,281.13,281.5,111138.0
2020-05-27 09:30:00,281.37,282.9,279.0,281.32,130845.0,281.37,282.9,279.0,281.32,130845.0
2020-05-27 09:40:00,281.45,282.5,277.51,277.88,101378.0,281.45,282.5,277.51,277.88,101378.0
2020-05-27 09:50:00,277.8,278.04,276.07,277.82,85108.0,277.8,278.04,276.07,277.82,85108.0
2020-05-27 10:00:00,277.79,278.1,276.35,276.59,52395.0,277.79,278.1,276.35,276.59,52395.0
2020-05-27 10:10:00,276.84,277.04,275.05,276.76,93170.0,276.84,277.04,275.05,276.76,93170.0
2020-05-27 10:20:00,276.88,277.0,275.5,276.54,44947.0,276.88,277.0,275.5,276.54,44947.0
2020-05-27 10:30:00,276.55,277.0,274.93,275.0,45348.0,276.55,277.0,274.93,275.0,45348.0
2020-05-27 10:40:00,274.82,274.84,271.66,271.66,64152.0,274.82,274.84,271.66,271.66,64152.0
2020-05-27 10:50:00,271.91,273.87,271.6,273.15,44185.0,271.91,273.87,271.6,273.15,44185.0
2020-05-27 11:00:00,273.29,275.8,271.91,275.31,43611.0,273.29,275.8,271.91,275.31,43611.0
2020-05-27 11:10:00,275.18,275.98,273.21,274.18,33998.0,275.18,275.98,273.21,274.18,33998.0
2020-05-27 11:20:00,274.2,274.99,273.9,274.74,28999.0,274.2,274.99,273.9,274.74,28999.0
2020-05-27 11:30:00,274.74,276.06,274.19,275.02,26688.0,274.74,276.06,274.19,275.02,26688.0
2020-05-27 11:40:00,274.86,276.89,274.77,276.89,14675.0,274.86,276.89,274.77,276.89,14675.0
2020-05-27 11:50:00,276.81,277.19,276.34,276.5,27300.0,276.81,277.19,276.34,276.5,27300.0
2020-05-27 12:00:00,276.5,277.02,276.05,276.88,22124.0,276.5,277.02,276.05,276.88,22124.0
2020-05-27 12:10:00,276.88,277.22,276.28,277.07,24405.0,276.88,277.22,276.28,277.07,24405.0
2020-05-27 12:20:00,277.18,277.28,276.32,276.56,13498.0,277.18,277.28,276.32,276.56,13498.0
2020-05-27 12:30:00,276.58,276.66,275.4,275.9,20404.0,276.58,276.66,275.4,275.9,20404.0
2020-05-27 12:40:00,276.09,276.98,275.79,276.88,11559.0,276.09,276.98,275.79,276.88,11559.0
2020-05-27 12:50:00,277.12,278.1,276.9,277.69,16442.0,277.12,278.1,276.9,277.69,16442.0
2020-05-27 13:00:00,277.77,278.52,276.95,278.24,21710.0,277.77,278.52,276.95,278.24,21710.0
2020-05-27 13:10:00,278.36,278.37,276.9,277.22,30015.0,278.36,278.37,276.9,277.22,30015.0
2020-05-27 13:20:00,277.13,277.29,276.73,276.82,20818.0,277.13,277.29,276.73,276.82,20818.0
2020-05-27 13:30:00,276.85,276.87,275.56,276.61,16342.0,276.85,276.87,275.56,276.61,16342.0
2020-05-27 13:40:00,276.61,276.9,276.02,276.56,17745.0,276.61,276.9,276.02,276.56,17745.0
2020-05-27 13:50:00,276.41,277.92,276.31,277.71,16216.0,276.41,277.92,276.31,277.71,16216.0
2020-05-27 14:00:00,277.88,278.6,277.48,277.87,17913.0,277.88,278.6,277.48,277.87,17913.0
2020-05-27 14:10:00,277.89,278.06,277.61,277.98,11257.0,277.89,278.06,277.61,277.98,11257.0
2020-05-27 14:20:00,277.97,278.6,277.69,278.5,12726.0,277.97,278.6,277.69,278.5,12726.0
2020-05-27 14:30:00,278.64,278.9,277.94,278.56,15085.0,278.64,278.9,277.94,278.56,15085.0
2020-05-27 14:40:00,278.63,278.73,278.25,278.69,14734.0,278.63,278.73,278.25,278.69,14734.0
2020-05-27 14:50:00,278.89,280.18,278.68,279.84,47836.0,278.89,280.18,278.68,279.84,47836.0
2020-05-27 15:00:00,280.14,280.85,279.74,279.99,37105.0,280.14,280.85,279.74,279.99,37105.0
2020-05-27 15:10:00,280.05,280.51,279.87,280.27,13344.0,280.05,280.51,279.87,280.27,13344.0
2020-05-27 15:20:00,280.31,280.85,280.11,280.66,23051.0,280.31,280.85,280.11,280.66,23051.0
2020-05-27 15:30:00,280.61,280.66,280.1,280.24,24020.0,280.61,280.66,280.1,280.24,24020.0
2020-05-27 15:40:00,280.17,281.25,279.91,281.2,48448.0,280.17,281.25,279.91,281.2,48448.0
2020-05-27 15:50:00,281.26,282.35,280.86,281.61,87025.0,281.26,282.35,280.86,281.61,87025.0
2020-05-28 09:30:00,281.67,281.67,277.52,279.53,107038.0,281.67,281.67,277.52,279.53,107038.0
2020-05-28 09:40:00,279.4,282.77,279.39,281.37,53137.0,279.4,282.77,279.39,281.37,53137.0
2020-05-28 09:50:00,281.56,284.75,281.35,282.94,73626.0,281.56,284.75,281.35,282.94,73626.0
2020-05-28 10:00:00,282.92,284.0,282.15,283.8,36237.0,282.92,284.0,282.15,283.8,36237.0
2020-05-28 10:10:00,283.53,285.3,283.29,285.2,64429.0,283.53,285.3,283.29,285.2,64429.0
2020-05-28 10:20:00,285.1,286.32,284.78,285.78,56444.0,285.1,286.32,284.78,285.78,56444.0
2020-05-28 10:30:00,285.87,288.0,285.67,286.99,67251.0,285.87,288.0,285.67,286.99,67251.0
2020-05-28 10:40:00,287.1,288.41,287.1,288.21,36813.0,287.1,288.41,287.1,288.21,36813.0
2020-05-28 10:50:00,287.94,288.56,286.74,287.51,39581.0,287.94,288.56,286.74,287.51,39581.0
2020-05-28 11:00:00,287.41,287.79,286.6,286.6,21137.0,287.41,287.79,286.6,286.6,21137.0
2020-05-28 11:10:00,286.59,288.0,286.52,288.0,20978.0,286.59,288.0,286.52,288.0,20978.0
2020-05-28 11:20:00,287.92,288.2,287.31,288.15,12149.0,287.92,288.2,287.31,288.15,12149.0
2020-05-28 11:30:00,288.3,288.3,286.7,286.92,29946.0,288.3,288.3,286.7,286.92,29946.0
2020-05-28 11:40:00,286.8,288.69,286.17,288.46,35364.0,286.8,288.69,286.17,288.46,35364.0
2020-05-28 11:50:00,288.52,289.55,288.2,289.3,49631.0,288.52,289.55,288.2,289.3,49631.0
2020-05-28 12:00:00,289.32,289.81,289.13,289.77,25812.0,289.32,289.81,289.13,289.77,25812.0
2020-05-28 12:10:00,289.74,290.06,289.36,289.7,40430.0,289.74,290.06,289.36,289.7,40430.0
2020-05-28 12:20:00,289.68,289.99,288.94,289.02,18994.0,289.68,289.99,288.94,289.02,18994.0
2020-05-28 12:30:00,288.8,290.13,288.8,289.89,18331.0,288.8,290.13,288.8,289.89,18331.0
2020-05-28 12:40:00,289.73,290.68,289.72,290.47,24490.0,289.73,290.68,289.72,290.47,24490.0
2020-05-28 12:50:00,290.52,290.67,289.93,289.97,33563.0,290.52,290.67,289.93,289.97,33563.0
2020-05-28 13:00:00,290.12,291.31,289.53,290.16,39697.0,290.12,291.31,289.53,290.16,39697.0
2020-05-28 13:10:00,290.0,290.68,289.9,290.68,27788.0,290.0,290.68,289.9,290.68,27788.0
2020-05-28 13:20:00,290.66,291.0,290.31,290.75,17616.0,290.66,291.0,290.31,290.75,17616.0
2020-05-28 13:30:00,290.75,290.81,290.04,290.2,14881.0,290.75,290.81,290.04,290.2,14881.0
2020-05-28 13:40:00,290.22,290.33,289.02,289.61,22236.0,290.22,290.33,289.02,289.61,22236.0
2020-05-28 13:50:00,289.4,289.69,289.07,289.15,11849.0,289.4,289.69,289.07,289.15,11849.0
2020-05-28 14:00:00,289.25,289.48,287.39,287.72,28407.0,289.25,289.48,287.39,287.72,28407.0
2020-05-28 14:10:00,287.7,288.62,287.46,288.17,24934.0,287.7,288.62,287.46,288.17,24934.0
2020-05-28 14:20:00,288.15,288.94,287.83,288.16,13978.0,288.15,288.94,287.83,288.16,13978.0
2020-05-28 14:30:00,288.24,288.46,287.27,287.45,26501.0,288.24,288.46,287.27,287.45,26501.0
2020-05-28 14:40:00,287.5,287.5,286.6,287.23,29007.0,287.5,287.5,286.6,287.23,29007.0
2020-05-28 14:50:00,287.38,287.52,286.27,287.38,25196.0,287.38,287.52,286.27,287.38,25196.0
2020-05-28 15:00:00,287.4,288.76,287.4,287.88,20191.0,287.4,288.76,287.4,287.88,20191.0
2020-05-28 15:10:00,287.96,288.84,285.88,285.9,44272.0,287.96,288.84,285.88,285.9,44272.0
2020-05-28 15:20:00,285.87,286.59,285.07,285.07,51793.0,285.87,286.59,285.07,285.07,51793.0
2020-05-28 15:30:00,285.14,285.43,284.18,285.43,43489.0,285.14,285.43,284.18,285.43,43489.0
2020-05-28 15:40:00,285.26,285.93,282.95,283.86,90439.0,285.26,285.93,282.95,283.86,90439.0
2020-05-28 15:50:00,283.74,285.74,282.83,284.42,157019.0,283.74,285.74,282.83,284.42,157019.0
2020-05-29 09:30:00,285.91,289.6,284.15,288.57,107962.0,285.91,289.6,284.15,288.57,107962.0
2020-05-29 09:40:00,288.26,291.08,287.41,289.94,53657.0,288.26,291.08,287.41,289.94,53657.0
2020-05-29 09:50:00,289.91,291.0,288.74,289.82,66322.0,289.91,291.0,288.74,289.82,66322.0
2020-05-29 10:00:00,289.69,290.4,287.55,287.84,55854.0,289.69,290.4,287.55,287.84,55854.0
2020-05-29 10:10:00,287.74,290.27,287.23,290.07,55806.0,287.74,290.27,287.23,290.07,55806.0
2020-05-29 10:20:00,290.07,290.38,288.28,289.08,39662.0,290.07,290.38,288.28,289.08,39662.0
2020-05-29 10:30:00,289.03,289.31,288.14,288.62,20153.0,289.03,289.31,288.14,288.62,20153.0
2020-05-29 10:40:00,288.78,289.01,287.0,287.67,30973.0,288.78,289.01,287.0,287.67,30973.0
2020-05-29 10:50:00,287.85,289.8,287.73,289.14,25256.0,287.85,289.8,287.73,289.14,25256.0
2020-05-29 11:00:00,289.32,289.55,287.97,288.19,24229.0,289.32,289.55,287.97,288.19,24229.0
2020-05-29 11:10:00,288.38,290.34,288.38,289.72,34063.0,288.38,290.34,288.38,289.72,34063.0
2020-05-29 11:20:00,289.87,290.57,289.34,290.0,22715.0,289.87,290.57,289.34,290.0,22715.0
2020-05-29 11:30:00,289.85,290.3,289.45,289.68,13590.0,289.85,290.3,289.45,289.68,13590.0
2020-05-29 11:40:00,289.73,290.34,289.39,290.22,11404.0,289.73,290.34,289.39,290.22,11404.0
2020-05-29 11:50:00,290.38,291.2,290.38,290.74,27087.0,290.38,291.2,290.38,290.74,27087.0
2020-05-29 12:00:00,290.81,291.59,290.57,290.86,29259.0,290.81,291.59,290.57,290.86,29259.0
2020-05-29 12:10:00,290.79,291.0,290.19,290.9,23856.0,290.79,291.0,290.19,290.9,23856.0
2020-05-29 12:20:00,290.83,291.0,290.01,290.1,27114.0,290.83,291.0,290.01,290.1,27114.0
2020-05-29 12:30:00,290.04,294.81,289.48,293.63,362709.0,290.04,294.81,289.48,293.63,362709.0
2020-05-29 12:40:00,293.65,294.99,293.41,294.31,173496.0,293.65,294.99,293.41,294.31,173496.0
2020-05-29 12:50:00,294.09,296.29,293.75,295.4,121524.0,294.09,296.29,293.75,295.4,121524.0
2020-05-29 13:00:00,295.25,296.38,295.0,295.94,74256.0,295.25,296.38,295.0,295.94,74256.0
2020-05-29 13:10:00,296.01,296.29,294.49,295.23,73726.0,296.01,296.29,294.49,295.23,73726.0
2020-05-29 13:20:00,295.3,295.94,295.0,295.06,32058.0,295.3,295.94,295.0,295.06,32058.0
2020-05-29 13:30:00,295.18,295.31,293.18,293.35,58456.0,295.18,295.31,293.18,293.35,58456.0
2020-05-29 13:40:00,293.25,293.56,292.05,292.86,56946.0,293.25,293.56,292.05,292.86,56946.0
2020-05-29 13:50:00,292.8,294.49,292.67,293.81,25715.0,292.8,294.49,292.67,293.81,25715.0
2020-05-29 14:00:00,293.73,295.54,293.04,295.29,72768.0,293.73,295.54,293.04,295.29,72768.0
2020-05-29 14:10:00,295.34,295.82,294.41,295.01,60346.0,295.34,295.82,294.41,295.01,60346.0
2020-05-29 14:20:00,295.1,295.27,294.0,294.47,30127.0,295.1,295.27,294.0,294.47,30127.0
2020-05-29 14:30:00,294.67,296.5,294.67,295.25,57490.0,294.67,296.5,294.67,295.25,57490.0
2020-05-29 14:40:00,295.12,295.72,294.25,294.33,25295.0,295.12,295.72,294.25,294.33,25295.0
2020-05-29 14:50:00,294.42,296.96,292.76,296.96,78737.0,294.42,296.96,292.76,296.96,78737.0
2020-05-29 15:00:00,296.99,298.0,296.41,296.42,85965.0,296.99,298.0,296.41,296.42,85965.0
2020-05-29 15:10:00,296.46,297.64,296.15,297.0,44148.0,296.46,297.64,296.15,297.0,44148.0
2020-05-29 15:20:00,296.99,298.5,296.62,297.0,69393.0,296.99,298.5,296.62,297.0,69393.0
2020-05-29 15:30:00,296.99,297.88,296.06,297.69,66918.0,296.99,297.88,296.06,297.69,66918.0
2020-05-29 15:40:00,297.69,298.4,297.4,297.61,77945.0,297.69,298.4,297.4,297.61,77945.0
2020-05-29 15:50:00,297.75,301.49,297.75,300.16,321264.0,297.75,301.49,297.75,300.16,321264.0
2020-06-01 09:30:00,299.76,302.95,297.25,298.55,155428.0,299.76,302.95,297.25,298.55,155428.0
2020-06-01 09:40:00,298.77,305.0,298.32,303.07,131744.0,298.77,305.0,298.32,303.07,131744.0
2020-06-01 09:50:00,302.88,305.22,302.34,305.0,75311.0,302.88,305.22,302.34,305.0,75311.0
2020-06-01 10:00:00,305.16,306.5,304.05,306.31,94993.0,305.16,306.5,304.05,306.31,94993.0
2020-06-01 10:10:00,306.3,306.35,305.19,305.61,63310.0,306.3,306.35,305.19,305.61,63310.0
2020-06-01 10:20:00,305.58,306.05,304.78,304.94,39349.0,305.58,306.05,304.78,304.94,39349.0
2020-06-01 10:30:00,305.05,306.72,304.54,306.53,47444.0,305.05,306.72,304.54,306.53,47444.0
2020-06-01 10:40:00,306.61,306.7,304.55,304.7,41693.0,306.61,306.7,304.55,304.7,41693.0
2020-06-01 10:50:00,305.01,305.02,303.59,304.17,49295.0,305.01,305.02,303.59,304.17,49295.0
2020-06-01 11:00:00,304.3,305.05,303.22,305.05,34575.0,304.3,305.05,303.22,305.05,34575.0
2020-06-01 11:10:00,305.07,305.75,304.63,304.98,25896.0,305.07,305.75,304.63,304.98,25896.0
2020-06-01 11:20:00,304.98,305.5,304.51,304.86,21610.0,304.98,305.5,304.51,304.86,21610.0
2020-06-01 11:30:00,304.61,306.5,304.61,306.14,28816.0,304.61,306.5,304.61,306.14,28816.0
2020-06-01 11:40:00,306.17,306.44,305.84,306.12,21056.0,306.17,306.44,305.84,306.12,21056.0
2020-06-01 11:50:00,306.02,307.22,305.93,306.87,29763.0,306.02,307.22,305.93,306.87,29763.0
2020-06-01 12:00:00,306.81,307.88,306.53,307.1,38231.0,306.81,307.88,306.53,307.1,38231.0
2020-06-01 12:10:00,307.21,308.01,307.1,308.01,29644.0,307.21,308.01,307.1,308.01,29644.0
2020-06-01 12:20:00,308.07,308.71,307.94,308.37,26849.0,308.07,308.71,307.94,308.37,26849.0
2020-06-01 12:30:00,308.57,308.85,307.79,308.68,34760.0,308.57,308.85,307.79,308.68,34760.0
2020-06-01 12:40:00,308.72,309.0,308.54,308.68,24111.0,308.72,309.0,308.54,308.68,24111.0
2020-06-01 12:50:00,308.65,309.19,308.3,308.84,39040.0,308.65,309.19,308.3,308.84,39040.0
2020-06-01 13:00:00,308.89,309.67,308.62,308.62,29244.0,308.89,309.67,308.62,308.62,29244.0
2020-06-01 13:10:00,308.66,308.78,307.87,308.19,29623.0,308.66,308.78,307.87,308.19,29623.0
2020-06-01 13:20:00,308.27,309.34,308.17,309.1,27877.0,308.27,309.34,308.17,309.1,27877.0
2020-06-01 13:30:00,309.1,309.16,308.7,308.7,18155.0,309.1,309.16,308.7,308.7,18155.0
2020-06-01 13:40:00,308.69,308.82,308.11,308.58,23410.0,308.69,308.82,308.11,308.58,23410.0
2020-06-01 13:50:00,308.61,309.14,308.33,308.84,18189.0,308.61,309.14,308.33,308.84,18189.0
2020-06-01 14:00:00,308.78,310.22,308.68,309.74,27203.0,308.78,310.22,308.68,309.74,27203.0
2020-06-01 14:10:00,309.67,309.94,308.87,309.14,36343.0,309.67,309.94,308.87,309.14,36343.0
2020-06-01 14:20:00,309.15,309.23,308.31,309.15,23185.0,309.15,309.23,308.31,309.15,23185.0
2020-06-01 14:30:00,309.31,309.87,309.27,309.45,21236.0,309.31,309.87,309.27,309.45,21236.0
2020-06-01 14:40:00,309.37,309.63,309.32,309.51,10841.0,309.37,309.63,309.32,309.51,10841.0
2020-06-01 14:50:00,309.57,310.2,309.5,309.5,17174.0,309.57,310.2,309.5,309.5,17174.0
2020-06-01 15:00:00,309.47,310.0,309.34,309.87,27414.0,309.47,310.0,309.34,309.87,27414.0
2020-06-01 15:10:00,309.83,310.0,309.04,309.85,22777.0,309.83,310.0,309.04,309.85,22777.0
2020-06-01 15:20:00,309.9,309.91,309.28,309.45,24493.0,309.9,309.91,309.28,309.45,24493.0
2020-06-01 15:30:00,309.45,310.1,309.17,309.46,34861.0,309.45,310.1,309.17,309.46,34861.0
2020-06-01 15:40:00,309.45,309.47,308.58,308.82,56056.0,309.45,309.47,308.58,308.82,56056.0
2020-06-01 15:50:00,308.79,309.55,308.26,308.82,133814.0,308.79,309.55,308.26,308.82,133814.0
2020-06-02 09:30:00,305.51,307.5,302.01,303.29,204047.0,305.51,307.5,302.01,303.29,204047.0
2020-06-02 09:40:00,303.27,307.72,303.15,305.69,88151.0,303.27,307.72,303.15,305.69,88151.0
2020-06-02 09:50:00,305.97,308.56,305.87,307.6,76423.0,305.97,308.56,305.87,307.6,76423.0
2020-06-02 10:00:00,307.61,308.3,307.19,307.67,37294.0,307.61,308.3,307.19,307.67,37294.0
2020-06-02 10:10:00,307.56,307.92,306.3,307.79,44012.0,307.56,307.92,306.3,307.79,44012.0
2020-06-02 10:20:00,307.79,309.64,307.79,308.75,71137.0,307.79,309.64,307.79,308.75,71137.0
2020-06-02 10:30:00,308.75,309.06,307.68,308.11,43742.0,308.75,309.06,307.68,308.11,43742.0
2020-06-02 10:40:00,308.16,308.32,306.01,306.31,35222.0,308.16,308.32,306.01,306.31,35222.0
2020-06-02 10:50:00,306.31,307.78,305.89,307.59,24352.0,306.31,307.78,305.89,307.59,24352.0
2020-06-02 11:00:00,307.51,307.51,304.24,304.66,61491.0,307.51,307.51,304.24,304.66,61491.0
2020-06-02 11:10:00,304.7,305.79,304.13,305.79,37271.0,304.7,305.79,304.13,305.79,37271.0
2020-06-02 11:20:00,305.79,305.79,304.34,304.35,33590.0,305.79,305.79,304.34,304.35,33590.0
2020-06-02 11:30:00,304.41,305.78,304.0,305.54,36021.0,304.41,305.78,304.0,305.54,36021.0
2020-06-02 11:40:00,305.65,308.15,305.64,307.9,30494.0,305.65,308.15,305.64,307.9,30494.0
2020-06-02 11:50:00,307.87,308.83,306.86,308.72,45037.0,307.87,308.83,306.86,308.72,45037.0
2020-06-02 12:00:00,308.75,309.82,308.43,309.7,43325.0,308.75,309.82,308.43,309.7,43325.0
2020-06-02 12:10:00,309.6,311.77,309.6,311.02,73905.0,309.6,311.77,309.6,311.02,73905.0
2020-06-02 12:20:00,310.94,311.83,310.89,311.75,46568.0,310.94,311.83,310.89,311.75,46568.0
2020-06-02 12:30:00,311.79,312.43,310.71,312.35,64497.0,311.79,312.43,310.71,312.35,64497.0
2020-06-02 12:40:00,312.31,313.1,311.96,312.21,46655.0,312.31,313.1,311.96,312.21,46655.0
2020-06-02 12:50:00,312.21,313.43,311.97,313.38,37443.0,312.21,313.43,311.97,313.38,37443.0
2020-06-02 13:00:00,313.25,314.32,312.99,313.93,45533.0,313.25,314.32,312.99,313.93,45533.0
2020-06-02 13:10:00,313.75,313.99,313.07,313.07,26669.0,313.75,313.99,313.07,313.07,26669.0
2020-06-02 13:20:00,313.12,313.82,312.79,313.56,22770.0,313.12,313.82,312.79,313.56,22770.0
2020-06-02 13:30:00,313.55,314.21,313.29,314.15,20594.0,313.55,314.21,313.29,314.15,20594.0
2020-06-02 13:40:00,314.1,314.72,314.04,314.34,30201.0,314.1,314.72,314.04,314.34,30201.0
2020-06-02 13:50:00,314.5,314.87,314.33,314.72,35621.0,314.5,314.87,314.33,314.72,35621.0
2020-06-02 14:00:00,314.66,314.66,313.31,313.71,28819.0,314.66,314.66,313.31,313.71,28819.0
2020-06-02 14:10:00,313.77,314.34,313.32,314.18,27690.0,313.77,314.34,313.32,314.18,27690.0
2020-06-02 14:20:00,314.2,314.35,313.66,314.06,17667.0,314.2,314.35,313.66,314.06,17667.0
2020-06-02 14:30:00,314.15,314.17,312.7,313.1,33443.0,314.15,314.17,312.7,313.1,33443.0
2020-06-02 14:40:00,313.22,313.6,312.78,313.44,20256.0,313.22,313.6,312.78,313.44,20256.0
2020-06-02 14:50:00,313.62,314.1,313.38,313.66,17734.0,313.62,314.1,313.38,313.66,17734.0
2020-06-02 15:00:00,313.64,314.51,313.64,314.25,27834.0,313.64,314.51,313.64,314.25,27834.0
2020-06-02 15:10:00,314.19,314.27,313.33,313.73,30202.0,314.19,314.27,313.33,313.73,30202.0
2020-06-02 15:20:00,313.85,313.86,312.58,312.92,45160.0,313.85,313.86,312.58,312.92,45160.0
2020-06-02 15:30:00,312.92,312.97,311.76,312.34,69807.0,312.92,312.97,311.76,312.34,69807.0
2020-06-02 15:40:00,312.53,312.66,311.61,311.79,89605.0,312.53,312.66,311.61,311.79,89605.0
2020-06-02 15:50:00,311.89,312.71,311.5,312.49,146370.0,311.89,312.71,311.5,312.49,146370.0
2020-06-03 09:30:00,313.49,316.57,312.61,314.69,132117.0,313.49,316.57,312.61,314.69,132117.0
2020-06-03 09:40:00,314.66,314.97,312.5,313.55,62991.0,314.66,314.97,312.5,313.55,62991.0
2020-06-03 09:50:00,313.74,315.83,313.72,315.77,49414.0,313.74,315.83,313.72,315.77,49414.0
2020-06-03 10:00:00,315.89,316.45,314.57,316.37,48467.0,315.89,316.45,314.57,316.37,48467.0
2020-06-03 10:10:00,316.38,317.2,315.68,317.03,54455.0,316.38,317.2,315.68,317.03,54455.0
2020-06-03 10:20:00,317.0,318.2,316.66,317.8,59956.0,317.0,318.2,316.66,317.8,59956.0
2020-06-03 10:30:00,317.88,318.96,317.53,318.69,59795.0,317.88,318.96,317.53,318.69,59795.0
2020-06-03 10:40:00,318.75,318.77,318.01,318.52,35964.0,318.75,318.77,318.01,318.52,35964.0
2020-06-03 10:50:00,318.54,319.05,317.5,317.7,33628.0,318.54,319.05,317.5,317.7,33628.0
2020-06-03 11:00:00,317.71,319.37,317.63,319.37,40401.0,317.71,319.37,317.63,319.37,40401.0
2020-06-03 11:10:00,319.38,320.55,318.89,319.18,61242.0,319.38,320.55,318.89,319.18,61242.0
2020-06-03 11:20:00,319.34,319.9,318.69,319.56,37733.0,319.34,319.9,318.69,319.56,37733.0
2020-06-03 11:30:00,319.56,320.53,319.41,320.18,23375.0,319.56,320.53,319.41,320.18,23375.0
2020-06-03 11:40:00,320.27,320.27,318.95,319.19,28803.0,320.27,320.27,318.95,319.19,28803.0
2020-06-03 11:50:00,319.24,319.98,319.08,319.79,31158.0,319.24,319.98,319.08,319.79,31158.0
2020-06-03 12:00:00,319.75,319.9,318.5,318.67,30986.0,319.75,319.9,318.5,318.67,30986.0
2020-06-03 12:10:00,318.71,319.07,317.38,317.7,111121.0,318.71,319.07,317.38,317.7,111121.0
2020-06-03 12:20:00,317.65,319.0,317.25,318.89,40900.0,317.65,319.0,317.25,318.89,40900.0
2020-06-03 12:30:00,318.81,319.17,318.18,318.67,32999.0,318.81,319.17,318.18,318.67,32999.0
2020-06-03 12:40:00,318.74,319.63,318.27,318.75,50361.0,318.74,319.63,318.27,318.75,50361.0
2020-06-03 12:50:00,318.59,319.52,318.46,319.03,39402.0,318.59,319.52,318.46,319.03,39402.0
2020-06-03 13:00:00,318.99,320.3,318.93,319.71,31970.0,318.99,320.3,318.93,319.71,31970.0
2020-06-03 13:10:00,319.71,320.88,319.61,320.72,39380.0,319.71,320.88,319.61,320.72,39380.0
2020-06-03 13:20:00,320.7,321.15,319.94,320.78,34352.0,320.7,321.15,319.94,320.78,34352.0
2020-06-03 13:30:00,320.79,320.85,320.46,320.77,21527.0,320.79,320.85,320.46,320.77,21527.0
2020-06-03 13:40:00,320.9,321.31,320.51,320.67,45893.0,320.9,321.31,320.51,320.67,45893.0
2020-06-03 13:50:00,320.6,321.06,320.46,321.0,18883.0,320.6,321.06,320.46,321.0,18883.0
2020-06-03 14:00:00,321.01,322.09,321.0,321.74,37867.0,321.01,322.09,321.0,321.74,37867.0
2020-06-03 14:10:00,321.7,322.25,321.25,321.29,35523.0,321.7,322.25,321.25,321.29,35523.0
2020-06-03 14:20:00,321.33,321.53,321.05,321.31,17602.0,321.33,321.53,321.05,321.31,17602.0
2020-06-03 14:30:00,321.35,322.09,321.23,321.7,33165.0,321.35,322.09,321.23,321.7,33165.0
2020-06-03 14:40:00,321.78,322.15,321.5,321.51,40423.0,321.78,322.15,321.5,321.51,40423.0
2020-06-03 14:50:00,321.51,321.58,320.85,321.28,51513.0,321.51,321.58,320.85,321.28,51513.0
2020-06-03 15:00:00,321.2,321.65,320.9,321.18,81855.0,321.2,321.65,320.9,321.18,81855.0
2020-06-03 15:10:00,321.28,322.0,321.26,321.94,26469.0,321.28,322.0,321.26,321.94,26469.0
2020-06-03 15:20:00,321.94,322.75,321.59,322.62,43651.0,321.94,322.75,321.59,322.62,43651.0
2020-06-03 15:30:00,322.5,323.26,322.2,322.98,60629.0,322.5,323.26,322.2,322.98,60629.0
2020-06-03 15:40:00,322.99,324.57,322.83,323.88,124771.0,322.99,324.57,322.83,323.88,124771.0
2020-06-03 15:50:00,323.98,324.7,323.24,323.7,143877.0,323.98,324.7,323.24,323.7,143877.0
2020-06-04 09:30:00,321.51,322.98,321.15,321.96,129057.0,321.51,322.98,321.15,321.96,129057.0
2020-06-04 09:40:00,321.73,321.84,320.33,320.34,105939.0,321.73,321.84,320.33,320.34,105939.0
2020-06-04 09:50:00,320.5,322.32,319.9,321.75,74564.0,320.5,322.32,319.9,321.75,74564.0
2020-06-04 10:00:00,321.66,322.5,320.82,321.86,40734.0,321.66,322.5,320.82,321.86,40734.0
2020-06-04 10:10:00,321.89,322.29,321.01,322.0,21861.0,321.89,322.29,321.01,322.0,21861.0
2020-06-04 10:20:00,321.96,323.52,321.5,322.97,43722.0,321.96,323.52,321.5,322.97,43722.0
2020-06-04 10:30:00,323.27,323.48,322.37,322.9,33081.0,323.27,323.48,322.37,322.9,33081.0
2020-06-04 10:40:00,322.97,323.27,321.51,321.65,30375.0,322.97,323.27,321.51,321.65,30375.0
2020-06-04 10:50:00,321.5,322.45,321.12,322.01,21242.0,321.5,322.45,321.12,322.01,21242.0
2020-06-04 11:00:00,322.21,322.47,320.0,320.07,42386.0,322.21,322.47,320.0,320.07,42386.0
2020-06-04 11:10:00,320.08,320.13,318.0,318.89,77912.0,320.08,320.13,318.0,318.89,77912.0
2020-06-04 11:20:00,318.91,320.16,318.56,318.61,37341.0,318.91,320.16,318.56,318.61,37341.0
2020-06-04 11:30:00,318.67,319.89,318.5,319.85,25140.0,318.67,319.89,318.5,319.85,25140.0
2020-06-04 11:40:00,319.9,319.9,318.35,319.09,59185.0,319.9,319.9,318.35,319.09,59185.0
2020-06-04 11:50:00,319.0,319.56,318.91,319.08,18532.0,319.0,319.56,318.91,319.08,18532.0
2020-06-04 12:00:00,319.15,319.88,318.84,319.65,26308.0,319.15,319.88,318.84,319.65,26308.0
2020-06-04 12:10:00,319.66,319.67,318.68,318.99,27266.0,319.66,319.67,318.68,318.99,27266.0
2020-06-04 12:20:00,318.98,319.05,317.49,317.59,103658.0,318.98,319.05,317.49,317.59,103658.0
2020-06-04 12:30:00,317.67,318.14,316.0,317.82,94017.0,317.67,318.14,316.0,317.82,94017.0
2020-06-04 12:40:00,317.99,318.1,316.81,316.84,30805.0,317.99,318.1,316.81,316.84,30805.0
2020-06-04 12:50:00,316.8,317.38,316.67,316.68,26572.0,316.8,317.38,316.67,316.68,26572.0
2020-06-04 13:00:00,316.75,318.1,316.54,317.94,26489.0,316.75,318.1,316.54,317.94,26489.0
2020-06-04 13:10:00,317.97,318.62,317.84,317.96,20801.0,317.97,318.62,317.84,317.96,20801.0
2020-06-04 13:20:00,317.91,318.31,317.18,318.05,14725.0,317.91,318.31,317.18,318.05,14725.0
2020-06-04 13:30:00,318.07,319.5,318.07,319.5,20838.0,318.07,319.5,318.07,319.5,20838.0
2020-06-04 13:40:00,319.55,320.38,319.13,320.38,22832.0,319.55,320.38,319.13,320.38,22832.0
2020-06-04 13:50:00,320.37,320.49,319.29,319.46,30705.0,320.37,320.49,319.29,319.46,30705.0
2020-06-04 14:00:00,319.62,319.62,318.5,319.01,25756.0,319.62,319.62,318.5,319.01,25756.0
2020-06-04 14:10:00,318.9,319.06,318.51,318.56,17585.0,318.9,319.06,318.51,318.56,17585.0
2020-06-04 14:20:00,318.68,318.69,318.07,318.3,29221.0,318.68,318.69,318.07,318.3,29221.0
2020-06-04 14:30:00,318.28,318.39,316.49,316.71,67356.0,318.28,318.39,316.49,316.71,67356.0
2020-06-04 14:40:00,316.71,316.71,316.22,316.61,72557.0,316.71,316.71,316.22,316.61,72557.0
2020-06-04 14:50:00,316.61,316.62,313.61,313.76,92368.0,316.61,316.62,313.61,313.76,92368.0
2020-06-04 15:00:00,313.76,315.6,313.5,314.05,84028.0,313.76,315.6,313.5,314.05,84028.0
2020-06-04 15:10:00,314.11,315.35,314.0,315.35,67977.0,314.11,315.35,314.0,315.35,67977.0
2020-06-04 15:20:00,315.25,315.42,314.51,314.71,39368.0,315.25,315.42,314.51,314.71,39368.0
2020-06-04 15:30:00,314.7,315.69,314.03,314.18,55511.0,314.7,315.69,314.03,314.18,55511.0
2020-06-04 15:40:00,314.15,316.0,314.12,315.97,41738.0,314.15,316.0,314.12,315.97,41738.0
2020-06-04 15:50:00,316.0,317.77,315.3,317.46,104974.0,316.0,317.77,315.3,317.46,104974.0
2020-06-05 09:30:00,319.16,321.09,317.05,320.14,91851.0,319.16,321.09,317.05,320.14,91851.0
2020-06-05 09:40:00,320.0,320.53,317.3,319.57,93445.0,320.0,320.53,317.3,319.57,93445.0
2020-06-05 09:50:00,319.7,320.15,318.54,318.97,55246.0,319.7,320.15,318.54,318.97,55246.0
2020-06-05 10:00:00,318.79,322.49,318.57,321.67,67657.0,318.79,322.49,318.57,321.67,67657.0
2020-06-05 10:10:00,321.78,322.98,321.07,322.68,76892.0,321.78,322.98,321.07,322.68,76892.0
2020-06-05 10:20:00,322.77,323.8,322.18,322.78,51673.0,322.77,323.8,322.18,322.78,51673.0
2020-06-05 10:30:00,322.63,323.15,321.0,322.42,34748.0,322.63,323.15,321.0,322.42,34748.0
2020-06-05 10:40:00,322.28,322.4,321.17,321.5,26183.0,322.28,322.4,321.17,321.5,26183.0
2020-06-05 10:50:00,321.3,322.61,320.55,322.29,29413.0,321.3,322.61,320.55,322.29,29413.0
2020-06-05 11:00:00,322.21,322.22,320.24,320.35,29228.0,322.21,322.22,320.24,320.35,29228.0
2020-06-05 11:10:00,320.41,320.65,319.26,319.82,44633.0,320.41,320.65,319.26,319.82,44633.0
2020-06-05 11:20:00,319.85,321.95,319.58,321.81,30916.0,319.85,321.95,319.58,321.81,30916.0
2020-06-05 11:30:00,321.68,322.56,320.7,320.71,27014.0,321.68,322.56,320.7,320.71,27014.0
2020-06-05 11:40:00,320.66,321.23,320.15,321.23,31182.0,320.66,321.23,320.15,321.23,31182.0
2020-06-05 11:50:00,321.29,322.2,321.0,321.13,19529.0,321.29,322.2,321.0,321.13,19529.0
2020-06-05 12:00:00,321.22,321.98,320.9,321.49,16596.0,321.22,321.98,320.9,321.49,16596.0
2020-06-05 12:10:00,321.47,321.67,320.35,320.53,26957.0,321.47,321.67,320.35,320.53,26957.0
2020-06-05 12:20:00,320.57,321.59,320.5,321.12,25128.0,320.57,321.59,320.5,321.12,25128.0
2020-06-05 12:30:00,321.1,321.95,321.1,321.51,8196.0,321.1,321.95,321.1,321.51,8196.0
2020-06-05 12:40:00,321.63,321.8,321.0,321.62,10170.0,321.63,321.8,321.0,321.62,10170.0
2020-06-05 12:50:00,321.59,322.36,321.21,322.13,14010.0,321.59,322.36,321.21,322.13,14010.0
2020-06-05 13:00:00,322.12,322.28,321.45,321.82,4779.0,322.12,322.28,321.45,321.82,4779.0
2020-06-05 13:10:00,321.85,321.85,321.03,321.22,14838.0,321.85,321.85,321.03,321.22,14838.0
2020-06-05 13:20:00,321.32,321.6,320.67,320.94,22999.0,321.32,321.6,320.67,320.94,22999.0
2020-06-05 13:30:00,320.84,320.85,320.06,320.32,30253.0,320.84,320.85,320.06,320.32,30253.0
2020-06-05 13:40:00,320.37,320.37,318.44,319.23,92954.0,320.37,320.37,318.44,319.23,92954.0
2020-06-05 13:50:00,319.18,319.31,318.0,318.2,43629.0,319.18,319.31,318.0,318.2,43629.0
2020-06-05 14:00:00,318.13,319.29,317.65,317.9,44503.0,318.13,319.29,317.65,317.9,44503.0
2020-06-05 14:10:00,318.12,318.48,317.0,318.27,81151.0,318.12,318.48,317.0,318.27,81151.0
2020-06-05 14:20:00,318.32,319.87,318.16,319.87,53086.0,318.32,319.87,318.16,319.87,53086.0
2020-06-05 14:30:00,319.72,320.89,319.11,320.5,58713.0,319.72,320.89,319.11,320.5,58713.0
2020-06-05 14:40:00,320.79,321.43,320.26,320.29,37421.0,320.79,321.43,320.26,320.29,37421.0
2020-06-05 14:50:00,320.5,320.5,318.69,319.14,28717.0,320.5,320.5,318.69,319.14,28717.0
2020-06-05 15:00:00,319.17,319.19,318.0,318.42,28596.0,319.17,319.19,318.0,318.42,28596.0
2020-06-05 15:10:00,318.51,318.75,318.02,318.63,23101.0,318.51,318.75,318.02,318.63,23101.0
2020-06-05 15:20:00,318.62,320.22,318.41,320.0,31211.0,318.62,320.22,318.41,320.0,31211.0
2020-06-05 15:30:00,320.07,320.23,318.41,318.71,25121.0,320.07,320.23,318.41,318.71,25121.0
2020-06-05 15:40:00,318.62,319.0,317.5,318.07,41414.0,318.62,319.0,317.5,318.07,41414.0
2020-06-05 15:50:00,317.98,319.92,317.64,319.5,131406.0,317.98,319.92,317.64,319.5,131406.0
2020-06-08 09:30:00,322.34,322.63,318.81,319.06,132388.0,322.34,322.63,318.81,319.06,132388.0
2020-06-08 09:40:00,318.86,319.61,315.39,315.71,87728.0,318.86,319.61,315.39,315.71,87728.0
2020-06-08 09:50:00,315.69,316.42,314.07,314.78,110527.0,315.69,316.42,314.07,314.78,110527.0
2020-06-08 10:00:00,314.74,315.29,313.82,314.66,62212.0,314.74,315.29,313.82,314.66,62212.0
2020-06-08 10:10:00,314.66,315.28,314.0,315.01,100188.0,314.66,315.28,314.0,315.01,100188.0
2020-06-08 10:20:00,315.03,315.03,312.73,314.51,114045.0,315.03,315.03,312.73,314.51,114045.0
2020-06-08 10:30:00,314.67,315.77,314.0,314.48,80587.0,314.67,315.77,314.0,314.48,80587.0
2020-06-08 10:40:00,314.54,315.79,314.45,314.8,64064.0,314.54,315.79,314.45,314.8,64064.0
2020-06-08 10:50:00,314.8,315.71,313.72,313.79,92801.0,314.8,315.71,313.72,313.79,92801.0
2020-06-08 11:00:00,313.86,314.57,313.59,314.21,25602.0,313.86,314.57,313.59,314.21,25602.0
2020-06-08 11:10:00,314.17,316.0,314.0,315.59,54419.0,314.17,316.0,314.0,315.59,54419.0
2020-06-08 11:20:00,315.68,316.5,315.48,316.04,70459.0,315.68,316.5,315.48,316.04,70459.0
2020-06-08 11:30:00,316.0,316.18,313.75,314.0,50829.0,316.0,316.18,313.75,314.0,50829.0
2020-06-08 11:40:00,313.99,315.35,313.99,315.01,38340.0,313.99,315.35,313.99,315.01,38340.0
2020-06-08 11:50:00,314.97,314.97,314.42,314.7,11674.0,314.97,314.97,314.42,314.7,11674.0
2020-06-08 12:00:00,314.74,314.87,314.03,314.58,20282.0,314.74,314.87,314.03,314.58,20282.0
2020-06-08 12:10:00,314.51,314.69,313.34,313.99,27802.0,314.51,314.69,313.34,313.99,27802.0
2020-06-08 12:20:00,314.01,314.79,313.75,313.81,18753.0,314.01,314.79,313.75,313.81,18753.0
2020-06-08 12:30:00,313.95,314.28,313.82,313.99,26845.0,313.95,314.28,313.82,313.99,26845.0
2020-06-08 12:40:00,314.03,314.62,313.93,314.61,18708.0,314.03,314.62,313.93,314.61,18708.0
2020-06-08 12:50:00,314.8,315.68,314.61,315.58,34585.0,314.8,315.68,314.61,315.58,34585.0
2020-06-08 13:00:00,315.71,315.89,314.87,315.66,40649.0,315.71,315.89,314.87,315.66,40649.0
2020-06-08 13:10:00,315.75,315.95,314.31,314.32,28578.0,315.75,315.95,314.31,314.32,28578.0
2020-06-08 13:20:00,314.32,314.71,314.11,314.71,50222.0,314.32,314.71,314.11,314.71,50222.0
2020-06-08 13:30:00,314.63,316.75,314.63,316.68,30037.0,314.63,316.75,314.63,316.68,30037.0
2020-06-08 13:40:00,316.64,317.0,316.26,316.85,26053.0,316.64,317.0,316.26,316.85,26053.0
2020-06-08 13:50:00,316.75,316.92,315.42,315.43,21047.0,316.75,316.92,315.42,315.43,21047.0
2020-06-08 14:00:00,315.48,315.85,315.11,315.27,21234.0,315.48,315.85,315.11,315.27,21234.0
2020-06-08 14:10:00,315.41,315.65,314.93,315.41,19440.0,315.41,315.65,314.93,315.41,19440.0
2020-06-08 14:20:00,315.42,316.0,315.04,315.23,31859.0,315.42,316.0,315.04,315.23,31859.0
2020-06-08 14:30:00,315.23,315.98,315.08,315.38,27468.0,315.23,315.98,315.08,315.38,27468.0
2020-06-08 14:40:00,315.32,315.58,314.26,314.96,23393.0,315.32,315.58,314.26,314.96,23393.0
2020-06-08 14:50:00,314.94,315.82,314.4,315.55,18888.0,314.94,315.82,314.4,315.55,18888.0
2020-06-08 15:00:00,315.42,315.5,314.33,314.49,22918.0,315.42,315.5,314.33,314.49,22918.0
2020-06-08 15:10:00,314.46,315.44,314.46,315.33,23438.0,314.46,315.44,314.46,315.33,23438.0
2020-06-08 15:20:00,315.25,315.45,314.79,315.35,26584.0,315.25,315.45,314.79,315.35,26584.0
2020-06-08 15:30:00,315.39,315.45,314.72,314.96,28784.0,315.39,315.45,314.72,314.96,28784.0
2020-06-08 15:40:00,314.94,315.35,314.87,315.35,47145.0,314.94,315.35,314.87,315.35,47145.0
2020-06-08 15:50:00,315.35,315.66,314.87,315.21,110184.0,315.35,315.66,314.87,315.21,110184.0
2020-06-09 09:30:00,313.2,313.3,309.11,310.25,241121.0,313.2,313.3,309.11,310.25,241121.0
2020-06-09 09:40:00,310.34,311.73,307.8,311.35,147015.0,310.34,311.73,307.8,311.35,147015.0
2020-06-09 09:50:00,311.39,312.43,310.59,312.23,74660.0,311.39,312.43,310.59,312.23,74660.0
2020-06-09 10:00:00,312.28,313.29,310.61,311.8,85184.0,312.28,313.29,310.61,311.8,85184.0
2020-06-09 10:10:00,311.74,312.36,311.2,311.97,42085.0,311.74,312.36,311.2,311.97,42085.0
2020-06-09 10:20:00,312.16,312.69,311.22,311.84,39022.0,312.16,312.69,311.22,311.84,39022.0
2020-06-09 10:30:00,311.84,312.57,311.24,312.55,21161.0,311.84,312.57,311.24,312.55,21161.0
2020-06-09 10:40:00,312.7,314.81,312.5,314.41,52403.0,312.7,314.81,312.5,314.41,52403.0
2020-06-09 10:50:00,314.59,317.87,314.57,316.32,77139.0,314.59,317.87,314.57,316.32,77139.0
2020-06-09 11:00:00,316.26,316.74,315.35,316.4,39924.0,316.26,316.74,315.35,316.4,39924.0
2020-06-09 11:10:00,316.26,316.73,314.66,314.67,33983.0,316.26,316.73,314.66,314.67,33983.0
2020-06-09 11:20:00,314.49,315.21,314.11,314.65,32827.0,314.49,315.21,314.11,314.65,32827.0
2020-06-09 11:30:00,314.65,316.31,314.65,316.09,33638.0,314.65,316.31,314.65,316.09,33638.0
2020-06-09 11:40:00,316.02,316.57,314.88,315.38,32825.0,316.02,316.57,314.88,315.38,32825.0
2020-06-09 11:50:00,315.28,315.54,314.69,314.82,20509.0,315.28,315.54,314.69,314.82,20509.0
2020-06-09 12:00:00,314.89,316.24,314.87,315.67,25385.0,314.89,316.24,314.87,315.67,25385.0
2020-06-09 12:10:00,315.74,316.01,315.37,315.86,15827.0,315.74,316.01,315.37,315.86,15827.0
2020-06-09 12:20:00,315.8,316.15,315.75,316.04,17433.0,315.8,316.15,315.75,316.04,17433.0
2020-06-09 12:30:00,316.05,316.63,315.84,316.63,20766.0,316.05,316.63,315.84,316.63,20766.0
2020-06-09 12:40:00,316.54,316.79,316.21,316.47,25405.0,316.54,316.79,316.21,316.47,25405.0
2020-06-09 12:50:00,316.33,316.91,316.18,316.67,12289.0,316.33,316.91,316.18,316.67,12289.0
2020-06-09 13:00:00,316.68,317.6,316.67,317.59,26678.0,316.68,317.6,316.67,317.59,26678.0
2020-06-09 13:10:00,317.65,317.84,317.2,317.79,17013.0,317.65,317.84,317.2,317.79,17013.0
2020-06-09 13:20:00,317.83,318.14,317.39,317.67,22153.0,317.83,318.14,317.39,317.67,22153.0
2020-06-09 13:30:00,317.65,318.9,317.46,318.69,33239.0,317.65,318.9,317.46,318.69,33239.0
2020-06-09 13:40:00,318.61,318.89,318.38,318.76,27015.0,318.61,318.89,318.38,318.76,27015.0
2020-06-09 13:50:00,318.64,318.69,317.4,317.48,16232.0,318.64,318.69,317.4,317.48,16232.0
2020-06-09 14:00:00,317.5,317.51,316.35,316.35,23078.0,317.5,317.51,316.35,316.35,23078.0
2020-06-09 14:10:00,316.31,316.67,315.85,315.85,17303.0,316.31,316.67,315.85,315.85,17303.0
2020-06-09 14:20:00,315.85,316.5,315.52,316.3,17802.0,315.85,316.5,315.52,316.3,17802.0
2020-06-09 14:30:00,316.37,316.49,315.5,316.27,15190.0,316.37,316.49,315.5,316.27,15190.0
2020-06-09 14:40:00,316.37,317.34,316.22,317.24,18703.0,316.37,317.34,316.22,317.24,18703.0
2020-06-09 14:50:00,317.25,317.43,316.17,316.73,16272.0,317.25,317.43,316.17,316.73,16272.0
2020-06-09 15:00:00,316.68,316.68,315.91,316.1,22477.0,316.68,316.68,315.91,316.1,22477.0
2020-06-09 15:10:00,316.14,317.0,315.96,316.97,16676.0,316.14,317.0,315.96,316.97,16676.0
2020-06-09 15:20:00,317.0,317.43,316.69,317.18,26542.0,317.0,317.43,316.69,317.18,26542.0
2020-06-09 15:30:00,317.18,317.69,316.59,317.68,40323.0,317.18,317.69,316.59,317.68,40323.0
2020-06-09 15:40:00,317.68,318.55,316.74,317.29,40331.0,317.68,318.55,316.74,317.29,40331.0
2020-06-09 15:50:00,317.24,317.31,315.56,316.2,96897.0,317.24,317.31,315.56,316.2,96897.0
2020-06-10 09:30:00,318.6,319.12,316.79,317.67,44570.0,318.6,319.12,316.79,317.67,44570.0
2020-06-10 09:40:00,317.69,319.86,316.54,319.83,55344.0,317.69,319.86,316.54,319.83,55344.0
2020-06-10 09:50:00,320.0,320.84,319.09,319.56,53684.0,320.0,320.84,319.09,319.56,53684.0
2020-06-10 10:00:00,319.79,321.28,319.64,320.55,41332.0,319.79,321.28,319.64,320.55,41332.0
2020-06-10 10:10:00,320.74,321.53,319.77,319.77,39727.0,320.74,321.53,319.77,319.77,39727.0
2020-06-10 10:20:00,319.96,321.7,319.0,321.34,31108.0,319.96,321.7,319.0,321.34,31108.0
2020-06-10 10:30:00,321.19,322.5,320.86,322.35,34121.0,321.19,322.5,320.86,322.35,34121.0
2020-06-10 10:40:00,322.33,322.89,321.54,322.46,36815.0,322.33,322.89,321.54,322.46,36815.0
2020-06-10 10:50:00,322.46,323.08,321.83,322.55,62037.0,322.46,323.08,321.83,322.55,62037.0
2020-06-10 11:00:00,322.56,324.13,322.48,323.07,29163.0,322.56,324.13,322.48,323.07,29163.0
2020-06-10 11:10:00,323.06,323.58,322.69,322.99,21262.0,323.06,323.58,322.69,322.99,21262.0
2020-06-10 11:20:00,322.72,323.54,322.72,323.26,15700.0,322.72,323.54,322.72,323.26,15700.0
2020-06-10 11:30:00,323.32,323.38,322.0,323.31,21232.0,323.32,323.38,322.0,323.31,21232.0
2020-06-10 11:40:00,323.2,323.8,323.2,323.63,22522.0,323.2,323.8,323.2,323.63,22522.0
2020-06-10 11:50:00,323.68,324.27,323.46,323.55,17881.0,323.68,324.27,323.46,323.55,17881.0
2020-06-10 12:00:00,323.65,323.92,322.6,322.63,23408.0,323.65,323.92,322.6,322.63,23408.0
2020-06-10 12:10:00,322.64,323.3,321.97,323.3,27309.0,322.64,323.3,321.97,323.3,27309.0
2020-06-10 12:20:00,323.41,324.0,323.41,323.86,16860.0,323.41,324.0,323.41,323.86,16860.0
2020-06-10 12:30:00,323.87,324.27,323.46,324.06,14318.0,323.87,324.27,323.46,324.06,14318.0
2020-06-10 12:40:00,324.21,324.42,323.68,323.94,20669.0,324.21,324.42,323.68,323.94,20669.0
2020-06-10 12:50:00,323.97,324.76,323.97,324.46,18313.0,323.97,324.76,323.97,324.46,18313.0
2020-06-10 13:00:00,324.38,324.38,323.19,323.66,18375.0,324.38,324.38,323.19,323.66,18375.0
2020-06-10 13:10:00,323.49,323.68,322.69,322.88,18599.0,323.49,323.68,322.69,322.88,18599.0
2020-06-10 13:20:00,322.75,322.89,322.3,322.51,12510.0,322.75,322.89,322.3,322.51,12510.0
2020-06-10 13:30:00,322.58,322.68,321.76,321.97,18896.0,322.58,322.68,321.76,321.97,18896.0
2020-06-10 13:40:00,321.9,322.2,320.4,321.03,36774.0,321.9,322.2,320.4,321.03,36774.0
2020-06-10 13:50:00,320.94,321.43,320.71,320.72,5644.0,320.94,321.43,320.71,320.72,5644.0
2020-06-10 14:00:00,320.43,323.87,320.4,323.0,36021.0,320.43,323.87,320.4,323.0,36021.0
2020-06-10 14:10:00,323.0,324.61,323.0,323.67,21418.0,323.0,324.61,323.0,323.67,21418.0
2020-06-10 14:20:00,323.72,324.04,322.73,323.28,21989.0,323.72,324.04,322.73,323.28,21989.0
2020-06-10 14:30:00,323.22,323.22,321.13,321.21,14195.0,323.22,323.22,321.13,321.21,14195.0
2020-06-10 14:40:00,321.14,322.5,320.4,321.4,25727.0,321.14,322.5,320.4,321.4,25727.0
2020-06-10 14:50:00,321.69,321.8,320.5,321.09,29114.0,321.69,321.8,320.5,321.09,29114.0
2020-06-10 15:00:00,320.89,321.95,320.81,321.95,15669.0,320.89,321.95,320.81,321.95,15669.0
2020-06-10 15:10:00,321.69,322.31,321.2,322.13,21228.0,321.69,322.31,321.2,322.13,21228.0
2020-06-10 15:20:00,321.91,324.09,321.91,323.78,19281.0,321.91,324.09,321.91,323.78,19281.0
2020-06-10 15:30:00,323.6,324.2,322.82,323.67,23813.0,323.6,324.2,322.82,323.67,23813.0
2020-06-10 15:40:00,323.33,323.78,322.2,323.15,27233.0,323.33,323.78,322.2,323.15,27233.0
2020-06-10 15:50:00,322.8,323.79,322.79,323.24,86614.0,322.8,323.79,322.79,323.24,86614.0
2020-06-11 09:30:00,314.37,321.1,313.0,316.45,142098.0,314.37,321.1,313.0,316.45,142098.0
2020-06-11 09:40:00,316.62,321.0,315.54,320.69,79879.0,316.62,321.0,315.54,320.69,79879.0
2020-06-11 09:50:00,320.63,320.65,318.14,318.5,53696.0,320.63,320.65,318.14,318.5,53696.0
2020-06-11 10:00:00,318.6,319.63,318.07,318.68,42516.0,318.6,319.63,318.07,318.68,42516.0
2020-06-11 10:10:00,318.66,320.85,318.47,320.34,51593.0,318.66,320.85,318.47,320.34,51593.0
2020-06-11 10:20:00,320.49,321.03,317.52,318.48,56884.0,320.49,321.03,317.52,318.48,56884.0
2020-06-11 10:30:00,318.7,319.13,318.0,318.34,36500.0,318.7,319.13,318.0,318.34,36500.0
2020-06-11 10:40:00,318.21,318.5,317.02,317.61,41108.0,318.21,318.5,317.02,317.61,41108.0
2020-06-11 10:50:00,317.69,318.34,316.6,316.74,36113.0,317.69,318.34,316.6,316.74,36113.0
2020-06-11 11:00:00,316.74,317.25,315.78,316.12,29635.0,316.74,317.25,315.78,316.12,29635.0
2020-06-11 11:10:00,316.12,317.22,315.81,317.05,30624.0,316.12,317.22,315.81,317.05,30624.0
2020-06-11 11:20:00,317.04,318.06,316.29,316.36,37265.0,317.04,318.06,316.29,316.36,37265.0
2020-06-11 11:30:00,316.34,316.4,315.01,315.22,37590.0,316.34,316.4,315.01,315.22,37590.0
2020-06-11 11:40:00,315.24,315.24,313.84,314.17,46988.0,315.24,315.24,313.84,314.17,46988.0
2020-06-11 11:50:00,314.1,314.51,313.17,314.31,41945.0,314.1,314.51,313.17,314.31,41945.0
2020-06-11 12:00:00,314.24,314.5,313.01,313.14,36030.0,314.24,314.5,313.01,313.14,36030.0
2020-06-11 12:10:00,313.29,313.35,311.37,312.07,44112.0,313.29,313.35,311.37,312.07,44112.0
2020-06-11 12:20:00,312.0,313.56,311.5,313.43,32375.0,312.0,313.56,311.5,313.43,32375.0
2020-06-11 12:30:00,313.32,314.0,312.48,312.48,36406.0,313.32,314.0,312.48,312.48,36406.0
2020-06-11 12:40:00,312.63,312.84,310.96,311.17,31164.0,312.63,312.84,310.96,311.17,31164.0
2020-06-11 12:50:00,311.19,311.52,310.11,310.28,41037.0,311.19,311.52,310.11,310.28,41037.0
2020-06-11 13:00:00,310.06,311.46,310.06,310.69,30828.0,310.06,311.46,310.06,310.69,30828.0
2020-06-11 13:10:00,310.72,312.0,310.29,311.85,57556.0,310.72,312.0,310.29,311.85,57556.0
2020-06-11 13:20:00,311.9,312.25,310.5,310.72,42514.0,311.9,312.25,310.5,310.72,42514.0
2020-06-11 13:30:00,310.57,310.89,309.6,310.16,47191.0,310.57,310.89,309.6,310.16,47191.0
2020-06-11 13:40:00,309.8,310.49,309.7,309.84,25688.0,309.8,310.49,309.7,309.84,25688.0
2020-06-11 13:50:00,309.66,312.47,309.6,312.33,46441.0,309.66,312.47,309.6,312.33,46441.0
2020-06-11 14:00:00,312.33,312.97,310.48,311.44,32533.0,312.33,312.97,310.48,311.44,32533.0
2020-06-11 14:10:00,311.5,312.1,309.9,310.14,29388.0,311.5,312.1,309.9,310.14,29388.0
2020-06-11 14:20:00,310.13,312.18,310.13,311.86,23182.0,310.13,312.18,310.13,311.86,23182.0
2020-06-11 14:30:00,311.76,312.21,309.91,310.28,29708.0,311.76,312.21,309.91,310.28,29708.0
2020-06-11 14:40:00,310.1,310.66,309.8,310.09,71092.0,310.1,310.66,309.8,310.09,71092.0
2020-06-11 14:50:00,310.12,310.3,308.66,309.38,39206.0,310.12,310.3,308.66,309.38,39206.0
2020-06-11 15:00:00,309.32,311.21,309.09,310.69,33934.0,309.32,311.21,309.09,310.69,33934.0
2020-06-11 15:10:00,310.58,311.4,309.07,309.69,35317.0,310.58,311.4,309.07,309.69,35317.0
2020-06-11 15:20:00,309.54,309.75,306.63,308.9,75073.0,309.54,309.75,306.63,308.9,75073.0
2020-06-11 15:30:00,308.61,309.33,307.82,308.08,55230.0,308.61,309.33,307.82,308.08,55230.0
2020-06-11 15:40:00,307.97,311.5,307.57,309.46,106938.0,307.97,311.5,307.57,309.46,106938.0
2020-06-11 15:50:00,309.28,309.57,307.62,308.5,178359.0,309.28,309.57,307.62,308.5,178359.0
2020-06-12 09:30:00,302.84,304.71,296.21,301.01,559284.0,302.84,304.71,296.21,301.01,559284.0
2020-06-12 09:40:00,301.37,308.38,301.22,306.06,530582.0,301.37,308.38,301.22,306.06,530582.0
2020-06-12 09:50:00,305.3,307.8,304.68,305.73,224878.0,305.3,307.8,304.68,305.73,224878.0
2020-06-12 10:00:00,305.74,307.32,302.4,302.43,191409.0,305.74,307.32,302.4,302.43,191409.0
2020-06-12 10:10:00,302.54,305.74,297.25,297.85,285035.0,302.54,305.74,297.25,297.85,285035.0
2020-06-12 10:20:00,297.59,300.0,296.54,296.78,177851.0,297.59,300.0,296.54,296.78,177851.0
2020-06-12 10:30:00,296.9,299.5,296.75,297.73,158002.0,296.9,299.5,296.75,297.73,158002.0
2020-06-12 10:40:00,297.96,301.76,297.76,299.31,144522.0,297.96,301.76,297.76,299.31,144522.0
2020-06-12 10:50:00,299.19,299.27,295.1,295.29,158498.0,299.19,299.27,295.1,295.29,158498.0
2020-06-12 11:00:00,295.29,296.07,291.77,294.46,197742.0,295.29,296.07,291.77,294.46,197742.0
2020-06-12 11:10:00,294.61,295.26,292.31,292.48,122496.0,294.61,295.26,292.31,292.48,122496.0
2020-06-12 11:20:00,292.3,294.06,290.8,293.34,164533.0,292.3,294.06,290.8,293.34,164533.0
2020-06-12 11:30:00,293.34,294.42,291.78,294.4,115520.0,293.34,294.42,291.78,294.4,115520.0
2020-06-12 11:40:00,294.37,294.49,291.65,292.81,87864.0,294.37,294.49,291.65,292.81,87864.0
2020-06-12 11:50:00,292.81,294.22,291.92,293.68,79640.0,292.81,294.22,291.92,293.68,79640.0
2020-06-12 12:00:00,293.69,295.43,293.17,294.94,107341.0,293.69,295.43,293.17,294.94,107341.0
2020-06-12 12:10:00,294.88,294.88,291.1,291.61,130952.0,294.88,294.88,291.1,291.61,130952.0
2020-06-12 12:20:00,291.65,292.25,290.13,291.23,120964.0,291.65,292.25,290.13,291.23,120964.0
2020-06-12 12:30:00,291.31,291.94,290.92,291.44,53206.0,291.31,291.94,290.92,291.44,53206.0
2020-06-12 12:40:00,291.5,294.31,291.5,293.55,97766.0,291.5,294.31,291.5,293.55,97766.0
2020-06-12 12:50:00,293.71,295.0,293.27,294.39,79929.0,293.71,295.0,293.27,294.39,79929.0
2020-06-12 13:00:00,294.52,294.91,292.39,294.16,44067.0,294.52,294.91,292.39,294.16,44067.0
2020-06-12 13:10:00,294.12,294.12,291.87,293.4,38815.0,294.12,294.12,291.87,293.4,38815.0
2020-06-12 13:20:00,293.26,294.74,292.73,294.4,44993.0,293.26,294.74,292.73,294.4,44993.0
2020-06-12 13:30:00,294.49,294.8,293.4,293.76,54127.0,294.49,294.8,293.4,293.76,54127.0
2020-06-12 13:40:00,293.57,294.87,292.13,292.57,48402.0,293.57,294.87,292.13,292.57,48402.0
2020-06-12 13:50:00,292.53,292.86,290.01,290.57,85126.0,292.53,292.86,290.01,290.57,85126.0
2020-06-12 14:00:00,290.58,292.27,290.05,291.01,76979.0,290.58,292.27,290.05,291.01,76979.0
2020-06-12 14:10:00,291.3,292.44,291.05,291.55,55290.0,291.3,292.44,291.05,291.55,55290.0
2020-06-12 14:20:00,291.75,292.95,290.77,292.88,55253.0,291.75,292.95,290.77,292.88,55253.0
2020-06-12 14:30:00,292.72,294.52,292.72,293.47,59659.0,292.72,294.52,292.72,293.47,59659.0
2020-06-12 14:40:00,293.25,293.48,291.39,291.53,50990.0,293.25,293.48,291.39,291.53,50990.0
2020-06-12 14:50:00,291.61,291.85,290.52,291.27,69111.0,291.61,291.85,290.52,291.27,69111.0
2020-06-12 15:00:00,291.27,292.16,291.24,291.65,79654.0,291.27,292.16,291.24,291.65,79654.0
2020-06-12 15:10:00,291.75,292.49,290.85,290.9,81479.0,291.75,292.49,290.85,290.9,81479.0
2020-06-12 15:20:00,291.0,291.25,289.55,290.1,158097.0,291.0,291.25,289.55,290.1,158097.0
2020-06-12 15:30:00,290.04,293.31,289.77,292.75,175806.0,290.04,293.31,289.77,292.75,175806.0
2020-06-12 15:40:00,292.92,295.41,292.32,295.09,199009.0,292.92,295.41,292.32,295.09,199009.0
2020-06-12 15:50:00,295.25,297.34,295.0,296.48,333471.0,295.25,297.34,295.0,296.48,333471.0
2020-06-15 09:30:00,289.59,294.31,288.61,293.06,139552.0,289.59,294.31,288.61,293.06,139552.0
2020-06-15 09:40:00,293.15,294.72,292.5,293.51,73760.0,293.15,294.72,292.5,293.51,73760.0
2020-06-15 09:50:00,293.56,296.56,292.63,296.37,83929.0,293.56,296.56,292.63,296.37,83929.0
2020-06-15 10:00:00,296.4,299.25,295.72,298.59,63457.0,296.4,299.25,295.72,298.59,63457.0
2020-06-15 10:10:00,298.4,298.56,295.94,297.71,43128.0,298.4,298.56,295.94,297.71,43128.0
2020-06-15 10:20:00,297.96,298.75,297.34,297.78,56393.0,297.96,298.75,297.34,297.78,56393.0
2020-06-15 10:30:00,297.69,298.14,295.61,295.7,47434.0,297.69,298.14,295.61,295.7,47434.0
2020-06-15 10:40:00,295.61,297.68,294.84,296.54,58054.0,295.61,297.68,294.84,296.54,58054.0
2020-06-15 10:50:00,296.52,297.78,295.76,296.3,26669.0,296.52,297.78,295.76,296.3,26669.0
2020-06-15 11:00:00,296.18,298.0,296.05,297.15,33054.0,296.18,298.0,296.05,297.15,33054.0
2020-06-15 11:10:00,297.04,297.88,296.21,296.61,14882.0,297.04,297.88,296.21,296.61,14882.0
2020-06-15 11:20:00,296.15,297.0,295.61,295.71,18772.0,296.15,297.0,295.61,295.71,18772.0
2020-06-15 11:30:00,295.7,296.53,295.54,296.13,12919.0,295.7,296.53,295.54,296.13,12919.0
2020-06-15 11:40:00,296.29,296.58,295.14,295.41,21274.0,296.29,296.58,295.14,295.41,21274.0
2020-06-15 11:50:00,295.35,296.14,295.0,295.77,28026.0,295.35,296.14,295.0,295.77,28026.0
2020-06-15 12:00:00,295.71,297.53,295.71,297.38,26586.0,295.71,297.53,295.71,297.38,26586.0
2020-06-15 12:10:00,297.17,297.9,297.04,297.56,23098.0,297.17,297.9,297.04,297.56,23098.0
2020-06-15 12:20:00,297.53,298.42,297.33,297.72,28831.0,297.53,298.42,297.33,297.72,28831.0
2020-06-15 12:30:00,297.75,297.91,296.88,297.23,16301.0,297.75,297.91,296.88,297.23,16301.0
2020-06-15 12:40:00,297.23,297.82,297.06,297.42,17155.0,297.23,297.82,297.06,297.42,17155.0
2020-06-15 12:50:00,297.35,297.98,297.1,297.98,13295.0,297.35,297.98,297.1,297.98,13295.0
2020-06-15 13:00:00,297.93,298.5,297.7,298.5,29969.0,297.93,298.5,297.7,298.5,29969.0
2020-06-15 13:10:00,298.49,298.91,298.16,298.37,28992.0,298.49,298.91,298.16,298.37,28992.0
2020-06-15 13:20:00,298.46,298.93,297.24,297.67,29008.0,298.46,298.93,297.24,297.67,29008.0
2020-06-15 13:30:00,297.65,298.1,296.92,297.35,21084.0,297.65,298.1,296.92,297.35,21084.0
2020-06-15 13:40:00,297.15,297.15,295.7,295.9,32836.0,297.15,297.15,295.7,295.9,32836.0
2020-06-15 13:50:00,295.87,296.85,295.84,296.37,17469.0,295.87,296.85,295.84,296.37,17469.0
2020-06-15 14:00:00,296.51,298.8,296.51,298.25,39286.0,296.51,298.8,296.51,298.25,39286.0
2020-06-15 14:10:00,298.37,298.85,297.76,298.58,18789.0,298.37,298.85,297.76,298.58,18789.0
2020-06-15 14:20:00,298.68,299.76,298.4,299.23,36892.0,298.68,299.76,298.4,299.23,36892.0
2020-06-15 14:30:00,299.3,299.94,298.88,299.25,32044.0,299.3,299.94,298.88,299.25,32044.0
2020-06-15 14:40:00,299.33,302.48,299.33,300.67,91934.0,299.33,302.48,299.33,300.67,91934.0
2020-06-15 14:50:00,300.82,300.84,299.71,300.13,37038.0,300.82,300.84,299.71,300.13,37038.0
2020-06-15 15:00:00,300.28,301.55,300.14,301.16,26515.0,300.28,301.55,300.14,301.16,26515.0
2020-06-15 15:10:00,301.33,301.96,300.93,301.24,22961.0,301.33,301.96,300.93,301.24,22961.0
2020-06-15 15:20:00,301.24,301.78,300.71,300.85,21337.0,301.24,301.78,300.71,300.85,21337.0
2020-06-15 15:30:00,300.95,301.52,299.92,301.52,33850.0,300.95,301.52,299.92,301.52,33850.0
2020-06-15 15:40:00,301.31,302.13,300.87,301.48,46413.0,301.31,302.13,300.87,301.48,46413.0
2020-06-15 15:50:00,301.3,303.25,301.25,303.05,129612.0,301.3,303.25,301.25,303.05,129612.0
2020-06-16 09:30:00,310.79,311.97,309.0,309.34,128082.0,310.79,311.97,309.0,309.34,128082.0
2020-06-16 09:40:00,309.45,311.29,309.0,310.44,85967.0,309.45,311.29,309.0,310.44,85967.0
2020-06-16 09:50:00,310.37,310.83,309.22,310.25,75627.0,310.37,310.83,309.22,310.25,75627.0
2020-06-16 10:00:00,310.25,312.43,309.5,311.72,70262.0,310.25,312.43,309.5,311.72,70262.0
2020-06-16 10:10:00,311.63,312.81,311.05,312.02,50559.0,311.63,312.81,311.05,312.02,50559.0
2020-06-16 10:20:00,311.9,311.94,310.4,311.65,36120.0,311.9,311.94,310.4,311.65,36120.0
2020-06-16 10:30:00,311.51,312.5,310.6,311.15,33452.0,311.51,312.5,310.6,311.15,33452.0
2020-06-16 10:40:00,311.12,311.24,309.0,310.12,52475.0,311.12,311.24,309.0,310.12,52475.0
2020-06-16 10:50:00,309.86,309.87,305.52,305.93,75802.0,309.86,309.87,305.52,305.93,75802.0
2020-06-16 11:00:00,305.11,307.7,303.27,305.63,65697.0,305.11,307.7,303.27,305.63,65697.0
2020-06-16 11:10:00,306.0,308.73,305.15,308.06,37757.0,306.0,308.73,305.15,308.06,37757.0
2020-06-16 11:20:00,308.15,309.0,308.1,308.62,25043.0,308.15,309.0,308.1,308.62,25043.0
2020-06-16 11:30:00,308.58,309.62,308.03,308.68,16291.0,308.58,309.62,308.03,308.68,16291.0
2020-06-16 11:40:00,308.9,310.86,308.58,310.02,45227.0,308.9,310.86,308.58,310.02,45227.0
2020-06-16 11:50:00,310.19,310.23,307.85,308.02,24249.0,310.19,310.23,307.85,308.02,24249.0
2020-06-16 12:00:00,308.2,308.54,306.51,307.08,13316.0,308.2,308.54,306.51,307.08,13316.0
2020-06-16 12:10:00,307.2,308.09,306.82,307.36,16007.0,307.2,308.09,306.82,307.36,16007.0
2020-06-16 12:20:00,307.48,308.42,306.72,308.42,14755.0,307.48,308.42,306.72,308.42,14755.0
2020-06-16 12:30:00,308.38,309.4,308.3,308.4,28510.0,308.38,309.4,308.3,308.4,28510.0
2020-06-16 12:40:00,308.52,309.68,308.46,308.59,25259.0,308.52,309.68,308.46,308.59,25259.0
2020-06-16 12:50:00,308.64,309.06,307.76,307.78,17971.0,308.64,309.06,307.76,307.78,17971.0
2020-06-16 13:00:00,308.1,308.79,307.57,308.15,14235.0,308.1,308.79,307.57,308.15,14235.0
2020-06-16 13:10:00,308.09,308.55,307.5,308.5,7491.0,308.09,308.55,307.5,308.5,7491.0
2020-06-16 13:20:00,308.46,308.81,307.56,308.76,7365.0,308.46,308.81,307.56,308.76,7365.0
2020-06-16 13:30:00,308.49,308.98,308.2,308.55,6449.0,308.49,308.98,308.2,308.55,6449.0
2020-06-16 13:40:00,308.66,309.0,308.21,308.21,10867.0,308.66,309.0,308.21,308.21,10867.0
2020-06-16 13:50:00,308.3,308.51,307.0,307.68,33062.0,308.3,308.51,307.0,307.68,33062.0
2020-06-16 14:00:00,307.71,308.3,307.51,307.94,11595.0,307.71,308.3,307.51,307.94,11595.0
2020-06-16 14:10:00,308.1,308.96,307.91,308.5,12974.0,308.1,308.96,307.91,308.5,12974.0
2020-06-16 14:20:00,308.41,308.94,306.7,307.26,13057.0,308.41,308.94,306.7,307.26,13057.0
2020-06-16 14:30:00,307.8,308.09,306.49,306.77,14793.0,307.8,308.09,306.49,306.77,14793.0
2020-06-16 14:40:00,306.86,307.24,306.28,307.18,20682.0,306.86,307.24,306.28,307.18,20682.0
2020-06-16 14:50:00,307.28,307.59,306.88,307.57,12068.0,307.28,307.59,306.88,307.57,12068.0
2020-06-16 15:00:00,307.27,307.68,306.32,306.89,20131.0,307.27,307.68,306.32,306.89,20131.0
2020-06-16 15:10:00,307.03,307.31,306.51,307.0,17462.0,307.03,307.31,306.51,307.0,17462.0
2020-06-16 15:20:00,307.2,308.9,307.2,308.9,40007.0,307.2,308.9,307.2,308.9,40007.0
2020-06-16 15:30:00,308.86,309.72,308.5,309.23,42398.0,308.86,309.72,308.5,309.23,42398.0
2020-06-16 15:40:00,309.29,309.99,308.71,309.32,42290.0,309.29,309.99,308.71,309.32,42290.0
2020-06-16 15:50:00,309.1,310.82,308.41,310.62,170042.0,309.1,310.82,308.41,310.62,170042.0
2020-06-17 09:30:00,313.0,313.78,311.18,312.44,54236.0,313.0,313.78,311.18,312.44,54236.0
2020-06-17 09:40:00,312.4,313.5,312.0,312.74,35493.0,312.4,313.5,312.0,312.74,35493.0
2020-06-17 09:50:00,312.89,313.08,310.77,311.31,27353.0,312.89,313.08,310.77,311.31,27353.0
2020-06-17 10:00:00,311.52,313.83,311.52,313.71,39109.0,311.52,313.83,311.52,313.71,39109.0
2020-06-17 10:10:00,313.58,313.66,312.05,312.06,34382.0,313.58,313.66,312.05,312.06,34382.0
2020-06-17 10:20:00,312.28,312.5,310.88,311.44,24037.0,312.28,312.5,310.88,311.44,24037.0
2020-06-17 10:30:00,311.22,311.51,310.25,310.48,39027.0,311.22,311.51,310.25,310.48,39027.0
2020-06-17 10:40:00,310.5,310.91,310.17,310.67,25390.0,310.5,310.91,310.17,310.67,25390.0
2020-06-17 10:50:00,310.58,310.73,309.18,309.28,58237.0,310.58,310.73,309.18,309.28,58237.0
2020-06-17 11:00:00,309.22,310.37,309.1,309.97,50487.0,309.22,310.37,309.1,309.97,50487.0
2020-06-17 11:10:00,310.0,310.3,309.33,309.39,19174.0,310.0,310.3,309.33,309.39,19174.0
2020-06-17 11:20:00,309.42,309.42,308.32,308.84,33137.0,309.42,309.42,308.32,308.84,33137.0
2020-06-17 11:30:00,308.89,309.66,308.59,309.3,11753.0,308.89,309.66,308.59,309.3,11753.0
2020-06-17 11:40:00,309.4,310.46,308.75,308.75,50777.0,309.4,310.46,308.75,308.75,50777.0
2020-06-17 11:50:00,308.61,308.61,307.6,307.79,39416.0,308.61,308.61,307.6,307.79,39416.0
2020-06-17 12:00:00,307.76,307.81,307.16,307.17,16107.0,307.76,307.81,307.16,307.17,16107.0
2020-06-17 12:10:00,307.09,307.54,306.51,306.64,33971.0,307.09,307.54,306.51,306.64,33971.0
2020-06-17 12:20:00,306.68,306.69,305.66,305.85,33296.0,306.68,306.69,305.66,305.85,33296.0
2020-06-17 12:30:00,305.88,306.75,305.8,306.72,25168.0,305.88,306.75,305.8,306.72,25168.0
2020-06-17 12:40:00,306.72,306.76,306.04,306.32,14375.0,306.72,306.76,306.04,306.32,14375.0
2020-06-17 12:50:00,306.18,306.24,305.26,305.65,16660.0,306.18,306.24,305.26,305.65,16660.0
2020-06-17 13:00:00,305.65,306.85,305.52,306.69,19827.0,305.65,306.85,305.52,306.69,19827.0
2020-06-17 13:10:00,306.65,306.69,305.72,305.83,14471.0,306.65,306.69,305.72,305.83,14471.0
2020-06-17 13:20:00,305.79,305.98,305.58,305.59,14067.0,305.79,305.98,305.58,305.59,14067.0
2020-06-17 13:30:00,305.63,306.98,305.61,306.95,20679.0,305.63,306.98,305.61,306.95,20679.0
2020-06-17 13:40:00,306.81,307.0,306.2,306.56,16072.0,306.81,307.0,306.2,306.56,16072.0
2020-06-17 13:50:00,306.46,306.47,305.97,306.1,10421.0,306.46,306.47,305.97,306.1,10421.0
2020-06-17 14:00:00,306.18,306.18,305.51,305.94,11365.0,306.18,306.18,305.51,305.94,11365.0
2020-06-17 14:10:00,306.01,306.07,305.29,305.45,24835.0,306.01,306.07,305.29,305.45,24835.0
2020-06-17 14:20:00,305.46,306.07,305.19,305.95,12433.0,305.46,306.07,305.19,305.95,12433.0
2020-06-17 14:30:00,306.0,306.6,305.91,306.32,8796.0,306.0,306.6,305.91,306.32,8796.0
2020-06-17 14:40:00,306.36,306.49,305.98,305.98,15383.0,306.36,306.49,305.98,305.98,15383.0
2020-06-17 14:50:00,305.94,306.04,305.46,305.55,12525.0,305.94,306.04,305.46,305.55,12525.0
2020-06-17 15:00:00,305.46,305.59,304.91,305.37,29827.0,305.46,305.59,304.91,305.37,29827.0
2020-06-17 15:10:00,305.36,305.42,304.45,304.51,17500.0,305.36,305.42,304.45,304.51,17500.0
2020-06-17 15:20:00,304.56,304.62,302.66,303.01,43004.0,304.56,304.62,302.66,303.01,43004.0
2020-06-17 15:30:00,302.66,304.43,302.57,304.14,35263.0,302.66,304.43,302.57,304.14,35263.0
2020-06-17 15:40:00,304.18,304.22,302.72,303.19,49200.0,304.18,304.22,302.72,303.19,49200.0
2020-06-17 15:50:00,303.05,304.01,302.94,303.69,50208.0,303.05,304.01,302.94,303.69,50208.0
2020-06-18 09:30:00,303.5,303.99,300.51,301.5,60978.0,303.5,303.99,300.51,301.5,60978.0
2020-06-18 09:40:00,301.87,303.3,301.0,302.83,30074.0,301.87,303.3,301.0,302.83,30074.0
2020-06-18 09:50:00,302.88,302.89,301.24,301.44,26002.0,302.88,302.89,301.24,301.44,26002.0
2020-06-18 10:00:00,301.59,304.44,301.16,303.98,30690.0,301.59,304.44,301.16,303.98,30690.0
2020-06-18 10:10:00,303.98,304.2,302.37,303.02,18321.0,303.98,304.2,302.37,303.02,18321.0
2020-06-18 10:20:00,303.06,303.06,301.67,301.75,16727.0,303.06,303.06,301.67,301.75,16727.0
2020-06-18 10:30:00,301.62,303.25,301.53,302.15,17616.0,301.62,303.25,301.53,302.15,17616.0
2020-06-18 10:40:00,302.32,302.81,301.73,301.99,17901.0,302.32,302.81,301.73,301.99,17901.0
2020-06-18 10:50:00,302.0,302.16,300.55,302.03,38445.0,302.0,302.16,300.55,302.03,38445.0
2020-06-18 11:00:00,301.93,302.08,301.12,301.26,16762.0,301.93,302.08,301.12,301.26,16762.0
2020-06-18 11:10:00,301.39,301.73,301.0,301.49,16496.0,301.39,301.73,301.0,301.49,16496.0
2020-06-18 11:20:00,301.5,301.74,300.63,301.0,17065.0,301.5,301.74,300.63,301.0,17065.0
2020-06-18 11:30:00,300.98,301.22,300.18,300.4,23184.0,300.98,301.22,300.18,300.4,23184.0
2020-06-18 11:40:00,300.24,301.01,299.84,301.0,25324.0,300.24,301.01,299.84,301.0,25324.0
2020-06-18 11:50:00,300.99,301.14,299.83,300.07,84701.0,300.99,301.14,299.83,300.07,84701.0
2020-06-18 12:00:00,299.85,300.2,299.0,299.85,109267.0,299.85,300.2,299.0,299.85,109267.0
2020-06-18 12:10:00,299.78,300.22,299.57,300.17,15081.0,299.78,300.22,299.57,300.17,15081.0
2020-06-18 12:20:00,300.2,302.15,300.13,301.65,19578.0,300.2,302.15,300.13,301.65,19578.0
2020-06-18 12:30:00,301.45,301.68,300.95,301.26,14461.0,301.45,301.68,300.95,301.26,14461.0
2020-06-18 12:40:00,301.4,301.58,300.93,301.37,8967.0,301.4,301.58,300.93,301.37,8967.0
2020-06-18 12:50:00,301.38,302.49,301.38,302.15,33451.0,301.38,302.49,301.38,302.15,33451.0
2020-06-18 13:00:00,301.93,303.95,301.88,303.31,57366.0,301.93,303.95,301.88,303.31,57366.0
2020-06-18 13:10:00,303.33,303.51,302.78,303.51,19210.0,303.33,303.51,302.78,303.51,19210.0
2020-06-18 13:20:00,303.71,304.43,303.38,303.74,27081.0,303.71,304.43,303.38,303.74,27081.0
2020-06-18 13:30:00,303.81,305.34,303.74,305.25,24385.0,303.81,305.34,303.74,305.25,24385.0
2020-06-18 13:40:00,305.33,305.66,304.44,304.55,20537.0,305.33,305.66,304.44,304.55,20537.0
2020-06-18 13:50:00,304.61,305.29,304.61,305.11,15232.0,304.61,305.29,304.61,305.11,15232.0
2020-06-18 14:00:00,305.01,305.09,303.75,304.23,17858.0,305.01,305.09,303.75,304.23,17858.0
2020-06-18 14:10:00,304.29,304.29,302.79,303.21,20871.0,304.29,304.29,302.79,303.21,20871.0
2020-06-18 14:20:00,303.1,303.75,303.05,303.56,14748.0,303.1,303.75,303.05,303.56,14748.0
2020-06-18 14:30:00,303.65,303.87,303.13,303.28,10223.0,303.65,303.87,303.13,303.28,10223.0
2020-06-18 14:40:00,303.4,303.41,302.65,302.77,11836.0,303.4,303.41,302.65,302.77,11836.0
2020-06-18 14:50:00,302.85,303.11,302.41,302.41,13776.0,302.85,303.11,302.41,302.41,13776.0
2020-06-18 15:00:00,302.5,302.59,301.02,302.27,33865.0,302.5,302.59,301.02,302.27,33865.0
2020-06-18 15:10:00,302.13,302.65,301.78,302.48,15546.0,302.13,302.65,301.78,302.48,15546.0
2020-06-18 15:20:00,302.41,302.84,302.21,302.62,16317.0,302.41,302.84,302.21,302.62,16317.0
2020-06-18 15:30:00,302.7,303.26,302.5,302.81,20252.0,302.7,303.26,302.5,302.81,20252.0
2020-06-18 15:40:00,302.78,303.0,302.41,302.86,18744.0,302.78,303.0,302.41,302.86,18744.0
2020-06-18 15:50:00,303.0,303.26,302.39,302.98,57495.0,303.0,303.26,302.39,302.98,57495.0
2020-06-19 09:30:00,306.74,307.01,304.51,305.58,104899.0,306.74,307.01,304.51,305.58,104899.0
2020-06-19 09:40:00,305.56,305.8,304.37,304.81,28356.0,305.56,305.8,304.37,304.81,28356.0
2020-06-19 09:50:00,304.88,305.66,304.56,305.33,20374.0,304.88,305.66,304.56,305.33,20374.0
2020-06-19 10:00:00,305.36,306.29,305.26,306.06,18456.0,305.36,306.29,305.26,306.06,18456.0
2020-06-19 10:10:00,306.0,306.23,305.53,305.61,16666.0,306.0,306.23,305.53,305.61,16666.0
2020-06-19 10:20:00,305.75,305.9,305.04,305.38,10639.0,305.75,305.9,305.04,305.38,10639.0
2020-06-19 10:30:00,305.23,305.32,304.34,304.57,13826.0,305.23,305.32,304.34,304.57,13826.0
2020-06-19 10:40:00,304.62,305.3,304.34,304.94,24585.0,304.62,305.3,304.34,304.94,24585.0
2020-06-19 10:50:00,305.03,305.14,303.7,303.81,15318.0,305.03,305.14,303.7,303.81,15318.0
2020-06-19 11:00:00,303.92,304.12,303.25,303.36,20903.0,303.92,304.12,303.25,303.36,20903.0
2020-06-19 11:10:00,303.43,304.86,303.12,303.24,19927.0,303.43,304.86,303.12,303.24,19927.0
2020-06-19 11:20:00,303.22,303.27,302.6,302.94,14129.0,303.22,303.27,302.6,302.94,14129.0
2020-06-19 11:30:00,303.1,303.1,302.01,302.13,11440.0,303.1,303.1,302.01,302.13,11440.0
2020-06-19 11:40:00,302.32,302.9,302.12,302.39,7870.0,302.32,302.9,302.12,302.39,7870.0
2020-06-19 11:50:00,302.32,302.91,302.18,302.6,7548.0,302.32,302.91,302.18,302.6,7548.0
2020-06-19 12:00:00,302.6,302.63,301.59,301.98,12887.0,302.6,302.63,301.59,301.98,12887.0
2020-06-19 12:10:00,301.96,302.16,298.58,298.58,35175.0,301.96,302.16,298.58,298.58,35175.0
2020-06-19 12:20:00,298.57,299.63,298.36,299.3,32259.0,298.57,299.63,298.36,299.3,32259.0
2020-06-19 12:30:00,299.2,299.76,298.71,298.71,19038.0,299.2,299.76,298.71,298.71,19038.0
2020-06-19 12:40:00,298.75,298.99,298.26,298.69,20219.0,298.75,298.99,298.26,298.69,20219.0
2020-06-19 12:50:00,298.73,299.61,298.6,299.61,48309.0,298.73,299.61,298.6,299.61,48309.0
2020-06-19 13:00:00,299.61,299.62,297.82,298.17,47859.0,299.61,299.62,297.82,298.17,47859.0
2020-06-19 13:10:00,298.17,298.77,297.82,298.08,20942.0,298.17,298.77,297.82,298.08,20942.0
2020-06-19 13:20:00,298.02,298.02,296.77,297.21,15484.0,298.02,298.02,296.77,297.21,15484.0
2020-06-19 13:30:00,297.15,298.12,296.32,297.91,24968.0,297.15,298.12,296.32,297.91,24968.0
2020-06-19 13:40:00,297.62,297.89,297.03,297.89,20263.0,297.62,297.89,297.03,297.89,20263.0
2020-06-19 13:50:00,298.01,298.23,296.49,296.61,31082.0,298.01,298.23,296.49,296.61,31082.0
2020-06-19 14:00:00,296.6,297.42,296.03,296.48,31870.0,296.6,297.42,296.03,296.48,31870.0
2020-06-19 14:10:00,296.16,297.04,295.37,296.17,35292.0,296.16,297.04,295.37,296.17,35292.0
2020-06-19 14:20:00,296.05,296.71,295.53,295.67,34895.0,296.05,296.71,295.53,295.67,34895.0
2020-06-19 14:30:00,295.7,297.93,295.29,297.57,29199.0,295.7,297.93,295.29,297.57,29199.0
2020-06-19 14:40:00,297.57,298.7,297.44,298.55,24072.0,297.57,298.7,297.44,298.55,24072.0
2020-06-19 14:50:00,298.21,299.98,298.13,299.67,39069.0,298.21,299.98,298.13,299.67,39069.0
2020-06-19 15:00:00,299.73,299.81,298.75,298.81,24674.0,299.73,299.81,298.75,298.81,24674.0
2020-06-19 15:10:00,298.79,299.93,298.56,299.86,9999.0,298.79,299.93,298.56,299.86,9999.0
2020-06-19 15:20:00,299.73,299.81,299.19,299.19,8620.0,299.73,299.81,299.19,299.19,8620.0
2020-06-19 15:30:00,299.24,299.82,299.05,299.26,16728.0,299.24,299.82,299.05,299.26,16728.0
2020-06-19 15:40:00,299.3,299.48,298.42,298.88,25565.0,299.3,299.48,298.42,298.88,25565.0
2020-06-19 15:50:00,298.88,299.25,297.3,297.39,111393.0,298.88,299.25,297.3,297.39,111393.0
2020-06-22 09:30:00,298.01,298.38,294.05,294.36,61172.0,298.01,298.38,294.05,294.36,61172.0
2020-06-22 09:40:00,294.09,297.02,293.85,296.08,33383.0,294.09,297.02,293.85,296.08,33383.0
2020-06-22 09:50:00,296.45,297.44,295.69,297.08,18822.0,296.45,297.44,295.69,297.08,18822.0
2020-06-22 10:00:00,296.97,297.72,296.0,296.96,21861.0,296.97,297.72,296.0,296.96,21861.0
2020-06-22 10:10:00,296.73,297.63,296.16,297.5,23553.0,296.73,297.63,296.16,297.5,23553.0
2020-06-22 10:20:00,297.45,297.61,296.37,297.17,13889.0,297.45,297.61,296.37,297.17,13889.0
2020-06-22 10:30:00,297.27,299.75,297.03,299.52,36546.0,297.27,299.75,297.03,299.52,36546.0
2020-06-22 10:40:00,299.42,300.79,299.33,300.3,32667.0,299.42,300.79,299.33,300.3,32667.0
2020-06-22 10:50:00,300.19,300.51,299.23,299.4,17981.0,300.19,300.51,299.23,299.4,17981.0
2020-06-22 11:00:00,299.35,300.09,298.6,299.09,25085.0,299.35,300.09,298.6,299.09,25085.0
2020-06-22 11:10:00,298.98,299.59,298.53,299.56,57872.0,298.98,299.59,298.53,299.56,57872.0
2020-06-22 11:20:00,299.52,300.16,299.32,299.98,12043.0,299.52,300.16,299.32,299.98,12043.0
2020-06-22 11:30:00,299.9,300.3,299.15,300.3,9134.0,299.9,300.3,299.15,300.3,9134.0
2020-06-22 11:40:00,300.37,300.6,300.06,300.06,9189.0,300.37,300.6,300.06,300.06,9189.0
2020-06-22 11:50:00,300.2,300.92,300.15,300.79,17525.0,300.2,300.92,300.15,300.79,17525.0
2020-06-22 12:00:00,300.81,301.92,300.76,301.84,27684.0,300.81,301.92,300.76,301.84,27684.0
2020-06-22 12:10:00,301.86,301.99,301.45,301.68,18777.0,301.86,301.99,301.45,301.68,18777.0
2020-06-22 12:20:00,301.55,303.81,301.55,303.75,53272.0,301.55,303.81,301.55,303.75,53272.0
2020-06-22 12:30:00,303.75,304.6,303.4,304.6,44585.0,303.75,304.6,303.4,304.6,44585.0
2020-06-22 12:40:00,304.6,305.5,304.14,305.02,37465.0,304.6,305.5,304.14,305.02,37465.0
2020-06-22 12:50:00,305.09,305.26,304.4,304.73,26568.0,305.09,305.26,304.4,304.73,26568.0
2020-06-22 13:00:00,304.93,304.95,303.56,303.83,22344.0,304.93,304.95,303.56,303.83,22344.0
2020-06-22 13:10:00,303.75,304.36,303.57,304.05,21462.0,303.75,304.36,303.57,304.05,21462.0
2020-06-22 13:20:00,304.05,304.5,303.53,304.24,21790.0,304.05,304.5,303.53,304.24,21790.0
2020-06-22 13:30:00,304.23,304.69,304.11,304.34,14251.0,304.23,304.69,304.11,304.34,14251.0
2020-06-22 13:40:00,304.43,305.5,304.28,305.34,20830.0,304.43,305.5,304.28,305.34,20830.0
2020-06-22 13:50:00,305.25,305.54,305.14,305.23,8793.0,305.25,305.54,305.14,305.23,8793.0
2020-06-22 14:00:00,305.16,305.21,304.31,304.91,12357.0,305.16,305.21,304.31,304.91,12357.0
2020-06-22 14:10:00,305.0,305.08,304.19,304.66,10669.0,305.0,305.08,304.19,304.66,10669.0
2020-06-22 14:20:00,304.69,304.85,304.08,304.73,9865.0,304.69,304.85,304.08,304.73,9865.0
2020-06-22 14:30:00,304.8,305.3,304.7,305.08,8895.0,304.8,305.3,304.7,305.08,8895.0
2020-06-22 14:40:00,305.08,305.95,305.08,305.79,16379.0,305.08,305.95,305.08,305.79,16379.0
2020-06-22 14:50:00,305.6,306.57,305.37,306.57,25439.0,305.6,306.57,305.37,306.57,25439.0
2020-06-22 15:00:00,306.57,306.57,305.54,305.74,23197.0,306.57,306.57,305.54,305.74,23197.0
2020-06-22 15:10:00,305.72,305.94,304.15,304.3,34930.0,305.72,305.94,304.15,304.3,34930.0
2020-06-22 15:20:00,304.22,304.33,302.35,302.56,28492.0,304.22,304.33,302.35,302.56,28492.0
2020-06-22 15:30:00,302.65,302.93,302.38,302.84,47024.0,302.65,302.93,302.38,302.84,47024.0
2020-06-22 15:40:00,302.92,304.9,302.64,304.13,43512.0,302.92,304.9,302.64,304.13,43512.0
2020-06-22 15:50:00,304.0,304.86,304.0,304.6,56129.0,304.0,304.86,304.0,304.6,56129.0
2020-06-23 09:30:00,308.49,309.95,306.23,309.29,78102.0,308.49,309.95,306.23,309.29,78102.0
2020-06-23 09:40:00,309.3,310.0,308.65,309.86,72219.0,309.3,310.0,308.65,309.86,72219.0
2020-06-23 09:50:00,309.78,310.22,308.92,309.77,53206.0,309.78,310.22,308.92,309.77,53206.0
2020-06-23 10:00:00,309.77,310.02,307.01,307.67,32849.0,309.77,310.02,307.01,307.67,32849.0
2020-06-23 10:10:00,307.8,308.31,307.15,307.57,13179.0,307.8,308.31,307.15,307.57,13179.0
2020-06-23 10:20:00,307.29,307.38,306.38,306.78,19602.0,307.29,307.38,306.38,306.78,19602.0
2020-06-23 10:30:00,306.56,306.86,305.49,306.21,21208.0,306.56,306.86,305.49,306.21,21208.0
2020-06-23 10:40:00,306.03,306.8,304.73,305.1,24725.0,306.03,306.8,304.73,305.1,24725.0
2020-06-23 10:50:00,305.15,305.54,304.33,304.55,21983.0,305.15,305.54,304.33,304.55,21983.0
2020-06-23 11:00:00,304.68,306.19,304.45,305.54,23636.0,304.68,306.19,304.45,305.54,23636.0
2020-06-23 11:10:00,305.69,305.78,305.0,305.46,8178.0,305.69,305.78,305.0,305.46,8178.0
2020-06-23 11:20:00,305.52,305.81,305.2,305.64,12235.0,305.52,305.81,305.2,305.64,12235.0
2020-06-23 11:30:00,305.6,305.61,304.42,304.67,13649.0,305.6,305.61,304.42,304.67,13649.0
2020-06-23 11:40:00,304.59,304.84,303.75,303.9,14731.0,304.59,304.84,303.75,303.9,14731.0
2020-06-23 11:50:00,303.79,304.11,303.25,303.8,16802.0,303.79,304.11,303.25,303.8,16802.0
2020-06-23 12:00:00,303.9,304.97,303.67,304.8,25533.0,303.9,304.97,303.67,304.8,25533.0
2020-06-23 12:10:00,304.77,305.06,304.01,304.45,8167.0,304.77,305.06,304.01,304.45,8167.0
2020-06-23 12:20:00,304.43,304.72,304.11,304.11,6592.0,304.43,304.72,304.11,304.11,6592.0
2020-06-23 12:30:00,304.39,304.67,304.12,304.41,3576.0,304.39,304.67,304.12,304.41,3576.0
2020-06-23 12:40:00,304.67,304.71,304.35,304.59,3950.0,304.67,304.71,304.35,304.59,3950.0
2020-06-23 12:50:00,304.51,304.76,304.25,304.48,5822.0,304.51,304.76,304.25,304.48,5822.0
2020-06-23 13:00:00,304.45,305.2,304.44,305.08,5869.0,304.45,305.2,304.44,305.08,5869.0
2020-06-23 13:10:00,304.99,305.24,304.39,304.68,5770.0,304.99,305.24,304.39,304.68,5770.0
2020-06-23 13:20:00,304.69,305.01,304.18,304.51,11679.0,304.69,305.01,304.18,304.51,11679.0
2020-06-23 13:30:00,304.62,304.62,304.06,304.11,10793.0,304.62,304.62,304.06,304.11,10793.0
2020-06-23 13:40:00,304.23,304.23,303.7,303.88,8952.0,304.23,304.23,303.7,303.88,8952.0
2020-06-23 13:50:00,303.92,304.05,303.11,303.6,15645.0,303.92,304.05,303.11,303.6,15645.0
2020-06-23 14:00:00,303.47,303.6,303.0,303.08,18328.0,303.47,303.6,303.0,303.08,18328.0
2020-06-23 14:10:00,303.09,303.38,302.48,303.34,27760.0,303.09,303.38,302.48,303.34,27760.0
2020-06-23 14:20:00,303.42,303.82,302.55,302.76,18232.0,303.42,303.82,302.55,302.76,18232.0
2020-06-23 14:30:00,302.85,303.6,302.64,303.37,14282.0,302.85,303.6,302.64,303.37,14282.0
2020-06-23 14:40:00,303.35,303.62,302.7,302.9,11715.0,303.35,303.62,302.7,302.9,11715.0
2020-06-23 14:50:00,302.81,303.07,302.38,302.44,15472.0,302.81,303.07,302.38,302.44,15472.0
2020-06-23 15:00:00,302.4,302.78,302.11,302.71,13533.0,302.4,302.78,302.11,302.71,13533.0
2020-06-23 15:10:00,302.71,303.07,302.24,302.57,12688.0,302.71,303.07,302.24,302.57,12688.0
2020-06-23 15:20:00,302.45,302.58,301.24,301.43,29679.0,302.45,302.58,301.24,301.43,29679.0
2020-06-23 15:30:00,301.46,302.13,301.01,301.66,22891.0,301.46,302.13,301.01,301.66,22891.0
2020-06-23 15:40:00,301.61,302.38,301.33,302.0,20982.0,301.61,302.38,301.33,302.0,20982.0
2020-06-23 15:50:00,301.84,301.84,300.73,301.21,91816.0,301.84,301.84,300.73,301.21,91816.0
2020-06-24 09:30:00,299.48,302.52,299.0,302.48,62628.0,299.48,302.52,299.0,302.48,62628.0
2020-06-24 09:40:00,302.38,303.15,299.06,299.43,34246.0,302.38,303.15,299.06,299.43,34246.0
2020-06-24 09:50:00,299.3,299.76,297.52,298.06,38181.0,299.3,299.76,297.52,298.06,38181.0
2020-06-24 10:00:00,297.69,298.66,295.68,296.73,52639.0,297.69,298.66,295.68,296.73,52639.0
2020-06-24 10:10:00,296.5,298.8,295.95,297.06,50046.0,296.5,298.8,295.95,297.06,50046.0
2020-06-24 10:20:00,296.9,297.32,296.28,297.08,22986.0,296.9,297.32,296.28,297.08,22986.0
2020-06-24 10:30:00,297.08,297.35,295.89,296.04,31519.0,297.08,297.35,295.89,296.04,31519.0
2020-06-24 10:40:00,295.92,296.45,295.48,296.45,25874.0,295.92,296.45,295.48,296.45,25874.0
2020-06-24 10:50:00,296.35,296.88,295.73,295.87,21694.0,296.35,296.88,295.73,295.87,21694.0
2020-06-24 11:00:00,295.72,296.93,295.17,295.22,28823.0,295.72,296.93,295.17,295.22,28823.0
2020-06-24 11:10:00,295.02,295.06,293.17,293.69,43485.0,295.02,295.06,293.17,293.69,43485.0
2020-06-24 11:20:00,293.52,293.84,293.08,293.84,40000.0,293.52,293.84,293.08,293.84,40000.0
2020-06-24 11:30:00,293.82,294.7,292.55,292.55,42707.0,293.82,294.7,292.55,292.55,42707.0
2020-06-24 11:40:00,292.7,292.7,290.52,290.52,26709.0,292.7,292.7,290.52,290.52,26709.0
2020-06-24 11:50:00,290.79,292.15,290.7,292.15,22990.0,290.79,292.15,290.7,292.15,22990.0
2020-06-24 12:00:00,291.88,292.41,290.97,290.98,18162.0,291.88,292.41,290.97,290.98,18162.0
2020-06-24 12:10:00,291.06,293.42,290.86,293.36,15022.0,291.06,293.42,290.86,293.36,15022.0
2020-06-24 12:20:00,293.38,293.38,292.08,292.2,18520.0,293.38,293.38,292.08,292.2,18520.0
2020-06-24 12:30:00,292.48,292.99,292.03,292.74,13389.0,292.48,292.99,292.03,292.74,13389.0
2020-06-24 12:40:00,292.45,295.33,292.45,294.1,14891.0,292.45,295.33,292.45,294.1,14891.0
2020-06-24 12:50:00,294.15,295.4,294.07,295.3,13151.0,294.15,295.4,294.07,295.3,13151.0
2020-06-24 13:00:00,295.25,295.6,294.75,294.75,9878.0,295.25,295.6,294.75,294.75,9878.0
2020-06-24 13:10:00,294.84,295.31,294.23,294.72,16516.0,294.84,295.31,294.23,294.72,16516.0
2020-06-24 13:20:00,294.49,294.6,292.98,293.05,26265.0,294.49,294.6,292.98,293.05,26265.0
2020-06-24 13:30:00,293.03,293.14,292.64,292.64,10651.0,293.03,293.14,292.64,292.64,10651.0
2020-06-24 13:40:00,292.79,293.0,292.38,292.84,13143.0,292.79,293.0,292.38,292.84,13143.0
2020-06-24 13:50:00,292.87,293.26,292.5,292.93,11727.0,292.87,293.26,292.5,292.93,11727.0
2020-06-24 14:00:00,293.23,293.46,291.73,293.32,18461.0,293.23,293.46,291.73,293.32,18461.0
2020-06-24 14:10:00,293.23,294.1,292.87,293.93,15127.0,293.23,294.1,292.87,293.93,15127.0
2020-06-24 14:20:00,293.86,294.59,293.54,293.99,15893.0,293.86,294.59,293.54,293.99,15893.0
2020-06-24 14:30:00,293.95,294.5,293.26,293.71,12819.0,293.95,294.5,293.26,293.71,12819.0
2020-06-24 14:40:00,293.71,293.95,293.26,293.49,10568.0,293.71,293.95,293.26,293.49,10568.0
2020-06-24 14:50:00,293.76,293.8,292.81,292.98,8314.0,293.76,293.8,292.81,292.98,8314.0
2020-06-24 15:00:00,293.01,293.74,292.95,293.09,17962.0,293.01,293.74,292.95,293.09,17962.0
2020-06-24 15:10:00,293.42,295.17,293.1,294.96,21256.0,293.42,295.17,293.1,294.96,21256.0
2020-06-24 15:20:00,294.98,295.87,294.83,295.74,44875.0,294.98,295.87,294.83,295.74,44875.0
2020-06-24 15:30:00,295.91,296.39,295.48,295.78,22110.0,295.91,296.39,295.48,295.78,22110.0
2020-06-24 15:40:00,295.77,296.86,295.77,296.0,33267.0,295.77,296.86,295.77,296.0,33267.0
2020-06-24 15:50:00,295.45,295.72,294.75,295.4,60804.0,295.45,295.72,294.75,295.4,60804.0
2020-06-25 09:30:00,294.3,294.45,290.98,291.86,45388.0,294.3,294.45,290.98,291.86,45388.0
2020-06-25 09:40:00,291.48,291.48,288.5,288.53,50865.0,291.48,291.48,288.5,288.53,50865.0
2020-06-25 09:50:00,288.51,291.0,288.51,290.5,32073.0,288.51,291.0,288.51,290.5,32073.0
2020-06-25 10:00:00,290.7,291.34,289.13,289.85,26577.0,290.7,291.34,289.13,289.85,26577.0
2020-06-25 10:10:00,290.34,291.59,289.73,291.46,15032.0,290.34,291.59,289.73,291.46,15032.0
2020-06-25 10:20:00,291.49,293.41,291.49,292.37,27977.0,291.49,293.41,291.49,292.37,27977.0
2020-06-25 10:30:00,292.38,292.42,291.56,291.96,17693.0,292.38,292.42,291.56,291.96,17693.0
2020-06-25 10:40:00,291.96,292.52,291.41,291.42,6204.0,291.96,292.52,291.41,291.42,6204.0
2020-06-25 10:50:00,291.39,292.26,290.6,291.04,16075.0,291.39,292.26,290.6,291.04,16075.0
2020-06-25 11:00:00,290.95,290.95,290.1,290.51,17727.0,290.95,290.95,290.1,290.51,17727.0
2020-06-25 11:10:00,290.48,291.72,290.37,291.71,6984.0,290.48,291.72,290.37,291.71,6984.0
2020-06-25 11:20:00,291.6,291.71,290.49,290.58,7841.0,291.6,291.71,290.49,290.58,7841.0
2020-06-25 11:30:00,290.65,291.0,289.92,290.72,24704.0,290.65,291.0,289.92,290.72,24704.0
2020-06-25 11:40:00,290.76,291.22,290.22,290.84,7931.0,290.76,291.22,290.22,290.84,7931.0
2020-06-25 11:50:00,291.17,292.0,291.11,292.0,16768.0,291.17,292.0,291.11,292.0,16768.0
2020-06-25 12:00:00,292.17,292.56,291.82,292.11,11864.0,292.17,292.56,291.82,292.11,11864.0
2020-06-25 12:10:00,292.17,293.72,292.17,293.0,86724.0,292.17,293.72,292.17,293.0,86724.0
2020-06-25 12:20:00,293.03,293.45,292.82,293.24,53392.0,293.03,293.45,292.82,293.24,53392.0
2020-06-25 12:30:00,293.41,294.25,293.22,293.72,23971.0,293.41,294.25,293.22,293.72,23971.0
2020-06-25 12:40:00,293.61,295.02,293.61,294.38,18229.0,293.61,295.02,293.61,294.38,18229.0
2020-06-25 12:50:00,294.5,294.74,294.13,294.5,6712.0,294.5,294.74,294.13,294.5,6712.0
2020-06-25 13:00:00,294.54,294.54,293.72,293.85,10939.0,294.54,294.54,293.72,293.85,10939.0
2020-06-25 13:10:00,293.93,294.52,293.73,294.24,9179.0,293.93,294.52,293.73,294.24,9179.0
2020-06-25 13:20:00,294.25,294.66,294.1,294.33,6623.0,294.25,294.66,294.1,294.33,6623.0
2020-06-25 13:30:00,294.33,294.83,293.71,294.81,11609.0,294.33,294.83,293.71,294.81,11609.0
2020-06-25 13:40:00,294.82,294.88,294.3,294.73,5047.0,294.82,294.88,294.3,294.73,5047.0
2020-06-25 13:50:00,294.71,294.92,294.39,294.64,5373.0,294.71,294.92,294.39,294.64,5373.0
2020-06-25 14:00:00,294.34,294.8,294.1,294.52,4601.0,294.34,294.8,294.1,294.52,4601.0
2020-06-25 14:10:00,294.52,295.0,294.52,294.73,3969.0,294.52,295.0,294.52,294.73,3969.0
2020-06-25 14:20:00,294.59,294.66,293.79,293.91,16879.0,294.59,294.66,293.79,293.91,16879.0
2020-06-25 14:30:00,293.76,293.78,292.93,293.15,9382.0,293.76,293.78,292.93,293.15,9382.0
2020-06-25 14:40:00,293.17,293.54,293.1,293.37,6208.0,293.17,293.54,293.1,293.37,6208.0
2020-06-25 14:50:00,293.25,293.97,293.22,293.67,7154.0,293.25,293.97,293.22,293.67,7154.0
2020-06-25 15:00:00,293.59,294.86,293.51,294.56,11634.0,293.59,294.86,293.51,294.56,11634.0
2020-06-25 15:10:00,294.69,294.79,294.18,294.32,15556.0,294.69,294.79,294.18,294.32,15556.0
2020-06-25 15:20:00,294.49,295.26,294.37,295.04,14900.0,294.49,295.26,294.37,295.04,14900.0
2020-06-25 15:30:00,294.94,295.14,294.37,294.61,23705.0,294.94,295.14,294.37,294.61,23705.0
2020-06-25 15:40:00,294.63,294.88,294.28,294.36,20232.0,294.63,294.88,294.28,294.36,20232.0
2020-06-25 15:50:00,294.38,295.13,294.07,295.12,63153.0,294.38,295.13,294.07,295.12,63153.0
2020-06-26 09:30:00,294.0,294.0,291.31,293.33,54500.0,294.0,294.0,291.31,293.33,54500.0
2020-06-26 09:40:00,293.1,294.47,292.25,293.25,30604.0,293.1,294.47,292.25,293.25,30604.0
2020-06-26 09:50:00,293.44,295.1,292.71,294.12,21818.0,293.44,295.1,292.71,294.12,21818.0
2020-06-26 10:00:00,293.91,294.11,292.11,292.31,14548.0,293.91,294.11,292.11,292.31,14548.0
2020-06-26 10:10:00,292.33,292.33,291.01,291.17,28485.0,292.33,292.33,291.01,291.17,28485.0
2020-06-26 10:20:00,291.8,292.88,291.0,292.72,18813.0,291.8,292.88,291.0,292.72,18813.0
2020-06-26 10:30:00,292.57,292.57,290.35,290.9,16048.0,292.57,292.57,290.35,290.9,16048.0
2020-06-26 10:40:00,290.4,291.77,290.0,291.69,17578.0,290.4,291.77,290.0,291.69,17578.0
2020-06-26 10:50:00,290.88,291.49,289.9,290.18,16285.0,290.88,291.49,289.9,290.18,16285.0
2020-06-26 11:00:00,290.57,291.33,290.31,291.2,7876.0,290.57,291.33,290.31,291.2,7876.0
2020-06-26 11:10:00,291.34,291.98,290.85,291.68,12025.0,291.34,291.98,290.85,291.68,12025.0
2020-06-26 11:20:00,291.75,292.28,291.38,291.47,6633.0,291.75,292.28,291.38,291.47,6633.0
2020-06-26 11:30:00,291.85,292.84,291.31,292.48,4818.0,291.85,292.84,291.31,292.48,4818.0
2020-06-26 11:40:00,292.53,293.71,292.37,293.71,12965.0,292.53,293.71,292.37,293.71,12965.0
2020-06-26 11:50:00,293.53,294.58,293.2,294.29,23812.0,293.53,294.58,293.2,294.29,23812.0
2020-06-26 12:00:00,294.13,294.2,292.23,292.43,11853.0,294.13,294.2,292.23,292.43,11853.0
2020-06-26 12:10:00,292.31,292.94,291.81,292.11,8055.0,292.31,292.94,291.81,292.11,8055.0
2020-06-26 12:20:00,292.0,292.96,291.87,292.53,5670.0,292.0,292.96,291.87,292.53,5670.0
2020-06-26 12:30:00,292.0,292.56,291.69,292.25,5358.0,292.0,292.56,291.69,292.25,5358.0
2020-06-26 12:40:00,292.49,292.52,291.42,291.75,6719.0,292.49,292.52,291.42,291.75,6719.0
2020-06-26 12:50:00,291.98,292.86,291.36,292.85,23291.0,291.98,292.86,291.36,292.85,23291.0
2020-06-26 13:00:00,292.81,294.24,292.27,293.65,50209.0,292.81,294.24,292.27,293.65,50209.0
2020-06-26 13:10:00,293.64,293.88,293.15,293.17,16619.0,293.64,293.88,293.15,293.17,16619.0
2020-06-26 13:20:00,293.28,293.33,292.7,292.85,8716.0,293.28,293.33,292.7,292.85,8716.0
2020-06-26 13:30:00,292.75,292.75,291.68,292.51,8643.0,292.75,292.75,291.68,292.51,8643.0
2020-06-26 13:40:00,292.42,292.63,291.73,291.8,8948.0,292.42,292.63,291.73,291.8,8948.0
2020-06-26 13:50:00,291.73,291.73,290.82,291.2,9761.0,291.73,291.73,290.82,291.2,9761.0
2020-06-26 14:00:00,291.06,291.82,290.83,291.17,11102.0,291.06,291.82,290.83,291.17,11102.0
2020-06-26 14:10:00,291.36,291.55,290.84,291.18,9330.0,291.36,291.55,290.84,291.18,9330.0
2020-06-26 14:20:00,291.24,291.28,290.91,291.1,13408.0,291.24,291.28,290.91,291.1,13408.0
2020-06-26 14:30:00,291.15,291.91,290.72,290.79,12090.0,291.15,291.91,290.72,290.79,12090.0
2020-06-26 14:40:00,290.74,291.57,290.7,291.29,15349.0,290.74,291.57,290.7,291.29,15349.0
2020-06-26 14:50:00,291.38,292.29,291.33,292.01,16313.0,291.38,292.29,291.33,292.01,16313.0
2020-06-26 15:00:00,292.08,292.49,291.15,291.39,19460.0,292.08,292.49,291.15,291.39,19460.0
2020-06-26 15:10:00,291.26,291.96,291.0,291.39,12308.0,291.26,291.96,291.0,291.39,12308.0
2020-06-26 15:20:00,291.61,291.89,291.13,291.58,10122.0,291.61,291.89,291.13,291.58,10122.0
2020-06-26 15:30:00,291.56,292.04,291.3,291.64,17844.0,291.56,292.04,291.3,291.64,17844.0
2020-06-26 15:40:00,291.71,293.09,291.22,291.72,21901.0,291.71,293.09,291.22,291.72,21901.0
2020-06-26 15:50:00,291.46,291.46,288.11,289.66,159297.0,291.46,291.46,288.11,289.66,159297.0
2020-06-29 09:30:00,290.11,290.75,285.55,286.78,88904.0,290.11,290.75,285.55,286.78,88904.0
2020-06-29 09:40:00,286.19,287.05,284.29,285.5,62862.0,286.19,287.05,284.29,285.5,62862.0
2020-06-29 09:50:00,285.73,288.0,284.42,287.86,34483.0,285.73,288.0,284.42,287.86,34483.0
2020-06-29 10:00:00,288.05,288.75,286.54,287.36,23668.0,288.05,288.75,286.54,287.36,23668.0
2020-06-29 10:10:00,287.49,289.31,287.45,289.31,16966.0,287.49,289.31,287.45,289.31,16966.0
2020-06-29 10:20:00,289.18,289.72,288.54,289.28,15939.0,289.18,289.72,288.54,289.28,15939.0
2020-06-29 10:30:00,289.73,289.88,288.83,289.3,19967.0,289.73,289.88,288.83,289.3,19967.0
2020-06-29 10:40:00,289.12,289.58,288.78,289.41,30069.0,289.12,289.58,288.78,289.41,30069.0
2020-06-29 10:50:00,289.33,289.8,288.99,289.65,19400.0,289.33,289.8,288.99,289.65,19400.0
2020-06-29 11:00:00,289.64,289.86,288.76,288.76,18008.0,289.64,289.86,288.76,288.76,18008.0
2020-06-29 11:10:00,288.5,288.6,287.65,288.03,10567.0,288.5,288.6,287.65,288.03,10567.0
2020-06-29 11:20:00,288.25,289.81,288.09,289.62,6813.0,288.25,289.81,288.09,289.62,6813.0
2020-06-29 11:30:00,289.79,290.09,289.18,289.48,12971.0,289.79,290.09,289.18,289.48,12971.0
2020-06-29 11:40:00,289.48,290.39,289.47,290.06,8726.0,289.48,290.39,289.47,290.06,8726.0
2020-06-29 11:50:00,290.14,290.15,289.49,289.8,5961.0,290.14,290.15,289.49,289.8,5961.0
2020-06-29 12:00:00,289.7,290.49,289.7,290.02,8393.0,289.7,290.49,289.7,290.02,8393.0
2020-06-29 12:10:00,290.11,291.21,289.73,291.1,13813.0,290.11,291.21,289.73,291.1,13813.0
2020-06-29 12:20:00,290.99,292.83,290.68,292.4,143029.0,290.99,292.83,290.68,292.4,143029.0
2020-06-29 12:30:00,292.47,294.74,292.47,293.42,64138.0,292.47,294.74,292.47,293.42,64138.0
2020-06-29 12:40:00,293.55,293.66,292.92,293.59,17474.0,293.55,293.66,292.92,293.59,17474.0
2020-06-29 12:50:00,293.55,294.11,292.96,293.88,36931.0,293.55,294.11,292.96,293.88,36931.0
2020-06-29 13:00:00,293.98,294.73,293.76,294.33,76549.0,293.98,294.73,293.76,294.33,76549.0
2020-06-29 13:10:00,294.31,295.67,294.03,294.81,32328.0,294.31,295.67,294.03,294.81,32328.0
2020-06-29 13:20:00,294.62,295.07,294.18,294.95,26940.0,294.62,295.07,294.18,294.95,26940.0
2020-06-29 13:30:00,294.96,295.29,294.57,295.29,17070.0,294.96,295.29,294.57,295.29,17070.0
2020-06-29 13:40:00,295.16,295.25,294.34,294.39,10303.0,295.16,295.25,294.34,294.39,10303.0
2020-06-29 13:50:00,294.5,294.6,293.9,293.9,7650.0,294.5,294.6,293.9,293.9,7650.0
2020-06-29 14:00:00,294.25,294.25,293.64,293.86,12356.0,294.25,294.25,293.64,293.86,12356.0
2020-06-29 14:10:00,293.86,294.4,293.41,293.61,11958.0,293.86,294.4,293.41,293.61,11958.0
2020-06-29 14:20:00,293.47,293.8,292.69,292.7,13440.0,293.47,293.8,292.69,292.7,13440.0
2020-06-29 14:30:00,293.02,294.0,292.93,293.67,8904.0,293.02,294.0,292.93,293.67,8904.0
2020-06-29 14:40:00,293.66,294.0,293.12,293.24,31789.0,293.66,294.0,293.12,293.24,31789.0
2020-06-29 14:50:00,293.23,293.78,292.76,293.07,8395.0,293.23,293.78,292.76,293.07,8395.0
2020-06-29 15:00:00,293.27,293.43,292.3,292.44,8959.0,293.27,293.43,292.3,292.44,8959.0
2020-06-29 15:10:00,292.15,292.3,291.81,292.29,16492.0,292.15,292.3,291.81,292.29,16492.0
2020-06-29 15:20:00,292.25,292.89,292.25,292.82,13480.0,292.25,292.89,292.25,292.82,13480.0
2020-06-29 15:30:00,292.84,293.62,292.84,293.22,16241.0,292.84,293.62,292.84,293.22,16241.0
2020-06-29 15:40:00,293.34,293.36,292.76,293.0,23013.0,293.34,293.36,292.76,293.0,23013.0
2020-06-29 15:50:00,293.0,294.44,292.47,294.35,62025.0,293.0,294.44,292.47,294.35,62025.0
2020-06-30 09:30:00,305.0,312.61,304.2,312.03,567134.0,305.0,312.61,304.2,312.03,567134.0
2020-06-30 09:40:00,312.19,318.33,312.05,314.51,488490.0,312.19,318.33,312.05,314.51,488490.0
2020-06-30 09:50:00,314.51,316.9,314.3,314.94,222058.0,314.51,316.9,314.3,314.94,222058.0
2020-06-30 10:00:00,315.25,315.76,311.42,312.14,154788.0,315.25,315.76,311.42,312.14,154788.0
2020-06-30 10:10:00,312.24,312.4,309.01,309.95,185439.0,312.24,312.4,309.01,309.95,185439.0
2020-06-30 10:20:00,309.78,311.35,308.2,310.35,163074.0,309.78,311.35,308.2,310.35,163074.0
2020-06-30 10:30:00,310.46,310.68,307.71,308.66,64368.0,310.46,310.68,307.71,308.66,64368.0
2020-06-30 10:40:00,308.46,309.4,307.65,309.0,104533.0,308.46,309.4,307.65,309.0,104533.0
2020-06-30 10:50:00,309.03,310.85,308.58,310.43,89626.0,309.03,310.85,308.58,310.43,89626.0
2020-06-30 11:00:00,310.58,310.64,308.04,308.39,64455.0,310.58,310.64,308.04,308.39,64455.0
2020-06-30 11:10:00,308.47,308.64,306.67,307.31,74912.0,308.47,308.64,306.67,307.31,74912.0
2020-06-30 11:20:00,307.49,308.49,306.68,306.88,80246.0,307.49,308.49,306.68,306.88,80246.0
2020-06-30 11:30:00,306.92,309.29,306.68,309.04,93207.0,306.92,309.29,306.68,309.04,93207.0
2020-06-30 11:40:00,309.12,310.22,308.91,310.04,78382.0,309.12,310.22,308.91,310.04,78382.0
2020-06-30 11:50:00,310.05,311.84,309.2,311.8,101223.0,310.05,311.84,309.2,311.8,101223.0
2020-06-30 12:00:00,311.88,313.13,311.65,312.89,104188.0,311.88,313.13,311.65,312.89,104188.0
2020-06-30 12:10:00,312.98,314.42,312.98,314.03,128410.0,312.98,314.42,312.98,314.03,128410.0
2020-06-30 12:20:00,313.85,314.15,312.52,312.8,92047.0,313.85,314.15,312.52,312.8,92047.0
2020-06-30 12:30:00,312.73,313.0,312.21,312.94,65059.0,312.73,313.0,312.21,312.94,65059.0
2020-06-30 12:40:00,312.94,312.97,310.98,311.07,74718.0,312.94,312.97,310.98,311.07,74718.0
2020-06-30 12:50:00,311.01,312.27,310.99,312.26,39793.0,311.01,312.27,310.99,312.26,39793.0
2020-06-30 13:00:00,312.01,312.24,309.57,309.62,47851.0,312.01,312.24,309.57,309.62,47851.0
2020-06-30 13:10:00,309.76,309.86,308.26,308.44,42079.0,309.76,309.86,308.26,308.44,42079.0
2020-06-30 13:20:00,308.4,309.73,308.33,309.12,49269.0,308.4,309.73,308.33,309.12,49269.0
2020-06-30 13:30:00,309.08,310.64,309.08,310.2,30454.0,309.08,310.64,309.08,310.2,30454.0
2020-06-30 13:40:00,310.22,310.27,309.31,309.56,40898.0,310.22,310.27,309.31,309.56,40898.0
2020-06-30 13:50:00,309.56,311.23,309.17,310.0,60135.0,309.56,311.23,309.17,310.0,60135.0
2020-06-30 14:00:00,310.0,310.39,309.28,310.19,35747.0,310.0,310.39,309.28,310.19,35747.0
2020-06-30 14:10:00,310.09,310.18,309.02,309.39,22942.0,310.09,310.18,309.02,309.39,22942.0
2020-06-30 14:20:00,309.38,309.84,309.27,309.79,18189.0,309.38,309.84,309.27,309.79,18189.0
2020-06-30 14:30:00,309.8,310.44,309.65,310.0,27267.0,309.8,310.44,309.65,310.0,27267.0
2020-06-30 14:40:00,309.93,310.33,309.41,309.93,29321.0,309.93,310.33,309.41,309.93,29321.0
2020-06-30 14:50:00,310.0,310.88,308.9,310.48,43218.0,310.0,310.88,308.9,310.48,43218.0
2020-06-30 15:00:00,310.46,310.68,309.3,309.58,47607.0,310.46,310.68,309.3,309.58,47607.0
2020-06-30 15:10:00,309.72,310.32,309.65,310.21,23945.0,309.72,310.32,309.65,310.21,23945.0
2020-06-30 15:20:00,310.16,311.21,310.13,310.65,40910.0,310.16,311.21,310.13,310.65,40910.0
2020-06-30 15:30:00,310.59,312.26,310.5,311.65,68175.0,310.59,312.26,310.5,311.65,68175.0
2020-06-30 15:40:00,311.77,312.0,310.5,310.98,61399.0,311.77,312.0,310.5,310.98,61399.0
2020-06-30 15:50:00,310.98,313.18,310.98,312.14,219591.0,310.98,313.18,310.98,312.14,219591.0
2020-07-01 09:30:00,314.5,316.99,313.36,315.05,150958.0,314.5,316.99,313.36,315.05,150958.0
2020-07-01 09:40:00,314.99,315.69,312.8,312.86,71318.0,314.99,315.69,312.8,312.86,71318.0
2020-07-01 09:50:00,312.53,313.0,309.77,311.18,72816.0,312.53,313.0,309.77,311.18,72816.0
2020-07-01 10:00:00,311.53,311.92,310.5,310.81,26648.0,311.53,311.92,310.5,310.81,26648.0
2020-07-01 10:10:00,310.85,310.88,309.53,310.31,30570.0,310.85,310.88,309.53,310.31,30570.0
2020-07-01 10:20:00,310.32,311.31,310.0,311.2,40150.0,310.32,311.31,310.0,311.2,40150.0
2020-07-01 10:30:00,311.11,312.12,310.4,310.6,20328.0,311.11,312.12,310.4,310.6,20328.0
2020-07-01 10:40:00,310.74,311.58,310.01,310.37,23782.0,310.74,311.58,310.01,310.37,23782.0
2020-07-01 10:50:00,310.34,310.62,309.53,309.9,29016.0,310.34,310.62,309.53,309.9,29016.0
2020-07-01 11:00:00,310.15,310.5,309.69,310.17,11054.0,310.15,310.5,309.69,310.17,11054.0
2020-07-01 11:10:00,310.18,310.62,309.7,310.34,14385.0,310.18,310.62,309.7,310.34,14385.0
2020-07-01 11:20:00,310.2,310.2,308.6,308.64,31413.0,310.2,310.2,308.6,308.64,31413.0
2020-07-01 11:30:00,308.76,309.99,308.67,309.87,15170.0,308.76,309.99,308.67,309.87,15170.0
2020-07-01 11:40:00,309.74,310.62,309.4,310.5,16187.0,309.74,310.62,309.4,310.5,16187.0
2020-07-01 11:50:00,310.42,310.68,309.52,309.57,21434.0,310.42,310.68,309.52,309.57,21434.0
2020-07-01 12:00:00,309.77,311.35,309.71,311.2,21136.0,309.77,311.35,309.71,311.2,21136.0
2020-07-01 12:10:00,311.09,311.26,310.33,310.75,11425.0,311.09,311.26,310.33,310.75,11425.0
2020-07-01 12:20:00,310.67,310.9,310.23,310.25,12881.0,310.67,310.9,310.23,310.25,12881.0
2020-07-01 12:30:00,310.22,310.67,309.97,310.47,7693.0,310.22,310.67,309.97,310.47,7693.0
2020-07-01 12:40:00,310.3,310.53,309.58,309.92,12747.0,310.3,310.53,309.58,309.92,12747.0
2020-07-01 12:50:00,309.96,310.0,308.91,309.89,16937.0,309.96,310.0,308.91,309.89,16937.0
2020-07-01 13:00:00,309.82,310.0,309.38,309.39,15894.0,309.82,310.0,309.38,309.39,15894.0
2020-07-01 13:10:00,309.4,309.71,309.13,309.22,17019.0,309.4,309.71,309.13,309.22,17019.0
2020-07-01 13:20:00,309.22,309.59,308.85,309.12,18656.0,309.22,309.59,308.85,309.12,18656.0
2020-07-01 13:30:00,309.18,309.36,308.28,308.69,12607.0,309.18,309.36,308.28,308.69,12607.0
2020-07-01 13:40:00,308.73,308.73,307.25,307.81,23438.0,308.73,308.73,307.25,307.81,23438.0
2020-07-01 13:50:00,307.81,308.11,306.85,307.36,30174.0,307.81,308.11,306.85,307.36,30174.0
2020-07-01 14:00:00,307.42,308.69,307.2,308.34,12295.0,307.42,308.69,307.2,308.34,12295.0
2020-07-01 14:10:00,308.4,308.68,308.19,308.67,15064.0,308.4,308.68,308.19,308.67,15064.0
2020-07-01 14:20:00,308.73,308.75,307.58,307.69,11795.0,308.73,308.75,307.58,307.69,11795.0
2020-07-01 14:30:00,307.84,308.13,306.69,307.07,27148.0,307.84,308.13,306.69,307.07,27148.0
2020-07-01 14:40:00,306.98,307.11,306.35,306.52,24854.0,306.98,307.11,306.35,306.52,24854.0
2020-07-01 14:50:00,306.52,308.19,306.52,308.19,20879.0,306.52,308.19,306.52,308.19,20879.0
2020-07-01 15:00:00,308.09,308.74,307.81,308.35,29734.0,308.09,308.74,307.81,308.35,29734.0
2020-07-01 15:10:00,308.35,308.43,306.51,307.47,24548.0,308.35,308.43,306.51,307.47,24548.0
2020-07-01 15:20:00,307.42,308.03,307.32,307.96,22224.0,307.42,308.03,307.32,307.96,22224.0
2020-07-01 15:30:00,307.9,308.53,307.65,308.46,39231.0,307.9,308.53,307.65,308.46,39231.0
2020-07-01 15:40:00,308.56,309.61,308.56,309.22,48335.0,308.56,309.61,308.56,309.22,48335.0
2020-07-01 15:50:00,309.17,309.28,308.45,308.62,82426.0,309.17,309.28,308.45,308.62,82426.0
2020-07-02 09:30:00,312.48,312.6,310.26,311.54,61353.0,312.48,312.6,310.26,311.54,61353.0
2020-07-02 09:40:00,311.38,312.22,310.95,312.22,36294.0,311.38,312.22,310.95,312.22,36294.0
2020-07-02 09:50:00,312.24,312.4,311.17,311.88,26258.0,312.24,312.4,311.17,311.88,26258.0
2020-07-02 10:00:00,311.95,311.98,310.11,310.45,38074.0,311.95,311.98,310.11,310.45,38074.0
2020-07-02 10:10:00,310.22,310.79,309.1,310.41,41904.0,310.22,310.79,309.1,310.41,41904.0
2020-07-02 10:20:00,310.42,310.44,308.06,308.24,22056.0,310.42,310.44,308.06,308.24,22056.0
2020-07-02 10:30:00,308.3,309.59,308.07,309.01,47783.0,308.3,309.59,308.07,309.01,47783.0
2020-07-02 10:40:00,309.09,311.07,309.09,309.27,42797.0,309.09,311.07,309.09,309.27,42797.0
2020-07-02 10:50:00,309.4,309.6,307.6,308.08,28376.0,309.4,309.6,307.6,308.08,28376.0
2020-07-02 11:00:00,308.04,308.21,306.03,306.15,37234.0,308.04,308.21,306.03,306.15,37234.0
2020-07-02 11:10:00,306.16,307.07,305.61,307.0,42358.0,306.16,307.07,305.61,307.0,42358.0
2020-07-02 11:20:00,306.94,307.5,306.32,307.2,21392.0,306.94,307.5,306.32,307.2,21392.0
2020-07-02 11:30:00,307.49,307.95,307.32,307.77,16485.0,307.49,307.95,307.32,307.77,16485.0
2020-07-02 11:40:00,307.76,308.09,306.71,307.63,21016.0,307.76,308.09,306.71,307.63,21016.0
2020-07-02 11:50:00,307.9,307.91,306.75,306.91,7536.0,307.9,307.91,306.75,306.91,7536.0
2020-07-02 12:00:00,306.87,306.87,306.04,306.05,14000.0,306.87,306.87,306.04,306.05,14000.0
2020-07-02 12:10:00,306.06,306.06,305.2,305.6,23435.0,306.06,306.06,305.2,305.6,23435.0
2020-07-02 12:20:00,305.66,305.74,304.62,305.05,19582.0,305.66,305.74,304.62,305.05,19582.0
2020-07-02 12:30:00,305.05,305.92,305.05,305.65,24511.0,305.05,305.92,305.05,305.65,24511.0
2020-07-02 12:40:00,305.54,305.54,305.1,305.48,11880.0,305.54,305.54,305.1,305.48,11880.0
2020-07-02 12:50:00,305.5,305.88,305.0,305.28,18144.0,305.5,305.88,305.0,305.28,18144.0
2020-07-02 13:00:00,305.26,305.5,304.76,304.95,14373.0,305.26,305.5,304.76,304.95,14373.0
2020-07-02 13:10:00,304.89,304.89,304.11,304.52,28073.0,304.89,304.89,304.11,304.52,28073.0
2020-07-02 13:20:00,304.53,305.75,304.46,305.45,20524.0,304.53,305.75,304.46,305.45,20524.0
2020-07-02 13:30:00,305.53,305.68,304.57,304.68,28528.0,305.53,305.68,304.57,304.68,28528.0
2020-07-02 13:40:00,304.72,304.99,304.04,304.36,70575.0,304.72,304.99,304.04,304.36,70575.0
2020-07-02 13:50:00,304.32,304.43,302.49,303.16,70687.0,304.32,304.43,302.49,303.16,70687.0
2020-07-02 14:00:00,303.27,303.61,302.79,302.92,32053.0,303.27,303.61,302.79,302.92,32053.0
2020-07-02 14:10:00,302.85,303.55,302.83,303.36,17901.0,302.85,303.55,302.83,303.36,17901.0
2020-07-02 14:20:00,303.29,304.06,303.12,303.8,22732.0,303.29,304.06,303.12,303.8,22732.0
2020-07-02 14:30:00,303.69,304.37,303.69,303.73,15286.0,303.69,304.37,303.69,303.73,15286.0
2020-07-02 14:40:00,303.81,304.3,303.81,304.25,15616.0,303.81,304.3,303.81,304.25,15616.0
2020-07-02 14:50:00,304.17,305.07,304.14,305.0,29344.0,304.17,305.07,304.14,305.0,29344.0
2020-07-02 15:00:00,305.1,305.1,304.35,304.35,19271.0,305.1,305.1,304.35,304.35,19271.0
2020-07-02 15:10:00,304.25,304.36,304.0,304.2,12678.0,304.25,304.36,304.0,304.2,12678.0
2020-07-02 15:20:00,304.13,304.39,303.87,303.88,17966.0,304.13,304.39,303.87,303.88,17966.0
2020-07-02 15:30:00,303.98,304.38,303.89,304.29,22008.0,303.98,304.38,303.89,304.29,22008.0
2020-07-02 15:40:00,304.14,304.14,303.44,303.85,46838.0,304.14,304.14,303.44,303.85,46838.0
2020-07-02 15:50:00,303.75,304.79,303.43,304.67,140843.0,303.75,304.79,303.43,304.67,140843.0
2020-07-06 09:30:00,308.79,313.25,308.6,311.87,405153.0,308.79,313.25,308.6,311.87,405153.0
2020-07-06 09:40:00,311.88,313.43,311.65,312.0,81731.0,311.88,313.43,311.65,312.0,81731.0
2020-07-06 09:50:00,312.09,314.13,312.09,313.85,125079.0,312.09,314.13,312.09,313.85,125079.0
2020-07-06 10:00:00,314.0,314.32,312.84,313.94,59142.0,314.0,314.32,312.84,313.94,59142.0
2020-07-06 10:10:00,313.85,314.18,313.2,313.77,45623.0,313.85,314.18,313.2,313.77,45623.0
2020-07-06 10:20:00,313.84,314.25,313.54,314.07,41243.0,313.84,314.25,313.54,314.07,41243.0
2020-07-06 10:30:00,314.11,315.25,313.83,314.63,93605.0,314.11,315.25,313.83,314.63,93605.0
2020-07-06 10:40:00,314.8,315.67,314.36,315.6,42933.0,314.8,315.67,314.36,315.6,42933.0
2020-07-06 10:50:00,315.59,316.0,315.3,315.66,47311.0,315.59,316.0,315.3,315.66,47311.0
2020-07-06 11:00:00,315.67,315.99,315.27,315.91,36721.0,315.67,315.99,315.27,315.91,36721.0
2020-07-06 11:10:00,315.93,316.12,314.84,314.95,39184.0,315.93,316.12,314.84,314.95,39184.0
2020-07-06 11:20:00,314.98,315.57,314.53,315.26,29648.0,314.98,315.57,314.53,315.26,29648.0
2020-07-06 11:30:00,315.21,315.48,314.75,314.83,19170.0,315.21,315.48,314.75,314.83,19170.0
2020-07-06 11:40:00,314.76,314.84,314.33,314.59,24089.0,314.76,314.84,314.33,314.59,24089.0
2020-07-06 11:50:00,314.53,314.68,313.17,313.19,30277.0,314.53,314.68,313.17,313.19,30277.0
2020-07-06 12:00:00,313.18,314.03,313.17,313.71,26392.0,313.18,314.03,313.17,313.71,26392.0
2020-07-06 12:10:00,313.7,314.11,313.47,313.78,22769.0,313.7,314.11,313.47,313.78,22769.0
2020-07-06 12:20:00,313.67,315.01,313.67,314.92,39701.0,313.67,315.01,313.67,314.92,39701.0
2020-07-06 12:30:00,314.81,315.08,314.26,315.02,25674.0,314.81,315.08,314.26,315.02,25674.0
2020-07-06 12:40:00,315.05,315.09,314.62,314.95,20767.0,315.05,315.09,314.62,314.95,20767.0
2020-07-06 12:50:00,314.8,315.0,314.73,314.99,26214.0,314.8,315.0,314.73,314.99,26214.0
2020-07-06 13:00:00,315.0,315.05,314.53,314.71,22550.0,315.0,315.05,314.53,314.71,22550.0
2020-07-06 13:10:00,314.66,314.95,314.5,314.66,25302.0,314.66,314.95,314.5,314.66,25302.0
2020-07-06 13:20:00,314.64,315.2,314.64,314.94,36472.0,314.64,315.2,314.64,314.94,36472.0
2020-07-06 13:30:00,314.92,315.13,314.5,314.85,21853.0,314.92,315.13,314.5,314.85,21853.0
2020-07-06 13:40:00,314.82,315.21,314.57,314.76,20058.0,314.82,315.21,314.57,314.76,20058.0
2020-07-06 13:50:00,314.78,315.07,314.52,314.9,21864.0,314.78,315.07,314.52,314.9,21864.0
2020-07-06 14:00:00,314.82,314.82,313.4,313.95,33447.0,314.82,314.82,313.4,313.95,33447.0
2020-07-06 14:10:00,313.96,313.97,312.5,312.79,30027.0,313.96,313.97,312.5,312.79,30027.0
2020-07-06 14:20:00,312.88,312.99,312.15,312.6,18442.0,312.88,312.99,312.15,312.6,18442.0
2020-07-06 14:30:00,312.61,314.34,312.47,313.54,21266.0,312.61,314.34,312.47,313.54,21266.0
2020-07-06 14:40:00,313.44,314.06,313.27,313.69,22649.0,313.44,314.06,313.27,313.69,22649.0
2020-07-06 14:50:00,313.63,314.08,313.39,313.72,33975.0,313.63,314.08,313.39,313.72,33975.0
2020-07-06 15:00:00,313.62,313.97,313.19,313.36,28648.0,313.62,313.97,313.19,313.36,28648.0
2020-07-06 15:10:00,313.3,314.09,313.3,313.72,26492.0,313.3,314.09,313.3,313.72,26492.0
2020-07-06 15:20:00,313.67,313.88,313.37,313.88,18814.0,313.67,313.88,313.37,313.88,18814.0
2020-07-06 15:30:00,313.83,314.07,313.46,313.88,29745.0,313.83,314.07,313.46,313.88,29745.0
2020-07-06 15:40:00,313.79,314.16,313.69,314.08,49716.0,313.79,314.16,313.69,314.08,49716.0
2020-07-06 15:50:00,314.14,314.9,314.05,314.34,89249.0,314.14,314.9,314.05,314.34,89249.0
2020-07-07 09:30:00,313.12,313.13,311.3,311.81,45849.0,313.12,313.13,311.3,311.81,45849.0
2020-07-07 09:40:00,311.88,313.0,311.76,312.15,23419.0,311.88,313.0,311.76,312.15,23419.0
2020-07-07 09:50:00,311.88,312.11,310.74,311.67,14309.0,311.88,312.11,310.74,311.67,14309.0
2020-07-07 10:00:00,311.42,311.66,310.59,311.18,20834.0,311.42,311.66,310.59,311.18,20834.0
2020-07-07 10:10:00,311.0,311.81,310.85,311.47,18657.0,311.0,311.81,310.85,311.47,18657.0
2020-07-07 10:20:00,311.81,311.82,311.15,311.17,28639.0,311.81,311.82,311.15,311.17,28639.0
2020-07-07 10:30:00,311.0,312.11,310.76,311.21,34651.0,311.0,312.11,310.76,311.21,34651.0
2020-07-07 10:40:00,311.13,311.5,311.06,311.48,7790.0,311.13,311.5,311.06,311.48,7790.0
2020-07-07 10:50:00,311.53,312.28,311.39,312.11,14041.0,311.53,312.28,311.39,312.11,14041.0
2020-07-07 11:00:00,312.14,312.34,311.79,312.19,13751.0,312.14,312.34,311.79,312.19,13751.0
2020-07-07 11:10:00,312.24,312.64,311.78,312.02,21984.0,312.24,312.64,311.78,312.02,21984.0
2020-07-07 11:20:00,312.01,312.27,311.78,311.78,11620.0,312.01,312.27,311.78,311.78,11620.0
2020-07-07 11:30:00,311.62,311.97,311.48,311.64,33479.0,311.62,311.97,311.48,311.64,33479.0
2020-07-07 11:40:00,311.65,311.85,311.34,311.85,8406.0,311.65,311.85,311.34,311.85,8406.0
2020-07-07 11:50:00,311.66,312.26,311.6,312.0,16177.0,311.66,312.26,311.6,312.0,16177.0
2020-07-07 12:00:00,312.12,312.7,311.95,312.48,23771.0,312.12,312.7,311.95,312.48,23771.0
2020-07-07 12:10:00,312.46,312.85,312.1,312.67,73669.0,312.46,312.85,312.1,312.67,73669.0
2020-07-07 12:20:00,312.67,312.91,311.9,312.14,38546.0,312.67,312.91,311.9,312.14,38546.0
2020-07-07 12:30:00,312.09,312.55,311.79,312.1,13405.0,312.09,312.55,311.79,312.1,13405.0
2020-07-07 12:40:00,311.97,312.02,311.28,311.43,6895.0,311.97,312.02,311.28,311.43,6895.0
2020-07-07 12:50:00,311.34,311.7,311.2,311.7,9332.0,311.34,311.7,311.2,311.7,9332.0
2020-07-07 13:00:00,311.59,311.84,310.02,310.23,22165.0,311.59,311.84,310.02,310.23,22165.0
2020-07-07 13:10:00,310.31,310.45,310.12,310.37,11315.0,310.31,310.45,310.12,310.37,11315.0
2020-07-07 13:20:00,310.3,310.81,310.18,310.5,15353.0,310.3,310.81,310.18,310.5,15353.0
2020-07-07 13:30:00,310.76,311.08,310.39,310.4,7118.0,310.76,311.08,310.39,310.4,7118.0
2020-07-07 13:40:00,310.6,310.9,310.42,310.69,6429.0,310.6,310.9,310.42,310.69,6429.0
2020-07-07 13:50:00,310.75,310.9,310.06,310.22,20889.0,310.75,310.9,310.06,310.22,20889.0
2020-07-07 14:00:00,310.22,310.3,309.52,309.95,16043.0,310.22,310.3,309.52,309.95,16043.0
2020-07-07 14:10:00,309.93,310.2,309.75,309.75,9614.0,309.93,310.2,309.75,309.75,9614.0
2020-07-07 14:20:00,309.73,310.22,309.07,309.23,13006.0,309.73,310.22,309.07,309.23,13006.0
2020-07-07 14:30:00,309.32,309.51,308.75,308.81,25031.0,309.32,309.51,308.75,308.81,25031.0
2020-07-07 14:40:00,308.87,309.14,308.34,308.36,15860.0,308.87,309.14,308.34,308.36,15860.0
2020-07-07 14:50:00,308.4,309.08,308.37,309.0,26891.0,308.4,309.08,308.37,309.0,26891.0
2020-07-07 15:00:00,309.08,309.08,307.55,307.95,24298.0,309.08,309.08,307.55,307.95,24298.0
2020-07-07 15:10:00,308.02,308.51,307.7,308.05,21297.0,308.02,308.51,307.7,308.05,21297.0
2020-07-07 15:20:00,308.08,308.25,307.48,307.83,13632.0,308.08,308.25,307.48,307.83,13632.0
2020-07-07 15:30:00,307.74,308.06,307.42,307.73,16751.0,307.74,308.06,307.42,307.73,16751.0
2020-07-07 15:40:00,307.68,307.87,306.53,307.24,48913.0,307.68,307.87,306.53,307.24,48913.0
2020-07-07 15:50:00,307.25,307.25,306.31,306.75,53313.0,307.25,307.25,306.31,306.75,53313.0
2020-07-08 09:30:00,310.88,310.88,307.52,309.57,37797.0,310.88,310.88,307.52,309.57,37797.0
2020-07-08 09:40:00,309.57,309.58,308.42,308.79,15626.0,309.57,309.58,308.42,308.79,15626.0
2020-07-08 09:50:00,308.56,309.74,308.52,309.07,31832.0,308.56,309.74,308.52,309.07,31832.0
2020-07-08 10:00:00,309.24,309.7,308.13,308.54,14170.0,309.24,309.7,308.13,308.54,14170.0
2020-07-08 10:10:00,308.63,310.4,308.47,310.17,39139.0,308.63,310.4,308.47,310.17,39139.0
2020-07-08 10:20:00,310.28,310.43,308.97,309.62,21938.0,310.28,310.43,308.97,309.62,21938.0
2020-07-08 10:30:00,309.25,310.65,309.21,310.5,24633.0,309.25,310.65,309.21,310.5,24633.0
2020-07-08 10:40:00,310.5,311.25,310.32,310.41,32169.0,310.5,311.25,310.32,310.41,32169.0
2020-07-08 10:50:00,310.31,310.6,310.1,310.57,12931.0,310.31,310.6,310.1,310.57,12931.0
2020-07-08 11:00:00,310.53,310.53,307.64,308.01,19841.0,310.53,310.53,307.64,308.01,19841.0
2020-07-08 11:10:00,308.18,309.2,307.68,307.75,16419.0,308.18,309.2,307.68,307.75,16419.0
2020-07-08 11:20:00,307.88,308.0,306.57,307.29,16314.0,307.88,308.0,306.57,307.29,16314.0
2020-07-08 11:30:00,307.17,308.55,307.17,308.4,12437.0,307.17,308.55,307.17,308.4,12437.0
2020-07-08 11:40:00,308.31,309.44,308.31,309.15,19637.0,308.31,309.44,308.31,309.15,19637.0
2020-07-08 11:50:00,309.14,309.42,308.71,309.41,6114.0,309.14,309.42,308.71,309.41,6114.0
2020-07-08 12:00:00,309.3,309.78,308.99,309.17,16156.0,309.3,309.78,308.99,309.17,16156.0
2020-07-08 12:10:00,309.3,309.81,309.15,309.57,11452.0,309.3,309.81,309.15,309.57,11452.0
2020-07-08 12:20:00,309.52,309.6,308.76,308.99,8292.0,309.52,309.6,308.76,308.99,8292.0
2020-07-08 12:30:00,308.89,309.18,308.75,309.1,21848.0,308.89,309.18,308.75,309.1,21848.0
2020-07-08 12:40:00,309.25,309.33,308.43,308.47,9192.0,309.25,309.33,308.43,308.47,9192.0
2020-07-08 12:50:00,308.53,309.7,308.5,309.23,27612.0,308.53,309.7,308.5,309.23,27612.0
2020-07-08 13:00:00,309.25,309.46,309.0,309.39,13108.0,309.25,309.46,309.0,309.39,13108.0
2020-07-08 13:10:00,309.3,309.3,308.56,308.87,6477.0,309.3,309.3,308.56,308.87,6477.0
2020-07-08 13:20:00,308.71,308.71,307.88,308.44,6393.0,308.71,308.71,307.88,308.44,6393.0
2020-07-08 13:30:00,308.53,309.2,308.53,308.9,57098.0,308.53,309.2,308.53,308.9,57098.0
2020-07-08 13:40:00,308.95,308.95,308.36,308.69,5619.0,308.95,308.95,308.36,308.69,5619.0
2020-07-08 13:50:00,308.61,309.06,308.12,308.4,6597.0,308.61,309.06,308.12,308.4,6597.0
2020-07-08 14:00:00,308.32,308.86,307.54,307.64,6955.0,308.32,308.86,307.54,307.64,6955.0
2020-07-08 14:10:00,307.63,308.81,307.63,308.59,28424.0,307.63,308.81,307.63,308.59,28424.0
2020-07-08 14:20:00,308.58,309.33,308.29,309.14,31093.0,308.58,309.33,308.29,309.14,31093.0
2020-07-08 14:30:00,309.04,309.09,308.74,308.93,8283.0,309.04,309.09,308.74,308.93,8283.0
2020-07-08 14:40:00,308.94,309.05,308.66,309.01,16635.0,308.94,309.05,308.66,309.01,16635.0
2020-07-08 14:50:00,309.06,309.15,307.99,308.83,15225.0,309.06,309.15,307.99,308.83,15225.0
2020-07-08 15:00:00,309.03,309.38,308.85,309.16,19134.0,309.03,309.38,308.85,309.16,19134.0
2020-07-08 15:10:00,309.31,309.85,309.12,309.81,32630.0,309.31,309.85,309.12,309.81,32630.0
2020-07-08 15:20:00,309.9,310.0,309.23,309.25,31769.0,309.9,310.0,309.23,309.25,31769.0
2020-07-08 15:30:00,309.24,309.76,308.94,309.05,15630.0,309.24,309.76,308.94,309.05,15630.0
2020-07-08 15:40:00,309.21,309.46,308.61,308.62,20394.0,309.21,309.46,308.61,308.62,20394.0
2020-07-08 15:50:00,308.86,309.89,308.76,309.87,91568.0,308.86,309.89,308.76,309.87,91568.0
2020-07-09 09:30:00,310.74,310.8,303.68,304.9,112324.0,310.74,310.8,303.68,304.9,112324.0
2020-07-09 09:40:00,305.48,307.7,304.62,305.76,40026.0,305.48,307.7,304.62,305.76,40026.0
2020-07-09 09:50:00,305.87,307.22,304.76,307.15,53823.0,305.87,307.22,304.76,307.15,53823.0
2020-07-09 10:00:00,307.29,308.4,307.17,307.36,35143.0,307.29,308.4,307.17,307.36,35143.0
2020-07-09 10:10:00,307.38,308.13,307.0,307.46,29558.0,307.38,308.13,307.0,307.46,29558.0
2020-07-09 10:20:00,307.7,309.6,307.34,309.59,39569.0,307.7,309.6,307.34,309.59,39569.0
2020-07-09 10:30:00,309.44,309.81,307.38,307.53,19367.0,309.44,309.81,307.38,307.53,19367.0
2020-07-09 10:40:00,307.31,307.46,306.03,306.51,20575.0,307.31,307.46,306.03,306.51,20575.0
2020-07-09 10:50:00,306.03,307.1,304.76,304.76,25438.0,306.03,307.1,304.76,304.76,25438.0
2020-07-09 11:00:00,304.93,309.4,304.93,309.33,222922.0,304.93,309.4,304.93,309.33,222922.0
2020-07-09 11:10:00,309.27,309.83,306.58,306.64,54794.0,309.27,309.83,306.58,306.64,54794.0
2020-07-09 11:20:00,306.77,308.37,306.77,307.73,22453.0,306.77,308.37,306.77,307.73,22453.0
2020-07-09 11:30:00,307.93,308.35,307.36,308.21,16866.0,307.93,308.35,307.36,308.21,16866.0
2020-07-09 11:40:00,308.5,308.6,306.87,307.84,22713.0,308.5,308.6,306.87,307.84,22713.0
2020-07-09 11:50:00,307.86,308.36,307.56,308.28,18960.0,307.86,308.36,307.56,308.28,18960.0
2020-07-09 12:00:00,308.09,308.8,307.95,308.35,41883.0,308.09,308.8,307.95,308.35,41883.0
2020-07-09 12:10:00,308.41,308.71,308.17,308.45,15735.0,308.41,308.71,308.17,308.45,15735.0
2020-07-09 12:20:00,308.61,308.87,308.18,308.79,28892.0,308.61,308.87,308.18,308.79,28892.0
2020-07-09 12:30:00,308.9,309.24,308.72,308.82,19609.0,308.9,309.24,308.72,308.82,19609.0
2020-07-09 12:40:00,308.83,310.0,308.81,309.82,44925.0,308.83,310.0,308.81,309.82,44925.0
2020-07-09 12:50:00,309.86,313.62,309.84,313.62,237282.0,309.86,313.62,309.84,313.62,237282.0
2020-07-09 13:00:00,313.6,315.35,312.73,315.18,158366.0,313.6,315.35,312.73,315.18,158366.0
2020-07-09 13:10:00,315.09,316.0,314.87,315.97,73473.0,315.09,316.0,314.87,315.97,73473.0
2020-07-09 13:20:00,315.86,315.92,315.12,315.75,58049.0,315.86,315.92,315.12,315.75,58049.0
2020-07-09 13:30:00,315.84,317.5,315.42,317.47,87420.0,315.84,317.5,315.42,317.47,87420.0
2020-07-09 13:40:00,317.36,319.11,317.01,318.91,108688.0,317.36,319.11,317.01,318.91,108688.0
2020-07-09 13:50:00,318.96,318.96,317.22,317.4,59357.0,318.96,318.96,317.22,317.4,59357.0
2020-07-09 14:00:00,317.42,318.08,317.19,317.65,32042.0,317.42,318.08,317.19,317.65,32042.0
2020-07-09 14:10:00,317.53,318.0,317.14,317.57,35268.0,317.53,318.0,317.14,317.57,35268.0
2020-07-09 14:20:00,317.48,317.78,316.38,316.38,49244.0,317.48,317.78,316.38,316.38,49244.0
2020-07-09 14:30:00,316.45,316.85,315.2,315.76,51045.0,316.45,316.85,315.2,315.76,51045.0
2020-07-09 14:40:00,315.72,316.5,314.78,316.0,41744.0,315.72,316.5,314.78,316.0,41744.0
2020-07-09 14:50:00,316.19,316.2,315.49,315.96,35291.0,316.19,316.2,315.49,315.96,35291.0
2020-07-09 15:00:00,315.94,317.04,315.84,316.64,34289.0,315.94,317.04,315.84,316.64,34289.0
2020-07-09 15:10:00,316.63,317.73,316.51,317.02,58542.0,316.63,317.73,316.51,317.02,58542.0
2020-07-09 15:20:00,316.93,316.97,314.05,314.42,65310.0,316.93,316.97,314.05,314.42,65310.0
2020-07-09 15:30:00,314.34,314.39,313.14,314.3,45710.0,314.34,314.39,313.14,314.3,45710.0
2020-07-09 15:40:00,314.26,315.17,313.21,314.45,43419.0,314.26,315.17,313.21,314.45,43419.0
2020-07-09 15:50:00,314.5,315.57,314.27,315.25,98488.0,314.5,315.57,314.27,315.25,98488.0
2020-07-10 09:30:00,316.96,317.97,310.85,311.84,92192.0,316.96,317.97,310.85,311.84,92192.0
2020-07-10 09:40:00,311.84,313.13,309.64,310.64,76963.0,311.84,313.13,309.64,310.64,76963.0
2020-07-10 09:50:00,310.28,310.62,308.9,309.89,48720.0,310.28,310.62,308.9,309.89,48720.0
2020-07-10 10:00:00,309.97,311.04,308.12,311.03,51361.0,309.97,311.04,308.12,311.03,51361.0
2020-07-10 10:10:00,310.94,312.12,310.83,311.6,36068.0,310.94,312.12,310.83,311.6,36068.0
2020-07-10 10:20:00,311.23,312.39,310.43,311.39,20884.0,311.23,312.39,310.43,311.39,20884.0
2020-07-10 10:30:00,311.3,311.8,310.54,311.37,17952.0,311.3,311.8,310.54,311.37,17952.0
2020-07-10 10:40:00,311.37,311.89,310.88,311.0,26789.0,311.37,311.89,310.88,311.0,26789.0
2020-07-10 10:50:00,311.15,311.27,310.26,310.8,24187.0,311.15,311.27,310.26,310.8,24187.0
2020-07-10 11:00:00,310.88,311.26,309.0,310.54,75221.0,310.88,311.26,309.0,310.54,75221.0
2020-07-10 11:10:00,310.71,310.88,309.83,310.55,11815.0,310.71,310.88,309.83,310.55,11815.0
2020-07-10 11:20:00,310.45,310.82,310.06,310.71,16654.0,310.45,310.82,310.06,310.71,16654.0
2020-07-10 11:30:00,310.52,311.01,310.14,310.97,17602.0,310.52,311.01,310.14,310.97,17602.0
2020-07-10 11:40:00,310.91,311.57,310.68,310.84,19799.0,310.91,311.57,310.68,310.84,19799.0
2020-07-10 11:50:00,310.76,311.28,310.38,311.25,17513.0,310.76,311.28,310.38,311.25,17513.0
2020-07-10 12:00:00,311.2,311.32,310.63,310.96,8747.0,311.2,311.32,310.63,310.96,8747.0
2020-07-10 12:10:00,311.03,311.45,310.17,310.17,23293.0,311.03,311.45,310.17,310.17,23293.0
2020-07-10 12:20:00,310.36,310.5,309.55,309.83,23829.0,310.36,310.5,309.55,309.83,23829.0
2020-07-10 12:30:00,309.87,310.31,309.73,310.2,17844.0,309.87,310.31,309.73,310.2,17844.0
2020-07-10 12:40:00,310.21,310.44,309.43,310.14,11472.0,310.21,310.44,309.43,310.14,11472.0
2020-07-10 12:50:00,310.15,310.34,309.75,310.2,10496.0,310.15,310.34,309.75,310.2,10496.0
2020-07-10 13:00:00,310.25,310.57,309.38,310.5,22232.0,310.25,310.57,309.38,310.5,22232.0
2020-07-10 13:10:00,310.47,310.71,310.11,310.71,10870.0,310.47,310.71,310.11,310.71,10870.0
2020-07-10 13:20:00,310.67,311.29,310.5,311.29,21696.0,310.67,311.29,310.5,311.29,21696.0
2020-07-10 13:30:00,311.27,311.27,310.31,311.13,15540.0,311.27,311.27,310.31,311.13,15540.0
2020-07-10 13:40:00,310.99,312.0,310.97,311.88,22716.0,310.99,312.0,310.97,311.88,22716.0
2020-07-10 13:50:00,311.98,312.42,311.26,311.27,27633.0,311.98,312.42,311.26,311.27,27633.0
2020-07-10 14:00:00,311.31,311.73,310.86,310.87,15173.0,311.31,311.73,310.86,310.87,15173.0
2020-07-10 14:10:00,310.97,311.4,310.23,311.1,24680.0,310.97,311.4,310.23,311.1,24680.0
2020-07-10 14:20:00,311.09,311.09,310.18,310.22,11465.0,311.09,311.09,310.18,310.22,11465.0
2020-07-10 14:30:00,310.15,310.66,309.97,310.28,11160.0,310.15,310.66,309.97,310.28,11160.0
2020-07-10 14:40:00,310.25,311.17,310.14,310.87,9525.0,310.25,311.17,310.14,310.87,9525.0
2020-07-10 14:50:00,310.94,311.98,310.89,311.9,16184.0,310.94,311.98,310.89,311.9,16184.0
2020-07-10 15:00:00,311.81,311.88,311.04,311.49,24891.0,311.81,311.88,311.04,311.49,24891.0
2020-07-10 15:10:00,311.55,312.43,311.43,312.32,28064.0,311.55,312.43,311.43,312.32,28064.0
2020-07-10 15:20:00,312.3,312.75,311.97,312.72,28443.0,312.3,312.75,311.97,312.72,28443.0
2020-07-10 15:30:00,312.66,312.68,312.08,312.36,42373.0,312.66,312.68,312.08,312.36,42373.0
2020-07-10 15:40:00,312.45,313.1,312.23,313.1,38614.0,312.45,313.1,312.23,313.1,38614.0
2020-07-10 15:50:00,313.18,314.68,313.13,314.2,97322.0,313.18,314.68,313.13,314.2,97322.0
2020-07-13 09:30:00,316.75,317.15,313.24,315.74,60954.0,316.75,317.15,313.24,315.74,60954.0
2020-07-13 09:40:00,315.83,316.61,314.89,314.98,72238.0,315.83,316.61,314.89,314.98,72238.0
2020-07-13 09:50:00,315.1,315.36,313.11,313.21,39566.0,315.1,315.36,313.11,313.21,39566.0
2020-07-13 10:00:00,313.41,314.2,311.55,313.63,36717.0,313.41,314.2,311.55,313.63,36717.0
2020-07-13 10:10:00,313.75,313.84,313.07,313.52,11926.0,313.75,313.84,313.07,313.52,11926.0
2020-07-13 10:20:00,313.28,314.92,313.0,314.9,18598.0,313.28,314.92,313.0,314.9,18598.0
2020-07-13 10:30:00,314.99,315.14,313.29,313.65,20787.0,314.99,315.14,313.29,313.65,20787.0
2020-07-13 10:40:00,313.74,314.72,313.3,314.64,22297.0,313.74,314.72,313.3,314.64,22297.0
2020-07-13 10:50:00,314.79,315.89,314.64,315.87,39651.0,314.79,315.89,314.64,315.87,39651.0
2020-07-13 11:00:00,315.79,316.45,315.59,316.39,22696.0,315.79,316.45,315.59,316.39,22696.0
2020-07-13 11:10:00,316.44,317.5,315.92,316.31,37838.0,316.44,317.5,315.92,316.31,37838.0
2020-07-13 11:20:00,316.18,316.29,315.25,316.15,20422.0,316.18,316.29,315.25,316.15,20422.0
2020-07-13 11:30:00,316.15,316.31,315.29,315.42,15957.0,316.15,316.31,315.29,315.42,15957.0
2020-07-13 11:40:00,315.52,315.55,314.54,315.04,19672.0,315.52,315.55,314.54,315.04,19672.0
2020-07-13 11:50:00,315.07,316.1,314.75,316.1,23284.0,315.07,316.1,314.75,316.1,23284.0
2020-07-13 12:00:00,316.06,317.64,316.06,317.44,30365.0,316.06,317.64,316.06,317.44,30365.0
2020-07-13 12:10:00,317.41,317.47,316.57,316.86,11632.0,317.41,317.47,316.57,316.86,11632.0
2020-07-13 12:20:00,316.84,317.36,316.82,317.14,15555.0,316.84,317.36,316.82,317.14,15555.0
2020-07-13 12:30:00,317.19,317.51,316.91,317.12,11132.0,317.19,317.51,316.91,317.12,11132.0
2020-07-13 12:40:00,317.12,317.32,316.39,316.53,14599.0,317.12,317.32,316.39,316.53,14599.0
2020-07-13 12:50:00,316.66,316.72,315.02,315.64,18352.0,316.66,316.72,315.02,315.64,18352.0
2020-07-13 13:00:00,315.74,316.65,315.65,316.12,13524.0,315.74,316.65,315.65,316.12,13524.0
2020-07-13 13:10:00,316.11,317.04,315.89,316.95,12378.0,316.11,317.04,315.89,316.95,12378.0
2020-07-13 13:20:00,316.85,320.34,316.83,320.29,63194.0,316.85,320.34,316.83,320.29,63194.0
2020-07-13 13:30:00,320.17,321.82,319.89,320.81,45908.0,320.17,321.82,319.89,320.81,45908.0
2020-07-13 13:40:00,320.97,320.97,319.36,319.38,20243.0,320.97,320.97,319.36,319.38,20243.0
2020-07-13 13:50:00,319.31,319.95,318.4,318.4,25937.0,319.31,319.95,318.4,318.4,25937.0
2020-07-13 14:00:00,318.36,318.47,313.36,314.15,57586.0,318.36,318.47,313.36,314.15,57586.0
2020-07-13 14:10:00,314.29,315.87,313.5,315.8,45263.0,314.29,315.87,313.5,315.8,45263.0
2020-07-13 14:20:00,315.82,316.25,311.82,312.5,51890.0,315.82,316.25,311.82,312.5,51890.0
2020-07-13 14:30:00,312.09,313.38,310.74,313.38,56313.0,312.09,313.38,310.74,313.38,56313.0
2020-07-13 14:40:00,313.27,313.91,312.85,313.62,34273.0,313.27,313.91,312.85,313.62,34273.0
2020-07-13 14:50:00,313.62,315.0,313.56,314.23,35136.0,313.62,315.0,313.56,314.23,35136.0
2020-07-13 15:00:00,314.34,314.34,310.12,310.19,27676.0,314.34,314.34,310.12,310.19,27676.0
2020-07-13 15:10:00,310.37,311.32,309.26,309.59,43666.0,310.37,311.32,309.26,309.59,43666.0
2020-07-13 15:20:00,309.46,309.99,307.34,308.84,70849.0,309.46,309.99,307.34,308.84,70849.0
2020-07-13 15:30:00,308.77,309.0,305.0,306.08,54022.0,308.77,309.0,305.0,306.08,54022.0
2020-07-13 15:40:00,306.11,307.16,305.29,305.66,53328.0,306.11,307.16,305.29,305.66,53328.0
2020-07-13 15:50:00,305.45,306.07,304.53,305.33,115572.0,305.45,306.07,304.53,305.33,115572.0
2020-07-14 09:30:00,303.53,305.52,300.11,304.59,112984.0,303.53,305.52,300.11,304.59,112984.0
2020-07-14 09:40:00,304.03,305.94,301.59,301.88,35400.0,304.03,305.94,301.59,301.88,35400.0
2020-07-14 09:50:00,302.01,302.53,296.43,301.36,100605.0,302.01,302.53,296.43,301.36,100605.0
2020-07-14 10:00:00,301.49,301.99,297.0,297.34,34608.0,301.49,301.99,297.0,297.34,34608.0
2020-07-14 10:10:00,297.55,298.39,295.01,296.72,51118.0,297.55,298.39,295.01,296.72,51118.0
2020-07-14 10:20:00,296.57,297.89,295.04,296.58,63650.0,296.57,297.89,295.04,296.58,63650.0
2020-07-14 10:30:00,296.57,299.76,296.42,297.02,56534.0,296.57,299.76,296.42,297.02,56534.0
2020-07-14 10:40:00,297.03,300.13,297.03,299.89,43423.0,297.03,300.13,297.03,299.89,43423.0
2020-07-14 10:50:00,300.09,302.68,300.08,301.0,44298.0,300.09,302.68,300.08,301.0,44298.0
2020-07-14 11:00:00,301.32,302.49,300.0,300.21,29622.0,301.32,302.49,300.0,300.21,29622.0
2020-07-14 11:10:00,300.34,300.78,299.12,300.14,34440.0,300.34,300.78,299.12,300.14,34440.0
2020-07-14 11:20:00,300.36,300.6,299.0,299.63,14851.0,300.36,300.6,299.0,299.63,14851.0
2020-07-14 11:30:00,299.52,300.87,299.35,300.02,30901.0,299.52,300.87,299.35,300.02,30901.0
2020-07-14 11:40:00,300.01,302.28,299.99,301.92,24397.0,300.01,302.28,299.99,301.92,24397.0
2020-07-14 11:50:00,302.02,302.57,301.6,302.1,18342.0,302.02,302.57,301.6,302.1,18342.0
2020-07-14 12:00:00,302.19,302.99,301.18,301.35,25636.0,302.19,302.99,301.18,301.35,25636.0
2020-07-14 12:10:00,301.76,303.99,301.75,303.99,20756.0,301.76,303.99,301.75,303.99,20756.0
2020-07-14 12:20:00,304.03,305.0,303.06,303.06,24667.0,304.03,305.0,303.06,303.06,24667.0
2020-07-14 12:30:00,303.29,304.35,303.29,304.29,11151.0,303.29,304.35,303.29,304.29,11151.0
2020-07-14 12:40:00,304.29,304.49,303.35,304.32,10433.0,304.29,304.49,303.35,304.32,10433.0
2020-07-14 12:50:00,304.1,304.19,302.08,302.7,19164.0,304.1,304.19,302.08,302.7,19164.0
2020-07-14 13:00:00,302.68,302.82,301.85,302.21,19877.0,302.68,302.82,301.85,302.21,19877.0
2020-07-14 13:10:00,302.22,303.23,302.21,302.9,29792.0,302.22,303.23,302.21,302.9,29792.0
2020-07-14 13:20:00,303.01,303.6,302.91,303.01,8544.0,303.01,303.6,302.91,303.01,8544.0
2020-07-14 13:30:00,303.16,304.0,303.1,304.0,6708.0,303.16,304.0,303.1,304.0,6708.0
2020-07-14 13:40:00,303.85,305.34,303.73,304.98,11268.0,303.85,305.34,303.73,304.98,11268.0
2020-07-14 13:50:00,304.91,305.33,304.23,304.67,9735.0,304.91,305.33,304.23,304.67,9735.0
2020-07-14 14:00:00,304.94,305.75,304.42,304.95,7996.0,304.94,305.75,304.42,304.95,7996.0
2020-07-14 14:10:00,305.03,305.35,304.68,305.2,18203.0,305.03,305.35,304.68,305.2,18203.0
2020-07-14 14:20:00,305.21,305.63,305.0,305.49,31955.0,305.21,305.63,305.0,305.49,31955.0
2020-07-14 14:30:00,305.68,305.9,303.99,304.3,21577.0,305.68,305.9,303.99,304.3,21577.0
2020-07-14 14:40:00,304.15,304.66,303.55,303.55,22918.0,304.15,304.66,303.55,303.55,22918.0
2020-07-14 14:50:00,303.85,306.22,303.68,306.1,47673.0,303.85,306.22,303.68,306.1,47673.0
2020-07-14 15:00:00,306.17,306.52,305.21,305.24,39982.0,306.17,306.52,305.21,305.24,39982.0
2020-07-14 15:10:00,305.37,305.63,303.76,304.32,48143.0,305.37,305.63,303.76,304.32,48143.0
2020-07-14 15:20:00,304.29,306.89,304.21,306.34,33364.0,304.29,306.89,304.21,306.34,33364.0
2020-07-14 15:30:00,306.44,306.79,305.5,306.67,32835.0,306.44,306.79,305.5,306.67,32835.0
2020-07-14 15:40:00,306.72,308.39,306.6,308.24,46904.0,306.72,308.39,306.6,308.24,46904.0
2020-07-14 15:50:00,308.42,309.45,308.09,308.25,87270.0,308.42,309.45,308.09,308.25,87270.0
2020-07-15 09:30:00,310.03,312.0,308.59,310.59,89636.0,310.03,312.0,308.59,310.59,89636.0
2020-07-15 09:40:00,310.36,314.0,310.13,312.53,61556.0,310.36,314.0,310.13,312.53,61556.0
2020-07-15 09:50:00,312.41,313.47,310.14,311.2,31939.0,312.41,313.47,310.14,311.2,31939.0
2020-07-15 10:00:00,311.73,312.0,309.95,310.38,31879.0,311.73,312.0,309.95,310.38,31879.0
2020-07-15 10:10:00,310.0,310.21,308.7,309.35,29699.0,310.0,310.21,308.7,309.35,29699.0
2020-07-15 10:20:00,309.38,310.68,309.31,309.99,17302.0,309.38,310.68,309.31,309.99,17302.0
2020-07-15 10:30:00,310.09,310.58,309.23,309.6,16959.0,310.09,310.58,309.23,309.6,16959.0
2020-07-15 10:40:00,309.69,311.48,309.43,311.48,13768.0,309.69,311.48,309.43,311.48,13768.0
2020-07-15 10:50:00,311.43,311.69,310.3,310.54,14707.0,311.43,311.69,310.3,310.54,14707.0
2020-07-15 11:00:00,310.67,310.85,307.43,308.68,24454.0,310.67,310.85,307.43,308.68,24454.0
2020-07-15 11:10:00,308.52,309.71,307.83,308.14,20544.0,308.52,309.71,307.83,308.14,20544.0
2020-07-15 11:20:00,308.19,308.19,306.65,307.3,30298.0,308.19,308.19,306.65,307.3,30298.0
2020-07-15 11:30:00,307.36,307.51,305.97,306.16,21882.0,307.36,307.51,305.97,306.16,21882.0
2020-07-15 11:40:00,306.32,306.8,305.31,305.86,21353.0,306.32,306.8,305.31,305.86,21353.0
2020-07-15 11:50:00,305.78,306.39,304.82,304.86,23275.0,305.78,306.39,304.82,304.86,23275.0
2020-07-15 12:00:00,304.86,305.29,304.14,304.9,35009.0,304.86,305.29,304.14,304.9,35009.0
2020-07-15 12:10:00,305.04,306.52,304.67,306.1,17221.0,305.04,306.52,304.67,306.1,17221.0
2020-07-15 12:20:00,306.27,306.95,305.5,306.85,19136.0,306.27,306.95,305.5,306.85,19136.0
2020-07-15 12:30:00,306.77,307.24,305.53,306.05,15624.0,306.77,307.24,305.53,306.05,15624.0
2020-07-15 12:40:00,306.18,308.0,306.16,307.68,83641.0,306.18,308.0,306.16,307.68,83641.0
2020-07-15 12:50:00,307.61,308.38,307.61,308.27,19167.0,307.61,308.38,307.61,308.27,19167.0
2020-07-15 13:00:00,308.39,308.69,307.36,308.16,13369.0,308.39,308.69,307.36,308.16,13369.0
2020-07-15 13:10:00,308.7,308.71,308.05,308.41,11493.0,308.7,308.71,308.05,308.41,11493.0
2020-07-15 13:20:00,308.49,308.49,307.43,308.11,10244.0,308.49,308.49,307.43,308.11,10244.0
2020-07-15 13:30:00,308.32,308.9,308.11,308.37,7824.0,308.32,308.9,308.11,308.37,7824.0
2020-07-15 13:40:00,308.41,309.38,308.41,309.15,7229.0,308.41,309.38,308.41,309.15,7229.0
2020-07-15 13:50:00,309.17,309.35,308.9,308.99,12784.0,309.17,309.35,308.9,308.99,12784.0
2020-07-15 14:00:00,308.81,310.67,308.28,310.6,26745.0,308.81,310.67,308.28,310.6,26745.0
2020-07-15 14:10:00,310.55,311.09,310.32,310.7,20270.0,310.55,311.09,310.32,310.7,20270.0
2020-07-15 14:20:00,310.66,311.3,309.96,311.29,17470.0,310.66,311.3,309.96,311.29,17470.0
2020-07-15 14:30:00,311.29,311.83,311.09,311.68,15020.0,311.29,311.83,311.09,311.68,15020.0
2020-07-15 14:40:00,311.78,311.86,310.99,311.49,11433.0,311.78,311.86,310.99,311.49,11433.0
2020-07-15 14:50:00,311.46,311.47,310.07,310.27,12062.0,311.46,311.47,310.07,310.27,12062.0
2020-07-15 15:00:00,310.13,310.67,309.57,310.23,14498.0,310.13,310.67,309.57,310.23,14498.0
2020-07-15 15:10:00,309.93,310.92,309.67,310.92,11839.0,309.93,310.92,309.67,310.92,11839.0
2020-07-15 15:20:00,310.75,311.59,310.61,311.59,15512.0,310.75,311.59,310.61,311.59,15512.0
2020-07-15 15:30:00,311.58,312.06,311.33,311.57,23424.0,311.58,312.06,311.33,311.57,23424.0
2020-07-15 15:40:00,311.63,312.67,311.29,312.62,28527.0,311.63,312.67,311.29,312.62,28527.0
2020-07-15 15:50:00,312.49,312.63,311.19,312.52,63585.0,312.49,312.63,311.19,312.52,63585.0
2020-07-16 09:30:00,308.5,310.25,307.04,310.25,37499.0,308.5,310.25,307.04,310.25,37499.0
2020-07-16 09:40:00,310.49,311.27,308.55,310.18,22002.0,310.49,311.27,308.55,310.18,22002.0
2020-07-16 09:50:00,310.2,310.64,309.01,309.22,13671.0,310.2,310.64,309.01,309.22,13671.0
2020-07-16 10:00:00,309.53,309.8,307.54,308.69,22130.0,309.53,309.8,307.54,308.69,22130.0
2020-07-16 10:10:00,309.0,309.8,308.51,309.4,24580.0,309.0,309.8,308.51,309.4,24580.0
2020-07-16 10:20:00,309.14,310.35,308.8,310.26,11557.0,309.14,310.35,308.8,310.26,11557.0
2020-07-16 10:30:00,310.39,310.39,309.18,309.29,8950.0,310.39,310.39,309.18,309.29,8950.0
2020-07-16 10:40:00,309.61,310.3,309.56,309.56,9074.0,309.61,310.3,309.56,309.56,9074.0
2020-07-16 10:50:00,309.5,309.78,308.14,308.59,32027.0,309.5,309.78,308.14,308.59,32027.0
2020-07-16 11:00:00,308.66,308.66,306.86,306.93,20359.0,308.66,308.66,306.86,306.93,20359.0
2020-07-16 11:10:00,306.92,307.78,306.78,307.39,15765.0,306.92,307.78,306.78,307.39,15765.0
2020-07-16 11:20:00,307.46,308.11,307.21,307.35,8971.0,307.46,308.11,307.21,307.35,8971.0
2020-07-16 11:30:00,307.33,308.4,307.08,308.39,10766.0,307.33,308.4,307.08,308.39,10766.0
2020-07-16 11:40:00,308.29,308.78,307.95,308.18,17900.0,308.29,308.78,307.95,308.18,17900.0
2020-07-16 11:50:00,308.32,309.8,308.3,309.8,14590.0,308.32,309.8,308.3,309.8,14590.0
2020-07-16 12:00:00,309.98,310.3,309.2,310.15,15029.0,309.98,310.3,309.2,310.15,15029.0
2020-07-16 12:10:00,310.07,310.49,309.54,309.68,16723.0,310.07,310.49,309.54,309.68,16723.0
2020-07-16 12:20:00,309.74,309.84,309.13,309.74,21684.0,309.74,309.84,309.13,309.74,21684.0
2020-07-16 12:30:00,309.68,311.15,309.48,311.0,21291.0,309.68,311.15,309.48,311.0,21291.0
2020-07-16 12:40:00,311.19,311.59,310.87,311.3,9994.0,311.19,311.59,310.87,311.3,9994.0
2020-07-16 12:50:00,311.14,311.38,310.41,310.88,8366.0,311.14,311.38,310.41,310.88,8366.0
2020-07-16 13:00:00,310.64,312.0,310.14,311.82,28982.0,310.64,312.0,310.14,311.82,28982.0
2020-07-16 13:10:00,311.82,312.75,311.68,312.65,38489.0,311.82,312.75,311.68,312.65,38489.0
2020-07-16 13:20:00,312.58,313.55,312.15,313.52,18641.0,312.58,313.55,312.15,313.52,18641.0
2020-07-16 13:30:00,313.52,313.84,313.11,313.12,24073.0,313.52,313.84,313.11,313.12,24073.0
2020-07-16 13:40:00,313.19,313.28,312.25,313.22,15244.0,313.19,313.28,312.25,313.22,15244.0
2020-07-16 13:50:00,313.15,313.15,312.35,312.5,10350.0,313.15,313.15,312.35,312.5,10350.0
2020-07-16 14:00:00,312.6,314.17,312.6,313.84,15171.0,312.6,314.17,312.6,313.84,15171.0
2020-07-16 14:10:00,313.99,314.64,313.75,314.12,19777.0,313.99,314.64,313.75,314.12,19777.0
2020-07-16 14:20:00,314.13,314.96,314.06,314.96,12170.0,314.13,314.96,314.06,314.96,12170.0
2020-07-16 14:30:00,314.92,315.21,314.09,314.53,17964.0,314.92,315.21,314.09,314.53,17964.0
2020-07-16 14:40:00,314.6,315.2,314.06,314.44,15022.0,314.6,315.2,314.06,314.44,15022.0
2020-07-16 14:50:00,314.3,314.92,313.83,313.84,18549.0,314.3,314.92,313.83,313.84,18549.0
2020-07-16 15:00:00,313.73,314.16,313.3,314.16,13120.0,313.73,314.16,313.3,314.16,13120.0
2020-07-16 15:10:00,314.05,314.05,313.3,313.78,14322.0,314.05,314.05,313.3,313.78,14322.0
2020-07-16 15:20:00,313.86,315.08,313.86,314.92,20061.0,313.86,315.08,313.86,314.92,20061.0
2020-07-16 15:30:00,314.8,314.92,314.19,314.61,17396.0,314.8,314.92,314.19,314.61,17396.0
2020-07-16 15:40:00,314.67,314.99,313.3,313.42,26410.0,314.67,314.99,313.3,313.42,26410.0
2020-07-16 15:50:00,313.52,313.64,312.65,313.2,55323.0,313.52,313.64,312.65,313.2,55323.0
2020-07-17 09:30:00,315.02,315.02,313.57,314.16,50531.0,315.02,315.02,313.57,314.16,50531.0
2020-07-17 09:40:00,314.29,314.47,311.8,311.93,35754.0,314.29,314.47,311.8,311.93,35754.0
2020-07-17 09:50:00,311.93,313.99,311.93,313.7,21000.0,311.93,313.99,311.93,313.7,21000.0
2020-07-17 10:00:00,313.56,313.92,311.91,313.23,24301.0,313.56,313.92,311.91,313.23,24301.0
2020-07-17 10:10:00,313.21,313.98,312.25,312.25,23253.0,313.21,313.98,312.25,312.25,23253.0
2020-07-17 10:20:00,312.81,313.2,310.86,312.42,22495.0,312.81,313.2,310.86,312.42,22495.0
2020-07-17 10:30:00,312.38,312.38,311.57,311.79,10267.0,312.38,312.38,311.57,311.79,10267.0
2020-07-17 10:40:00,311.81,312.84,311.48,312.61,9335.0,311.81,312.84,311.48,312.61,9335.0
2020-07-17 10:50:00,312.41,312.96,312.22,312.81,12438.0,312.41,312.96,312.22,312.81,12438.0
2020-07-17 11:00:00,312.82,313.43,312.74,313.38,13918.0,312.82,313.43,312.74,313.38,13918.0
2020-07-17 11:10:00,313.37,314.08,312.97,313.37,18859.0,313.37,314.08,312.97,313.37,18859.0
2020-07-17 11:20:00,313.41,314.13,313.18,313.94,13973.0,313.41,314.13,313.18,313.94,13973.0
2020-07-17 11:30:00,314.05,314.24,313.66,314.1,12038.0,314.05,314.24,313.66,314.1,12038.0
2020-07-17 11:40:00,314.08,314.71,313.24,313.76,14127.0,314.08,314.71,313.24,313.76,14127.0
2020-07-17 11:50:00,313.72,315.0,313.58,314.44,16658.0,313.72,315.0,313.58,314.44,16658.0
2020-07-17 12:00:00,314.31,314.88,314.18,314.88,20131.0,314.31,314.88,314.18,314.88,20131.0
2020-07-17 12:10:00,314.88,315.76,314.43,314.75,72088.0,314.88,315.76,314.43,314.75,72088.0
2020-07-17 12:20:00,314.67,314.71,314.0,314.0,31526.0,314.67,314.71,314.0,314.0,31526.0
2020-07-17 12:30:00,314.19,314.19,313.5,313.83,9977.0,314.19,314.19,313.5,313.83,9977.0
2020-07-17 12:40:00,313.89,314.63,313.89,314.62,4435.0,313.89,314.63,313.89,314.62,4435.0
2020-07-17 12:50:00,314.55,314.66,313.83,313.99,8493.0,314.55,314.66,313.83,313.99,8493.0
2020-07-17 13:00:00,314.16,314.16,313.32,313.61,8125.0,314.16,314.16,313.32,313.61,8125.0
2020-07-17 13:10:00,313.57,313.74,312.82,312.84,8692.0,313.57,313.74,312.82,312.84,8692.0
2020-07-17 13:20:00,312.82,313.63,312.65,313.57,9646.0,312.82,313.63,312.65,313.57,9646.0
2020-07-17 13:30:00,313.68,313.84,313.24,313.77,6971.0,313.68,313.84,313.24,313.77,6971.0
2020-07-17 13:40:00,313.8,314.0,313.61,313.91,6745.0,313.8,314.0,313.61,313.91,6745.0
2020-07-17 13:50:00,314.09,314.2,313.68,314.13,4924.0,314.09,314.2,313.68,314.13,4924.0
2020-07-17 14:00:00,314.12,314.91,314.12,314.9,12639.0,314.12,314.91,314.12,314.9,12639.0
2020-07-17 14:10:00,314.88,315.95,314.73,315.86,20380.0,314.88,315.95,314.73,315.86,20380.0
2020-07-17 14:20:00,315.78,315.81,315.32,315.72,19919.0,315.78,315.81,315.32,315.72,19919.0
2020-07-17 14:30:00,315.78,315.95,315.39,315.9,12577.0,315.78,315.95,315.39,315.9,12577.0
2020-07-17 14:40:00,315.94,317.12,315.94,316.82,31788.0,315.94,317.12,315.94,316.82,31788.0
2020-07-17 14:50:00,316.81,319.0,316.81,318.32,154495.0,316.81,319.0,316.81,318.32,154495.0
2020-07-17 15:00:00,318.32,318.85,317.6,318.25,58733.0,318.32,318.85,317.6,318.25,58733.0
2020-07-17 15:10:00,318.26,318.61,317.51,318.48,29647.0,318.26,318.61,317.51,318.48,29647.0
2020-07-17 15:20:00,318.47,319.04,318.25,318.9,66692.0,318.47,319.04,318.25,318.9,66692.0
2020-07-17 15:30:00,318.89,319.0,318.42,318.64,60849.0,318.89,319.0,318.42,318.64,60849.0
2020-07-17 15:40:00,318.61,318.85,317.76,318.09,48222.0,318.61,318.85,317.76,318.09,48222.0
2020-07-17 15:50:00,318.08,318.39,316.7,316.84,107221.0,318.08,318.39,316.7,316.84,107221.0
2020-07-20 09:30:00,319.41,321.26,317.0,318.5,78612.0,319.41,321.26,317.0,318.5,78612.0
2020-07-20 09:40:00,318.51,320.95,317.8,319.61,29538.0,318.51,320.95,317.8,319.61,29538.0
2020-07-20 09:50:00,319.32,320.88,318.8,319.76,23281.0,319.32,320.88,318.8,319.76,23281.0
2020-07-20 10:00:00,319.5,322.49,319.13,320.82,46752.0,319.5,322.49,319.13,320.82,46752.0
2020-07-20 10:10:00,320.8,321.47,320.03,321.35,36075.0,320.8,321.47,320.03,321.35,36075.0
2020-07-20 10:20:00,321.44,322.3,321.14,321.5,39553.0,321.44,322.3,321.14,321.5,39553.0
2020-07-20 10:30:00,321.57,321.74,320.76,321.4,31125.0,321.57,321.74,320.76,321.4,31125.0
2020-07-20 10:40:00,321.38,321.82,319.37,319.52,31566.0,321.38,321.82,319.37,319.52,31566.0
2020-07-20 10:50:00,319.36,320.48,319.21,319.9,17777.0,319.36,320.48,319.21,319.9,17777.0
2020-07-20 11:00:00,319.87,320.62,319.1,320.57,8223.0,319.87,320.62,319.1,320.57,8223.0
2020-07-20 11:10:00,320.32,321.74,320.31,321.63,15502.0,320.32,321.74,320.31,321.63,15502.0
2020-07-20 11:20:00,321.63,322.25,321.21,322.22,17201.0,321.63,322.25,321.21,322.22,17201.0
2020-07-20 11:30:00,322.36,323.44,321.58,323.44,38892.0,322.36,323.44,321.58,323.44,38892.0
2020-07-20 11:40:00,323.42,326.37,322.91,326.14,96074.0,323.42,326.37,322.91,326.14,96074.0
2020-07-20 11:50:00,326.04,327.66,325.94,327.66,62072.0,326.04,327.66,325.94,327.66,62072.0
2020-07-20 12:00:00,327.62,327.89,326.6,327.75,47366.0,327.62,327.89,326.6,327.75,47366.0
2020-07-20 12:10:00,327.8,329.4,327.8,329.4,40567.0,327.8,329.4,327.8,329.4,40567.0
2020-07-20 12:20:00,329.25,329.37,327.68,328.0,38673.0,329.25,329.37,327.68,328.0,38673.0
2020-07-20 12:30:00,328.0,328.31,327.54,328.03,24123.0,328.0,328.31,327.54,328.03,24123.0
2020-07-20 12:40:00,328.0,329.29,327.97,328.53,22265.0,328.0,329.29,327.97,328.53,22265.0
2020-07-20 12:50:00,328.49,328.64,327.16,327.6,32507.0,328.49,328.64,327.16,327.6,32507.0
2020-07-20 13:00:00,327.8,328.23,327.19,327.25,17284.0,327.8,328.23,327.19,327.25,17284.0
2020-07-20 13:10:00,327.13,328.2,326.93,328.2,26732.0,327.13,328.2,326.93,328.2,26732.0
2020-07-20 13:20:00,328.09,328.23,327.62,328.23,15699.0,328.09,328.23,327.62,328.23,15699.0
2020-07-20 13:30:00,328.38,328.74,328.09,328.4,10891.0,328.38,328.74,328.09,328.4,10891.0
2020-07-20 13:40:00,328.4,328.91,328.03,328.4,18188.0,328.4,328.91,328.03,328.4,18188.0
2020-07-20 13:50:00,328.45,328.61,327.95,328.14,18999.0,328.45,328.61,327.95,328.14,18999.0
2020-07-20 14:00:00,328.02,328.11,327.66,327.96,23351.0,328.02,328.11,327.66,327.96,23351.0
2020-07-20 14:10:00,328.0,328.54,327.8,327.96,34541.0,328.0,328.54,327.8,327.96,34541.0
2020-07-20 14:20:00,328.09,328.94,328.09,328.91,11958.0,328.09,328.94,328.09,328.91,11958.0
2020-07-20 14:30:00,328.92,329.09,328.71,329.04,16407.0,328.92,329.09,328.71,329.04,16407.0
2020-07-20 14:40:00,329.0,329.1,328.77,329.0,19641.0,329.0,329.1,328.77,329.0,19641.0
2020-07-20 14:50:00,328.98,329.47,328.69,329.41,26597.0,328.98,329.47,328.69,329.41,26597.0
2020-07-20 15:00:00,329.35,329.58,328.4,328.73,24753.0,329.35,329.58,328.4,328.73,24753.0
2020-07-20 15:10:00,328.84,329.38,328.53,329.14,22353.0,328.84,329.38,328.53,329.14,22353.0
2020-07-20 15:20:00,329.18,329.85,329.18,329.79,25820.0,329.18,329.85,329.18,329.79,25820.0
2020-07-20 15:30:00,329.77,329.85,328.74,328.94,54206.0,329.77,329.85,328.74,328.94,54206.0
2020-07-20 15:40:00,328.83,328.84,327.29,327.82,45992.0,328.83,328.84,327.29,327.82,45992.0
2020-07-20 15:50:00,327.85,327.94,326.75,326.85,80178.0,327.85,327.94,326.75,326.85,80178.0
2020-07-21 09:30:00,330.36,330.9,326.26,326.43,116376.0,330.36,330.9,326.26,326.43,116376.0
2020-07-21 09:40:00,326.29,327.05,324.07,325.59,58993.0,326.29,327.05,324.07,325.59,58993.0
2020-07-21 09:50:00,325.96,329.3,325.37,328.7,36637.0,325.96,329.3,325.37,328.7,36637.0
2020-07-21 10:00:00,328.5,328.91,327.34,327.84,23739.0,328.5,328.91,327.34,327.84,23739.0
2020-07-21 10:10:00,327.36,328.78,326.17,328.78,29810.0,327.36,328.78,326.17,328.78,29810.0
2020-07-21 10:20:00,328.46,329.86,327.0,327.4,31342.0,328.46,329.86,327.0,327.4,31342.0
2020-07-21 10:30:00,327.04,327.71,326.31,326.73,26408.0,327.04,327.71,326.31,326.73,26408.0
2020-07-21 10:40:00,326.72,327.08,325.76,326.37,25133.0,326.72,327.08,325.76,326.37,25133.0
2020-07-21 10:50:00,326.63,328.06,326.62,327.17,28167.0,326.63,328.06,326.62,327.17,28167.0
2020-07-21 11:00:00,327.37,329.15,327.3,328.68,27827.0,327.37,329.15,327.3,328.68,27827.0
2020-07-21 11:10:00,328.7,328.7,327.38,327.73,13118.0,328.7,328.7,327.38,327.73,13118.0
2020-07-21 11:20:00,328.15,328.62,327.79,327.8,12823.0,328.15,328.62,327.79,327.8,12823.0
2020-07-21 11:30:00,328.02,328.71,327.45,327.78,8894.0,328.02,328.71,327.45,327.78,8894.0
2020-07-21 11:40:00,327.5,327.81,326.04,326.06,14510.0,327.5,327.81,326.04,326.06,14510.0
2020-07-21 11:50:00,326.29,326.67,325.4,326.22,16924.0,326.29,326.67,325.4,326.22,16924.0
2020-07-21 12:00:00,326.1,326.17,325.2,325.3,11964.0,326.1,326.17,325.2,325.3,11964.0
2020-07-21 12:10:00,325.65,326.79,325.52,326.52,18838.0,325.65,326.79,325.52,326.52,18838.0
2020-07-21 12:20:00,326.46,326.66,325.65,325.86,18172.0,326.46,326.66,325.65,325.86,18172.0
2020-07-21 12:30:00,325.83,325.97,324.28,324.93,39785.0,325.83,325.97,324.28,324.93,39785.0
2020-07-21 12:40:00,324.95,325.95,324.43,325.7,32638.0,324.95,325.95,324.43,325.7,32638.0
2020-07-21 12:50:00,325.55,326.95,325.47,326.81,15679.0,325.55,326.95,325.47,326.81,15679.0
2020-07-21 13:00:00,326.86,327.16,325.9,325.9,20577.0,326.86,327.16,325.9,325.9,20577.0
2020-07-21 13:10:00,325.97,326.02,324.5,325.29,11618.0,325.97,326.02,324.5,325.29,11618.0
2020-07-21 13:20:00,325.56,326.62,325.44,326.56,4722.0,325.56,326.62,325.44,326.56,4722.0
2020-07-21 13:30:00,326.65,328.3,326.65,327.99,15966.0,326.65,328.3,326.65,327.99,15966.0
2020-07-21 13:40:00,328.12,328.2,327.49,327.49,10019.0,328.12,328.2,327.49,327.49,10019.0
2020-07-21 13:50:00,327.67,327.84,326.47,326.67,16667.0,327.67,327.84,326.47,326.67,16667.0
2020-07-21 14:00:00,326.78,328.11,326.4,327.83,18855.0,326.78,328.11,326.4,327.83,18855.0
2020-07-21 14:10:00,327.96,328.01,326.96,327.1,24345.0,327.96,328.01,326.96,327.1,24345.0
2020-07-21 14:20:00,327.32,327.78,327.05,327.44,10969.0,327.32,327.78,327.05,327.44,10969.0
2020-07-21 14:30:00,327.43,327.43,326.05,326.35,14100.0,327.43,327.43,326.05,326.35,14100.0
2020-07-21 14:40:00,326.34,326.64,325.95,326.21,16209.0,326.34,326.64,325.95,326.21,16209.0
2020-07-21 14:50:00,325.94,326.1,325.52,325.87,10413.0,325.94,326.1,325.52,325.87,10413.0
2020-07-21 15:00:00,325.71,325.97,325.32,325.52,23041.0,325.71,325.97,325.32,325.52,23041.0
2020-07-21 15:10:00,325.36,325.56,324.47,325.39,39357.0,325.36,325.56,324.47,325.39,39357.0
2020-07-21 15:20:00,325.32,325.92,324.9,325.38,27369.0,325.32,325.92,324.9,325.38,27369.0
2020-07-21 15:30:00,325.31,325.86,324.66,325.01,17113.0,325.31,325.86,324.66,325.01,17113.0
2020-07-21 15:40:00,324.84,326.25,324.68,326.16,28596.0,324.84,326.25,324.68,326.16,28596.0
2020-07-21 15:50:00,325.83,325.86,324.4,325.03,54500.0,325.83,325.86,324.4,325.03,54500.0
2020-07-22 09:30:00,325.89,327.16,324.5,326.95,25031.0,325.89,327.16,324.5,326.95,25031.0
2020-07-22 09:40:00,327.45,328.3,327.15,327.31,20030.0,327.45,328.3,327.15,327.31,20030.0
2020-07-22 09:50:00,327.67,328.3,327.27,327.84,15141.0,327.67,328.3,327.27,327.84,15141.0
2020-07-22 10:00:00,327.6,329.49,327.18,327.8,26297.0,327.6,329.49,327.18,327.8,26297.0
2020-07-22 10:10:00,327.97,328.29,326.19,327.29,13958.0,327.97,328.29,326.19,327.29,13958.0
2020-07-22 10:20:00,327.39,327.95,326.32,326.32,6787.0,327.39,327.95,326.32,326.32,6787.0
2020-07-22 10:30:00,326.44,328.07,326.08,327.93,8202.0,326.44,328.07,326.08,327.93,8202.0
2020-07-22 10:40:00,327.78,327.78,326.41,326.49,25079.0,327.78,327.78,326.41,326.49,25079.0
2020-07-22 10:50:00,326.46,326.46,325.0,325.72,21027.0,326.46,326.46,325.0,325.72,21027.0
2020-07-22 11:00:00,325.54,326.55,324.6,325.09,25434.0,325.54,326.55,324.6,325.09,25434.0
2020-07-22 11:10:00,325.19,326.16,324.65,324.94,12671.0,325.19,326.16,324.65,324.94,12671.0
2020-07-22 11:20:00,324.89,327.24,324.7,327.21,8357.0,324.89,327.24,324.7,327.21,8357.0
2020-07-22 11:30:00,327.12,327.27,326.17,326.98,8918.0,327.12,327.27,326.17,326.98,8918.0
2020-07-22 11:40:00,326.82,327.11,326.38,326.73,6596.0,326.82,327.11,326.38,326.73,6596.0
2020-07-22 11:50:00,326.84,327.38,326.62,326.9,5269.0,326.84,327.38,326.62,326.9,5269.0
2020-07-22 12:00:00,326.8,326.95,325.6,325.75,8369.0,326.8,326.95,325.6,325.75,8369.0
2020-07-22 12:10:00,325.86,327.32,325.86,326.91,9425.0,325.86,327.32,325.86,326.91,9425.0
2020-07-22 12:20:00,327.0,327.35,326.63,326.82,4100.0,327.0,327.35,326.63,326.82,4100.0
2020-07-22 12:30:00,326.72,326.87,325.92,326.25,8044.0,326.72,326.87,325.92,326.25,8044.0
2020-07-22 12:40:00,326.16,326.16,324.79,325.77,10873.0,326.16,326.16,324.79,325.77,10873.0
2020-07-22 12:50:00,325.74,325.92,325.12,325.48,8277.0,325.74,325.92,325.12,325.48,8277.0
2020-07-22 13:00:00,325.44,325.44,324.68,325.16,8047.0,325.44,325.44,324.68,325.16,8047.0
2020-07-22 13:10:00,325.13,325.83,325.1,325.6,13483.0,325.13,325.83,325.1,325.6,13483.0
2020-07-22 13:20:00,325.77,326.3,325.37,325.58,10256.0,325.77,326.3,325.37,325.58,10256.0
2020-07-22 13:30:00,325.42,325.63,324.86,325.37,9487.0,325.42,325.63,324.86,325.37,9487.0
2020-07-22 13:40:00,325.5,325.56,324.5,324.5,6598.0,325.5,325.56,324.5,324.5,6598.0
2020-07-22 13:50:00,324.46,324.46,323.5,323.5,10261.0,324.46,324.46,323.5,323.5,10261.0
2020-07-22 14:00:00,323.37,324.33,323.24,324.03,5780.0,323.37,324.33,323.24,324.03,5780.0
2020-07-22 14:10:00,323.94,324.04,323.53,324.04,7975.0,323.94,324.04,323.53,324.04,7975.0
2020-07-22 14:20:00,323.94,324.19,323.48,323.67,13340.0,323.94,324.19,323.48,323.67,13340.0
2020-07-22 14:30:00,323.55,323.83,323.23,323.68,12833.0,323.55,323.83,323.23,323.68,12833.0
2020-07-22 14:40:00,323.59,323.77,323.0,323.18,14814.0,323.59,323.77,323.0,323.18,14814.0
2020-07-22 14:50:00,323.28,324.01,322.53,323.75,25215.0,323.28,324.01,322.53,323.75,25215.0
2020-07-22 15:00:00,323.84,324.73,323.69,324.66,14826.0,323.84,324.73,323.69,324.66,14826.0
2020-07-22 15:10:00,324.72,325.26,324.14,324.99,10583.0,324.72,325.26,324.14,324.99,10583.0
2020-07-22 15:20:00,324.98,325.05,324.04,324.28,11359.0,324.98,325.05,324.04,324.28,11359.0
2020-07-22 15:30:00,324.25,325.37,324.18,325.19,9469.0,324.25,325.37,324.18,325.19,9469.0
2020-07-22 15:40:00,325.44,326.25,325.38,326.13,30503.0,325.44,326.25,325.38,326.13,30503.0
2020-07-22 15:50:00,326.27,326.97,326.0,326.57,58908.0,326.27,326.97,326.0,326.57,58908.0
2020-07-23 09:30:00,327.16,328.86,325.39,327.96,29001.0,327.16,328.86,325.39,327.96,29001.0
2020-07-23 09:40:00,327.96,329.97,327.84,329.56,29220.0,327.96,329.97,327.84,329.56,29220.0
2020-07-23 09:50:00,329.5,332.23,328.74,332.11,67832.0,329.5,332.23,328.74,332.11,67832.0
2020-07-23 10:00:00,332.0,335.0,331.09,334.79,121336.0,332.0,335.0,331.09,334.79,121336.0
2020-07-23 10:10:00,334.81,335.45,332.56,333.66,97202.0,334.81,335.45,332.56,333.66,97202.0
2020-07-23 10:20:00,333.68,334.65,333.18,334.5,26806.0,333.68,334.65,333.18,334.5,26806.0
2020-07-23 10:30:00,334.54,337.35,333.77,336.76,98839.0,334.54,337.35,333.77,336.76,98839.0
2020-07-23 10:40:00,336.89,337.57,335.7,337.25,48519.0,336.89,337.57,335.7,337.25,48519.0
2020-07-23 10:50:00,337.23,337.5,335.13,335.77,42528.0,337.23,337.5,335.13,335.77,42528.0
2020-07-23 11:00:00,335.82,336.13,334.03,334.67,57923.0,335.82,336.13,334.03,334.67,57923.0
2020-07-23 11:10:00,334.68,335.34,334.15,334.61,23438.0,334.68,335.34,334.15,334.61,23438.0
2020-07-23 11:20:00,334.77,334.85,333.75,334.37,24352.0,334.77,334.85,333.75,334.37,24352.0
2020-07-23 11:30:00,334.46,334.47,333.1,333.6,23750.0,334.46,334.47,333.1,333.6,23750.0
2020-07-23 11:40:00,333.61,334.2,333.21,333.95,31227.0,333.61,334.2,333.21,333.95,31227.0
2020-07-23 11:50:00,333.95,334.69,333.56,333.92,23541.0,333.95,334.69,333.56,333.92,23541.0
2020-07-23 12:00:00,333.99,334.16,329.95,329.95,79682.0,333.99,334.16,329.95,329.95,79682.0
2020-07-23 12:10:00,329.82,330.38,328.86,328.87,26374.0,329.82,330.38,328.86,328.87,26374.0
2020-07-23 12:20:00,328.87,329.54,327.21,328.34,43957.0,328.87,329.54,327.21,328.34,43957.0
2020-07-23 12:30:00,328.34,328.58,325.1,325.16,57194.0,328.34,328.58,325.1,325.16,57194.0
2020-07-23 12:40:00,325.36,326.25,324.79,325.15,40144.0,325.36,326.25,324.79,325.15,40144.0
2020-07-23 12:50:00,325.1,325.1,322.89,323.61,46955.0,325.1,325.1,322.89,323.61,46955.0
2020-07-23 13:00:00,323.62,325.18,323.17,324.07,24627.0,323.62,325.18,323.17,324.07,24627.0
2020-07-23 13:10:00,324.2,324.81,323.48,323.89,33306.0,324.2,324.81,323.48,323.89,33306.0
2020-07-23 13:20:00,324.06,324.08,322.8,323.1,31310.0,324.06,324.08,322.8,323.1,31310.0
2020-07-23 13:30:00,322.89,323.23,320.72,321.77,61285.0,322.89,323.23,320.72,321.77,61285.0
2020-07-23 13:40:00,321.77,322.18,320.29,320.29,53548.0,321.77,322.18,320.29,320.29,53548.0
2020-07-23 13:50:00,320.28,320.59,319.12,320.32,52027.0,320.28,320.59,319.12,320.32,52027.0
2020-07-23 14:00:00,320.35,320.37,318.12,318.79,59238.0,320.35,320.37,318.12,318.79,59238.0
2020-07-23 14:10:00,318.58,318.58,316.0,317.86,55000.0,318.58,318.58,316.0,317.86,55000.0
2020-07-23 14:20:00,318.1,320.22,317.87,319.87,30646.0,318.1,320.22,317.87,319.87,30646.0
2020-07-23 14:30:00,319.94,321.01,318.82,319.34,26360.0,319.94,321.01,318.82,319.34,26360.0
2020-07-23 14:40:00,319.55,320.56,319.2,319.94,41268.0,319.55,320.56,319.2,319.94,41268.0
2020-07-23 14:50:00,320.18,321.1,319.72,320.06,35000.0,320.18,321.1,319.72,320.06,35000.0
2020-07-23 15:00:00,320.2,320.42,319.07,319.36,18525.0,320.2,320.42,319.07,319.36,18525.0
2020-07-23 15:10:00,319.48,320.28,318.81,319.6,35561.0,319.48,320.28,318.81,319.6,35561.0
2020-07-23 15:20:00,319.65,320.05,318.97,319.8,18845.0,319.65,320.05,318.97,319.8,18845.0
2020-07-23 15:30:00,319.5,320.24,318.52,319.9,23928.0,319.5,320.24,318.52,319.9,23928.0
2020-07-23 15:40:00,319.69,320.15,318.8,318.9,27193.0,319.69,320.15,318.8,318.9,27193.0
2020-07-23 15:50:00,318.37,320.46,317.94,320.01,98599.0,318.37,320.46,317.94,320.01,98599.0
2020-07-24 09:30:00,316.79,318.37,313.62,314.46,99286.0,316.79,318.37,313.62,314.46,99286.0
2020-07-24 09:40:00,314.49,316.59,313.71,314.59,32153.0,314.49,316.59,313.71,314.59,32153.0
2020-07-24 09:50:00,315.0,318.37,314.82,317.61,26899.0,315.0,318.37,314.82,317.61,26899.0
2020-07-24 10:00:00,318.09,320.53,317.1,319.65,51524.0,318.09,320.53,317.1,319.65,51524.0
2020-07-24 10:10:00,320.12,320.35,318.72,319.74,11951.0,320.12,320.35,318.72,319.74,11951.0
2020-07-24 10:20:00,319.84,321.85,319.84,320.93,44131.0,319.84,321.85,319.84,320.93,44131.0
2020-07-24 10:30:00,320.99,321.1,319.35,319.98,24605.0,320.99,321.1,319.35,319.98,24605.0
2020-07-24 10:40:00,320.07,322.25,320.07,321.62,29882.0,320.07,322.25,320.07,321.62,29882.0
2020-07-24 10:50:00,321.62,324.21,321.39,324.21,32930.0,321.62,324.21,321.39,324.21,32930.0
2020-07-24 11:00:00,324.1,324.5,322.54,323.29,19527.0,324.1,324.5,322.54,323.29,19527.0
2020-07-24 11:10:00,323.23,323.6,322.15,322.16,16476.0,323.23,323.6,322.15,322.16,16476.0
2020-07-24 11:20:00,322.22,324.8,322.22,324.53,15466.0,322.22,324.8,322.22,324.53,15466.0
2020-07-24 11:30:00,324.4,325.71,324.01,325.09,36835.0,324.4,325.71,324.01,325.09,36835.0
2020-07-24 11:40:00,324.87,325.22,323.59,323.6,11170.0,324.87,325.22,323.59,323.6,11170.0
2020-07-24 11:50:00,323.6,324.59,323.45,324.45,19349.0,323.6,324.59,323.45,324.45,19349.0
2020-07-24 12:00:00,324.36,324.36,322.12,322.31,16139.0,324.36,324.36,322.12,322.31,16139.0
2020-07-24 12:10:00,322.48,322.52,320.74,321.38,13398.0,322.48,322.52,320.74,321.38,13398.0
2020-07-24 12:20:00,321.17,322.7,321.14,322.49,8898.0,321.17,322.7,321.14,322.49,8898.0
2020-07-24 12:30:00,322.49,322.89,322.17,322.32,13301.0,322.49,322.89,322.17,322.32,13301.0
2020-07-24 12:40:00,322.17,322.52,321.5,321.97,18274.0,322.17,322.52,321.5,321.97,18274.0
2020-07-24 12:50:00,322.17,322.17,321.15,321.69,12470.0,322.17,322.17,321.15,321.69,12470.0
2020-07-24 13:00:00,321.62,322.05,320.66,321.01,25641.0,321.62,322.05,320.66,321.01,25641.0
2020-07-24 13:10:00,321.02,321.37,320.02,320.18,28053.0,321.02,321.37,320.02,320.18,28053.0
2020-07-24 13:20:00,320.39,322.19,320.26,322.17,17360.0,320.39,322.19,320.26,322.17,17360.0
2020-07-24 13:30:00,321.95,321.95,321.07,321.49,5823.0,321.95,321.95,321.07,321.49,5823.0
2020-07-24 13:40:00,321.7,322.88,321.32,322.59,18959.0,321.7,322.88,321.32,322.59,18959.0
2020-07-24 13:50:00,322.6,322.94,322.01,322.45,23454.0,322.6,322.94,322.01,322.45,23454.0
2020-07-24 14:00:00,322.43,323.3,322.35,323.04,26828.0,322.43,323.3,322.35,323.04,26828.0
2020-07-24 14:10:00,323.19,323.34,322.43,322.55,19132.0,323.19,323.34,322.43,322.55,19132.0
2020-07-24 14:20:00,322.45,323.16,322.1,323.16,8879.0,322.45,323.16,322.1,323.16,8879.0
2020-07-24 14:30:00,322.8,323.02,321.98,322.5,11432.0,322.8,323.02,321.98,322.5,11432.0
2020-07-24 14:40:00,322.3,322.67,321.07,321.09,7237.0,322.3,322.67,321.07,321.09,7237.0
2020-07-24 14:50:00,321.08,322.43,320.86,322.19,19482.0,321.08,322.43,320.86,322.19,19482.0
2020-07-24 15:00:00,322.18,323.0,321.83,322.83,12733.0,322.18,323.0,321.83,322.83,12733.0
2020-07-24 15:10:00,322.69,323.0,321.07,321.07,26851.0,322.69,323.0,321.07,321.07,26851.0
2020-07-24 15:20:00,321.18,322.94,321.18,322.1,37996.0,321.18,322.94,321.18,322.1,37996.0
2020-07-24 15:30:00,322.33,322.83,321.08,322.77,38443.0,322.33,322.83,321.08,322.77,38443.0
2020-07-24 15:40:00,322.68,322.88,320.94,321.58,34675.0,322.68,322.88,320.94,321.58,34675.0
2020-07-24 15:50:00,321.36,321.7,320.5,321.55,54253.0,321.36,321.7,320.5,321.55,54253.0
2020-07-27 09:30:00,324.28,325.74,323.04,324.69,47584.0,324.28,325.74,323.04,324.69,47584.0
2020-07-27 09:40:00,324.77,325.86,324.39,325.5,20953.0,324.77,325.86,324.39,325.5,20953.0
2020-07-27 09:50:00,325.71,327.2,325.71,326.86,50611.0,325.71,327.2,325.71,326.86,50611.0
2020-07-27 10:00:00,326.86,328.57,326.85,328.56,80101.0,326.86,328.57,326.85,328.56,80101.0
2020-07-27 10:10:00,328.51,329.86,328.12,328.36,44982.0,328.51,329.86,328.12,328.36,44982.0
2020-07-27 10:20:00,328.37,329.11,327.22,327.48,26112.0,328.37,329.11,327.22,327.48,26112.0
2020-07-27 10:30:00,327.33,328.0,326.91,327.9,39442.0,327.33,328.0,326.91,327.9,39442.0
2020-07-27 10:40:00,328.19,328.87,327.43,328.79,49728.0,328.19,328.87,327.43,328.79,49728.0
2020-07-27 10:50:00,328.75,329.48,326.98,326.98,47704.0,328.75,329.48,326.98,326.98,47704.0
2020-07-27 11:00:00,327.05,328.47,326.94,327.52,17912.0,327.05,328.47,326.94,327.52,17912.0
2020-07-27 11:10:00,327.51,327.71,325.18,326.21,21278.0,327.51,327.71,325.18,326.21,21278.0
2020-07-27 11:20:00,326.17,326.3,323.71,324.16,16207.0,326.17,326.3,323.71,324.16,16207.0
2020-07-27 11:30:00,324.09,325.64,323.84,324.05,29780.0,324.09,325.64,323.84,324.05,29780.0
2020-07-27 11:40:00,324.04,325.56,323.88,325.29,27342.0,324.04,325.56,323.88,325.29,27342.0
2020-07-27 11:50:00,325.17,325.41,324.49,324.49,18478.0,325.17,325.41,324.49,324.49,18478.0
2020-07-27 12:00:00,324.52,326.47,324.46,326.32,40092.0,324.52,326.47,324.46,326.32,40092.0
2020-07-27 12:10:00,326.26,327.33,325.69,326.88,49791.0,326.26,327.33,325.69,326.88,49791.0
2020-07-27 12:20:00,326.82,327.5,326.45,327.0,11519.0,326.82,327.5,326.45,327.0,11519.0
2020-07-27 12:30:00,326.86,327.41,326.34,327.34,11037.0,326.86,327.41,326.34,327.34,11037.0
2020-07-27 12:40:00,327.35,327.35,326.35,326.72,9955.0,327.35,327.35,326.35,326.72,9955.0
2020-07-27 12:50:00,326.54,327.04,325.55,325.94,24967.0,326.54,327.04,325.55,325.94,24967.0
2020-07-27 13:00:00,325.91,327.43,325.91,326.72,16317.0,325.91,327.43,325.91,326.72,16317.0
2020-07-27 13:10:00,326.61,326.97,326.44,326.97,12632.0,326.61,326.97,326.44,326.97,12632.0
2020-07-27 13:20:00,326.89,327.14,326.54,326.94,25761.0,326.89,327.14,326.54,326.94,25761.0
2020-07-27 13:30:00,326.9,326.91,326.4,326.8,10937.0,326.9,326.91,326.4,326.8,10937.0
2020-07-27 13:40:00,326.99,326.99,326.52,326.54,6485.0,326.99,326.99,326.52,326.54,6485.0
2020-07-27 13:50:00,326.59,326.87,326.16,326.82,17110.0,326.59,326.87,326.16,326.82,17110.0
2020-07-27 14:00:00,326.83,327.41,326.76,327.21,7518.0,326.83,327.41,326.76,327.21,7518.0
2020-07-27 14:10:00,327.2,327.23,326.6,327.0,6753.0,327.2,327.23,326.6,327.0,6753.0
2020-07-27 14:20:00,326.94,327.87,326.89,327.74,10348.0,326.94,327.87,326.89,327.74,10348.0
2020-07-27 14:30:00,327.75,327.84,327.13,327.4,8459.0,327.75,327.84,327.13,327.4,8459.0
2020-07-27 14:40:00,327.4,327.66,326.41,326.54,27174.0,327.4,327.66,326.41,326.54,27174.0
2020-07-27 14:50:00,326.55,327.55,326.53,326.86,43875.0,326.55,327.55,326.53,326.86,43875.0
2020-07-27 15:00:00,326.87,328.49,326.86,328.19,33015.0,326.87,328.49,326.86,328.19,33015.0
2020-07-27 15:10:00,328.27,329.8,328.23,329.17,164232.0,328.27,329.8,328.23,329.17,164232.0
2020-07-27 15:20:00,329.2,329.88,329.06,329.62,38982.0,329.2,329.88,329.06,329.62,38982.0
2020-07-27 15:30:00,329.61,329.95,329.45,329.65,39883.0,329.61,329.95,329.45,329.65,39883.0
2020-07-27 15:40:00,329.66,330.57,329.39,330.19,57557.0,329.66,330.57,329.39,330.19,57557.0
2020-07-27 15:50:00,330.19,333.18,330.0,331.55,188581.0,330.19,333.18,330.0,331.55,188581.0
2020-07-28 09:30:00,331.22,333.88,328.14,329.52,62534.0,331.22,333.88,328.14,329.52,62534.0
2020-07-28 09:40:00,329.64,329.88,327.74,328.07,29252.0,329.64,329.88,327.74,328.07,29252.0
2020-07-28 09:50:00,328.01,328.01,325.71,326.41,45250.0,328.01,328.01,325.71,326.41,45250.0
2020-07-28 10:00:00,326.47,328.28,326.47,327.46,45210.0,326.47,328.28,326.47,327.46,45210.0
2020-07-28 10:10:00,327.34,328.1,326.69,328.08,26532.0,327.34,328.1,326.69,328.08,26532.0
2020-07-28 10:20:00,328.23,329.37,328.19,328.93,35403.0,328.23,329.37,328.19,328.93,35403.0
2020-07-28 10:30:00,328.92,329.4,327.32,328.23,35234.0,328.92,329.4,327.32,328.23,35234.0
2020-07-28 10:40:00,328.09,328.55,326.88,327.71,30313.0,328.09,328.55,326.88,327.71,30313.0
2020-07-28 10:50:00,327.49,328.39,327.15,328.09,12394.0,327.49,328.39,327.15,328.09,12394.0
2020-07-28 11:00:00,328.2,328.87,327.43,327.43,14401.0,328.2,328.87,327.43,327.43,14401.0
2020-07-28 11:10:00,327.87,329.22,327.54,328.71,10390.0,327.87,329.22,327.54,328.71,10390.0
2020-07-28 11:20:00,328.75,328.87,328.17,328.3,7024.0,328.75,328.87,328.17,328.3,7024.0
2020-07-28 11:30:00,328.72,329.54,328.67,329.41,7439.0,328.72,329.54,328.67,329.41,7439.0
2020-07-28 11:40:00,329.54,329.78,327.81,328.04,26171.0,329.54,329.78,327.81,328.04,26171.0
2020-07-28 11:50:00,327.82,328.46,327.41,327.55,18890.0,327.82,328.46,327.41,327.55,18890.0
2020-07-28 12:00:00,327.61,328.02,326.94,327.62,22981.0,327.61,328.02,326.94,327.62,22981.0
2020-07-28 12:10:00,327.49,328.32,326.97,328.22,45744.0,327.49,328.32,326.97,328.22,45744.0
2020-07-28 12:20:00,328.17,328.83,327.77,327.88,25975.0,328.17,328.83,327.77,327.88,25975.0
2020-07-28 12:30:00,327.74,328.26,327.56,327.61,26636.0,327.74,328.26,327.56,327.61,26636.0
2020-07-28 12:40:00,327.68,328.12,327.52,327.65,3882.0,327.68,328.12,327.52,327.65,3882.0
2020-07-28 12:50:00,327.65,328.08,327.5,327.55,7011.0,327.65,328.08,327.5,327.55,7011.0
2020-07-28 13:00:00,327.56,327.8,327.26,327.38,17838.0,327.56,327.8,327.26,327.38,17838.0
2020-07-28 13:10:00,327.24,327.47,326.75,327.15,10882.0,327.24,327.47,326.75,327.15,10882.0
2020-07-28 13:20:00,327.26,327.63,326.74,326.76,9999.0,327.26,327.63,326.74,326.76,9999.0
2020-07-28 13:30:00,327.0,327.28,326.31,326.56,15290.0,327.0,327.28,326.31,326.56,15290.0
2020-07-28 13:40:00,326.58,326.65,325.35,325.81,29136.0,326.58,326.65,325.35,325.81,29136.0
2020-07-28 13:50:00,325.72,326.23,325.59,325.95,31004.0,325.72,326.23,325.59,325.95,31004.0
2020-07-28 14:00:00,326.0,326.05,324.51,324.74,20847.0,326.0,326.05,324.51,324.74,20847.0
2020-07-28 14:10:00,324.87,325.01,323.69,323.93,16892.0,324.87,325.01,323.69,323.93,16892.0
2020-07-28 14:20:00,323.89,324.77,323.85,324.01,30334.0,323.89,324.77,323.85,324.01,30334.0
2020-07-28 14:30:00,324.04,324.6,323.55,324.6,35775.0,324.04,324.6,323.55,324.6,35775.0
2020-07-28 14:40:00,324.65,325.13,323.65,323.91,32926.0,324.65,325.13,323.65,323.91,32926.0
2020-07-28 14:50:00,323.99,325.14,323.9,324.19,39924.0,323.99,325.14,323.9,324.19,39924.0
2020-07-28 15:00:00,324.13,324.38,323.91,324.37,24816.0,324.13,324.38,323.91,324.37,24816.0
2020-07-28 15:10:00,324.38,324.54,322.45,323.55,41482.0,324.38,324.54,322.45,323.55,41482.0
2020-07-28 15:20:00,323.51,323.84,323.08,323.39,39915.0,323.51,323.84,323.08,323.39,39915.0
2020-07-28 15:30:00,323.24,323.46,322.57,322.58,21909.0,323.24,323.46,322.57,322.58,21909.0
2020-07-28 15:40:00,322.63,323.79,322.51,323.17,30324.0,322.63,323.79,322.51,323.17,30324.0
2020-07-28 15:50:00,323.12,323.12,321.91,322.87,88981.0,323.12,323.12,321.91,322.87,88981.0
2020-07-29 09:30:00,322.49,327.33,321.5,325.82,90968.0,322.49,327.33,321.5,325.82,90968.0
2020-07-29 09:40:00,326.23,326.72,324.17,324.44,26696.0,326.23,326.72,324.17,324.44,26696.0
2020-07-29 09:50:00,324.44,327.98,324.36,326.94,37082.0,324.44,327.98,324.36,326.94,37082.0
2020-07-29 10:00:00,326.86,327.8,325.8,326.58,22161.0,326.86,327.8,325.8,326.58,22161.0
2020-07-29 10:10:00,326.33,327.07,325.87,326.86,16090.0,326.33,327.07,325.87,326.86,16090.0
2020-07-29 10:20:00,326.84,328.43,326.79,328.43,33844.0,326.84,328.43,326.79,328.43,33844.0
2020-07-29 10:30:00,328.08,329.41,327.71,328.9,40466.0,328.08,329.41,327.71,328.9,40466.0
2020-07-29 10:40:00,328.58,329.01,327.9,328.25,39020.0,328.58,329.01,327.9,328.25,39020.0
2020-07-29 10:50:00,328.34,329.2,328.04,329.2,15075.0,328.34,329.2,328.04,329.2,15075.0
2020-07-29 11:00:00,328.99,329.15,327.77,328.52,28792.0,328.99,329.15,327.77,328.52,28792.0
2020-07-29 11:10:00,328.67,328.67,327.5,327.97,34328.0,328.67,328.67,327.5,327.97,34328.0
2020-07-29 11:20:00,327.79,328.48,327.02,328.0,15310.0,327.79,328.48,327.02,328.0,15310.0
2020-07-29 11:30:00,328.22,328.57,327.8,328.01,4079.0,328.22,328.57,327.8,328.01,4079.0
2020-07-29 11:40:00,327.83,329.0,327.68,329.0,9274.0,327.83,329.0,327.68,329.0,9274.0
2020-07-29 11:50:00,329.06,329.5,329.06,329.17,12505.0,329.06,329.5,329.06,329.17,12505.0
2020-07-29 12:00:00,329.02,329.17,326.79,327.04,11498.0,329.02,329.17,326.79,327.04,11498.0
2020-07-29 12:10:00,327.33,327.55,326.25,326.95,44000.0,327.33,327.55,326.25,326.95,44000.0
2020-07-29 12:20:00,327.13,327.6,327.13,327.42,9015.0,327.13,327.6,327.13,327.42,9015.0
2020-07-29 12:30:00,327.27,328.13,327.11,327.85,7821.0,327.27,328.13,327.11,327.85,7821.0
2020-07-29 12:40:00,327.93,328.16,327.45,327.45,4717.0,327.93,328.16,327.45,327.45,4717.0
2020-07-29 12:50:00,327.57,327.9,327.0,327.26,4563.0,327.57,327.9,327.0,327.26,4563.0
2020-07-29 13:00:00,327.34,327.42,326.37,326.72,12864.0,327.34,327.42,326.37,326.72,12864.0
2020-07-29 13:10:00,326.88,327.05,326.21,326.57,4471.0,326.88,327.05,326.21,326.57,4471.0
2020-07-29 13:20:00,326.78,327.06,326.6,326.6,6038.0,326.78,327.06,326.6,326.6,6038.0
2020-07-29 13:30:00,326.39,326.55,325.81,326.42,6777.0,326.39,326.55,325.81,326.42,6777.0
2020-07-29 13:40:00,326.29,326.43,325.48,326.2,9614.0,326.29,326.43,325.48,326.2,9614.0
2020-07-29 13:50:00,326.17,326.37,325.09,325.44,7157.0,326.17,326.37,325.09,325.44,7157.0
2020-07-29 14:00:00,325.17,326.65,325.0,326.65,21080.0,325.17,326.65,325.0,326.65,21080.0
2020-07-29 14:10:00,326.48,326.72,326.03,326.31,21483.0,326.48,326.72,326.03,326.31,21483.0
2020-07-29 14:20:00,326.45,327.23,325.81,326.94,18838.0,326.45,327.23,325.81,326.94,18838.0
2020-07-29 14:30:00,327.24,328.31,327.24,327.96,19122.0,327.24,328.31,327.24,327.96,19122.0
2020-07-29 14:40:00,328.02,328.52,327.02,327.32,27887.0,328.02,328.52,327.02,327.32,27887.0
2020-07-29 14:50:00,327.04,327.59,325.79,325.8,25378.0,327.04,327.59,325.79,325.8,25378.0
2020-07-29 15:00:00,326.09,326.14,324.04,324.95,35148.0,326.09,326.14,324.04,324.95,35148.0
2020-07-29 15:10:00,324.94,326.19,324.94,325.18,38425.0,324.94,326.19,324.94,325.18,38425.0
2020-07-29 15:20:00,325.33,326.28,325.33,325.9,36690.0,325.33,326.28,325.33,325.9,36690.0
2020-07-29 15:30:00,326.0,327.0,325.46,326.46,41377.0,326.0,327.0,325.46,326.46,41377.0
2020-07-29 15:40:00,326.69,326.83,325.59,325.93,34873.0,326.69,326.83,325.59,325.93,34873.0
2020-07-29 15:50:00,325.81,326.25,324.83,326.25,66708.0,325.81,326.25,324.83,326.25,66708.0
2020-07-30 09:30:00,321.34,324.74,321.34,323.52,26715.0,321.34,324.74,321.34,323.52,26715.0
2020-07-30 09:40:00,323.3,323.52,321.07,321.39,24572.0,323.3,323.52,321.07,321.39,24572.0
2020-07-30 09:50:00,321.45,321.46,316.99,318.12,83239.0,321.45,321.46,316.99,318.12,83239.0
2020-07-30 10:00:00,318.67,321.38,317.62,321.09,42903.0,318.67,321.38,317.62,321.09,42903.0
2020-07-30 10:10:00,320.98,321.25,319.9,320.32,42606.0,320.98,321.25,319.9,320.32,42606.0
2020-07-30 10:20:00,320.4,322.34,319.55,322.33,36223.0,320.4,322.34,319.55,322.33,36223.0
2020-07-30 10:30:00,321.82,323.55,321.52,323.41,22592.0,321.82,323.55,321.52,323.41,22592.0
2020-07-30 10:40:00,323.06,323.18,321.66,321.83,11051.0,323.06,323.18,321.66,321.83,11051.0
2020-07-30 10:50:00,321.99,321.99,320.9,321.74,11887.0,321.99,321.99,320.9,321.74,11887.0
2020-07-30 11:00:00,321.99,322.57,321.15,322.34,10407.0,321.99,322.57,321.15,322.34,10407.0
2020-07-30 11:10:00,321.95,323.24,321.93,322.93,7556.0,321.95,323.24,321.93,322.93,7556.0
2020-07-30 11:20:00,322.85,323.71,322.69,323.05,20874.0,322.85,323.71,322.69,323.05,20874.0
2020-07-30 11:30:00,323.27,324.57,323.07,324.31,11412.0,323.27,324.57,323.07,324.31,11412.0
2020-07-30 11:40:00,324.46,324.49,323.11,323.6,6755.0,324.46,324.49,323.11,323.6,6755.0
2020-07-30 11:50:00,323.24,323.86,322.93,323.48,9873.0,323.24,323.86,322.93,323.48,9873.0
2020-07-30 12:00:00,323.69,324.21,322.74,322.88,24648.0,323.69,324.21,322.74,322.88,24648.0
2020-07-30 12:10:00,322.98,324.9,322.49,324.64,34068.0,322.98,324.9,322.49,324.64,34068.0
2020-07-30 12:20:00,324.35,324.43,322.93,322.98,24370.0,324.35,324.43,322.93,322.98,24370.0
2020-07-30 12:30:00,323.27,323.49,322.53,323.36,25395.0,323.27,323.49,322.53,323.36,25395.0
2020-07-30 12:40:00,323.13,323.82,322.91,323.78,20356.0,323.13,323.82,322.91,323.78,20356.0
2020-07-30 12:50:00,323.57,323.95,323.04,323.15,17218.0,323.57,323.95,323.04,323.15,17218.0
2020-07-30 13:00:00,323.13,323.61,322.53,323.04,29218.0,323.13,323.61,322.53,323.04,29218.0
2020-07-30 13:10:00,322.84,324.46,322.84,324.25,28610.0,322.84,324.46,322.84,324.25,28610.0
2020-07-30 13:20:00,324.12,325.27,324.12,324.79,24655.0,324.12,325.27,324.12,324.79,24655.0
2020-07-30 13:30:00,324.92,325.0,324.12,324.33,10449.0,324.92,325.0,324.12,324.33,10449.0
2020-07-30 13:40:00,324.29,325.08,324.1,324.45,12079.0,324.29,325.08,324.1,324.45,12079.0
2020-07-30 13:50:00,324.44,325.24,324.41,325.21,8887.0,324.44,325.24,324.41,325.21,8887.0
2020-07-30 14:00:00,325.29,325.38,324.71,325.16,6334.0,325.29,325.38,324.71,325.16,6334.0
2020-07-30 14:10:00,325.07,325.07,324.13,324.41,10699.0,325.07,325.07,324.13,324.41,10699.0
2020-07-30 14:20:00,324.4,324.48,323.54,324.02,6650.0,324.4,324.48,323.54,324.02,6650.0
2020-07-30 14:30:00,324.08,324.49,324.0,324.45,10639.0,324.08,324.49,324.0,324.45,10639.0
2020-07-30 14:40:00,324.65,324.68,323.97,324.03,15429.0,324.65,324.68,323.97,324.03,15429.0
2020-07-30 14:50:00,324.18,324.6,323.77,324.36,23187.0,324.18,324.6,323.77,324.36,23187.0
2020-07-30 15:00:00,324.53,324.61,323.15,323.46,29898.0,324.53,324.61,323.15,323.46,29898.0
2020-07-30 15:10:00,323.48,324.23,323.12,323.85,11727.0,323.48,324.23,323.12,323.85,11727.0
2020-07-30 15:20:00,323.96,324.44,323.85,324.39,24850.0,323.96,324.44,323.85,324.39,24850.0
2020-07-30 15:30:00,324.48,325.0,324.22,324.83,18814.0,324.48,325.0,324.22,324.83,18814.0
2020-07-30 15:40:00,324.89,325.19,323.72,324.05,38194.0,324.89,325.19,323.72,324.05,38194.0
2020-07-30 15:50:00,324.16,324.48,323.44,323.45,29074.0,324.16,324.48,323.44,323.45,29074.0
2020-07-31 09:30:00,326.17,326.28,322.97,323.3,29358.0,326.17,326.28,322.97,323.3,29358.0
2020-07-31 09:40:00,323.71,324.5,322.1,322.18,34990.0,323.71,324.5,322.1,322.18,34990.0
2020-07-31 09:50:00,322.1,323.83,321.0,323.79,38454.0,322.1,323.83,321.0,323.79,38454.0
2020-07-31 10:00:00,324.43,324.44,321.0,321.68,26675.0,324.43,324.44,321.0,321.68,26675.0
2020-07-31 10:10:00,321.63,322.99,320.4,320.73,34570.0,321.63,322.99,320.4,320.73,34570.0
2020-07-31 10:20:00,321.1,322.3,320.32,321.26,28272.0,321.1,322.3,320.32,321.26,28272.0
2020-07-31 10:30:00,321.31,322.79,321.31,322.07,17176.0,321.31,322.79,321.31,322.07,17176.0
2020-07-31 10:40:00,322.03,322.64,321.0,322.58,31157.0,322.03,322.64,321.0,322.58,31157.0
2020-07-31 10:50:00,322.25,322.25,321.2,321.84,6550.0,322.25,322.25,321.2,321.84,6550.0
2020-07-31 11:00:00,321.84,323.02,321.5,323.02,5054.0,321.84,323.02,321.5,323.02,5054.0
2020-07-31 11:10:00,322.98,323.71,322.28,322.74,10419.0,322.98,323.71,322.28,322.74,10419.0
2020-07-31 11:20:00,322.68,322.9,321.94,322.1,7352.0,322.68,322.9,321.94,322.1,7352.0
2020-07-31 11:30:00,322.34,322.88,321.28,322.71,13137.0,322.34,322.88,321.28,322.71,13137.0
2020-07-31 11:40:00,322.3,323.5,322.3,323.5,6836.0,322.3,323.5,322.3,323.5,6836.0
2020-07-31 11:50:00,323.21,324.06,323.02,323.78,27201.0,323.21,324.06,323.02,323.78,27201.0
2020-07-31 12:00:00,323.85,324.22,322.95,323.19,13759.0,323.85,324.22,322.95,323.19,13759.0
2020-07-31 12:10:00,323.63,324.19,322.81,323.25,36862.0,323.63,324.19,322.81,323.25,36862.0
2020-07-31 12:20:00,323.36,323.36,322.33,322.79,7832.0,323.36,323.36,322.33,322.79,7832.0
2020-07-31 12:30:00,322.76,322.76,319.84,320.16,34310.0,322.76,322.76,319.84,320.16,34310.0
2020-07-31 12:40:00,320.2,320.89,319.68,320.28,25506.0,320.2,320.89,319.68,320.28,25506.0
2020-07-31 12:50:00,320.47,320.85,319.6,320.85,31773.0,320.47,320.85,319.6,320.85,31773.0
2020-07-31 13:00:00,320.76,322.5,320.76,322.19,20285.0,320.76,322.5,320.76,322.19,20285.0
2020-07-31 13:10:00,322.2,322.4,320.23,321.0,14847.0,322.2,322.4,320.23,321.0,14847.0
2020-07-31 13:20:00,321.26,322.34,321.16,322.34,20600.0,321.26,322.34,321.16,322.34,20600.0
2020-07-31 13:30:00,322.19,322.19,321.4,321.4,13750.0,322.19,322.19,321.4,321.4,13750.0
2020-07-31 13:40:00,321.73,322.67,321.56,322.04,4900.0,321.73,322.67,321.56,322.04,4900.0
2020-07-31 13:50:00,322.25,322.98,321.85,321.9,11085.0,322.25,322.98,321.85,321.9,11085.0
2020-07-31 14:00:00,321.93,322.29,320.44,320.44,12730.0,321.93,322.29,320.44,320.44,12730.0
2020-07-31 14:10:00,320.26,321.02,320.26,320.35,7849.0,320.26,321.02,320.26,320.35,7849.0
2020-07-31 14:20:00,320.72,321.37,320.39,321.32,5801.0,320.72,321.37,320.39,321.32,5801.0
2020-07-31 14:30:00,321.33,321.63,321.1,321.31,4788.0,321.33,321.63,321.1,321.31,4788.0
2020-07-31 14:40:00,321.04,322.0,320.66,321.4,20674.0,321.04,322.0,320.66,321.4,20674.0
2020-07-31 14:50:00,321.58,322.19,321.35,321.78,12867.0,321.58,322.19,321.35,321.78,12867.0
2020-07-31 15:00:00,321.99,323.15,321.34,322.67,17674.0,321.99,323.15,321.34,322.67,17674.0
2020-07-31 15:10:00,322.89,323.0,322.06,322.43,4787.0,322.89,323.0,322.06,322.43,4787.0
2020-07-31 15:20:00,322.5,323.31,322.5,322.99,18362.0,322.5,323.31,322.5,322.99,18362.0
2020-07-31 15:30:00,323.1,323.95,323.02,323.76,33058.0,323.1,323.95,323.02,323.76,33058.0
2020-07-31 15:40:00,323.86,324.79,323.25,324.79,33592.0,323.86,324.79,323.25,324.79,33592.0
2020-07-31 15:50:00,324.7,325.61,324.07,325.61,50051.0,324.7,325.61,324.07,325.61,50051.0
2020-08-03 09:30:00,327.99,327.99,324.01,325.33,58758.0,327.99,327.99,324.01,325.33,58758.0
2020-08-03 09:40:00,325.69,327.0,325.61,326.49,27636.0,325.69,327.0,325.61,326.49,27636.0
2020-08-03 09:50:00,326.52,328.58,326.2,328.25,37681.0,326.52,328.58,326.2,328.25,37681.0
2020-08-03 10:00:00,328.62,330.04,328.02,328.48,49990.0,328.62,330.04,328.02,328.48,49990.0
2020-08-03 10:10:00,328.28,328.46,326.43,326.48,37790.0,328.28,328.46,326.43,326.48,37790.0
2020-08-03 10:20:00,326.83,327.55,326.5,327.38,26661.0,326.83,327.55,326.5,327.38,26661.0
2020-08-03 10:30:00,327.81,328.34,327.4,328.06,7984.0,327.81,328.34,327.4,328.06,7984.0
2020-08-03 10:40:00,328.19,328.31,326.95,326.99,15508.0,328.19,328.31,326.95,326.99,15508.0
2020-08-03 10:50:00,326.52,327.45,326.51,327.22,7200.0,326.52,327.45,326.51,327.22,7200.0
2020-08-03 11:00:00,327.02,327.78,326.93,327.75,5550.0,327.02,327.78,326.93,327.75,5550.0
2020-08-03 11:10:00,327.68,329.14,327.65,329.14,18286.0,327.68,329.14,327.65,329.14,18286.0
2020-08-03 11:20:00,329.09,329.33,328.69,329.09,6516.0,329.09,329.33,328.69,329.09,6516.0
2020-08-03 11:30:00,329.16,329.29,328.11,328.65,13883.0,329.16,329.29,328.11,328.65,13883.0
2020-08-03 11:40:00,328.85,329.33,328.68,329.09,17425.0,328.85,329.33,328.68,329.09,17425.0
2020-08-03 11:50:00,329.19,329.41,328.02,328.66,62964.0,329.19,329.41,328.02,328.66,62964.0
2020-08-03 12:00:00,328.68,328.85,327.33,327.33,17178.0,328.68,328.85,327.33,327.33,17178.0
2020-08-03 12:10:00,327.36,328.53,327.21,328.27,20954.0,327.36,328.53,327.21,328.27,20954.0
2020-08-03 12:20:00,328.26,328.95,328.08,328.82,3075.0,328.26,328.95,328.08,328.82,3075.0
2020-08-03 12:30:00,328.83,329.27,328.75,329.22,8157.0,328.83,329.27,328.75,329.22,8157.0
2020-08-03 12:40:00,329.3,329.89,329.24,329.87,11640.0,329.3,329.89,329.24,329.87,11640.0
2020-08-03 12:50:00,329.78,329.87,329.36,329.78,16656.0,329.78,329.87,329.36,329.78,16656.0
2020-08-03 13:00:00,329.78,330.24,329.25,330.24,24131.0,329.78,330.24,329.25,330.24,24131.0
2020-08-03 13:10:00,330.16,330.2,329.63,329.92,24923.0,330.16,330.2,329.63,329.92,24923.0
2020-08-03 13:20:00,329.96,330.05,328.71,328.88,28710.0,329.96,330.05,328.71,328.88,28710.0
2020-08-03 13:30:00,328.85,329.01,328.18,328.63,24834.0,328.85,329.01,328.18,328.63,24834.0
2020-08-03 13:40:00,328.77,328.78,327.79,328.36,17653.0,328.77,328.78,327.79,328.36,17653.0
2020-08-03 13:50:00,328.26,328.58,328.12,328.4,12041.0,328.26,328.58,328.12,328.4,12041.0
2020-08-03 14:00:00,328.53,328.71,328.2,328.45,6856.0,328.53,328.71,328.2,328.45,6856.0
2020-08-03 14:10:00,328.45,330.01,328.44,329.9,22345.0,328.45,330.01,328.44,329.9,22345.0
2020-08-03 14:20:00,329.8,330.33,329.8,330.33,20904.0,329.8,330.33,329.8,330.33,20904.0
2020-08-03 14:30:00,330.32,331.17,330.24,330.81,38343.0,330.32,331.17,330.24,330.81,38343.0
2020-08-03 14:40:00,330.77,331.0,330.18,330.29,37489.0,330.77,331.0,330.18,330.29,37489.0
2020-08-03 14:50:00,330.2,331.13,330.0,330.83,25725.0,330.2,331.13,330.0,330.83,25725.0
2020-08-03 15:00:00,330.82,330.96,329.86,330.09,32987.0,330.82,330.96,329.86,330.09,32987.0
2020-08-03 15:10:00,330.04,330.04,328.54,328.54,36958.0,330.04,330.04,328.54,328.54,36958.0
2020-08-03 15:20:00,328.53,328.86,328.11,328.29,42026.0,328.53,328.86,328.11,328.29,42026.0
2020-08-03 15:30:00,328.32,329.33,328.21,328.91,34254.0,328.32,329.33,328.21,328.91,34254.0
2020-08-03 15:40:00,328.92,329.75,328.83,329.3,40265.0,328.92,329.75,328.83,329.3,40265.0
2020-08-03 15:50:00,329.22,329.22,328.27,328.59,46528.0,329.22,329.22,328.27,328.59,46528.0
2020-08-04 09:30:00,327.12,328.67,324.32,325.08,72982.0,327.12,328.67,324.32,325.08,72982.0
2020-08-04 09:40:00,325.37,326.28,324.54,325.79,34882.0,325.37,326.28,324.54,325.79,34882.0
2020-08-04 09:50:00,325.79,328.17,325.79,327.75,17327.0,325.79,328.17,325.79,327.75,17327.0
2020-08-04 10:00:00,327.62,328.75,326.67,328.37,41536.0,327.62,328.75,326.67,328.37,41536.0
2020-08-04 10:10:00,328.13,329.0,327.77,327.9,13725.0,328.13,329.0,327.77,327.9,13725.0
2020-08-04 10:20:00,328.01,328.39,327.44,327.52,19943.0,328.01,328.39,327.44,327.52,19943.0
2020-08-04 10:30:00,327.73,328.43,327.13,327.84,15660.0,327.73,328.43,327.13,327.84,15660.0
2020-08-04 10:40:00,327.35,328.41,327.35,327.91,8409.0,327.35,328.41,327.35,327.91,8409.0
2020-08-04 10:50:00,327.81,328.67,327.8,328.14,10149.0,327.81,328.67,327.8,328.14,10149.0
2020-08-04 11:00:00,328.13,328.45,327.86,328.27,6710.0,328.13,328.45,327.86,328.27,6710.0
2020-08-04 11:10:00,328.27,329.61,328.18,329.18,16003.0,328.27,329.61,328.18,329.18,16003.0
2020-08-04 11:20:00,329.2,329.83,327.97,328.47,16606.0,329.2,329.83,327.97,328.47,16606.0
2020-08-04 11:30:00,328.43,329.56,328.42,328.84,8012.0,328.43,329.56,328.42,328.84,8012.0
2020-08-04 11:40:00,328.8,329.27,328.67,329.13,15166.0,328.8,329.27,328.67,329.13,15166.0
2020-08-04 11:50:00,329.32,329.86,329.32,329.79,16954.0,329.32,329.86,329.32,329.79,16954.0
2020-08-04 12:00:00,329.81,330.39,328.61,328.88,35806.0,329.81,330.39,328.61,328.88,35806.0
2020-08-04 12:10:00,328.91,329.12,328.0,328.6,11092.0,328.91,329.12,328.0,328.6,11092.0
2020-08-04 12:20:00,328.78,329.13,328.5,329.13,14417.0,328.78,329.13,328.5,329.13,14417.0
2020-08-04 12:30:00,329.16,329.94,328.97,329.83,6042.0,329.16,329.94,328.97,329.83,6042.0
2020-08-04 12:40:00,329.57,329.73,328.71,328.74,11200.0,329.57,329.73,328.71,328.74,11200.0
2020-08-04 12:50:00,328.62,329.02,328.21,328.72,16724.0,328.62,329.02,328.21,328.72,16724.0
2020-08-04 13:00:00,328.73,329.0,328.25,328.96,6569.0,328.73,329.0,328.25,328.96,6569.0
2020-08-04 13:10:00,329.05,329.87,329.05,329.71,7383.0,329.05,329.87,329.05,329.71,7383.0
2020-08-04 13:20:00,329.67,329.73,328.86,329.04,8650.0,329.67,329.73,328.86,329.04,8650.0
2020-08-04 13:30:00,328.96,329.01,328.65,328.96,8119.0,328.96,329.01,328.65,328.96,8119.0
2020-08-04 13:40:00,329.0,329.2,328.0,328.01,5905.0,329.0,329.2,328.0,328.01,5905.0
2020-08-04 13:50:00,328.13,328.39,328.06,328.38,8695.0,328.13,328.39,328.06,328.38,8695.0
2020-08-04 14:00:00,328.29,328.37,327.6,327.97,8351.0,328.29,328.37,327.6,327.97,8351.0
2020-08-04 14:10:00,327.82,328.4,327.19,327.19,13602.0,327.82,328.4,327.19,327.19,13602.0
2020-08-04 14:20:00,327.19,327.39,326.11,326.22,7216.0,327.19,327.39,326.11,326.22,7216.0
2020-08-04 14:30:00,326.14,326.23,325.6,325.73,9256.0,326.14,326.23,325.6,325.73,9256.0
2020-08-04 14:40:00,325.71,326.88,325.53,326.75,10652.0,325.71,326.88,325.53,326.75,10652.0
2020-08-04 14:50:00,326.68,326.88,326.42,326.57,6067.0,326.68,326.88,326.42,326.57,6067.0
2020-08-04 15:00:00,326.53,326.73,326.0,326.3,9269.0,326.53,326.73,326.0,326.3,9269.0
2020-08-04 15:10:00,326.57,326.57,326.13,326.57,7029.0,326.57,326.57,326.13,326.57,7029.0
2020-08-04 15:20:00,326.67,327.38,326.6,327.0,10513.0,326.67,327.38,326.6,327.0,10513.0
2020-08-04 15:30:00,327.1,327.65,326.92,327.65,11729.0,327.1,327.65,326.92,327.65,11729.0
2020-08-04 15:40:00,327.67,327.93,327.55,327.93,22688.0,327.67,327.93,327.55,327.93,22688.0
2020-08-04 15:50:00,327.88,328.52,327.62,328.14,50210.0,327.88,328.52,327.62,328.14,50210.0
2020-08-05 09:30:00,331.16,332.68,328.26,331.76,68892.0,331.16,332.68,328.26,331.76,68892.0
2020-08-05 09:40:00,331.41,335.0,331.12,334.75,66736.0,331.41,335.0,331.12,334.75,66736.0
2020-08-05 09:50:00,334.75,339.0,334.02,336.37,159780.0,334.75,339.0,334.02,336.37,159780.0
2020-08-05 10:00:00,336.56,339.33,336.39,337.84,145443.0,336.56,339.33,336.39,337.84,145443.0
2020-08-05 10:10:00,337.83,339.0,336.99,337.17,33909.0,337.83,339.0,336.99,337.17,33909.0
2020-08-05 10:20:00,337.15,341.4,337.13,341.08,67168.0,337.15,341.4,337.13,341.08,67168.0
2020-08-05 10:30:00,340.95,340.95,339.26,339.69,43326.0,340.95,340.95,339.26,339.69,43326.0
2020-08-05 10:40:00,339.71,340.26,339.02,340.13,30087.0,339.71,340.26,339.02,340.13,30087.0
2020-08-05 10:50:00,340.15,341.84,339.88,341.31,38962.0,340.15,341.84,339.88,341.31,38962.0
2020-08-05 11:00:00,341.23,343.59,341.23,343.08,76991.0,341.23,343.59,341.23,343.08,76991.0
2020-08-05 11:10:00,343.11,343.35,340.67,341.29,56861.0,343.11,343.35,340.67,341.29,56861.0
2020-08-05 11:20:00,341.24,342.06,341.11,341.45,15395.0,341.24,342.06,341.11,341.45,15395.0
2020-08-05 11:30:00,341.27,341.99,340.85,341.99,32977.0,341.27,341.99,340.85,341.99,32977.0
2020-08-05 11:40:00,341.85,342.22,340.53,340.83,25402.0,341.85,342.22,340.53,340.83,25402.0
2020-08-05 11:50:00,340.95,341.39,340.24,340.24,14182.0,340.95,341.39,340.24,340.24,14182.0
2020-08-05 12:00:00,340.4,341.39,340.25,340.53,16725.0,340.4,341.39,340.25,340.53,16725.0
2020-08-05 12:10:00,340.42,340.91,339.25,339.89,42071.0,340.42,340.91,339.25,339.89,42071.0
2020-08-05 12:20:00,339.8,340.68,339.74,339.93,25229.0,339.8,340.68,339.74,339.93,25229.0
2020-08-05 12:30:00,339.94,339.94,338.6,338.97,29545.0,339.94,339.94,338.6,338.97,29545.0
2020-08-05 12:40:00,339.03,339.11,338.53,338.97,8237.0,339.03,339.11,338.53,338.97,8237.0
2020-08-05 12:50:00,339.06,339.34,338.69,338.78,14269.0,339.06,339.34,338.69,338.78,14269.0
2020-08-05 13:00:00,338.92,339.29,338.63,339.09,13663.0,338.92,339.29,338.63,339.09,13663.0
2020-08-05 13:10:00,339.14,340.76,338.93,340.14,25444.0,339.14,340.76,338.93,340.14,25444.0
2020-08-05 13:20:00,340.22,341.08,339.93,339.97,13021.0,340.22,341.08,339.93,339.97,13021.0
2020-08-05 13:30:00,340.04,340.33,339.96,339.96,7864.0,340.04,340.33,339.96,339.96,7864.0
2020-08-05 13:40:00,340.03,340.4,339.13,339.33,16013.0,340.03,340.4,339.13,339.33,16013.0
2020-08-05 13:50:00,339.54,339.67,339.23,339.41,8105.0,339.54,339.67,339.23,339.41,8105.0
2020-08-05 14:00:00,339.37,340.2,339.37,339.55,11743.0,339.37,340.2,339.37,339.55,11743.0
2020-08-05 14:10:00,339.53,339.53,338.68,338.69,20264.0,339.53,339.53,338.68,338.69,20264.0
2020-08-05 14:20:00,338.81,339.85,338.81,339.75,8242.0,338.81,339.85,338.81,339.75,8242.0
2020-08-05 14:30:00,339.73,341.34,339.72,340.85,16017.0,339.73,341.34,339.72,340.85,16017.0
2020-08-05 14:40:00,340.93,341.3,340.26,340.68,16638.0,340.93,341.3,340.26,340.68,16638.0
2020-08-05 14:50:00,340.68,341.92,340.63,341.4,37478.0,340.68,341.92,340.63,341.4,37478.0
2020-08-05 15:00:00,341.49,341.67,341.28,341.32,14014.0,341.49,341.67,341.28,341.32,14014.0
2020-08-05 15:10:00,341.39,341.4,340.27,340.37,14478.0,341.39,341.4,340.27,340.37,14478.0
2020-08-05 15:20:00,340.47,340.56,339.46,339.52,14966.0,340.47,340.56,339.46,339.52,14966.0
2020-08-05 15:30:00,339.6,339.98,339.09,339.36,34460.0,339.6,339.98,339.09,339.36,34460.0
2020-08-05 15:40:00,339.36,339.59,338.6,338.6,41186.0,339.36,339.59,338.6,338.6,41186.0
2020-08-05 15:50:00,338.66,340.95,338.66,340.4,103102.0,338.66,340.95,338.66,340.4,103102.0
2020-08-06 09:30:00,341.27,343.09,339.11,340.17,45569.0,341.27,343.09,339.11,340.17,45569.0
2020-08-06 09:40:00,340.14,342.69,339.5,341.21,42866.0,340.14,342.69,339.5,341.21,42866.0
2020-08-06 09:50:00,341.57,343.0,340.79,342.39,30096.0,341.57,343.0,340.79,342.39,30096.0
2020-08-06 10:00:00,342.59,342.66,341.22,341.67,25235.0,342.59,342.66,341.22,341.67,25235.0
2020-08-06 10:10:00,341.84,341.84,339.68,339.88,13670.0,341.84,341.84,339.68,339.88,13670.0
2020-08-06 10:20:00,339.72,339.82,338.04,338.04,17264.0,339.72,339.82,338.04,338.04,17264.0
2020-08-06 10:30:00,338.22,339.41,337.66,339.12,25542.0,338.22,339.41,337.66,339.12,25542.0
2020-08-06 10:40:00,338.84,339.12,336.5,336.72,30860.0,338.84,339.12,336.5,336.72,30860.0
2020-08-06 10:50:00,336.62,337.52,336.08,337.27,11769.0,336.62,337.52,336.08,337.27,11769.0
2020-08-06 11:00:00,337.38,337.81,337.04,337.76,10736.0,337.38,337.81,337.04,337.76,10736.0
2020-08-06 11:10:00,337.91,338.09,336.18,336.76,9976.0,337.91,338.09,336.18,336.76,9976.0
2020-08-06 11:20:00,337.09,337.26,335.72,335.98,10340.0,337.09,337.26,335.72,335.98,10340.0
2020-08-06 11:30:00,335.84,335.9,335.12,335.25,18750.0,335.84,335.9,335.12,335.25,18750.0
2020-08-06 11:40:00,335.16,335.44,334.12,334.36,23069.0,335.16,335.44,334.12,334.36,23069.0
2020-08-06 11:50:00,334.5,335.77,334.36,335.65,14778.0,334.5,335.77,334.36,335.65,14778.0
2020-08-06 12:00:00,335.78,336.76,335.4,336.55,19163.0,335.78,336.76,335.4,336.55,19163.0
2020-08-06 12:10:00,336.51,336.73,335.98,336.23,13722.0,336.51,336.73,335.98,336.23,13722.0
2020-08-06 12:20:00,336.25,336.97,336.25,336.79,9234.0,336.25,336.97,336.25,336.79,9234.0
2020-08-06 12:30:00,336.64,337.08,336.4,336.78,14665.0,336.64,337.08,336.4,336.78,14665.0
2020-08-06 12:40:00,336.9,337.29,336.38,337.29,9711.0,336.9,337.29,336.38,337.29,9711.0
2020-08-06 12:50:00,337.17,337.69,337.12,337.52,10316.0,337.17,337.69,337.12,337.52,10316.0
2020-08-06 13:00:00,337.68,337.69,337.01,337.24,5318.0,337.68,337.69,337.01,337.24,5318.0
2020-08-06 13:10:00,337.18,337.77,336.83,337.24,6488.0,337.18,337.77,336.83,337.24,6488.0
2020-08-06 13:20:00,337.24,337.43,337.14,337.3,5944.0,337.24,337.43,337.14,337.3,5944.0
2020-08-06 13:30:00,337.39,337.85,337.39,337.61,9285.0,337.39,337.85,337.39,337.61,9285.0
2020-08-06 13:40:00,337.77,337.84,337.34,337.78,7632.0,337.77,337.84,337.34,337.78,7632.0
2020-08-06 13:50:00,337.65,338.0,337.2,337.38,9062.0,337.65,338.0,337.2,337.38,9062.0
2020-08-06 14:00:00,337.37,338.9,337.37,338.28,11798.0,337.37,338.9,337.37,338.28,11798.0
2020-08-06 14:10:00,338.43,338.43,337.83,337.99,7129.0,338.43,338.43,337.83,337.99,7129.0
2020-08-06 14:20:00,337.91,338.51,337.91,338.5,8293.0,337.91,338.51,337.91,338.5,8293.0
2020-08-06 14:30:00,338.55,339.0,338.43,338.77,6667.0,338.55,339.0,338.43,338.77,6667.0
2020-08-06 14:40:00,338.78,339.53,338.62,339.36,9950.0,338.78,339.53,338.62,339.36,9950.0
2020-08-06 14:50:00,339.53,340.2,339.43,339.88,13029.0,339.53,340.2,339.43,339.88,13029.0
2020-08-06 15:00:00,339.98,340.6,339.24,340.27,40734.0,339.98,340.6,339.24,340.27,40734.0
2020-08-06 15:10:00,340.52,340.72,339.82,340.15,21378.0,340.52,340.72,339.82,340.15,21378.0
2020-08-06 15:20:00,340.08,340.72,340.01,340.72,23418.0,340.08,340.72,340.01,340.72,23418.0
2020-08-06 15:30:00,340.69,340.87,340.19,340.41,13060.0,340.69,340.87,340.19,340.41,13060.0
2020-08-06 15:40:00,340.26,340.66,339.64,340.04,22979.0,340.26,340.66,339.64,340.04,22979.0
2020-08-06 15:50:00,339.9,340.16,338.91,339.18,60857.0,339.9,340.16,338.91,339.18,60857.0
2020-08-07 09:30:00,338.99,340.99,337.99,338.85,28527.0,338.99,340.99,337.99,338.85,28527.0
2020-08-07 09:40:00,339.0,340.96,338.6,340.61,22565.0,339.0,340.96,338.6,340.61,22565.0
2020-08-07 09:50:00,339.92,340.62,338.34,338.37,19453.0,339.92,340.62,338.34,338.37,19453.0
2020-08-07 10:00:00,338.32,339.26,337.0,337.2,27418.0,338.32,339.26,337.0,337.2,27418.0
2020-08-07 10:10:00,337.0,339.0,336.51,338.68,22665.0,337.0,339.0,336.51,338.68,22665.0
2020-08-07 10:20:00,338.41,339.26,338.07,338.48,9546.0,338.41,339.26,338.07,338.48,9546.0
2020-08-07 10:30:00,338.46,340.12,338.42,340.03,10190.0,338.46,340.12,338.42,340.03,10190.0
2020-08-07 10:40:00,340.19,342.45,340.13,342.13,35565.0,340.19,342.45,340.13,342.13,35565.0
2020-08-07 10:50:00,342.18,343.74,341.95,343.18,44816.0,342.18,343.74,341.95,343.18,44816.0
2020-08-07 11:00:00,343.28,343.47,342.47,342.69,42368.0,343.28,343.47,342.47,342.69,42368.0
2020-08-07 11:10:00,342.84,343.36,342.3,343.07,41990.0,342.84,343.36,342.3,343.07,41990.0
2020-08-07 11:20:00,343.1,343.32,342.14,342.63,28316.0,343.1,343.32,342.14,342.63,28316.0
2020-08-07 11:30:00,342.92,343.5,342.06,342.17,18927.0,342.92,343.5,342.06,342.17,18927.0
2020-08-07 11:40:00,342.28,342.38,341.58,341.75,10895.0,342.28,342.38,341.58,341.75,10895.0
2020-08-07 11:50:00,341.6,341.61,340.32,340.91,20403.0,341.6,341.61,340.32,340.91,20403.0
2020-08-07 12:00:00,340.56,341.18,340.46,340.63,13715.0,340.56,341.18,340.46,340.63,13715.0
2020-08-07 12:10:00,340.79,341.68,340.6,341.49,33344.0,340.79,341.68,340.6,341.49,33344.0
2020-08-07 12:20:00,341.62,343.43,341.62,342.79,51080.0,341.62,343.43,341.62,342.79,51080.0
2020-08-07 12:30:00,342.72,342.87,341.66,342.25,16358.0,342.72,342.87,341.66,342.25,16358.0
2020-08-07 12:40:00,342.19,342.27,341.4,341.41,25108.0,342.19,342.27,341.4,341.41,25108.0
2020-08-07 12:50:00,341.42,342.02,340.74,340.74,28299.0,341.42,342.02,340.74,340.74,28299.0
2020-08-07 13:00:00,340.69,340.7,339.57,340.3,37974.0,340.69,340.7,339.57,340.3,37974.0
2020-08-07 13:10:00,340.05,340.47,339.79,339.92,22898.0,340.05,340.47,339.79,339.92,22898.0
2020-08-07 13:20:00,340.0,340.91,339.81,340.55,40965.0,340.0,340.91,339.81,340.55,40965.0
2020-08-07 13:30:00,340.53,341.84,340.04,341.84,30713.0,340.53,341.84,340.04,341.84,30713.0
2020-08-07 13:40:00,341.88,341.92,340.0,340.43,14916.0,341.88,341.92,340.0,340.43,14916.0
2020-08-07 13:50:00,340.53,340.94,340.0,340.41,20820.0,340.53,340.94,340.0,340.41,20820.0
2020-08-07 14:00:00,340.44,341.41,340.43,340.79,27978.0,340.44,341.41,340.43,340.79,27978.0
2020-08-07 14:10:00,340.79,341.28,340.72,340.87,27125.0,340.79,341.28,340.72,340.87,27125.0
2020-08-07 14:20:00,340.74,340.74,337.69,337.93,34488.0,340.74,340.74,337.69,337.93,34488.0
2020-08-07 14:30:00,337.98,338.63,337.36,338.5,38926.0,337.98,338.63,337.36,338.5,38926.0
2020-08-07 14:40:00,338.58,339.15,338.1,339.15,26860.0,338.58,339.15,338.1,339.15,26860.0
2020-08-07 14:50:00,339.22,340.6,339.2,340.38,31704.0,339.22,340.6,339.2,340.38,31704.0
2020-08-07 15:00:00,340.46,340.8,340.16,340.77,8488.0,340.46,340.8,340.16,340.77,8488.0
2020-08-07 15:10:00,340.79,340.89,339.66,340.31,11303.0,340.79,340.89,339.66,340.31,11303.0
2020-08-07 15:20:00,340.19,340.97,340.0,340.03,19291.0,340.19,340.97,340.0,340.03,19291.0
2020-08-07 15:30:00,340.04,340.62,339.49,340.55,37682.0,340.04,340.62,339.49,340.55,37682.0
2020-08-07 15:40:00,340.54,342.24,340.53,342.14,24808.0,340.54,342.24,340.53,342.14,24808.0
2020-08-07 15:50:00,342.1,342.5,341.5,342.08,51076.0,342.1,342.5,341.5,342.08,51076.0
2020-08-10 09:30:00,342.47,346.51,342.47,345.89,52911.0,342.47,346.51,342.47,345.89,52911.0
2020-08-10 09:40:00,346.12,347.36,345.27,345.76,53527.0,346.12,347.36,345.27,345.76,53527.0
2020-08-10 09:50:00,345.52,345.66,342.78,342.79,48362.0,345.52,345.66,342.78,342.79,48362.0
2020-08-10 10:00:00,342.72,343.47,340.54,341.55,63474.0,342.72,343.47,340.54,341.55,63474.0
2020-08-10 10:10:00,341.22,343.21,341.09,343.19,15929.0,341.22,343.21,341.09,343.19,15929.0
2020-08-10 10:20:00,343.03,344.16,341.82,342.04,53177.0,343.03,344.16,341.82,342.04,53177.0
2020-08-10 10:30:00,342.25,343.25,340.95,341.25,42168.0,342.25,343.25,340.95,341.25,42168.0
2020-08-10 10:40:00,341.54,341.54,337.39,338.69,48329.0,341.54,341.54,337.39,338.69,48329.0
2020-08-10 10:50:00,338.68,339.64,337.94,338.67,55899.0,338.68,339.64,337.94,338.67,55899.0
2020-08-10 11:00:00,338.87,341.75,338.6,340.94,40172.0,338.87,341.75,338.6,340.94,40172.0
2020-08-10 11:10:00,341.05,342.78,341.05,341.9,24197.0,341.05,342.78,341.05,341.9,24197.0
2020-08-10 11:20:00,341.95,342.2,340.41,341.54,19887.0,341.95,342.2,340.41,341.54,19887.0
2020-08-10 11:30:00,341.73,343.0,341.64,342.59,9577.0,341.73,343.0,341.64,342.59,9577.0
2020-08-10 11:40:00,342.86,343.22,341.63,342.27,18581.0,342.86,343.22,341.63,342.27,18581.0
2020-08-10 11:50:00,342.11,343.15,341.9,342.5,26306.0,342.11,343.15,341.9,342.5,26306.0
2020-08-10 12:00:00,342.3,344.27,342.18,343.51,23905.0,342.3,344.27,342.18,343.51,23905.0
2020-08-10 12:10:00,343.65,344.68,343.21,344.68,39833.0,343.65,344.68,343.21,344.68,39833.0
2020-08-10 12:20:00,344.71,344.82,342.64,342.82,21703.0,344.71,344.82,342.64,342.82,21703.0
2020-08-10 12:30:00,342.82,344.8,342.69,344.3,11653.0,342.82,344.8,342.69,344.3,11653.0
2020-08-10 12:40:00,344.3,344.89,344.27,344.72,9581.0,344.3,344.89,344.27,344.72,9581.0
2020-08-10 12:50:00,344.85,345.17,344.32,344.32,8980.0,344.85,345.17,344.32,344.32,8980.0
2020-08-10 13:00:00,344.45,345.12,344.18,344.96,13389.0,344.45,345.12,344.18,344.96,13389.0
2020-08-10 13:10:00,344.98,345.63,344.94,345.55,9411.0,344.98,345.63,344.94,345.55,9411.0
2020-08-10 13:20:00,345.3,346.06,345.3,345.81,9712.0,345.3,346.06,345.3,345.81,9712.0
2020-08-10 13:30:00,346.01,346.01,344.78,345.57,6720.0,346.01,346.01,344.78,345.57,6720.0
2020-08-10 13:40:00,345.72,345.8,345.04,345.19,9607.0,345.72,345.8,345.04,345.19,9607.0
2020-08-10 13:50:00,345.35,345.35,344.62,344.99,5375.0,345.35,345.35,344.62,344.99,5375.0
2020-08-10 14:00:00,345.0,346.07,345.0,345.97,13464.0,345.0,346.07,345.0,345.97,13464.0
2020-08-10 14:10:00,345.91,345.97,345.0,345.15,15480.0,345.91,345.97,345.0,345.15,15480.0
2020-08-10 14:20:00,345.27,345.59,344.29,345.2,11949.0,345.27,345.59,344.29,345.2,11949.0
2020-08-10 14:30:00,345.27,345.5,344.95,344.98,6862.0,345.27,345.5,344.95,344.98,6862.0
2020-08-10 14:40:00,344.88,344.89,343.57,343.87,18871.0,344.88,344.89,343.57,343.87,18871.0
2020-08-10 14:50:00,344.03,344.79,343.98,344.31,13735.0,344.03,344.79,343.98,344.31,13735.0
2020-08-10 15:00:00,344.48,344.84,344.05,344.47,32722.0,344.48,344.84,344.05,344.47,32722.0
2020-08-10 15:10:00,344.48,344.81,344.3,344.48,18870.0,344.48,344.81,344.3,344.48,18870.0
2020-08-10 15:20:00,344.48,345.05,343.77,344.09,13283.0,344.48,345.05,343.77,344.09,13283.0
2020-08-10 15:30:00,344.05,344.47,343.26,343.32,24769.0,344.05,344.47,343.26,343.32,24769.0
2020-08-10 15:40:00,343.31,343.89,342.91,343.08,33711.0,343.31,343.89,342.91,343.08,33711.0
2020-08-10 15:50:00,343.21,344.64,343.21,344.23,62441.0,343.21,344.64,343.21,344.23,62441.0
2020-08-11 09:30:00,344.32,344.79,340.43,344.0,25619.0,344.32,344.79,340.43,344.0,25619.0
2020-08-11 09:40:00,344.24,344.54,342.94,343.16,19714.0,344.24,344.54,342.94,343.16,19714.0
2020-08-11 09:50:00,343.4,343.5,339.59,339.65,35903.0,343.4,343.5,339.59,339.65,35903.0
2020-08-11 10:00:00,339.54,340.49,336.44,336.62,60268.0,339.54,340.49,336.44,336.62,60268.0
2020-08-11 10:10:00,336.87,337.75,336.0,337.75,44855.0,336.87,337.75,336.0,337.75,44855.0
2020-08-11 10:20:00,337.77,338.45,337.06,337.44,38272.0,337.77,338.45,337.06,337.44,38272.0
2020-08-11 10:30:00,337.48,339.5,336.2,339.45,36092.0,337.48,339.5,336.2,339.45,36092.0
2020-08-11 10:40:00,339.35,339.71,338.51,339.03,25747.0,339.35,339.71,338.51,339.03,25747.0
2020-08-11 10:50:00,339.14,339.72,338.23,339.42,15266.0,339.14,339.72,338.23,339.42,15266.0
2020-08-11 11:00:00,339.28,341.26,339.07,341.21,9276.0,339.28,341.26,339.07,341.21,9276.0
2020-08-11 11:10:00,341.12,341.24,340.3,340.36,8634.0,341.12,341.24,340.3,340.36,8634.0
2020-08-11 11:20:00,340.19,342.04,340.19,341.49,26993.0,340.19,342.04,340.19,341.49,26993.0
2020-08-11 11:30:00,341.45,342.05,340.84,341.6,33033.0,341.45,342.05,340.84,341.6,33033.0
2020-08-11 11:40:00,341.49,342.07,341.38,341.55,8990.0,341.49,342.07,341.38,341.55,8990.0
2020-08-11 11:50:00,341.8,342.1,340.65,341.24,24182.0,341.8,342.1,340.65,341.24,24182.0
2020-08-11 12:00:00,341.36,342.78,341.33,342.5,23301.0,341.36,342.78,341.33,342.5,23301.0
2020-08-11 12:10:00,342.47,343.6,342.29,343.54,18325.0,342.47,343.6,342.29,343.54,18325.0
2020-08-11 12:20:00,343.33,343.74,342.81,343.45,14566.0,343.33,343.74,342.81,343.45,14566.0
2020-08-11 12:30:00,343.14,343.5,342.86,343.47,10546.0,343.14,343.5,342.86,343.47,10546.0
2020-08-11 12:40:00,343.56,343.92,342.73,342.73,9460.0,343.56,343.92,342.73,342.73,9460.0
2020-08-11 12:50:00,342.76,343.24,342.63,342.88,5583.0,342.76,343.24,342.63,342.88,5583.0
2020-08-11 13:00:00,342.73,342.88,341.79,342.03,5900.0,342.73,342.88,341.79,342.03,5900.0
2020-08-11 13:10:00,342.24,342.24,341.52,341.87,6305.0,342.24,342.24,341.52,341.87,6305.0
2020-08-11 13:20:00,341.91,342.99,341.62,342.44,19466.0,341.91,342.99,341.62,342.44,19466.0
2020-08-11 13:30:00,342.38,342.38,341.28,341.61,6036.0,342.38,342.38,341.28,341.61,6036.0
2020-08-11 13:40:00,341.51,341.68,340.8,340.81,11394.0,341.51,341.68,340.8,340.81,11394.0
2020-08-11 13:50:00,340.84,341.58,340.52,341.58,18275.0,340.84,341.58,340.52,341.58,18275.0
2020-08-11 14:00:00,341.83,341.84,341.27,341.34,11468.0,341.83,341.84,341.27,341.34,11468.0
2020-08-11 14:10:00,341.21,341.73,339.78,339.83,43033.0,341.21,341.73,339.78,339.83,43033.0
2020-08-11 14:20:00,339.67,340.75,339.46,339.57,33524.0,339.67,340.75,339.46,339.57,33524.0
2020-08-11 14:30:00,339.7,340.21,339.15,340.0,43435.0,339.7,340.21,339.15,340.0,43435.0
2020-08-11 14:40:00,339.86,340.79,339.85,340.0,17901.0,339.86,340.79,339.85,340.0,17901.0
2020-08-11 14:50:00,339.85,340.49,339.2,340.15,23966.0,339.85,340.49,339.2,340.15,23966.0
2020-08-11 15:00:00,340.11,340.32,338.82,338.87,36058.0,340.11,340.32,338.82,338.87,36058.0
2020-08-11 15:10:00,338.78,339.34,336.76,337.35,35528.0,338.78,339.34,336.76,337.35,35528.0
2020-08-11 15:20:00,337.53,338.83,337.1,338.54,36692.0,337.53,338.83,337.1,338.54,36692.0
2020-08-11 15:30:00,338.47,338.6,337.43,337.92,29199.0,338.47,338.6,337.43,337.92,29199.0
2020-08-11 15:40:00,338.23,338.33,336.7,337.01,44213.0,338.23,338.33,336.7,337.01,44213.0
2020-08-11 15:50:00,336.99,336.99,334.87,335.47,96117.0,336.99,336.99,334.87,335.47,96117.0
2020-08-12 09:30:00,338.8,341.56,337.79,340.09,47033.0,338.8,341.56,337.79,340.09,47033.0
2020-08-12 09:40:00,340.25,341.33,339.02,341.33,29514.0,340.25,341.33,339.02,341.33,29514.0
2020-08-12 09:50:00,340.98,342.56,340.35,341.99,30160.0,340.98,342.56,340.35,341.99,30160.0
2020-08-12 10:00:00,341.66,342.47,340.91,341.52,40811.0,341.66,342.47,340.91,341.52,40811.0
2020-08-12 10:10:00,341.49,342.15,341.21,341.77,27658.0,341.49,342.15,341.21,341.77,27658.0
2020-08-12 10:20:00,341.85,342.42,340.74,341.75,32087.0,341.85,342.42,340.74,341.75,32087.0
2020-08-12 10:30:00,341.81,342.34,341.25,341.52,25650.0,341.81,342.34,341.25,341.52,25650.0
2020-08-12 10:40:00,341.48,342.83,341.16,342.39,17680.0,341.48,342.83,341.16,342.39,17680.0
2020-08-12 10:50:00,342.39,343.0,342.38,342.58,8166.0,342.39,343.0,342.38,342.58,8166.0
2020-08-12 11:00:00,342.65,343.22,342.2,342.58,13566.0,342.65,343.22,342.2,342.58,13566.0
2020-08-12 11:10:00,342.72,342.73,341.14,341.68,16728.0,342.72,342.73,341.14,341.68,16728.0
2020-08-12 11:20:00,341.94,342.42,341.45,342.27,8106.0,341.94,342.42,341.45,342.27,8106.0
2020-08-12 11:30:00,342.42,343.09,342.42,342.78,6630.0,342.42,343.09,342.42,342.78,6630.0
2020-08-12 11:40:00,342.82,343.6,342.71,343.44,8139.0,342.82,343.6,342.71,343.44,8139.0
2020-08-12 11:50:00,343.39,343.9,343.09,343.09,10593.0,343.39,343.9,343.09,343.09,10593.0
2020-08-12 12:00:00,343.29,343.71,343.01,343.12,8406.0,343.29,343.71,343.01,343.12,8406.0
2020-08-12 12:10:00,343.2,344.3,343.15,344.26,15430.0,343.2,344.3,343.15,344.26,15430.0
2020-08-12 12:20:00,344.18,344.2,343.01,343.01,19923.0,344.18,344.2,343.01,343.01,19923.0
2020-08-12 12:30:00,342.91,343.45,342.76,343.44,4250.0,342.91,343.45,342.76,343.44,4250.0
2020-08-12 12:40:00,343.62,344.01,343.31,343.32,11773.0,343.62,344.01,343.31,343.32,11773.0
2020-08-12 12:50:00,343.4,343.47,342.21,342.45,10876.0,343.4,343.47,342.21,342.45,10876.0
2020-08-12 13:00:00,342.44,342.53,341.75,341.75,19812.0,342.44,342.53,341.75,341.75,19812.0
2020-08-12 13:10:00,341.69,342.57,341.52,341.83,23858.0,341.69,342.57,341.52,341.83,23858.0
2020-08-12 13:20:00,341.7,342.44,341.62,342.08,23642.0,341.7,342.44,341.62,342.08,23642.0
2020-08-12 13:30:00,342.17,343.21,342.05,343.21,10900.0,342.17,343.21,342.05,343.21,10900.0
2020-08-12 13:40:00,343.28,343.89,343.28,343.5,7662.0,343.28,343.89,343.28,343.5,7662.0
2020-08-12 13:50:00,343.48,343.49,342.91,343.31,5723.0,343.48,343.49,342.91,343.31,5723.0
2020-08-12 14:00:00,343.71,343.72,343.22,343.5,3400.0,343.71,343.72,343.22,343.5,3400.0
2020-08-12 14:10:00,343.6,343.75,343.4,343.43,4004.0,343.6,343.75,343.4,343.43,4004.0
2020-08-12 14:20:00,343.43,344.58,343.3,344.26,14425.0,343.43,344.58,343.3,344.26,14425.0
2020-08-12 14:30:00,344.15,344.17,343.56,343.85,11657.0,344.15,344.17,343.56,343.85,11657.0
2020-08-12 14:40:00,343.86,345.69,343.76,345.44,31260.0,343.86,345.69,343.76,345.44,31260.0
2020-08-12 14:50:00,345.41,346.43,345.32,346.12,21642.0,345.41,346.43,345.32,346.12,21642.0
2020-08-12 15:00:00,346.32,346.32,345.35,345.44,21322.0,346.32,346.32,345.35,345.44,21322.0
2020-08-12 15:10:00,345.29,346.18,345.27,346.17,21410.0,345.29,346.18,345.27,346.17,21410.0
2020-08-12 15:20:00,346.13,346.43,345.73,346.0,30966.0,346.13,346.43,345.73,346.0,30966.0
2020-08-12 15:30:00,346.09,346.25,345.04,346.11,53892.0,346.09,346.25,345.04,346.11,53892.0
2020-08-12 15:40:00,346.01,346.15,345.31,345.31,37488.0,346.01,346.15,345.31,345.31,37488.0
2020-08-12 15:50:00,345.58,345.84,344.22,345.59,57384.0,345.58,345.84,344.22,345.59,57384.0
2020-08-13 09:30:00,349.6,351.13,348.0,351.13,55319.0,349.6,351.13,348.0,351.13,55319.0
2020-08-13 09:40:00,351.19,351.5,346.69,346.99,38899.0,351.19,351.5,346.69,346.99,38899.0
2020-08-13 09:50:00,347.12,348.44,346.27,348.0,22162.0,347.12,348.44,346.27,348.0,22162.0
2020-08-13 10:00:00,347.79,348.75,347.5,348.15,15609.0,347.79,348.75,347.5,348.15,15609.0
2020-08-13 10:10:00,348.0,349.0,347.47,348.46,46570.0,348.0,349.0,347.47,348.46,46570.0
2020-08-13 10:20:00,348.46,349.87,347.87,349.87,14093.0,348.46,349.87,347.87,349.87,14093.0
2020-08-13 10:30:00,349.82,351.17,349.81,350.85,21217.0,349.82,351.17,349.81,350.85,21217.0
2020-08-13 10:40:00,350.71,351.23,350.0,351.1,32852.0,350.71,351.23,350.0,351.1,32852.0
2020-08-13 10:50:00,351.18,354.06,351.17,353.61,43853.0,351.18,354.06,351.17,353.61,43853.0
2020-08-13 11:00:00,353.51,354.59,352.87,354.34,30560.0,353.51,354.59,352.87,354.34,30560.0
2020-08-13 11:10:00,354.4,354.4,352.96,353.33,32495.0,354.4,354.4,352.96,353.33,32495.0
2020-08-13 11:20:00,353.34,353.77,353.0,353.36,18683.0,353.34,353.77,353.0,353.36,18683.0
2020-08-13 11:30:00,353.45,353.54,351.92,352.83,29644.0,353.45,353.54,351.92,352.83,29644.0
2020-08-13 11:40:00,352.95,352.95,351.98,352.22,7768.0,352.95,352.95,351.98,352.22,7768.0
2020-08-13 11:50:00,352.33,352.93,352.14,352.48,11411.0,352.33,352.93,352.14,352.48,11411.0
2020-08-13 12:00:00,352.71,353.08,352.42,352.42,20804.0,352.71,353.08,352.42,352.42,20804.0
2020-08-13 12:10:00,352.28,352.29,351.6,352.28,12925.0,352.28,352.29,351.6,352.28,12925.0
2020-08-13 12:20:00,352.4,353.0,352.4,352.76,9496.0,352.4,353.0,352.4,352.76,9496.0
2020-08-13 12:30:00,352.75,353.15,352.19,352.25,12973.0,352.75,353.15,352.19,352.25,12973.0
2020-08-13 12:40:00,352.19,352.19,351.72,351.76,9772.0,352.19,352.19,351.72,351.76,9772.0
2020-08-13 12:50:00,351.84,352.39,351.61,352.39,7398.0,351.84,352.39,351.61,352.39,7398.0
2020-08-13 13:00:00,352.47,352.56,351.71,351.81,16457.0,352.47,352.56,351.71,351.81,16457.0
2020-08-13 13:10:00,351.92,352.54,351.78,352.51,18824.0,351.92,352.54,351.78,352.51,18824.0
2020-08-13 13:20:00,352.62,352.75,351.66,352.06,27710.0,352.62,352.75,351.66,352.06,27710.0
2020-08-13 13:30:00,351.93,352.2,350.33,350.54,39777.0,351.93,352.2,350.33,350.54,39777.0
2020-08-13 13:40:00,350.64,352.1,350.42,351.84,22517.0,350.64,352.1,350.42,351.84,22517.0
2020-08-13 13:50:00,351.74,351.96,351.52,351.81,10500.0,351.74,351.96,351.52,351.81,10500.0
2020-08-13 14:00:00,352.0,352.13,351.11,351.37,25475.0,352.0,352.13,351.11,351.37,25475.0
2020-08-13 14:10:00,351.34,351.55,350.56,350.88,27454.0,351.34,351.55,350.56,350.88,27454.0
2020-08-13 14:20:00,350.93,351.4,350.1,350.88,31429.0,350.93,351.4,350.1,350.88,31429.0
2020-08-13 14:30:00,350.96,351.47,350.16,350.41,24042.0,350.96,351.47,350.16,350.41,24042.0
2020-08-13 14:40:00,350.45,351.14,350.21,350.31,17896.0,350.45,351.14,350.21,350.31,17896.0
2020-08-13 14:50:00,350.24,350.25,348.9,349.48,13667.0,350.24,350.25,348.9,349.48,13667.0
2020-08-13 15:00:00,349.63,349.81,349.03,349.29,15034.0,349.63,349.81,349.03,349.29,15034.0
2020-08-13 15:10:00,349.38,350.35,348.98,350.12,12277.0,349.38,350.35,348.98,350.12,12277.0
2020-08-13 15:20:00,350.1,350.85,349.67,350.41,9265.0,350.1,350.85,349.67,350.41,9265.0
2020-08-13 15:30:00,350.44,351.3,350.06,350.93,19370.0,350.44,351.3,350.06,350.93,19370.0
2020-08-13 15:40:00,350.91,351.61,350.32,350.47,32765.0,350.91,351.61,350.32,350.47,32765.0
2020-08-13 15:50:00,350.36,351.0,349.84,350.44,57845.0,350.36,351.0,349.84,350.44,57845.0
2020-08-14 09:30:00,350.15,351.69,349.04,349.54,25527.0,350.15,351.69,349.04,349.54,25527.0
2020-08-14 09:40:00,349.51,349.6,347.0,347.05,31089.0,349.51,349.6,347.0,347.05,31089.0
2020-08-14 09:50:00,346.75,349.47,346.01,349.47,27014.0,346.75,349.47,346.01,349.47,27014.0
2020-08-14 10:00:00,348.99,348.99,347.51,348.32,24930.0,348.99,348.99,347.51,348.32,24930.0
2020-08-14 10:10:00,348.43,348.49,346.4,346.4,10963.0,348.43,348.49,346.4,346.4,10963.0
2020-08-14 10:20:00,346.56,346.88,345.13,345.64,16468.0,346.56,346.88,345.13,345.64,16468.0
2020-08-14 10:30:00,345.1,347.86,345.03,347.68,38586.0,345.1,347.86,345.03,347.68,38586.0
2020-08-14 10:40:00,347.56,349.55,346.92,349.4,58913.0,347.56,349.55,346.92,349.4,58913.0
2020-08-14 10:50:00,349.33,350.33,348.92,348.92,47945.0,349.33,350.33,348.92,348.92,47945.0
2020-08-14 11:00:00,348.66,349.44,348.26,349.03,3800.0,348.66,349.44,348.26,349.03,3800.0
2020-08-14 11:10:00,349.03,350.5,349.03,349.65,23124.0,349.03,350.5,349.03,349.65,23124.0
2020-08-14 11:20:00,349.55,350.06,349.47,349.71,10622.0,349.55,350.06,349.47,349.71,10622.0
2020-08-14 11:30:00,349.85,350.19,348.91,349.94,30550.0,349.85,350.19,348.91,349.94,30550.0
2020-08-14 11:40:00,349.8,350.36,348.56,348.71,17403.0,349.8,350.36,348.56,348.71,17403.0
2020-08-14 11:50:00,348.67,349.44,348.07,348.27,6675.0,348.67,349.44,348.07,348.27,6675.0
2020-08-14 12:00:00,348.31,348.61,348.07,348.53,3337.0,348.31,348.61,348.07,348.53,3337.0
2020-08-14 12:10:00,348.63,349.92,348.13,349.85,18368.0,348.63,349.92,348.13,349.85,18368.0
2020-08-14 12:20:00,349.78,350.5,349.78,350.2,15405.0,349.78,350.5,349.78,350.2,15405.0
2020-08-14 12:30:00,350.21,350.5,350.1,350.5,6387.0,350.21,350.5,350.1,350.5,6387.0
2020-08-14 12:40:00,350.35,350.5,349.7,349.97,13979.0,350.35,350.5,349.7,349.97,13979.0
2020-08-14 12:50:00,350.03,350.03,349.27,349.59,4998.0,350.03,350.03,349.27,349.59,4998.0
2020-08-14 13:00:00,349.44,349.55,348.48,348.49,13207.0,349.44,349.55,348.48,348.49,13207.0
2020-08-14 13:10:00,348.69,349.02,348.35,348.43,5351.0,348.69,349.02,348.35,348.43,5351.0
2020-08-14 13:20:00,348.4,348.66,348.2,348.66,3309.0,348.4,348.66,348.2,348.66,3309.0
2020-08-14 13:30:00,348.7,349.0,348.23,348.68,5487.0,348.7,349.0,348.23,348.68,5487.0
2020-08-14 13:40:00,348.88,348.88,348.31,348.86,3577.0,348.88,348.88,348.31,348.86,3577.0
2020-08-14 13:50:00,348.36,349.08,348.26,348.94,9185.0,348.36,349.08,348.26,348.94,9185.0
2020-08-14 14:00:00,349.07,349.1,348.51,348.82,4821.0,349.07,349.1,348.51,348.82,4821.0
2020-08-14 14:10:00,349.1,349.35,348.62,348.62,3565.0,349.1,349.35,348.62,348.62,3565.0
2020-08-14 14:20:00,348.89,349.13,348.56,348.88,6590.0,348.89,349.13,348.56,348.88,6590.0
2020-08-14 14:30:00,348.93,349.32,348.67,348.98,8635.0,348.93,349.32,348.67,348.98,8635.0
2020-08-14 14:40:00,349.02,349.04,348.74,349.04,2343.0,349.02,349.04,348.74,349.04,2343.0
2020-08-14 14:50:00,348.97,349.57,348.97,349.53,3395.0,348.97,349.57,348.97,349.53,3395.0
2020-08-14 15:00:00,349.38,349.77,349.13,349.49,6146.0,349.38,349.77,349.13,349.49,6146.0
2020-08-14 15:10:00,349.25,349.25,348.68,348.75,2550.0,349.25,349.25,348.68,348.75,2550.0
2020-08-14 15:20:00,348.8,349.19,348.49,349.08,6482.0,348.8,349.19,348.49,349.08,6482.0
2020-08-14 15:30:00,348.92,349.24,348.24,348.32,5991.0,348.92,349.24,348.24,348.32,5991.0
2020-08-14 15:40:00,348.32,349.0,348.1,348.41,13166.0,348.32,349.0,348.1,348.41,13166.0
2020-08-14 15:50:00,348.12,349.53,347.88,349.09,26578.0,348.12,349.53,347.88,349.09,26578.0
2020-08-17 09:30:00,350.57,351.85,350.0,351.21,29588.0,350.57,351.85,350.0,351.21,29588.0
2020-08-17 09:40:00,351.81,352.59,351.33,351.87,14814.0,351.81,352.59,351.33,351.87,14814.0
2020-08-17 09:50:00,351.67,354.5,351.67,352.56,15936.0,351.67,354.5,351.67,352.56,15936.0
2020-08-17 10:00:00,352.46,352.94,351.0,351.01,12952.0,352.46,352.94,351.0,351.01,12952.0
2020-08-17 10:10:00,351.28,352.47,351.19,351.65,6121.0,351.28,352.47,351.19,351.65,6121.0
2020-08-17 10:20:00,351.86,352.6,351.37,352.6,15205.0,351.86,352.6,351.37,352.6,15205.0
2020-08-17 10:30:00,352.56,352.93,352.09,352.24,9442.0,352.56,352.93,352.09,352.24,9442.0
2020-08-17 10:40:00,352.06,352.94,351.79,352.83,14468.0,352.06,352.94,351.79,352.83,14468.0
2020-08-17 10:50:00,352.64,353.62,352.64,352.94,6632.0,352.64,353.62,352.64,352.94,6632.0
2020-08-17 11:00:00,352.9,352.97,352.46,352.74,6029.0,352.9,352.97,352.46,352.74,6029.0
2020-08-17 11:10:00,353.07,354.43,353.06,354.17,20362.0,353.07,354.43,353.06,354.17,20362.0
2020-08-17 11:20:00,354.08,354.75,353.82,354.7,5295.0,354.08,354.75,353.82,354.7,5295.0
2020-08-17 11:30:00,354.62,354.83,353.68,353.68,8324.0,354.62,354.83,353.68,353.68,8324.0
2020-08-17 11:40:00,353.36,353.99,352.78,353.99,9282.0,353.36,353.99,352.78,353.99,9282.0
2020-08-17 11:50:00,353.77,354.44,353.77,354.44,6780.0,353.77,354.44,353.77,354.44,6780.0
2020-08-17 12:00:00,354.3,354.65,354.11,354.65,10062.0,354.3,354.65,354.11,354.65,10062.0
2020-08-17 12:10:00,354.54,354.54,354.11,354.16,5885.0,354.54,354.54,354.11,354.16,5885.0
2020-08-17 12:20:00,354.28,354.71,354.21,354.61,3653.0,354.28,354.71,354.21,354.61,3653.0
2020-08-17 12:30:00,354.55,355.56,354.49,355.44,7412.0,354.55,355.56,354.49,355.44,7412.0
2020-08-17 12:40:00,355.47,355.82,355.28,355.6,5869.0,355.47,355.82,355.28,355.6,5869.0
2020-08-17 12:50:00,355.61,355.63,355.08,355.1,6976.0,355.61,355.63,355.08,355.1,6976.0
2020-08-17 13:00:00,355.16,355.16,354.64,355.16,10495.0,355.16,355.16,354.64,355.16,10495.0
2020-08-17 13:10:00,355.17,355.18,354.83,354.98,4941.0,355.17,355.18,354.83,354.98,4941.0
2020-08-17 13:20:00,354.88,354.88,353.66,353.82,10626.0,354.88,354.88,353.66,353.82,10626.0
2020-08-17 13:30:00,353.81,354.16,353.42,353.85,6211.0,353.81,354.16,353.42,353.85,6211.0
2020-08-17 13:40:00,354.03,354.3,353.8,354.13,7227.0,354.03,354.3,353.8,354.13,7227.0
2020-08-17 13:50:00,354.25,354.54,353.73,354.38,9408.0,354.25,354.54,353.73,354.38,9408.0
2020-08-17 14:00:00,354.24,354.59,353.64,353.88,8917.0,354.24,354.59,353.64,353.88,8917.0
2020-08-17 14:10:00,353.86,354.61,353.8,354.56,6501.0,353.86,354.61,353.8,354.56,6501.0
2020-08-17 14:20:00,354.4,354.68,354.02,354.23,4172.0,354.4,354.68,354.02,354.23,4172.0
2020-08-17 14:30:00,354.28,354.9,354.28,354.66,5171.0,354.28,354.9,354.28,354.66,5171.0
2020-08-17 14:40:00,354.52,354.52,354.0,354.21,9776.0,354.52,354.52,354.0,354.21,9776.0
2020-08-17 14:50:00,354.3,354.78,353.9,354.56,12431.0,354.3,354.78,353.9,354.56,12431.0
2020-08-17 15:00:00,354.51,354.52,353.91,354.39,18390.0,354.51,354.52,353.91,354.39,18390.0
2020-08-17 15:10:00,354.22,354.93,353.99,354.68,8422.0,354.22,354.93,353.99,354.68,8422.0
2020-08-17 15:20:00,354.68,354.77,354.18,354.56,6706.0,354.68,354.77,354.18,354.56,6706.0
2020-08-17 15:30:00,354.53,354.99,354.32,354.78,11302.0,354.53,354.99,354.32,354.78,11302.0
2020-08-17 15:40:00,354.96,355.58,354.96,355.1,10280.0,354.96,355.58,354.96,355.1,10280.0
2020-08-17 15:50:00,355.06,355.65,354.59,354.99,48193.0,355.06,355.65,354.59,354.99,48193.0
2020-08-18 09:30:00,358.07,358.49,352.45,354.62,44793.0,358.07,358.49,352.45,354.62,44793.0
2020-08-18 09:40:00,355.0,355.4,354.02,354.47,13509.0,355.0,355.4,354.02,354.47,13509.0
2020-08-18 09:50:00,354.51,355.5,354.5,355.3,25173.0,354.51,355.5,354.5,355.3,25173.0
2020-08-18 10:00:00,355.5,355.99,354.72,354.97,20177.0,355.5,355.99,354.72,354.97,20177.0
2020-08-18 10:10:00,354.99,355.7,354.8,355.5,8272.0,354.99,355.7,354.8,355.5,8272.0
2020-08-18 10:20:00,355.72,355.85,352.83,353.15,13477.0,355.72,355.85,352.83,353.15,13477.0
2020-08-18 10:30:00,353.12,354.54,352.6,354.31,20968.0,353.12,354.54,352.6,354.31,20968.0
2020-08-18 10:40:00,354.36,355.29,353.39,355.29,11935.0,354.36,355.29,353.39,355.29,11935.0
2020-08-18 10:50:00,355.26,355.61,354.96,355.39,5561.0,355.26,355.61,354.96,355.39,5561.0
2020-08-18 11:00:00,355.77,357.13,355.73,356.99,10125.0,355.77,357.13,355.73,356.99,10125.0
2020-08-18 11:10:00,357.41,358.22,357.19,357.74,15977.0,357.41,358.22,357.19,357.74,15977.0
2020-08-18 11:20:00,357.63,358.8,357.4,358.23,26762.0,357.63,358.8,357.4,358.23,26762.0
2020-08-18 11:30:00,358.05,358.13,357.53,357.54,3784.0,358.05,358.13,357.53,357.54,3784.0
2020-08-18 11:40:00,357.32,358.62,357.18,357.98,16989.0,357.32,358.62,357.18,357.98,16989.0
2020-08-18 11:50:00,357.9,358.28,357.39,358.26,6472.0,357.9,358.28,357.39,358.26,6472.0
2020-08-18 12:00:00,358.41,358.99,358.22,358.84,6317.0,358.41,358.99,358.22,358.84,6317.0
2020-08-18 12:10:00,358.87,359.45,357.3,357.41,14643.0,358.87,359.45,357.3,357.41,14643.0
2020-08-18 12:20:00,357.72,358.01,357.1,358.0,7736.0,357.72,358.01,357.1,358.0,7736.0
2020-08-18 12:30:00,357.92,358.58,357.86,358.11,7296.0,357.92,358.58,357.86,358.11,7296.0
2020-08-18 12:40:00,358.07,358.5,357.71,358.22,5176.0,358.07,358.5,357.71,358.22,5176.0
2020-08-18 12:50:00,358.59,359.09,358.36,358.79,10347.0,358.59,359.09,358.36,358.79,10347.0
2020-08-18 13:00:00,358.79,359.65,358.63,359.6,7593.0,358.79,359.65,358.63,359.6,7593.0
2020-08-18 13:10:00,359.49,359.95,359.22,359.29,22309.0,359.49,359.95,359.22,359.29,22309.0
2020-08-18 13:20:00,359.19,359.53,358.88,359.35,11193.0,359.19,359.53,358.88,359.35,11193.0
2020-08-18 13:30:00,359.31,360.28,359.15,359.62,14528.0,359.31,360.28,359.15,359.62,14528.0
2020-08-18 13:40:00,359.93,359.93,359.13,359.64,6378.0,359.93,359.93,359.13,359.64,6378.0
2020-08-18 13:50:00,359.83,360.0,359.5,359.83,6688.0,359.83,360.0,359.5,359.83,6688.0
2020-08-18 14:00:00,359.83,360.49,359.76,360.25,12651.0,359.83,360.49,359.76,360.25,12651.0
2020-08-18 14:10:00,360.32,360.48,359.84,360.03,7838.0,360.32,360.48,359.84,360.03,7838.0
2020-08-18 14:20:00,359.98,360.4,359.79,360.29,9059.0,359.98,360.4,359.79,360.29,9059.0
2020-08-18 14:30:00,360.27,360.77,360.25,360.71,14637.0,360.27,360.77,360.25,360.71,14637.0
2020-08-18 14:40:00,360.66,360.66,359.83,359.98,10246.0,360.66,360.66,359.83,359.98,10246.0
2020-08-18 14:50:00,359.99,360.59,359.9,360.17,12416.0,359.99,360.59,359.9,360.17,12416.0
2020-08-18 15:00:00,360.08,360.46,359.69,360.03,8090.0,360.08,360.46,359.69,360.03,8090.0
2020-08-18 15:10:00,359.93,360.52,359.85,360.23,8291.0,359.93,360.52,359.85,360.23,8291.0
2020-08-18 15:20:00,360.38,360.47,359.69,359.87,12506.0,360.38,360.47,359.69,359.87,12506.0
2020-08-18 15:30:00,360.03,360.76,359.89,360.4,30336.0,360.03,360.76,359.89,360.4,30336.0
2020-08-18 15:40:00,360.32,360.71,359.6,359.62,23925.0,360.32,360.71,359.6,359.62,23925.0
2020-08-18 15:50:00,359.58,359.87,358.77,358.78,56878.0,359.58,359.87,358.77,358.78,56878.0
2020-08-19 09:30:00,360.58,361.39,357.09,357.13,41832.0,360.58,361.39,357.09,357.13,41832.0
2020-08-19 09:40:00,357.45,358.88,356.17,356.58,27166.0,357.45,358.88,356.17,356.58,27166.0
2020-08-19 09:50:00,356.68,359.31,356.58,359.06,19690.0,356.68,359.31,356.58,359.06,19690.0
2020-08-19 10:00:00,359.18,359.88,358.9,359.28,22108.0,359.18,359.88,358.9,359.28,22108.0
2020-08-19 10:10:00,359.07,359.92,358.83,359.92,6780.0,359.07,359.92,358.83,359.92,6780.0
2020-08-19 10:20:00,359.75,360.0,359.12,359.63,12951.0,359.75,360.0,359.12,359.63,12951.0
2020-08-19 10:30:00,359.73,360.7,359.17,359.59,17939.0,359.73,360.7,359.17,359.59,17939.0
2020-08-19 10:40:00,359.63,360.39,359.36,359.87,4993.0,359.63,360.39,359.36,359.87,4993.0
2020-08-19 10:50:00,360.09,360.74,359.6,360.74,7084.0,360.09,360.74,359.6,360.74,7084.0
2020-08-19 11:00:00,360.75,361.51,360.46,360.51,16743.0,360.75,361.51,360.46,360.51,16743.0
2020-08-19 11:10:00,360.32,360.71,360.03,360.56,4600.0,360.32,360.71,360.03,360.56,4600.0
2020-08-19 11:20:00,360.56,362.03,360.55,362.03,18732.0,360.56,362.03,360.55,362.03,18732.0
2020-08-19 11:30:00,362.04,362.39,361.62,361.8,10186.0,362.04,362.39,361.62,361.8,10186.0
2020-08-19 11:40:00,361.74,362.79,361.74,362.36,12641.0,361.74,362.79,361.74,362.36,12641.0
2020-08-19 11:50:00,362.41,362.67,362.04,362.67,5770.0,362.41,362.67,362.04,362.67,5770.0
2020-08-19 12:00:00,362.66,363.13,362.51,362.71,8510.0,362.66,363.13,362.51,362.71,8510.0
2020-08-19 12:10:00,362.7,362.82,362.21,362.22,8384.0,362.7,362.82,362.21,362.22,8384.0
2020-08-19 12:20:00,362.2,362.73,362.09,362.35,5618.0,362.2,362.73,362.09,362.35,5618.0
2020-08-19 12:30:00,362.26,362.54,361.73,362.44,7676.0,362.26,362.54,361.73,362.44,7676.0
2020-08-19 12:40:00,362.35,362.86,362.26,362.72,4106.0,362.35,362.86,362.26,362.72,4106.0
2020-08-19 12:50:00,362.58,363.33,362.51,362.79,5922.0,362.58,363.33,362.51,362.79,5922.0
2020-08-19 13:00:00,362.67,362.68,362.28,362.31,8437.0,362.67,362.68,362.28,362.31,8437.0
2020-08-19 13:10:00,362.35,363.32,362.31,363.17,17777.0,362.35,363.32,362.31,363.17,17777.0
2020-08-19 13:20:00,363.24,363.9,363.14,363.63,11818.0,363.24,363.9,363.14,363.63,11818.0
2020-08-19 13:30:00,363.82,364.52,363.74,364.41,11325.0,363.82,364.52,363.74,364.41,11325.0
2020-08-19 13:40:00,364.34,364.89,364.03,364.1,15887.0,364.34,364.89,364.03,364.1,15887.0
2020-08-19 13:50:00,364.14,364.85,364.14,364.85,12504.0,364.14,364.85,364.14,364.85,12504.0
2020-08-19 14:00:00,364.6,364.75,363.75,364.07,9486.0,364.6,364.75,363.75,364.07,9486.0
2020-08-19 14:10:00,363.9,363.9,362.57,362.57,14311.0,363.9,363.9,362.57,362.57,14311.0
2020-08-19 14:20:00,362.55,362.71,361.06,361.45,23693.0,362.55,362.71,361.06,361.45,23693.0
2020-08-19 14:30:00,361.87,363.13,361.72,362.51,17834.0,361.87,363.13,361.72,362.51,17834.0
2020-08-19 14:40:00,362.73,363.18,362.05,363.09,10514.0,362.73,363.18,362.05,363.09,10514.0
2020-08-19 14:50:00,363.01,363.9,363.01,363.46,10486.0,363.01,363.9,363.01,363.46,10486.0
2020-08-19 15:00:00,363.32,363.55,362.49,363.06,7360.0,363.32,363.55,362.49,363.06,7360.0
2020-08-19 15:10:00,363.09,363.29,362.59,362.7,8425.0,363.09,363.29,362.59,362.7,8425.0
2020-08-19 15:20:00,362.82,362.9,362.25,362.45,10086.0,362.82,362.9,362.25,362.45,10086.0
2020-08-19 15:30:00,362.53,362.93,361.95,362.04,8678.0,362.53,362.93,361.95,362.04,8678.0
2020-08-19 15:40:00,361.78,362.6,360.79,360.91,14440.0,361.78,362.6,360.79,360.91,14440.0
2020-08-19 15:50:00,360.29,360.97,360.11,360.97,36790.0,360.29,360.97,360.11,360.97,36790.0
2020-08-20 09:30:00,358.18,362.45,356.3,361.87,47019.0,358.18,362.45,356.3,361.87,47019.0
2020-08-20 09:40:00,361.27,363.68,361.23,363.22,17217.0,361.27,363.68,361.23,363.22,17217.0
2020-08-20 09:50:00,363.43,364.0,362.62,362.8,13328.0,363.43,364.0,362.62,362.8,13328.0
2020-08-20 10:00:00,362.53,363.85,362.09,363.17,7677.0,362.53,363.85,362.09,363.17,7677.0
2020-08-20 10:10:00,362.85,363.74,362.6,363.09,27285.0,362.85,363.74,362.6,363.09,27285.0
2020-08-20 10:20:00,362.92,363.5,362.83,362.99,11489.0,362.92,363.5,362.83,362.99,11489.0
2020-08-20 10:30:00,363.16,363.4,362.49,363.11,22395.0,363.16,363.4,362.49,363.11,22395.0
2020-08-20 10:40:00,363.2,363.25,361.56,362.46,11538.0,363.2,363.25,361.56,362.46,11538.0
2020-08-20 10:50:00,362.47,362.99,362.24,362.34,25647.0,362.47,362.99,362.24,362.34,25647.0
2020-08-20 11:00:00,362.47,363.41,362.41,362.56,11704.0,362.47,363.41,362.41,362.56,11704.0
2020-08-20 11:10:00,362.65,363.69,362.62,363.13,35506.0,362.65,363.69,362.62,363.13,35506.0
2020-08-20 11:20:00,362.95,363.04,362.35,362.83,11990.0,362.95,363.04,362.35,362.83,11990.0
2020-08-20 11:30:00,362.65,363.85,362.55,363.69,5297.0,362.65,363.85,362.55,363.69,5297.0
2020-08-20 11:40:00,363.6,363.6,362.61,363.38,6387.0,363.6,363.6,362.61,363.38,6387.0
2020-08-20 11:50:00,363.35,364.55,363.35,364.53,15037.0,363.35,364.55,363.35,364.53,15037.0
2020-08-20 12:00:00,364.44,364.85,364.19,364.28,8714.0,364.44,364.85,364.19,364.28,8714.0
2020-08-20 12:10:00,364.32,364.54,364.01,364.1,3926.0,364.32,364.54,364.01,364.1,3926.0
2020-08-20 12:20:00,364.18,364.63,363.95,364.11,6375.0,364.18,364.63,363.95,364.11,6375.0
2020-08-20 12:30:00,364.08,364.64,363.85,364.19,7343.0,364.08,364.64,363.85,364.19,7343.0
2020-08-20 12:40:00,364.31,365.18,364.31,365.14,26583.0,364.31,365.18,364.31,365.14,26583.0
2020-08-20 12:50:00,365.07,365.2,364.63,364.94,4624.0,365.07,365.2,364.63,364.94,4624.0
2020-08-20 13:00:00,364.93,365.38,364.4,364.65,7469.0,364.93,365.38,364.4,364.65,7469.0
2020-08-20 13:10:00,365.04,365.92,365.03,365.58,7850.0,365.04,365.92,365.03,365.58,7850.0
2020-08-20 13:20:00,365.65,365.65,364.92,365.1,4946.0,365.65,365.65,364.92,365.1,4946.0
2020-08-20 13:30:00,365.2,366.18,365.19,366.03,7614.0,365.2,366.18,365.19,366.03,7614.0
2020-08-20 13:40:00,365.89,366.44,365.58,365.8,9302.0,365.89,366.44,365.58,365.8,9302.0
2020-08-20 13:50:00,365.81,366.42,365.65,366.42,11746.0,365.81,366.42,365.65,366.42,11746.0
2020-08-20 14:00:00,366.35,366.67,366.21,366.64,4928.0,366.35,366.67,366.21,366.64,4928.0
2020-08-20 14:10:00,366.49,366.85,366.2,366.46,6789.0,366.49,366.85,366.2,366.46,6789.0
2020-08-20 14:20:00,366.46,366.82,366.32,366.64,8541.0,366.46,366.82,366.32,366.64,8541.0
2020-08-20 14:30:00,366.62,366.81,366.32,366.64,9873.0,366.62,366.81,366.32,366.64,9873.0
2020-08-20 14:40:00,366.54,366.9,366.32,366.46,12010.0,366.54,366.9,366.32,366.46,12010.0
2020-08-20 14:50:00,366.44,366.62,365.74,365.97,17280.0,366.44,366.62,365.74,365.97,17280.0
2020-08-20 15:00:00,366.1,366.6,365.87,366.21,15562.0,366.1,366.6,365.87,366.21,15562.0
2020-08-20 15:10:00,366.3,366.4,365.83,365.83,25593.0,366.3,366.4,365.83,365.83,25593.0
2020-08-20 15:20:00,365.81,365.87,365.16,365.75,41253.0,365.81,365.87,365.16,365.75,41253.0
2020-08-20 15:30:00,365.86,367.0,365.4,366.87,32541.0,365.86,367.0,365.4,366.87,32541.0
2020-08-20 15:40:00,366.77,367.9,366.74,367.31,30671.0,366.77,367.9,366.74,367.31,30671.0
2020-08-20 15:50:00,366.72,367.94,366.18,366.42,83229.0,366.72,367.94,366.18,366.42,83229.0
2020-08-21 09:30:00,367.01,368.57,366.41,366.9,48946.0,367.01,368.57,366.41,366.9,48946.0
2020-08-21 09:40:00,366.89,368.37,366.58,367.55,9634.0,366.89,368.37,366.58,367.55,9634.0
2020-08-21 09:50:00,367.14,367.14,365.51,367.14,7838.0,367.14,367.14,365.51,367.14,7838.0
2020-08-21 10:00:00,366.99,367.15,364.87,365.11,17691.0,366.99,367.15,364.87,365.11,17691.0
2020-08-21 10:10:00,365.17,365.89,364.55,365.46,10895.0,365.17,365.89,364.55,365.46,10895.0
2020-08-21 10:20:00,365.48,366.85,364.9,366.84,14975.0,365.48,366.85,364.9,366.84,14975.0
2020-08-21 10:30:00,366.87,367.82,366.77,367.53,11010.0,366.87,367.82,366.77,367.53,11010.0
2020-08-21 10:40:00,367.6,368.84,367.47,368.74,6905.0,367.6,368.84,367.47,368.74,6905.0
2020-08-21 10:50:00,368.85,369.46,368.49,368.67,10001.0,368.85,369.46,368.49,368.67,10001.0
2020-08-21 11:00:00,368.61,368.64,367.23,367.29,9588.0,368.61,368.64,367.23,367.29,9588.0
2020-08-21 11:10:00,367.3,367.67,367.1,367.2,5567.0,367.3,367.67,367.1,367.2,5567.0
2020-08-21 11:20:00,367.31,367.89,367.31,367.6,5549.0,367.31,367.89,367.31,367.6,5549.0
2020-08-21 11:30:00,367.49,367.64,366.8,366.8,6896.0,367.49,367.64,366.8,366.8,6896.0
2020-08-21 11:40:00,366.91,366.99,365.86,366.08,11085.0,366.91,366.99,365.86,366.08,11085.0
2020-08-21 11:50:00,365.99,366.19,365.25,365.62,6936.0,365.99,366.19,365.25,365.62,6936.0
2020-08-21 12:00:00,365.73,366.95,365.72,366.59,4995.0,365.73,366.95,365.72,366.59,4995.0
2020-08-21 12:10:00,366.64,367.23,366.51,367.21,13450.0,366.64,367.23,366.51,367.21,13450.0
2020-08-21 12:20:00,367.17,367.61,367.05,367.61,3734.0,367.17,367.61,367.05,367.61,3734.0
2020-08-21 12:30:00,367.73,367.89,367.31,367.36,4714.0,367.73,367.89,367.31,367.36,4714.0
2020-08-21 12:40:00,367.24,367.93,367.1,367.7,4164.0,367.24,367.93,367.1,367.7,4164.0
2020-08-21 12:50:00,367.71,367.84,367.21,367.63,6492.0,367.71,367.84,367.21,367.63,6492.0
2020-08-21 13:00:00,367.8,367.89,367.16,367.24,12287.0,367.8,367.89,367.16,367.24,12287.0
2020-08-21 13:10:00,367.44,367.61,367.25,367.38,4019.0,367.44,367.61,367.25,367.38,4019.0
2020-08-21 13:20:00,367.22,367.22,366.77,366.85,13190.0,367.22,367.22,366.77,366.85,13190.0
2020-08-21 13:30:00,367.03,367.03,366.48,366.54,8440.0,367.03,367.03,366.48,366.54,8440.0
2020-08-21 13:40:00,366.46,366.65,366.08,366.24,6149.0,366.46,366.65,366.08,366.24,6149.0
2020-08-21 13:50:00,366.26,366.49,366.11,366.48,4740.0,366.26,366.49,366.11,366.48,4740.0
2020-08-21 14:00:00,366.49,366.51,366.26,366.34,3398.0,366.49,366.51,366.26,366.34,3398.0
2020-08-21 14:10:00,366.53,367.09,366.43,367.0,8488.0,366.53,367.09,366.43,367.0,8488.0
2020-08-21 14:20:00,367.19,367.41,366.86,367.37,3750.0,367.19,367.41,366.86,367.37,3750.0
2020-08-21 14:30:00,367.49,367.58,367.24,367.33,6233.0,367.49,367.58,367.24,367.33,6233.0
2020-08-21 14:40:00,367.37,368.44,367.36,368.17,17268.0,367.37,368.44,367.36,368.17,17268.0
2020-08-21 14:50:00,368.22,368.87,368.09,368.83,8333.0,368.22,368.87,368.09,368.83,8333.0
2020-08-21 15:00:00,368.82,369.5,368.69,369.17,9070.0,368.82,369.5,368.69,369.17,9070.0
2020-08-21 15:10:00,369.18,369.21,368.69,369.0,21084.0,369.18,369.21,368.69,369.0,21084.0
2020-08-21 15:20:00,369.13,369.77,368.97,369.63,14815.0,369.13,369.77,368.97,369.63,14815.0
2020-08-21 15:30:00,369.63,369.7,369.22,369.42,12784.0,369.63,369.7,369.22,369.42,12784.0
2020-08-21 15:40:00,369.23,369.23,368.63,368.66,28180.0,369.23,369.23,368.63,368.66,28180.0
2020-08-21 15:50:00,368.88,369.01,368.33,368.63,42449.0,368.88,369.01,368.33,368.63,42449.0
2020-08-24 09:30:00,372.2,374.3,370.4,371.24,89769.0,372.2,374.3,370.4,371.24,89769.0
2020-08-24 09:40:00,371.03,374.22,371.0,373.83,42738.0,371.03,374.22,371.0,373.83,42738.0
2020-08-24 09:50:00,373.6,374.69,370.61,371.86,51675.0,373.6,374.69,370.61,371.86,51675.0
2020-08-24 10:00:00,371.99,372.4,369.39,370.88,56590.0,371.99,372.4,369.39,370.88,56590.0
2020-08-24 10:10:00,370.96,374.78,370.75,374.64,23237.0,370.96,374.78,370.75,374.64,23237.0
2020-08-24 10:20:00,374.34,374.75,373.26,373.61,32596.0,374.34,374.75,373.26,373.61,32596.0
2020-08-24 10:30:00,373.54,374.24,372.25,373.9,17201.0,373.54,374.24,372.25,373.9,17201.0
2020-08-24 10:40:00,373.81,373.81,372.3,372.69,38519.0,373.81,373.81,372.3,372.69,38519.0
2020-08-24 10:50:00,372.75,373.06,370.12,371.33,71006.0,372.75,373.06,370.12,371.33,71006.0
2020-08-24 11:00:00,371.39,373.28,370.98,372.92,23503.0,371.39,373.28,370.98,372.92,23503.0
2020-08-24 11:10:00,373.39,373.93,372.98,373.77,10674.0,373.39,373.93,372.98,373.77,10674.0
2020-08-24 11:20:00,373.7,374.0,372.7,373.21,12395.0,373.7,374.0,372.7,373.21,12395.0
2020-08-24 11:30:00,373.01,374.73,372.66,374.45,10285.0,373.01,374.73,372.66,374.45,10285.0
2020-08-24 11:40:00,374.49,375.74,374.49,375.01,11327.0,374.49,375.74,374.49,375.01,11327.0
2020-08-24 11:50:00,375.15,376.33,374.85,375.39,19494.0,375.15,376.33,374.85,375.39,19494.0
2020-08-24 12:00:00,375.58,376.38,375.25,375.38,33622.0,375.58,376.38,375.25,375.38,33622.0
2020-08-24 12:10:00,375.7,376.12,374.78,376.12,12430.0,375.7,376.12,374.78,376.12,12430.0
2020-08-24 12:20:00,376.08,376.84,375.77,375.97,11989.0,376.08,376.84,375.77,375.97,11989.0
2020-08-24 12:30:00,376.09,376.95,376.09,376.73,9586.0,376.09,376.95,376.09,376.73,9586.0
2020-08-24 12:40:00,376.89,377.11,376.08,376.5,8736.0,376.89,377.11,376.08,376.5,8736.0
2020-08-24 12:50:00,376.46,376.62,375.7,376.29,27043.0,376.46,376.62,375.7,376.29,27043.0
2020-08-24 13:00:00,376.11,376.76,375.64,376.76,25636.0,376.11,376.76,375.64,376.76,25636.0
2020-08-24 13:10:00,376.51,377.8,376.51,377.38,18869.0,376.51,377.8,376.51,377.38,18869.0
2020-08-24 13:20:00,377.33,377.39,376.46,377.11,7854.0,377.33,377.39,376.46,377.11,7854.0
2020-08-24 13:30:00,376.93,377.3,376.44,377.22,7528.0,376.93,377.3,376.44,377.22,7528.0
2020-08-24 13:40:00,377.04,377.1,376.67,376.79,7285.0,377.04,377.1,376.67,376.79,7285.0
2020-08-24 13:50:00,376.65,377.7,376.64,377.47,5030.0,376.65,377.7,376.64,377.47,5030.0
2020-08-24 14:00:00,377.38,377.79,377.01,377.43,9199.0,377.38,377.79,377.01,377.43,9199.0
2020-08-24 14:10:00,377.43,377.84,376.88,377.03,30177.0,377.43,377.84,376.88,377.03,30177.0
2020-08-24 14:20:00,376.99,377.02,375.93,376.1,34327.0,376.99,377.02,375.93,376.1,34327.0
2020-08-24 14:30:00,376.11,376.49,375.49,375.81,38384.0,376.11,376.49,375.49,375.81,38384.0
2020-08-24 14:40:00,375.73,375.81,374.95,375.07,33145.0,375.73,375.81,374.95,375.07,33145.0
2020-08-24 14:50:00,375.0,375.41,374.72,374.8,14801.0,375.0,375.41,374.72,374.8,14801.0
2020-08-24 15:00:00,374.76,374.86,373.45,373.95,21070.0,374.76,374.86,373.45,373.95,21070.0
2020-08-24 15:10:00,373.92,375.08,373.77,375.06,28364.0,373.92,375.08,373.77,375.06,28364.0
2020-08-24 15:20:00,375.05,375.76,374.76,375.16,21518.0,375.05,375.76,374.76,375.16,21518.0
2020-08-24 15:30:00,375.08,375.22,374.03,374.95,40721.0,375.08,375.22,374.03,374.95,40721.0
2020-08-24 15:40:00,374.91,376.03,374.9,375.55,36132.0,374.91,376.03,374.9,375.55,36132.0
2020-08-24 15:50:00,376.37,376.97,375.74,376.31,82107.0,376.37,376.97,375.74,376.31,82107.0
2020-08-25 09:30:00,376.51,376.99,373.17,373.33,76117.0,376.51,376.99,373.17,373.33,76117.0
2020-08-25 09:40:00,373.3,377.8,372.21,376.97,46832.0,373.3,377.8,372.21,376.97,46832.0
2020-08-25 09:50:00,376.76,377.7,375.38,377.04,23632.0,376.76,377.7,375.38,377.04,23632.0
2020-08-25 10:00:00,377.01,377.01,375.25,375.6,12270.0,377.01,377.01,375.25,375.6,12270.0
2020-08-25 10:10:00,375.31,377.36,375.31,376.7,7385.0,375.31,377.36,375.31,376.7,7385.0
2020-08-25 10:20:00,376.65,376.66,375.21,375.75,7472.0,376.65,376.66,375.21,375.75,7472.0
2020-08-25 10:30:00,375.6,376.78,375.19,376.17,10315.0,375.6,376.78,375.19,376.17,10315.0
2020-08-25 10:40:00,376.05,376.93,375.94,376.2,8200.0,376.05,376.93,375.94,376.2,8200.0
2020-08-25 10:50:00,376.42,376.65,375.6,376.39,6100.0,376.42,376.65,375.6,376.39,6100.0
2020-08-25 11:00:00,376.21,377.55,376.2,376.82,20185.0,376.21,377.55,376.2,376.82,20185.0
2020-08-25 11:10:00,377.17,378.74,377.06,378.74,20188.0,377.17,378.74,377.06,378.74,20188.0
2020-08-25 11:20:00,378.8,379.0,377.78,378.05,20739.0,378.8,379.0,377.78,378.05,20739.0
2020-08-25 11:30:00,377.83,377.98,377.36,377.82,13269.0,377.83,377.98,377.36,377.82,13269.0
2020-08-25 11:40:00,377.43,378.35,377.43,377.96,9699.0,377.43,378.35,377.43,377.96,9699.0
2020-08-25 11:50:00,378.0,378.62,377.98,378.27,22368.0,378.0,378.62,377.98,378.27,22368.0
2020-08-25 12:00:00,378.49,379.61,378.26,379.38,20422.0,378.49,379.61,378.26,379.38,20422.0
2020-08-25 12:10:00,379.29,379.47,378.76,379.29,6710.0,379.29,379.47,378.76,379.29,6710.0
2020-08-25 12:20:00,379.37,380.17,379.36,379.92,16912.0,379.37,380.17,379.36,379.92,16912.0
2020-08-25 12:30:00,380.03,380.09,379.66,380.07,10385.0,380.03,380.09,379.66,380.07,10385.0
2020-08-25 12:40:00,380.1,380.59,380.04,380.08,12119.0,380.1,380.59,380.04,380.08,12119.0
2020-08-25 12:50:00,380.12,380.4,379.75,379.89,15714.0,380.12,380.4,379.75,379.89,15714.0
2020-08-25 13:00:00,379.83,379.84,379.07,379.58,9300.0,379.83,379.84,379.07,379.58,9300.0
2020-08-25 13:10:00,379.6,379.94,379.31,379.64,13383.0,379.6,379.94,379.31,379.64,13383.0
2020-08-25 13:20:00,379.44,380.0,379.25,379.88,6493.0,379.44,380.0,379.25,379.88,6493.0
2020-08-25 13:30:00,379.88,379.88,379.0,379.58,5032.0,379.88,379.88,379.0,379.58,5032.0
2020-08-25 13:40:00,379.59,379.76,379.39,379.42,6147.0,379.59,379.76,379.39,379.42,6147.0
2020-08-25 13:50:00,379.52,379.52,378.63,378.63,12598.0,379.52,379.52,378.63,378.63,12598.0
2020-08-25 14:00:00,378.56,378.73,378.34,378.58,13170.0,378.56,378.73,378.34,378.58,13170.0
2020-08-25 14:10:00,378.59,378.79,377.92,378.31,15338.0,378.59,378.79,377.92,378.31,15338.0
2020-08-25 14:20:00,378.25,378.25,377.54,377.75,6406.0,378.25,378.25,377.54,377.75,6406.0
2020-08-25 14:30:00,377.75,378.0,377.1,377.18,11993.0,377.75,378.0,377.1,377.18,11993.0
2020-08-25 14:40:00,377.1,377.43,376.49,376.57,12838.0,377.1,377.43,376.49,376.57,12838.0
2020-08-25 14:50:00,376.56,376.85,376.28,376.84,8691.0,376.56,376.85,376.28,376.84,8691.0
2020-08-25 15:00:00,376.77,377.22,376.67,376.73,11110.0,376.77,377.22,376.67,376.73,11110.0
2020-08-25 15:10:00,376.73,377.88,376.7,377.74,16980.0,376.73,377.88,376.7,377.74,16980.0
2020-08-25 15:20:00,377.61,378.31,377.01,377.53,27198.0,377.61,378.31,377.01,377.53,27198.0
2020-08-25 15:30:00,377.5,378.38,377.1,378.21,12099.0,377.5,378.38,377.1,378.21,12099.0
2020-08-25 15:40:00,378.12,378.29,377.73,377.91,17045.0,378.12,378.29,377.73,377.91,17045.0
2020-08-25 15:50:00,377.91,378.85,377.86,378.45,60362.0,377.91,378.85,377.86,378.45,60362.0
2020-08-26 09:30:00,381.41,381.83,378.7,378.99,49112.0,381.41,381.83,378.7,378.99,49112.0
2020-08-26 09:40:00,378.98,380.15,378.51,380.15,14052.0,378.98,380.15,378.51,380.15,14052.0
2020-08-26 09:50:00,380.0,380.23,378.49,379.78,17722.0,380.0,380.23,378.49,379.78,17722.0
2020-08-26 10:00:00,379.76,379.8,376.89,376.89,52260.0,379.76,379.8,376.89,376.89,52260.0
2020-08-26 10:10:00,376.95,377.82,376.67,377.47,30836.0,376.95,377.82,376.67,377.47,30836.0
2020-08-26 10:20:00,377.65,378.54,377.52,377.95,22657.0,377.65,378.54,377.52,377.95,22657.0
2020-08-26 10:30:00,378.12,380.25,378.04,380.1,13955.0,378.12,380.25,378.04,380.1,13955.0
2020-08-26 10:40:00,380.1,381.64,380.06,381.19,9749.0,380.1,381.64,380.06,381.19,9749.0
2020-08-26 10:50:00,381.35,381.61,379.93,379.94,18973.0,381.35,381.61,379.93,379.94,18973.0
2020-08-26 11:00:00,379.89,381.19,379.84,381.19,7075.0,379.89,381.19,379.84,381.19,7075.0
2020-08-26 11:10:00,381.26,381.28,380.29,380.42,5924.0,381.26,381.28,380.29,380.42,5924.0
2020-08-26 11:20:00,380.5,380.7,380.0,380.26,8071.0,380.5,380.7,380.0,380.26,8071.0
2020-08-26 11:30:00,380.27,380.49,379.88,379.92,5717.0,380.27,380.49,379.88,379.92,5717.0
2020-08-26 11:40:00,379.88,380.54,379.18,379.19,12851.0,379.88,380.54,379.18,379.19,12851.0
2020-08-26 11:50:00,379.25,379.96,379.17,379.89,7568.0,379.25,379.96,379.17,379.89,7568.0
2020-08-26 12:00:00,380.0,380.74,379.84,380.39,19549.0,380.0,380.74,379.84,380.39,19549.0
2020-08-26 12:10:00,380.46,381.84,380.46,381.68,20694.0,380.46,381.84,380.46,381.68,20694.0
2020-08-26 12:20:00,381.61,381.79,381.0,381.34,5830.0,381.61,381.79,381.0,381.34,5830.0
2020-08-26 12:30:00,381.33,381.45,380.99,381.28,6024.0,381.33,381.45,380.99,381.28,6024.0
2020-08-26 12:40:00,381.29,381.39,380.65,380.67,6841.0,381.29,381.39,380.65,380.67,6841.0
2020-08-26 12:50:00,380.88,381.69,380.88,381.5,10694.0,380.88,381.69,380.88,381.5,10694.0
2020-08-26 13:00:00,381.51,381.86,381.44,381.5,9567.0,381.51,381.86,381.44,381.5,9567.0
2020-08-26 13:10:00,381.65,381.74,381.26,381.59,12995.0,381.65,381.74,381.26,381.59,12995.0
2020-08-26 13:20:00,381.59,382.14,381.49,381.49,7449.0,381.59,382.14,381.49,381.49,7449.0
2020-08-26 13:30:00,381.72,382.35,381.72,382.23,38729.0,381.72,382.35,381.72,382.23,38729.0
2020-08-26 13:40:00,382.19,382.2,381.91,382.0,18038.0,382.19,382.2,381.91,382.0,18038.0
2020-08-26 13:50:00,382.0,382.24,381.95,382.1,11060.0,382.0,382.24,381.95,382.1,11060.0
2020-08-26 14:00:00,382.25,382.49,382.1,382.28,14290.0,382.25,382.49,382.1,382.28,14290.0
2020-08-26 14:10:00,382.27,382.83,382.14,382.83,7899.0,382.27,382.83,382.14,382.83,7899.0
2020-08-26 14:20:00,382.82,383.2,382.17,382.17,17095.0,382.82,383.2,382.17,382.17,17095.0
2020-08-26 14:30:00,382.07,382.09,380.31,381.06,28073.0,382.07,382.09,380.31,381.06,28073.0
2020-08-26 14:40:00,381.06,381.51,380.5,381.2,30067.0,381.06,381.51,380.5,381.2,30067.0
2020-08-26 14:50:00,381.35,381.5,379.71,380.03,6389.0,381.35,381.5,379.71,380.03,6389.0
2020-08-26 15:00:00,379.99,380.55,379.73,380.55,10950.0,379.99,380.55,379.73,380.55,10950.0
2020-08-26 15:10:00,380.49,381.3,380.49,380.95,5811.0,380.49,381.3,380.49,380.95,5811.0
2020-08-26 15:20:00,380.96,381.65,380.83,381.64,5625.0,380.96,381.65,380.83,381.64,5625.0
2020-08-26 15:30:00,381.92,381.95,380.73,381.1,20436.0,381.92,381.95,380.73,381.1,20436.0
2020-08-26 15:40:00,381.09,381.58,380.96,381.37,11781.0,381.09,381.58,380.96,381.37,11781.0
2020-08-26 15:50:00,381.52,382.3,381.14,381.5,25275.0,381.52,382.3,381.14,381.5,25275.0
2020-08-27 09:30:00,383.99,384.05,378.95,379.46,86275.0,383.99,384.05,378.95,379.46,86275.0
2020-08-27 09:40:00,380.0,382.43,379.46,380.54,31672.0,380.0,382.43,379.46,380.54,31672.0
2020-08-27 09:50:00,380.53,382.84,380.05,380.05,54485.0,380.53,382.84,380.05,380.05,54485.0
2020-08-27 10:00:00,380.02,380.48,377.54,379.42,37106.0,380.02,380.48,377.54,379.42,37106.0
2020-08-27 10:10:00,379.35,380.71,378.4,380.71,58895.0,379.35,380.71,378.4,380.71,58895.0
2020-08-27 10:20:00,380.58,381.51,380.37,381.51,17702.0,380.58,381.51,380.37,381.51,17702.0
2020-08-27 10:30:00,381.3,382.2,381.16,382.02,16335.0,381.3,382.2,381.16,382.02,16335.0
2020-08-27 10:40:00,382.17,382.77,381.61,381.92,9352.0,382.17,382.77,381.61,381.92,9352.0
2020-08-27 10:50:00,381.75,383.07,381.52,382.81,14032.0,381.75,383.07,381.52,382.81,14032.0
2020-08-27 11:00:00,382.93,384.03,382.93,383.62,15866.0,382.93,384.03,382.93,383.62,15866.0
2020-08-27 11:10:00,383.68,383.88,382.36,382.44,15866.0,383.68,383.88,382.36,382.44,15866.0
2020-08-27 11:20:00,382.36,382.67,381.51,381.66,17022.0,382.36,382.67,381.51,381.66,17022.0
2020-08-27 11:30:00,381.63,382.52,381.33,382.52,11632.0,381.63,382.52,381.33,382.52,11632.0
2020-08-27 11:40:00,382.36,383.37,382.3,383.24,9973.0,382.36,383.37,382.3,383.24,9973.0
2020-08-27 11:50:00,383.34,383.57,382.86,383.1,8044.0,383.34,383.57,382.86,383.1,8044.0
2020-08-27 12:00:00,383.0,383.09,381.75,382.8,13823.0,383.0,383.09,381.75,382.8,13823.0
2020-08-27 12:10:00,382.75,382.75,381.3,381.41,10515.0,382.75,382.75,381.3,381.41,10515.0
2020-08-27 12:20:00,381.4,381.7,380.25,380.37,19575.0,381.4,381.7,380.25,380.37,19575.0
2020-08-27 12:30:00,380.34,380.34,378.53,379.04,15280.0,380.34,380.34,378.53,379.04,15280.0
2020-08-27 12:40:00,378.84,379.16,376.76,376.85,50886.0,378.84,379.16,376.76,376.85,50886.0
2020-08-27 12:50:00,376.94,377.0,373.89,376.15,56139.0,376.94,377.0,373.89,376.15,56139.0
2020-08-27 13:00:00,375.85,376.27,374.55,376.09,23342.0,375.85,376.27,374.55,376.09,23342.0
2020-08-27 13:10:00,376.0,376.61,375.12,375.75,22562.0,376.0,376.61,375.12,375.75,22562.0
2020-08-27 13:20:00,375.91,376.4,375.67,376.02,32039.0,375.91,376.4,375.67,376.02,32039.0
2020-08-27 13:30:00,376.26,376.74,375.64,376.02,49412.0,376.26,376.74,375.64,376.02,49412.0
2020-08-27 13:40:00,376.19,376.56,376.06,376.21,17412.0,376.19,376.56,376.06,376.21,17412.0
2020-08-27 13:50:00,376.21,377.8,375.09,377.8,18135.0,376.21,377.8,375.09,377.8,18135.0
2020-08-27 14:00:00,377.58,378.64,377.4,378.23,10712.0,377.58,378.64,377.4,378.23,10712.0
2020-08-27 14:10:00,378.37,378.9,378.08,378.63,18524.0,378.37,378.9,378.08,378.63,18524.0
2020-08-27 14:20:00,378.71,378.86,377.56,378.61,18078.0,378.71,378.86,377.56,378.61,18078.0
2020-08-27 14:30:00,378.55,378.58,377.87,378.05,9206.0,378.55,378.58,377.87,378.05,9206.0
2020-08-27 14:40:00,377.94,378.16,376.71,376.74,12656.0,377.94,378.16,376.71,376.74,12656.0
2020-08-27 14:50:00,376.78,377.43,376.78,376.88,16571.0,376.78,377.43,376.78,376.88,16571.0
2020-08-27 15:00:00,376.81,377.42,376.16,376.84,14426.0,376.81,377.42,376.16,376.84,14426.0
2020-08-27 15:10:00,377.05,377.1,376.27,376.64,12256.0,377.05,377.1,376.27,376.64,12256.0
2020-08-27 15:20:00,376.7,377.18,376.51,377.08,22516.0,376.7,377.18,376.51,377.08,22516.0
2020-08-27 15:30:00,377.15,377.18,376.34,376.43,33860.0,377.15,377.18,376.34,376.43,33860.0
2020-08-27 15:40:00,376.35,376.66,375.41,375.67,44858.0,376.35,376.66,375.41,375.67,44858.0
2020-08-27 15:50:00,375.57,375.61,374.75,375.01,104604.0,375.57,375.61,374.75,375.01,104604.0
2020-08-28 09:30:00,377.0,379.5,376.13,379.11,42025.0,377.0,379.5,376.13,379.11,42025.0
2020-08-28 09:40:00,379.04,379.47,377.06,379.1,16505.0,379.04,379.47,377.06,379.1,16505.0
2020-08-28 09:50:00,378.56,380.92,377.16,380.92,28783.0,378.56,380.92,377.16,380.92,28783.0
2020-08-28 10:00:00,380.63,380.65,377.1,377.27,27037.0,380.63,380.65,377.1,377.27,27037.0
2020-08-28 10:10:00,377.31,378.76,377.0,378.76,14921.0,377.31,378.76,377.0,378.76,14921.0
2020-08-28 10:20:00,378.53,379.6,378.27,378.73,21729.0,378.53,379.6,378.27,378.73,21729.0
2020-08-28 10:30:00,378.72,379.19,377.27,378.42,21454.0,378.72,379.19,377.27,378.42,21454.0
2020-08-28 10:40:00,378.42,379.25,376.72,378.18,26838.0,378.42,379.25,376.72,378.18,26838.0
2020-08-28 10:50:00,378.54,378.59,376.86,377.16,11462.0,378.54,378.59,376.86,377.16,11462.0
2020-08-28 11:00:00,377.26,378.82,376.51,378.25,10727.0,377.26,378.82,376.51,378.25,10727.0
2020-08-28 11:10:00,378.33,378.76,377.53,378.46,14596.0,378.33,378.76,377.53,378.46,14596.0
2020-08-28 11:20:00,378.5,379.17,378.5,378.57,7481.0,378.5,379.17,378.5,378.57,7481.0
2020-08-28 11:30:00,378.41,379.03,378.38,378.49,14529.0,378.41,379.03,378.38,378.49,14529.0
2020-08-28 11:40:00,378.47,379.41,378.03,379.0,26344.0,378.47,379.41,378.03,379.0,26344.0
2020-08-28 11:50:00,379.02,379.27,378.29,378.65,12829.0,379.02,379.27,378.29,378.65,12829.0
2020-08-28 12:00:00,378.41,379.79,378.23,379.41,16889.0,378.41,379.79,378.23,379.41,16889.0
2020-08-28 12:10:00,379.53,379.9,378.45,378.99,20254.0,379.53,379.9,378.45,378.99,20254.0
2020-08-28 12:20:00,379.09,379.47,378.97,379.14,16746.0,379.09,379.47,378.97,379.14,16746.0
2020-08-28 12:30:00,378.99,379.42,378.83,379.0,18865.0,378.99,379.42,378.83,379.0,18865.0
2020-08-28 12:40:00,379.11,379.63,378.06,378.1,32346.0,379.11,379.63,378.06,378.1,32346.0
2020-08-28 12:50:00,378.06,379.07,377.49,378.55,21525.0,378.06,379.07,377.49,378.55,21525.0
2020-08-28 13:00:00,378.65,378.86,377.71,377.98,19592.0,378.65,378.86,377.71,377.98,19592.0
2020-08-28 13:10:00,377.99,378.5,377.49,378.18,30588.0,377.99,378.5,377.49,378.18,30588.0
2020-08-28 13:20:00,378.14,378.51,377.84,378.15,9000.0,378.14,378.51,377.84,378.15,9000.0
2020-08-28 13:30:00,377.94,378.1,377.55,377.77,7015.0,377.94,378.1,377.55,377.77,7015.0
2020-08-28 13:40:00,377.9,378.08,377.3,377.94,10941.0,377.9,378.08,377.3,377.94,10941.0
2020-08-28 13:50:00,377.68,378.05,377.4,377.64,12853.0,377.68,378.05,377.4,377.64,12853.0
2020-08-28 14:00:00,377.86,378.04,377.43,377.94,8756.0,377.86,378.04,377.43,377.94,8756.0
2020-08-28 14:10:00,377.99,378.0,377.39,377.96,10006.0,377.99,378.0,377.39,377.96,10006.0
2020-08-28 14:20:00,377.92,377.98,377.51,377.59,6541.0,377.92,377.98,377.51,377.59,6541.0
2020-08-28 14:30:00,377.53,377.6,376.85,376.99,16373.0,377.53,377.6,376.85,376.99,16373.0
2020-08-28 14:40:00,376.99,377.92,376.78,377.92,12161.0,376.99,377.92,376.78,377.92,12161.0
2020-08-28 14:50:00,377.91,378.1,377.11,377.5,11306.0,377.91,378.1,377.11,377.5,11306.0
2020-08-28 15:00:00,377.4,378.5,377.33,378.5,9840.0,377.4,378.5,377.33,378.5,9840.0
2020-08-28 15:10:00,378.36,379.51,378.36,379.51,14445.0,378.36,379.51,378.36,379.51,14445.0
2020-08-28 15:20:00,379.58,379.59,378.82,378.97,11264.0,379.58,379.59,378.82,378.97,11264.0
2020-08-28 15:30:00,379.05,379.34,378.52,378.75,25425.0,379.05,379.34,378.52,378.75,25425.0
2020-08-28 15:40:00,378.75,378.76,378.08,378.11,21206.0,378.75,378.76,378.08,378.11,21206.0
2020-08-28 15:50:00,378.11,378.23,377.35,377.5,84837.0,378.11,378.23,377.35,377.5,84837.0
2020-08-31 09:30:00,377.5,378.12,375.2,376.06,62449.0,377.5,378.12,375.2,376.06,62449.0
2020-08-31 09:40:00,376.29,377.56,375.66,376.76,18125.0,376.29,377.56,375.66,376.76,18125.0
2020-08-31 09:50:00,376.88,378.0,376.0,376.04,15595.0,376.88,378.0,376.0,376.04,15595.0
2020-08-31 10:00:00,375.83,376.22,373.55,374.84,32892.0,375.83,376.22,373.55,374.84,32892.0
2020-08-31 10:10:00,374.99,376.33,373.19,374.35,83068.0,374.99,376.33,373.19,374.35,83068.0
2020-08-31 10:20:00,374.41,374.94,372.5,374.0,53417.0,374.41,374.94,372.5,374.0,53417.0
2020-08-31 10:30:00,374.1,375.63,373.91,375.24,26873.0,374.1,375.63,373.91,375.24,26873.0
2020-08-31 10:40:00,375.17,376.14,375.06,375.75,28731.0,375.17,376.14,375.06,375.75,28731.0
2020-08-31 10:50:00,375.82,376.05,374.75,375.09,21431.0,375.82,376.05,374.75,375.09,21431.0
2020-08-31 11:00:00,375.07,376.14,375.06,375.69,8307.0,375.07,376.14,375.06,375.69,8307.0
2020-08-31 11:10:00,375.7,376.3,375.69,375.81,7759.0,375.7,376.3,375.69,375.81,7759.0
2020-08-31 11:20:00,375.77,375.93,374.63,375.82,28816.0,375.77,375.93,374.63,375.82,28816.0
2020-08-31 11:30:00,375.86,376.2,374.52,375.95,30288.0,375.86,376.2,374.52,375.95,30288.0
2020-08-31 11:40:00,376.27,377.53,375.88,376.9,32750.0,376.27,377.53,375.88,376.9,32750.0
2020-08-31 11:50:00,376.96,377.1,376.47,376.58,24136.0,376.96,377.1,376.47,376.58,24136.0
2020-08-31 12:00:00,376.81,377.0,376.53,376.75,21258.0,376.81,377.0,376.53,376.75,21258.0
2020-08-31 12:10:00,376.89,376.89,376.19,376.21,8220.0,376.89,376.89,376.19,376.21,8220.0
2020-08-31 12:20:00,376.43,376.69,376.12,376.62,12978.0,376.43,376.69,376.12,376.62,12978.0
2020-08-31 12:30:00,376.77,376.99,376.37,376.4,25182.0,376.77,376.99,376.37,376.4,25182.0
2020-08-31 12:40:00,376.4,377.38,376.4,376.91,26772.0,376.4,377.38,376.4,376.91,26772.0
2020-08-31 12:50:00,377.12,377.38,376.84,376.99,66306.0,377.12,377.38,376.84,376.99,66306.0
2020-08-31 13:00:00,376.96,377.04,376.67,376.95,15992.0,376.96,377.04,376.67,376.95,15992.0
2020-08-31 13:10:00,376.83,377.04,376.83,376.95,18239.0,376.83,377.04,376.83,376.95,18239.0
2020-08-31 13:20:00,376.99,377.38,376.85,377.32,11349.0,376.99,377.38,376.85,377.32,11349.0
2020-08-31 13:30:00,377.4,379.24,377.39,379.24,30362.0,377.4,379.24,377.39,379.24,30362.0
2020-08-31 13:40:00,379.01,379.31,378.82,378.99,16476.0,379.01,379.31,378.82,378.99,16476.0
2020-08-31 13:50:00,378.99,379.0,378.71,378.9,6014.0,378.99,379.0,378.71,378.9,6014.0
2020-08-31 14:00:00,378.89,378.89,377.75,377.82,20105.0,378.89,378.89,377.75,377.82,20105.0
2020-08-31 14:10:00,377.71,378.86,377.7,378.66,10075.0,377.71,378.86,377.7,378.66,10075.0
2020-08-31 14:20:00,378.66,378.74,377.4,377.86,17041.0,378.66,378.74,377.4,377.86,17041.0
2020-08-31 14:30:00,378.03,378.16,377.33,377.61,12964.0,378.03,378.16,377.33,377.61,12964.0
2020-08-31 14:40:00,377.72,378.85,377.71,378.5,11121.0,377.72,378.85,377.71,378.5,11121.0
2020-08-31 14:50:00,378.33,378.5,378.29,378.35,19715.0,378.33,378.5,378.29,378.35,19715.0
2020-08-31 15:00:00,378.41,378.5,377.47,378.16,22495.0,378.41,378.5,377.47,378.16,22495.0
2020-08-31 15:10:00,378.08,378.18,377.93,377.98,17204.0,378.08,378.18,377.93,377.98,17204.0
2020-08-31 15:20:00,378.06,378.3,377.68,378.28,28091.0,378.06,378.3,377.68,378.28,28091.0
2020-08-31 15:30:00,378.3,378.7,377.86,378.66,43573.0,378.3,378.7,377.86,378.66,43573.0
2020-08-31 15:40:00,378.69,378.82,378.16,378.72,30328.0,378.69,378.82,378.16,378.72,30328.0
2020-08-31 15:50:00,378.52,378.85,375.31,375.34,144415.0,378.52,378.85,375.31,375.34,144415.0
2020-09-01 09:30:00,377.54,377.54,373.56,375.49,74438.0,377.54,377.54,373.56,375.49,74438.0
2020-09-01 09:40:00,375.03,378.54,375.03,377.5,31137.0,375.03,378.54,375.03,377.5,31137.0
2020-09-01 09:50:00,377.5,378.9,377.18,377.89,28683.0,377.5,378.9,377.18,377.89,28683.0
2020-09-01 10:00:00,377.85,379.87,377.5,379.28,28529.0,377.85,379.87,377.5,379.28,28529.0
2020-09-01 10:10:00,379.04,380.0,378.88,379.86,32008.0,379.04,380.0,378.88,379.86,32008.0
2020-09-01 10:20:00,379.63,382.5,379.57,382.5,25721.0,379.63,382.5,379.57,382.5,25721.0
2020-09-01 10:30:00,382.28,382.48,380.7,380.97,39379.0,382.28,382.48,380.7,380.97,39379.0
2020-09-01 10:40:00,381.01,382.68,380.71,382.53,21535.0,381.01,382.68,380.71,382.53,21535.0
2020-09-01 10:50:00,382.98,383.84,382.31,383.24,28360.0,382.98,383.84,382.31,383.24,28360.0
2020-09-01 11:00:00,383.43,386.3,383.31,386.03,41796.0,383.43,386.3,383.31,386.03,41796.0
2020-09-01 11:10:00,385.87,386.96,385.44,386.18,27684.0,385.87,386.96,385.44,386.18,27684.0
2020-09-01 11:20:00,386.33,386.75,385.84,386.25,30555.0,386.33,386.75,385.84,386.25,30555.0
2020-09-01 11:30:00,386.35,387.66,386.35,386.73,28849.0,386.35,387.66,386.35,386.73,28849.0
2020-09-01 11:40:00,386.91,387.33,385.75,385.89,23964.0,386.91,387.33,385.75,385.89,23964.0
2020-09-01 11:50:00,385.82,386.36,385.42,386.12,10369.0,385.82,386.36,385.42,386.12,10369.0
2020-09-01 12:00:00,386.1,386.8,386.04,386.67,10512.0,386.1,386.8,386.04,386.67,10512.0
2020-09-01 12:10:00,386.77,387.06,386.48,386.57,6830.0,386.77,387.06,386.48,386.57,6830.0
2020-09-01 12:20:00,386.58,386.85,386.2,386.59,13714.0,386.58,386.85,386.2,386.59,13714.0
2020-09-01 12:30:00,386.57,386.76,386.0,386.25,11562.0,386.57,386.76,386.0,386.25,11562.0
2020-09-01 12:40:00,386.14,386.36,385.74,385.84,11008.0,386.14,386.36,385.74,385.84,11008.0
2020-09-01 12:50:00,385.96,386.31,385.58,385.84,10277.0,385.96,386.31,385.58,385.84,10277.0
2020-09-01 13:00:00,385.7,386.43,385.62,386.25,14725.0,385.7,386.43,385.62,386.25,14725.0
2020-09-01 13:10:00,386.21,386.53,385.69,385.76,12010.0,386.21,386.53,385.69,385.76,12010.0
2020-09-01 13:20:00,385.77,386.71,385.63,386.56,10376.0,385.77,386.71,385.63,386.56,10376.0
2020-09-01 13:30:00,386.67,387.22,386.5,387.0,8405.0,386.67,387.22,386.5,387.0,8405.0
2020-09-01 13:40:00,387.0,388.6,386.93,388.29,22820.0,387.0,388.6,386.93,388.29,22820.0
2020-09-01 13:50:00,388.25,388.55,387.86,388.53,7111.0,388.25,388.55,387.86,388.53,7111.0
2020-09-01 14:00:00,388.4,388.56,388.16,388.34,18910.0,388.4,388.56,388.16,388.34,18910.0
2020-09-01 14:10:00,388.52,388.86,388.12,388.62,8942.0,388.52,388.86,388.12,388.62,8942.0
2020-09-01 14:20:00,388.62,389.0,388.5,388.62,6137.0,388.62,389.0,388.5,388.62,6137.0
2020-09-01 14:30:00,388.83,388.84,387.88,388.31,9133.0,388.83,388.84,387.88,388.31,9133.0
2020-09-01 14:40:00,388.43,388.87,388.03,388.87,7743.0,388.43,388.87,388.03,388.87,7743.0
2020-09-01 14:50:00,388.74,390.29,388.73,390.2,26138.0,388.74,390.29,388.73,390.2,26138.0
2020-09-01 15:00:00,390.15,390.37,389.15,389.19,12191.0,390.15,390.37,389.15,389.19,12191.0
2020-09-01 15:10:00,389.09,389.71,389.02,389.38,5972.0,389.09,389.71,389.02,389.38,5972.0
2020-09-01 15:20:00,389.27,389.77,389.27,389.37,7201.0,389.27,389.77,389.27,389.37,7201.0
2020-09-01 15:30:00,389.21,389.44,389.01,389.14,16869.0,389.21,389.44,389.01,389.14,16869.0
2020-09-01 15:40:00,389.11,389.48,388.87,389.42,23454.0,389.11,389.48,388.87,389.42,23454.0
2020-09-01 15:50:00,389.39,391.38,388.87,391.16,72174.0,389.39,391.38,388.87,391.16,72174.0
2020-09-02 09:30:00,398.11,399.5,395.01,396.95,102636.0,398.11,399.5,395.01,396.95,102636.0
2020-09-02 09:40:00,396.69,397.05,393.01,393.29,48786.0,396.69,397.05,393.01,393.29,48786.0
2020-09-02 09:50:00,393.44,393.7,388.79,389.11,52749.0,393.44,393.7,388.79,389.11,52749.0
2020-09-02 10:00:00,389.97,391.44,387.07,388.6,45815.0,389.97,391.44,387.07,388.6,45815.0
2020-09-02 10:10:00,387.24,393.29,387.24,392.78,27832.0,387.24,393.29,387.24,392.78,27832.0
2020-09-02 10:20:00,393.25,393.42,391.74,392.44,26905.0,393.25,393.42,391.74,392.44,26905.0
2020-09-02 10:30:00,392.34,393.35,390.51,390.51,47603.0,392.34,393.35,390.51,390.51,47603.0
2020-09-02 10:40:00,391.0,392.82,390.71,392.82,39317.0,391.0,392.82,390.71,392.82,39317.0
2020-09-02 10:50:00,392.13,394.18,392.1,393.59,20696.0,392.13,394.18,392.1,393.59,20696.0
2020-09-02 11:00:00,393.7,393.7,391.36,391.96,16156.0,393.7,393.7,391.36,391.96,16156.0
2020-09-02 11:10:00,391.93,392.4,391.56,392.0,9457.0,391.93,392.4,391.56,392.0,9457.0
2020-09-02 11:20:00,391.99,392.07,390.71,391.62,15765.0,391.99,392.07,390.71,391.62,15765.0
2020-09-02 11:30:00,391.62,392.02,389.34,389.93,11201.0,391.62,392.02,389.34,389.93,11201.0
2020-09-02 11:40:00,389.59,389.82,387.79,388.37,28144.0,389.59,389.82,387.79,388.37,28144.0
2020-09-02 11:50:00,388.24,390.82,387.9,390.75,10870.0,388.24,390.82,387.9,390.75,10870.0
2020-09-02 12:00:00,390.71,391.53,390.22,391.1,8106.0,390.71,391.53,390.22,391.1,8106.0
2020-09-02 12:10:00,391.17,394.38,391.17,393.85,48978.0,391.17,394.38,391.17,393.85,48978.0
2020-09-02 12:20:00,393.9,394.08,393.17,394.02,17077.0,393.9,394.08,393.17,394.02,17077.0
2020-09-02 12:30:00,393.98,395.65,393.67,395.35,27389.0,393.98,395.65,393.67,395.35,27389.0
2020-09-02 12:40:00,395.34,396.12,394.71,394.83,19708.0,395.34,396.12,394.71,394.83,19708.0
2020-09-02 12:50:00,394.83,396.3,394.42,395.52,19411.0,394.83,396.3,394.42,395.52,19411.0
2020-09-02 13:00:00,395.58,396.15,395.18,395.8,18991.0,395.58,396.15,395.18,395.8,18991.0
2020-09-02 13:10:00,395.77,396.28,395.42,396.12,15122.0,395.77,396.28,395.42,396.12,15122.0
2020-09-02 13:20:00,396.19,397.18,395.93,396.96,9536.0,396.19,397.18,395.93,396.96,9536.0
2020-09-02 13:30:00,397.09,398.0,396.74,397.81,14718.0,397.09,398.0,396.74,397.81,14718.0
2020-09-02 13:40:00,397.8,397.94,397.17,397.21,13886.0,397.8,397.94,397.17,397.21,13886.0
2020-09-02 13:50:00,397.18,397.64,396.66,396.92,9537.0,397.18,397.64,396.66,396.92,9537.0
2020-09-02 14:00:00,396.62,396.84,395.3,395.7,19279.0,396.62,396.84,395.3,395.7,19279.0
2020-09-02 14:10:00,395.91,396.21,395.62,395.93,9304.0,395.91,396.21,395.62,395.93,9304.0
2020-09-02 14:20:00,396.32,397.05,396.03,396.69,8845.0,396.32,397.05,396.03,396.69,8845.0
2020-09-02 14:30:00,396.74,397.33,396.51,397.33,9359.0,396.74,397.33,396.51,397.33,9359.0
2020-09-02 14:40:00,397.39,397.9,396.95,397.63,23980.0,397.39,397.9,396.95,397.63,23980.0
2020-09-02 14:50:00,397.63,397.89,397.23,397.77,9330.0,397.63,397.89,397.23,397.77,9330.0
2020-09-02 15:00:00,397.74,398.0,396.95,397.21,20816.0,397.74,398.0,396.95,397.21,20816.0
2020-09-02 15:10:00,397.13,398.5,396.93,398.43,14916.0,397.13,398.5,396.93,398.43,14916.0
2020-09-02 15:20:00,398.5,399.0,398.19,398.33,30045.0,398.5,399.0,398.19,398.33,30045.0
2020-09-02 15:30:00,398.42,398.92,397.55,398.68,30069.0,398.42,398.92,397.55,398.68,30069.0
2020-09-02 15:40:00,398.61,399.35,398.52,399.33,19256.0,398.61,399.35,398.52,399.33,19256.0
2020-09-02 15:50:00,399.27,399.9,398.25,398.25,88480.0,399.27,399.9,398.25,398.25,88480.0
2020-09-03 09:30:00,393.39,396.69,392.83,396.54,91095.0,393.39,396.69,392.83,396.54,91095.0
2020-09-03 09:40:00,396.48,396.83,390.6,393.15,52605.0,396.48,396.83,390.6,393.15,52605.0
2020-09-03 09:50:00,393.18,394.57,391.11,392.55,34425.0,393.18,394.57,391.11,392.55,34425.0
2020-09-03 10:00:00,391.72,393.26,391.5,391.54,34692.0,391.72,393.26,391.5,391.54,34692.0
2020-09-03 10:10:00,391.55,392.81,389.33,389.48,28213.0,391.55,392.81,389.33,389.48,28213.0
2020-09-03 10:20:00,389.39,390.29,386.7,390.29,47046.0,389.39,390.29,386.7,390.29,47046.0
2020-09-03 10:30:00,390.0,390.64,387.0,388.0,27779.0,390.0,390.64,387.0,388.0,27779.0
2020-09-03 10:40:00,388.83,389.05,382.31,382.31,55274.0,388.83,389.05,382.31,382.31,55274.0
2020-09-03 10:50:00,382.66,388.66,382.66,387.74,40826.0,382.66,388.66,382.66,387.74,40826.0
2020-09-03 11:00:00,388.03,388.03,383.21,384.33,43161.0,388.03,388.03,383.21,384.33,43161.0
2020-09-03 11:10:00,383.92,384.83,380.27,380.7,54021.0,383.92,384.83,380.27,380.7,54021.0
2020-09-03 11:20:00,380.28,384.41,380.0,384.41,40872.0,380.28,384.41,380.0,384.41,40872.0
2020-09-03 11:30:00,383.33,384.98,382.0,383.27,50681.0,383.33,384.98,382.0,383.27,50681.0
2020-09-03 11:40:00,383.86,387.54,383.6,386.59,33500.0,383.86,387.54,383.6,386.59,33500.0
2020-09-03 11:50:00,386.52,387.77,385.25,385.63,46343.0,386.52,387.77,385.25,385.63,46343.0
2020-09-03 12:00:00,385.74,386.24,383.66,385.61,19750.0,385.74,386.24,383.66,385.61,19750.0
2020-09-03 12:10:00,385.59,386.69,384.23,385.16,28797.0,385.59,386.69,384.23,385.16,28797.0
2020-09-03 12:20:00,385.7,385.7,383.53,384.0,32008.0,385.7,385.7,383.53,384.0,32008.0
2020-09-03 12:30:00,383.92,384.64,381.13,383.61,44423.0,383.92,384.64,381.13,383.61,44423.0
2020-09-03 12:40:00,383.42,384.38,381.6,381.79,13262.0,383.42,384.38,381.6,381.79,13262.0
2020-09-03 12:50:00,381.78,382.57,381.15,381.74,17581.0,381.78,382.57,381.15,381.74,17581.0
2020-09-03 13:00:00,381.73,381.97,378.64,381.22,31732.0,381.73,381.97,378.64,381.22,31732.0
2020-09-03 13:10:00,380.8,382.66,380.55,381.26,13331.0,380.8,382.66,380.55,381.26,13331.0
2020-09-03 13:20:00,381.32,383.39,380.81,383.14,14185.0,381.32,383.39,380.81,383.14,14185.0
2020-09-03 13:30:00,383.02,383.23,381.25,381.25,14892.0,383.02,383.23,381.25,381.25,14892.0
2020-09-03 13:40:00,381.31,381.83,379.64,380.37,13237.0,381.31,381.83,379.64,380.37,13237.0
2020-09-03 13:50:00,380.74,382.31,380.25,381.55,17760.0,380.74,382.31,380.25,381.55,17760.0
2020-09-03 14:00:00,381.78,383.37,381.54,382.6,15177.0,381.78,383.37,381.54,382.6,15177.0
2020-09-03 14:10:00,382.78,383.82,382.01,382.96,27827.0,382.78,383.82,382.01,382.96,27827.0
2020-09-03 14:20:00,382.96,383.22,381.93,382.82,9611.0,382.96,383.22,381.93,382.82,9611.0
2020-09-03 14:30:00,383.16,383.9,382.23,382.8,21142.0,383.16,383.9,382.23,382.8,21142.0
2020-09-03 14:40:00,383.0,383.24,381.71,381.9,10206.0,383.0,383.24,381.71,381.9,10206.0
2020-09-03 14:50:00,381.97,382.32,379.73,380.09,34857.0,381.97,382.32,379.73,380.09,34857.0
2020-09-03 15:00:00,380.03,380.82,378.64,379.5,44422.0,380.03,380.82,378.64,379.5,44422.0
2020-09-03 15:10:00,379.33,380.05,378.5,379.25,36533.0,379.33,380.05,378.5,379.25,36533.0
2020-09-03 15:20:00,379.36,379.88,377.61,378.46,43134.0,379.36,379.88,377.61,378.46,43134.0
2020-09-03 15:30:00,378.35,380.08,377.44,379.21,45082.0,378.35,380.08,377.44,379.21,45082.0
2020-09-03 15:40:00,379.49,380.3,377.5,377.5,71179.0,379.49,380.3,377.5,377.5,71179.0
2020-09-03 15:50:00,377.5,379.05,376.37,377.87,248351.0,377.5,379.05,376.37,377.87,248351.0
2020-09-04 09:30:00,372.1,376.4,369.01,371.84,182985.0,372.1,376.4,369.01,371.84,182985.0
2020-09-04 09:40:00,371.58,372.99,363.18,364.75,110683.0,371.58,372.99,363.18,364.75,110683.0
2020-09-04 09:50:00,364.58,365.6,353.69,357.65,192803.0,364.58,365.6,353.69,357.65,192803.0
2020-09-04 10:00:00,357.09,363.84,357.08,360.81,77236.0,357.09,363.84,357.08,360.81,77236.0
2020-09-04 10:10:00,361.78,361.78,355.31,355.56,90334.0,361.78,361.78,355.31,355.56,90334.0
2020-09-04 10:20:00,355.33,356.55,352.78,354.12,77900.0,355.33,356.55,352.78,354.12,77900.0
2020-09-04 10:30:00,354.07,355.0,347.73,348.44,87584.0,354.07,355.0,347.73,348.44,87584.0
2020-09-04 10:40:00,348.41,349.48,345.97,348.97,67951.0,348.41,349.48,345.97,348.97,67951.0
2020-09-04 10:50:00,348.67,352.27,347.67,351.61,66441.0,348.67,352.27,347.67,351.61,66441.0
2020-09-04 11:00:00,351.55,352.74,349.5,352.01,63276.0,351.55,352.74,349.5,352.01,63276.0
2020-09-04 11:10:00,351.99,354.76,351.67,354.2,32201.0,351.99,354.76,351.67,354.2,32201.0
2020-09-04 11:20:00,353.91,354.55,351.85,352.4,34274.0,353.91,354.55,351.85,352.4,34274.0
2020-09-04 11:30:00,352.42,355.16,352.42,355.16,59429.0,352.42,355.16,352.42,355.16,59429.0
2020-09-04 11:40:00,354.42,356.85,353.99,356.18,26964.0,354.42,356.85,353.99,356.18,26964.0
2020-09-04 11:50:00,356.4,359.09,355.98,358.66,40780.0,356.4,359.09,355.98,358.66,40780.0
2020-09-04 12:00:00,358.93,360.34,357.7,358.19,33561.0,358.93,360.34,357.7,358.19,33561.0
2020-09-04 12:10:00,358.57,359.0,357.19,357.32,41880.0,358.57,359.0,357.19,357.32,41880.0
2020-09-04 12:20:00,357.61,361.49,357.27,361.43,41692.0,357.61,361.49,357.27,361.43,41692.0
2020-09-04 12:30:00,361.17,362.93,360.51,362.8,40409.0,361.17,362.93,360.51,362.8,40409.0
2020-09-04 12:40:00,362.77,363.82,360.29,361.25,45751.0,362.77,363.82,360.29,361.25,45751.0
2020-09-04 12:50:00,361.0,361.0,358.98,360.35,34720.0,361.0,361.0,358.98,360.35,34720.0
2020-09-04 13:00:00,359.93,359.93,358.32,358.71,13001.0,359.93,359.93,358.32,358.71,13001.0
2020-09-04 13:10:00,358.52,359.57,356.11,356.15,13871.0,358.52,359.57,356.11,356.15,13871.0
2020-09-04 13:20:00,356.3,357.71,356.29,356.98,6369.0,356.3,357.71,356.29,356.98,6369.0
2020-09-04 13:30:00,356.94,359.98,356.49,359.56,10431.0,356.94,359.98,356.49,359.56,10431.0
2020-09-04 13:40:00,359.77,361.32,359.22,360.17,17860.0,359.77,361.32,359.22,360.17,17860.0
2020-09-04 13:50:00,360.51,360.65,359.77,360.46,7236.0,360.51,360.65,359.77,360.46,7236.0
2020-09-04 14:00:00,360.38,360.99,358.65,359.64,13319.0,360.38,360.99,358.65,359.64,13319.0
2020-09-04 14:10:00,359.62,360.55,358.7,360.23,6738.0,359.62,360.55,358.7,360.23,6738.0
2020-09-04 14:20:00,359.89,361.64,359.23,361.04,9778.0,359.89,361.64,359.23,361.04,9778.0
2020-09-04 14:30:00,360.87,362.5,360.38,362.18,14794.0,360.87,362.5,360.38,362.18,14794.0
2020-09-04 14:40:00,362.36,364.65,362.28,363.71,24724.0,362.36,364.65,362.28,363.71,24724.0
2020-09-04 14:50:00,363.33,365.8,363.02,365.47,23376.0,363.33,365.8,363.02,365.47,23376.0
2020-09-04 15:00:00,365.7,365.7,364.27,365.1,36590.0,365.7,365.7,364.27,365.1,36590.0
2020-09-04 15:10:00,365.2,365.38,363.54,364.48,21954.0,365.2,365.38,363.54,364.48,21954.0
2020-09-04 15:20:00,364.64,365.75,364.57,365.1,32702.0,364.64,365.75,364.57,365.1,32702.0
2020-09-04 15:30:00,364.83,365.56,363.4,364.55,53058.0,364.83,365.56,363.4,364.55,53058.0
2020-09-04 15:40:00,364.71,365.26,363.7,363.76,65878.0,364.71,365.26,363.7,363.76,65878.0
2020-09-04 15:50:00,363.8,364.14,361.29,361.41,155642.0,363.8,364.14,361.29,361.41,155642.0
2020-09-08 09:30:00,351.01,359.0,348.5,357.84,103906.0,351.01,359.0,348.5,357.84,103906.0
2020-09-08 09:40:00,357.53,357.58,352.5,353.54,75935.0,357.53,357.58,352.5,353.54,75935.0
2020-09-08 09:50:00,353.55,358.51,352.14,358.32,41451.0,353.55,358.51,352.14,358.32,41451.0
2020-09-08 10:00:00,358.63,361.0,356.01,360.61,51899.0,358.63,361.0,356.01,360.61,51899.0
2020-09-08 10:10:00,360.89,364.57,360.89,362.95,69963.0,360.89,364.57,360.89,362.95,69963.0
2020-09-08 10:20:00,362.63,365.0,361.31,363.5,62583.0,362.63,365.0,361.31,363.5,62583.0
2020-09-08 10:30:00,363.28,364.66,361.38,363.6,34625.0,363.28,364.66,361.38,363.6,34625.0
2020-09-08 10:40:00,363.34,363.81,359.0,360.1,32681.0,363.34,363.81,359.0,360.1,32681.0
2020-09-08 10:50:00,359.71,363.56,359.47,362.94,18244.0,359.71,363.56,359.47,362.94,18244.0
2020-09-08 11:00:00,362.5,363.34,360.38,363.0,32848.0,362.5,363.34,360.38,363.0,32848.0
2020-09-08 11:10:00,363.25,364.27,362.4,363.17,26326.0,363.25,364.27,362.4,363.17,26326.0
2020-09-08 11:20:00,362.68,362.84,359.37,359.91,31265.0,362.68,362.84,359.37,359.91,31265.0
2020-09-08 11:30:00,359.85,360.45,357.0,357.11,28319.0,359.85,360.45,357.0,357.11,28319.0
2020-09-08 11:40:00,357.11,359.19,357.03,358.49,30467.0,357.11,359.19,357.03,358.49,30467.0
2020-09-08 11:50:00,358.64,359.47,357.11,359.24,27360.0,358.64,359.47,357.11,359.24,27360.0
2020-09-08 12:00:00,359.1,360.5,358.64,359.84,26043.0,359.1,360.5,358.64,359.84,26043.0
2020-09-08 12:10:00,360.0,360.6,359.08,359.29,18084.0,360.0,360.6,359.08,359.29,18084.0
2020-09-08 12:20:00,359.23,360.29,358.39,359.04,15132.0,359.23,360.29,358.39,359.04,15132.0
2020-09-08 12:30:00,359.36,360.8,358.9,359.2,11794.0,359.36,360.8,358.9,359.2,11794.0
2020-09-08 12:40:00,359.32,360.65,359.01,360.65,20219.0,359.32,360.65,359.01,360.65,20219.0
2020-09-08 12:50:00,360.64,360.65,359.34,359.36,31212.0,360.64,360.65,359.34,359.36,31212.0
2020-09-08 13:00:00,359.34,359.36,357.4,357.44,25802.0,359.34,359.36,357.4,357.44,25802.0
2020-09-08 13:10:00,357.52,359.91,357.29,359.62,13663.0,357.52,359.91,357.29,359.62,13663.0
2020-09-08 13:20:00,359.59,360.24,358.63,358.76,15679.0,359.59,360.24,358.63,358.76,15679.0
2020-09-08 13:30:00,358.55,360.16,358.17,360.04,13708.0,358.55,360.16,358.17,360.04,13708.0
2020-09-08 13:40:00,360.05,360.91,359.78,360.81,46178.0,360.05,360.91,359.78,360.81,46178.0
2020-09-08 13:50:00,360.72,361.23,359.71,359.77,21838.0,360.72,361.23,359.71,359.77,21838.0
2020-09-08 14:00:00,359.69,360.0,357.3,357.54,33232.0,359.69,360.0,357.3,357.54,33232.0
2020-09-08 14:10:00,357.66,358.71,356.18,356.5,34510.0,357.66,358.71,356.18,356.5,34510.0
2020-09-08 14:20:00,356.59,356.95,356.07,356.21,42733.0,356.59,356.95,356.07,356.21,42733.0
2020-09-08 14:30:00,356.18,356.87,353.61,354.19,48590.0,356.18,356.87,353.61,354.19,48590.0
2020-09-08 14:40:00,354.35,355.08,353.2,354.56,36106.0,354.35,355.08,353.2,354.56,36106.0
2020-09-08 14:50:00,354.53,354.97,351.52,354.48,73058.0,354.53,354.97,351.52,354.48,73058.0
2020-09-08 15:00:00,354.31,354.33,351.34,352.0,56458.0,354.31,354.33,351.34,352.0,56458.0
2020-09-08 15:10:00,351.87,353.68,351.82,352.3,46223.0,351.87,353.68,351.82,352.3,46223.0
2020-09-08 15:20:00,352.04,353.97,351.38,353.36,56773.0,352.04,353.97,351.38,353.36,56773.0
2020-09-08 15:30:00,353.48,353.48,351.92,352.48,63759.0,353.48,353.48,351.92,352.48,63759.0
2020-09-08 15:40:00,352.58,352.83,350.35,351.54,95274.0,352.58,352.83,350.35,351.54,95274.0
2020-09-08 15:50:00,351.73,353.48,349.47,349.8,245708.0,351.73,353.48,349.47,349.8,245708.0
2020-09-09 09:30:00,334.83,334.92,324.07,325.29,570136.0,334.83,334.92,324.07,325.29,570136.0
2020-09-09 09:40:00,325.78,332.51,321.29,322.76,316176.0,325.78,332.51,321.29,322.76,316176.0
2020-09-09 09:50:00,322.17,324.84,318.25,321.86,385300.0,322.17,324.84,318.25,321.86,385300.0
2020-09-09 10:00:00,321.86,324.88,318.4,319.37,224299.0,321.86,324.88,318.4,319.37,224299.0
2020-09-09 10:10:00,319.37,320.73,316.28,316.47,223572.0,319.37,320.73,316.28,316.47,223572.0
2020-09-09 10:20:00,316.46,321.37,315.82,319.92,188597.0,316.46,321.37,315.82,319.92,188597.0
2020-09-09 10:30:00,320.05,320.9,317.28,319.55,133821.0,320.05,320.9,317.28,319.55,133821.0
2020-09-09 10:40:00,319.66,322.74,318.72,321.46,124577.0,319.66,322.74,318.72,321.46,124577.0
2020-09-09 10:50:00,321.55,323.23,318.36,319.5,140983.0,321.55,323.23,318.36,319.5,140983.0
2020-09-09 11:00:00,319.82,322.49,317.65,318.1,93729.0,319.82,322.49,317.65,318.1,93729.0
2020-09-09 11:10:00,318.1,319.97,317.6,318.67,76917.0,318.1,319.97,317.6,318.67,76917.0
2020-09-09 11:20:00,318.39,319.88,318.04,319.65,65422.0,318.39,319.88,318.04,319.65,65422.0
2020-09-09 11:30:00,319.79,320.11,317.36,320.0,90019.0,319.79,320.11,317.36,320.0,90019.0
2020-09-09 11:40:00,319.94,319.94,316.84,317.66,100781.0,319.94,319.94,316.84,317.66,100781.0
2020-09-09 11:50:00,317.85,319.61,316.6,319.0,123977.0,317.85,319.61,316.6,319.0,123977.0
2020-09-09 12:00:00,319.14,319.59,316.9,317.17,87654.0,319.14,319.59,316.9,317.17,87654.0
2020-09-09 12:10:00,317.26,319.1,316.59,318.72,72594.0,317.26,319.1,316.59,318.72,72594.0
2020-09-09 12:20:00,318.72,319.7,317.9,319.12,93951.0,318.72,319.7,317.9,319.12,93951.0
2020-09-09 12:30:00,319.24,319.69,318.39,318.4,69956.0,319.24,319.69,318.39,318.4,69956.0
2020-09-09 12:40:00,318.39,318.96,317.86,318.25,74386.0,318.39,318.96,317.86,318.25,74386.0
2020-09-09 12:50:00,318.25,318.25,317.61,318.06,31897.0,318.25,318.25,317.61,318.06,31897.0
2020-09-09 13:00:00,318.09,318.25,317.67,317.93,42949.0,318.09,318.25,317.67,317.93,42949.0
2020-09-09 13:10:00,318.09,318.22,315.25,315.51,125283.0,318.09,318.22,315.25,315.51,125283.0
2020-09-09 13:20:00,315.44,317.79,315.43,317.47,98168.0,315.44,317.79,315.43,317.47,98168.0
2020-09-09 13:30:00,317.3,319.33,316.5,318.8,89499.0,317.3,319.33,316.5,318.8,89499.0
2020-09-09 13:40:00,318.94,319.66,316.5,317.06,84708.0,318.94,319.66,316.5,317.06,84708.0
2020-09-09 13:50:00,317.0,317.32,315.87,317.12,81970.0,317.0,317.32,315.87,317.12,81970.0
2020-09-09 14:00:00,317.08,317.8,315.72,317.72,115579.0,317.08,317.8,315.72,317.72,115579.0
2020-09-09 14:10:00,317.72,318.48,316.56,316.73,136946.0,317.72,318.48,316.56,316.73,136946.0
2020-09-09 14:20:00,316.81,317.43,316.5,316.8,103839.0,316.81,317.43,316.5,316.8,103839.0
2020-09-09 14:30:00,316.8,316.92,315.91,316.75,65620.0,316.8,316.92,315.91,316.75,65620.0
2020-09-09 14:40:00,316.77,317.48,315.64,315.67,91883.0,316.77,317.48,315.64,315.67,91883.0
2020-09-09 14:50:00,315.98,316.36,315.5,315.94,85117.0,315.98,316.36,315.5,315.94,85117.0
2020-09-09 15:00:00,315.99,316.81,315.91,316.68,68796.0,315.99,316.81,315.91,316.68,68796.0
2020-09-09 15:10:00,316.69,319.45,316.66,318.98,126231.0,316.69,319.45,316.66,318.98,126231.0
2020-09-09 15:20:00,318.98,320.38,318.85,320.14,140600.0,318.98,320.38,318.85,320.14,140600.0
2020-09-09 15:30:00,320.15,324.27,319.94,323.23,252190.0,320.15,324.27,319.94,323.23,252190.0
2020-09-09 15:40:00,323.38,324.9,322.02,322.5,275012.0,323.38,324.9,322.02,322.5,275012.0
2020-09-09 15:50:00,322.41,327.13,321.71,323.59,486659.0,322.41,327.13,321.71,323.59,486659.0
2020-09-10 09:30:00,326.9,333.99,326.27,333.59,209662.0,326.9,333.99,326.27,333.59,209662.0
2020-09-10 09:40:00,333.76,333.96,328.68,328.68,123138.0,333.76,333.96,328.68,328.68,123138.0
2020-09-10 09:50:00,328.86,330.45,326.61,330.33,101719.0,328.86,330.45,326.61,330.33,101719.0
2020-09-10 10:00:00,330.33,333.14,329.9,332.25,87573.0,330.33,333.14,329.9,332.25,87573.0
2020-09-10 10:10:00,332.19,332.23,330.2,331.8,29820.0,332.19,332.23,330.2,331.8,29820.0
2020-09-10 10:20:00,331.5,332.18,330.01,331.23,36440.0,331.5,332.18,330.01,331.23,36440.0
2020-09-10 10:30:00,331.0,332.92,331.0,332.47,37570.0,331.0,332.92,331.0,332.47,37570.0
2020-09-10 10:40:00,332.23,332.99,330.74,331.14,65054.0,332.23,332.99,330.74,331.14,65054.0
2020-09-10 10:50:00,330.81,333.67,330.8,332.07,64714.0,330.81,333.67,330.8,332.07,64714.0
2020-09-10 11:00:00,332.04,332.29,330.5,330.94,50904.0,332.04,332.29,330.5,330.94,50904.0
2020-09-10 11:10:00,330.92,331.0,329.21,330.93,44967.0,330.92,331.0,329.21,330.93,44967.0
2020-09-10 11:20:00,331.47,332.39,331.06,331.38,18521.0,331.47,332.39,331.06,331.38,18521.0
2020-09-10 11:30:00,331.31,332.91,330.8,332.64,17161.0,331.31,332.91,330.8,332.64,17161.0
2020-09-10 11:40:00,332.65,335.89,332.65,335.89,65605.0,332.65,335.89,332.65,335.89,65605.0
2020-09-10 11:50:00,335.9,336.28,332.24,332.54,60858.0,335.9,336.28,332.24,332.54,60858.0
2020-09-10 12:00:00,332.59,334.1,331.93,332.16,72396.0,332.59,334.1,331.93,332.16,72396.0
2020-09-10 12:10:00,332.06,332.84,331.25,331.81,38445.0,332.06,332.84,331.25,331.81,38445.0
2020-09-10 12:20:00,331.78,331.78,329.34,330.24,39965.0,331.78,331.78,329.34,330.24,39965.0
2020-09-10 12:30:00,330.3,330.66,328.19,328.64,65756.0,330.3,330.66,328.19,328.64,65756.0
2020-09-10 12:40:00,328.5,329.24,328.09,328.38,52860.0,328.5,329.24,328.09,328.38,52860.0
2020-09-10 12:50:00,328.34,329.92,328.25,328.91,66608.0,328.34,329.92,328.25,328.91,66608.0
2020-09-10 13:00:00,328.96,329.9,327.64,329.8,91405.0,328.96,329.9,327.64,329.8,91405.0
2020-09-10 13:10:00,330.0,330.11,328.88,329.94,13805.0,330.0,330.11,328.88,329.94,13805.0
2020-09-10 13:20:00,329.99,330.2,327.43,327.59,15408.0,329.99,330.2,327.43,327.59,15408.0
2020-09-10 13:30:00,327.65,328.41,327.18,327.39,19515.0,327.65,328.41,327.18,327.39,19515.0
2020-09-10 13:40:00,327.37,327.46,326.88,326.95,22739.0,327.37,327.46,326.88,326.95,22739.0
2020-09-10 13:50:00,327.12,327.22,325.64,325.72,23352.0,327.12,327.22,325.64,325.72,23352.0
2020-09-10 14:00:00,325.74,326.11,324.41,324.77,26605.0,325.74,326.11,324.41,324.77,26605.0
2020-09-10 14:10:00,324.87,324.88,322.76,323.1,51355.0,324.87,324.88,322.76,323.1,51355.0
2020-09-10 14:20:00,323.15,323.99,320.52,321.07,43879.0,323.15,323.99,320.52,321.07,43879.0
2020-09-10 14:30:00,320.89,323.84,320.89,323.84,59474.0,320.89,323.84,320.89,323.84,59474.0
2020-09-10 14:40:00,323.8,323.81,321.19,322.96,47517.0,323.8,323.81,321.19,322.96,47517.0
2020-09-10 14:50:00,322.93,324.85,322.45,323.68,53300.0,322.93,324.85,322.45,323.68,53300.0
2020-09-10 15:00:00,323.78,323.78,319.64,319.64,49597.0,323.78,323.78,319.64,319.64,49597.0
2020-09-10 15:10:00,319.68,321.41,318.3,318.51,77698.0,319.68,321.41,318.3,318.51,77698.0
2020-09-10 15:20:00,318.65,320.12,317.67,319.65,85302.0,318.65,320.12,317.67,319.65,85302.0
2020-09-10 15:30:00,319.58,320.94,319.24,320.28,54875.0,319.58,320.94,319.24,320.28,54875.0
2020-09-10 15:40:00,320.06,321.8,319.1,319.5,64599.0,320.06,321.8,319.1,319.5,64599.0
2020-09-10 15:50:00,319.49,320.94,319.0,320.01,128834.0,319.49,320.94,319.0,320.01,128834.0
2020-09-11 09:30:00,322.29,323.0,315.5,318.5,175330.0,322.29,323.0,315.5,318.5,175330.0
2020-09-11 09:40:00,318.63,320.32,317.42,318.52,70205.0,318.63,320.32,317.42,318.52,70205.0
2020-09-11 09:50:00,318.47,318.93,314.49,315.29,104499.0,318.47,318.93,314.49,315.29,104499.0
2020-09-11 10:00:00,315.65,318.74,315.64,317.04,38739.0,315.65,318.74,315.64,317.04,38739.0
2020-09-11 10:10:00,316.57,318.15,315.49,318.13,37640.0,316.57,318.15,315.49,318.13,37640.0
2020-09-11 10:20:00,318.11,319.18,317.72,318.81,90611.0,318.11,319.18,317.72,318.81,90611.0
2020-09-11 10:30:00,318.98,319.73,317.72,318.5,22027.0,318.98,319.73,317.72,318.5,22027.0
2020-09-11 10:40:00,318.49,320.4,318.27,319.47,25810.0,318.49,320.4,318.27,319.47,25810.0
2020-09-11 10:50:00,319.13,319.81,318.06,318.27,25091.0,319.13,319.81,318.06,318.27,25091.0
2020-09-11 11:00:00,318.41,318.54,316.54,317.86,34389.0,318.41,318.54,316.54,317.86,34389.0
2020-09-11 11:10:00,317.81,317.81,316.2,317.25,21214.0,317.81,317.81,316.2,317.25,21214.0
2020-09-11 11:20:00,317.14,317.35,314.8,315.3,53571.0,317.14,317.35,314.8,315.3,53571.0
2020-09-11 11:30:00,315.07,315.5,313.33,314.71,51366.0,315.07,315.5,313.33,314.71,51366.0
2020-09-11 11:40:00,315.5,315.73,314.41,314.91,24090.0,315.5,315.73,314.41,314.91,24090.0
2020-09-11 11:50:00,315.0,315.55,314.0,314.0,40171.0,315.0,315.55,314.0,314.0,40171.0
2020-09-11 12:00:00,313.86,314.93,313.5,313.5,20982.0,313.86,314.93,313.5,313.5,20982.0
2020-09-11 12:10:00,313.3,313.39,311.69,312.91,55563.0,313.3,313.39,311.69,312.91,55563.0
2020-09-11 12:20:00,313.2,314.18,311.8,312.19,31706.0,313.2,314.18,311.8,312.19,31706.0
2020-09-11 12:30:00,312.11,312.11,309.38,309.54,69418.0,312.11,312.11,309.38,309.54,69418.0
2020-09-11 12:40:00,309.52,311.03,308.63,310.88,63162.0,309.52,311.03,308.63,310.88,63162.0
2020-09-11 12:50:00,310.88,312.18,310.05,310.9,150701.0,310.88,312.18,310.05,310.9,150701.0
2020-09-11 13:00:00,310.78,313.05,310.63,311.17,165229.0,310.78,313.05,310.63,311.17,165229.0
2020-09-11 13:10:00,311.49,314.25,311.11,313.99,75142.0,311.49,314.25,311.11,313.99,75142.0
2020-09-11 13:20:00,314.09,314.44,312.22,312.51,74509.0,314.09,314.44,312.22,312.51,74509.0
2020-09-11 13:30:00,312.49,313.45,311.52,313.25,50151.0,312.49,313.45,311.52,313.25,50151.0
2020-09-11 13:40:00,312.94,314.54,312.83,313.64,67493.0,312.94,314.54,312.83,313.64,67493.0
2020-09-11 13:50:00,313.7,314.35,312.66,312.75,26798.0,313.7,314.35,312.66,312.75,26798.0
2020-09-11 14:00:00,313.14,313.35,312.6,313.25,19911.0,313.14,313.35,312.6,313.25,19911.0
2020-09-11 14:10:00,313.03,313.45,312.71,313.25,37348.0,313.03,313.45,312.71,313.25,37348.0
2020-09-11 14:20:00,312.97,313.27,312.0,312.05,18710.0,312.97,313.27,312.0,312.05,18710.0
2020-09-11 14:30:00,312.1,313.41,312.1,313.29,24263.0,312.1,313.41,312.1,313.29,24263.0
2020-09-11 14:40:00,313.41,313.41,312.65,312.82,24095.0,313.41,313.41,312.65,312.82,24095.0
2020-09-11 14:50:00,312.93,313.26,311.91,312.13,32521.0,312.93,313.26,311.91,312.13,32521.0
2020-09-11 15:00:00,312.08,312.53,310.69,310.7,30233.0,312.08,312.53,310.69,310.7,30233.0
2020-09-11 15:10:00,310.77,312.45,310.49,312.2,30950.0,310.77,312.45,310.49,312.2,30950.0
2020-09-11 15:20:00,312.18,313.24,312.0,313.03,30456.0,312.18,313.24,312.0,313.03,30456.0
2020-09-11 15:30:00,313.11,313.37,311.23,311.49,35418.0,313.11,313.37,311.23,311.49,35418.0
2020-09-11 15:40:00,311.56,312.92,311.55,312.51,38435.0,311.56,312.92,311.55,312.51,38435.0
2020-09-11 15:50:00,312.55,313.86,312.09,313.59,114616.0,312.55,313.86,312.09,313.59,114616.0
2020-09-14 09:30:00,315.99,317.75,311.51,313.6,93200.0,315.99,317.75,311.51,313.6,93200.0
2020-09-14 09:40:00,313.0,314.66,311.67,313.73,38937.0,313.0,314.66,311.67,313.73,38937.0
2020-09-14 09:50:00,314.19,315.83,312.34,314.94,59901.0,314.19,315.83,312.34,314.94,59901.0
2020-09-14 10:00:00,314.97,315.19,313.57,314.89,30829.0,314.97,315.19,313.57,314.89,30829.0
2020-09-14 10:10:00,314.9,315.5,313.73,314.44,26374.0,314.9,315.5,313.73,314.44,26374.0
2020-09-14 10:20:00,314.7,314.84,312.35,312.52,37144.0,314.7,314.84,312.35,312.52,37144.0
2020-09-14 10:30:00,312.46,312.88,311.28,312.59,39230.0,312.46,312.88,311.28,312.59,39230.0
2020-09-14 10:40:00,312.4,312.72,311.13,311.98,17350.0,312.4,312.72,311.13,311.98,17350.0
2020-09-14 10:50:00,312.0,314.0,312.0,313.83,39031.0,312.0,314.0,312.0,313.83,39031.0
2020-09-14 11:00:00,313.85,314.75,313.03,314.42,30009.0,313.85,314.75,313.03,314.42,30009.0
2020-09-14 11:10:00,314.18,314.71,312.91,314.5,28135.0,314.18,314.71,312.91,314.5,28135.0
2020-09-14 11:20:00,314.7,315.96,314.68,315.68,43244.0,314.7,315.96,314.68,315.68,43244.0
2020-09-14 11:30:00,315.67,315.84,314.24,315.49,15394.0,315.67,315.84,314.24,315.49,15394.0
2020-09-14 11:40:00,315.55,316.6,315.45,315.75,16147.0,315.55,316.6,315.45,315.75,16147.0
2020-09-14 11:50:00,315.7,317.0,315.61,316.05,20097.0,315.7,317.0,315.61,316.05,20097.0
2020-09-14 12:00:00,316.0,317.23,315.86,316.79,24926.0,316.0,317.23,315.86,316.79,24926.0
2020-09-14 12:10:00,316.74,316.74,314.76,314.76,17777.0,316.74,316.74,314.76,314.76,17777.0
2020-09-14 12:20:00,314.99,314.99,313.88,314.07,22211.0,314.99,314.99,313.88,314.07,22211.0
2020-09-14 12:30:00,314.18,314.57,312.78,313.11,33023.0,314.18,314.57,312.78,313.11,33023.0
2020-09-14 12:40:00,313.12,314.19,313.12,313.61,12351.0,313.12,314.19,313.12,313.61,12351.0
2020-09-14 12:50:00,313.69,314.0,312.55,313.5,21148.0,313.69,314.0,312.55,313.5,21148.0
2020-09-14 13:00:00,313.65,314.04,312.4,312.43,19717.0,313.65,314.04,312.4,312.43,19717.0
2020-09-14 13:10:00,312.42,312.8,311.26,311.4,19499.0,312.42,312.8,311.26,311.4,19499.0
2020-09-14 13:20:00,311.52,312.85,311.31,312.54,20779.0,311.52,312.85,311.31,312.54,20779.0
2020-09-14 13:30:00,312.55,312.78,311.5,312.77,17016.0,312.55,312.78,311.5,312.77,17016.0
2020-09-14 13:40:00,312.79,313.71,312.58,313.64,35810.0,312.79,313.71,312.58,313.64,35810.0
2020-09-14 13:50:00,313.49,313.77,313.4,313.4,9295.0,313.49,313.77,313.4,313.4,9295.0
2020-09-14 14:00:00,313.61,313.66,312.43,313.5,8921.0,313.61,313.66,312.43,313.5,8921.0
2020-09-14 14:10:00,313.47,313.59,313.13,313.2,10664.0,313.47,313.59,313.13,313.2,10664.0
2020-09-14 14:20:00,313.4,313.58,312.58,312.86,13784.0,313.4,313.58,312.58,312.86,13784.0
2020-09-14 14:30:00,312.91,313.61,312.21,312.56,21128.0,312.91,313.61,312.21,312.56,21128.0
2020-09-14 14:40:00,312.69,312.99,312.25,312.75,12650.0,312.69,312.99,312.25,312.75,12650.0
2020-09-14 14:50:00,312.86,314.42,312.86,314.15,25816.0,312.86,314.42,312.86,314.15,25816.0
2020-09-14 15:00:00,314.15,314.52,313.86,314.24,14274.0,314.15,314.52,313.86,314.24,14274.0
2020-09-14 15:10:00,314.08,314.37,313.31,314.19,13470.0,314.08,314.37,313.31,314.19,13470.0
2020-09-14 15:20:00,313.85,313.93,312.59,312.97,30586.0,313.85,313.93,312.59,312.97,30586.0
2020-09-14 15:30:00,313.06,314.08,312.91,314.01,31576.0,313.06,314.08,312.91,314.01,31576.0
2020-09-14 15:40:00,314.03,314.31,313.4,313.91,43618.0,314.03,314.31,313.4,313.91,43618.0
2020-09-14 15:50:00,313.83,313.85,313.02,313.82,96083.0,313.83,313.85,313.02,313.82,96083.0
2020-09-15 09:30:00,318.33,319.0,316.02,317.58,74542.0,318.33,319.0,316.02,317.58,74542.0
2020-09-15 09:40:00,317.55,318.88,315.67,316.55,58529.0,317.55,318.88,315.67,316.55,58529.0
2020-09-15 09:50:00,316.17,316.53,314.58,316.38,52526.0,316.17,316.53,314.58,316.38,52526.0
2020-09-15 10:00:00,316.4,318.88,316.04,316.38,53885.0,316.4,318.88,316.04,316.38,53885.0
2020-09-15 10:10:00,316.44,317.13,314.65,314.82,46991.0,316.44,317.13,314.65,314.82,46991.0
2020-09-15 10:20:00,314.81,315.21,313.81,314.89,29932.0,314.81,315.21,313.81,314.89,29932.0
2020-09-15 10:30:00,315.03,315.3,313.39,314.0,24674.0,315.03,315.3,313.39,314.0,24674.0
2020-09-15 10:40:00,313.86,314.96,312.68,314.91,46283.0,313.86,314.96,312.68,314.91,46283.0
2020-09-15 10:50:00,314.94,315.3,314.25,315.25,18622.0,314.94,315.3,314.25,315.25,18622.0
2020-09-15 11:00:00,315.25,316.06,314.46,315.36,27991.0,315.25,316.06,314.46,315.36,27991.0
2020-09-15 11:10:00,315.34,316.29,315.18,315.89,14248.0,315.34,316.29,315.18,315.89,14248.0
2020-09-15 11:20:00,315.82,316.21,315.4,315.9,25974.0,315.82,316.21,315.4,315.9,25974.0
2020-09-15 11:30:00,316.02,316.56,315.63,316.41,49342.0,316.02,316.56,315.63,316.41,49342.0
2020-09-15 11:40:00,316.49,316.8,316.0,316.42,14552.0,316.49,316.8,316.0,316.42,14552.0
2020-09-15 11:50:00,316.39,316.39,315.45,315.65,11955.0,316.39,316.39,315.45,315.65,11955.0
2020-09-15 12:00:00,315.66,316.35,315.57,316.24,17277.0,315.66,316.35,315.57,316.24,17277.0
2020-09-15 12:10:00,316.3,316.83,316.15,316.76,16159.0,316.3,316.83,316.15,316.76,16159.0
2020-09-15 12:20:00,316.76,317.31,316.39,317.19,23830.0,316.76,317.31,316.39,317.19,23830.0
2020-09-15 12:30:00,317.19,317.19,315.66,315.67,15569.0,317.19,317.19,315.66,315.67,15569.0
2020-09-15 12:40:00,315.62,316.14,315.46,316.0,7839.0,315.62,316.14,315.46,316.0,7839.0
2020-09-15 12:50:00,316.0,316.57,316.0,316.3,11458.0,316.0,316.57,316.0,316.3,11458.0
2020-09-15 13:00:00,316.34,316.62,316.0,316.39,10568.0,316.34,316.62,316.0,316.39,10568.0
2020-09-15 13:10:00,316.29,317.14,316.21,317.14,12942.0,316.29,317.14,316.21,317.14,12942.0
2020-09-15 13:20:00,317.12,317.17,316.0,316.35,14079.0,317.12,317.17,316.0,316.35,14079.0
2020-09-15 13:30:00,316.35,316.35,314.75,315.38,25127.0,316.35,316.35,314.75,315.38,25127.0
2020-09-15 13:40:00,315.39,316.51,315.26,316.37,13706.0,315.39,316.51,315.26,316.37,13706.0
2020-09-15 13:50:00,316.46,317.11,316.39,316.67,11797.0,316.46,317.11,316.39,316.67,11797.0
2020-09-15 14:00:00,316.74,317.2,316.45,316.66,13763.0,316.74,317.2,316.45,316.66,13763.0
2020-09-15 14:10:00,316.76,317.15,316.4,316.92,11564.0,316.76,317.15,316.4,316.92,11564.0
2020-09-15 14:20:00,317.05,317.09,316.53,316.77,12882.0,317.05,317.09,316.53,316.77,12882.0
2020-09-15 14:30:00,316.88,317.08,316.47,317.07,19742.0,316.88,317.08,316.47,317.07,19742.0
2020-09-15 14:40:00,317.2,318.43,316.95,317.89,35921.0,317.2,318.43,316.95,317.89,35921.0
2020-09-15 14:50:00,317.92,318.33,317.58,318.26,28076.0,317.92,318.33,317.58,318.26,28076.0
2020-09-15 15:00:00,318.06,318.24,315.03,315.28,49767.0,318.06,318.24,315.03,315.28,49767.0
2020-09-15 15:10:00,315.26,315.89,314.51,314.87,21275.0,315.26,315.89,314.51,314.87,21275.0
2020-09-15 15:20:00,315.05,315.47,314.32,315.34,21378.0,315.05,315.47,314.32,315.34,21378.0
2020-09-15 15:30:00,315.28,315.29,314.21,314.4,25709.0,315.28,315.29,314.21,314.4,25709.0
2020-09-15 15:40:00,314.39,314.52,313.03,314.25,76171.0,314.39,314.52,313.03,314.25,76171.0
2020-09-15 15:50:00,314.25,315.77,313.51,315.71,138704.0,314.25,315.77,313.51,315.71,138704.0
2020-09-16 09:30:00,317.37,317.43,315.48,316.15,63320.0,317.37,317.43,315.48,316.15,63320.0
2020-09-16 09:40:00,316.13,316.16,313.6,314.0,39260.0,316.13,316.16,313.6,314.0,39260.0
2020-09-16 09:50:00,314.35,315.59,312.81,314.57,23515.0,314.35,315.59,312.81,314.57,23515.0
2020-09-16 10:00:00,314.64,314.75,313.24,314.57,19664.0,314.64,314.75,313.24,314.57,19664.0
2020-09-16 10:10:00,314.76,315.08,313.13,313.54,20204.0,314.76,315.08,313.13,313.54,20204.0
2020-09-16 10:20:00,313.74,314.34,313.12,314.23,13430.0,313.74,314.34,313.12,314.23,13430.0
2020-09-16 10:30:00,314.32,314.63,312.8,312.99,22578.0,314.32,314.63,312.8,312.99,22578.0
2020-09-16 10:40:00,313.24,313.4,311.31,312.88,26710.0,313.24,313.4,311.31,312.88,26710.0
2020-09-16 10:50:00,312.91,313.83,312.82,313.39,26992.0,312.91,313.83,312.82,313.39,26992.0
2020-09-16 11:00:00,313.49,313.85,313.28,313.55,15856.0,313.49,313.85,313.28,313.55,15856.0
2020-09-16 11:10:00,313.61,314.65,313.37,314.57,23955.0,313.61,314.65,313.37,314.57,23955.0
2020-09-16 11:20:00,314.69,314.81,313.76,314.12,11230.0,314.69,314.81,313.76,314.12,11230.0
2020-09-16 11:30:00,314.01,314.6,313.89,314.23,5065.0,314.01,314.6,313.89,314.23,5065.0
2020-09-16 11:40:00,314.07,314.1,313.45,313.59,9367.0,314.07,314.1,313.45,313.59,9367.0
2020-09-16 11:50:00,313.58,313.58,312.41,312.41,12112.0,313.58,313.58,312.41,312.41,12112.0
2020-09-16 12:00:00,312.4,313.58,312.4,313.54,12811.0,312.4,313.58,312.4,313.54,12811.0
2020-09-16 12:10:00,313.56,313.64,312.31,312.31,12992.0,313.56,313.64,312.31,312.31,12992.0
2020-09-16 12:20:00,312.29,312.67,311.85,312.67,24483.0,312.29,312.67,311.85,312.67,24483.0
2020-09-16 12:30:00,312.67,312.71,311.92,312.62,14763.0,312.67,312.71,311.92,312.62,14763.0
2020-09-16 12:40:00,312.57,313.07,312.56,312.72,9480.0,312.57,313.07,312.56,312.72,9480.0
2020-09-16 12:50:00,312.71,313.54,312.59,313.35,10826.0,312.71,313.54,312.59,313.35,10826.0
2020-09-16 13:00:00,313.2,313.41,312.89,313.16,5776.0,313.2,313.41,312.89,313.16,5776.0
2020-09-16 13:10:00,313.0,313.12,312.34,312.5,9555.0,313.0,313.12,312.34,312.5,9555.0
2020-09-16 13:20:00,312.55,312.62,312.08,312.54,11289.0,312.55,312.62,312.08,312.54,11289.0
2020-09-16 13:30:00,312.41,312.63,312.0,312.17,7310.0,312.41,312.63,312.0,312.17,7310.0
2020-09-16 13:40:00,312.14,312.71,311.87,312.05,24880.0,312.14,312.71,311.87,312.05,24880.0
2020-09-16 13:50:00,311.98,312.58,311.91,312.34,29063.0,311.98,312.58,311.91,312.34,29063.0
2020-09-16 14:00:00,312.32,312.56,311.72,312.26,52369.0,312.32,312.56,311.72,312.26,52369.0
2020-09-16 14:10:00,312.33,313.53,312.09,313.11,55375.0,312.33,313.53,312.09,313.11,55375.0
2020-09-16 14:20:00,313.23,313.37,312.58,313.12,18221.0,313.23,313.37,312.58,313.12,18221.0
2020-09-16 14:30:00,313.13,313.94,312.66,313.94,34078.0,313.13,313.94,312.66,313.94,34078.0
2020-09-16 14:40:00,314.0,314.12,312.54,312.99,20579.0,314.0,314.12,312.54,312.99,20579.0
2020-09-16 14:50:00,312.93,312.93,310.89,312.16,26099.0,312.93,312.93,310.89,312.16,26099.0
2020-09-16 15:00:00,312.13,312.6,311.76,311.83,15256.0,312.13,312.6,311.76,311.83,15256.0
2020-09-16 15:10:00,311.94,312.08,310.73,311.73,28815.0,311.94,312.08,310.73,311.73,28815.0
2020-09-16 15:20:00,311.79,311.79,310.83,311.11,25853.0,311.79,311.79,310.83,311.11,25853.0
2020-09-16 15:30:00,310.94,311.81,309.91,310.94,42164.0,310.94,311.81,309.91,310.94,42164.0
2020-09-16 15:40:00,310.86,311.43,310.48,310.6,38129.0,310.86,311.43,310.48,310.6,38129.0
2020-09-16 15:50:00,310.6,311.0,309.58,309.99,100543.0,310.6,311.0,309.58,309.99,100543.0
2020-09-17 09:30:00,303.74,305.84,302.01,305.59,110746.0,303.74,305.84,302.01,305.59,110746.0
2020-09-17 09:40:00,305.83,306.94,305.17,306.6,45305.0,305.83,306.94,305.17,306.6,45305.0
2020-09-17 09:50:00,306.6,308.84,306.44,307.85,35087.0,306.6,308.84,306.44,307.85,35087.0
2020-09-17 10:00:00,307.88,308.64,306.16,306.32,21372.0,307.88,308.64,306.16,306.32,21372.0
2020-09-17 10:10:00,306.42,307.98,305.71,305.94,33087.0,306.42,307.98,305.71,305.94,33087.0
2020-09-17 10:20:00,306.0,307.08,303.67,305.12,33850.0,306.0,307.08,303.67,305.12,33850.0
2020-09-17 10:30:00,304.86,307.08,304.46,306.96,15994.0,304.86,307.08,304.46,306.96,15994.0
2020-09-17 10:40:00,307.01,308.19,306.5,307.33,26763.0,307.01,308.19,306.5,307.33,26763.0
2020-09-17 10:50:00,307.33,308.36,306.64,307.11,48467.0,307.33,308.36,306.64,307.11,48467.0
2020-09-17 11:00:00,307.3,308.83,307.16,308.16,108841.0,307.3,308.83,307.16,308.16,108841.0
2020-09-17 11:10:00,308.0,308.56,307.45,308.03,34695.0,308.0,308.56,307.45,308.03,34695.0
2020-09-17 11:20:00,308.03,308.39,307.59,307.85,14666.0,308.03,308.39,307.59,307.85,14666.0
2020-09-17 11:30:00,307.67,308.37,307.0,307.0,12621.0,307.67,308.37,307.0,307.0,12621.0
2020-09-17 11:40:00,307.23,307.24,304.62,304.62,19320.0,307.23,307.24,304.62,304.62,19320.0
2020-09-17 11:50:00,304.7,305.23,304.0,304.67,28164.0,304.7,305.23,304.0,304.67,28164.0
2020-09-17 12:00:00,304.63,305.22,304.0,304.33,15315.0,304.63,305.22,304.0,304.33,15315.0
2020-09-17 12:10:00,304.32,304.4,302.36,303.01,29905.0,304.32,304.4,302.36,303.01,29905.0
2020-09-17 12:20:00,302.8,302.98,301.72,302.78,47123.0,302.8,302.98,301.72,302.78,47123.0
2020-09-17 12:30:00,302.74,304.07,302.5,303.97,45183.0,302.74,304.07,302.5,303.97,45183.0
2020-09-17 12:40:00,303.84,303.84,301.89,302.5,27537.0,303.84,303.84,301.89,302.5,27537.0
2020-09-17 12:50:00,302.15,304.0,301.88,303.91,24794.0,302.15,304.0,301.88,303.91,24794.0
2020-09-17 13:00:00,303.99,304.3,303.28,303.44,23423.0,303.99,304.3,303.28,303.44,23423.0
2020-09-17 13:10:00,303.68,303.7,302.22,302.9,15311.0,303.68,303.7,302.22,302.9,15311.0
2020-09-17 13:20:00,303.04,303.46,302.8,303.36,14471.0,303.04,303.46,302.8,303.36,14471.0
2020-09-17 13:30:00,303.26,304.25,303.26,303.75,22204.0,303.26,304.25,303.26,303.75,22204.0
2020-09-17 13:40:00,303.88,304.17,303.6,304.04,38147.0,303.88,304.17,303.6,304.04,38147.0
2020-09-17 13:50:00,303.96,304.44,303.64,303.92,30304.0,303.96,304.44,303.64,303.92,30304.0
2020-09-17 14:00:00,303.92,305.15,303.92,305.15,23169.0,303.92,305.15,303.92,305.15,23169.0
2020-09-17 14:10:00,305.19,305.64,304.55,304.8,14710.0,305.19,305.64,304.55,304.8,14710.0
2020-09-17 14:20:00,304.81,305.12,304.16,304.2,17306.0,304.81,305.12,304.16,304.2,17306.0
2020-09-17 14:30:00,304.15,304.22,303.38,303.92,18766.0,304.15,304.22,303.38,303.92,18766.0
2020-09-17 14:40:00,303.87,305.02,303.84,304.85,11734.0,303.87,305.02,303.84,304.85,11734.0
2020-09-17 14:50:00,304.91,305.05,304.03,304.03,15594.0,304.91,305.05,304.03,304.03,15594.0
2020-09-17 15:00:00,304.12,304.31,302.58,303.12,12032.0,304.12,304.31,302.58,303.12,12032.0
2020-09-17 15:10:00,303.25,305.04,303.22,304.21,22474.0,303.25,305.04,303.22,304.21,22474.0
2020-09-17 15:20:00,304.3,304.79,301.55,302.89,63333.0,304.3,304.79,301.55,302.89,63333.0
2020-09-17 15:30:00,302.62,303.88,302.0,303.31,63650.0,302.62,303.88,302.0,303.31,63650.0
2020-09-17 15:40:00,303.42,303.7,301.96,302.62,84644.0,303.42,303.7,301.96,302.62,84644.0
2020-09-17 15:50:00,302.62,303.3,302.1,303.11,141915.0,302.62,303.3,302.1,303.11,141915.0
2020-09-18 09:30:00,304.73,304.8,301.49,304.13,148046.0,304.73,304.8,301.49,304.13,148046.0
2020-09-18 09:40:00,303.67,304.72,300.4,300.6,36555.0,303.67,304.72,300.4,300.6,36555.0
2020-09-18 09:50:00,300.93,301.37,299.4,300.68,74510.0,300.93,301.37,299.4,300.68,74510.0
2020-09-18 10:00:00,300.82,302.93,300.82,302.22,50627.0,300.82,302.93,300.82,302.22,50627.0
2020-09-18 10:10:00,302.25,302.25,300.92,301.0,27817.0,302.25,302.25,300.92,301.0,27817.0
2020-09-18 10:20:00,301.03,301.47,299.8,300.09,31765.0,301.03,301.47,299.8,300.09,31765.0
2020-09-18 10:30:00,299.93,300.21,299.37,299.75,22961.0,299.93,300.21,299.37,299.75,22961.0
2020-09-18 10:40:00,299.64,300.11,298.97,299.45,50265.0,299.64,300.11,298.97,299.45,50265.0
2020-09-18 10:50:00,299.42,299.64,297.36,298.22,55112.0,299.42,299.64,297.36,298.22,55112.0
2020-09-18 11:00:00,298.38,299.03,297.56,298.51,43185.0,298.38,299.03,297.56,298.51,43185.0
2020-09-18 11:10:00,298.56,298.69,296.72,297.46,45461.0,298.56,298.69,296.72,297.46,45461.0
2020-09-18 11:20:00,297.33,298.63,296.0,296.23,44166.0,297.33,298.63,296.0,296.23,44166.0
2020-09-18 11:30:00,296.28,296.97,295.5,295.87,40636.0,296.28,296.97,295.5,295.87,40636.0
2020-09-18 11:40:00,295.84,297.49,295.8,297.24,29121.0,295.84,297.49,295.8,297.24,29121.0
2020-09-18 11:50:00,297.21,297.75,296.23,296.48,22851.0,297.21,297.75,296.23,296.48,22851.0
2020-09-18 12:00:00,296.31,296.88,295.66,296.37,33865.0,296.31,296.88,295.66,296.37,33865.0
2020-09-18 12:10:00,296.38,296.65,294.16,294.39,40193.0,296.38,296.65,294.16,294.39,40193.0
2020-09-18 12:20:00,294.26,295.18,294.18,294.55,26751.0,294.26,295.18,294.18,294.55,26751.0
2020-09-18 12:30:00,294.43,294.64,292.6,293.02,52806.0,294.43,294.64,292.6,293.02,52806.0
2020-09-18 12:40:00,292.89,293.41,292.08,292.25,40399.0,292.89,293.41,292.08,292.25,40399.0
2020-09-18 12:50:00,292.05,293.18,291.51,292.95,65149.0,292.05,293.18,291.51,292.95,65149.0
2020-09-18 13:00:00,292.98,293.95,292.24,292.24,38467.0,292.98,293.95,292.24,292.24,38467.0
2020-09-18 13:10:00,292.16,292.87,291.88,292.53,26338.0,292.16,292.87,291.88,292.53,26338.0
2020-09-18 13:20:00,292.73,293.11,291.56,291.56,25863.0,292.73,293.11,291.56,291.56,25863.0
2020-09-18 13:30:00,291.51,293.0,290.57,293.0,31790.0,291.51,293.0,290.57,293.0,31790.0
2020-09-18 13:40:00,292.75,293.44,292.57,293.3,14299.0,292.75,293.44,292.57,293.3,14299.0
2020-09-18 13:50:00,293.29,294.28,293.16,293.79,23355.0,293.29,294.28,293.16,293.79,23355.0
2020-09-18 14:00:00,293.85,294.5,293.25,294.13,25934.0,293.85,294.5,293.25,294.13,25934.0
2020-09-18 14:10:00,294.02,294.12,293.12,293.44,13886.0,294.02,294.12,293.12,293.44,13886.0
2020-09-18 14:20:00,293.55,294.12,293.13,294.07,19555.0,293.55,294.12,293.13,294.07,19555.0
2020-09-18 14:30:00,294.0,294.11,293.69,293.89,33014.0,294.0,294.11,293.69,293.89,33014.0
2020-09-18 14:40:00,293.94,294.03,293.2,293.8,22731.0,293.94,294.03,293.2,293.8,22731.0
2020-09-18 14:50:00,293.75,294.03,292.68,294.0,21000.0,293.75,294.03,292.68,294.0,21000.0
2020-09-18 15:00:00,293.95,294.14,293.75,293.94,34269.0,293.95,294.14,293.75,293.94,34269.0
2020-09-18 15:10:00,293.89,294.05,292.96,293.29,34550.0,293.89,294.05,292.96,293.29,34550.0
2020-09-18 15:20:00,293.24,294.13,292.63,294.12,28914.0,293.24,294.13,292.63,294.12,28914.0
2020-09-18 15:30:00,294.12,294.79,293.95,294.24,90855.0,294.12,294.79,293.95,294.24,90855.0
2020-09-18 15:40:00,294.21,295.44,294.02,295.15,75812.0,294.21,295.44,294.02,295.15,75812.0
2020-09-18 15:50:00,295.03,295.75,293.88,294.42,247327.0,295.03,295.75,293.88,294.42,247327.0
2020-09-21 09:30:00,289.5,291.18,287.43,287.98,124635.0,289.5,291.18,287.43,287.98,124635.0
2020-09-21 09:40:00,287.9,293.99,287.21,293.99,89236.0,287.9,293.99,287.21,293.99,89236.0
2020-09-21 09:50:00,294.0,294.26,291.13,293.69,66558.0,294.0,294.26,291.13,293.69,66558.0
2020-09-21 10:00:00,293.12,293.57,290.28,290.76,26272.0,293.12,293.57,290.28,290.76,26272.0
2020-09-21 10:10:00,290.59,291.99,290.3,291.33,26751.0,290.59,291.99,290.3,291.33,26751.0
2020-09-21 10:20:00,291.0,291.78,289.25,289.46,27451.0,291.0,291.78,289.25,289.46,27451.0
2020-09-21 10:30:00,289.02,289.55,287.64,288.01,43110.0,289.02,289.55,287.64,288.01,43110.0
2020-09-21 10:40:00,288.01,289.77,287.77,289.77,24906.0,288.01,289.77,287.77,289.77,24906.0
2020-09-21 10:50:00,289.35,289.93,288.05,289.58,24908.0,289.35,289.93,288.05,289.58,24908.0
2020-09-21 11:00:00,289.49,291.64,289.39,291.31,20401.0,289.49,291.64,289.39,291.31,20401.0
2020-09-21 11:10:00,291.48,291.68,290.14,290.8,30388.0,291.48,291.68,290.14,290.8,30388.0
2020-09-21 11:20:00,291.0,291.25,290.39,291.2,21691.0,291.0,291.25,290.39,291.2,21691.0
2020-09-21 11:30:00,290.72,291.4,289.9,290.45,18758.0,290.72,291.4,289.9,290.45,18758.0
2020-09-21 11:40:00,290.46,291.2,290.46,290.98,18568.0,290.46,291.2,290.46,290.98,18568.0
2020-09-21 11:50:00,290.85,292.32,290.83,291.99,25729.0,290.85,292.32,290.83,291.99,25729.0
2020-09-21 12:00:00,291.96,293.19,291.96,292.37,54055.0,291.96,293.19,291.96,292.37,54055.0
2020-09-21 12:10:00,292.39,293.48,292.16,293.23,59945.0,292.39,293.48,292.16,293.23,59945.0
2020-09-21 12:20:00,293.19,293.29,292.0,292.68,15688.0,293.19,293.29,292.0,292.68,15688.0
2020-09-21 12:30:00,292.81,293.03,292.05,292.63,15297.0,292.81,293.03,292.05,292.63,15297.0
2020-09-21 12:40:00,292.5,293.11,291.61,291.96,9403.0,292.5,293.11,291.61,291.96,9403.0
2020-09-21 12:50:00,291.82,292.19,290.84,291.71,9701.0,291.82,292.19,290.84,291.71,9701.0
2020-09-21 13:00:00,291.78,291.93,290.87,291.42,11305.0,291.78,291.93,290.87,291.42,11305.0
2020-09-21 13:10:00,291.5,292.48,291.24,291.87,25832.0,291.5,292.48,291.24,291.87,25832.0
2020-09-21 13:20:00,291.96,292.5,291.46,291.79,19011.0,291.96,292.5,291.46,291.79,19011.0
2020-09-21 13:30:00,291.81,292.56,291.8,292.4,70555.0,291.81,292.56,291.8,292.4,70555.0
2020-09-21 13:40:00,292.27,292.37,291.68,291.72,9658.0,292.27,292.37,291.68,291.72,9658.0
2020-09-21 13:50:00,292.03,292.22,291.33,292.08,15737.0,292.03,292.22,291.33,292.08,15737.0
2020-09-21 14:00:00,292.13,292.77,291.6,291.88,22370.0,292.13,292.77,291.6,291.88,22370.0
2020-09-21 14:10:00,291.84,291.84,291.01,291.48,16701.0,291.84,291.84,291.01,291.48,16701.0
2020-09-21 14:20:00,291.55,291.96,291.26,291.66,9572.0,291.55,291.96,291.26,291.66,9572.0
2020-09-21 14:30:00,291.44,291.49,290.87,291.08,15585.0,291.44,291.49,290.87,291.08,15585.0
2020-09-21 14:40:00,291.2,291.5,290.49,291.0,18839.0,291.2,291.5,290.49,291.0,18839.0
2020-09-21 14:50:00,291.06,292.66,291.02,292.25,18569.0,291.06,292.66,291.02,292.25,18569.0
2020-09-21 15:00:00,292.31,293.96,292.13,293.51,37161.0,292.31,293.96,292.13,293.51,37161.0
2020-09-21 15:10:00,293.59,294.9,293.17,294.61,76547.0,293.59,294.9,293.17,294.61,76547.0
2020-09-21 15:20:00,294.54,294.9,293.13,294.16,92951.0,294.54,294.9,293.13,294.16,92951.0
2020-09-21 15:30:00,294.09,294.5,293.14,294.12,45882.0,294.09,294.5,293.14,294.12,45882.0
2020-09-21 15:40:00,294.21,294.86,293.81,294.57,63179.0,294.21,294.86,293.81,294.57,63179.0
2020-09-21 15:50:00,294.62,295.68,294.62,295.61,154760.0,294.62,295.68,294.62,295.61,154760.0
2020-09-22 09:30:00,298.06,302.39,297.62,298.94,194251.0,298.06,302.39,297.62,298.94,194251.0
2020-09-22 09:40:00,298.88,299.38,296.77,297.51,51763.0,298.88,299.38,296.77,297.51,51763.0
2020-09-22 09:50:00,297.57,300.46,296.88,300.36,38769.0,297.57,300.46,296.88,300.36,38769.0
2020-09-22 10:00:00,300.29,302.06,299.9,301.9,90363.0,300.29,302.06,299.9,301.9,90363.0
2020-09-22 10:10:00,301.92,303.63,301.84,303.3,88018.0,301.92,303.63,301.84,303.3,88018.0
2020-09-22 10:20:00,303.19,303.19,301.84,302.1,48101.0,303.19,303.19,301.84,302.1,48101.0
2020-09-22 10:30:00,302.05,302.8,301.52,301.63,59789.0,302.05,302.8,301.52,301.63,59789.0
2020-09-22 10:40:00,301.85,301.94,300.51,301.12,55724.0,301.85,301.94,300.51,301.12,55724.0
2020-09-22 10:50:00,301.1,301.5,298.13,298.16,38081.0,301.1,301.5,298.13,298.16,38081.0
2020-09-22 11:00:00,298.35,299.37,298.12,299.16,40190.0,298.35,299.37,298.12,299.16,40190.0
2020-09-22 11:10:00,299.2,299.7,298.42,299.5,40553.0,299.2,299.7,298.42,299.5,40553.0
2020-09-22 11:20:00,299.49,299.99,298.71,299.76,45917.0,299.49,299.99,298.71,299.76,45917.0
2020-09-22 11:30:00,299.73,300.46,299.26,300.23,35882.0,299.73,300.46,299.26,300.23,35882.0
2020-09-22 11:40:00,300.23,301.24,300.23,300.53,23540.0,300.23,301.24,300.23,300.53,23540.0
2020-09-22 11:50:00,300.44,301.67,300.16,301.65,14675.0,300.44,301.67,300.16,301.65,14675.0
2020-09-22 12:00:00,301.54,302.27,301.19,302.18,21448.0,301.54,302.27,301.19,302.18,21448.0
2020-09-22 12:10:00,302.08,302.81,302.03,302.49,47269.0,302.08,302.81,302.03,302.49,47269.0
2020-09-22 12:20:00,302.51,303.0,302.02,302.81,35160.0,302.51,303.0,302.02,302.81,35160.0
2020-09-22 12:30:00,302.82,303.7,302.44,303.25,25276.0,302.82,303.7,302.44,303.25,25276.0
2020-09-22 12:40:00,303.17,304.13,302.78,303.11,20785.0,303.17,304.13,302.78,303.11,20785.0
2020-09-22 12:50:00,303.14,304.43,303.1,303.94,39016.0,303.14,304.43,303.1,303.94,39016.0
2020-09-22 13:00:00,304.0,305.46,303.72,305.41,50288.0,304.0,305.46,303.72,305.41,50288.0
2020-09-22 13:10:00,305.37,305.98,305.24,305.89,71112.0,305.37,305.98,305.24,305.89,71112.0
2020-09-22 13:20:00,305.79,306.75,305.62,306.61,66750.0,305.79,306.75,305.62,306.61,66750.0
2020-09-22 13:30:00,306.53,307.88,305.87,307.37,87319.0,306.53,307.88,305.87,307.37,87319.0
2020-09-22 13:40:00,307.28,309.57,307.09,309.56,132370.0,307.28,309.57,307.09,309.56,132370.0
2020-09-22 13:50:00,309.53,310.24,308.86,309.49,218296.0,309.53,310.24,308.86,309.49,218296.0
2020-09-22 14:00:00,309.63,310.14,308.76,308.86,57979.0,309.63,310.14,308.76,308.86,57979.0
2020-09-22 14:10:00,308.86,310.33,308.85,310.08,73614.0,308.86,310.33,308.85,310.08,73614.0
2020-09-22 14:20:00,310.04,310.54,308.58,309.87,89305.0,310.04,310.54,308.58,309.87,89305.0
2020-09-22 14:30:00,309.98,310.29,309.68,310.28,44006.0,309.98,310.29,309.68,310.28,44006.0
2020-09-22 14:40:00,310.2,310.8,309.75,310.15,40464.0,310.2,310.8,309.75,310.15,40464.0
2020-09-22 14:50:00,310.05,311.51,309.8,311.51,66862.0,310.05,311.51,309.8,311.51,66862.0
2020-09-22 15:00:00,311.52,312.16,310.59,312.16,56359.0,311.52,312.16,310.59,312.16,56359.0
2020-09-22 15:10:00,312.06,313.52,312.05,313.13,163518.0,312.06,313.52,312.05,313.13,163518.0
2020-09-22 15:20:00,313.13,313.17,311.3,312.26,73501.0,313.13,313.17,311.3,312.26,73501.0
2020-09-22 15:30:00,312.3,313.39,311.95,312.08,58145.0,312.3,313.39,311.95,312.08,58145.0
2020-09-22 15:40:00,312.02,313.16,311.79,313.01,89423.0,312.02,313.16,311.79,313.01,89423.0
2020-09-22 15:50:00,312.81,314.15,312.42,313.6,204822.0,312.81,314.15,312.42,313.6,204822.0
2020-09-23 09:30:00,325.0,331.85,322.0,322.82,572860.0,325.0,331.85,322.0,322.82,572860.0
2020-09-23 09:40:00,322.95,323.01,317.0,319.02,248711.0,322.95,323.01,317.0,319.02,248711.0
2020-09-23 09:50:00,319.23,319.47,316.6,317.98,188208.0,319.23,319.47,316.6,317.98,188208.0
2020-09-23 10:00:00,317.98,322.43,317.57,320.04,157036.0,317.98,322.43,317.57,320.04,157036.0
2020-09-23 10:10:00,320.13,321.32,319.03,319.42,115514.0,320.13,321.32,319.03,319.42,115514.0
2020-09-23 10:20:00,319.42,320.17,317.99,318.3,118387.0,319.42,320.17,317.99,318.3,118387.0
2020-09-23 10:30:00,318.22,320.67,318.21,319.54,89111.0,318.22,320.67,318.21,319.54,89111.0
2020-09-23 10:40:00,319.6,322.54,319.6,322.47,105935.0,319.6,322.54,319.6,322.47,105935.0
2020-09-23 10:50:00,322.47,323.0,321.26,322.62,112776.0,322.47,323.0,321.26,322.62,112776.0
2020-09-23 11:00:00,322.5,323.43,321.6,322.04,102970.0,322.5,323.43,321.6,322.04,102970.0
2020-09-23 11:10:00,322.0,323.2,321.94,322.57,40341.0,322.0,323.2,321.94,322.57,40341.0
2020-09-23 11:20:00,322.59,322.81,321.26,321.88,72527.0,322.59,322.81,321.26,321.88,72527.0
2020-09-23 11:30:00,321.91,322.57,321.27,322.02,53513.0,321.91,322.57,321.27,322.02,53513.0
2020-09-23 11:40:00,322.03,322.18,321.04,321.63,70769.0,322.03,322.18,321.04,321.63,70769.0
2020-09-23 11:50:00,321.51,322.49,321.01,321.72,86474.0,321.51,322.49,321.01,321.72,86474.0
2020-09-23 12:00:00,321.65,321.76,319.73,320.86,68022.0,321.65,321.76,319.73,320.86,68022.0
2020-09-23 12:10:00,320.87,321.44,320.47,321.22,26991.0,320.87,321.44,320.47,321.22,26991.0
2020-09-23 12:20:00,321.31,321.88,320.86,320.93,22524.0,321.31,321.88,320.86,320.93,22524.0
2020-09-23 12:30:00,320.88,321.36,319.88,320.32,33307.0,320.88,321.36,319.88,320.32,33307.0
2020-09-23 12:40:00,320.28,321.76,320.08,321.09,33304.0,320.28,321.76,320.08,321.09,33304.0
2020-09-23 12:50:00,321.03,321.22,320.33,321.21,22016.0,321.03,321.22,320.33,321.21,22016.0
2020-09-23 13:00:00,321.17,321.27,320.33,321.02,18703.0,321.17,321.27,320.33,321.02,18703.0
2020-09-23 13:10:00,321.03,321.73,320.67,321.67,34975.0,321.03,321.73,320.67,321.67,34975.0
2020-09-23 13:20:00,321.9,322.29,320.43,320.72,22338.0,321.9,322.29,320.43,320.72,22338.0
2020-09-23 13:30:00,320.72,320.97,319.62,319.71,40774.0,320.72,320.97,319.62,319.71,40774.0
2020-09-23 13:40:00,319.7,319.82,318.39,318.88,28774.0,319.7,319.82,318.39,318.88,28774.0
2020-09-23 13:50:00,318.86,318.99,316.99,317.06,38714.0,318.86,318.99,316.99,317.06,38714.0
2020-09-23 14:00:00,317.12,317.47,316.04,317.0,48712.0,317.12,317.47,316.04,317.0,48712.0
2020-09-23 14:10:00,316.94,317.35,315.2,315.85,49410.0,316.94,317.35,315.2,315.85,49410.0
2020-09-23 14:20:00,315.86,318.67,315.85,318.07,49750.0,315.86,318.67,315.85,318.07,49750.0
2020-09-23 14:30:00,318.07,319.32,317.91,318.21,34141.0,318.07,319.32,317.91,318.21,34141.0
2020-09-23 14:40:00,318.29,318.29,316.9,317.6,23056.0,318.29,318.29,316.9,317.6,23056.0
2020-09-23 14:50:00,317.65,318.52,316.11,316.67,32300.0,317.65,318.52,316.11,316.67,32300.0
2020-09-23 15:00:00,316.62,317.24,313.79,315.35,62393.0,316.62,317.24,313.79,315.35,62393.0
2020-09-23 15:10:00,315.28,317.51,315.28,317.04,59764.0,315.28,317.51,315.28,317.04,59764.0
2020-09-23 15:20:00,317.19,317.79,315.87,316.63,38002.0,317.19,317.79,315.87,316.63,38002.0
2020-09-23 15:30:00,316.63,317.86,315.95,317.71,58875.0,316.63,317.86,315.95,317.71,58875.0
2020-09-23 15:40:00,317.72,318.33,316.16,316.76,60959.0,317.72,318.33,316.16,316.76,60959.0
2020-09-23 15:50:00,316.76,317.26,315.95,316.91,126456.0,316.76,317.26,315.95,316.91,126456.0
2020-09-24 09:30:00,312.89,313.8,303.2,304.34,121734.0,312.89,313.8,303.2,304.34,121734.0
2020-09-24 09:40:00,304.51,313.49,304.23,313.33,81649.0,304.51,313.49,304.23,313.33,81649.0
2020-09-24 09:50:00,313.5,314.46,310.71,312.26,49233.0,313.5,314.46,310.71,312.26,49233.0
2020-09-24 10:00:00,312.1,316.8,312.1,316.53,59181.0,312.1,316.8,312.1,316.53,59181.0
2020-09-24 10:10:00,316.31,317.25,314.9,316.75,31336.0,316.31,317.25,314.9,316.75,31336.0
2020-09-24 10:20:00,316.43,316.44,314.59,314.97,49471.0,316.43,316.44,314.59,314.97,49471.0
2020-09-24 10:30:00,314.99,315.15,313.19,313.3,104382.0,314.99,315.15,313.19,313.3,104382.0
2020-09-24 10:40:00,313.25,318.4,313.25,317.79,53158.0,313.25,318.4,313.25,317.79,53158.0
2020-09-24 10:50:00,317.52,318.96,316.8,318.33,28343.0,317.52,318.96,316.8,318.33,28343.0
2020-09-24 11:00:00,318.47,318.47,315.55,315.84,27749.0,318.47,318.47,315.55,315.84,27749.0
2020-09-24 11:10:00,315.92,317.54,315.81,316.9,26659.0,315.92,317.54,315.81,316.9,26659.0
2020-09-24 11:20:00,316.73,318.12,316.72,317.69,16266.0,316.73,318.12,316.72,317.69,16266.0
2020-09-24 11:30:00,317.75,318.69,317.5,317.98,19717.0,317.75,318.69,317.5,317.98,19717.0
2020-09-24 11:40:00,318.23,319.42,317.5,318.36,45039.0,318.23,319.42,317.5,318.36,45039.0
2020-09-24 11:50:00,318.49,319.31,317.99,319.05,16801.0,318.49,319.31,317.99,319.05,16801.0
2020-09-24 12:00:00,319.21,320.62,318.8,320.24,36594.0,319.21,320.62,318.8,320.24,36594.0
2020-09-24 12:10:00,320.22,320.52,317.77,317.92,39199.0,320.22,320.52,317.77,317.92,39199.0
2020-09-24 12:20:00,317.95,318.59,317.47,317.71,23663.0,317.95,318.59,317.47,317.71,23663.0
2020-09-24 12:30:00,317.75,317.9,316.15,317.22,21880.0,317.75,317.9,316.15,317.22,21880.0
2020-09-24 12:40:00,317.12,317.54,315.69,316.97,44240.0,317.12,317.54,315.69,316.97,44240.0
2020-09-24 12:50:00,317.13,317.96,316.37,317.78,28768.0,317.13,317.96,316.37,317.78,28768.0
2020-09-24 13:00:00,317.77,317.89,316.74,317.51,19113.0,317.77,317.89,316.74,317.51,19113.0
2020-09-24 13:10:00,317.62,318.57,317.58,317.62,23758.0,317.62,318.57,317.58,317.62,23758.0
2020-09-24 13:20:00,317.7,319.32,317.7,319.22,17511.0,317.7,319.32,317.7,319.22,17511.0
2020-09-24 13:30:00,319.31,320.92,319.13,320.56,44300.0,319.31,320.92,319.13,320.56,44300.0
2020-09-24 13:40:00,320.51,320.86,319.88,319.93,32583.0,320.51,320.86,319.88,319.93,32583.0
2020-09-24 13:50:00,320.0,320.3,319.17,319.3,24945.0,320.0,320.3,319.17,319.3,24945.0
2020-09-24 14:00:00,319.35,320.21,319.1,320.12,27478.0,319.35,320.21,319.1,320.12,27478.0
2020-09-24 14:10:00,319.97,320.39,318.45,318.52,24640.0,319.97,320.39,318.45,318.52,24640.0
2020-09-24 14:20:00,318.5,318.75,317.99,318.34,27071.0,318.5,318.75,317.99,318.34,27071.0
2020-09-24 14:30:00,318.36,318.97,317.89,318.71,15284.0,318.36,318.97,317.89,318.71,15284.0
2020-09-24 14:40:00,318.66,319.24,317.32,317.52,24144.0,318.66,319.24,317.32,317.52,24144.0
2020-09-24 14:50:00,317.53,317.84,316.29,316.31,17704.0,317.53,317.84,316.29,316.31,17704.0
2020-09-24 15:00:00,316.23,316.58,315.2,316.23,30320.0,316.23,316.58,315.2,316.23,30320.0
2020-09-24 15:10:00,316.03,317.21,315.64,316.32,50400.0,316.03,317.21,315.64,316.32,50400.0
2020-09-24 15:20:00,316.37,316.53,314.0,314.36,31140.0,316.37,316.53,314.0,314.36,31140.0
2020-09-24 15:30:00,314.26,314.66,313.1,314.66,54041.0,314.26,314.66,313.1,314.66,54041.0
2020-09-24 15:40:00,314.71,315.85,314.41,314.46,60155.0,314.71,315.85,314.41,314.46,60155.0
2020-09-24 15:50:00,314.49,316.0,314.25,315.87,103151.0,314.49,316.0,314.25,315.87,103151.0
2020-09-25 09:30:00,315.61,316.5,311.18,312.07,39971.0,315.61,316.5,311.18,312.07,39971.0
2020-09-25 09:40:00,312.62,313.78,309.3,311.06,40947.0,312.62,313.78,309.3,311.06,40947.0
2020-09-25 09:50:00,311.17,314.0,309.73,313.85,28426.0,311.17,314.0,309.73,313.85,28426.0
2020-09-25 10:00:00,313.99,314.46,311.27,311.29,32625.0,313.99,314.46,311.27,311.29,32625.0
2020-09-25 10:10:00,311.26,312.67,310.0,312.12,41638.0,311.26,312.67,310.0,312.12,41638.0
2020-09-25 10:20:00,312.13,313.87,311.51,313.3,41761.0,312.13,313.87,311.51,313.3,41761.0
2020-09-25 10:30:00,313.46,313.65,312.28,313.28,51013.0,313.46,313.65,312.28,313.28,51013.0
2020-09-25 10:40:00,313.64,313.81,311.3,311.75,28142.0,313.64,313.81,311.3,311.75,28142.0
2020-09-25 10:50:00,311.6,312.11,311.12,311.44,16156.0,311.6,312.11,311.12,311.44,16156.0
2020-09-25 11:00:00,311.82,311.82,310.49,311.0,20096.0,311.82,311.82,310.49,311.0,20096.0
2020-09-25 11:10:00,310.76,312.37,310.44,311.94,27956.0,310.76,312.37,310.44,311.94,27956.0
2020-09-25 11:20:00,311.83,312.34,311.46,312.02,19222.0,311.83,312.34,311.46,312.02,19222.0
2020-09-25 11:30:00,312.15,312.26,310.07,310.26,15139.0,312.15,312.26,310.07,310.26,15139.0
2020-09-25 11:40:00,310.24,310.71,309.86,310.22,19919.0,310.24,310.71,309.86,310.22,19919.0
2020-09-25 11:50:00,310.22,310.85,309.9,309.9,20272.0,310.22,310.85,309.9,309.9,20272.0
2020-09-25 12:00:00,309.9,311.21,309.57,311.21,15688.0,309.9,311.21,309.57,311.21,15688.0
2020-09-25 12:10:00,311.4,311.6,309.54,309.78,28494.0,311.4,311.6,309.54,309.78,28494.0
2020-09-25 12:20:00,309.84,310.22,309.56,309.92,20362.0,309.84,310.22,309.56,309.92,20362.0
2020-09-25 12:30:00,309.97,309.99,308.59,309.67,37662.0,309.97,309.99,308.59,309.67,37662.0
2020-09-25 12:40:00,309.72,310.39,309.66,310.21,11023.0,309.72,310.39,309.66,310.21,11023.0
2020-09-25 12:50:00,310.25,311.29,310.25,310.69,13373.0,310.25,311.29,310.25,310.69,13373.0
2020-09-25 13:00:00,310.51,310.69,310.01,310.45,15812.0,310.51,310.69,310.01,310.45,15812.0
2020-09-25 13:10:00,310.59,310.74,310.4,310.56,11263.0,310.59,310.74,310.4,310.56,11263.0
2020-09-25 13:20:00,310.55,310.9,310.01,310.2,15291.0,310.55,310.9,310.01,310.2,15291.0
2020-09-25 13:30:00,310.21,310.98,309.96,310.26,13361.0,310.21,310.98,309.96,310.26,13361.0
2020-09-25 13:40:00,310.36,311.9,310.33,311.83,10678.0,310.36,311.9,310.33,311.83,10678.0
2020-09-25 13:50:00,311.86,312.19,311.5,312.0,15886.0,311.86,312.19,311.5,312.0,15886.0
2020-09-25 14:00:00,312.0,313.39,312.0,312.25,47948.0,312.0,313.39,312.0,312.25,47948.0
2020-09-25 14:10:00,312.34,312.51,311.13,312.05,22083.0,312.34,312.51,311.13,312.05,22083.0
2020-09-25 14:20:00,311.98,312.53,311.42,312.16,13449.0,311.98,312.53,311.42,312.16,13449.0
2020-09-25 14:30:00,312.11,312.63,311.72,312.33,10944.0,312.11,312.63,311.72,312.33,10944.0
2020-09-25 14:40:00,312.36,312.84,311.98,312.74,13884.0,312.36,312.84,311.98,312.74,13884.0
2020-09-25 14:50:00,312.74,313.73,312.73,313.72,20292.0,312.74,313.73,312.73,313.72,20292.0
2020-09-25 15:00:00,313.63,315.19,313.63,315.19,35877.0,313.63,315.19,313.63,315.19,35877.0
2020-09-25 15:10:00,315.0,315.52,314.52,314.88,32403.0,315.0,315.52,314.52,314.88,32403.0
2020-09-25 15:20:00,314.99,315.56,314.41,314.97,33695.0,314.99,315.56,314.41,314.97,33695.0
2020-09-25 15:30:00,314.88,315.25,314.35,314.6,27314.0,314.88,315.25,314.35,314.6,27314.0
2020-09-25 15:40:00,314.61,315.48,314.27,315.48,27686.0,314.61,315.48,314.27,315.48,27686.0
2020-09-25 15:50:00,315.43,316.39,315.2,315.53,102397.0,315.43,316.39,315.2,315.53,102397.0
2020-09-28 09:30:00,319.0,319.0,313.65,315.59,96256.0,319.0,319.0,313.65,315.59,96256.0
2020-09-28 09:40:00,315.59,315.59,312.6,313.06,37641.0,315.59,315.59,312.6,313.06,37641.0
2020-09-28 09:50:00,312.74,314.43,312.7,314.07,18925.0,312.74,314.43,312.7,314.07,18925.0
2020-09-28 10:00:00,314.05,315.18,313.37,313.57,36609.0,314.05,315.18,313.37,313.57,36609.0
2020-09-28 10:10:00,313.6,314.63,312.96,314.52,30828.0,313.6,314.63,312.96,314.52,30828.0
2020-09-28 10:20:00,314.43,315.08,313.75,313.85,16377.0,314.43,315.08,313.75,313.85,16377.0
2020-09-28 10:30:00,313.85,314.17,313.11,313.56,24284.0,313.85,314.17,313.11,313.56,24284.0
2020-09-28 10:40:00,313.56,314.4,313.12,313.74,8703.0,313.56,314.4,313.12,313.74,8703.0
2020-09-28 10:50:00,313.68,313.68,311.32,312.0,39916.0,313.68,313.68,311.32,312.0,39916.0
2020-09-28 11:00:00,311.87,312.99,311.55,312.88,9528.0,311.87,312.99,311.55,312.88,9528.0
2020-09-28 11:10:00,312.88,313.18,312.0,312.8,16941.0,312.88,313.18,312.0,312.8,16941.0
2020-09-28 11:20:00,312.45,313.09,312.18,312.84,14076.0,312.45,313.09,312.18,312.84,14076.0
2020-09-28 11:30:00,312.84,312.84,312.26,312.82,16097.0,312.84,312.84,312.26,312.82,16097.0
2020-09-28 11:40:00,312.5,312.62,311.56,311.86,26549.0,312.5,312.62,311.56,311.86,26549.0
2020-09-28 11:50:00,311.84,312.42,311.25,311.67,24997.0,311.84,312.42,311.25,311.67,24997.0
2020-09-28 12:00:00,311.54,311.6,310.59,311.03,16307.0,311.54,311.6,310.59,311.03,16307.0
2020-09-28 12:10:00,311.14,311.68,310.97,311.1,9583.0,311.14,311.68,310.97,311.1,9583.0
2020-09-28 12:20:00,311.11,312.0,310.91,312.0,10639.0,311.11,312.0,310.91,312.0,10639.0
2020-09-28 12:30:00,311.91,312.42,311.62,312.22,6475.0,311.91,312.42,311.62,312.22,6475.0
2020-09-28 12:40:00,312.3,312.88,312.05,312.8,14829.0,312.3,312.88,312.05,312.8,14829.0
2020-09-28 12:50:00,312.96,314.74,312.89,314.54,28426.0,312.96,314.74,312.89,314.54,28426.0
2020-09-28 13:00:00,314.76,315.4,314.29,315.39,22136.0,314.76,315.4,314.29,315.39,22136.0
2020-09-28 13:10:00,315.31,315.99,315.07,315.99,22518.0,315.31,315.99,315.07,315.99,22518.0
2020-09-28 13:20:00,316.0,316.75,315.87,316.17,25053.0,316.0,316.75,315.87,316.17,25053.0
2020-09-28 13:30:00,316.22,317.21,316.0,317.1,22994.0,316.22,317.21,316.0,317.1,22994.0
2020-09-28 13:40:00,317.13,317.26,316.04,316.64,14887.0,317.13,317.26,316.04,316.64,14887.0
2020-09-28 13:50:00,316.61,317.2,316.54,317.12,10174.0,316.61,317.2,316.54,317.12,10174.0
2020-09-28 14:00:00,317.15,317.72,317.0,317.38,15244.0,317.15,317.72,317.0,317.38,15244.0
2020-09-28 14:10:00,317.38,318.48,317.02,317.03,16404.0,317.38,318.48,317.02,317.03,16404.0
2020-09-28 14:20:00,317.07,317.1,315.97,316.57,11160.0,317.07,317.1,315.97,316.57,11160.0
2020-09-28 14:30:00,316.66,317.04,316.3,316.75,12539.0,316.66,317.04,316.3,316.75,12539.0
2020-09-28 14:40:00,316.75,317.49,316.5,317.39,11910.0,316.75,317.49,316.5,317.39,11910.0
2020-09-28 14:50:00,317.53,318.27,317.43,318.17,13053.0,317.53,318.27,317.43,318.17,13053.0
2020-09-28 15:00:00,318.13,318.48,317.6,317.88,17087.0,318.13,318.48,317.6,317.88,17087.0
2020-09-28 15:10:00,317.82,318.01,317.54,317.87,10136.0,317.82,318.01,317.54,317.87,10136.0
2020-09-28 15:20:00,317.97,318.3,317.74,318.19,14693.0,317.97,318.3,317.74,318.19,14693.0
2020-09-28 15:30:00,318.2,318.49,317.25,318.15,21541.0,318.2,318.49,317.25,318.15,21541.0
2020-09-28 15:40:00,318.14,319.24,318.07,319.15,50388.0,318.14,319.24,318.07,319.15,50388.0
2020-09-28 15:50:00,318.92,319.3,318.49,318.99,59097.0,318.92,319.3,318.49,318.99,59097.0
2020-09-29 09:30:00,318.74,319.77,317.5,318.03,30038.0,318.74,319.77,317.5,318.03,30038.0
2020-09-29 09:40:00,318.49,318.49,315.97,316.31,15299.0,318.49,318.49,315.97,316.31,15299.0
2020-09-29 09:50:00,316.36,319.59,316.27,318.89,27212.0,316.36,319.59,316.27,318.89,27212.0
2020-09-29 10:00:00,319.27,322.73,318.61,322.15,39715.0,319.27,322.73,318.61,322.15,39715.0
2020-09-29 10:10:00,322.15,322.4,320.39,321.39,36226.0,322.15,322.4,320.39,321.39,36226.0
2020-09-29 10:20:00,321.44,323.35,321.09,323.0,33255.0,321.44,323.35,321.09,323.0,33255.0
2020-09-29 10:30:00,322.81,323.01,319.68,320.73,20277.0,322.81,323.01,319.68,320.73,20277.0
2020-09-29 10:40:00,320.59,320.97,318.34,318.96,29961.0,320.59,320.97,318.34,318.96,29961.0
2020-09-29 10:50:00,319.26,320.3,318.7,320.07,12967.0,319.26,320.3,318.7,320.07,12967.0
2020-09-29 11:00:00,320.28,321.9,320.12,321.22,22087.0,320.28,321.9,320.12,321.22,22087.0
2020-09-29 11:10:00,321.45,322.31,320.95,322.19,11739.0,321.45,322.31,320.95,322.19,11739.0
2020-09-29 11:20:00,322.28,324.06,322.2,323.57,55197.0,322.28,324.06,322.2,323.57,55197.0
2020-09-29 11:30:00,323.57,324.77,323.22,324.54,30762.0,323.57,324.77,323.22,324.54,30762.0
2020-09-29 11:40:00,324.57,324.93,322.66,323.04,46556.0,324.57,324.93,322.66,323.04,46556.0
2020-09-29 11:50:00,323.0,324.15,322.85,323.82,12783.0,323.0,324.15,322.85,323.82,12783.0
2020-09-29 12:00:00,323.9,323.95,322.99,323.77,4666.0,323.9,323.95,322.99,323.77,4666.0
2020-09-29 12:10:00,323.71,323.71,323.06,323.2,9471.0,323.71,323.71,323.06,323.2,9471.0
2020-09-29 12:20:00,323.21,323.86,323.19,323.63,7881.0,323.21,323.86,323.19,323.63,7881.0
2020-09-29 12:30:00,323.67,324.88,323.66,324.82,19468.0,323.67,324.88,323.66,324.82,19468.0
2020-09-29 12:40:00,324.78,325.22,323.44,323.46,28219.0,324.78,325.22,323.44,323.46,28219.0
2020-09-29 12:50:00,323.55,324.08,323.46,324.04,8155.0,323.55,324.08,323.46,324.04,8155.0
2020-09-29 13:00:00,324.05,324.2,322.42,322.48,15535.0,324.05,324.2,322.42,322.48,15535.0
2020-09-29 13:10:00,322.36,322.72,322.22,322.46,10190.0,322.36,322.72,322.22,322.46,10190.0
2020-09-29 13:20:00,322.44,324.02,322.39,323.91,12183.0,322.44,324.02,322.39,323.91,12183.0
2020-09-29 13:30:00,323.98,324.28,323.67,323.67,5863.0,323.98,324.28,323.67,323.67,5863.0
2020-09-29 13:40:00,323.51,323.77,323.32,323.77,5916.0,323.51,323.77,323.32,323.77,5916.0
2020-09-29 13:50:00,323.98,324.92,323.97,324.85,13396.0,323.98,324.92,323.97,324.85,13396.0
2020-09-29 14:00:00,324.91,324.92,324.1,324.38,12325.0,324.91,324.92,324.1,324.38,12325.0
2020-09-29 14:10:00,324.48,324.7,324.27,324.68,8375.0,324.48,324.7,324.27,324.68,8375.0
2020-09-29 14:20:00,324.52,324.67,324.06,324.43,10183.0,324.52,324.67,324.06,324.43,10183.0
2020-09-29 14:30:00,324.39,325.24,324.26,325.15,13299.0,324.39,325.24,324.26,325.15,13299.0
2020-09-29 14:40:00,325.06,325.06,324.55,324.57,12985.0,325.06,325.06,324.55,324.57,12985.0
2020-09-29 14:50:00,324.78,325.1,324.16,324.19,23777.0,324.78,325.1,324.16,324.19,23777.0
2020-09-29 15:00:00,324.24,324.85,324.07,324.71,16283.0,324.24,324.85,324.07,324.71,16283.0
2020-09-29 15:10:00,324.8,324.95,324.6,324.75,13370.0,324.8,324.95,324.6,324.75,13370.0
2020-09-29 15:20:00,324.86,324.88,323.61,324.14,41389.0,324.86,324.88,323.61,324.14,41389.0
2020-09-29 15:30:00,324.03,324.45,323.36,323.57,37172.0,324.03,324.45,323.36,323.57,37172.0
2020-09-29 15:40:00,323.47,324.45,323.35,324.13,25768.0,323.47,324.45,323.35,324.13,25768.0
2020-09-29 15:50:00,324.06,324.67,323.49,323.49,62128.0,324.06,324.67,323.49,323.49,62128.0
2020-09-30 09:30:00,329.0,332.77,327.76,332.19,157965.0,329.0,332.77,327.76,332.19,157965.0
2020-09-30 09:40:00,332.24,333.0,329.21,330.17,69706.0,332.24,333.0,329.21,330.17,69706.0
2020-09-30 09:50:00,330.16,332.56,329.97,331.76,41052.0,330.16,332.56,329.97,331.76,41052.0
2020-09-30 10:00:00,331.93,332.17,329.12,329.36,35908.0,331.93,332.17,329.12,329.36,35908.0
2020-09-30 10:10:00,329.5,329.96,327.1,328.19,52010.0,329.5,329.96,327.1,328.19,52010.0
2020-09-30 10:20:00,328.09,330.23,327.87,329.54,43638.0,328.09,330.23,327.87,329.54,43638.0
2020-09-30 10:30:00,329.53,330.63,328.91,329.67,23866.0,329.53,330.63,328.91,329.67,23866.0
2020-09-30 10:40:00,329.37,330.42,329.17,329.76,17903.0,329.37,330.42,329.17,329.76,17903.0
2020-09-30 10:50:00,329.68,329.78,328.0,328.1,17940.0,329.68,329.78,328.0,328.1,17940.0
2020-09-30 11:00:00,327.99,328.14,326.81,327.65,22397.0,327.99,328.14,326.81,327.65,22397.0
2020-09-30 11:10:00,327.85,330.22,327.85,329.93,21925.0,327.85,330.22,327.85,329.93,21925.0
2020-09-30 11:20:00,329.55,329.89,328.85,329.5,13688.0,329.55,329.89,328.85,329.5,13688.0
2020-09-30 11:30:00,329.4,329.95,329.07,329.75,31062.0,329.4,329.95,329.07,329.75,31062.0
2020-09-30 11:40:00,329.75,331.83,329.75,331.65,25364.0,329.75,331.83,329.75,331.65,25364.0
2020-09-30 11:50:00,331.62,331.87,329.94,331.52,30684.0,331.62,331.87,329.94,331.52,30684.0
2020-09-30 12:00:00,331.54,332.56,331.36,332.06,19952.0,331.54,332.56,331.36,332.06,19952.0
2020-09-30 12:10:00,332.1,332.43,331.42,331.81,15787.0,332.1,332.43,331.42,331.81,15787.0
2020-09-30 12:20:00,331.56,331.78,330.4,330.79,21004.0,331.56,331.78,330.4,330.79,21004.0
2020-09-30 12:30:00,330.73,331.18,330.17,330.47,25911.0,330.73,331.18,330.17,330.47,25911.0
2020-09-30 12:40:00,330.41,330.82,330.07,330.82,12637.0,330.41,330.82,330.07,330.82,12637.0
2020-09-30 12:50:00,330.73,331.56,330.65,331.56,12403.0,330.73,331.56,330.65,331.56,12403.0
2020-09-30 13:00:00,331.54,331.94,330.28,330.68,26809.0,331.54,331.94,330.28,330.68,26809.0
2020-09-30 13:10:00,330.7,331.36,330.36,331.32,13606.0,330.7,331.36,330.36,331.32,13606.0
2020-09-30 13:20:00,331.38,331.38,329.64,330.75,18588.0,331.38,331.38,329.64,330.75,18588.0
2020-09-30 13:30:00,330.77,332.34,330.7,332.21,15000.0,330.77,332.34,330.7,332.21,15000.0
2020-09-30 13:40:00,332.24,332.34,331.77,332.32,12637.0,332.24,332.34,331.77,332.32,12637.0
2020-09-30 13:50:00,332.34,332.82,332.09,332.48,17415.0,332.34,332.82,332.09,332.48,17415.0
2020-09-30 14:00:00,332.59,334.35,332.59,334.16,26474.0,332.59,334.35,332.59,334.16,26474.0
2020-09-30 14:10:00,334.15,334.31,332.69,332.96,18933.0,334.15,334.31,332.69,332.96,18933.0
2020-09-30 14:20:00,332.86,333.45,331.09,333.06,28356.0,332.86,333.45,331.09,333.06,28356.0
2020-09-30 14:30:00,332.9,332.9,330.58,331.31,15680.0,332.9,332.9,330.58,331.31,15680.0
2020-09-30 14:40:00,331.12,331.69,329.1,329.11,19809.0,331.12,331.69,329.1,329.11,19809.0
2020-09-30 14:50:00,329.1,330.69,328.65,330.45,33390.0,329.1,330.69,328.65,330.45,33390.0
2020-09-30 15:00:00,330.62,331.68,330.15,331.12,13644.0,330.62,331.68,330.15,331.12,13644.0
2020-09-30 15:10:00,330.81,331.14,328.31,328.7,23217.0,330.81,331.14,328.31,328.7,23217.0
2020-09-30 15:20:00,328.61,329.28,327.68,329.12,19901.0,328.61,329.28,327.68,329.12,19901.0
2020-09-30 15:30:00,328.7,329.7,328.13,329.03,34675.0,328.7,329.7,328.13,329.03,34675.0
2020-09-30 15:40:00,328.86,330.31,328.64,329.77,46894.0,328.86,330.31,328.64,329.77,46894.0
2020-09-30 15:50:00,329.85,330.4,329.19,329.44,116175.0,329.85,330.4,329.19,329.44,116175.0
2020-10-01 09:30:00,334.01,336.18,333.0,334.91,74908.0,334.01,336.18,333.0,334.91,74908.0
2020-10-01 09:40:00,335.0,335.24,332.62,333.95,31122.0,335.0,335.24,332.62,333.95,31122.0
2020-10-01 09:50:00,333.73,336.67,333.72,335.78,46825.0,333.73,336.67,333.72,335.78,46825.0
2020-10-01 10:00:00,335.79,337.59,335.46,336.72,48818.0,335.79,337.59,335.46,336.72,48818.0
2020-10-01 10:10:00,336.84,337.47,335.39,336.8,35316.0,336.84,337.47,335.39,336.8,35316.0
2020-10-01 10:20:00,336.77,337.43,336.07,337.25,21725.0,336.77,337.43,336.07,337.25,21725.0
2020-10-01 10:30:00,336.84,339.19,336.74,339.07,33760.0,336.84,339.19,336.74,339.07,33760.0
2020-10-01 10:40:00,339.19,339.36,338.22,339.06,25497.0,339.19,339.36,338.22,339.06,25497.0
2020-10-01 10:50:00,339.16,339.65,337.61,338.66,27899.0,339.16,339.65,337.61,338.66,27899.0
2020-10-01 11:00:00,338.83,339.0,337.78,337.78,9375.0,338.83,339.0,337.78,337.78,9375.0
2020-10-01 11:10:00,337.5,338.3,337.01,337.74,18013.0,337.5,338.3,337.01,337.74,18013.0
2020-10-01 11:20:00,337.87,338.79,337.66,338.62,13806.0,337.87,338.79,337.66,338.62,13806.0
2020-10-01 11:30:00,338.89,339.68,338.71,339.06,25009.0,338.89,339.68,338.71,339.06,25009.0
2020-10-01 11:40:00,339.07,339.55,337.5,337.5,18439.0,339.07,339.55,337.5,337.5,18439.0
2020-10-01 11:50:00,337.69,338.38,337.1,338.09,8917.0,337.69,338.38,337.1,338.09,8917.0
2020-10-01 12:00:00,338.12,338.69,337.09,338.62,12125.0,338.12,338.69,337.09,338.62,12125.0
2020-10-01 12:10:00,338.65,340.86,338.65,340.37,28422.0,338.65,340.86,338.65,340.37,28422.0
2020-10-01 12:20:00,340.49,341.15,340.49,340.72,19215.0,340.49,341.15,340.49,340.72,19215.0
2020-10-01 12:30:00,340.81,340.88,339.66,340.0,22794.0,340.81,340.88,339.66,340.0,22794.0
2020-10-01 12:40:00,340.0,341.0,340.0,340.69,16932.0,340.0,341.0,340.0,340.69,16932.0
2020-10-01 12:50:00,340.53,340.54,339.68,340.04,9092.0,340.53,340.54,339.68,340.04,9092.0
2020-10-01 13:00:00,340.25,340.45,339.81,340.41,7157.0,340.25,340.45,339.81,340.41,7157.0
2020-10-01 13:10:00,340.28,340.5,339.67,339.92,11134.0,340.28,340.5,339.67,339.92,11134.0
2020-10-01 13:20:00,339.73,340.36,339.68,340.01,8390.0,339.73,340.36,339.68,340.01,8390.0
2020-10-01 13:30:00,340.0,340.97,340.0,340.63,9067.0,340.0,340.97,340.0,340.63,9067.0
2020-10-01 13:40:00,340.62,341.34,340.54,341.27,16964.0,340.62,341.34,340.54,341.27,16964.0
2020-10-01 13:50:00,341.25,343.27,341.08,342.12,31001.0,341.25,343.27,341.08,342.12,31001.0
2020-10-01 14:00:00,341.94,342.44,339.83,339.83,46272.0,341.94,342.44,339.83,339.83,46272.0
2020-10-01 14:10:00,340.0,340.89,339.2,339.31,22910.0,340.0,340.89,339.2,339.31,22910.0
2020-10-01 14:20:00,339.22,340.74,338.94,340.74,18065.0,339.22,340.74,338.94,340.74,18065.0
2020-10-01 14:30:00,340.63,341.66,340.47,341.29,18700.0,340.63,341.66,340.47,341.29,18700.0
2020-10-01 14:40:00,341.29,341.59,340.55,340.68,15875.0,341.29,341.59,340.55,340.68,15875.0
2020-10-01 14:50:00,340.76,342.12,340.03,340.77,36565.0,340.76,342.12,340.03,340.77,36565.0
2020-10-01 15:00:00,340.88,341.64,340.63,340.91,13495.0,340.88,341.64,340.63,340.91,13495.0
2020-10-01 15:10:00,340.91,341.08,340.1,340.29,19321.0,340.91,341.08,340.1,340.29,19321.0
2020-10-01 15:20:00,340.19,340.4,338.82,338.82,22326.0,340.19,340.4,338.82,338.82,22326.0
2020-10-01 15:30:00,339.03,339.33,338.2,338.9,32451.0,339.03,339.33,338.2,338.9,32451.0
2020-10-01 15:40:00,338.93,339.99,338.41,339.99,37706.0,338.93,339.99,338.41,339.99,37706.0
2020-10-01 15:50:00,339.74,341.39,339.74,341.17,71905.0,339.74,341.39,339.74,341.17,71905.0
2020-10-02 09:30:00,333.22,337.55,330.39,336.52,120004.0,333.22,337.55,330.39,336.52,120004.0
2020-10-02 09:40:00,336.54,336.99,333.17,335.86,76728.0,336.54,336.99,333.17,335.86,76728.0
2020-10-02 09:50:00,335.78,336.64,334.1,336.3,34970.0,335.78,336.64,334.1,336.3,34970.0
2020-10-02 10:00:00,336.0,338.33,335.93,337.94,29294.0,336.0,338.33,335.93,337.94,29294.0
2020-10-02 10:10:00,338.48,339.27,337.89,338.64,38826.0,338.48,339.27,337.89,338.64,38826.0
2020-10-02 10:20:00,338.49,338.52,336.05,337.28,37142.0,338.49,338.52,336.05,337.28,37142.0
2020-10-02 10:30:00,336.86,337.39,336.26,336.35,12728.0,336.86,337.39,336.26,336.35,12728.0
2020-10-02 10:40:00,336.34,336.67,335.03,336.23,30207.0,336.34,336.67,335.03,336.23,30207.0
2020-10-02 10:50:00,336.34,336.47,335.11,336.0,15963.0,336.34,336.47,335.11,336.0,15963.0
2020-10-02 11:00:00,335.78,336.22,334.67,335.18,27907.0,335.78,336.22,334.67,335.18,27907.0
2020-10-02 11:10:00,335.1,336.33,334.15,336.19,23795.0,335.1,336.33,334.15,336.19,23795.0
2020-10-02 11:20:00,335.82,336.0,334.52,335.11,14544.0,335.82,336.0,334.52,335.11,14544.0
2020-10-02 11:30:00,334.91,335.05,331.46,331.46,34734.0,334.91,335.05,331.46,331.46,34734.0
2020-10-02 11:40:00,331.6,332.2,330.95,331.39,37696.0,331.6,332.2,330.95,331.39,37696.0
2020-10-02 11:50:00,331.21,331.73,328.89,329.61,46760.0,331.21,331.73,328.89,329.61,46760.0
2020-10-02 12:00:00,329.4,329.67,327.73,329.28,50559.0,329.4,329.67,327.73,329.28,50559.0
2020-10-02 12:10:00,329.22,330.8,328.95,330.41,35793.0,329.22,330.8,328.95,330.41,35793.0
2020-10-02 12:20:00,330.42,331.3,329.42,330.67,20588.0,330.42,331.3,329.42,330.67,20588.0
2020-10-02 12:30:00,330.54,332.82,330.2,332.82,27225.0,330.54,332.82,330.2,332.82,27225.0
2020-10-02 12:40:00,332.69,333.15,332.0,332.0,16506.0,332.69,333.15,332.0,332.0,16506.0
2020-10-02 12:50:00,331.97,332.15,331.06,331.06,12360.0,331.97,332.15,331.06,331.06,12360.0
2020-10-02 13:00:00,331.06,331.42,329.71,330.4,16010.0,331.06,331.42,329.71,330.4,16010.0
2020-10-02 13:10:00,330.33,331.41,330.18,330.71,11236.0,330.33,331.41,330.18,330.71,11236.0
2020-10-02 13:20:00,330.82,332.3,330.82,331.69,9100.0,330.82,332.3,330.82,331.69,9100.0
2020-10-02 13:30:00,331.79,332.49,331.01,332.49,11743.0,331.79,332.49,331.01,332.49,11743.0
2020-10-02 13:40:00,332.36,332.55,330.66,330.99,8467.0,332.36,332.55,330.66,330.99,8467.0
2020-10-02 13:50:00,330.93,331.17,330.42,331.06,7995.0,330.93,331.17,330.42,331.06,7995.0
2020-10-02 14:00:00,330.96,332.21,330.9,332.04,8030.0,330.96,332.21,330.9,332.04,8030.0
2020-10-02 14:10:00,332.19,332.62,331.61,331.63,10612.0,332.19,332.62,331.61,331.63,10612.0
2020-10-02 14:20:00,331.65,331.84,331.11,331.66,13532.0,331.65,331.84,331.11,331.66,13532.0
2020-10-02 14:30:00,331.63,331.95,330.26,330.39,14084.0,331.63,331.95,330.26,330.39,14084.0
2020-10-02 14:40:00,330.33,331.74,330.16,331.43,10938.0,330.33,331.74,330.16,331.43,10938.0
2020-10-02 14:50:00,331.41,332.85,330.99,332.45,22496.0,331.41,332.85,330.99,332.45,22496.0
2020-10-02 15:00:00,332.23,332.4,331.65,332.04,12133.0,332.23,332.4,331.65,332.04,12133.0
2020-10-02 15:10:00,332.03,332.99,330.99,332.06,19962.0,332.03,332.99,330.99,332.06,19962.0
2020-10-02 15:20:00,331.97,333.64,331.87,333.44,22212.0,331.97,333.64,331.87,333.44,22212.0
2020-10-02 15:30:00,333.39,334.76,333.19,334.2,44690.0,333.39,334.76,333.19,334.2,44690.0
2020-10-02 15:40:00,334.34,334.34,333.38,333.73,46025.0,334.34,334.34,333.38,333.73,46025.0
2020-10-02 15:50:00,333.8,333.94,332.68,332.83,75923.0,333.8,333.94,332.68,332.83,75923.0
2020-10-05 09:30:00,334.0,334.55,327.02,328.06,77862.0,334.0,334.55,327.02,328.06,77862.0
2020-10-05 09:40:00,328.2,330.97,327.27,328.37,48081.0,328.2,330.97,327.27,328.37,48081.0
2020-10-05 09:50:00,328.38,330.82,327.2,330.24,32020.0,328.38,330.82,327.2,330.24,32020.0
2020-10-05 10:00:00,330.55,332.36,330.55,331.17,35888.0,330.55,332.36,330.55,331.17,35888.0
2020-10-05 10:10:00,331.31,332.19,331.11,332.0,19573.0,331.31,332.19,331.11,332.0,19573.0
2020-10-05 10:20:00,332.01,332.28,330.91,331.68,14205.0,332.01,332.28,330.91,331.68,14205.0
2020-10-05 10:30:00,331.96,334.0,331.61,332.53,34479.0,331.96,334.0,331.61,332.53,34479.0
2020-10-05 10:40:00,332.5,334.34,332.5,334.34,34377.0,332.5,334.34,332.5,334.34,34377.0
2020-10-05 10:50:00,334.37,335.5,333.66,333.75,24547.0,334.37,335.5,333.66,333.75,24547.0
2020-10-05 11:00:00,333.8,335.34,332.87,335.16,27804.0,333.8,335.34,332.87,335.16,27804.0
2020-10-05 11:10:00,335.11,335.76,334.17,335.63,8487.0,335.11,335.76,334.17,335.63,8487.0
2020-10-05 11:20:00,335.78,335.78,334.44,334.8,11210.0,335.78,335.78,334.44,334.8,11210.0
2020-10-05 11:30:00,334.31,335.07,334.26,334.4,6682.0,334.31,335.07,334.26,334.4,6682.0
2020-10-05 11:40:00,334.16,334.16,332.34,332.67,21366.0,334.16,334.16,332.34,332.67,21366.0
2020-10-05 11:50:00,332.2,333.87,332.06,333.5,11131.0,332.2,333.87,332.06,333.5,11131.0
2020-10-05 12:00:00,333.74,334.0,333.4,333.65,7988.0,333.74,334.0,333.4,333.65,7988.0
2020-10-05 12:10:00,333.64,334.31,333.64,333.91,7071.0,333.64,334.31,333.64,333.91,7071.0
2020-10-05 12:20:00,333.91,334.1,333.73,333.94,6078.0,333.91,334.1,333.73,333.94,6078.0
2020-10-05 12:30:00,333.91,334.73,333.82,334.73,11957.0,333.91,334.73,333.82,334.73,11957.0
2020-10-05 12:40:00,334.8,335.97,334.8,335.37,17037.0,334.8,335.97,334.8,335.37,17037.0
2020-10-05 12:50:00,335.43,336.96,335.43,336.86,17104.0,335.43,336.96,335.43,336.86,17104.0
2020-10-05 13:00:00,336.88,336.93,336.13,336.19,8913.0,336.88,336.93,336.13,336.19,8913.0
2020-10-05 13:10:00,336.3,336.85,335.93,335.93,14322.0,336.3,336.85,335.93,335.93,14322.0
2020-10-05 13:20:00,336.03,336.03,335.6,335.9,8757.0,336.03,336.03,335.6,335.9,8757.0
2020-10-05 13:30:00,335.95,335.95,335.0,335.75,20632.0,335.95,335.95,335.0,335.75,20632.0
2020-10-05 13:40:00,335.82,335.9,334.61,334.82,16282.0,335.82,335.9,334.61,334.82,16282.0
2020-10-05 13:50:00,334.88,335.51,334.65,335.51,7553.0,334.88,335.51,334.65,335.51,7553.0
2020-10-05 14:00:00,335.3,335.34,334.42,334.94,12040.0,335.3,335.34,334.42,334.94,12040.0
2020-10-05 14:10:00,335.11,335.24,334.67,334.77,4935.0,335.11,335.24,334.67,334.77,4935.0
2020-10-05 14:20:00,334.85,335.47,334.82,335.23,8964.0,334.85,335.47,334.82,335.23,8964.0
2020-10-05 14:30:00,335.33,336.63,335.3,336.56,12400.0,335.33,336.63,335.3,336.56,12400.0
2020-10-05 14:40:00,336.57,336.57,335.84,336.04,4292.0,336.57,336.57,335.84,336.04,4292.0
2020-10-05 14:50:00,336.25,337.15,335.86,336.69,11977.0,336.25,337.15,335.86,336.69,11977.0
2020-10-05 15:00:00,336.66,336.8,336.16,336.8,9094.0,336.66,336.8,336.16,336.8,9094.0
2020-10-05 15:10:00,336.78,336.86,335.94,336.56,15392.0,336.78,336.86,335.94,336.56,15392.0
2020-10-05 15:20:00,336.68,336.85,336.04,336.48,12952.0,336.68,336.85,336.04,336.48,12952.0
2020-10-05 15:30:00,336.47,336.76,335.86,336.71,17268.0,336.47,336.76,335.86,336.71,17268.0
2020-10-05 15:40:00,336.77,336.92,336.18,336.52,14604.0,336.77,336.92,336.18,336.52,14604.0
2020-10-05 15:50:00,336.43,337.97,335.94,337.88,76087.0,336.43,337.97,335.94,337.88,76087.0
2020-10-06 09:30:00,335.66,337.76,335.22,336.1,36735.0,335.66,337.76,335.22,336.1,36735.0
2020-10-06 09:40:00,336.34,336.49,333.7,334.31,29738.0,336.34,336.49,333.7,334.31,29738.0
2020-10-06 09:50:00,334.31,336.08,333.59,336.07,23306.0,334.31,336.08,333.59,336.07,23306.0
2020-10-06 10:00:00,336.24,339.49,336.24,338.23,29196.0,336.24,339.49,336.24,338.23,29196.0
2020-10-06 10:10:00,338.22,339.11,337.48,338.5,14954.0,338.22,339.11,337.48,338.5,14954.0
2020-10-06 10:20:00,338.67,339.41,338.5,338.55,16892.0,338.67,339.41,338.5,338.55,16892.0
2020-10-06 10:30:00,338.49,338.49,336.22,336.58,16454.0,338.49,338.49,336.22,336.58,16454.0
2020-10-06 10:40:00,337.04,337.76,335.38,337.48,40473.0,337.04,337.76,335.38,337.48,40473.0
2020-10-06 10:50:00,337.56,338.34,336.81,336.98,11647.0,337.56,338.34,336.81,336.98,11647.0
2020-10-06 11:00:00,336.72,336.92,335.85,336.29,8294.0,336.72,336.92,335.85,336.29,8294.0
2020-10-06 11:10:00,335.96,336.77,335.67,335.88,15254.0,335.96,336.77,335.67,335.88,15254.0
2020-10-06 11:20:00,335.73,336.23,334.99,336.21,11650.0,335.73,336.23,334.99,336.21,11650.0
2020-10-06 11:30:00,336.19,337.1,335.39,336.6,9841.0,336.19,337.1,335.39,336.6,9841.0
2020-10-06 11:40:00,336.69,337.12,335.42,335.43,8183.0,336.69,337.12,335.42,335.43,8183.0
2020-10-06 11:50:00,335.38,335.75,334.67,335.09,5765.0,335.38,335.75,334.67,335.09,5765.0
2020-10-06 12:00:00,335.31,335.36,334.92,335.0,8461.0,335.31,335.36,334.92,335.0,8461.0
2020-10-06 12:10:00,334.98,335.47,334.87,335.15,21208.0,334.98,335.47,334.87,335.15,21208.0
2020-10-06 12:20:00,334.96,335.7,334.88,335.46,8180.0,334.96,335.7,334.88,335.46,8180.0
2020-10-06 12:30:00,335.45,335.58,334.37,334.89,29255.0,335.45,335.58,334.37,334.89,29255.0
2020-10-06 12:40:00,334.97,336.25,334.95,336.24,7235.0,334.97,336.25,334.95,336.24,7235.0
2020-10-06 12:50:00,336.14,336.27,334.84,334.97,8018.0,336.14,336.27,334.84,334.97,8018.0
2020-10-06 13:00:00,334.97,336.28,334.86,336.14,12898.0,334.97,336.28,334.86,336.14,12898.0
2020-10-06 13:10:00,336.3,337.2,336.15,336.69,13656.0,336.3,337.2,336.15,336.69,13656.0
2020-10-06 13:20:00,336.78,337.5,336.39,337.35,11293.0,336.78,337.5,336.39,337.35,11293.0
2020-10-06 13:30:00,337.35,337.48,336.69,336.69,4700.0,337.35,337.48,336.69,336.69,4700.0
2020-10-06 13:40:00,336.97,337.65,336.89,337.09,13383.0,336.97,337.65,336.89,337.09,13383.0
2020-10-06 13:50:00,337.5,337.5,336.68,336.98,17397.0,337.5,337.5,336.68,336.98,17397.0
2020-10-06 14:00:00,336.98,337.2,336.7,336.83,7842.0,336.98,337.2,336.7,336.83,7842.0
2020-10-06 14:10:00,336.72,336.72,336.31,336.52,5646.0,336.72,336.72,336.31,336.52,5646.0
2020-10-06 14:20:00,336.34,336.64,336.08,336.28,8884.0,336.34,336.64,336.08,336.28,8884.0
2020-10-06 14:30:00,336.24,336.24,335.74,335.74,7821.0,336.24,336.24,335.74,335.74,7821.0
2020-10-06 14:40:00,335.77,336.6,334.15,334.35,23671.0,335.77,336.6,334.15,334.35,23671.0
2020-10-06 14:50:00,334.6,334.6,330.58,332.09,51927.0,334.6,334.6,330.58,332.09,51927.0
2020-10-06 15:00:00,331.74,331.8,327.39,329.03,38532.0,331.74,331.8,327.39,329.03,38532.0
2020-10-06 15:10:00,328.52,330.5,327.58,328.29,93167.0,328.52,330.5,327.58,328.29,93167.0
2020-10-06 15:20:00,328.55,330.0,328.13,329.87,44689.0,328.55,330.0,328.13,329.87,44689.0
2020-10-06 15:30:00,329.75,332.25,329.53,331.49,40311.0,329.75,332.25,329.53,331.49,40311.0
2020-10-06 15:40:00,331.67,331.67,328.34,328.81,52952.0,331.67,331.67,328.34,328.81,52952.0
2020-10-06 15:50:00,328.68,329.77,327.45,329.36,91366.0,328.68,329.77,327.45,329.36,91366.0
2020-10-07 09:30:00,333.32,338.73,333.09,337.41,106875.0,333.32,338.73,333.09,337.41,106875.0
2020-10-07 09:40:00,337.53,338.34,335.62,337.54,33819.0,337.53,338.34,335.62,337.54,33819.0
2020-10-07 09:50:00,337.61,338.33,336.55,337.0,17255.0,337.61,338.33,336.55,337.0,17255.0
2020-10-07 10:00:00,337.06,337.06,334.53,334.61,16385.0,337.06,337.06,334.53,334.61,16385.0
2020-10-07 10:10:00,334.68,336.16,333.58,335.28,28128.0,334.68,336.16,333.58,335.28,28128.0
2020-10-07 10:20:00,335.79,336.26,334.68,336.0,25300.0,335.79,336.26,334.68,336.0,25300.0
2020-10-07 10:30:00,336.0,337.0,335.7,336.09,21143.0,336.0,337.0,335.7,336.09,21143.0
2020-10-07 10:40:00,336.14,338.36,335.92,338.15,24160.0,336.14,338.36,335.92,338.15,24160.0
2020-10-07 10:50:00,338.27,338.39,337.82,338.16,8811.0,338.27,338.39,337.82,338.16,8811.0
2020-10-07 11:00:00,338.27,338.3,337.36,337.73,9156.0,338.27,338.3,337.36,337.73,9156.0
2020-10-07 11:10:00,337.78,338.0,337.52,337.82,7901.0,337.78,338.0,337.52,337.82,7901.0
2020-10-07 11:20:00,337.8,338.12,337.5,337.94,9411.0,337.8,338.12,337.5,337.94,9411.0
2020-10-07 11:30:00,337.95,338.46,337.54,337.55,11865.0,337.95,338.46,337.54,337.55,11865.0
2020-10-07 11:40:00,337.58,338.02,337.15,337.96,10200.0,337.58,338.02,337.15,337.96,10200.0
2020-10-07 11:50:00,338.03,338.11,337.0,337.06,10495.0,338.03,338.11,337.0,337.06,10495.0
2020-10-07 12:00:00,337.07,337.77,337.0,337.55,8582.0,337.07,337.77,337.0,337.55,8582.0
2020-10-07 12:10:00,337.57,338.57,337.47,338.0,35803.0,337.57,338.57,337.47,338.0,35803.0
2020-10-07 12:20:00,338.01,338.01,336.9,337.65,34302.0,338.01,338.01,336.9,337.65,34302.0
2020-10-07 12:30:00,337.5,338.06,337.15,337.48,8921.0,337.5,338.06,337.15,337.48,8921.0
2020-10-07 12:40:00,337.44,337.77,337.29,337.77,5222.0,337.44,337.77,337.29,337.77,5222.0
2020-10-07 12:50:00,337.73,338.24,337.4,338.2,5163.0,337.73,338.24,337.4,338.2,5163.0
2020-10-07 13:00:00,338.31,338.52,337.88,338.06,5997.0,338.31,338.52,337.88,338.06,5997.0
2020-10-07 13:10:00,337.95,339.2,337.91,339.15,17087.0,337.95,339.2,337.91,339.15,17087.0
2020-10-07 13:20:00,339.13,339.2,338.06,338.21,11948.0,339.13,339.2,338.06,338.21,11948.0
2020-10-07 13:30:00,338.3,338.39,337.95,338.22,2700.0,338.3,338.39,337.95,338.22,2700.0
2020-10-07 13:40:00,338.08,338.22,337.68,338.22,5264.0,338.08,338.22,337.68,338.22,5264.0
2020-10-07 13:50:00,338.0,338.23,337.48,337.61,4868.0,338.0,338.23,337.48,337.61,4868.0
2020-10-07 14:00:00,337.41,337.88,336.67,336.96,5181.0,337.41,337.88,336.67,336.96,5181.0
2020-10-07 14:10:00,336.9,337.45,336.69,337.45,5729.0,336.9,337.45,336.69,337.45,5729.0
2020-10-07 14:20:00,337.4,337.51,337.08,337.4,6131.0,337.4,337.51,337.08,337.4,6131.0
2020-10-07 14:30:00,337.48,337.73,337.32,337.32,5310.0,337.48,337.73,337.32,337.32,5310.0
2020-10-07 14:40:00,337.43,337.83,336.85,337.83,10822.0,337.43,337.83,336.85,337.83,10822.0
2020-10-07 14:50:00,337.85,338.88,337.85,338.24,10673.0,337.85,338.88,337.85,338.24,10673.0
2020-10-07 15:00:00,338.24,338.85,337.84,338.55,11133.0,338.24,338.85,337.84,338.55,11133.0
2020-10-07 15:10:00,338.49,338.93,338.34,338.74,9699.0,338.49,338.93,338.34,338.74,9699.0
2020-10-07 15:20:00,338.71,338.93,337.97,338.22,15225.0,338.71,338.93,337.97,338.22,15225.0
2020-10-07 15:30:00,338.27,338.83,337.8,338.83,36930.0,338.27,338.83,337.8,338.83,36930.0
2020-10-07 15:40:00,338.84,339.07,338.26,338.5,51226.0,338.84,339.07,338.26,338.5,51226.0
2020-10-07 15:50:00,338.51,339.2,338.23,338.91,70353.0,338.51,339.2,338.23,338.91,70353.0
2020-10-08 09:30:00,343.39,343.94,340.5,341.03,84860.0,343.39,343.94,340.5,341.03,84860.0
2020-10-08 09:40:00,341.73,341.88,339.07,339.5,41080.0,341.73,341.88,339.07,339.5,41080.0
2020-10-08 09:50:00,339.45,343.11,339.18,342.9,21342.0,339.45,343.11,339.18,342.9,21342.0
2020-10-08 10:00:00,342.91,343.0,340.61,341.33,22237.0,342.91,343.0,340.61,341.33,22237.0
2020-10-08 10:10:00,341.56,341.82,340.04,340.31,15454.0,341.56,341.82,340.04,340.31,15454.0
2020-10-08 10:20:00,340.0,340.29,338.91,339.94,11773.0,340.0,340.29,338.91,339.94,11773.0
2020-10-08 10:30:00,339.92,340.32,339.61,340.0,6660.0,339.92,340.32,339.61,340.0,6660.0
2020-10-08 10:40:00,339.99,340.39,339.66,340.11,7218.0,339.99,340.39,339.66,340.11,7218.0
2020-10-08 10:50:00,340.02,340.22,339.09,339.59,8555.0,340.02,340.22,339.09,339.59,8555.0
2020-10-08 11:00:00,339.59,339.86,339.05,339.35,10963.0,339.59,339.86,339.05,339.35,10963.0
2020-10-08 11:10:00,339.42,339.61,338.88,338.89,6482.0,339.42,339.61,338.88,338.89,6482.0
2020-10-08 11:20:00,338.97,339.39,338.22,338.7,12052.0,338.97,339.39,338.22,338.7,12052.0
2020-10-08 11:30:00,338.48,338.76,337.47,338.04,13847.0,338.48,338.76,337.47,338.04,13847.0
2020-10-08 11:40:00,338.15,338.26,337.59,338.02,11551.0,338.15,338.26,337.59,338.02,11551.0
2020-10-08 11:50:00,338.0,339.24,338.0,338.97,10590.0,338.0,339.24,338.0,338.97,10590.0
2020-10-08 12:00:00,338.93,339.99,338.81,339.99,9491.0,338.93,339.99,338.81,339.99,9491.0
2020-10-08 12:10:00,339.99,340.23,339.53,340.0,7330.0,339.99,340.23,339.53,340.0,7330.0
2020-10-08 12:20:00,340.04,340.71,339.68,340.46,11364.0,340.04,340.71,339.68,340.46,11364.0
2020-10-08 12:30:00,340.46,341.56,340.17,341.52,40490.0,340.46,341.56,340.17,341.52,40490.0
2020-10-08 12:40:00,341.51,342.0,341.16,341.28,21951.0,341.51,342.0,341.16,341.28,21951.0
2020-10-08 12:50:00,341.18,341.34,340.61,340.87,4559.0,341.18,341.34,340.61,340.87,4559.0
2020-10-08 13:00:00,341.01,341.06,340.26,340.29,3889.0,341.01,341.06,340.26,340.29,3889.0
2020-10-08 13:10:00,340.29,340.68,340.02,340.21,6583.0,340.29,340.68,340.02,340.21,6583.0
2020-10-08 13:20:00,340.25,340.9,340.25,340.66,4960.0,340.25,340.9,340.25,340.66,4960.0
2020-10-08 13:30:00,340.6,340.73,340.19,340.39,2776.0,340.6,340.73,340.19,340.39,2776.0
2020-10-08 13:40:00,340.33,340.78,340.18,340.53,3469.0,340.33,340.78,340.18,340.53,3469.0
2020-10-08 13:50:00,340.47,340.63,339.22,339.36,9314.0,340.47,340.63,339.22,339.36,9314.0
2020-10-08 14:00:00,339.58,339.8,339.12,339.64,3500.0,339.58,339.8,339.12,339.64,3500.0
2020-10-08 14:10:00,339.52,339.86,339.35,339.55,2749.0,339.52,339.86,339.35,339.55,2749.0
2020-10-08 14:20:00,339.56,339.8,339.11,339.24,8608.0,339.56,339.8,339.11,339.24,8608.0
2020-10-08 14:30:00,339.33,340.06,339.33,340.06,9317.0,339.33,340.06,339.33,340.06,9317.0
2020-10-08 14:40:00,340.0,340.19,339.74,340.04,8030.0,340.0,340.19,339.74,340.04,8030.0
2020-10-08 14:50:00,339.91,340.19,339.73,340.05,10099.0,339.91,340.19,339.73,340.05,10099.0
2020-10-08 15:00:00,340.05,340.13,339.27,339.5,13804.0,340.05,340.13,339.27,339.5,13804.0
2020-10-08 15:10:00,339.5,339.65,338.56,338.78,13150.0,339.5,339.65,338.56,338.78,13150.0
2020-10-08 15:20:00,338.72,339.0,338.34,338.72,18943.0,338.72,339.0,338.34,338.72,18943.0
2020-10-08 15:30:00,338.81,338.95,338.17,338.17,27925.0,338.81,338.95,338.17,338.17,27925.0
2020-10-08 15:40:00,338.14,338.35,337.17,338.07,41069.0,338.14,338.35,337.17,338.07,41069.0
2020-10-08 15:50:00,337.94,338.27,337.63,337.93,41992.0,337.94,338.27,337.63,337.93,41992.0
2020-10-09 09:30:00,340.81,341.37,338.4,340.88,70374.0,340.81,341.37,338.4,340.88,70374.0
2020-10-09 09:40:00,341.05,343.0,340.78,342.78,35703.0,341.05,343.0,340.78,342.78,35703.0
2020-10-09 09:50:00,342.94,343.11,340.76,341.51,21642.0,342.94,343.11,340.76,341.51,21642.0
2020-10-09 10:00:00,341.4,341.98,340.74,340.89,21387.0,341.4,341.98,340.74,340.89,21387.0
2020-10-09 10:10:00,340.93,341.75,340.92,341.63,33913.0,340.93,341.75,340.92,341.63,33913.0
2020-10-09 10:20:00,341.57,342.69,341.13,341.13,20806.0,341.57,342.69,341.13,341.13,20806.0
2020-10-09 10:30:00,341.3,341.49,340.0,340.12,21565.0,341.3,341.49,340.0,340.12,21565.0
2020-10-09 10:40:00,340.18,341.36,340.18,341.29,8386.0,340.18,341.36,340.18,341.29,8386.0
2020-10-09 10:50:00,341.23,341.23,339.06,339.57,36808.0,341.23,341.23,339.06,339.57,36808.0
2020-10-09 11:00:00,339.57,340.79,339.57,340.36,10120.0,339.57,340.79,339.57,340.36,10120.0
2020-10-09 11:10:00,340.37,340.89,340.26,340.26,10767.0,340.37,340.89,340.26,340.26,10767.0
2020-10-09 11:20:00,340.25,340.5,339.73,340.16,6852.0,340.25,340.5,339.73,340.16,6852.0
2020-10-09 11:30:00,340.24,342.55,340.24,342.46,15536.0,340.24,342.55,340.24,342.46,15536.0
2020-10-09 11:40:00,342.36,343.42,342.24,343.42,28929.0,342.36,343.42,342.24,343.42,28929.0
2020-10-09 11:50:00,343.4,344.38,343.15,343.55,29161.0,343.4,344.38,343.15,343.55,29161.0
2020-10-09 12:00:00,343.67,344.57,343.59,344.41,25090.0,343.67,344.57,343.59,344.41,25090.0
2020-10-09 12:10:00,344.26,346.57,344.26,346.57,90585.0,344.26,346.57,344.26,346.57,90585.0
2020-10-09 12:20:00,346.66,347.29,345.74,346.19,54447.0,346.66,347.29,345.74,346.19,54447.0
2020-10-09 12:30:00,346.1,347.77,346.07,347.66,46179.0,346.1,347.77,346.07,347.66,46179.0
2020-10-09 12:40:00,347.67,348.3,347.51,347.9,49710.0,347.67,348.3,347.51,347.9,49710.0
2020-10-09 12:50:00,347.91,347.91,345.93,346.69,40484.0,347.91,347.91,345.93,346.69,40484.0
2020-10-09 13:00:00,346.7,346.88,346.19,346.88,23570.0,346.7,346.88,346.19,346.88,23570.0
2020-10-09 13:10:00,346.96,347.46,346.63,347.14,19348.0,346.96,347.46,346.63,347.14,19348.0
2020-10-09 13:20:00,346.82,347.0,346.43,346.87,9416.0,346.82,347.0,346.43,346.87,9416.0
2020-10-09 13:30:00,346.69,346.7,345.78,345.85,12892.0,346.69,346.7,345.78,345.85,12892.0
2020-10-09 13:40:00,345.98,346.31,345.79,346.1,11270.0,345.98,346.31,345.79,346.1,11270.0
2020-10-09 13:50:00,346.0,346.5,345.92,346.44,8141.0,346.0,346.5,345.92,346.44,8141.0
2020-10-09 14:00:00,346.4,346.56,345.92,345.98,24669.0,346.4,346.56,345.92,345.98,24669.0
2020-10-09 14:10:00,346.09,346.09,345.33,345.33,16841.0,346.09,346.09,345.33,345.33,16841.0
2020-10-09 14:20:00,345.33,346.56,345.32,346.54,24246.0,345.33,346.56,345.32,346.54,24246.0
2020-10-09 14:30:00,346.63,347.45,346.53,346.97,18682.0,346.63,347.45,346.53,346.97,18682.0
2020-10-09 14:40:00,346.95,347.74,346.92,347.39,21403.0,346.95,347.74,346.92,347.39,21403.0
2020-10-09 14:50:00,347.45,347.81,347.06,347.06,12979.0,347.45,347.81,347.06,347.06,12979.0
2020-10-09 15:00:00,347.09,347.89,346.84,347.87,20893.0,347.09,347.89,346.84,347.87,20893.0
2020-10-09 15:10:00,347.82,348.85,347.82,348.76,33607.0,347.82,348.85,347.82,348.76,33607.0
2020-10-09 15:20:00,348.83,349.35,348.01,348.72,42357.0,348.83,349.35,348.01,348.72,42357.0
2020-10-09 15:30:00,348.72,348.73,347.05,347.27,45257.0,348.72,348.73,347.05,347.27,45257.0
2020-10-09 15:40:00,347.25,347.29,346.63,346.84,39661.0,347.25,347.29,346.63,346.84,39661.0
2020-10-09 15:50:00,346.88,346.91,346.1,346.59,61708.0,346.88,346.91,346.1,346.59,61708.0
2020-10-12 09:30:00,351.2,351.55,346.46,346.96,86474.0,351.2,351.55,346.46,346.96,86474.0
2020-10-12 09:40:00,346.7,346.7,342.82,344.75,57970.0,346.7,346.7,342.82,344.75,57970.0
2020-10-12 09:50:00,344.92,344.96,342.9,344.64,28817.0,344.92,344.96,342.9,344.64,28817.0
2020-10-12 10:00:00,344.14,345.91,343.52,344.59,17135.0,344.14,345.91,343.52,344.59,17135.0
2020-10-12 10:10:00,344.41,345.36,344.1,345.04,16237.0,344.41,345.36,344.1,345.04,16237.0
2020-10-12 10:20:00,345.09,345.36,344.02,344.28,12385.0,345.09,345.36,344.02,344.28,12385.0
2020-10-12 10:30:00,344.18,344.45,343.29,343.29,10685.0,344.18,344.45,343.29,343.29,10685.0
2020-10-12 10:40:00,343.54,344.8,343.17,344.28,12759.0,343.54,344.8,343.17,344.28,12759.0
2020-10-12 10:50:00,344.36,345.38,343.76,344.76,20265.0,344.36,345.38,343.76,344.76,20265.0
2020-10-12 11:00:00,345.11,345.47,344.83,345.11,15178.0,345.11,345.47,344.83,345.11,15178.0
2020-10-12 11:10:00,345.39,345.55,344.72,345.29,23045.0,345.39,345.55,344.72,345.29,23045.0
2020-10-12 11:20:00,345.44,345.55,345.06,345.43,12351.0,345.44,345.55,345.06,345.43,12351.0
2020-10-12 11:30:00,345.04,345.57,344.69,345.39,16582.0,345.04,345.57,344.69,345.39,16582.0
2020-10-12 11:40:00,345.33,346.44,345.28,345.28,20154.0,345.33,346.44,345.28,345.28,20154.0
2020-10-12 11:50:00,345.56,345.78,345.0,345.54,5418.0,345.56,345.78,345.0,345.54,5418.0
2020-10-12 12:00:00,345.27,347.18,345.0,346.97,12514.0,345.27,347.18,345.0,346.97,12514.0
2020-10-12 12:10:00,346.81,348.35,346.73,347.9,21063.0,346.81,348.35,346.73,347.9,21063.0
2020-10-12 12:20:00,347.91,348.5,347.36,348.5,24914.0,347.91,348.5,347.36,348.5,24914.0
2020-10-12 12:30:00,348.48,348.69,346.44,347.01,6088.0,348.48,348.69,346.44,347.01,6088.0
2020-10-12 12:40:00,347.4,348.82,347.4,348.58,11467.0,347.4,348.82,347.4,348.58,11467.0
2020-10-12 12:50:00,348.6,348.66,347.2,347.23,5392.0,348.6,348.66,347.2,347.23,5392.0
2020-10-12 13:00:00,347.25,347.86,347.01,347.14,5563.0,347.25,347.86,347.01,347.14,5563.0
2020-10-12 13:10:00,347.55,348.67,347.39,348.27,3951.0,347.55,348.67,347.39,348.27,3951.0
2020-10-12 13:20:00,348.34,348.85,348.08,348.29,14092.0,348.34,348.85,348.08,348.29,14092.0
2020-10-12 13:30:00,348.23,348.61,347.93,348.25,7358.0,348.23,348.61,347.93,348.25,7358.0
2020-10-12 13:40:00,348.55,348.75,347.92,348.26,9346.0,348.55,348.75,347.92,348.26,9346.0
2020-10-12 13:50:00,348.25,348.7,347.62,348.69,8362.0,348.25,348.7,347.62,348.69,8362.0
2020-10-12 14:00:00,348.63,349.66,348.63,349.66,19115.0,348.63,349.66,348.63,349.66,19115.0
2020-10-12 14:10:00,349.79,350.07,349.64,349.64,18940.0,349.79,350.07,349.64,349.64,18940.0
2020-10-12 14:20:00,349.84,350.2,349.3,349.47,25132.0,349.84,350.2,349.3,349.47,25132.0
2020-10-12 14:30:00,349.57,349.58,348.14,348.41,15388.0,349.57,349.58,348.14,348.41,15388.0
2020-10-12 14:40:00,348.68,349.45,347.81,349.41,15732.0,348.68,349.45,347.81,349.41,15732.0
2020-10-12 14:50:00,349.51,349.93,348.54,348.74,5844.0,349.51,349.93,348.54,348.74,5844.0
2020-10-12 15:00:00,348.85,349.48,347.61,347.9,9011.0,348.85,349.48,347.61,347.9,9011.0
2020-10-12 15:10:00,347.79,348.27,347.42,347.93,10658.0,347.79,348.27,347.42,347.93,10658.0
2020-10-12 15:20:00,347.94,348.5,347.47,348.07,7952.0,347.94,348.5,347.47,348.07,7952.0
2020-10-12 15:30:00,348.24,348.83,347.68,348.54,22622.0,348.24,348.83,347.68,348.54,22622.0
2020-10-12 15:40:00,348.49,349.08,348.33,348.56,30999.0,348.49,349.08,348.33,348.56,30999.0
2020-10-12 15:50:00,348.3,348.98,347.94,348.06,51190.0,348.3,348.98,347.94,348.06,51190.0
2020-10-13 09:30:00,350.0,352.79,348.51,350.71,56674.0,350.0,352.79,348.51,350.71,56674.0
2020-10-13 09:40:00,350.75,352.47,350.25,350.6,46379.0,350.75,352.47,350.25,350.6,46379.0
2020-10-13 09:50:00,350.5,351.55,348.2,351.53,42070.0,350.5,351.55,348.2,351.53,42070.0
2020-10-13 10:00:00,351.16,353.19,351.15,353.19,53222.0,351.16,353.19,351.15,353.19,53222.0
2020-10-13 10:10:00,353.06,353.65,351.57,352.8,40890.0,353.06,353.65,351.57,352.8,40890.0
2020-10-13 10:20:00,352.95,355.42,352.65,353.26,21674.0,352.95,355.42,352.65,353.26,21674.0
2020-10-13 10:30:00,353.21,354.23,352.85,353.72,13921.0,353.21,354.23,352.85,353.72,13921.0
2020-10-13 10:40:00,353.5,353.89,352.25,353.35,15396.0,353.5,353.89,352.25,353.35,15396.0
2020-10-13 10:50:00,353.41,355.54,353.18,355.38,25619.0,353.41,355.54,353.18,355.38,25619.0
2020-10-13 11:00:00,355.29,355.56,353.97,355.25,19049.0,355.29,355.56,353.97,355.25,19049.0
2020-10-13 11:10:00,355.23,356.31,355.03,356.17,17505.0,355.23,356.31,355.03,356.17,17505.0
2020-10-13 11:20:00,356.37,357.33,355.93,357.31,25353.0,356.37,357.33,355.93,357.31,25353.0
2020-10-13 11:30:00,357.07,358.39,356.88,358.02,20884.0,357.07,358.39,356.88,358.02,20884.0
2020-10-13 11:40:00,358.04,358.09,357.15,357.88,19147.0,358.04,358.09,357.15,357.88,19147.0
2020-10-13 11:50:00,358.04,358.82,357.73,358.37,14694.0,358.04,358.82,357.73,358.37,14694.0
2020-10-13 12:00:00,358.37,359.24,358.32,358.47,30279.0,358.37,359.24,358.32,358.47,30279.0
2020-10-13 12:10:00,358.32,358.53,356.83,356.97,32353.0,358.32,358.53,356.83,356.97,32353.0
2020-10-13 12:20:00,356.79,358.38,356.76,358.13,16031.0,356.79,358.38,356.76,358.13,16031.0
2020-10-13 12:30:00,357.89,357.89,356.24,356.98,9669.0,357.89,357.89,356.24,356.98,9669.0
2020-10-13 12:40:00,357.0,357.73,356.73,357.71,8775.0,357.0,357.73,356.73,357.71,8775.0
2020-10-13 12:50:00,357.57,357.75,356.87,357.41,11049.0,357.57,357.75,356.87,357.41,11049.0
2020-10-13 13:00:00,357.22,357.26,355.53,355.6,9455.0,357.22,357.26,355.53,355.6,9455.0
2020-10-13 13:10:00,355.69,358.24,355.51,358.05,20306.0,355.69,358.24,355.51,358.05,20306.0
2020-10-13 13:20:00,357.83,357.85,356.5,357.32,9531.0,357.83,357.85,356.5,357.32,9531.0
2020-10-13 13:30:00,357.12,357.9,356.85,357.88,5815.0,357.12,357.9,356.85,357.88,5815.0
2020-10-13 13:40:00,357.91,358.61,357.2,358.28,10544.0,357.91,358.61,357.2,358.28,10544.0
2020-10-13 13:50:00,358.36,358.36,356.23,356.35,9839.0,358.36,358.36,356.23,356.35,9839.0
2020-10-13 14:00:00,355.91,355.91,354.56,354.69,16499.0,355.91,355.91,354.56,354.69,16499.0
2020-10-13 14:10:00,354.72,356.2,354.22,355.66,17380.0,354.72,356.2,354.22,355.66,17380.0
2020-10-13 14:20:00,355.71,356.18,355.07,355.34,6422.0,355.71,356.18,355.07,355.34,6422.0
2020-10-13 14:30:00,355.1,355.65,354.15,355.63,13495.0,355.1,355.65,354.15,355.63,13495.0
2020-10-13 14:40:00,355.43,356.32,355.01,355.71,14270.0,355.43,356.32,355.01,355.71,14270.0
2020-10-13 14:50:00,355.56,356.89,355.55,356.4,9338.0,355.56,356.89,355.55,356.4,9338.0
2020-10-13 15:00:00,356.37,357.25,356.27,356.84,13482.0,356.37,357.25,356.27,356.84,13482.0
2020-10-13 15:10:00,356.94,358.45,356.94,358.18,10773.0,356.94,358.45,356.94,358.18,10773.0
2020-10-13 15:20:00,358.06,358.6,357.2,357.75,21038.0,358.06,358.6,357.2,357.75,21038.0
2020-10-13 15:30:00,357.71,358.12,357.0,357.05,29209.0,357.71,358.12,357.0,357.05,29209.0
2020-10-13 15:40:00,357.13,357.71,357.13,357.23,31881.0,357.13,357.71,357.13,357.23,31881.0
2020-10-13 15:50:00,357.23,357.43,356.14,356.29,44543.0,357.23,357.43,356.14,356.29,44543.0
2020-10-14 09:30:00,359.57,359.57,355.38,356.62,85485.0,359.57,359.57,355.38,356.62,85485.0
2020-10-14 09:40:00,356.49,357.67,355.08,356.43,24841.0,356.49,357.67,355.08,356.43,24841.0
2020-10-14 09:50:00,356.65,356.65,354.32,355.19,26244.0,356.65,356.65,354.32,355.19,26244.0
2020-10-14 10:00:00,355.42,355.42,353.4,354.65,17712.0,355.42,355.42,353.4,354.65,17712.0
2020-10-14 10:10:00,354.74,354.74,352.85,353.36,12080.0,354.74,354.74,352.85,353.36,12080.0
2020-10-14 10:20:00,353.86,354.07,352.24,353.25,14396.0,353.86,354.07,352.24,353.25,14396.0
2020-10-14 10:30:00,353.19,353.9,352.7,353.29,8061.0,353.19,353.9,352.7,353.29,8061.0
2020-10-14 10:40:00,353.46,354.15,353.19,353.27,9850.0,353.46,354.15,353.19,353.27,9850.0
2020-10-14 10:50:00,353.54,354.17,352.75,353.23,11011.0,353.54,354.17,352.75,353.23,11011.0
2020-10-14 11:00:00,353.55,354.97,352.89,354.97,6259.0,353.55,354.97,352.89,354.97,6259.0
2020-10-14 11:10:00,355.05,355.4,354.61,354.93,6060.0,355.05,355.4,354.61,354.93,6060.0
2020-10-14 11:20:00,354.61,354.77,353.99,354.09,5540.0,354.61,354.77,353.99,354.09,5540.0
2020-10-14 11:30:00,353.78,354.22,353.19,353.27,5948.0,353.78,354.22,353.19,353.27,5948.0
2020-10-14 11:40:00,353.26,353.26,350.93,351.64,15123.0,353.26,353.26,350.93,351.64,15123.0
2020-10-14 11:50:00,351.35,351.35,348.69,349.01,18480.0,351.35,351.35,348.69,349.01,18480.0
2020-10-14 12:00:00,349.14,349.56,348.1,349.09,12825.0,349.14,349.56,348.1,349.09,12825.0
2020-10-14 12:10:00,349.25,349.25,346.78,347.22,27109.0,349.25,349.25,346.78,347.22,27109.0
2020-10-14 12:20:00,347.01,347.76,346.3,347.75,32758.0,347.01,347.76,346.3,347.75,32758.0
2020-10-14 12:30:00,347.85,349.92,347.5,349.84,40841.0,347.85,349.92,347.5,349.84,40841.0
2020-10-14 12:40:00,349.6,351.01,349.6,350.1,27461.0,349.6,351.01,349.6,350.1,27461.0
2020-10-14 12:50:00,350.1,350.4,349.61,349.99,8811.0,350.1,350.4,349.61,349.99,8811.0
2020-10-14 13:00:00,350.0,351.41,349.89,351.31,8764.0,350.0,351.41,349.89,351.31,8764.0
2020-10-14 13:10:00,351.15,351.95,350.95,351.36,9400.0,351.15,351.95,350.95,351.36,9400.0
2020-10-14 13:20:00,351.45,351.76,351.06,351.68,6556.0,351.45,351.76,351.06,351.68,6556.0
2020-10-14 13:30:00,351.79,351.79,350.44,351.11,9111.0,351.79,351.79,350.44,351.11,9111.0
2020-10-14 13:40:00,350.93,351.31,350.54,350.66,9432.0,350.93,351.31,350.54,350.66,9432.0
2020-10-14 13:50:00,350.87,351.32,350.39,351.23,6078.0,350.87,351.32,350.39,351.23,6078.0
2020-10-14 14:00:00,351.23,351.35,350.79,351.35,8139.0,351.23,351.35,350.79,351.35,8139.0
2020-10-14 14:10:00,351.36,351.98,351.3,351.53,10405.0,351.36,351.98,351.3,351.53,10405.0
2020-10-14 14:20:00,351.33,351.61,350.46,350.83,5713.0,351.33,351.61,350.46,350.83,5713.0
2020-10-14 14:30:00,350.81,350.94,349.7,349.97,15210.0,350.81,350.94,349.7,349.97,15210.0
2020-10-14 14:40:00,350.14,351.14,350.14,351.13,3627.0,350.14,351.14,350.14,351.13,3627.0
2020-10-14 14:50:00,351.03,351.79,350.68,351.59,8515.0,351.03,351.79,350.68,351.59,8515.0
2020-10-14 15:00:00,351.71,352.48,351.32,352.43,15013.0,351.71,352.48,351.32,352.43,15013.0
2020-10-14 15:10:00,352.37,352.95,352.29,352.42,5028.0,352.37,352.95,352.29,352.42,5028.0
2020-10-14 15:20:00,352.25,352.45,351.64,352.14,8694.0,352.25,352.45,351.64,352.14,8694.0
2020-10-14 15:30:00,352.14,353.03,352.08,352.34,8788.0,352.14,353.03,352.08,352.34,8788.0
2020-10-14 15:40:00,352.2,352.66,352.17,352.5,14060.0,352.2,352.66,352.17,352.5,14060.0
2020-10-14 15:50:00,352.57,353.74,351.93,352.07,55459.0,352.57,353.74,351.93,352.07,55459.0
2020-10-15 09:30:00,345.26,350.61,345.0,348.63,56150.0,345.26,350.61,345.0,348.63,56150.0
2020-10-15 09:40:00,348.77,350.6,347.96,349.33,16322.0,348.77,350.6,347.96,349.33,16322.0
2020-10-15 09:50:00,348.92,351.84,348.91,351.17,20084.0,348.92,351.84,348.91,351.17,20084.0
2020-10-15 10:00:00,350.88,350.89,349.07,349.11,10420.0,350.88,350.89,349.07,349.11,10420.0
2020-10-15 10:10:00,348.95,350.29,348.95,350.08,4348.0,348.95,350.29,348.95,350.08,4348.0
2020-10-15 10:20:00,350.14,350.28,349.2,349.21,8247.0,350.14,350.28,349.2,349.21,8247.0
2020-10-15 10:30:00,349.21,349.34,346.67,347.18,11259.0,349.21,349.34,346.67,347.18,11259.0
2020-10-15 10:40:00,347.32,349.18,347.0,348.62,13506.0,347.32,349.18,347.0,348.62,13506.0
2020-10-15 10:50:00,348.75,349.88,348.16,349.7,4908.0,348.75,349.88,348.16,349.7,4908.0
2020-10-15 11:00:00,350.0,350.0,348.42,349.54,8295.0,350.0,350.0,348.42,349.54,8295.0
2020-10-15 11:10:00,349.55,350.59,349.33,350.56,13534.0,349.55,350.59,349.33,350.56,13534.0
2020-10-15 11:20:00,350.74,352.0,350.74,351.14,10525.0,350.74,352.0,350.74,351.14,10525.0
2020-10-15 11:30:00,351.74,352.85,351.59,352.84,8643.0,351.74,352.85,351.59,352.84,8643.0
2020-10-15 11:40:00,353.19,353.23,351.17,351.65,12673.0,353.19,353.23,351.17,351.65,12673.0
2020-10-15 11:50:00,351.89,352.25,351.53,351.53,5524.0,351.89,352.25,351.53,351.53,5524.0
2020-10-15 12:00:00,351.08,351.42,350.33,350.34,3191.0,351.08,351.42,350.33,350.34,3191.0
2020-10-15 12:10:00,350.23,350.81,350.02,350.02,6305.0,350.23,350.81,350.02,350.02,6305.0
2020-10-15 12:20:00,350.29,350.29,349.03,349.28,7803.0,350.29,350.29,349.03,349.28,7803.0
2020-10-15 12:30:00,349.22,349.25,348.95,349.16,3955.0,349.22,349.25,348.95,349.16,3955.0
2020-10-15 12:40:00,349.14,349.26,348.21,348.5,3112.0,349.14,349.26,348.21,348.5,3112.0
2020-10-15 12:50:00,348.41,349.5,348.3,349.46,4464.0,348.41,349.5,348.3,349.46,4464.0
2020-10-15 13:00:00,349.44,349.7,348.88,348.99,9103.0,349.44,349.7,348.88,348.99,9103.0
2020-10-15 13:10:00,349.06,349.67,348.5,348.89,5653.0,349.06,349.67,348.5,348.89,5653.0
2020-10-15 13:20:00,348.99,349.44,348.24,348.24,3452.0,348.99,349.44,348.24,348.24,3452.0
2020-10-15 13:30:00,348.29,350.52,348.28,350.52,7637.0,348.29,350.52,348.28,350.52,7637.0
2020-10-15 13:40:00,350.79,351.98,350.68,350.99,17330.0,350.79,351.98,350.68,350.99,17330.0
2020-10-15 13:50:00,350.93,351.3,350.55,350.82,6155.0,350.93,351.3,350.55,350.82,6155.0
2020-10-15 14:00:00,350.82,351.1,350.7,351.1,2818.0,350.82,351.1,350.7,351.1,2818.0
2020-10-15 14:10:00,351.05,351.25,350.27,350.5,8464.0,351.05,351.25,350.27,350.5,8464.0
2020-10-15 14:20:00,350.31,351.27,350.26,351.11,3809.0,350.31,351.27,350.26,351.11,3809.0
2020-10-15 14:30:00,351.56,351.81,351.31,351.37,5724.0,351.56,351.81,351.31,351.37,5724.0
2020-10-15 14:40:00,351.65,351.65,350.93,351.23,3585.0,351.65,351.65,350.93,351.23,3585.0
2020-10-15 14:50:00,351.32,352.07,351.32,352.07,2369.0,351.32,352.07,351.32,352.07,2369.0
2020-10-15 15:00:00,352.22,353.17,351.91,353.17,7046.0,352.22,353.17,351.91,353.17,7046.0
2020-10-15 15:10:00,353.09,354.1,353.09,354.0,14307.0,353.09,354.1,353.09,354.0,14307.0
2020-10-15 15:20:00,353.93,354.34,353.55,354.05,12923.0,353.93,354.34,353.55,354.05,12923.0
2020-10-15 15:30:00,354.14,354.54,353.87,354.29,21224.0,354.14,354.54,353.87,354.29,21224.0
2020-10-15 15:40:00,354.4,354.73,353.59,353.59,20577.0,354.4,354.73,353.59,353.59,20577.0
2020-10-15 15:50:00,353.58,354.2,353.39,353.6,34668.0,353.58,354.2,353.39,353.6,34668.0
2020-10-16 09:30:00,356.52,358.57,356.15,357.21,56176.0,356.52,358.57,356.15,357.21,56176.0
2020-10-16 09:40:00,357.07,357.31,354.08,354.46,27788.0,357.07,357.31,354.08,354.46,27788.0
2020-10-16 09:50:00,354.37,356.49,354.11,356.35,25731.0,354.37,356.49,354.11,356.35,25731.0
2020-10-16 10:00:00,356.35,357.4,355.05,355.54,16744.0,356.35,357.4,355.05,355.54,16744.0
2020-10-16 10:10:00,355.56,356.39,354.9,356.11,7907.0,355.56,356.39,354.9,356.11,7907.0
2020-10-16 10:20:00,356.3,356.3,355.42,355.43,6251.0,356.3,356.3,355.42,355.43,6251.0
2020-10-16 10:30:00,355.7,356.04,354.78,355.6,6112.0,355.7,356.04,354.78,355.6,6112.0
2020-10-16 10:40:00,355.78,356.26,352.77,352.82,16850.0,355.78,356.26,352.77,352.82,16850.0
2020-10-16 10:50:00,352.47,353.8,351.51,351.87,16072.0,352.47,353.8,351.51,351.87,16072.0
2020-10-16 11:00:00,351.87,352.03,349.98,350.52,18088.0,351.87,352.03,349.98,350.52,18088.0
2020-10-16 11:10:00,350.66,350.69,348.65,349.6,14067.0,350.66,350.69,348.65,349.6,14067.0
2020-10-16 11:20:00,349.78,349.88,348.29,349.38,16991.0,349.78,349.88,348.29,349.38,16991.0
2020-10-16 11:30:00,349.73,351.0,349.72,350.5,5543.0,349.73,351.0,349.72,350.5,5543.0
2020-10-16 11:40:00,350.21,350.75,349.7,350.44,8386.0,350.21,350.75,349.7,350.44,8386.0
2020-10-16 11:50:00,350.51,351.37,350.35,351.37,5141.0,350.51,351.37,350.35,351.37,5141.0
2020-10-16 12:00:00,351.24,351.79,350.25,350.77,13801.0,351.24,351.79,350.25,350.77,13801.0
2020-10-16 12:10:00,350.77,351.45,350.53,351.27,3453.0,350.77,351.45,350.53,351.27,3453.0
2020-10-16 12:20:00,351.12,352.19,350.77,352.05,5077.0,351.12,352.19,350.77,352.05,5077.0
2020-10-16 12:30:00,352.16,352.17,351.12,351.26,6067.0,352.16,352.17,351.12,351.26,6067.0
2020-10-16 12:40:00,351.15,352.21,351.05,352.17,5290.0,351.15,352.21,351.05,352.17,5290.0
2020-10-16 12:50:00,352.15,352.76,351.63,352.51,5050.0,352.15,352.76,351.63,352.51,5050.0
2020-10-16 13:00:00,352.48,353.22,352.37,352.81,9524.0,352.48,353.22,352.37,352.81,9524.0
2020-10-16 13:10:00,352.79,353.26,352.67,353.2,6433.0,352.79,353.26,352.67,353.2,6433.0
2020-10-16 13:20:00,353.06,353.18,352.79,352.98,2533.0,353.06,353.18,352.79,352.98,2533.0
2020-10-16 13:30:00,352.94,352.94,352.23,352.42,4837.0,352.94,352.94,352.23,352.42,4837.0
2020-10-16 13:40:00,352.42,352.92,352.42,352.88,4440.0,352.42,352.92,352.42,352.88,4440.0
2020-10-16 13:50:00,352.8,353.17,352.57,352.57,2780.0,352.8,353.17,352.57,352.57,2780.0
2020-10-16 14:00:00,352.73,353.0,352.28,352.91,3450.0,352.73,353.0,352.28,352.91,3450.0
2020-10-16 14:10:00,352.76,352.84,352.39,352.73,7215.0,352.76,352.84,352.39,352.73,7215.0
2020-10-16 14:20:00,352.68,353.44,352.68,353.34,8033.0,352.68,353.44,352.68,353.34,8033.0
2020-10-16 14:30:00,353.47,353.73,353.27,353.4,7156.0,353.47,353.73,353.27,353.4,7156.0
2020-10-16 14:40:00,353.47,353.48,353.08,353.13,4763.0,353.47,353.48,353.08,353.13,4763.0
2020-10-16 14:50:00,353.39,354.01,353.29,353.62,10637.0,353.39,354.01,353.29,353.62,10637.0
2020-10-16 15:00:00,353.68,353.83,353.07,353.07,7650.0,353.68,353.83,353.07,353.07,7650.0
2020-10-16 15:10:00,353.19,353.27,352.44,352.72,9250.0,353.19,353.27,352.44,352.72,9250.0
2020-10-16 15:20:00,352.79,352.86,352.11,352.11,15013.0,352.79,352.86,352.11,352.11,15013.0
2020-10-16 15:30:00,352.18,352.26,351.0,351.85,29744.0,352.18,352.26,351.0,351.85,29744.0
2020-10-16 15:40:00,351.78,351.78,350.41,350.62,30654.0,351.78,351.78,350.41,350.62,30654.0
2020-10-16 15:50:00,350.55,350.56,349.38,350.14,46409.0,350.55,350.56,349.38,350.14,46409.0
2020-10-19 09:30:00,351.0,352.18,348.76,350.31,45473.0,351.0,352.18,348.76,350.31,45473.0
2020-10-19 09:40:00,350.04,352.31,349.84,350.57,15706.0,350.04,352.31,349.84,350.57,15706.0
2020-10-19 09:50:00,350.81,350.93,346.87,346.87,16284.0,350.81,350.93,346.87,346.87,16284.0
2020-10-19 10:00:00,346.68,348.66,346.5,347.9,26898.0,346.68,348.66,346.5,347.9,26898.0
2020-10-19 10:10:00,347.91,348.61,347.24,348.34,12275.0,347.91,348.61,347.24,348.34,12275.0
2020-10-19 10:20:00,348.44,349.71,348.2,349.49,7130.0,348.44,349.71,348.2,349.49,7130.0
2020-10-19 10:30:00,349.22,349.23,346.0,347.17,12772.0,349.22,349.23,346.0,347.17,12772.0
2020-10-19 10:40:00,347.54,347.87,346.22,347.16,7179.0,347.54,347.87,346.22,347.16,7179.0
2020-10-19 10:50:00,347.19,348.1,346.84,347.61,3529.0,347.19,348.1,346.84,347.61,3529.0
2020-10-19 11:00:00,347.21,348.4,347.2,348.24,4901.0,347.21,348.4,347.2,348.24,4901.0
2020-10-19 11:10:00,348.3,349.67,348.12,349.16,12169.0,348.3,349.67,348.12,349.16,12169.0
2020-10-19 11:20:00,348.95,348.95,346.54,347.33,9906.0,348.95,348.95,346.54,347.33,9906.0
2020-10-19 11:30:00,347.68,348.05,347.15,347.75,9078.0,347.68,348.05,347.15,347.75,9078.0
2020-10-19 11:40:00,347.62,348.46,347.02,347.44,13448.0,347.62,348.46,347.02,347.44,13448.0
2020-10-19 11:50:00,347.28,347.39,346.21,346.48,26024.0,347.28,347.39,346.21,346.48,26024.0
2020-10-19 12:00:00,346.4,347.45,345.79,346.33,30973.0,346.4,347.45,345.79,346.33,30973.0
2020-10-19 12:10:00,346.17,346.51,345.31,345.6,8645.0,346.17,346.51,345.31,345.6,8645.0
2020-10-19 12:20:00,345.48,345.8,344.38,345.05,15849.0,345.48,345.8,344.38,345.05,15849.0
2020-10-19 12:30:00,344.95,346.0,344.74,345.38,13529.0,344.95,346.0,344.74,345.38,13529.0
2020-10-19 12:40:00,345.51,346.59,345.51,346.59,9632.0,345.51,346.59,345.51,346.59,9632.0
2020-10-19 12:50:00,346.5,346.79,345.9,346.42,10317.0,346.5,346.79,345.9,346.42,10317.0
2020-10-19 13:00:00,346.5,347.12,345.97,346.33,6018.0,346.5,347.12,345.97,346.33,6018.0
2020-10-19 13:10:00,346.27,347.03,346.27,346.48,6233.0,346.27,347.03,346.27,346.48,6233.0
2020-10-19 13:20:00,346.66,346.66,345.21,345.21,7109.0,346.66,346.66,345.21,345.21,7109.0
2020-10-19 13:30:00,345.44,345.75,344.5,344.73,16739.0,345.44,345.75,344.5,344.73,16739.0
2020-10-19 13:40:00,344.63,344.75,342.01,342.61,30555.0,344.63,344.75,342.01,342.61,30555.0
2020-10-19 13:50:00,342.58,342.58,341.24,341.98,17474.0,342.58,342.58,341.24,341.98,17474.0
2020-10-19 14:00:00,342.05,342.07,341.1,341.1,20721.0,342.05,342.07,341.1,341.1,20721.0
2020-10-19 14:10:00,341.11,342.04,340.53,342.04,15811.0,341.11,342.04,340.53,342.04,15811.0
2020-10-19 14:20:00,342.25,342.37,341.59,342.23,14488.0,342.25,342.37,341.59,342.23,14488.0
2020-10-19 14:30:00,342.03,342.03,339.46,339.79,21668.0,342.03,342.03,339.46,339.79,21668.0
2020-10-19 14:40:00,339.84,339.98,338.57,338.96,19906.0,339.84,339.98,338.57,338.96,19906.0
2020-10-19 14:50:00,338.86,339.85,338.09,338.31,18946.0,338.86,339.85,338.09,338.31,18946.0
2020-10-19 15:00:00,338.28,338.44,336.73,337.65,27032.0,338.28,338.44,336.73,337.65,27032.0
2020-10-19 15:10:00,337.48,337.6,336.73,337.29,24843.0,337.48,337.6,336.73,337.29,24843.0
2020-10-19 15:20:00,337.07,339.31,337.07,338.9,25681.0,337.07,339.31,337.07,338.9,25681.0
2020-10-19 15:30:00,339.03,339.39,338.29,338.75,37749.0,339.03,339.39,338.29,338.75,37749.0
2020-10-19 15:40:00,338.61,338.76,337.54,337.8,41506.0,338.61,338.76,337.54,337.8,41506.0
2020-10-19 15:50:00,337.67,337.67,336.05,336.33,116432.0,337.67,337.67,336.05,336.33,116432.0
2020-10-20 09:30:00,338.26,338.64,334.14,335.04,64401.0,338.26,338.64,334.14,335.04,64401.0
2020-10-20 09:40:00,334.68,337.15,334.68,335.3,41213.0,334.68,337.15,334.68,335.3,41213.0
2020-10-20 09:50:00,335.4,336.41,334.69,335.59,22922.0,335.4,336.41,334.69,335.59,22922.0
2020-10-20 10:00:00,335.72,337.07,334.97,336.04,26148.0,335.72,337.07,334.97,336.04,26148.0
2020-10-20 10:10:00,336.04,337.33,335.25,335.93,17443.0,336.04,337.33,335.25,335.93,17443.0
2020-10-20 10:20:00,335.93,336.89,334.73,335.04,17093.0,335.93,336.89,334.73,335.04,17093.0
2020-10-20 10:30:00,335.42,336.1,335.0,336.08,8983.0,335.42,336.1,335.0,336.08,8983.0
2020-10-20 10:40:00,336.11,336.33,334.24,334.6,18354.0,336.11,336.33,334.24,334.6,18354.0
2020-10-20 10:50:00,334.76,335.1,334.05,334.51,18706.0,334.76,335.1,334.05,334.51,18706.0
2020-10-20 11:00:00,334.26,334.95,333.02,334.77,20101.0,334.26,334.95,333.02,334.77,20101.0
2020-10-20 11:10:00,334.94,335.41,334.5,335.02,6929.0,334.94,335.41,334.5,335.02,6929.0
2020-10-20 11:20:00,334.88,337.34,334.76,337.23,12105.0,334.88,337.34,334.76,337.23,12105.0
2020-10-20 11:30:00,337.6,337.87,336.64,337.43,15464.0,337.6,337.87,336.64,337.43,15464.0
2020-10-20 11:40:00,337.49,337.51,336.05,336.56,18635.0,337.49,337.51,336.05,336.56,18635.0
2020-10-20 11:50:00,336.41,336.48,335.89,336.42,7019.0,336.41,336.48,335.89,336.42,7019.0
2020-10-20 12:00:00,336.4,336.67,335.84,335.97,7355.0,336.4,336.67,335.84,335.97,7355.0
2020-10-20 12:10:00,335.99,336.54,335.7,336.22,15192.0,335.99,336.54,335.7,336.22,15192.0
2020-10-20 12:20:00,336.22,336.55,335.94,335.95,7400.0,336.22,336.55,335.94,335.95,7400.0
2020-10-20 12:30:00,335.84,336.9,335.49,335.74,10237.0,335.84,336.9,335.49,335.74,10237.0
2020-10-20 12:40:00,335.8,335.82,335.12,335.38,10993.0,335.8,335.82,335.12,335.38,10993.0
2020-10-20 12:50:00,335.01,335.31,334.6,335.31,5536.0,335.01,335.31,334.6,335.31,5536.0
2020-10-20 13:00:00,335.61,336.34,335.35,336.07,15091.0,335.61,336.34,335.35,336.07,15091.0
2020-10-20 13:10:00,336.17,336.93,335.9,336.24,24811.0,336.17,336.93,335.9,336.24,24811.0
2020-10-20 13:20:00,336.0,336.5,335.75,336.12,9977.0,336.0,336.5,335.75,336.12,9977.0
2020-10-20 13:30:00,336.12,336.62,335.92,336.55,9343.0,336.12,336.62,335.92,336.55,9343.0
2020-10-20 13:40:00,336.69,336.82,335.66,335.89,13559.0,336.69,336.82,335.66,335.89,13559.0
2020-10-20 13:50:00,335.65,335.7,334.75,335.52,8912.0,335.65,335.7,334.75,335.52,8912.0
2020-10-20 14:00:00,335.55,335.9,334.97,335.0,5995.0,335.55,335.9,334.97,335.0,5995.0
2020-10-20 14:10:00,335.09,335.69,334.92,335.52,9344.0,335.09,335.69,334.92,335.52,9344.0
2020-10-20 14:20:00,335.56,335.56,334.67,334.67,5550.0,335.56,335.56,334.67,334.67,5550.0
2020-10-20 14:30:00,334.74,334.87,333.76,334.03,9026.0,334.74,334.87,333.76,334.03,9026.0
2020-10-20 14:40:00,334.07,334.4,333.41,333.49,10314.0,334.07,334.4,333.41,333.49,10314.0
2020-10-20 14:50:00,333.38,333.41,332.69,332.91,24133.0,333.38,333.41,332.69,332.91,24133.0
2020-10-20 15:00:00,332.97,333.68,331.97,332.07,39378.0,332.97,333.68,331.97,332.07,39378.0
2020-10-20 15:10:00,332.21,332.21,330.9,331.77,30744.0,332.21,332.21,330.9,331.77,30744.0
2020-10-20 15:20:00,331.7,332.23,331.0,331.26,36339.0,331.7,332.23,331.0,331.26,36339.0
2020-10-20 15:30:00,331.18,331.43,330.31,331.43,33159.0,331.18,331.43,330.31,331.43,33159.0
2020-10-20 15:40:00,331.38,332.66,331.37,331.49,36773.0,331.38,332.66,331.37,331.49,36773.0
2020-10-20 15:50:00,331.41,331.66,329.88,330.0,88147.0,331.41,331.66,329.88,330.0,88147.0
2020-10-21 09:30:00,331.16,333.87,330.03,333.6,50278.0,331.16,333.87,330.03,333.6,50278.0
2020-10-21 09:40:00,333.62,335.66,333.61,334.58,34079.0,333.62,335.66,333.61,334.58,34079.0
2020-10-21 09:50:00,334.0,335.44,333.16,335.22,9654.0,334.0,335.44,333.16,335.22,9654.0
2020-10-21 10:00:00,335.15,335.96,334.03,334.66,11829.0,335.15,335.96,334.03,334.66,11829.0
2020-10-21 10:10:00,334.95,336.66,334.66,336.51,34478.0,334.95,336.66,334.66,336.51,34478.0
2020-10-21 10:20:00,336.6,336.65,334.63,335.06,30825.0,336.6,336.65,334.63,335.06,30825.0
2020-10-21 10:30:00,335.09,335.51,333.5,333.88,15053.0,335.09,335.51,333.5,333.88,15053.0
2020-10-21 10:40:00,333.75,334.1,332.0,332.4,15485.0,333.75,334.1,332.0,332.4,15485.0
2020-10-21 10:50:00,332.1,332.49,331.74,331.93,25928.0,332.1,332.49,331.74,331.93,25928.0
2020-10-21 11:00:00,331.9,331.9,330.13,330.15,23218.0,331.9,331.9,330.13,330.15,23218.0
2020-10-21 11:10:00,330.22,330.56,328.73,329.42,55387.0,330.22,330.56,328.73,329.42,55387.0
2020-10-21 11:20:00,329.36,330.05,328.5,329.79,23103.0,329.36,330.05,328.5,329.79,23103.0
2020-10-21 11:30:00,329.87,332.0,329.7,331.86,29347.0,329.87,332.0,329.7,331.86,29347.0
2020-10-21 11:40:00,332.0,332.16,330.71,330.99,18778.0,332.0,332.16,330.71,330.99,18778.0
2020-10-21 11:50:00,330.99,331.0,328.67,328.67,29278.0,330.99,331.0,328.67,328.67,29278.0
2020-10-21 12:00:00,328.92,330.38,328.88,330.18,20441.0,328.92,330.38,328.88,330.18,20441.0
2020-10-21 12:10:00,330.08,330.99,329.56,330.29,23207.0,330.08,330.99,329.56,330.29,23207.0
2020-10-21 12:20:00,329.98,332.54,329.98,330.77,43772.0,329.98,332.54,329.98,330.77,43772.0
2020-10-21 12:30:00,330.73,331.0,329.72,330.33,22572.0,330.73,331.0,329.72,330.33,22572.0
2020-10-21 12:40:00,330.31,330.52,328.78,329.28,17233.0,330.31,330.52,328.78,329.28,17233.0
2020-10-21 12:50:00,329.3,329.73,328.6,328.88,19150.0,329.3,329.73,328.6,328.88,19150.0
2020-10-21 13:00:00,328.67,329.64,328.5,329.13,10393.0,328.67,329.64,328.5,329.13,10393.0
2020-10-21 13:10:00,328.99,329.15,328.77,329.09,14861.0,328.99,329.15,328.77,329.09,14861.0
2020-10-21 13:20:00,328.9,329.2,328.7,329.0,12626.0,328.9,329.2,328.7,329.0,12626.0
2020-10-21 13:30:00,329.2,329.71,328.63,328.63,17862.0,329.2,329.71,328.63,328.63,17862.0
2020-10-21 13:40:00,328.73,329.33,328.73,329.02,9549.0,328.73,329.33,328.73,329.02,9549.0
2020-10-21 13:50:00,329.05,329.39,327.97,328.3,13020.0,329.05,329.39,327.97,328.3,13020.0
2020-10-21 14:00:00,328.45,328.46,327.58,328.1,10163.0,328.45,328.46,327.58,328.1,10163.0
2020-10-21 14:10:00,328.13,328.52,327.98,328.04,8066.0,328.13,328.52,327.98,328.04,8066.0
2020-10-21 14:20:00,328.14,329.42,327.76,328.93,12936.0,328.14,329.42,327.76,328.93,12936.0
2020-10-21 14:30:00,328.79,329.52,328.54,328.64,18342.0,328.79,329.52,328.54,328.64,18342.0
2020-10-21 14:40:00,328.73,329.5,328.26,329.5,31469.0,328.73,329.5,328.26,329.5,31469.0
2020-10-21 14:50:00,329.49,329.49,328.69,329.19,12611.0,329.49,329.49,328.69,329.19,12611.0
2020-10-21 15:00:00,329.39,330.23,328.97,329.17,9066.0,329.39,330.23,328.97,329.17,9066.0
2020-10-21 15:10:00,329.09,330.03,328.83,329.43,18576.0,329.09,330.03,328.83,329.43,18576.0
2020-10-21 15:20:00,329.43,329.75,328.91,329.18,18383.0,329.43,329.75,328.91,329.18,18383.0
2020-10-21 15:30:00,329.36,329.4,327.77,327.77,27764.0,329.36,329.4,327.77,327.77,27764.0
2020-10-21 15:40:00,327.83,327.86,325.42,325.91,77078.0,327.83,327.86,325.42,325.91,77078.0
2020-10-21 15:50:00,325.81,326.23,325.16,325.45,108167.0,325.81,326.23,325.16,325.45,108167.0
2020-10-22 09:30:00,327.34,327.34,323.51,325.29,30981.0,327.34,327.34,323.51,325.29,30981.0
2020-10-22 09:40:00,325.27,327.37,324.15,325.92,27301.0,325.27,327.37,324.15,325.92,27301.0
2020-10-22 09:50:00,325.59,326.27,324.2,324.39,10669.0,325.59,326.27,324.2,324.39,10669.0
2020-10-22 10:00:00,324.32,324.59,322.26,322.34,42182.0,324.32,324.59,322.26,322.34,42182.0
2020-10-22 10:10:00,322.51,323.76,322.48,322.85,38433.0,322.51,323.76,322.48,322.85,38433.0
2020-10-22 10:20:00,322.69,322.78,320.85,322.05,44223.0,322.69,322.78,320.85,322.05,44223.0
2020-10-22 10:30:00,322.17,322.3,318.96,319.05,31920.0,322.17,322.3,318.96,319.05,31920.0
2020-10-22 10:40:00,319.12,319.12,317.0,317.8,47790.0,319.12,319.12,317.0,317.8,47790.0
2020-10-22 10:50:00,318.09,319.46,316.48,318.72,51860.0,318.09,319.46,316.48,318.72,51860.0
2020-10-22 11:00:00,318.78,319.13,317.56,317.67,50418.0,318.78,319.13,317.56,317.67,50418.0
2020-10-22 11:10:00,317.16,319.3,317.11,318.03,19958.0,317.16,319.3,317.11,318.03,19958.0
2020-10-22 11:20:00,318.13,319.39,318.13,319.28,24088.0,318.13,319.39,318.13,319.28,24088.0
2020-10-22 11:30:00,319.23,319.94,317.67,317.91,17943.0,319.23,319.94,317.67,317.91,17943.0
2020-10-22 11:40:00,318.15,319.36,317.96,318.75,19048.0,318.15,319.36,317.96,318.75,19048.0
2020-10-22 11:50:00,319.0,319.28,317.67,317.81,10759.0,319.0,319.28,317.67,317.81,10759.0
2020-10-22 12:00:00,317.97,318.85,317.26,318.3,16339.0,317.97,318.85,317.26,318.3,16339.0
2020-10-22 12:10:00,318.55,318.66,318.0,318.26,10537.0,318.55,318.66,318.0,318.26,10537.0
2020-10-22 12:20:00,318.0,318.16,317.44,317.92,12369.0,318.0,318.16,317.44,317.92,12369.0
2020-10-22 12:30:00,317.81,317.87,317.0,317.84,19581.0,317.81,317.87,317.0,317.84,19581.0
2020-10-22 12:40:00,317.85,318.4,317.55,318.01,56303.0,317.85,318.4,317.55,318.01,56303.0
2020-10-22 12:50:00,318.19,318.42,317.71,317.86,26482.0,318.19,318.42,317.71,317.86,26482.0
2020-10-22 13:00:00,317.91,318.18,317.69,318.15,23628.0,317.91,318.18,317.69,318.15,23628.0
2020-10-22 13:10:00,318.34,319.92,318.33,319.09,30832.0,318.34,319.92,318.33,319.09,30832.0
2020-10-22 13:20:00,319.03,320.81,319.01,320.63,26835.0,319.03,320.81,319.01,320.63,26835.0
2020-10-22 13:30:00,320.9,321.2,319.45,320.3,17430.0,320.9,321.2,319.45,320.3,17430.0
2020-10-22 13:40:00,320.2,320.9,319.7,320.5,24321.0,320.2,320.9,319.7,320.5,24321.0
2020-10-22 13:50:00,320.43,322.44,320.31,321.18,17860.0,320.43,322.44,320.31,321.18,17860.0
2020-10-22 14:00:00,321.5,321.88,320.77,320.77,19327.0,321.5,321.88,320.77,320.77,19327.0
2020-10-22 14:10:00,320.77,322.15,320.57,322.15,21888.0,320.77,322.15,320.57,322.15,21888.0
2020-10-22 14:20:00,322.13,323.87,322.12,323.55,27168.0,322.13,323.87,322.12,323.55,27168.0
2020-10-22 14:30:00,323.63,324.3,323.42,323.88,26587.0,323.63,324.3,323.42,323.88,26587.0
2020-10-22 14:40:00,323.99,324.66,323.84,323.92,30331.0,323.99,324.66,323.84,323.92,30331.0
2020-10-22 14:50:00,324.05,325.16,323.77,324.49,33228.0,324.05,325.16,323.77,324.49,33228.0
2020-10-22 15:00:00,324.59,324.59,323.49,323.69,18904.0,324.59,324.59,323.49,323.69,18904.0
2020-10-22 15:10:00,323.68,324.36,323.3,324.07,18428.0,323.68,324.36,323.3,324.07,18428.0
2020-10-22 15:20:00,324.01,325.76,323.86,325.58,26668.0,324.01,325.76,323.86,325.58,26668.0
2020-10-22 15:30:00,325.59,326.1,324.95,325.13,32392.0,325.59,326.1,324.95,325.13,32392.0
2020-10-22 15:40:00,325.23,326.18,325.11,325.64,35376.0,325.23,326.18,325.11,325.64,35376.0
2020-10-22 15:50:00,325.68,326.06,325.17,325.94,82559.0,325.68,326.06,325.17,325.94,82559.0
2020-10-23 09:30:00,327.01,327.37,323.34,325.37,48649.0,327.01,327.37,323.34,325.37,48649.0
2020-10-23 09:40:00,325.78,327.2,325.16,325.27,54478.0,325.78,327.2,325.16,325.27,54478.0
2020-10-23 09:50:00,324.73,325.0,323.72,324.53,12966.0,324.73,325.0,323.72,324.53,12966.0
2020-10-23 10:00:00,324.37,324.74,322.82,323.39,11047.0,324.37,324.74,322.82,323.39,11047.0
2020-10-23 10:10:00,323.7,324.93,323.58,324.71,10761.0,323.7,324.93,323.58,324.71,10761.0
2020-10-23 10:20:00,324.71,325.98,324.26,325.81,12589.0,324.71,325.98,324.26,325.81,12589.0
2020-10-23 10:30:00,325.81,328.33,325.81,328.22,26986.0,325.81,328.33,325.81,328.22,26986.0
2020-10-23 10:40:00,328.11,328.51,326.72,327.35,18769.0,328.11,328.51,326.72,327.35,18769.0
2020-10-23 10:50:00,327.1,327.94,326.51,327.75,6449.0,327.1,327.94,326.51,327.75,6449.0
2020-10-23 11:00:00,327.94,328.7,327.4,328.68,7778.0,327.94,328.7,327.4,328.68,7778.0
2020-10-23 11:10:00,328.68,329.5,328.33,329.43,13798.0,328.68,329.5,328.33,329.43,13798.0
2020-10-23 11:20:00,329.54,329.56,327.95,328.34,12336.0,329.54,329.56,327.95,328.34,12336.0
2020-10-23 11:30:00,328.3,328.75,327.49,327.49,6000.0,328.3,328.75,327.49,327.49,6000.0
2020-10-23 11:40:00,327.36,328.2,326.73,326.74,5933.0,327.36,328.2,326.73,326.74,5933.0
2020-10-23 11:50:00,326.84,328.0,326.66,327.78,12583.0,326.84,328.0,326.66,327.78,12583.0
2020-10-23 12:00:00,327.61,328.2,327.3,328.0,7415.0,327.61,328.2,327.3,328.0,7415.0
2020-10-23 12:10:00,328.1,328.54,327.61,327.61,17073.0,328.1,328.54,327.61,327.61,17073.0
2020-10-23 12:20:00,327.97,328.0,326.89,327.49,21706.0,327.97,328.0,326.89,327.49,21706.0
2020-10-23 12:30:00,327.41,328.09,327.25,328.06,4433.0,327.41,328.09,327.25,328.06,4433.0
2020-10-23 12:40:00,328.02,328.44,327.75,328.23,14431.0,328.02,328.44,327.75,328.23,14431.0
2020-10-23 12:50:00,328.43,328.43,327.49,327.85,5936.0,328.43,328.43,327.49,327.85,5936.0
2020-10-23 13:00:00,327.99,328.32,327.86,328.21,8282.0,327.99,328.32,327.86,328.21,8282.0
2020-10-23 13:10:00,328.19,329.0,328.02,328.33,8479.0,328.19,329.0,328.02,328.33,8479.0
2020-10-23 13:20:00,328.3,330.91,328.25,330.35,35359.0,328.3,330.91,328.25,330.35,35359.0
2020-10-23 13:30:00,330.28,330.49,329.79,329.9,6956.0,330.28,330.49,329.79,329.9,6956.0
2020-10-23 13:40:00,329.84,329.93,329.46,329.55,10891.0,329.84,329.93,329.46,329.55,10891.0
2020-10-23 13:50:00,329.67,330.03,329.54,330.0,11811.0,329.67,330.03,329.54,330.0,11811.0
2020-10-23 14:00:00,330.03,330.63,329.87,330.12,30088.0,330.03,330.63,329.87,330.12,30088.0
2020-10-23 14:10:00,330.05,330.72,330.0,330.52,11286.0,330.05,330.72,330.0,330.52,11286.0
2020-10-23 14:20:00,330.51,331.07,330.31,331.02,11903.0,330.51,331.07,330.31,331.02,11903.0
2020-10-23 14:30:00,331.03,331.23,330.66,331.12,16364.0,331.03,331.23,330.66,331.12,16364.0
2020-10-23 14:40:00,331.23,331.43,330.63,330.96,10463.0,331.23,331.43,330.63,330.96,10463.0
2020-10-23 14:50:00,331.03,331.04,330.45,330.69,12447.0,331.03,331.04,330.45,330.69,12447.0
2020-10-23 15:00:00,330.8,331.36,330.73,331.33,14996.0,330.8,331.36,330.73,331.33,14996.0
2020-10-23 15:10:00,331.32,331.46,330.83,330.87,23162.0,331.32,331.46,330.83,330.87,23162.0
2020-10-23 15:20:00,330.88,331.88,330.88,331.85,13439.0,330.88,331.88,330.88,331.85,13439.0
2020-10-23 15:30:00,331.86,332.37,331.38,332.25,16508.0,331.86,332.37,331.38,332.25,16508.0
2020-10-23 15:40:00,332.29,333.84,332.29,333.02,34436.0,332.29,333.84,332.29,333.02,34436.0
2020-10-23 15:50:00,333.03,334.19,332.98,333.91,73303.0,333.03,334.19,332.98,333.91,73303.0
2020-10-26 09:30:00,336.1,340.5,335.91,338.38,96626.0,336.1,340.5,335.91,338.38,96626.0
2020-10-26 09:40:00,338.42,339.13,335.0,339.12,61476.0,338.42,339.13,335.0,339.12,61476.0
2020-10-26 09:50:00,339.31,340.85,338.69,339.6,27861.0,339.31,340.85,338.69,339.6,27861.0
2020-10-26 10:00:00,339.55,340.0,337.09,337.11,24131.0,339.55,340.0,337.09,337.11,24131.0
2020-10-26 10:10:00,337.03,337.22,334.63,335.09,18308.0,337.03,337.22,334.63,335.09,18308.0
2020-10-26 10:20:00,335.08,335.39,333.39,333.56,27874.0,335.08,335.39,333.39,333.56,27874.0
2020-10-26 10:30:00,333.56,334.48,332.21,334.17,19445.0,333.56,334.48,332.21,334.17,19445.0
2020-10-26 10:40:00,334.13,335.44,333.34,333.75,19259.0,334.13,335.44,333.34,333.75,19259.0
2020-10-26 10:50:00,333.7,334.13,331.56,332.3,16155.0,333.7,334.13,331.56,332.3,16155.0
2020-10-26 11:00:00,332.08,332.08,330.13,331.72,18489.0,332.08,332.08,330.13,331.72,18489.0
2020-10-26 11:10:00,331.62,331.7,329.14,329.67,10335.0,331.62,331.7,329.14,329.67,10335.0
2020-10-26 11:20:00,329.74,330.9,329.71,330.3,11690.0,329.74,330.9,329.71,330.3,11690.0
2020-10-26 11:30:00,330.06,330.3,329.68,330.06,10642.0,330.06,330.3,329.68,330.06,10642.0
2020-10-26 11:40:00,329.94,330.22,329.17,329.82,8301.0,329.94,330.22,329.17,329.82,8301.0
2020-10-26 11:50:00,329.64,330.9,329.41,329.69,8030.0,329.64,330.9,329.41,329.69,8030.0
2020-10-26 12:00:00,329.88,329.96,328.65,329.08,6795.0,329.88,329.96,328.65,329.08,6795.0
2020-10-26 12:10:00,329.31,329.76,328.65,329.58,7628.0,329.31,329.76,328.65,329.58,7628.0
2020-10-26 12:20:00,329.28,330.73,328.6,330.52,21128.0,329.28,330.73,328.6,330.52,21128.0
2020-10-26 12:30:00,330.35,330.98,329.07,329.71,114611.0,330.35,330.98,329.07,329.71,114611.0
2020-10-26 12:40:00,329.68,330.18,327.51,327.81,17043.0,329.68,330.18,327.51,327.81,17043.0
2020-10-26 12:50:00,327.86,328.56,327.2,328.0,14829.0,327.86,328.56,327.2,328.0,14829.0
2020-10-26 13:00:00,328.0,328.15,327.0,327.78,8246.0,328.0,328.15,327.0,327.78,8246.0
2020-10-26 13:10:00,327.78,328.85,327.36,327.79,11354.0,327.78,328.85,327.36,327.79,11354.0
2020-10-26 13:20:00,328.0,328.13,326.0,326.2,8891.0,328.0,328.13,326.0,326.2,8891.0
2020-10-26 13:30:00,326.19,326.59,325.65,326.34,10983.0,326.19,326.59,325.65,326.34,10983.0
2020-10-26 13:40:00,326.6,328.5,326.45,328.5,20285.0,326.6,328.5,326.45,328.5,20285.0
2020-10-26 13:50:00,328.56,329.12,328.36,328.77,15566.0,328.56,329.12,328.36,328.77,15566.0
2020-10-26 14:00:00,328.71,329.91,328.54,328.74,16182.0,328.71,329.91,328.54,328.74,16182.0
2020-10-26 14:10:00,328.88,329.43,328.2,329.28,7251.0,328.88,329.43,328.2,329.28,7251.0
2020-10-26 14:20:00,329.05,329.32,328.15,328.96,10124.0,329.05,329.32,328.15,328.96,10124.0
2020-10-26 14:30:00,328.95,330.41,328.82,330.15,13450.0,328.95,330.41,328.82,330.15,13450.0
2020-10-26 14:40:00,330.5,330.7,329.26,329.4,8363.0,330.5,330.7,329.26,329.4,8363.0
2020-10-26 14:50:00,329.53,330.82,329.49,330.6,17393.0,329.53,330.82,329.49,330.6,17393.0
2020-10-26 15:00:00,330.61,331.18,329.03,329.1,16186.0,330.61,331.18,329.03,329.1,16186.0
2020-10-26 15:10:00,329.37,330.53,328.93,329.95,20060.0,329.37,330.53,328.93,329.95,20060.0
2020-10-26 15:20:00,330.14,330.4,329.52,329.95,11554.0,330.14,330.4,329.52,329.95,11554.0
2020-10-26 15:30:00,330.06,331.27,329.45,331.27,32530.0,330.06,331.27,329.45,331.27,32530.0
2020-10-26 15:40:00,331.37,331.8,329.88,329.88,32552.0,331.37,331.8,329.88,329.88,32552.0
2020-10-26 15:50:00,330.0,331.77,330.0,331.77,50993.0,330.0,331.77,330.0,331.77,50993.0
2020-10-27 09:30:00,332.88,335.5,331.6,335.5,39641.0,332.88,335.5,331.6,335.5,39641.0
2020-10-27 09:40:00,335.61,337.29,333.21,333.56,21767.0,335.61,337.29,333.21,333.56,21767.0
2020-10-27 09:50:00,333.82,334.22,332.9,333.31,6514.0,333.82,334.22,332.9,333.31,6514.0
2020-10-27 10:00:00,333.56,334.91,332.83,334.43,8216.0,333.56,334.91,332.83,334.43,8216.0
2020-10-27 10:10:00,334.3,334.88,332.01,332.07,15200.0,334.3,334.88,332.01,332.07,15200.0
2020-10-27 10:20:00,332.1,332.51,330.51,331.49,16288.0,332.1,332.51,330.51,331.49,16288.0
2020-10-27 10:30:00,331.32,332.97,331.2,331.6,23721.0,331.32,332.97,331.2,331.6,23721.0
2020-10-27 10:40:00,331.99,333.62,331.0,333.62,7465.0,331.99,333.62,331.0,333.62,7465.0
2020-10-27 10:50:00,333.53,334.6,333.38,333.75,12119.0,333.53,334.6,333.38,333.75,12119.0
2020-10-27 11:00:00,333.9,334.67,333.56,334.23,4106.0,333.9,334.67,333.56,334.23,4106.0
2020-10-27 11:10:00,334.17,335.04,333.78,333.78,8060.0,334.17,335.04,333.78,333.78,8060.0
2020-10-27 11:20:00,334.08,334.72,333.57,333.57,11581.0,334.08,334.72,333.57,333.57,11581.0
2020-10-27 11:30:00,333.75,333.76,332.6,333.51,5023.0,333.75,333.76,332.6,333.51,5023.0
2020-10-27 11:40:00,333.51,334.46,333.42,334.04,3150.0,333.51,334.46,333.42,334.04,3150.0
2020-10-27 11:50:00,334.4,335.18,334.27,334.92,7811.0,334.4,335.18,334.27,334.92,7811.0
2020-10-27 12:00:00,334.9,334.9,333.56,333.92,3912.0,334.9,334.9,333.56,333.92,3912.0
2020-10-27 12:10:00,334.23,334.48,333.53,334.48,4355.0,334.23,334.48,333.53,334.48,4355.0
2020-10-27 12:20:00,334.48,334.64,333.01,333.08,4217.0,334.48,334.64,333.01,333.08,4217.0
2020-10-27 12:30:00,332.93,334.0,332.75,334.0,5102.0,332.93,334.0,332.75,334.0,5102.0
2020-10-27 12:40:00,334.01,334.16,332.87,333.63,5986.0,334.01,334.16,332.87,333.63,5986.0
2020-10-27 12:50:00,333.84,333.91,332.78,333.27,3805.0,333.84,333.91,332.78,333.27,3805.0
2020-10-27 13:00:00,333.01,333.42,332.79,332.8,3500.0,333.01,333.42,332.79,332.8,3500.0
2020-10-27 13:10:00,332.93,333.5,331.84,333.38,116818.0,332.93,333.5,331.84,333.38,116818.0
2020-10-27 13:20:00,333.12,334.31,333.1,333.76,4263.0,333.12,334.31,333.1,333.76,4263.0
2020-10-27 13:30:00,333.64,335.28,333.64,334.99,6556.0,333.64,335.28,333.64,334.99,6556.0
2020-10-27 13:40:00,334.71,335.17,334.46,335.17,5200.0,334.71,335.17,334.46,335.17,5200.0
2020-10-27 13:50:00,335.18,335.25,334.25,334.25,2528.0,335.18,335.25,334.25,334.25,2528.0
2020-10-27 14:00:00,334.03,334.59,333.71,334.25,5112.0,334.03,334.59,333.71,334.25,5112.0
2020-10-27 14:10:00,334.13,334.22,333.0,333.0,4311.0,334.13,334.22,333.0,333.0,4311.0
2020-10-27 14:20:00,332.86,333.44,332.63,333.31,5153.0,332.86,333.44,332.63,333.31,5153.0
2020-10-27 14:30:00,333.32,333.44,332.18,332.2,7393.0,333.32,333.44,332.18,332.2,7393.0
2020-10-27 14:40:00,332.2,333.08,332.2,332.72,5389.0,332.2,333.08,332.2,332.72,5389.0
2020-10-27 14:50:00,332.81,333.46,332.53,333.05,5705.0,332.81,333.46,332.53,333.05,5705.0
2020-10-27 15:00:00,332.91,333.85,332.79,333.05,8682.0,332.91,333.85,332.79,333.05,8682.0
2020-10-27 15:10:00,333.02,333.74,332.95,333.24,6265.0,333.02,333.74,332.95,333.24,6265.0
2020-10-27 15:20:00,333.4,333.8,332.87,333.01,5800.0,333.4,333.8,332.87,333.01,5800.0
2020-10-27 15:30:00,333.08,334.0,333.06,333.88,11455.0,333.08,334.0,333.06,333.88,11455.0
2020-10-27 15:40:00,334.12,334.4,333.58,333.82,32198.0,334.12,334.4,333.58,333.82,32198.0
2020-10-27 15:50:00,333.75,334.7,333.21,333.67,57419.0,333.75,334.7,333.21,333.67,57419.0
2020-10-28 09:30:00,330.39,332.89,329.81,332.15,46569.0,330.39,332.89,329.81,332.15,46569.0
2020-10-28 09:40:00,332.49,332.74,331.2,332.49,28266.0,332.49,332.74,331.2,332.49,28266.0
2020-10-28 09:50:00,332.36,332.41,329.69,331.14,28381.0,332.36,332.41,329.69,331.14,28381.0
2020-10-28 10:00:00,330.53,332.63,330.32,332.46,26014.0,330.53,332.63,330.32,332.46,26014.0
2020-10-28 10:10:00,332.57,332.66,330.6,330.84,12912.0,332.57,332.66,330.6,330.84,12912.0
2020-10-28 10:20:00,330.39,331.0,327.88,328.01,26568.0,330.39,331.0,327.88,328.01,26568.0
2020-10-28 10:30:00,327.78,329.5,327.42,329.43,40382.0,327.78,329.5,327.42,329.43,40382.0
2020-10-28 10:40:00,329.64,329.64,327.9,327.9,15275.0,329.64,329.64,327.9,327.9,15275.0
2020-10-28 10:50:00,327.9,327.9,326.26,327.78,16001.0,327.9,327.9,326.26,327.78,16001.0
2020-10-28 11:00:00,327.57,328.7,327.3,328.42,7572.0,327.57,328.7,327.3,328.42,7572.0
2020-10-28 11:10:00,328.44,329.57,328.24,329.1,3500.0,328.44,329.57,328.24,329.1,3500.0
2020-10-28 11:20:00,329.16,329.16,328.13,328.18,7522.0,329.16,329.16,328.13,328.18,7522.0
2020-10-28 11:30:00,328.33,329.31,327.83,329.16,7819.0,328.33,329.31,327.83,329.16,7819.0
2020-10-28 11:40:00,329.01,330.51,328.93,330.15,7885.0,329.01,330.51,328.93,330.15,7885.0
2020-10-28 11:50:00,329.8,331.19,329.76,330.3,8285.0,329.8,331.19,329.76,330.3,8285.0
2020-10-28 12:00:00,330.16,330.79,329.7,330.17,8823.0,330.16,330.79,329.7,330.17,8823.0
2020-10-28 12:10:00,329.99,330.7,329.7,330.69,9521.0,329.99,330.7,329.7,330.69,9521.0
2020-10-28 12:20:00,330.49,330.49,329.33,329.63,3895.0,330.49,330.49,329.33,329.63,3895.0
2020-10-28 12:30:00,329.36,330.41,329.36,329.51,9538.0,329.36,330.41,329.36,329.51,9538.0
2020-10-28 12:40:00,329.47,329.71,328.89,328.89,7259.0,329.47,329.71,328.89,328.89,7259.0
2020-10-28 12:50:00,328.92,329.73,328.56,329.35,5280.0,328.92,329.73,328.56,329.35,5280.0
2020-10-28 13:00:00,329.16,330.03,329.13,329.96,17268.0,329.16,330.03,329.13,329.96,17268.0
2020-10-28 13:10:00,329.96,330.18,328.15,328.77,22933.0,329.96,330.18,328.15,328.77,22933.0
2020-10-28 13:20:00,328.73,329.4,328.39,329.18,9103.0,328.73,329.4,328.39,329.18,9103.0
2020-10-28 13:30:00,329.02,331.36,328.85,331.0,8638.0,329.02,331.36,328.85,331.0,8638.0
2020-10-28 13:40:00,330.97,331.55,330.3,331.55,8333.0,330.97,331.55,330.3,331.55,8333.0
2020-10-28 13:50:00,331.31,332.07,330.81,331.63,5916.0,331.31,332.07,330.81,331.63,5916.0
2020-10-28 14:00:00,331.67,331.68,330.63,330.98,7348.0,331.67,331.68,330.63,330.98,7348.0
2020-10-28 14:10:00,331.11,331.23,330.46,330.78,8730.0,331.11,331.23,330.46,330.78,8730.0
2020-10-28 14:20:00,330.88,331.87,330.74,331.87,4720.0,330.88,331.87,330.74,331.87,4720.0
2020-10-28 14:30:00,331.87,332.0,330.72,331.13,7897.0,331.87,332.0,330.72,331.13,7897.0
2020-10-28 14:40:00,331.19,332.0,331.19,331.53,6641.0,331.19,332.0,331.19,331.53,6641.0
2020-10-28 14:50:00,331.42,332.12,330.87,331.68,26629.0,331.42,332.12,330.87,331.68,26629.0
2020-10-28 15:00:00,331.67,331.67,330.75,331.41,8441.0,331.67,331.67,330.75,331.41,8441.0
2020-10-28 15:10:00,331.19,331.92,331.09,331.47,16019.0,331.19,331.92,331.09,331.47,16019.0
2020-10-28 15:20:00,331.15,333.0,331.12,331.87,20805.0,331.15,333.0,331.12,331.87,20805.0
2020-10-28 15:30:00,331.85,332.79,331.49,331.71,16384.0,331.85,332.79,331.49,331.71,16384.0
2020-10-28 15:40:00,331.72,332.48,331.72,331.99,33533.0,331.72,332.48,331.72,331.99,33533.0
2020-10-28 15:50:00,332.04,332.33,329.44,329.56,78077.0,332.04,332.33,329.44,329.56,78077.0
2020-10-29 09:30:00,333.01,333.01,327.54,328.1,31639.0,333.01,333.01,327.54,328.1,31639.0
2020-10-29 09:40:00,328.17,329.35,326.69,328.0,27831.0,328.17,329.35,326.69,328.0,27831.0
2020-10-29 09:50:00,327.17,328.66,326.42,328.09,9426.0,327.17,328.66,326.42,328.09,9426.0
2020-10-29 10:00:00,328.36,329.9,327.96,329.15,12685.0,328.36,329.9,327.96,329.15,12685.0
2020-10-29 10:10:00,329.15,329.91,328.41,329.49,10388.0,329.15,329.91,328.41,329.49,10388.0
2020-10-29 10:20:00,329.56,331.0,329.0,330.68,14221.0,329.56,331.0,329.0,330.68,14221.0
2020-10-29 10:30:00,330.96,331.25,330.26,331.24,16545.0,330.96,331.25,330.26,331.24,16545.0
2020-10-29 10:40:00,331.31,331.56,330.27,330.37,8555.0,331.31,331.56,330.27,330.37,8555.0
2020-10-29 10:50:00,330.2,330.48,329.36,329.98,9092.0,330.2,330.48,329.36,329.98,9092.0
2020-10-29 11:00:00,329.85,330.17,329.47,329.99,8653.0,329.85,330.17,329.47,329.99,8653.0
2020-10-29 11:10:00,329.85,331.63,329.75,331.5,7464.0,329.85,331.63,329.75,331.5,7464.0
2020-10-29 11:20:00,331.48,332.12,331.03,331.04,13091.0,331.48,332.12,331.03,331.04,13091.0
2020-10-29 11:30:00,331.26,331.53,330.11,330.75,9706.0,331.26,331.53,330.11,330.75,9706.0
2020-10-29 11:40:00,330.63,330.77,329.76,330.63,6879.0,330.63,330.77,329.76,330.63,6879.0
2020-10-29 11:50:00,330.44,331.18,330.05,330.7,4300.0,330.44,331.18,330.05,330.7,4300.0
2020-10-29 12:00:00,331.07,331.14,329.78,330.69,5659.0,331.07,331.14,329.78,330.69,5659.0
2020-10-29 12:10:00,330.45,330.53,329.5,330.17,13220.0,330.45,330.53,329.5,330.17,13220.0
2020-10-29 12:20:00,330.04,330.04,329.23,329.91,5036.0,330.04,330.04,329.23,329.91,5036.0
2020-10-29 12:30:00,330.08,330.22,329.63,330.22,3506.0,330.08,330.22,329.63,330.22,3506.0
2020-10-29 12:40:00,329.97,330.51,329.93,330.31,3350.0,329.97,330.51,329.93,330.31,3350.0
2020-10-29 12:50:00,330.4,330.4,329.52,330.29,3500.0,330.4,330.4,329.52,330.29,3500.0
2020-10-29 13:00:00,330.44,331.07,330.18,330.19,13017.0,330.44,331.07,330.18,330.19,13017.0
2020-10-29 13:10:00,330.29,331.08,330.28,330.7,4508.0,330.29,331.08,330.28,330.7,4508.0
2020-10-29 13:20:00,330.67,331.41,330.66,331.33,3820.0,330.67,331.41,330.66,331.33,3820.0
2020-10-29 13:30:00,331.31,331.77,330.71,330.71,18377.0,331.31,331.77,330.71,330.71,18377.0
2020-10-29 13:40:00,331.29,331.64,331.12,331.45,5801.0,331.29,331.64,331.12,331.45,5801.0
2020-10-29 13:50:00,331.34,332.18,331.25,331.82,7593.0,331.34,332.18,331.25,331.82,7593.0
2020-10-29 14:00:00,331.96,332.55,331.85,332.32,8877.0,331.96,332.55,331.85,332.32,8877.0
2020-10-29 14:10:00,332.25,333.6,332.15,333.32,10705.0,332.25,333.6,332.15,333.32,10705.0
2020-10-29 14:20:00,333.19,334.18,333.13,334.18,12282.0,333.19,334.18,333.13,334.18,12282.0
2020-10-29 14:30:00,334.18,334.78,333.78,334.78,9030.0,334.18,334.78,333.78,334.78,9030.0
2020-10-29 14:40:00,334.84,335.2,333.77,333.77,9375.0,334.84,335.2,333.77,333.77,9375.0
2020-10-29 14:50:00,333.77,333.85,333.04,333.17,9708.0,333.77,333.85,333.04,333.17,9708.0
2020-10-29 15:00:00,333.25,334.22,332.76,333.49,7092.0,333.25,334.22,332.76,333.49,7092.0
2020-10-29 15:10:00,333.45,333.45,332.34,332.62,8408.0,333.45,333.45,332.34,332.62,8408.0
2020-10-29 15:20:00,332.44,332.95,332.0,332.08,9228.0,332.44,332.95,332.0,332.08,9228.0
2020-10-29 15:30:00,332.24,332.43,331.69,332.04,8553.0,332.24,332.43,331.69,332.04,8553.0
2020-10-29 15:40:00,332.22,332.88,331.7,332.61,8790.0,332.22,332.88,331.7,332.61,8790.0
2020-10-29 15:50:00,332.6,332.93,329.93,329.98,41441.0,332.6,332.93,329.93,329.98,41441.0
2020-10-30 09:30:00,326.69,328.67,326.1,328.1,25841.0,326.69,328.67,326.1,328.1,25841.0
2020-10-30 09:40:00,327.76,327.81,323.37,323.37,21610.0,327.76,327.81,323.37,323.37,21610.0
2020-10-30 09:50:00,324.04,327.0,324.04,327.0,40063.0,324.04,327.0,324.04,327.0,40063.0
2020-10-30 10:00:00,326.67,327.35,325.42,325.99,19123.0,326.67,327.35,325.42,325.99,19123.0
2020-10-30 10:10:00,325.56,325.56,322.34,323.07,17237.0,325.56,325.56,322.34,323.07,17237.0
2020-10-30 10:20:00,322.34,322.65,318.83,319.4,29694.0,322.34,322.65,318.83,319.4,29694.0
2020-10-30 10:30:00,319.31,321.8,319.2,319.57,20203.0,319.31,321.8,319.2,319.57,20203.0
2020-10-30 10:40:00,319.22,319.22,315.56,315.66,34804.0,319.22,319.22,315.56,315.66,34804.0
2020-10-30 10:50:00,315.66,317.43,314.9,315.31,102303.0,315.66,317.43,314.9,315.31,102303.0
2020-10-30 11:00:00,315.38,318.25,315.38,316.61,17480.0,315.38,318.25,315.38,316.61,17480.0
2020-10-30 11:10:00,316.71,317.74,316.44,317.04,15655.0,316.71,317.74,316.44,317.04,15655.0
2020-10-30 11:20:00,316.37,316.94,315.5,315.84,16810.0,316.37,316.94,315.5,315.84,16810.0
2020-10-30 11:30:00,315.83,316.38,315.0,315.8,19010.0,315.83,316.38,315.0,315.8,19010.0
2020-10-30 11:40:00,315.56,315.85,314.98,315.58,20509.0,315.56,315.85,314.98,315.58,20509.0
2020-10-30 11:50:00,315.45,315.56,314.63,315.28,18919.0,315.45,315.56,314.63,315.28,18919.0
2020-10-30 12:00:00,315.13,317.76,314.98,317.02,43334.0,315.13,317.76,314.98,317.02,43334.0
2020-10-30 12:10:00,317.0,318.6,316.57,318.6,9008.0,317.0,318.6,316.57,318.6,9008.0
2020-10-30 12:20:00,318.6,319.9,318.58,319.9,21989.0,318.6,319.9,318.58,319.9,21989.0
2020-10-30 12:30:00,319.8,319.8,318.67,319.54,15761.0,319.8,319.8,318.67,319.54,15761.0
2020-10-30 12:40:00,319.65,319.9,318.46,318.64,11368.0,319.65,319.9,318.46,318.64,11368.0
2020-10-30 12:50:00,318.58,318.58,317.74,317.96,10291.0,318.58,318.58,317.74,317.96,10291.0
2020-10-30 13:00:00,317.87,318.98,317.87,318.45,6230.0,317.87,318.98,317.87,318.45,6230.0
2020-10-30 13:10:00,318.29,318.48,317.28,317.69,7198.0,318.29,318.48,317.28,317.69,7198.0
2020-10-30 13:20:00,317.58,318.4,317.58,318.18,6989.0,317.58,318.4,317.58,318.18,6989.0
2020-10-30 13:30:00,318.26,318.55,317.59,318.55,10328.0,318.26,318.55,317.59,318.55,10328.0
2020-10-30 13:40:00,318.75,319.19,318.51,318.99,14765.0,318.75,319.19,318.51,318.99,14765.0
2020-10-30 13:50:00,318.98,320.54,318.84,320.35,19955.0,318.98,320.54,318.84,320.35,19955.0
2020-10-30 14:00:00,320.15,321.93,319.75,321.92,16562.0,320.15,321.93,319.75,321.92,16562.0
2020-10-30 14:10:00,321.75,321.9,319.93,319.98,17531.0,321.75,321.9,319.93,319.98,17531.0
2020-10-30 14:20:00,320.09,320.13,318.0,318.16,13948.0,320.09,320.13,318.0,318.16,13948.0
2020-10-30 14:30:00,318.02,319.03,317.64,319.03,7231.0,318.02,319.03,317.64,319.03,7231.0
2020-10-30 14:40:00,318.81,318.9,317.53,318.5,9752.0,318.81,318.9,317.53,318.5,9752.0
2020-10-30 14:50:00,318.5,319.52,318.05,319.04,9620.0,318.5,319.52,318.05,319.04,9620.0
2020-10-30 15:00:00,318.82,319.12,318.2,318.7,12842.0,318.82,319.12,318.2,318.7,12842.0
2020-10-30 15:10:00,318.5,319.58,318.48,319.42,16325.0,318.5,319.58,318.48,319.42,16325.0
2020-10-30 15:20:00,319.42,319.55,317.37,317.42,17476.0,319.42,319.55,317.37,317.42,17476.0
2020-10-30 15:30:00,317.72,317.92,317.08,317.58,19167.0,317.72,317.92,317.08,317.58,19167.0
2020-10-30 15:40:00,317.7,318.91,317.32,317.32,34133.0,317.7,318.91,317.32,317.32,34133.0
2020-10-30 15:50:00,317.1,319.67,317.1,319.67,69732.0,317.1,319.67,317.1,319.67,69732.0
2020-11-02 09:30:00,321.02,322.62,319.05,321.82,43114.0,321.02,322.62,319.05,321.82,43114.0
2020-11-02 09:40:00,322.55,324.23,321.55,323.49,25870.0,322.55,324.23,321.55,323.49,25870.0
2020-11-02 09:50:00,323.2,323.57,321.01,323.28,57163.0,323.2,323.57,321.01,323.28,57163.0
2020-11-02 10:00:00,323.47,324.11,321.24,321.77,21711.0,323.47,324.11,321.24,321.77,21711.0
2020-11-02 10:10:00,321.78,324.05,321.77,324.03,9047.0,321.78,324.05,321.77,324.03,9047.0
2020-11-02 10:20:00,324.0,324.0,321.51,321.51,18283.0,324.0,324.0,321.51,321.51,18283.0
2020-11-02 10:30:00,321.61,321.61,319.78,320.01,11076.0,321.61,321.61,319.78,320.01,11076.0
2020-11-02 10:40:00,320.1,320.32,319.5,319.84,13041.0,320.1,320.32,319.5,319.84,13041.0
2020-11-02 10:50:00,319.7,320.42,318.89,319.51,31526.0,319.7,320.42,318.89,319.51,31526.0
2020-11-02 11:00:00,319.78,320.61,319.6,319.77,10522.0,319.78,320.61,319.6,319.77,10522.0
2020-11-02 11:10:00,319.91,320.0,317.52,317.86,12217.0,319.91,320.0,317.52,317.86,12217.0
2020-11-02 11:20:00,317.85,317.85,316.12,316.23,18420.0,317.85,317.85,316.12,316.23,18420.0
2020-11-02 11:30:00,316.05,316.99,315.45,316.07,15810.0,316.05,316.99,315.45,316.07,15810.0
2020-11-02 11:40:00,316.09,317.53,315.71,317.53,29784.0,316.09,317.53,315.71,317.53,29784.0
2020-11-02 11:50:00,317.22,317.99,316.74,317.0,18698.0,317.22,317.99,316.74,317.0,18698.0
2020-11-02 12:00:00,317.0,317.0,314.75,315.55,28234.0,317.0,317.0,314.75,315.55,28234.0
2020-11-02 12:10:00,315.55,315.8,314.62,314.99,22010.0,315.55,315.8,314.62,314.99,22010.0
2020-11-02 12:20:00,315.02,315.57,314.77,315.39,26802.0,315.02,315.57,314.77,315.39,26802.0
2020-11-02 12:30:00,315.59,316.15,313.89,314.35,26814.0,315.59,316.15,313.89,314.35,26814.0
2020-11-02 12:40:00,314.27,314.27,312.25,312.25,17978.0,314.27,314.27,312.25,312.25,17978.0
2020-11-02 12:50:00,312.0,312.7,311.65,311.94,10859.0,312.0,312.7,311.65,311.94,10859.0
2020-11-02 13:00:00,311.94,312.04,310.9,311.12,24375.0,311.94,312.04,310.9,311.12,24375.0
2020-11-02 13:10:00,311.01,311.02,309.28,309.4,20646.0,311.01,311.02,309.28,309.4,20646.0
2020-11-02 13:20:00,309.63,310.23,308.81,309.93,10807.0,309.63,310.23,308.81,309.93,10807.0
2020-11-02 13:30:00,310.25,310.45,309.69,310.23,13232.0,310.25,310.45,309.69,310.23,13232.0
2020-11-02 13:40:00,310.5,311.38,310.1,310.2,9643.0,310.5,311.38,310.1,310.2,9643.0
2020-11-02 13:50:00,310.2,310.2,308.0,308.45,13749.0,310.2,310.2,308.0,308.45,13749.0
2020-11-02 14:00:00,308.39,309.05,307.81,308.28,12035.0,308.39,309.05,307.81,308.28,12035.0
2020-11-02 14:10:00,308.43,308.84,307.83,308.48,8791.0,308.43,308.84,307.83,308.48,8791.0
2020-11-02 14:20:00,308.61,311.19,308.44,311.18,15112.0,308.61,311.19,308.44,311.18,15112.0
2020-11-02 14:30:00,310.99,311.27,309.72,310.71,16031.0,310.99,311.27,309.72,310.71,16031.0
2020-11-02 14:40:00,310.69,312.17,310.69,312.07,16133.0,310.69,312.17,310.69,312.07,16133.0
2020-11-02 14:50:00,311.75,312.36,311.5,312.07,15111.0,311.75,312.36,311.5,312.07,15111.0
2020-11-02 15:00:00,311.99,313.0,311.79,312.2,21645.0,311.99,313.0,311.79,312.2,21645.0
2020-11-02 15:10:00,312.18,313.35,312.08,313.11,11700.0,312.18,313.35,312.08,313.11,11700.0
2020-11-02 15:20:00,313.16,313.37,312.51,312.94,8504.0,313.16,313.37,312.51,312.94,8504.0
2020-11-02 15:30:00,313.07,313.8,312.85,313.31,15616.0,313.07,313.8,312.85,313.31,15616.0
2020-11-02 15:40:00,313.39,314.21,312.85,314.06,22777.0,313.39,314.21,312.85,314.06,22777.0
2020-11-02 15:50:00,314.23,315.84,314.17,315.33,48303.0,314.23,315.84,314.17,315.33,48303.0
2020-11-03 09:30:00,318.11,318.11,312.05,314.4,78221.0,318.11,318.11,312.05,314.4,78221.0
2020-11-03 09:40:00,313.96,317.75,313.95,316.77,31713.0,313.96,317.75,313.95,316.77,31713.0
2020-11-03 09:50:00,317.06,317.6,316.9,317.13,21491.0,317.06,317.6,316.9,317.13,21491.0
2020-11-03 10:00:00,317.39,319.11,317.39,319.02,29043.0,317.39,319.11,317.39,319.02,29043.0
2020-11-03 10:10:00,319.16,322.62,319.12,322.49,18646.0,319.16,322.62,319.12,322.49,18646.0
2020-11-03 10:20:00,322.32,322.53,320.55,321.74,19682.0,322.32,322.53,320.55,321.74,19682.0
2020-11-03 10:30:00,321.84,322.71,319.72,319.72,24303.0,321.84,322.71,319.72,319.72,24303.0
2020-11-03 10:40:00,319.77,322.0,319.75,321.83,14652.0,319.77,322.0,319.75,321.83,14652.0
2020-11-03 10:50:00,321.83,324.1,321.79,324.1,20386.0,321.83,324.1,321.79,324.1,20386.0
2020-11-03 11:00:00,324.24,324.91,323.6,324.1,17139.0,324.24,324.91,323.6,324.1,17139.0
2020-11-03 11:10:00,324.27,324.51,322.31,323.3,7666.0,324.27,324.51,322.31,323.3,7666.0
2020-11-03 11:20:00,323.42,323.57,322.07,322.66,13174.0,323.42,323.57,322.07,322.66,13174.0
2020-11-03 11:30:00,322.67,323.93,322.24,323.93,6848.0,322.67,323.93,322.24,323.93,6848.0
2020-11-03 11:40:00,323.72,324.59,323.63,324.13,11551.0,323.72,324.59,323.63,324.13,11551.0
2020-11-03 11:50:00,324.09,324.28,322.74,323.23,8462.0,324.09,324.28,322.74,323.23,8462.0
2020-11-03 12:00:00,323.23,323.35,322.3,322.84,13271.0,323.23,323.35,322.3,322.84,13271.0
2020-11-03 12:10:00,322.92,325.27,322.91,325.26,17131.0,322.92,325.27,322.91,325.26,17131.0
2020-11-03 12:20:00,325.06,326.34,325.06,326.03,12479.0,325.06,326.34,325.06,326.03,12479.0
2020-11-03 12:30:00,326.28,326.62,325.25,325.25,12307.0,326.28,326.62,325.25,325.25,12307.0
2020-11-03 12:40:00,325.46,325.76,325.01,325.54,6597.0,325.46,325.76,325.01,325.54,6597.0
2020-11-03 12:50:00,325.68,325.91,324.23,324.49,18209.0,325.68,325.91,324.23,324.49,18209.0
2020-11-03 13:00:00,324.49,324.93,324.36,324.48,8308.0,324.49,324.93,324.36,324.48,8308.0
2020-11-03 13:10:00,324.5,325.0,324.19,324.74,16337.0,324.5,325.0,324.19,324.74,16337.0
2020-11-03 13:20:00,324.72,324.8,324.34,324.78,4033.0,324.72,324.8,324.34,324.78,4033.0
2020-11-03 13:30:00,324.93,325.74,324.82,324.82,7539.0,324.93,325.74,324.82,324.82,7539.0
2020-11-03 13:40:00,324.91,325.28,324.05,324.11,7385.0,324.91,325.28,324.05,324.11,7385.0
2020-11-03 13:50:00,324.18,324.38,323.06,324.01,14620.0,324.18,324.38,323.06,324.01,14620.0
2020-11-03 14:00:00,323.77,324.46,323.7,323.88,7939.0,323.77,324.46,323.7,323.88,7939.0
2020-11-03 14:10:00,323.98,325.66,323.98,325.4,10261.0,323.98,325.66,323.98,325.4,10261.0
2020-11-03 14:20:00,325.17,325.63,324.59,324.99,12926.0,325.17,325.63,324.59,324.99,12926.0
2020-11-03 14:30:00,325.01,326.27,324.82,325.68,11028.0,325.01,326.27,324.82,325.68,11028.0
2020-11-03 14:40:00,325.63,327.5,325.59,327.31,13895.0,325.63,327.5,325.59,327.31,13895.0
2020-11-03 14:50:00,327.18,327.24,326.79,326.94,9112.0,327.18,327.24,326.79,326.94,9112.0
2020-11-03 15:00:00,326.78,326.78,325.54,325.8,18603.0,326.78,326.78,325.54,325.8,18603.0
2020-11-03 15:10:00,325.96,326.72,325.85,326.56,37890.0,325.96,326.72,325.85,326.56,37890.0
2020-11-03 15:20:00,326.61,327.25,326.1,327.0,13942.0,326.61,327.25,326.1,327.0,13942.0
2020-11-03 15:30:00,327.06,327.72,326.7,327.68,25411.0,327.06,327.72,326.7,327.68,25411.0
2020-11-03 15:40:00,327.69,328.86,327.6,328.41,45286.0,327.69,328.86,327.6,328.41,45286.0
2020-11-03 15:50:00,328.13,328.34,327.0,327.0,65879.0,328.13,328.34,327.0,327.0,65879.0
2020-11-04 09:30:00,336.75,341.0,333.28,337.87,100852.0,336.75,341.0,333.28,337.87,100852.0
2020-11-04 09:40:00,337.19,337.87,331.07,335.9,66154.0,337.19,337.87,331.07,335.9,66154.0
2020-11-04 09:50:00,335.37,336.07,333.0,335.99,14342.0,335.37,336.07,333.0,335.99,14342.0
2020-11-04 10:00:00,335.98,337.88,334.49,337.68,16580.0,335.98,337.88,334.49,337.68,16580.0
2020-11-04 10:10:00,337.5,339.66,336.7,338.7,36266.0,337.5,339.66,336.7,338.7,36266.0
2020-11-04 10:20:00,338.95,340.6,338.88,339.53,19287.0,338.95,340.6,338.88,339.53,19287.0
2020-11-04 10:30:00,339.48,340.15,336.62,337.05,22014.0,339.48,340.15,336.62,337.05,22014.0
2020-11-04 10:40:00,337.12,339.82,337.12,339.34,14369.0,337.12,339.82,337.12,339.34,14369.0
2020-11-04 10:50:00,339.55,340.21,338.43,339.85,33934.0,339.55,340.21,338.43,339.85,33934.0
2020-11-04 11:00:00,339.85,339.85,337.55,337.56,7850.0,339.85,339.85,337.55,337.56,7850.0
2020-11-04 11:10:00,337.69,338.1,337.17,338.09,5719.0,337.69,338.1,337.17,338.09,5719.0
2020-11-04 11:20:00,337.85,339.05,337.67,338.29,9024.0,337.85,339.05,337.67,338.29,9024.0
2020-11-04 11:30:00,338.31,338.39,337.19,337.58,10216.0,338.31,338.39,337.19,337.58,10216.0
2020-11-04 11:40:00,337.46,337.65,336.75,337.22,6251.0,337.46,337.65,336.75,337.22,6251.0
2020-11-04 11:50:00,337.02,337.93,336.69,337.37,28888.0,337.02,337.93,336.69,337.37,28888.0
2020-11-04 12:00:00,337.47,338.73,337.47,338.3,10778.0,337.47,338.73,337.47,338.3,10778.0
2020-11-04 12:10:00,338.61,339.81,338.1,339.65,28627.0,338.61,339.81,338.1,339.65,28627.0
2020-11-04 12:20:00,339.53,340.18,339.47,339.97,6836.0,339.53,340.18,339.47,339.97,6836.0
2020-11-04 12:30:00,339.84,341.8,339.83,341.34,17239.0,339.84,341.8,339.83,341.34,17239.0
2020-11-04 12:40:00,341.56,342.22,341.49,341.98,14914.0,341.56,342.22,341.49,341.98,14914.0
2020-11-04 12:50:00,341.83,341.95,340.44,340.67,10367.0,341.83,341.95,340.44,340.67,10367.0
2020-11-04 13:00:00,340.82,340.83,338.7,338.96,8440.0,340.82,340.83,338.7,338.96,8440.0
2020-11-04 13:10:00,338.68,339.98,338.61,339.35,7874.0,338.68,339.98,338.61,339.35,7874.0
2020-11-04 13:20:00,339.35,339.54,338.38,338.61,16067.0,339.35,339.54,338.38,338.61,16067.0
2020-11-04 13:30:00,338.69,340.23,338.51,340.09,18347.0,338.69,340.23,338.51,340.09,18347.0
2020-11-04 13:40:00,340.24,340.24,338.22,339.19,7500.0,340.24,340.24,338.22,339.19,7500.0
2020-11-04 13:50:00,338.86,340.41,338.85,339.27,16565.0,338.86,340.41,338.85,339.27,16565.0
2020-11-04 14:00:00,339.45,340.01,338.54,339.65,7580.0,339.45,340.01,338.54,339.65,7580.0
2020-11-04 14:10:00,339.75,340.88,339.55,340.71,10467.0,339.75,340.88,339.55,340.71,10467.0
2020-11-04 14:20:00,340.86,341.65,340.8,341.24,8691.0,340.86,341.65,340.8,341.24,8691.0
2020-11-04 14:30:00,341.41,341.68,340.59,341.39,10722.0,341.41,341.68,340.59,341.39,10722.0
2020-11-04 14:40:00,341.21,341.5,340.37,341.5,9947.0,341.21,341.5,340.37,341.5,9947.0
2020-11-04 14:50:00,341.58,342.09,341.18,341.71,14792.0,341.58,342.09,341.18,341.71,14792.0
2020-11-04 15:00:00,341.93,342.25,340.01,341.12,12900.0,341.93,342.25,340.01,341.12,12900.0
2020-11-04 15:10:00,340.69,340.83,339.27,339.53,20250.0,340.69,340.83,339.27,339.53,20250.0
2020-11-04 15:20:00,339.42,340.08,339.19,339.32,18793.0,339.42,340.08,339.19,339.32,18793.0
2020-11-04 15:30:00,339.41,341.37,339.41,339.88,31396.0,339.41,341.37,339.41,339.88,31396.0
2020-11-04 15:40:00,339.73,340.33,339.35,339.42,34368.0,339.73,340.33,339.35,339.42,34368.0
2020-11-04 15:50:00,339.34,341.37,339.33,340.64,76378.0,339.34,341.37,339.33,340.64,76378.0
2020-11-05 09:30:00,348.99,348.99,345.2,346.92,50408.0,348.99,348.99,345.2,346.92,50408.0
2020-11-05 09:40:00,346.74,347.18,342.93,343.01,22328.0,346.74,347.18,342.93,343.01,22328.0
2020-11-05 09:50:00,343.37,344.1,341.93,341.94,26642.0,343.37,344.1,341.93,341.94,26642.0
2020-11-05 10:00:00,342.23,343.98,342.08,343.5,36803.0,342.23,343.98,342.08,343.5,36803.0
2020-11-05 10:10:00,343.39,343.77,341.12,341.43,23615.0,343.39,343.77,341.12,341.43,23615.0
2020-11-05 10:20:00,341.42,341.52,338.25,339.66,27735.0,341.42,341.52,338.25,339.66,27735.0
2020-11-05 10:30:00,339.23,342.0,339.23,341.28,21231.0,339.23,342.0,339.23,341.28,21231.0
2020-11-05 10:40:00,341.02,343.0,340.98,342.98,16936.0,341.02,343.0,340.98,342.98,16936.0
2020-11-05 10:50:00,342.6,343.5,342.38,342.56,15343.0,342.6,343.5,342.38,342.56,15343.0
2020-11-05 11:00:00,342.75,343.1,341.88,342.16,11554.0,342.75,343.1,341.88,342.16,11554.0
2020-11-05 11:10:00,342.05,343.26,341.99,342.5,20797.0,342.05,343.26,341.99,342.5,20797.0
2020-11-05 11:20:00,342.69,344.11,342.4,344.11,25302.0,342.69,344.11,342.4,344.11,25302.0
2020-11-05 11:30:00,344.11,344.31,343.26,343.72,11270.0,344.11,344.31,343.26,343.72,11270.0
2020-11-05 11:40:00,343.59,344.05,343.32,343.69,16174.0,343.59,344.05,343.32,343.69,16174.0
2020-11-05 11:50:00,343.97,344.57,343.83,344.57,13030.0,343.97,344.57,343.83,344.57,13030.0
2020-11-05 12:00:00,344.59,344.83,344.19,344.19,9466.0,344.59,344.83,344.19,344.19,9466.0
2020-11-05 12:10:00,344.47,344.95,342.5,342.5,22251.0,344.47,344.95,342.5,342.5,22251.0
2020-11-05 12:20:00,342.37,342.78,340.33,341.17,27850.0,342.37,342.78,340.33,341.17,27850.0
2020-11-05 12:30:00,341.45,341.54,340.62,341.54,6443.0,341.45,341.54,340.62,341.54,6443.0
2020-11-05 12:40:00,341.5,342.21,341.05,342.21,5586.0,341.5,342.21,341.05,342.21,5586.0
2020-11-05 12:50:00,342.22,342.71,342.07,342.47,9590.0,342.22,342.71,342.07,342.47,9590.0
2020-11-05 13:00:00,342.59,344.4,342.5,344.38,18689.0,342.59,344.4,342.5,344.38,18689.0
2020-11-05 13:10:00,344.45,345.31,344.2,345.28,20344.0,344.45,345.31,344.2,345.28,20344.0
2020-11-05 13:20:00,345.21,345.87,345.1,345.87,7891.0,345.21,345.87,345.1,345.87,7891.0
2020-11-05 13:30:00,345.88,345.95,345.09,345.63,11750.0,345.88,345.95,345.09,345.63,11750.0
2020-11-05 13:40:00,345.62,346.15,345.24,345.46,15297.0,345.62,346.15,345.24,345.46,15297.0
2020-11-05 13:50:00,345.58,345.7,345.23,345.43,8592.0,345.58,345.7,345.23,345.43,8592.0
2020-11-05 14:00:00,345.4,345.66,344.75,344.88,23474.0,345.4,345.66,344.75,344.88,23474.0
2020-11-05 14:10:00,345.0,346.77,344.99,346.56,14640.0,345.0,346.77,344.99,346.56,14640.0
2020-11-05 14:20:00,346.56,347.49,346.49,347.49,14260.0,346.56,347.49,346.49,347.49,14260.0
2020-11-05 14:30:00,347.38,347.74,346.02,346.33,18062.0,347.38,347.74,346.02,346.33,18062.0
2020-11-05 14:40:00,346.45,346.86,346.38,346.69,7656.0,346.45,346.86,346.38,346.69,7656.0
2020-11-05 14:50:00,346.77,347.31,346.44,347.02,14135.0,346.77,347.31,346.44,347.02,14135.0
2020-11-05 15:00:00,347.05,347.17,346.57,346.92,8883.0,347.05,347.17,346.57,346.92,8883.0
2020-11-05 15:10:00,346.97,347.18,346.4,347.0,11310.0,346.97,347.18,346.4,347.0,11310.0
2020-11-05 15:20:00,346.99,348.2,346.84,348.2,17340.0,346.99,348.2,346.84,348.2,17340.0
2020-11-05 15:30:00,348.18,348.4,346.35,347.0,23965.0,348.18,348.4,346.35,347.0,23965.0
2020-11-05 15:40:00,347.2,347.34,346.15,346.94,20950.0,347.2,347.34,346.15,346.94,20950.0
2020-11-05 15:50:00,346.85,347.85,346.76,347.18,47147.0,346.85,347.85,346.76,347.18,47147.0
2020-11-06 09:30:00,347.99,348.47,344.21,344.94,38039.0,347.99,348.47,344.21,344.94,38039.0
2020-11-06 09:40:00,344.46,349.64,344.45,348.31,26770.0,344.46,349.64,344.45,348.31,26770.0
2020-11-06 09:50:00,348.48,348.5,345.68,345.68,11025.0,348.48,348.5,345.68,345.68,11025.0
2020-11-06 10:00:00,346.49,347.29,345.87,346.78,11599.0,346.49,347.29,345.87,346.78,11599.0
2020-11-06 10:10:00,346.61,347.74,345.76,347.68,16496.0,346.61,347.74,345.76,347.68,16496.0
2020-11-06 10:20:00,347.6,348.8,347.23,348.63,11284.0,347.6,348.8,347.23,348.63,11284.0
2020-11-06 10:30:00,348.46,348.59,346.58,347.11,13207.0,348.46,348.59,346.58,347.11,13207.0
2020-11-06 10:40:00,346.75,347.95,346.52,347.66,11179.0,346.75,347.95,346.52,347.66,11179.0
2020-11-06 10:50:00,347.88,348.73,346.76,346.79,9462.0,347.88,348.73,346.76,346.79,9462.0
2020-11-06 11:00:00,346.64,348.21,346.63,348.04,11407.0,346.64,348.21,346.63,348.04,11407.0
2020-11-06 11:10:00,348.15,348.19,346.05,346.81,11167.0,348.15,348.19,346.05,346.81,11167.0
2020-11-06 11:20:00,346.87,346.87,345.61,346.25,11619.0,346.87,346.87,345.61,346.25,11619.0
2020-11-06 11:30:00,346.77,346.82,346.13,346.56,10001.0,346.77,346.82,346.13,346.56,10001.0
2020-11-06 11:40:00,346.98,348.08,346.78,347.19,9278.0,346.98,348.08,346.78,347.19,9278.0
2020-11-06 11:50:00,347.32,348.52,347.16,347.76,11747.0,347.32,348.52,347.16,347.76,11747.0
2020-11-06 12:00:00,347.86,347.97,346.82,346.98,5048.0,347.86,347.97,346.82,346.98,5048.0
2020-11-06 12:10:00,346.84,346.97,345.72,345.97,8500.0,346.84,346.97,345.72,345.97,8500.0
2020-11-06 12:20:00,345.91,345.95,344.79,345.0,5915.0,345.91,345.95,344.79,345.0,5915.0
2020-11-06 12:30:00,345.02,345.56,344.34,344.56,4839.0,345.02,345.56,344.34,344.56,4839.0
2020-11-06 12:40:00,344.75,345.7,344.75,345.47,3212.0,344.75,345.7,344.75,345.47,3212.0
2020-11-06 12:50:00,345.89,346.73,345.65,346.11,5451.0,345.89,346.73,345.65,346.11,5451.0
2020-11-06 13:00:00,346.23,346.99,346.23,346.84,3613.0,346.23,346.99,346.23,346.84,3613.0
2020-11-06 13:10:00,346.99,347.68,346.99,347.27,4829.0,346.99,347.68,346.99,347.27,4829.0
2020-11-06 13:20:00,347.08,347.22,346.3,346.35,7677.0,347.08,347.22,346.3,346.35,7677.0
2020-11-06 13:30:00,346.06,346.41,345.28,346.41,11716.0,346.06,346.41,345.28,346.41,11716.0
2020-11-06 13:40:00,346.47,346.63,345.76,346.28,4050.0,346.47,346.63,345.76,346.28,4050.0
2020-11-06 13:50:00,346.53,346.88,346.17,346.54,2916.0,346.53,346.88,346.17,346.54,2916.0
2020-11-06 14:00:00,346.65,347.11,346.21,346.87,5682.0,346.65,347.11,346.21,346.87,5682.0
2020-11-06 14:10:00,346.72,347.34,346.31,346.58,4616.0,346.72,347.34,346.31,346.58,4616.0
2020-11-06 14:20:00,346.19,346.56,345.33,345.77,4527.0,346.19,346.56,345.33,345.77,4527.0
2020-11-06 14:30:00,345.52,346.12,345.2,345.6,6142.0,345.52,346.12,345.2,345.6,6142.0
2020-11-06 14:40:00,345.5,345.7,344.28,344.48,10725.0,345.5,345.7,344.28,344.48,10725.0
2020-11-06 14:50:00,344.28,344.85,343.96,344.21,7019.0,344.28,344.85,343.96,344.21,7019.0
2020-11-06 15:00:00,344.12,344.94,343.02,344.72,19223.0,344.12,344.94,343.02,344.72,19223.0
2020-11-06 15:10:00,344.44,345.26,344.16,344.49,8917.0,344.44,345.26,344.16,344.49,8917.0
2020-11-06 15:20:00,344.56,344.66,344.03,344.42,9277.0,344.56,344.66,344.03,344.42,9277.0
2020-11-06 15:30:00,344.42,344.68,344.07,344.16,11379.0,344.42,344.68,344.07,344.16,11379.0
2020-11-06 15:40:00,344.26,345.03,344.15,344.52,17569.0,344.26,345.03,344.15,344.52,17569.0
2020-11-06 15:50:00,344.7,344.91,343.71,344.25,47506.0,344.7,344.91,343.71,344.25,47506.0
2020-11-09 09:30:00,351.5,353.93,348.6,349.66,141976.0,351.5,353.93,348.6,349.66,141976.0
2020-11-09 09:40:00,349.59,349.98,337.26,338.37,102012.0,349.59,349.98,337.26,338.37,102012.0
2020-11-09 09:50:00,338.75,339.52,334.55,335.53,58247.0,338.75,339.52,334.55,335.53,58247.0
2020-11-09 10:00:00,336.07,337.79,335.59,336.79,27342.0,336.07,337.79,335.59,336.79,27342.0
2020-11-09 10:10:00,337.04,337.5,336.05,336.87,29263.0,337.04,337.5,336.05,336.87,29263.0
2020-11-09 10:20:00,336.83,337.38,334.57,337.0,62245.0,336.83,337.38,334.57,337.0,62245.0
2020-11-09 10:30:00,336.75,337.87,333.69,334.95,38431.0,336.75,337.87,333.69,334.95,38431.0
2020-11-09 10:40:00,335.03,335.38,333.17,333.67,23620.0,335.03,335.38,333.17,333.67,23620.0
2020-11-09 10:50:00,333.86,337.39,333.35,336.5,26720.0,333.86,337.39,333.35,336.5,26720.0
2020-11-09 11:00:00,336.53,337.37,334.22,337.14,14935.0,336.53,337.37,334.22,337.14,14935.0
2020-11-09 11:10:00,337.16,337.98,336.33,337.98,12575.0,337.16,337.98,336.33,337.98,12575.0
2020-11-09 11:20:00,337.98,339.26,337.0,338.1,19920.0,337.98,339.26,337.0,338.1,19920.0
2020-11-09 11:30:00,337.86,340.59,337.85,340.59,26330.0,337.86,340.59,337.85,340.59,26330.0
2020-11-09 11:40:00,340.25,340.28,337.85,337.85,8460.0,340.25,340.28,337.85,337.85,8460.0
2020-11-09 11:50:00,337.42,338.16,336.24,336.94,13491.0,337.42,338.16,336.24,336.94,13491.0
2020-11-09 12:00:00,336.5,337.17,335.88,336.8,12020.0,336.5,337.17,335.88,336.8,12020.0
2020-11-09 12:10:00,336.46,336.46,334.85,335.79,9916.0,336.46,336.46,334.85,335.79,9916.0
2020-11-09 12:20:00,335.59,339.17,335.59,337.28,12395.0,335.59,339.17,335.59,337.28,12395.0
2020-11-09 12:30:00,337.28,338.4,336.91,337.46,7876.0,337.28,338.4,336.91,337.46,7876.0
2020-11-09 12:40:00,337.32,337.82,336.31,336.95,5587.0,337.32,337.82,336.31,336.95,5587.0
2020-11-09 12:50:00,337.28,339.36,337.08,339.36,9175.0,337.28,339.36,337.08,339.36,9175.0
2020-11-09 13:00:00,339.62,340.59,339.5,340.41,10242.0,339.62,340.59,339.5,340.41,10242.0
2020-11-09 13:10:00,340.35,341.0,338.13,338.48,13371.0,340.35,341.0,338.13,338.48,13371.0
2020-11-09 13:20:00,338.26,339.59,337.7,338.49,6335.0,338.26,339.59,337.7,338.49,6335.0
2020-11-09 13:30:00,338.51,338.68,337.47,338.38,8210.0,338.51,338.68,337.47,338.38,8210.0
2020-11-09 13:40:00,338.26,338.5,337.5,338.5,6714.0,338.26,338.5,337.5,338.5,6714.0
2020-11-09 13:50:00,338.43,338.79,337.76,338.04,5705.0,338.43,338.79,337.76,338.04,5705.0
2020-11-09 14:00:00,338.21,338.5,336.75,336.91,13697.0,338.21,338.5,336.75,336.91,13697.0
2020-11-09 14:10:00,336.76,336.9,335.41,336.25,10463.0,336.76,336.9,335.41,336.25,10463.0
2020-11-09 14:20:00,336.24,336.32,334.85,335.2,13958.0,336.24,336.32,334.85,335.2,13958.0
2020-11-09 14:30:00,334.98,335.88,334.11,335.6,18273.0,334.98,335.88,334.11,335.6,18273.0
2020-11-09 14:40:00,335.53,336.59,335.42,336.0,11349.0,335.53,336.59,335.42,336.0,11349.0
2020-11-09 14:50:00,335.82,335.82,333.92,334.08,13096.0,335.82,335.82,333.92,334.08,13096.0
2020-11-09 15:00:00,334.08,335.02,334.07,334.12,12396.0,334.08,335.02,334.07,334.12,12396.0
2020-11-09 15:10:00,334.0,334.0,333.01,333.09,14028.0,334.0,334.0,333.01,333.09,14028.0
2020-11-09 15:20:00,333.0,333.0,331.14,331.28,27105.0,333.0,333.0,331.14,331.28,27105.0
2020-11-09 15:30:00,331.35,332.2,330.73,330.89,27769.0,331.35,332.2,330.73,330.89,27769.0
2020-11-09 15:40:00,330.88,330.88,328.93,329.11,57260.0,330.88,330.88,328.93,329.11,57260.0
2020-11-09 15:50:00,329.01,329.11,326.65,326.96,95148.0,329.01,329.11,326.65,326.96,95148.0
2020-11-10 09:30:00,326.01,326.62,322.71,322.72,53051.0,326.01,326.62,322.71,322.72,53051.0
2020-11-10 09:40:00,323.23,323.28,319.23,321.94,100779.0,323.23,323.28,319.23,321.94,100779.0
2020-11-10 09:50:00,321.08,323.31,319.15,320.3,28798.0,321.08,323.31,319.15,320.3,28798.0
2020-11-10 10:00:00,320.14,322.49,319.14,321.77,29677.0,320.14,322.49,319.14,321.77,29677.0
2020-11-10 10:10:00,322.04,323.37,318.08,319.12,24488.0,322.04,323.37,318.08,319.12,24488.0
2020-11-10 10:20:00,318.92,319.15,316.33,316.33,32337.0,318.92,319.15,316.33,316.33,32337.0
2020-11-10 10:30:00,316.44,316.94,312.38,313.14,41934.0,316.44,316.94,312.38,313.14,41934.0
2020-11-10 10:40:00,313.33,314.45,311.04,313.81,36874.0,313.33,314.45,311.04,313.81,36874.0
2020-11-10 10:50:00,314.03,316.84,313.96,315.5,31371.0,314.03,316.84,313.96,315.5,31371.0
2020-11-10 11:00:00,315.71,320.39,315.71,319.91,23372.0,315.71,320.39,315.71,319.91,23372.0
2020-11-10 11:10:00,319.91,321.79,319.9,321.12,17795.0,319.91,321.79,319.9,321.12,17795.0
2020-11-10 11:20:00,321.18,324.13,320.79,323.97,17876.0,321.18,324.13,320.79,323.97,17876.0
2020-11-10 11:30:00,323.8,324.19,323.1,324.0,22957.0,323.8,324.19,323.1,324.0,22957.0
2020-11-10 11:40:00,324.04,327.25,324.04,326.5,33253.0,324.04,327.25,324.04,326.5,33253.0
2020-11-10 11:50:00,326.66,327.23,325.9,326.34,13748.0,326.66,327.23,325.9,326.34,13748.0
2020-11-10 12:00:00,326.05,328.29,325.7,328.29,17849.0,326.05,328.29,325.7,328.29,17849.0
2020-11-10 12:10:00,328.44,328.52,326.0,327.24,13644.0,328.44,328.52,326.0,327.24,13644.0
2020-11-10 12:20:00,327.15,327.81,325.27,325.3,10436.0,327.15,327.81,325.27,325.3,10436.0
2020-11-10 12:30:00,325.45,325.97,324.43,325.41,13898.0,325.45,325.97,324.43,325.41,13898.0
2020-11-10 12:40:00,325.37,326.88,325.37,326.39,8851.0,325.37,326.88,325.37,326.39,8851.0
2020-11-10 12:50:00,325.88,327.38,325.74,327.24,6669.0,325.88,327.38,325.74,327.24,6669.0
2020-11-10 13:00:00,327.37,328.0,326.79,326.79,9193.0,327.37,328.0,326.79,326.79,9193.0
2020-11-10 13:10:00,326.33,326.4,325.44,325.8,7875.0,326.33,326.4,325.44,325.8,7875.0
2020-11-10 13:20:00,325.6,325.6,324.15,324.64,8976.0,325.6,325.6,324.15,324.64,8976.0
2020-11-10 13:30:00,324.38,325.04,322.65,324.5,13670.0,324.38,325.04,322.65,324.5,13670.0
2020-11-10 13:40:00,324.4,325.01,323.87,323.87,6130.0,324.4,325.01,323.87,323.87,6130.0
2020-11-10 13:50:00,324.08,324.92,323.81,323.81,7130.0,324.08,324.92,323.81,323.81,7130.0
2020-11-10 14:00:00,324.26,325.95,324.19,324.44,18025.0,324.26,325.95,324.19,324.44,18025.0
2020-11-10 14:10:00,324.71,324.71,322.15,322.23,12914.0,324.71,324.71,322.15,322.23,12914.0
2020-11-10 14:20:00,322.4,323.26,320.55,321.53,12681.0,322.4,323.26,320.55,321.53,12681.0
2020-11-10 14:30:00,321.28,322.78,321.27,322.39,8790.0,321.28,322.78,321.27,322.39,8790.0
2020-11-10 14:40:00,322.53,322.82,321.02,321.02,17145.0,322.53,322.82,321.02,321.02,17145.0
2020-11-10 14:50:00,321.13,322.97,321.03,322.38,20330.0,321.13,322.97,321.03,322.38,20330.0
2020-11-10 15:00:00,322.38,323.38,321.22,321.22,9371.0,322.38,323.38,321.22,321.22,9371.0
2020-11-10 15:10:00,321.46,322.18,320.78,321.49,30043.0,321.46,322.18,320.78,321.49,30043.0
2020-11-10 15:20:00,321.56,322.25,320.65,322.09,27563.0,321.56,322.25,320.65,322.09,27563.0
2020-11-10 15:30:00,322.18,322.79,321.47,321.48,29748.0,322.18,322.79,321.47,321.48,29748.0
2020-11-10 15:40:00,321.59,322.53,320.9,321.3,30064.0,321.59,322.53,320.9,321.3,30064.0
2020-11-10 15:50:00,321.3,322.29,320.74,321.86,69130.0,321.3,322.29,320.74,321.86,69130.0
2020-11-11 09:30:00,327.44,327.44,322.19,325.85,42002.0,327.44,327.44,322.19,325.85,42002.0
2020-11-11 09:40:00,325.65,331.84,325.18,330.79,58727.0,325.65,331.84,325.18,330.79,58727.0
2020-11-11 09:50:00,330.68,330.86,328.4,328.74,10603.0,330.68,330.86,328.4,328.74,10603.0
2020-11-11 10:00:00,329.33,330.5,328.01,330.3,5957.0,329.33,330.5,328.01,330.3,5957.0
2020-11-11 10:10:00,330.94,332.11,329.65,329.96,16735.0,330.94,332.11,329.65,329.96,16735.0
2020-11-11 10:20:00,329.99,330.1,328.15,328.65,11015.0,329.99,330.1,328.15,328.65,11015.0
2020-11-11 10:30:00,329.24,329.78,328.98,329.73,3786.0,329.24,329.78,328.98,329.73,3786.0
2020-11-11 10:40:00,329.69,330.65,329.59,329.95,4673.0,329.69,330.65,329.59,329.95,4673.0
2020-11-11 10:50:00,330.49,332.6,330.49,332.09,8839.0,330.49,332.6,330.49,332.09,8839.0
2020-11-11 11:00:00,332.39,333.28,331.15,332.49,12754.0,332.39,333.28,331.15,332.49,12754.0
2020-11-11 11:10:00,332.36,333.22,331.97,333.16,5300.0,332.36,333.22,331.97,333.16,5300.0
2020-11-11 11:20:00,333.36,333.53,332.49,332.58,4958.0,333.36,333.53,332.49,332.58,4958.0
2020-11-11 11:30:00,332.7,332.88,331.51,332.3,4834.0,332.7,332.88,331.51,332.3,4834.0
2020-11-11 11:40:00,332.63,334.79,332.48,334.63,11210.0,332.63,334.79,332.48,334.63,11210.0
2020-11-11 11:50:00,334.56,334.76,334.0,334.51,8456.0,334.56,334.76,334.0,334.51,8456.0
2020-11-11 12:00:00,334.92,335.23,333.91,334.62,10593.0,334.92,335.23,333.91,334.62,10593.0
2020-11-11 12:10:00,334.58,334.88,333.32,333.65,15441.0,334.58,334.88,333.32,333.65,15441.0
2020-11-11 12:20:00,333.43,333.59,333.0,333.23,4749.0,333.43,333.59,333.0,333.23,4749.0
2020-11-11 12:30:00,333.35,333.83,332.63,333.05,11563.0,333.35,333.83,332.63,333.05,11563.0
2020-11-11 12:40:00,333.48,334.83,333.16,333.88,5455.0,333.48,334.83,333.16,333.88,5455.0
2020-11-11 12:50:00,334.08,334.29,333.44,333.86,3426.0,334.08,334.29,333.44,333.86,3426.0
2020-11-11 13:00:00,333.63,334.81,333.4,334.81,9325.0,333.63,334.81,333.4,334.81,9325.0
2020-11-11 13:10:00,334.82,336.0,334.82,335.19,10472.0,334.82,336.0,334.82,335.19,10472.0
2020-11-11 13:20:00,335.39,335.48,334.55,335.35,8984.0,335.39,335.48,334.55,335.35,8984.0
2020-11-11 13:30:00,335.28,335.33,334.45,335.04,11657.0,335.28,335.33,334.45,335.04,11657.0
2020-11-11 13:40:00,335.06,335.61,334.81,335.24,9011.0,335.06,335.61,334.81,335.24,9011.0
2020-11-11 13:50:00,335.25,335.44,334.89,335.04,8918.0,335.25,335.44,334.89,335.04,8918.0
2020-11-11 14:00:00,335.09,335.7,334.87,335.26,6576.0,335.09,335.7,334.87,335.26,6576.0
2020-11-11 14:10:00,335.27,335.61,334.5,334.68,11647.0,335.27,335.61,334.5,334.68,11647.0
2020-11-11 14:20:00,334.58,335.04,334.13,334.14,9031.0,334.58,335.04,334.13,334.14,9031.0
2020-11-11 14:30:00,334.36,334.95,334.0,334.69,12192.0,334.36,334.95,334.0,334.69,12192.0
2020-11-11 14:40:00,334.55,335.4,334.28,334.67,9774.0,334.55,335.4,334.28,334.67,9774.0
2020-11-11 14:50:00,334.72,335.36,333.88,334.68,22285.0,334.72,335.36,333.88,334.68,22285.0
2020-11-11 15:00:00,334.58,334.89,334.0,334.32,8325.0,334.58,334.89,334.0,334.32,8325.0
2020-11-11 15:10:00,334.23,335.54,334.19,335.54,11058.0,334.23,335.54,334.19,335.54,11058.0
2020-11-11 15:20:00,335.4,336.3,335.32,336.0,20797.0,335.4,336.3,335.32,336.0,20797.0
2020-11-11 15:30:00,335.93,336.88,335.93,336.52,29189.0,335.93,336.88,335.93,336.52,29189.0
2020-11-11 15:40:00,336.53,337.43,336.09,337.43,28685.0,336.53,337.43,336.09,337.43,28685.0
2020-11-11 15:50:00,337.46,337.86,336.32,336.73,77519.0,337.46,337.86,336.32,336.73,77519.0
2020-11-12 09:30:00,335.0,338.83,334.0,337.3,48779.0,335.0,338.83,334.0,337.3,48779.0
2020-11-12 09:40:00,337.0,337.17,334.23,335.72,11989.0,337.0,337.17,334.23,335.72,11989.0
2020-11-12 09:50:00,336.16,338.9,335.93,337.93,12560.0,336.16,338.9,335.93,337.93,12560.0
2020-11-12 10:00:00,337.63,338.87,336.98,337.65,6459.0,337.63,338.87,336.98,337.65,6459.0
2020-11-12 10:10:00,337.7,338.35,337.37,337.84,15120.0,337.7,338.35,337.37,337.84,15120.0
2020-11-12 10:20:00,338.11,338.5,337.15,337.21,10168.0,338.11,338.5,337.15,337.21,10168.0
2020-11-12 10:30:00,337.36,337.65,336.7,336.74,7031.0,337.36,337.65,336.7,336.74,7031.0
2020-11-12 10:40:00,336.49,337.1,334.52,334.52,15709.0,336.49,337.1,334.52,334.52,15709.0
2020-11-12 10:50:00,334.77,334.77,333.9,334.19,16305.0,334.77,334.77,333.9,334.19,16305.0
2020-11-12 11:00:00,334.55,335.08,332.61,332.93,14721.0,334.55,335.08,332.61,332.93,14721.0
2020-11-12 11:10:00,332.9,333.3,332.15,333.3,17433.0,332.9,333.3,332.15,333.3,17433.0
2020-11-12 11:20:00,333.66,334.42,333.39,333.72,9982.0,333.66,334.42,333.39,333.72,9982.0
2020-11-12 11:30:00,334.13,334.13,332.68,333.28,12936.0,334.13,334.13,332.68,333.28,12936.0
2020-11-12 11:40:00,333.05,333.37,332.15,333.06,13197.0,333.05,333.37,332.15,333.06,13197.0
2020-11-12 11:50:00,333.04,333.91,332.9,333.56,3432.0,333.04,333.91,332.9,333.56,3432.0
2020-11-12 12:00:00,333.67,333.67,332.84,333.5,7543.0,333.67,333.67,332.84,333.5,7543.0
2020-11-12 12:10:00,333.62,333.73,332.91,332.97,5475.0,333.62,333.73,332.91,332.97,5475.0
2020-11-12 12:20:00,333.06,333.48,332.82,333.14,12810.0,333.06,333.48,332.82,333.14,12810.0
2020-11-12 12:30:00,333.25,333.29,332.27,332.27,4452.0,333.25,333.29,332.27,332.27,4452.0
2020-11-12 12:40:00,332.47,332.47,330.62,330.71,17487.0,332.47,332.47,330.62,330.71,17487.0
2020-11-12 12:50:00,330.7,331.64,330.2,331.5,11230.0,330.7,331.64,330.2,331.5,11230.0
2020-11-12 13:00:00,331.67,332.3,331.54,332.13,13321.0,331.67,332.3,331.54,332.13,13321.0
2020-11-12 13:10:00,332.3,333.34,331.87,332.92,13962.0,332.3,333.34,331.87,332.92,13962.0
2020-11-12 13:20:00,333.04,334.04,332.12,332.44,7625.0,333.04,334.04,332.12,332.44,7625.0
2020-11-12 13:30:00,332.06,333.45,331.75,333.45,11678.0,332.06,333.45,331.75,333.45,11678.0
2020-11-12 13:40:00,333.21,333.73,332.67,332.78,11686.0,333.21,333.73,332.67,332.78,11686.0
2020-11-12 13:50:00,333.17,333.56,332.86,333.21,5774.0,333.17,333.56,332.86,333.21,5774.0
2020-11-12 14:00:00,332.96,333.15,331.93,332.67,11880.0,332.96,333.15,331.93,332.67,11880.0
2020-11-12 14:10:00,332.9,332.9,332.15,332.5,12651.0,332.9,332.9,332.15,332.5,12651.0
2020-11-12 14:20:00,332.64,333.03,332.4,332.55,11655.0,332.64,333.03,332.4,332.55,11655.0
2020-11-12 14:30:00,332.46,333.04,331.72,331.72,7347.0,332.46,333.04,331.72,331.72,7347.0
2020-11-12 14:40:00,331.94,331.94,330.98,331.38,6875.0,331.94,331.94,330.98,331.38,6875.0
2020-11-12 14:50:00,331.25,331.48,330.5,330.6,8147.0,331.25,331.48,330.5,330.6,8147.0
2020-11-12 15:00:00,330.68,330.68,329.39,329.56,12780.0,330.68,330.68,329.39,329.56,12780.0
2020-11-12 15:10:00,330.05,331.33,329.6,330.78,12118.0,330.05,331.33,329.6,330.78,12118.0
2020-11-12 15:20:00,330.6,330.81,330.15,330.42,9267.0,330.6,330.81,330.15,330.42,9267.0
2020-11-12 15:30:00,330.42,330.65,329.25,330.18,18862.0,330.42,330.65,329.25,330.18,18862.0
2020-11-12 15:40:00,330.2,330.39,328.57,329.38,34726.0,330.2,330.39,328.57,329.38,34726.0
2020-11-12 15:50:00,329.87,330.19,329.1,329.64,58721.0,329.87,330.19,329.1,329.64,58721.0
2020-11-13 09:30:00,330.5,331.54,328.52,330.72,24278.0,330.5,331.54,328.52,330.72,24278.0
2020-11-13 09:40:00,330.0,331.5,329.89,330.16,9502.0,330.0,331.5,329.89,330.16,9502.0
2020-11-13 09:50:00,330.76,332.65,329.97,331.0,13635.0,330.76,332.65,329.97,331.0,13635.0
2020-11-13 10:00:00,330.35,330.4,328.6,329.38,16446.0,330.35,330.4,328.6,329.38,16446.0
2020-11-13 10:10:00,329.3,330.34,328.8,328.95,12687.0,329.3,330.34,328.8,328.95,12687.0
2020-11-13 10:20:00,328.85,330.0,328.24,329.77,10889.0,328.85,330.0,328.24,329.77,10889.0
2020-11-13 10:30:00,329.5,330.14,328.21,328.21,11667.0,329.5,330.14,328.21,328.21,11667.0
2020-11-13 10:40:00,328.45,329.22,328.14,329.22,4755.0,328.45,329.22,328.14,329.22,4755.0
2020-11-13 10:50:00,329.25,329.25,326.75,326.93,10068.0,329.25,329.25,326.75,326.93,10068.0
2020-11-13 11:00:00,327.07,327.25,326.39,327.06,4826.0,327.07,327.25,326.39,327.06,4826.0
2020-11-13 11:10:00,326.86,328.09,326.24,327.76,6788.0,326.86,328.09,326.24,327.76,6788.0
2020-11-13 11:20:00,327.95,328.49,327.57,327.89,5147.0,327.95,328.49,327.57,327.89,5147.0
2020-11-13 11:30:00,327.93,328.3,327.58,328.05,3400.0,327.93,328.3,327.58,328.05,3400.0
2020-11-13 11:40:00,328.38,328.85,328.3,328.5,3650.0,328.38,328.85,328.3,328.5,3650.0
2020-11-13 11:50:00,328.96,329.16,328.51,329.15,5023.0,328.96,329.16,328.51,329.15,5023.0
2020-11-13 12:00:00,329.5,330.26,329.11,329.32,6302.0,329.5,330.26,329.11,329.32,6302.0
2020-11-13 12:10:00,329.32,329.77,328.87,328.99,8274.0,329.32,329.77,328.87,328.99,8274.0
2020-11-13 12:20:00,328.83,329.12,328.43,328.46,9443.0,328.83,329.12,328.43,328.46,9443.0
2020-11-13 12:30:00,328.51,328.66,327.86,328.66,7291.0,328.51,328.66,327.86,328.66,7291.0
2020-11-13 12:40:00,328.81,329.12,328.59,329.12,6012.0,328.81,329.12,328.59,329.12,6012.0
2020-11-13 12:50:00,329.05,329.33,328.58,329.23,11422.0,329.05,329.33,328.58,329.23,11422.0
2020-11-13 13:00:00,329.25,329.37,328.84,328.89,4715.0,329.25,329.37,328.84,328.89,4715.0
2020-11-13 13:10:00,328.9,328.9,328.18,328.67,3024.0,328.9,328.9,328.18,328.67,3024.0
2020-11-13 13:20:00,328.54,328.7,327.98,327.98,3300.0,328.54,328.7,327.98,327.98,3300.0
2020-11-13 13:30:00,328.1,328.1,326.96,327.09,6624.0,328.1,328.1,326.96,327.09,6624.0
2020-11-13 13:40:00,326.89,327.38,326.51,326.86,5609.0,326.89,327.38,326.51,326.86,5609.0
2020-11-13 13:50:00,326.71,327.28,326.51,327.27,5149.0,326.71,327.28,326.51,327.27,5149.0
2020-11-13 14:00:00,326.9,327.7,326.9,327.42,6675.0,326.9,327.7,326.9,327.42,6675.0
2020-11-13 14:10:00,327.38,327.87,326.98,327.87,3326.0,327.38,327.87,326.98,327.87,3326.0
2020-11-13 14:20:00,327.9,328.57,327.21,327.46,8300.0,327.9,328.57,327.21,327.46,8300.0
2020-11-13 14:30:00,327.17,327.4,326.53,326.75,18780.0,327.17,327.4,326.53,326.75,18780.0
2020-11-13 14:40:00,326.65,327.1,326.0,326.38,13380.0,326.65,327.1,326.0,326.38,13380.0
2020-11-13 14:50:00,326.53,328.0,326.39,327.38,10905.0,326.53,328.0,326.39,327.38,10905.0
2020-11-13 15:00:00,327.39,328.25,327.13,328.07,4617.0,327.39,328.25,327.13,328.07,4617.0
2020-11-13 15:10:00,328.24,328.72,327.34,327.86,13696.0,328.24,328.72,327.34,327.86,13696.0
2020-11-13 15:20:00,327.76,328.16,327.63,327.71,12169.0,327.76,328.16,327.63,327.71,12169.0
2020-11-13 15:30:00,327.7,328.04,326.27,326.27,19862.0,327.7,328.04,326.27,326.27,19862.0
2020-11-13 15:40:00,326.15,326.5,324.7,324.71,66276.0,326.15,326.5,324.7,324.71,66276.0
2020-11-13 15:50:00,324.77,325.98,324.5,325.22,63505.0,324.77,325.98,324.5,325.22,63505.0
2020-11-16 09:30:00,324.02,325.94,322.17,324.41,44169.0,324.02,325.94,322.17,324.41,44169.0
2020-11-16 09:40:00,325.02,329.5,324.58,328.34,17099.0,325.02,329.5,324.58,328.34,17099.0
2020-11-16 09:50:00,328.56,328.71,325.0,325.88,16055.0,328.56,328.71,325.0,325.88,16055.0
2020-11-16 10:00:00,325.77,327.84,325.21,327.43,9277.0,325.77,327.84,325.21,327.43,9277.0
2020-11-16 10:10:00,327.76,328.27,326.6,326.6,12168.0,327.76,328.27,326.6,326.6,12168.0
2020-11-16 10:20:00,326.59,327.75,326.1,327.04,8330.0,326.59,327.75,326.1,327.04,8330.0
2020-11-16 10:30:00,327.27,328.58,326.81,327.52,9448.0,327.27,328.58,326.81,327.52,9448.0
2020-11-16 10:40:00,327.32,328.78,327.32,328.72,7358.0,327.32,328.78,327.32,328.72,7358.0
2020-11-16 10:50:00,328.61,329.28,327.58,328.78,11297.0,328.61,329.28,327.58,328.78,11297.0
2020-11-16 11:00:00,328.68,329.35,328.31,329.14,13679.0,328.68,329.35,328.31,329.14,13679.0
2020-11-16 11:10:00,329.24,330.48,328.67,328.95,8996.0,329.24,330.48,328.67,328.95,8996.0
2020-11-16 11:20:00,328.68,329.13,327.42,327.67,8368.0,328.68,329.13,327.42,327.67,8368.0
2020-11-16 11:30:00,327.76,329.24,327.66,328.98,8015.0,327.76,329.24,327.66,328.98,8015.0
2020-11-16 11:40:00,329.0,329.83,328.57,329.6,10208.0,329.0,329.83,328.57,329.6,10208.0
2020-11-16 11:50:00,329.43,331.62,329.3,331.04,17016.0,329.43,331.62,329.3,331.04,17016.0
2020-11-16 12:00:00,331.1,332.45,330.84,332.4,18513.0,331.1,332.45,330.84,332.4,18513.0
2020-11-16 12:10:00,332.54,332.8,331.05,331.4,12877.0,332.54,332.8,331.05,331.4,12877.0
2020-11-16 12:20:00,331.26,331.54,330.66,330.66,7929.0,331.26,331.54,330.66,330.66,7929.0
2020-11-16 12:30:00,330.44,331.89,330.41,331.8,15602.0,330.44,331.89,330.41,331.8,15602.0
2020-11-16 12:40:00,331.61,332.33,331.53,332.33,17334.0,331.61,332.33,331.53,332.33,17334.0
2020-11-16 12:50:00,332.49,332.49,331.08,331.87,7282.0,332.49,332.49,331.08,331.87,7282.0
2020-11-16 13:00:00,331.67,331.78,330.6,331.48,14815.0,331.67,331.78,330.6,331.48,14815.0
2020-11-16 13:10:00,331.47,331.88,331.38,331.86,2987.0,331.47,331.88,331.38,331.86,2987.0
2020-11-16 13:20:00,331.73,331.81,330.75,330.75,5551.0,331.73,331.81,330.75,330.75,5551.0
2020-11-16 13:30:00,331.04,331.49,330.64,330.64,5068.0,331.04,331.49,330.64,330.64,5068.0
2020-11-16 13:40:00,330.69,331.03,330.23,330.97,8922.0,330.69,331.03,330.23,330.97,8922.0
2020-11-16 13:50:00,330.88,331.85,330.6,331.85,5942.0,330.88,331.85,330.6,331.85,5942.0
2020-11-16 14:00:00,331.87,332.2,330.86,331.9,8582.0,331.87,332.2,330.86,331.9,8582.0
2020-11-16 14:10:00,332.09,332.16,331.44,331.72,6863.0,332.09,332.16,331.44,331.72,6863.0
2020-11-16 14:20:00,331.59,332.31,331.11,332.13,8670.0,331.59,332.31,331.11,332.13,8670.0
2020-11-16 14:30:00,332.12,332.49,331.76,332.06,11616.0,332.12,332.49,331.76,332.06,11616.0
2020-11-16 14:40:00,331.64,333.76,331.61,332.83,14034.0,331.64,333.76,331.61,332.83,14034.0
2020-11-16 14:50:00,332.65,333.07,332.25,332.34,8671.0,332.65,333.07,332.25,332.34,8671.0
2020-11-16 15:00:00,332.54,332.81,331.31,331.56,14905.0,332.54,332.81,331.31,331.56,14905.0
2020-11-16 15:10:00,331.49,331.9,330.68,331.85,9553.0,331.49,331.9,330.68,331.85,9553.0
2020-11-16 15:20:00,331.71,332.0,331.06,331.52,9912.0,331.71,332.0,331.06,331.52,9912.0
2020-11-16 15:30:00,331.44,331.74,331.02,331.18,8274.0,331.44,331.74,331.02,331.18,8274.0
2020-11-16 15:40:00,331.07,332.27,331.07,331.97,18414.0,331.07,332.27,331.07,331.97,18414.0
2020-11-16 15:50:00,331.65,332.1,330.99,331.76,45555.0,331.65,332.1,330.99,331.76,45555.0
2020-11-17 09:30:00,331.0,333.04,330.71,331.55,20223.0,331.0,333.04,330.71,331.55,20223.0
2020-11-17 09:40:00,331.13,331.71,329.09,329.35,15205.0,331.13,331.71,329.09,329.35,15205.0
2020-11-17 09:50:00,329.05,329.86,327.7,328.25,13517.0,329.05,329.86,327.7,328.25,13517.0
2020-11-17 10:00:00,328.35,329.42,328.06,328.13,7606.0,328.35,329.42,328.06,328.13,7606.0
2020-11-17 10:10:00,328.1,328.72,327.21,328.09,8762.0,328.1,328.72,327.21,328.09,8762.0
2020-11-17 10:20:00,328.63,330.23,328.09,330.23,17522.0,328.63,330.23,328.09,330.23,17522.0
2020-11-17 10:30:00,330.24,332.1,330.15,331.86,14154.0,330.24,332.1,330.15,331.86,14154.0
2020-11-17 10:40:00,331.82,333.27,331.81,332.85,8547.0,331.82,333.27,331.81,332.85,8547.0
2020-11-17 10:50:00,332.78,334.74,332.78,334.74,12531.0,332.78,334.74,332.78,334.74,12531.0
2020-11-17 11:00:00,334.48,335.19,333.85,335.19,13090.0,334.48,335.19,333.85,335.19,13090.0
2020-11-17 11:10:00,335.17,335.65,334.65,335.65,11011.0,335.17,335.65,334.65,335.65,11011.0
2020-11-17 11:20:00,335.59,335.81,334.94,335.52,18923.0,335.59,335.81,334.94,335.52,18923.0
2020-11-17 11:30:00,335.44,335.48,334.36,334.67,4621.0,335.44,335.48,334.36,334.67,4621.0
2020-11-17 11:40:00,334.9,335.14,333.94,334.31,3872.0,334.9,335.14,333.94,334.31,3872.0
2020-11-17 11:50:00,334.14,334.14,333.57,333.98,2657.0,334.14,334.14,333.57,333.98,2657.0
2020-11-17 12:00:00,334.06,334.38,333.7,334.38,4100.0,334.06,334.38,333.7,334.38,4100.0
2020-11-17 12:10:00,334.38,335.4,334.23,335.05,5650.0,334.38,335.4,334.23,335.05,5650.0
2020-11-17 12:20:00,334.97,334.97,334.04,334.62,5443.0,334.97,334.97,334.04,334.62,5443.0
2020-11-17 12:30:00,334.86,335.67,334.39,335.67,3611.0,334.86,335.67,334.39,335.67,3611.0
2020-11-17 12:40:00,335.74,336.49,335.5,335.82,13100.0,335.74,336.49,335.5,335.82,13100.0
2020-11-17 12:50:00,335.9,336.61,335.75,336.44,5577.0,335.9,336.61,335.75,336.44,5577.0
2020-11-17 13:00:00,336.6,337.11,336.43,337.11,5480.0,336.6,337.11,336.43,337.11,5480.0
2020-11-17 13:10:00,337.06,337.36,336.58,336.89,28274.0,337.06,337.36,336.58,336.89,28274.0
2020-11-17 13:20:00,336.98,337.06,336.76,336.76,4400.0,336.98,337.06,336.76,336.76,4400.0
2020-11-17 13:30:00,336.74,337.1,336.35,336.78,6450.0,336.74,337.1,336.35,336.78,6450.0
2020-11-17 13:40:00,336.68,336.94,336.34,336.9,10008.0,336.68,336.94,336.34,336.9,10008.0
2020-11-17 13:50:00,336.66,336.77,336.18,336.22,3664.0,336.66,336.77,336.18,336.22,3664.0
2020-11-17 14:00:00,336.26,336.77,336.1,336.77,7793.0,336.26,336.77,336.1,336.77,7793.0
2020-11-17 14:10:00,336.94,337.84,336.89,337.84,12690.0,336.94,337.84,336.89,337.84,12690.0
2020-11-17 14:20:00,337.67,338.49,337.28,338.18,9109.0,337.67,338.49,337.28,338.18,9109.0
2020-11-17 14:30:00,337.91,339.73,337.91,339.69,10670.0,337.91,339.73,337.91,339.69,10670.0
2020-11-17 14:40:00,339.62,340.7,339.51,340.09,21537.0,339.62,340.7,339.51,340.09,21537.0
2020-11-17 14:50:00,340.19,340.19,339.29,339.34,9447.0,340.19,340.19,339.29,339.34,9447.0
2020-11-17 15:00:00,339.33,339.51,338.14,338.22,8482.0,339.33,339.51,338.14,338.22,8482.0
2020-11-17 15:10:00,338.08,338.68,338.0,338.46,8046.0,338.08,338.68,338.0,338.46,8046.0
2020-11-17 15:20:00,338.5,338.5,337.22,337.44,18564.0,338.5,338.5,337.22,337.44,18564.0
2020-11-17 15:30:00,337.78,338.15,337.38,338.15,6152.0,337.78,338.15,337.38,338.15,6152.0
2020-11-17 15:40:00,338.13,338.53,337.75,338.27,14319.0,338.13,338.53,337.75,338.27,14319.0
2020-11-17 15:50:00,338.1,338.51,337.57,338.4,41439.0,338.1,338.51,337.57,338.4,41439.0
2020-11-18 09:30:00,339.54,342.59,338.77,342.28,54789.0,339.54,342.59,338.77,342.28,54789.0
2020-11-18 09:40:00,342.14,342.14,335.47,335.5,25737.0,342.14,342.14,335.47,335.5,25737.0
2020-11-18 09:50:00,335.74,336.11,333.85,334.32,27867.0,335.74,336.11,333.85,334.32,27867.0
2020-11-18 10:00:00,333.96,336.41,333.85,335.02,27718.0,333.96,336.41,333.85,335.02,27718.0
2020-11-18 10:10:00,335.18,337.53,334.67,337.52,21908.0,335.18,337.53,334.67,337.52,21908.0
2020-11-18 10:20:00,337.58,338.93,337.54,338.01,20144.0,337.58,338.93,337.54,338.01,20144.0
2020-11-18 10:30:00,337.86,337.99,335.01,335.27,8071.0,337.86,337.99,335.01,335.27,8071.0
2020-11-18 10:40:00,335.24,337.26,334.92,337.0,6544.0,335.24,337.26,334.92,337.0,6544.0
2020-11-18 10:50:00,336.99,337.94,336.77,336.99,6563.0,336.99,337.94,336.77,336.99,6563.0
2020-11-18 11:00:00,337.34,338.81,336.68,338.66,16077.0,337.34,338.81,336.68,338.66,16077.0
2020-11-18 11:10:00,338.87,339.1,336.97,337.23,19646.0,338.87,339.1,336.97,337.23,19646.0
2020-11-18 11:20:00,337.33,337.39,336.56,336.91,5485.0,337.33,337.39,336.56,336.91,5485.0
2020-11-18 11:30:00,337.04,337.77,336.57,337.67,14096.0,337.04,337.77,336.57,337.67,14096.0
2020-11-18 11:40:00,337.37,337.51,336.34,336.6,7600.0,337.37,337.51,336.34,336.6,7600.0
2020-11-18 11:50:00,336.69,337.08,334.54,336.42,18896.0,336.69,337.08,334.54,336.42,18896.0
2020-11-18 12:00:00,336.9,337.68,336.88,337.1,4811.0,336.9,337.68,336.88,337.1,4811.0
2020-11-18 12:10:00,337.09,337.87,336.53,337.82,22721.0,337.09,337.87,336.53,337.82,22721.0
2020-11-18 12:20:00,337.82,338.71,337.38,338.0,12222.0,337.82,338.71,337.38,338.0,12222.0
2020-11-18 12:30:00,338.3,339.45,338.3,339.14,8623.0,338.3,339.45,338.3,339.14,8623.0
2020-11-18 12:40:00,339.36,339.51,338.86,339.02,9398.0,339.36,339.51,338.86,339.02,9398.0
2020-11-18 12:50:00,339.21,339.52,338.84,339.16,4019.0,339.21,339.52,338.84,339.16,4019.0
2020-11-18 13:00:00,339.01,339.8,338.78,339.74,4004.0,339.01,339.8,338.78,339.74,4004.0
2020-11-18 13:10:00,339.73,339.73,338.41,338.42,5618.0,339.73,339.73,338.41,338.42,5618.0
2020-11-18 13:20:00,338.52,338.52,337.63,337.79,4742.0,338.52,338.52,337.63,337.79,4742.0
2020-11-18 13:30:00,337.14,338.01,337.14,338.01,4197.0,337.14,338.01,337.14,338.01,4197.0
2020-11-18 13:40:00,337.81,337.81,336.68,337.17,4559.0,337.81,337.81,336.68,337.17,4559.0
2020-11-18 13:50:00,336.94,337.28,336.67,336.83,3350.0,336.94,337.28,336.67,336.83,3350.0
2020-11-18 14:00:00,336.82,337.57,336.52,336.82,9015.0,336.82,337.57,336.52,336.82,9015.0
2020-11-18 14:10:00,336.96,337.03,335.91,336.06,1745.0,336.96,337.03,335.91,336.06,1745.0
2020-11-18 14:20:00,336.19,337.07,336.04,336.99,6445.0,336.19,337.07,336.04,336.99,6445.0
2020-11-18 14:30:00,337.22,338.53,337.1,338.19,12895.0,337.22,338.53,337.1,338.19,12895.0
2020-11-18 14:40:00,338.39,339.39,338.23,339.14,15492.0,338.39,339.39,338.23,339.14,15492.0
2020-11-18 14:50:00,339.1,340.07,339.1,339.5,13913.0,339.1,340.07,339.1,339.5,13913.0
2020-11-18 15:00:00,339.53,339.53,338.61,339.11,8281.0,339.53,339.53,338.61,339.11,8281.0
2020-11-18 15:10:00,339.11,339.72,339.0,339.47,10158.0,339.11,339.72,339.0,339.47,10158.0
2020-11-18 15:20:00,339.44,339.85,339.23,339.28,13070.0,339.44,339.85,339.23,339.28,13070.0
2020-11-18 15:30:00,339.21,339.25,337.92,337.92,15145.0,339.21,339.25,337.92,337.92,15145.0
2020-11-18 15:40:00,337.92,338.01,337.42,337.57,14793.0,337.92,338.01,337.42,337.57,14793.0
2020-11-18 15:50:00,337.93,337.99,336.56,336.56,37977.0,337.93,337.99,336.56,336.56,37977.0
2020-11-19 09:30:00,336.32,337.47,332.16,332.85,36440.0,336.32,337.47,332.16,332.85,36440.0
2020-11-19 09:40:00,332.71,338.42,332.71,338.42,16434.0,332.71,338.42,332.71,338.42,16434.0
2020-11-19 09:50:00,338.9,341.06,338.25,339.23,15781.0,338.9,341.06,338.25,339.23,15781.0
2020-11-19 10:00:00,339.54,341.7,339.53,341.65,13088.0,339.54,341.7,339.53,341.65,13088.0
2020-11-19 10:10:00,341.34,341.4,340.53,340.97,9301.0,341.34,341.4,340.53,340.97,9301.0
2020-11-19 10:20:00,340.97,341.9,340.96,341.15,11607.0,340.97,341.9,340.96,341.15,11607.0
2020-11-19 10:30:00,341.24,341.64,340.38,341.23,15317.0,341.24,341.64,340.38,341.23,15317.0
2020-11-19 10:40:00,341.64,344.05,341.64,343.61,34869.0,341.64,344.05,341.64,343.61,34869.0
2020-11-19 10:50:00,343.95,343.98,341.62,342.15,16341.0,343.95,343.98,341.62,342.15,16341.0
2020-11-19 11:00:00,341.74,342.83,341.0,341.05,6970.0,341.74,342.83,341.0,341.05,6970.0
2020-11-19 11:10:00,341.2,341.23,340.3,341.17,5468.0,341.2,341.23,340.3,341.17,5468.0
2020-11-19 11:20:00,341.17,342.01,341.16,341.58,7562.0,341.17,342.01,341.16,341.58,7562.0
2020-11-19 11:30:00,341.61,342.5,341.55,341.85,6163.0,341.61,342.5,341.55,341.85,6163.0
2020-11-19 11:40:00,341.86,342.59,341.8,342.04,7526.0,341.86,342.59,341.8,342.04,7526.0
2020-11-19 11:50:00,342.27,343.41,342.02,343.21,10978.0,342.27,343.41,342.02,343.21,10978.0
2020-11-19 12:00:00,343.25,343.79,342.96,343.49,8255.0,343.25,343.79,342.96,343.49,8255.0
2020-11-19 12:10:00,343.48,343.7,342.93,343.0,7683.0,343.48,343.7,342.93,343.0,7683.0
2020-11-19 12:20:00,343.18,343.42,342.82,343.28,6387.0,343.18,343.42,342.82,343.28,6387.0
2020-11-19 12:30:00,343.41,343.98,341.61,342.27,32071.0,343.41,343.98,341.61,342.27,32071.0
2020-11-19 12:40:00,342.29,342.65,341.02,342.0,18338.0,342.29,342.65,341.02,342.0,18338.0
2020-11-19 12:50:00,342.15,342.87,342.07,342.55,3700.0,342.15,342.87,342.07,342.55,3700.0
2020-11-19 13:00:00,342.53,343.29,342.07,343.22,22099.0,342.53,343.29,342.07,343.22,22099.0
2020-11-19 13:10:00,342.87,343.45,342.15,342.42,16834.0,342.87,343.45,342.15,342.42,16834.0
2020-11-19 13:20:00,342.35,343.02,341.87,342.85,3640.0,342.35,343.02,341.87,342.85,3640.0
2020-11-19 13:30:00,342.91,343.15,342.5,342.51,3107.0,342.91,343.15,342.5,342.51,3107.0
2020-11-19 13:40:00,342.5,342.71,342.09,342.49,5558.0,342.5,342.71,342.09,342.49,5558.0
2020-11-19 13:50:00,342.67,343.63,342.67,343.58,6816.0,342.67,343.63,342.67,343.58,6816.0
2020-11-19 14:00:00,343.65,344.13,343.61,343.99,10959.0,343.65,344.13,343.61,343.99,10959.0
2020-11-19 14:10:00,343.9,344.07,343.08,343.21,4030.0,343.9,344.07,343.08,343.21,4030.0
2020-11-19 14:20:00,343.1,344.05,343.09,343.78,6225.0,343.1,344.05,343.09,343.78,6225.0
2020-11-19 14:30:00,343.8,344.33,343.67,344.33,6346.0,343.8,344.33,343.67,344.33,6346.0
2020-11-19 14:40:00,344.4,345.36,344.35,345.36,20311.0,344.4,345.36,344.35,345.36,20311.0
2020-11-19 14:50:00,345.19,345.19,344.14,344.79,9825.0,345.19,345.19,344.14,344.79,9825.0
2020-11-19 15:00:00,344.81,344.96,344.45,344.89,9486.0,344.81,344.96,344.45,344.89,9486.0
2020-11-19 15:10:00,344.78,344.78,344.23,344.62,7694.0,344.78,344.78,344.23,344.62,7694.0
2020-11-19 15:20:00,344.54,344.8,344.16,344.26,15998.0,344.54,344.8,344.16,344.26,15998.0
2020-11-19 15:30:00,344.26,344.37,343.09,343.89,22373.0,344.26,344.37,343.09,343.89,22373.0
2020-11-19 15:40:00,343.72,344.31,343.66,343.78,14457.0,343.72,344.31,343.66,343.78,14457.0
2020-11-19 15:50:00,343.76,345.0,343.62,344.34,51943.0,343.76,345.0,343.62,344.34,51943.0
2020-11-20 09:30:00,342.7,346.14,341.24,342.29,32204.0,342.7,346.14,341.24,342.29,32204.0
2020-11-20 09:40:00,343.12,343.3,340.54,341.22,22381.0,343.12,343.3,340.54,341.22,22381.0
2020-11-20 09:50:00,340.86,342.83,340.29,342.83,11257.0,340.86,342.83,340.29,342.83,11257.0
2020-11-20 10:00:00,342.73,343.5,341.75,343.28,7360.0,342.73,343.5,341.75,343.28,7360.0
2020-11-20 10:10:00,343.5,346.89,343.5,346.77,22780.0,343.5,346.89,343.5,346.77,22780.0
2020-11-20 10:20:00,346.77,347.11,346.33,346.95,14065.0,346.77,347.11,346.33,346.95,14065.0
2020-11-20 10:30:00,346.88,347.98,346.5,347.41,12095.0,346.88,347.98,346.5,347.41,12095.0
2020-11-20 10:40:00,347.49,347.51,345.45,345.48,8674.0,347.49,347.51,345.45,345.48,8674.0
2020-11-20 10:50:00,345.65,347.26,345.51,346.94,4393.0,345.65,347.26,345.51,346.94,4393.0
2020-11-20 11:00:00,347.14,347.95,346.8,346.9,12460.0,347.14,347.95,346.8,346.9,12460.0
2020-11-20 11:10:00,347.01,347.49,346.56,346.66,4765.0,347.01,347.49,346.56,346.66,4765.0
2020-11-20 11:20:00,346.77,347.12,346.3,346.74,6967.0,346.77,347.12,346.3,346.74,6967.0
2020-11-20 11:30:00,346.44,346.7,345.75,346.07,9755.0,346.44,346.7,345.75,346.07,9755.0
2020-11-20 11:40:00,346.01,346.26,345.44,346.23,4406.0,346.01,346.26,345.44,346.23,4406.0
2020-11-20 11:50:00,346.11,346.59,345.87,346.23,2720.0,346.11,346.59,345.87,346.23,2720.0
2020-11-20 12:00:00,346.29,346.9,346.11,346.21,29354.0,346.29,346.9,346.11,346.21,29354.0
2020-11-20 12:10:00,346.45,347.6,346.13,347.6,8653.0,346.45,347.6,346.13,347.6,8653.0
2020-11-20 12:20:00,347.75,348.14,347.62,348.09,10166.0,347.75,348.14,347.62,348.09,10166.0
2020-11-20 12:30:00,347.94,348.05,347.52,348.05,8065.0,347.94,348.05,347.52,348.05,8065.0
2020-11-20 12:40:00,348.05,348.44,347.6,347.74,21125.0,348.05,348.44,347.6,347.74,21125.0
2020-11-20 12:50:00,347.76,348.06,347.26,347.8,16498.0,347.76,348.06,347.26,347.8,16498.0
2020-11-20 13:00:00,347.89,348.88,347.83,348.7,28904.0,347.89,348.88,347.83,348.7,28904.0
2020-11-20 13:10:00,348.68,349.98,348.5,349.32,16481.0,348.68,349.98,348.5,349.32,16481.0
2020-11-20 13:20:00,349.2,349.6,348.95,349.58,4568.0,349.2,349.6,348.95,349.58,4568.0
2020-11-20 13:30:00,349.53,349.62,348.61,348.75,3655.0,349.53,349.62,348.61,348.75,3655.0
2020-11-20 13:40:00,348.91,348.91,348.0,348.0,10864.0,348.91,348.91,348.0,348.0,10864.0
2020-11-20 13:50:00,347.78,348.43,347.46,348.07,5247.0,347.78,348.43,347.46,348.07,5247.0
2020-11-20 14:00:00,348.22,348.45,348.09,348.12,4257.0,348.22,348.45,348.09,348.12,4257.0
2020-11-20 14:10:00,348.12,348.12,347.43,347.66,9557.0,348.12,348.12,347.43,347.66,9557.0
2020-11-20 14:20:00,347.13,347.9,346.88,347.8,6201.0,347.13,347.9,346.88,347.8,6201.0
2020-11-20 14:30:00,347.73,348.59,347.73,348.12,6800.0,347.73,348.59,347.73,348.12,6800.0
2020-11-20 14:40:00,348.09,348.32,347.82,348.28,3742.0,348.09,348.32,347.82,348.28,3742.0
2020-11-20 14:50:00,348.33,348.34,347.84,347.97,5114.0,348.33,348.34,347.84,347.97,5114.0
2020-11-20 15:00:00,348.11,348.4,347.7,347.7,5717.0,348.11,348.4,347.7,347.7,5717.0
2020-11-20 15:10:00,347.6,347.68,346.39,346.41,13955.0,347.6,347.68,346.39,346.41,13955.0
2020-11-20 15:20:00,346.52,347.08,346.06,346.85,5644.0,346.52,347.08,346.06,346.85,5644.0
2020-11-20 15:30:00,346.74,347.24,346.46,347.24,12256.0,346.74,347.24,346.46,347.24,12256.0
2020-11-20 15:40:00,347.26,347.98,347.15,347.23,23132.0,347.26,347.98,347.15,347.23,23132.0
2020-11-20 15:50:00,347.12,347.15,345.74,345.74,44665.0,347.12,347.15,345.74,345.74,44665.0
2020-11-23 09:30:00,348.45,349.93,346.96,347.31,31803.0,348.45,349.93,346.96,347.31,31803.0
2020-11-23 09:40:00,347.31,351.41,347.02,351.19,25213.0,347.31,351.41,347.02,351.19,25213.0
2020-11-23 09:50:00,351.03,351.19,348.59,348.59,17908.0,351.03,351.19,348.59,348.59,17908.0
2020-11-23 10:00:00,349.17,349.77,348.01,348.47,12258.0,349.17,349.77,348.01,348.47,12258.0
2020-11-23 10:10:00,348.24,349.11,346.6,348.63,17833.0,348.24,349.11,346.6,348.63,17833.0
2020-11-23 10:20:00,348.35,348.69,344.6,344.6,37197.0,348.35,348.69,344.6,344.6,37197.0
2020-11-23 10:30:00,344.6,345.48,344.25,344.59,24919.0,344.6,345.48,344.25,344.59,24919.0
2020-11-23 10:40:00,344.55,345.13,344.05,344.52,9107.0,344.55,345.13,344.05,344.52,9107.0
2020-11-23 10:50:00,344.66,347.1,344.61,346.93,15403.0,344.66,347.1,344.61,346.93,15403.0
2020-11-23 11:00:00,346.75,347.19,346.06,346.06,8066.0,346.75,347.19,346.06,346.06,8066.0
2020-11-23 11:10:00,346.13,346.14,343.62,344.6,20762.0,346.13,346.14,343.62,344.6,20762.0
2020-11-23 11:20:00,345.24,346.82,344.88,346.49,15462.0,345.24,346.82,344.88,346.49,15462.0
2020-11-23 11:30:00,346.72,348.06,346.66,347.63,7257.0,346.72,348.06,346.66,347.63,7257.0
2020-11-23 11:40:00,347.79,349.11,346.83,348.98,12463.0,347.79,349.11,346.83,348.98,12463.0
2020-11-23 11:50:00,349.14,349.63,348.18,349.32,18890.0,349.14,349.63,348.18,349.32,18890.0
2020-11-23 12:00:00,349.04,349.24,347.6,347.9,3977.0,349.04,349.24,347.6,347.9,3977.0
2020-11-23 12:10:00,347.64,349.56,347.64,349.37,5883.0,347.64,349.56,347.64,349.37,5883.0
2020-11-23 12:20:00,349.31,349.8,349.08,349.56,4119.0,349.31,349.8,349.08,349.56,4119.0
2020-11-23 12:30:00,349.7,349.7,349.05,349.21,3000.0,349.7,349.7,349.05,349.21,3000.0
2020-11-23 12:40:00,349.11,349.96,348.94,349.76,4314.0,349.11,349.96,348.94,349.76,4314.0
2020-11-23 12:50:00,349.77,349.77,349.42,349.56,1673.0,349.77,349.77,349.42,349.56,1673.0
2020-11-23 13:00:00,349.73,349.86,349.3,349.78,6645.0,349.73,349.86,349.3,349.78,6645.0
2020-11-23 13:10:00,349.61,350.0,349.31,349.53,4067.0,349.61,350.0,349.31,349.53,4067.0
2020-11-23 13:20:00,349.58,349.86,349.07,349.31,3309.0,349.58,349.86,349.07,349.31,3309.0
2020-11-23 13:30:00,349.74,349.99,349.02,349.02,3568.0,349.74,349.99,349.02,349.02,3568.0
2020-11-23 13:40:00,349.14,349.54,348.59,348.9,5825.0,349.14,349.54,348.59,348.9,5825.0
2020-11-23 13:50:00,348.79,349.29,348.79,349.18,4085.0,348.79,349.29,348.79,349.18,4085.0
2020-11-23 14:00:00,349.17,349.24,348.79,348.85,4052.0,349.17,349.24,348.79,348.85,4052.0
2020-11-23 14:10:00,348.59,349.06,348.46,348.81,6966.0,348.59,349.06,348.46,348.81,6966.0
2020-11-23 14:20:00,348.58,349.25,348.46,349.17,3792.0,348.58,349.25,348.46,349.17,3792.0
2020-11-23 14:30:00,349.09,349.78,349.09,349.53,5174.0,349.09,349.78,349.09,349.53,5174.0
2020-11-23 14:40:00,349.39,349.53,348.94,348.94,2300.0,349.39,349.53,348.94,348.94,2300.0
2020-11-23 14:50:00,348.87,350.75,348.52,350.45,12798.0,348.87,350.75,348.52,350.45,12798.0
2020-11-23 15:00:00,350.2,350.82,350.17,350.35,7351.0,350.2,350.82,350.17,350.35,7351.0
2020-11-23 15:10:00,350.37,350.48,349.8,349.86,6472.0,350.37,350.48,349.8,349.86,6472.0
2020-11-23 15:20:00,350.09,350.11,349.19,349.68,9471.0,350.09,350.11,349.19,349.68,9471.0
2020-11-23 15:30:00,349.56,349.56,347.07,347.77,16131.0,349.56,349.56,347.07,347.77,16131.0
2020-11-23 15:40:00,347.86,348.57,347.86,348.13,14091.0,347.86,348.57,347.86,348.13,14091.0
2020-11-23 15:50:00,348.0,348.91,347.59,348.54,30473.0,348.0,348.91,347.59,348.54,30473.0
2020-11-24 09:30:00,351.3,352.0,346.05,346.78,24225.0,351.3,352.0,346.05,346.78,24225.0
2020-11-24 09:40:00,346.87,348.34,345.74,347.8,32964.0,346.87,348.34,345.74,347.8,32964.0
2020-11-24 09:50:00,347.75,349.93,347.75,349.41,7208.0,347.75,349.93,347.75,349.41,7208.0
2020-11-24 10:00:00,349.08,349.89,348.0,348.1,4622.0,349.08,349.89,348.0,348.1,4622.0
2020-11-24 10:10:00,347.97,348.1,345.9,346.03,6771.0,347.97,348.1,345.9,346.03,6771.0
2020-11-24 10:20:00,345.91,346.34,344.41,344.65,15305.0,345.91,346.34,344.41,344.65,15305.0
2020-11-24 10:30:00,344.71,346.66,344.63,346.22,7825.0,344.71,346.66,344.63,346.22,7825.0
2020-11-24 10:40:00,346.64,348.27,346.45,347.66,19752.0,346.64,348.27,346.45,347.66,19752.0
2020-11-24 10:50:00,347.66,348.56,347.42,347.75,32049.0,347.66,348.56,347.42,347.75,32049.0
2020-11-24 11:00:00,347.75,348.65,347.27,347.54,8924.0,347.75,348.65,347.27,347.54,8924.0
2020-11-24 11:10:00,348.07,348.07,347.18,347.43,12272.0,348.07,348.07,347.18,347.43,12272.0
2020-11-24 11:20:00,347.3,347.54,346.44,347.26,11916.0,347.3,347.54,346.44,347.26,11916.0
2020-11-24 11:30:00,347.43,348.03,347.42,347.63,10793.0,347.43,348.03,347.42,347.63,10793.0
2020-11-24 11:40:00,347.76,347.95,347.35,347.67,4207.0,347.76,347.95,347.35,347.67,4207.0
2020-11-24 11:50:00,347.65,348.49,347.57,347.58,8489.0,347.65,348.49,347.57,347.58,8489.0
2020-11-24 12:00:00,347.53,348.09,347.0,347.9,3200.0,347.53,348.09,347.0,347.9,3200.0
2020-11-24 12:10:00,347.47,348.75,347.46,348.48,4810.0,347.47,348.75,347.46,348.48,4810.0
2020-11-24 12:20:00,348.82,349.52,348.68,349.23,3865.0,348.82,349.52,348.68,349.23,3865.0
2020-11-24 12:30:00,349.47,349.54,349.0,349.11,5003.0,349.47,349.54,349.0,349.11,5003.0
2020-11-24 12:40:00,348.99,349.47,348.72,349.36,6521.0,348.99,349.47,348.72,349.36,6521.0
2020-11-24 12:50:00,349.52,349.84,349.37,349.81,4992.0,349.52,349.84,349.37,349.81,4992.0
2020-11-24 13:00:00,349.51,349.77,349.21,349.44,2765.0,349.51,349.77,349.21,349.44,2765.0
2020-11-24 13:10:00,349.53,349.81,349.4,349.67,5448.0,349.53,349.81,349.4,349.67,5448.0
2020-11-24 13:20:00,349.63,349.63,348.97,349.22,2271.0,349.63,349.63,348.97,349.22,2271.0
2020-11-24 13:30:00,349.28,349.68,349.22,349.52,4583.0,349.28,349.68,349.22,349.52,4583.0
2020-11-24 13:40:00,349.54,349.67,349.18,349.46,2000.0,349.54,349.67,349.18,349.46,2000.0
2020-11-24 13:50:00,348.9,349.5,348.9,349.33,3891.0,348.9,349.5,348.9,349.33,3891.0
2020-11-24 14:00:00,349.4,349.64,348.51,348.51,5364.0,349.4,349.64,348.51,348.51,5364.0
2020-11-24 14:10:00,348.79,348.8,348.18,348.36,2774.0,348.79,348.8,348.18,348.36,2774.0
2020-11-24 14:20:00,348.21,348.62,348.17,348.32,3732.0,348.21,348.62,348.17,348.32,3732.0
2020-11-24 14:30:00,348.42,349.0,348.24,348.71,5160.0,348.42,349.0,348.24,348.71,5160.0
2020-11-24 14:40:00,348.85,349.12,348.47,348.67,3426.0,348.85,349.12,348.47,348.67,3426.0
2020-11-24 14:50:00,348.75,349.27,348.75,349.13,3953.0,348.75,349.27,348.75,349.13,3953.0
2020-11-24 15:00:00,349.21,349.27,348.56,348.77,4907.0,349.21,349.27,348.56,348.77,4907.0
2020-11-24 15:10:00,348.76,349.14,348.55,348.93,5571.0,348.76,349.14,348.55,348.93,5571.0
2020-11-24 15:20:00,349.07,349.54,348.67,349.53,8080.0,349.07,349.54,348.67,349.53,8080.0
2020-11-24 15:30:00,349.5,349.89,349.16,349.16,9307.0,349.5,349.89,349.16,349.16,9307.0
2020-11-24 15:40:00,349.13,349.38,348.77,348.9,9565.0,349.13,349.38,348.77,348.9,9565.0
2020-11-24 15:50:00,349.09,349.65,348.68,349.5,35030.0,349.09,349.65,348.68,349.5,35030.0
2020-11-25 09:30:00,350.0,353.08,348.18,352.97,36662.0,350.0,353.08,348.18,352.97,36662.0
2020-11-25 09:40:00,353.2,356.67,352.99,356.24,57831.0,353.2,356.67,352.99,356.24,57831.0
2020-11-25 09:50:00,356.34,357.2,352.23,352.23,27203.0,356.34,357.2,352.23,352.23,27203.0
2020-11-25 10:00:00,352.61,353.19,351.82,352.97,34148.0,352.61,353.19,351.82,352.97,34148.0
2020-11-25 10:10:00,353.02,353.82,351.52,353.11,27333.0,353.02,353.82,351.52,353.11,27333.0
2020-11-25 10:20:00,353.06,354.0,351.32,351.32,12564.0,353.06,354.0,351.32,351.32,12564.0
2020-11-25 10:30:00,351.9,352.87,351.61,352.63,6783.0,351.9,352.87,351.61,352.63,6783.0
2020-11-25 10:40:00,352.87,352.87,352.0,352.24,11217.0,352.87,352.87,352.0,352.24,11217.0
2020-11-25 10:50:00,352.5,354.77,352.5,353.97,16493.0,352.5,354.77,352.5,353.97,16493.0
2020-11-25 11:00:00,354.24,354.77,353.35,354.73,8733.0,354.24,354.77,353.35,354.73,8733.0
2020-11-25 11:10:00,354.57,354.63,354.0,354.28,19239.0,354.57,354.63,354.0,354.28,19239.0
2020-11-25 11:20:00,354.42,355.87,354.39,355.77,26796.0,354.42,355.87,354.39,355.77,26796.0
2020-11-25 11:30:00,355.77,355.77,354.52,354.52,20179.0,355.77,355.77,354.52,354.52,20179.0
2020-11-25 11:40:00,354.54,355.61,354.0,355.37,23769.0,354.54,355.61,354.0,355.37,23769.0
2020-11-25 11:50:00,355.4,355.45,354.74,355.19,7290.0,355.4,355.45,354.74,355.19,7290.0
2020-11-25 12:00:00,355.2,355.38,354.44,355.18,15203.0,355.2,355.38,354.44,355.18,15203.0
2020-11-25 12:10:00,355.41,355.56,354.26,355.46,10621.0,355.41,355.56,354.26,355.46,10621.0
2020-11-25 12:20:00,355.43,355.79,355.24,355.45,1800.0,355.43,355.79,355.24,355.45,1800.0
2020-11-25 12:30:00,355.48,355.68,354.9,354.9,4271.0,355.48,355.68,354.9,354.9,4271.0
2020-11-25 12:40:00,354.59,356.65,354.59,356.65,20528.0,354.59,356.65,354.59,356.65,20528.0
2020-11-25 12:50:00,356.56,357.69,356.31,357.14,19416.0,356.56,357.69,356.31,357.14,19416.0
2020-11-25 13:00:00,356.84,357.5,356.6,357.0,6005.0,356.84,357.5,356.6,357.0,6005.0
2020-11-25 13:10:00,356.77,356.77,355.72,356.29,11266.0,356.77,356.77,355.72,356.29,11266.0
2020-11-25 13:20:00,356.06,357.34,356.05,357.21,6909.0,356.06,357.34,356.05,357.21,6909.0
2020-11-25 13:30:00,357.02,357.82,357.0,357.52,15004.0,357.02,357.82,357.0,357.52,15004.0
2020-11-25 13:40:00,357.5,358.25,357.29,357.3,12876.0,357.5,358.25,357.29,357.3,12876.0
2020-11-25 13:50:00,357.17,357.59,356.6,357.16,11812.0,357.17,357.59,356.6,357.16,11812.0
2020-11-25 14:00:00,357.03,357.1,355.87,356.0,10217.0,357.03,357.1,355.87,356.0,10217.0
2020-11-25 14:10:00,356.04,356.36,355.81,356.23,9615.0,356.04,356.36,355.81,356.23,9615.0
2020-11-25 14:20:00,356.15,357.46,356.11,357.24,11925.0,356.15,357.46,356.11,357.24,11925.0
2020-11-25 14:30:00,357.23,357.32,356.83,357.32,10721.0,357.23,357.32,356.83,357.32,10721.0
2020-11-25 14:40:00,357.34,357.74,356.83,357.17,19849.0,357.34,357.74,356.83,357.17,19849.0
2020-11-25 14:50:00,357.0,357.78,356.77,357.78,13358.0,357.0,357.78,356.77,357.78,13358.0
2020-11-25 15:00:00,357.77,357.95,357.5,357.83,7715.0,357.77,357.95,357.5,357.83,7715.0
2020-11-25 15:10:00,357.92,358.05,356.63,356.75,10926.0,357.92,358.05,356.63,356.75,10926.0
2020-11-25 15:20:00,356.73,357.36,356.7,357.19,14927.0,356.73,357.36,356.7,357.19,14927.0
2020-11-25 15:30:00,357.27,357.67,357.05,357.28,8486.0,357.27,357.67,357.05,357.28,8486.0
2020-11-25 15:40:00,357.17,358.02,357.15,357.7,21648.0,357.17,358.02,357.15,357.7,21648.0
2020-11-25 15:50:00,357.78,357.87,357.24,357.85,36105.0,357.78,357.87,357.24,357.85,36105.0
2020-11-27 09:30:00,361.8,363.99,358.01,360.33,57615.0,361.8,363.99,358.01,360.33,57615.0
2020-11-27 09:40:00,360.62,362.5,359.16,362.31,16370.0,360.62,362.5,359.16,362.31,16370.0
2020-11-27 09:50:00,361.98,363.28,360.19,360.63,27393.0,361.98,363.28,360.19,360.63,27393.0
2020-11-27 10:00:00,360.41,361.17,358.52,359.26,34965.0,360.41,361.17,358.52,359.26,34965.0
2020-11-27 10:10:00,359.99,361.95,359.76,361.31,37134.0,359.99,361.95,359.76,361.31,37134.0
2020-11-27 10:20:00,361.32,362.81,361.0,361.53,31894.0,361.32,362.81,361.0,361.53,31894.0
2020-11-27 10:30:00,361.91,361.97,359.8,359.95,14489.0,361.91,361.97,359.8,359.95,14489.0
2020-11-27 10:40:00,359.56,361.99,359.53,361.29,13520.0,359.56,361.99,359.53,361.29,13520.0
2020-11-27 10:50:00,361.33,363.52,361.14,362.81,13701.0,361.33,363.52,361.14,362.81,13701.0
2020-11-27 11:00:00,362.75,365.33,362.75,365.0,37300.0,362.75,365.33,362.75,365.0,37300.0
2020-11-27 11:10:00,364.94,365.09,363.82,365.08,19101.0,364.94,365.09,363.82,365.08,19101.0
2020-11-27 11:20:00,365.08,365.08,363.53,363.61,10919.0,365.08,365.08,363.53,363.61,10919.0
2020-11-27 11:30:00,363.8,364.84,363.12,363.57,9296.0,363.8,364.84,363.12,363.57,9296.0
2020-11-27 11:40:00,363.5,364.09,361.39,362.72,20957.0,363.5,364.09,361.39,362.72,20957.0
2020-11-27 11:50:00,362.74,363.71,361.56,363.6,14359.0,362.74,363.71,361.56,363.6,14359.0
2020-11-27 12:00:00,363.62,364.73,362.85,364.54,16135.0,363.62,364.73,362.85,364.54,16135.0
2020-11-27 12:10:00,364.48,364.65,364.0,364.65,32471.0,364.48,364.65,364.0,364.65,32471.0
2020-11-27 12:20:00,364.52,365.0,363.8,364.54,18530.0,364.52,365.0,363.8,364.54,18530.0
2020-11-27 12:30:00,364.52,365.1,362.88,363.02,27019.0,364.52,365.1,362.88,363.02,27019.0
2020-11-27 12:40:00,363.2,364.5,362.81,364.42,16366.0,363.2,364.5,362.81,364.42,16366.0
2020-11-27 12:50:00,364.7,365.78,364.43,365.78,39741.0,364.7,365.78,364.43,365.78,39741.0
2020-11-30 09:30:00,367.35,368.0,362.31,363.14,86067.0,367.35,368.0,362.31,363.14,86067.0
2020-11-30 09:40:00,362.99,365.2,362.3,363.73,28868.0,362.99,365.2,362.3,363.73,28868.0
2020-11-30 09:50:00,364.97,365.63,362.72,364.81,27397.0,364.97,365.63,362.72,364.81,27397.0
2020-11-30 10:00:00,364.86,365.14,363.02,363.61,13294.0,364.86,365.14,363.02,363.61,13294.0
2020-11-30 10:10:00,363.59,364.01,362.74,362.9,12747.0,363.59,364.01,362.74,362.9,12747.0
2020-11-30 10:20:00,363.12,363.83,362.35,362.38,17514.0,363.12,363.83,362.35,362.38,17514.0
2020-11-30 10:30:00,362.5,362.52,359.55,359.87,19042.0,362.5,362.52,359.55,359.87,19042.0
2020-11-30 10:40:00,359.87,360.91,357.49,360.8,34837.0,359.87,360.91,357.49,360.8,34837.0
2020-11-30 10:50:00,360.5,361.98,360.34,361.98,10234.0,360.5,361.98,360.34,361.98,10234.0
2020-11-30 11:00:00,361.98,362.85,361.05,362.36,23711.0,361.98,362.85,361.05,362.36,23711.0
2020-11-30 11:10:00,362.35,363.81,362.35,363.43,6608.0,362.35,363.81,362.35,363.43,6608.0
2020-11-30 11:20:00,362.92,364.06,362.9,363.37,7073.0,362.92,364.06,362.9,363.37,7073.0
2020-11-30 11:30:00,363.12,364.84,363.1,364.5,16005.0,363.12,364.84,363.1,364.5,16005.0
2020-11-30 11:40:00,364.62,367.65,364.62,367.0,22189.0,364.62,367.65,364.62,367.0,22189.0
2020-11-30 11:50:00,367.08,368.34,366.63,367.36,27136.0,367.08,368.34,366.63,367.36,27136.0
2020-11-30 12:00:00,367.33,367.49,365.71,366.33,17053.0,367.33,367.49,365.71,366.33,17053.0
2020-11-30 12:10:00,366.16,366.85,365.0,366.23,13195.0,366.16,366.85,365.0,366.23,13195.0
2020-11-30 12:20:00,366.22,366.8,365.03,366.8,6365.0,366.22,366.8,365.03,366.8,6365.0
2020-11-30 12:30:00,366.91,367.24,366.5,366.95,15484.0,366.91,367.24,366.5,366.95,15484.0
2020-11-30 12:40:00,367.01,367.09,365.95,366.8,10844.0,367.01,367.09,365.95,366.8,10844.0
2020-11-30 12:50:00,366.85,367.17,366.47,366.96,16616.0,366.85,367.17,366.47,366.96,16616.0
2020-11-30 13:00:00,367.03,367.5,366.61,367.32,7367.0,367.03,367.5,366.61,367.32,7367.0
2020-11-30 13:10:00,367.23,367.69,366.68,367.6,6777.0,367.23,367.69,366.68,367.6,6777.0
2020-11-30 13:20:00,367.59,368.37,367.59,368.11,8837.0,367.59,368.37,367.59,368.11,8837.0
2020-11-30 13:30:00,367.86,368.85,367.86,368.48,9338.0,367.86,368.85,367.86,368.48,9338.0
2020-11-30 13:40:00,368.56,369.83,368.56,369.83,8953.0,368.56,369.83,368.56,369.83,8953.0
2020-11-30 13:50:00,369.84,370.42,369.18,369.62,14901.0,369.84,370.42,369.18,369.62,14901.0
2020-11-30 14:00:00,369.61,369.61,368.89,369.27,4837.0,369.61,369.61,368.89,369.27,4837.0
2020-11-30 14:10:00,369.96,369.97,369.21,369.5,4703.0,369.96,369.97,369.21,369.5,4703.0
2020-11-30 14:20:00,369.66,370.77,369.58,370.43,21832.0,369.66,370.77,369.58,370.43,21832.0
2020-11-30 14:30:00,370.45,371.35,370.25,371.22,8925.0,370.45,371.35,370.25,371.22,8925.0
2020-11-30 14:40:00,371.22,371.27,370.51,371.13,15309.0,371.22,371.27,370.51,371.13,15309.0
2020-11-30 14:50:00,371.24,371.8,370.33,371.62,15206.0,371.24,371.8,370.33,371.62,15206.0
2020-11-30 15:00:00,371.82,371.98,368.99,369.72,28705.0,371.82,371.98,368.99,369.72,28705.0
2020-11-30 15:10:00,369.41,370.42,369.38,369.5,27999.0,369.41,370.42,369.38,369.5,27999.0
2020-11-30 15:20:00,369.8,370.31,367.86,368.47,18400.0,369.8,370.31,367.86,368.47,18400.0
2020-11-30 15:30:00,368.77,369.4,368.51,369.23,14659.0,368.77,369.4,368.51,369.23,14659.0
2020-11-30 15:40:00,369.04,369.97,368.84,369.14,37393.0,369.04,369.97,368.84,369.14,37393.0
2020-11-30 15:50:00,368.66,371.09,368.62,370.3,136484.0,368.66,371.09,368.62,370.3,136484.0
2020-12-01 09:30:00,373.21,376.11,370.44,374.03,55277.0,373.21,376.11,370.44,374.03,55277.0
2020-12-01 09:40:00,373.99,376.54,373.51,376.03,62339.0,373.99,376.54,373.51,376.03,62339.0
2020-12-01 09:50:00,376.22,376.42,374.75,375.78,51472.0,376.22,376.42,374.75,375.78,51472.0
2020-12-01 10:00:00,375.95,376.74,375.11,375.78,36778.0,375.95,376.74,375.11,375.78,36778.0
2020-12-01 10:10:00,375.59,375.67,373.66,374.64,35198.0,375.59,375.67,373.66,374.64,35198.0
2020-12-01 10:20:00,374.94,374.98,371.92,372.86,15030.0,374.94,374.98,371.92,372.86,15030.0
2020-12-01 10:30:00,372.87,373.54,372.13,372.38,24791.0,372.87,373.54,372.13,372.38,24791.0
2020-12-01 10:40:00,372.38,374.5,372.22,373.72,29874.0,372.38,374.5,372.22,373.72,29874.0
2020-12-01 10:50:00,373.98,374.99,373.9,374.6,20024.0,373.98,374.99,373.9,374.6,20024.0
2020-12-01 11:00:00,374.7,376.09,374.66,375.78,35663.0,374.7,376.09,374.66,375.78,35663.0
2020-12-01 11:10:00,375.74,375.78,374.01,375.44,9157.0,375.74,375.78,374.01,375.44,9157.0
2020-12-01 11:20:00,375.46,376.2,375.17,376.18,35770.0,375.46,376.2,375.17,376.18,35770.0
2020-12-01 11:30:00,376.24,378.55,376.13,377.73,39641.0,376.24,378.55,376.13,377.73,39641.0
2020-12-01 11:40:00,377.91,378.04,377.0,377.26,20950.0,377.91,378.04,377.0,377.26,20950.0
2020-12-01 11:50:00,377.57,378.44,377.57,378.0,16607.0,377.57,378.44,377.57,378.0,16607.0
2020-12-01 12:00:00,377.84,378.3,377.05,378.29,17264.0,377.84,378.3,377.05,378.29,17264.0
2020-12-01 12:10:00,378.38,379.29,377.89,379.09,19768.0,378.38,379.29,377.89,379.09,19768.0
2020-12-01 12:20:00,379.07,379.69,378.78,379.36,28797.0,379.07,379.69,378.78,379.36,28797.0
2020-12-01 12:30:00,379.55,379.63,378.08,378.55,38571.0,379.55,379.63,378.08,378.55,38571.0
2020-12-01 12:40:00,378.78,378.78,377.31,378.05,13822.0,378.78,378.78,377.31,378.05,13822.0
2020-12-01 12:50:00,378.04,378.28,377.35,377.56,12488.0,378.04,378.28,377.35,377.56,12488.0
2020-12-01 13:00:00,377.63,377.8,376.83,376.97,5600.0,377.63,377.8,376.83,376.97,5600.0
2020-12-01 13:10:00,376.96,377.06,376.31,376.42,10100.0,376.96,377.06,376.31,376.42,10100.0
2020-12-01 13:20:00,376.42,376.46,374.54,375.18,11375.0,376.42,376.46,374.54,375.18,11375.0
2020-12-01 13:30:00,375.18,375.73,375.0,375.62,14158.0,375.18,375.73,375.0,375.62,14158.0
2020-12-01 13:40:00,375.64,377.03,375.62,376.66,15907.0,375.64,377.03,375.62,376.66,15907.0
2020-12-01 13:50:00,376.61,376.62,375.45,376.12,16281.0,376.61,376.62,375.45,376.12,16281.0
2020-12-01 14:00:00,376.14,377.16,376.0,376.78,13871.0,376.14,377.16,376.0,376.78,13871.0
2020-12-01 14:10:00,376.99,377.2,376.08,376.19,9911.0,376.99,377.2,376.08,376.19,9911.0
2020-12-01 14:20:00,376.15,376.45,375.35,375.43,7136.0,376.15,376.45,375.35,375.43,7136.0
2020-12-01 14:30:00,375.44,375.54,374.41,374.86,20518.0,375.44,375.54,374.41,374.86,20518.0
2020-12-01 14:40:00,375.08,375.8,374.89,375.7,12492.0,375.08,375.8,374.89,375.7,12492.0
2020-12-01 14:50:00,375.69,375.69,374.02,374.88,12291.0,375.69,375.69,374.02,374.88,12291.0
2020-12-01 15:00:00,375.03,375.42,373.69,373.95,15633.0,375.03,375.42,373.69,373.95,15633.0
2020-12-01 15:10:00,373.95,374.82,373.64,373.8,21142.0,373.95,374.82,373.64,373.8,21142.0
2020-12-01 15:20:00,373.96,374.66,373.85,374.22,10858.0,373.96,374.66,373.85,374.22,10858.0
2020-12-01 15:30:00,374.37,376.16,374.36,376.09,35106.0,374.37,376.16,374.36,376.09,35106.0
2020-12-01 15:40:00,376.03,376.75,375.65,376.73,32328.0,376.03,376.75,375.65,376.73,32328.0
2020-12-01 15:50:00,376.65,378.79,376.5,377.52,83132.0,376.65,378.79,376.5,377.52,83132.0
2020-12-02 09:30:00,375.69,378.17,375.06,377.28,39271.0,375.69,378.17,375.06,377.28,39271.0
2020-12-02 09:40:00,377.83,379.47,376.52,377.5,34304.0,377.83,379.47,376.52,377.5,34304.0
2020-12-02 09:50:00,377.7,379.99,377.1,379.92,37257.0,377.7,379.99,377.1,379.92,37257.0
2020-12-02 10:00:00,379.96,381.19,379.24,379.57,37374.0,379.96,381.19,379.24,379.57,37374.0
2020-12-02 10:10:00,379.75,380.97,379.73,379.73,19231.0,379.75,380.97,379.73,379.73,19231.0
2020-12-02 10:20:00,380.0,380.71,379.72,380.18,13944.0,380.0,380.71,379.72,380.18,13944.0
2020-12-02 10:30:00,380.19,381.37,379.61,381.04,28689.0,380.19,381.37,379.61,381.04,28689.0
2020-12-02 10:40:00,381.0,381.0,377.39,377.62,18346.0,381.0,381.0,377.39,377.62,18346.0
2020-12-02 10:50:00,377.45,377.45,375.18,375.7,12057.0,377.45,377.45,375.18,375.7,12057.0
2020-12-02 11:00:00,375.84,376.75,375.71,376.39,15490.0,375.84,376.75,375.71,376.39,15490.0
2020-12-02 11:10:00,376.57,377.06,374.53,374.62,18815.0,376.57,377.06,374.53,374.62,18815.0
2020-12-02 11:20:00,374.75,376.79,374.69,375.55,32749.0,374.75,376.79,374.69,375.55,32749.0
2020-12-02 11:30:00,375.73,376.22,373.81,374.04,26914.0,375.73,376.22,373.81,374.04,26914.0
2020-12-02 11:40:00,374.04,374.18,373.12,373.69,17763.0,374.04,374.18,373.12,373.69,17763.0
2020-12-02 11:50:00,373.69,373.94,373.0,373.44,12635.0,373.69,373.94,373.0,373.44,12635.0
2020-12-02 12:00:00,373.86,375.31,373.8,375.28,9493.0,373.86,375.31,373.8,375.28,9493.0
2020-12-02 12:10:00,375.29,375.3,372.98,373.38,12512.0,375.29,375.3,372.98,373.38,12512.0
2020-12-02 12:20:00,373.53,374.08,372.77,373.32,13674.0,373.53,374.08,372.77,373.32,13674.0
2020-12-02 12:30:00,373.22,373.93,373.12,373.41,10246.0,373.22,373.93,373.12,373.41,10246.0
2020-12-02 12:40:00,373.41,373.69,373.11,373.34,4289.0,373.41,373.69,373.11,373.34,4289.0
2020-12-02 12:50:00,373.33,374.25,373.33,373.81,4780.0,373.33,374.25,373.33,373.81,4780.0
2020-12-02 13:00:00,373.47,374.31,373.36,373.42,4556.0,373.47,374.31,373.36,373.42,4556.0
2020-12-02 13:10:00,373.18,374.21,373.17,374.09,10446.0,373.18,374.21,373.17,374.09,10446.0
2020-12-02 13:20:00,374.13,374.16,373.41,373.81,8065.0,374.13,374.16,373.41,373.81,8065.0
2020-12-02 13:30:00,373.86,374.72,373.51,374.67,6668.0,373.86,374.72,373.51,374.67,6668.0
2020-12-02 13:40:00,374.52,374.52,373.38,373.85,5875.0,374.52,374.52,373.38,373.85,5875.0
2020-12-02 13:50:00,373.88,374.56,373.82,374.13,7710.0,373.88,374.56,373.82,374.13,7710.0
2020-12-02 14:00:00,374.18,374.85,374.06,374.11,14165.0,374.18,374.85,374.06,374.11,14165.0
2020-12-02 14:10:00,374.28,375.04,373.89,374.81,22140.0,374.28,375.04,373.89,374.81,22140.0
2020-12-02 14:20:00,374.89,375.8,374.44,374.63,7065.0,374.89,375.8,374.44,374.63,7065.0
2020-12-02 14:30:00,374.77,375.18,373.92,374.5,7364.0,374.77,375.18,373.92,374.5,7364.0
2020-12-02 14:40:00,374.35,374.35,373.53,373.54,6751.0,374.35,374.35,373.53,373.54,6751.0
2020-12-02 14:50:00,373.56,374.33,373.56,374.11,6345.0,373.56,374.33,373.56,374.11,6345.0
2020-12-02 15:00:00,374.1,374.88,373.97,374.3,5163.0,374.1,374.88,373.97,374.3,5163.0
2020-12-02 15:10:00,374.19,374.56,373.02,373.4,12352.0,374.19,374.56,373.02,373.4,12352.0
2020-12-02 15:20:00,373.48,373.73,371.84,371.84,18916.0,373.48,373.73,371.84,371.84,18916.0
2020-12-02 15:30:00,371.76,372.43,371.58,372.11,31750.0,371.76,372.43,371.58,372.11,31750.0
2020-12-02 15:40:00,372.17,372.7,371.9,372.32,19979.0,372.17,372.7,371.9,372.32,19979.0
2020-12-02 15:50:00,372.36,372.83,372.24,372.46,39050.0,372.36,372.83,372.24,372.46,39050.0
2020-12-03 09:30:00,374.21,378.38,373.38,377.23,45825.0,374.21,378.38,373.38,377.23,45825.0
2020-12-03 09:40:00,377.48,378.03,376.0,377.71,36482.0,377.48,378.03,376.0,377.71,36482.0
2020-12-03 09:50:00,377.77,380.42,377.71,380.42,80027.0,377.77,380.42,377.71,380.42,80027.0
2020-12-03 10:00:00,380.45,382.63,380.27,381.57,67328.0,380.45,382.63,380.27,381.57,67328.0
2020-12-03 10:10:00,381.98,383.54,381.54,381.99,27203.0,381.98,383.54,381.54,381.99,27203.0
2020-12-03 10:20:00,382.0,382.77,381.45,381.89,75961.0,382.0,382.77,381.45,381.89,75961.0
2020-12-03 10:30:00,382.0,383.0,381.34,381.42,33433.0,382.0,383.0,381.34,381.42,33433.0
2020-12-03 10:40:00,381.36,382.12,380.56,382.05,32923.0,381.36,382.12,380.56,382.05,32923.0
2020-12-03 10:50:00,381.81,382.89,380.44,380.57,36258.0,381.81,382.89,380.44,380.57,36258.0
2020-12-03 11:00:00,380.71,380.81,377.01,377.31,28000.0,380.71,380.81,377.01,377.31,28000.0
2020-12-03 11:10:00,377.22,378.52,376.98,377.01,27099.0,377.22,378.52,376.98,377.01,27099.0
2020-12-03 11:20:00,377.13,379.16,377.13,378.47,21595.0,377.13,379.16,377.13,378.47,21595.0
2020-12-03 11:30:00,378.11,379.18,378.11,378.82,13864.0,378.11,379.18,378.11,378.82,13864.0
2020-12-03 11:40:00,378.8,379.24,378.32,378.33,4267.0,378.8,379.24,378.32,378.33,4267.0
2020-12-03 11:50:00,378.31,378.59,378.03,378.41,14988.0,378.31,378.59,378.03,378.41,14988.0
2020-12-03 12:00:00,378.46,379.11,377.84,378.01,34656.0,378.46,379.11,377.84,378.01,34656.0
2020-12-03 12:10:00,377.73,378.2,376.35,376.97,10069.0,377.73,378.2,376.35,376.97,10069.0
2020-12-03 12:20:00,377.0,378.09,376.92,378.09,5080.0,377.0,378.09,376.92,378.09,5080.0
2020-12-03 12:30:00,377.91,378.37,377.17,377.73,5525.0,377.91,378.37,377.17,377.73,5525.0
2020-12-03 12:40:00,377.79,378.02,377.16,377.7,4357.0,377.79,378.02,377.16,377.7,4357.0
2020-12-03 12:50:00,377.71,378.67,377.7,378.67,6392.0,377.71,378.67,377.7,378.67,6392.0
2020-12-03 13:00:00,378.6,379.02,377.85,378.09,8052.0,378.6,379.02,377.85,378.09,8052.0
2020-12-03 13:10:00,378.29,379.77,378.29,379.54,6329.0,378.29,379.77,378.29,379.54,6329.0
2020-12-03 13:20:00,379.4,380.4,379.13,379.88,10035.0,379.4,380.4,379.13,379.88,10035.0
2020-12-03 13:30:00,379.86,379.92,378.84,378.84,5400.0,379.86,379.92,378.84,378.84,5400.0
2020-12-03 13:40:00,378.68,379.11,377.9,378.17,8637.0,378.68,379.11,377.9,378.17,8637.0
2020-12-03 13:50:00,378.11,378.11,377.4,377.4,5747.0,378.11,378.11,377.4,377.4,5747.0
2020-12-03 14:00:00,377.32,377.96,377.32,377.76,9264.0,377.32,377.96,377.32,377.76,9264.0
2020-12-03 14:10:00,377.78,378.12,377.61,377.79,13292.0,377.78,378.12,377.61,377.79,13292.0
2020-12-03 14:20:00,377.72,378.07,377.36,377.85,10517.0,377.72,378.07,377.36,377.85,10517.0
2020-12-03 14:30:00,377.71,378.36,377.71,378.12,15254.0,377.71,378.36,377.71,378.12,15254.0
2020-12-03 14:40:00,378.12,378.67,377.67,377.76,34993.0,378.12,378.67,377.67,377.76,34993.0
2020-12-03 14:50:00,377.71,377.92,377.29,377.85,16715.0,377.71,377.92,377.29,377.85,16715.0
2020-12-03 15:00:00,377.87,378.59,377.57,377.93,20982.0,377.87,378.59,377.57,377.93,20982.0
2020-12-03 15:10:00,377.79,378.71,377.75,378.16,12024.0,377.79,378.71,377.75,378.16,12024.0
2020-12-03 15:20:00,378.23,378.73,378.11,378.48,16528.0,378.23,378.73,378.11,378.48,16528.0
2020-12-03 15:30:00,378.46,378.46,376.83,377.01,40337.0,378.46,378.46,376.83,377.01,40337.0
2020-12-03 15:40:00,376.93,376.93,375.22,376.31,44210.0,376.93,376.93,375.22,376.31,44210.0
2020-12-03 15:50:00,376.27,376.39,375.0,375.41,97366.0,376.27,376.39,375.0,375.41,97366.0
2020-12-04 09:30:00,378.87,379.65,374.72,375.43,73867.0,378.87,379.65,374.72,375.43,73867.0
2020-12-04 09:40:00,375.34,376.0,374.6,374.89,28825.0,375.34,376.0,374.6,374.89,28825.0
2020-12-04 09:50:00,374.89,376.48,374.5,375.81,21556.0,374.89,376.48,374.5,375.81,21556.0
2020-12-04 10:00:00,375.97,376.97,374.36,376.5,33907.0,375.97,376.97,374.36,376.5,33907.0
2020-12-04 10:10:00,376.45,378.47,376.01,378.09,55047.0,376.45,378.47,376.01,378.09,55047.0
2020-12-04 10:20:00,378.26,378.83,376.21,376.48,23730.0,378.26,378.83,376.21,376.48,23730.0
2020-12-04 10:30:00,376.51,377.71,376.35,376.53,10388.0,376.51,377.71,376.35,376.53,10388.0
2020-12-04 10:40:00,376.47,377.58,376.05,377.45,22099.0,376.47,377.58,376.05,377.45,22099.0
2020-12-04 10:50:00,377.47,377.67,376.35,377.37,14961.0,377.47,377.67,376.35,377.37,14961.0
2020-12-04 11:00:00,377.2,377.38,376.53,377.17,18550.0,377.2,377.38,376.53,377.17,18550.0
2020-12-04 11:10:00,377.3,377.3,376.28,377.29,8364.0,377.3,377.3,376.28,377.29,8364.0
2020-12-04 11:20:00,377.3,378.83,377.3,378.62,7798.0,377.3,378.83,377.3,378.62,7798.0
2020-12-04 11:30:00,378.56,379.35,378.01,378.68,9889.0,378.56,379.35,378.01,378.68,9889.0
2020-12-04 11:40:00,378.68,378.68,377.87,378.04,8923.0,378.68,378.68,377.87,378.04,8923.0
2020-12-04 11:50:00,378.1,378.53,377.31,378.24,13607.0,378.1,378.53,377.31,378.24,13607.0
2020-12-04 12:00:00,378.3,379.19,378.27,379.09,21221.0,378.3,379.19,378.27,379.09,21221.0
2020-12-04 12:10:00,378.94,380.07,378.94,379.93,10498.0,378.94,380.07,378.94,379.93,10498.0
2020-12-04 12:20:00,379.76,380.25,379.42,379.83,21040.0,379.76,380.25,379.42,379.83,21040.0
2020-12-04 12:30:00,379.8,380.01,378.84,379.66,50915.0,379.8,380.01,378.84,379.66,50915.0
2020-12-04 12:40:00,379.68,379.81,378.95,378.95,6392.0,379.68,379.81,378.95,378.95,6392.0
2020-12-04 12:50:00,378.9,378.91,377.2,377.48,20051.0,378.9,378.91,377.2,377.48,20051.0
2020-12-04 13:00:00,377.56,377.56,376.75,377.06,8395.0,377.56,377.56,376.75,377.06,8395.0
2020-12-04 13:10:00,377.17,377.35,376.08,376.54,11273.0,377.17,377.35,376.08,376.54,11273.0
2020-12-04 13:20:00,376.29,376.58,375.87,376.44,11298.0,376.29,376.58,375.87,376.44,11298.0
2020-12-04 13:30:00,376.52,377.27,376.43,376.48,6057.0,376.52,377.27,376.43,376.48,6057.0
2020-12-04 13:40:00,376.27,376.55,375.84,375.9,26700.0,376.27,376.55,375.84,375.9,26700.0
2020-12-04 13:50:00,376.21,376.22,374.88,375.16,10668.0,376.21,376.22,374.88,375.16,10668.0
2020-12-04 14:00:00,375.22,375.6,375.21,375.5,4871.0,375.22,375.6,375.21,375.5,4871.0
2020-12-04 14:10:00,375.49,375.63,374.92,375.51,9708.0,375.49,375.63,374.92,375.51,9708.0
2020-12-04 14:20:00,375.35,375.63,375.28,375.28,5277.0,375.35,375.63,375.28,375.28,5277.0
2020-12-04 14:30:00,375.4,376.48,375.4,376.37,6690.0,375.4,376.48,375.4,376.37,6690.0
2020-12-04 14:40:00,376.31,376.6,375.74,376.56,9236.0,376.31,376.6,375.74,376.56,9236.0
2020-12-04 14:50:00,376.59,377.99,376.44,377.98,10204.0,376.59,377.99,376.44,377.98,10204.0
2020-12-04 15:00:00,377.97,378.18,377.4,377.52,11319.0,377.97,378.18,377.4,377.52,11319.0
2020-12-04 15:10:00,377.55,377.82,377.39,377.82,6938.0,377.55,377.82,377.39,377.82,6938.0
2020-12-04 15:20:00,377.84,377.97,377.39,377.54,6500.0,377.84,377.97,377.39,377.54,6500.0
2020-12-04 15:30:00,377.56,377.95,376.79,376.85,14712.0,377.56,377.95,376.79,376.85,14712.0
2020-12-04 15:40:00,376.84,377.42,375.99,377.14,52383.0,376.84,377.42,375.99,377.14,52383.0
2020-12-04 15:50:00,377.06,377.61,375.91,376.96,77197.0,377.06,377.61,375.91,376.96,77197.0
2020-12-07 09:30:00,376.98,376.99,368.13,369.9,43750.0,376.98,376.99,368.13,369.9,43750.0
2020-12-07 09:40:00,369.61,371.54,368.28,371.21,41203.0,369.61,371.54,368.28,371.21,41203.0
2020-12-07 09:50:00,371.19,372.67,368.72,369.14,53367.0,371.19,372.67,368.72,369.14,53367.0
2020-12-07 10:00:00,369.15,371.57,369.03,371.46,29896.0,369.15,371.57,369.03,371.46,29896.0
2020-12-07 10:10:00,371.4,373.29,371.2,371.56,36283.0,371.4,373.29,371.2,371.56,36283.0
2020-12-07 10:20:00,371.68,373.1,371.55,372.41,51940.0,371.68,373.1,371.55,372.41,51940.0
2020-12-07 10:30:00,372.32,372.93,371.1,371.4,47255.0,372.32,372.93,371.1,371.4,47255.0
2020-12-07 10:40:00,371.45,371.45,370.16,370.47,35299.0,371.45,371.45,370.16,370.47,35299.0
2020-12-07 10:50:00,370.54,371.02,370.04,370.25,29809.0,370.54,371.02,370.04,370.25,29809.0
2020-12-07 11:00:00,370.21,371.21,369.25,369.74,31737.0,370.21,371.21,369.25,369.74,31737.0
2020-12-07 11:10:00,369.62,370.31,369.19,369.69,28108.0,369.62,370.31,369.19,369.69,28108.0
2020-12-07 11:20:00,369.73,372.75,369.73,372.38,35431.0,369.73,372.75,369.73,372.38,35431.0
2020-12-07 11:30:00,372.43,373.49,371.95,372.82,43818.0,372.43,373.49,371.95,372.82,43818.0
2020-12-07 11:40:00,372.7,374.19,372.37,373.81,24410.0,372.7,374.19,372.37,373.81,24410.0
2020-12-07 11:50:00,373.87,374.81,372.44,372.66,22303.0,373.87,374.81,372.44,372.66,22303.0
2020-12-07 12:00:00,372.57,372.63,371.22,371.79,23649.0,372.57,372.63,371.22,371.79,23649.0
2020-12-07 12:10:00,371.79,372.15,370.76,370.77,18830.0,371.79,372.15,370.76,370.77,18830.0
2020-12-07 12:20:00,370.79,371.09,370.07,370.41,14965.0,370.79,371.09,370.07,370.41,14965.0
2020-12-07 12:30:00,370.39,370.48,369.32,369.51,23600.0,370.39,370.48,369.32,369.51,23600.0
2020-12-07 12:40:00,369.5,369.72,369.16,369.34,25261.0,369.5,369.72,369.16,369.34,25261.0
2020-12-07 12:50:00,369.29,369.36,367.49,367.74,32659.0,369.29,369.36,367.49,367.74,32659.0
2020-12-07 13:00:00,367.66,367.96,366.8,367.12,25710.0,367.66,367.96,366.8,367.12,25710.0
2020-12-07 13:10:00,367.14,369.02,367.06,368.23,29510.0,367.14,369.02,367.06,368.23,29510.0
2020-12-07 13:20:00,368.29,368.47,367.58,367.69,14189.0,368.29,368.47,367.58,367.69,14189.0
2020-12-07 13:30:00,367.86,368.71,367.38,368.4,19752.0,367.86,368.71,367.38,368.4,19752.0
2020-12-07 13:40:00,368.5,368.5,367.28,367.56,14450.0,368.5,368.5,367.28,367.56,14450.0
2020-12-07 13:50:00,367.53,367.68,366.75,367.17,18761.0,367.53,367.68,366.75,367.17,18761.0
2020-12-07 14:00:00,367.08,368.74,366.66,368.74,22150.0,367.08,368.74,366.66,368.74,22150.0
2020-12-07 14:10:00,368.56,369.16,368.24,368.71,23410.0,368.56,369.16,368.24,368.71,23410.0
2020-12-07 14:20:00,368.78,369.33,368.38,368.39,18307.0,368.78,369.33,368.38,368.39,18307.0
2020-12-07 14:30:00,368.46,368.63,367.7,368.01,12250.0,368.46,368.63,367.7,368.01,12250.0
2020-12-07 14:40:00,367.97,369.05,367.94,368.99,13686.0,367.97,369.05,367.94,368.99,13686.0
2020-12-07 14:50:00,369.12,371.13,369.0,370.99,31600.0,369.12,371.13,369.0,370.99,31600.0
2020-12-07 15:00:00,371.17,371.5,370.45,371.08,25531.0,371.17,371.5,370.45,371.08,25531.0
2020-12-07 15:10:00,371.16,371.33,370.63,370.97,20680.0,371.16,371.33,370.63,370.97,20680.0
2020-12-07 15:20:00,371.05,371.87,370.74,371.54,21575.0,371.05,371.87,370.74,371.54,21575.0
2020-12-07 15:30:00,371.46,371.73,370.7,370.78,21982.0,371.46,371.73,370.7,370.78,21982.0
2020-12-07 15:40:00,370.84,370.92,370.28,370.46,37043.0,370.84,370.92,370.28,370.46,37043.0
2020-12-07 15:50:00,370.46,372.15,370.44,371.48,85652.0,370.46,372.15,370.44,371.48,85652.0
2020-12-08 09:30:00,372.03,373.0,369.1,369.63,55688.0,372.03,373.0,369.1,369.63,55688.0
2020-12-08 09:40:00,369.47,370.19,368.29,368.44,30849.0,369.47,370.19,368.29,368.44,30849.0
2020-12-08 09:50:00,368.15,369.27,367.0,369.15,26374.0,368.15,369.27,367.0,369.15,26374.0
2020-12-08 10:00:00,369.49,371.9,369.04,371.69,36820.0,369.49,371.9,369.04,371.69,36820.0
2020-12-08 10:10:00,371.78,372.61,370.87,371.42,32574.0,371.78,372.61,370.87,371.42,32574.0
2020-12-08 10:20:00,371.26,371.34,369.89,370.56,23953.0,371.26,371.34,369.89,370.56,23953.0
2020-12-08 10:30:00,370.55,373.36,370.55,373.25,24728.0,370.55,373.36,370.55,373.25,24728.0
2020-12-08 10:40:00,373.25,374.6,373.02,373.99,27330.0,373.25,374.6,373.02,373.99,27330.0
2020-12-08 10:50:00,374.13,375.67,374.04,374.06,28172.0,374.13,375.67,374.04,374.06,28172.0
2020-12-08 11:00:00,374.19,374.23,371.55,372.54,19878.0,374.19,374.23,371.55,372.54,19878.0
2020-12-08 11:10:00,372.63,374.88,372.63,374.86,9886.0,372.63,374.88,372.63,374.86,9886.0
2020-12-08 11:20:00,374.47,375.04,373.76,374.46,13243.0,374.47,375.04,373.76,374.46,13243.0
2020-12-08 11:30:00,374.34,375.51,374.34,375.27,23459.0,374.34,375.51,374.34,375.27,23459.0
2020-12-08 11:40:00,375.08,375.14,373.2,373.52,11367.0,375.08,375.14,373.2,373.52,11367.0
2020-12-08 11:50:00,373.52,373.65,372.55,372.55,17272.0,373.52,373.65,372.55,372.55,17272.0
2020-12-08 12:00:00,372.52,373.33,372.45,372.57,29212.0,372.52,373.33,372.45,372.57,29212.0
2020-12-08 12:10:00,372.26,372.52,370.85,371.5,30149.0,372.26,372.52,370.85,371.5,30149.0
2020-12-08 12:20:00,371.54,371.55,370.86,370.97,17050.0,371.54,371.55,370.86,370.97,17050.0
2020-12-08 12:30:00,371.07,371.3,370.69,371.23,30047.0,371.07,371.3,370.69,371.23,30047.0
2020-12-08 12:40:00,371.27,371.3,370.05,370.24,19639.0,371.27,371.3,370.05,370.24,19639.0
2020-12-08 12:50:00,370.24,370.39,369.58,369.74,20419.0,370.24,370.39,369.58,369.74,20419.0
2020-12-08 13:00:00,369.86,370.46,369.1,370.02,26408.0,369.86,370.46,369.1,370.02,26408.0
2020-12-08 13:10:00,370.1,370.2,369.59,369.89,10982.0,370.1,370.2,369.59,369.89,10982.0
2020-12-08 13:20:00,369.8,370.16,369.45,370.13,17699.0,369.8,370.16,369.45,370.13,17699.0
2020-12-08 13:30:00,370.09,371.89,369.97,371.5,26475.0,370.09,371.89,369.97,371.5,26475.0
2020-12-08 13:40:00,371.35,371.55,371.03,371.35,12381.0,371.35,371.55,371.03,371.35,12381.0
2020-12-08 13:50:00,371.29,371.56,370.73,371.15,8540.0,371.29,371.56,370.73,371.15,8540.0
2020-12-08 14:00:00,371.14,371.74,370.76,370.82,19860.0,371.14,371.74,370.76,370.82,19860.0
2020-12-08 14:10:00,370.81,370.92,370.29,370.81,11785.0,370.81,370.92,370.29,370.81,11785.0
2020-12-08 14:20:00,371.14,371.5,370.93,370.99,11596.0,371.14,371.5,370.93,370.99,11596.0
2020-12-08 14:30:00,370.86,370.93,369.74,369.87,12596.0,370.86,370.93,369.74,369.87,12596.0
2020-12-08 14:40:00,369.9,370.41,369.84,370.34,13344.0,369.9,370.41,369.84,370.34,13344.0
2020-12-08 14:50:00,370.34,370.36,369.53,369.77,13704.0,370.34,370.36,369.53,369.77,13704.0
2020-12-08 15:00:00,369.9,370.26,369.76,370.26,12453.0,369.9,370.26,369.76,370.26,12453.0
2020-12-08 15:10:00,370.17,370.17,369.61,369.7,14407.0,370.17,370.17,369.61,369.7,14407.0
2020-12-08 15:20:00,369.85,369.85,368.65,368.74,20495.0,369.85,369.85,368.65,368.74,20495.0
2020-12-08 15:30:00,368.74,369.73,368.61,369.46,25314.0,368.74,369.73,368.61,369.46,25314.0
2020-12-08 15:40:00,369.45,369.55,369.16,369.25,24719.0,369.45,369.55,369.16,369.25,24719.0
2020-12-08 15:50:00,369.38,371.21,369.21,371.2,77102.0,369.38,371.21,369.21,371.2,77102.0
2020-12-09 09:30:00,374.53,375.49,370.0,371.28,77652.0,374.53,375.49,370.0,371.28,77652.0
2020-12-09 09:40:00,371.28,375.5,370.48,374.96,75497.0,371.28,375.5,370.48,374.96,75497.0
2020-12-09 09:50:00,374.69,376.5,372.6,376.5,68968.0,374.69,376.5,372.6,376.5,68968.0
2020-12-09 10:00:00,376.23,376.74,374.48,376.18,32439.0,376.23,376.74,374.48,376.18,32439.0
2020-12-09 10:10:00,376.46,377.0,374.63,376.72,41931.0,376.46,377.0,374.63,376.72,41931.0
2020-12-09 10:20:00,376.84,378.5,376.66,377.98,29663.0,376.84,378.5,376.66,377.98,29663.0
2020-12-09 10:30:00,377.84,378.16,375.78,375.78,22588.0,377.84,378.16,375.78,375.78,22588.0
2020-12-09 10:40:00,375.79,376.17,374.32,375.34,28649.0,375.79,376.17,374.32,375.34,28649.0
2020-12-09 10:50:00,375.33,375.59,373.07,374.19,24545.0,375.33,375.59,373.07,374.19,24545.0
2020-12-09 11:00:00,374.19,375.37,373.77,374.5,25208.0,374.19,375.37,373.77,374.5,25208.0
2020-12-09 11:10:00,374.78,375.44,374.39,374.65,14531.0,374.78,375.44,374.39,374.65,14531.0
2020-12-09 11:20:00,374.98,375.29,374.49,375.06,11842.0,374.98,375.29,374.49,375.06,11842.0
2020-12-09 11:30:00,375.05,375.64,374.01,374.61,14845.0,375.05,375.64,374.01,374.61,14845.0
2020-12-09 11:40:00,374.58,374.59,372.38,373.04,13593.0,374.58,374.59,372.38,373.04,13593.0
2020-12-09 11:50:00,373.21,374.26,373.0,373.47,13800.0,373.21,374.26,373.0,373.47,13800.0
2020-12-09 12:00:00,373.41,374.04,372.08,373.22,26773.0,373.41,374.04,372.08,373.22,26773.0
2020-12-09 12:10:00,373.33,373.33,371.64,371.64,17081.0,373.33,373.33,371.64,371.64,17081.0
2020-12-09 12:20:00,371.5,372.95,371.46,372.87,14737.0,371.5,372.95,371.46,372.87,14737.0
2020-12-09 12:30:00,373.0,373.0,370.48,370.7,21117.0,373.0,373.0,370.48,370.7,21117.0
2020-12-09 12:40:00,370.57,370.66,368.4,368.56,15111.0,370.57,370.66,368.4,368.56,15111.0
2020-12-09 12:50:00,368.52,369.93,367.68,369.62,24382.0,368.52,369.93,367.68,369.62,24382.0
2020-12-09 13:00:00,369.62,370.37,368.52,369.38,14018.0,369.62,370.37,368.52,369.38,14018.0
2020-12-09 13:10:00,369.66,369.66,367.81,368.0,15762.0,369.66,369.66,367.81,368.0,15762.0
2020-12-09 13:20:00,367.85,368.76,365.76,365.87,24734.0,367.85,368.76,365.76,365.87,24734.0
2020-12-09 13:30:00,365.76,366.12,364.06,364.72,24656.0,365.76,366.12,364.06,364.72,24656.0
2020-12-09 13:40:00,364.62,365.16,363.65,364.98,22401.0,364.62,365.16,363.65,364.98,22401.0
2020-12-09 13:50:00,364.84,365.01,362.42,362.49,20126.0,364.84,365.01,362.42,362.49,20126.0
2020-12-09 14:00:00,362.61,363.65,361.96,363.43,50857.0,362.61,363.65,361.96,363.43,50857.0
2020-12-09 14:10:00,363.54,364.74,363.29,364.23,24646.0,363.54,364.74,363.29,364.23,24646.0
2020-12-09 14:20:00,363.93,365.82,363.8,365.81,15945.0,363.93,365.82,363.8,365.81,15945.0
2020-12-09 14:30:00,365.51,365.77,364.51,365.24,10525.0,365.51,365.77,364.51,365.24,10525.0
2020-12-09 14:40:00,365.24,365.41,363.37,364.37,19929.0,365.24,365.41,363.37,364.37,19929.0
2020-12-09 14:50:00,364.1,365.1,363.6,364.95,10633.0,364.1,365.1,363.6,364.95,10633.0
2020-12-09 15:00:00,364.87,365.24,364.15,365.1,10700.0,364.87,365.24,364.15,365.1,10700.0
2020-12-09 15:10:00,365.23,365.39,363.4,363.76,12826.0,365.23,365.39,363.4,363.76,12826.0
2020-12-09 15:20:00,363.88,363.91,361.85,361.85,14811.0,363.88,363.91,361.85,361.85,14811.0
2020-12-09 15:30:00,361.84,363.47,361.84,363.43,20354.0,361.84,363.47,361.84,363.43,20354.0
2020-12-09 15:40:00,363.34,364.22,363.2,363.71,30196.0,363.34,364.22,363.2,363.71,30196.0
2020-12-09 15:50:00,363.89,364.17,363.08,363.35,59710.0,363.89,364.17,363.08,363.35,59710.0
2020-12-10 09:30:00,367.02,367.65,359.77,364.58,84946.0,367.02,367.65,359.77,364.58,84946.0
2020-12-10 09:40:00,365.03,365.63,361.26,362.22,42842.0,365.03,365.63,361.26,362.22,42842.0
2020-12-10 09:50:00,362.37,365.49,362.17,364.73,34823.0,362.37,365.49,362.17,364.73,34823.0
2020-12-10 10:00:00,364.75,365.88,363.51,365.08,57389.0,364.75,365.88,363.51,365.08,57389.0
2020-12-10 10:10:00,365.28,367.0,365.14,366.43,40537.0,365.28,367.0,365.14,366.43,40537.0
2020-12-10 10:20:00,366.26,367.28,364.87,364.94,21984.0,366.26,367.28,364.87,364.94,21984.0
2020-12-10 10:30:00,365.0,367.28,364.74,367.02,31578.0,365.0,367.28,364.74,367.02,31578.0
2020-12-10 10:40:00,366.86,367.71,365.77,366.24,18697.0,366.86,367.71,365.77,366.24,18697.0
2020-12-10 10:50:00,366.48,366.78,365.14,365.57,19463.0,366.48,366.78,365.14,365.57,19463.0
2020-12-10 11:00:00,365.59,365.91,364.06,365.74,16313.0,365.59,365.91,364.06,365.74,16313.0
2020-12-10 11:10:00,365.52,366.25,365.11,365.49,16030.0,365.52,366.25,365.11,365.49,16030.0
2020-12-10 11:20:00,365.7,365.99,364.76,365.49,11832.0,365.7,365.99,364.76,365.49,11832.0
2020-12-10 11:30:00,365.57,365.62,364.3,364.63,16172.0,365.57,365.62,364.3,364.63,16172.0
2020-12-10 11:40:00,364.78,364.97,363.26,364.23,28631.0,364.78,364.97,363.26,364.23,28631.0
2020-12-10 11:50:00,364.45,365.17,363.72,363.8,16473.0,364.45,365.17,363.72,363.8,16473.0
2020-12-10 12:00:00,363.86,364.5,363.22,363.26,22176.0,363.86,364.5,363.22,363.26,22176.0
2020-12-10 12:10:00,363.28,364.27,362.59,363.71,37517.0,363.28,364.27,362.59,363.71,37517.0
2020-12-10 12:20:00,363.53,364.09,363.35,364.07,17372.0,363.53,364.09,363.35,364.07,17372.0
2020-12-10 12:30:00,364.03,364.94,363.69,363.71,25726.0,364.03,364.94,363.69,363.71,25726.0
2020-12-10 12:40:00,363.9,364.66,363.49,363.5,15492.0,363.9,364.66,363.49,363.5,15492.0
2020-12-10 12:50:00,363.67,363.94,363.25,363.89,21771.0,363.67,363.94,363.25,363.89,21771.0
2020-12-10 13:00:00,363.94,364.48,363.77,363.99,23725.0,363.94,364.48,363.77,363.99,23725.0
2020-12-10 13:10:00,363.99,365.85,363.99,365.85,13018.0,363.99,365.85,363.99,365.85,13018.0
2020-12-10 13:20:00,365.47,366.96,365.45,366.91,21058.0,365.47,366.96,365.45,366.91,21058.0
2020-12-10 13:30:00,366.99,367.19,366.11,366.87,16154.0,366.99,367.19,366.11,366.87,16154.0
2020-12-10 13:40:00,366.76,367.27,366.3,366.3,23377.0,366.76,367.27,366.3,366.3,23377.0
2020-12-10 13:50:00,366.31,367.61,365.88,367.06,26009.0,366.31,367.61,365.88,367.06,26009.0
2020-12-10 14:00:00,367.34,368.19,366.6,367.99,21419.0,367.34,368.19,366.6,367.99,21419.0
2020-12-10 14:10:00,367.86,367.86,366.63,366.91,24446.0,367.86,367.86,366.63,366.91,24446.0
2020-12-10 14:20:00,366.91,367.36,366.53,367.13,11614.0,366.91,367.36,366.53,367.13,11614.0
2020-12-10 14:30:00,366.94,367.8,366.32,366.48,34488.0,366.94,367.8,366.32,366.48,34488.0
2020-12-10 14:40:00,366.85,367.99,366.65,367.48,22971.0,366.85,367.99,366.65,367.48,22971.0
2020-12-10 14:50:00,367.56,368.22,367.42,367.92,24243.0,367.56,368.22,367.42,367.92,24243.0
2020-12-10 15:00:00,367.84,368.72,367.59,368.38,27636.0,367.84,368.72,367.59,368.38,27636.0
2020-12-10 15:10:00,368.49,368.92,367.89,368.92,26668.0,368.49,368.92,367.89,368.92,26668.0
2020-12-10 15:20:00,368.83,369.47,368.28,369.11,27352.0,368.83,369.47,368.28,369.11,27352.0
2020-12-10 15:30:00,369.17,370.44,369.05,370.25,53533.0,369.17,370.44,369.05,370.25,53533.0
2020-12-10 15:40:00,370.16,370.17,367.52,368.27,102326.0,370.16,370.17,367.52,368.27,102326.0
2020-12-10 15:50:00,368.38,370.68,368.38,369.44,164684.0,368.38,370.68,368.38,369.44,164684.0
2020-12-11 09:30:00,366.33,366.57,356.0,356.25,310401.0,366.33,366.57,356.0,356.25,310401.0
2020-12-11 09:40:00,356.5,358.37,349.15,350.0,360974.0,356.5,358.37,349.15,350.0,360974.0
2020-12-11 09:50:00,350.2,352.75,346.54,349.03,298367.0,350.2,352.75,346.54,349.03,298367.0
2020-12-11 10:00:00,349.22,351.55,347.4,349.47,245353.0,349.22,351.55,347.4,349.47,245353.0
2020-12-11 10:10:00,349.12,350.0,346.8,349.95,173050.0,349.12,350.0,346.8,349.95,173050.0
2020-12-11 10:20:00,349.86,350.24,347.75,348.34,146161.0,349.86,350.24,347.75,348.34,146161.0
2020-12-11 10:30:00,348.47,350.4,348.1,348.33,148239.0,348.47,350.4,348.1,348.33,148239.0
2020-12-11 10:40:00,348.25,348.41,344.5,344.66,290683.0,348.25,348.41,344.5,344.66,290683.0
2020-12-11 10:50:00,344.52,345.4,343.28,344.23,181497.0,344.52,345.4,343.28,344.23,181497.0
2020-12-11 11:00:00,344.3,346.64,344.02,346.0,180702.0,344.3,346.64,344.02,346.0,180702.0
2020-12-11 11:10:00,346.03,351.88,345.79,351.23,241500.0,346.03,351.88,345.79,351.23,241500.0
2020-12-11 11:20:00,351.19,352.22,347.53,348.15,170913.0,351.19,352.22,347.53,348.15,170913.0
2020-12-11 11:30:00,348.25,350.61,347.93,349.13,105686.0,348.25,350.61,347.93,349.13,105686.0
2020-12-11 11:40:00,349.13,351.42,348.5,351.1,80710.0,349.13,351.42,348.5,351.1,80710.0
2020-12-11 11:50:00,351.19,356.66,350.27,352.71,180841.0,351.19,356.66,350.27,352.71,180841.0
2020-12-11 12:00:00,352.71,353.43,349.82,349.82,73956.0,352.71,353.43,349.82,349.82,73956.0
2020-12-11 12:10:00,349.84,350.29,348.0,348.61,83138.0,349.84,350.29,348.0,348.61,83138.0
2020-12-11 12:20:00,348.7,350.74,348.56,350.3,56179.0,348.7,350.74,348.56,350.3,56179.0
2020-12-11 12:30:00,350.21,350.24,348.36,348.76,36552.0,350.21,350.24,348.36,348.76,36552.0
2020-12-11 12:40:00,348.77,349.32,348.14,348.17,29792.0,348.77,349.32,348.14,348.17,29792.0
2020-12-11 12:50:00,348.16,348.81,347.85,348.33,27325.0,348.16,348.81,347.85,348.33,27325.0
2020-12-11 13:00:00,348.4,350.19,348.27,349.44,33427.0,348.4,350.19,348.27,349.44,33427.0
2020-12-11 13:10:00,349.35,352.54,349.15,351.49,78020.0,349.35,352.54,349.15,351.49,78020.0
2020-12-11 13:20:00,351.35,351.68,349.29,349.79,31028.0,351.35,351.68,349.29,349.79,31028.0
2020-12-11 13:30:00,349.85,351.1,349.85,350.82,36390.0,349.85,351.1,349.85,350.82,36390.0
2020-12-11 13:40:00,350.7,350.79,349.51,350.41,24968.0,350.7,350.79,349.51,350.41,24968.0
2020-12-11 13:50:00,350.46,350.86,348.51,349.0,36637.0,350.46,350.86,348.51,349.0,36637.0
2020-12-11 14:00:00,349.03,349.29,348.0,348.47,39285.0,349.03,349.29,348.0,348.47,39285.0
2020-12-11 14:10:00,348.65,348.67,347.6,347.8,29364.0,348.65,348.67,347.6,347.8,29364.0
2020-12-11 14:20:00,347.84,347.93,347.13,347.47,43784.0,347.84,347.93,347.13,347.47,43784.0
2020-12-11 14:30:00,347.6,348.96,347.6,348.14,45106.0,347.6,348.96,347.6,348.14,45106.0
2020-12-11 14:40:00,348.22,348.22,347.1,347.4,36933.0,348.22,348.22,347.1,347.4,36933.0
2020-12-11 14:50:00,347.54,347.56,345.53,346.33,69632.0,347.54,347.56,345.53,346.33,69632.0
2020-12-11 15:00:00,346.51,346.84,345.0,345.32,76770.0,346.51,346.84,345.0,345.32,76770.0
2020-12-11 15:10:00,345.28,347.44,345.0,347.25,71464.0,345.28,347.44,345.0,347.25,71464.0
2020-12-11 15:20:00,347.14,347.39,345.88,346.48,55631.0,347.14,347.39,345.88,346.48,55631.0
2020-12-11 15:30:00,346.55,346.99,345.11,345.22,64338.0,346.55,346.99,345.11,345.22,64338.0
2020-12-11 15:40:00,345.22,345.54,344.27,344.66,139989.0,345.22,345.54,344.27,344.66,139989.0
2020-12-11 15:50:00,344.67,345.45,344.01,344.21,241145.0,344.67,345.45,344.01,344.21,241145.0
2020-12-14 09:30:00,344.0,345.0,337.07,343.53,234723.0,344.0,345.0,337.07,343.53,234723.0
2020-12-14 09:40:00,343.73,349.47,343.02,348.25,166631.0,343.73,349.47,343.02,348.25,166631.0
2020-12-14 09:50:00,348.21,348.71,345.62,347.09,73964.0,348.21,348.71,345.62,347.09,73964.0
2020-12-14 10:00:00,346.92,350.6,346.6,350.1,105096.0,346.92,350.6,346.6,350.1,105096.0
2020-12-14 10:10:00,350.02,351.5,349.75,351.35,98894.0,350.02,351.5,349.75,351.35,98894.0
2020-12-14 10:20:00,351.35,352.94,350.16,351.2,92144.0,351.35,352.94,350.16,351.2,92144.0
2020-12-14 10:30:00,351.13,351.52,349.0,349.44,55668.0,351.13,351.52,349.0,349.44,55668.0
2020-12-14 10:40:00,349.46,351.61,349.01,351.48,52761.0,349.46,351.61,349.01,351.48,52761.0
2020-12-14 10:50:00,351.27,353.92,351.01,351.87,89517.0,351.27,353.92,351.01,351.87,89517.0
2020-12-14 11:00:00,351.93,352.85,351.38,351.73,45608.0,351.93,352.85,351.38,351.73,45608.0
2020-12-14 11:10:00,351.64,353.66,351.23,352.84,33799.0,351.64,353.66,351.23,352.84,33799.0
2020-12-14 11:20:00,352.67,353.36,352.2,352.53,21849.0,352.67,353.36,352.2,352.53,21849.0
2020-12-14 11:30:00,352.49,353.0,351.15,351.2,28068.0,352.49,353.0,351.15,351.2,28068.0
2020-12-14 11:40:00,351.16,351.94,350.85,350.97,23102.0,351.16,351.94,350.85,350.97,23102.0
2020-12-14 11:50:00,351.06,352.04,350.89,351.86,21575.0,351.06,352.04,350.89,351.86,21575.0
2020-12-14 12:00:00,352.0,352.34,350.87,351.73,18949.0,352.0,352.34,350.87,351.73,18949.0
2020-12-14 12:10:00,351.72,351.86,350.96,351.14,17897.0,351.72,351.86,350.96,351.14,17897.0
2020-12-14 12:20:00,351.27,352.06,351.02,351.34,21318.0,351.27,352.06,351.02,351.34,21318.0
2020-12-14 12:30:00,351.25,351.78,350.64,350.67,22381.0,351.25,351.78,350.64,350.67,22381.0
2020-12-14 12:40:00,350.86,352.76,350.79,352.74,15289.0,350.86,352.76,350.79,352.74,15289.0
2020-12-14 12:50:00,352.72,353.12,351.65,353.12,25157.0,352.72,353.12,351.65,353.12,25157.0
2020-12-14 13:00:00,353.1,353.68,351.33,351.34,26537.0,353.1,353.68,351.33,351.34,26537.0
2020-12-14 13:10:00,351.29,352.51,350.73,352.41,24662.0,351.29,352.51,350.73,352.41,24662.0
2020-12-14 13:20:00,352.4,353.65,352.29,353.31,29528.0,352.4,353.65,352.29,353.31,29528.0
2020-12-14 13:30:00,353.6,354.5,353.4,353.87,35938.0,353.6,354.5,353.4,353.87,35938.0
2020-12-14 13:40:00,353.99,354.8,353.67,354.57,26424.0,353.99,354.8,353.67,354.57,26424.0
2020-12-14 13:50:00,354.76,354.83,353.53,354.06,21418.0,354.76,354.83,353.53,354.06,21418.0
2020-12-14 14:00:00,354.06,354.52,353.67,353.8,26530.0,354.06,354.52,353.67,353.8,26530.0
2020-12-14 14:10:00,353.81,354.17,353.5,353.7,18867.0,353.81,354.17,353.5,353.7,18867.0
2020-12-14 14:20:00,353.58,353.82,353.35,353.37,21089.0,353.58,353.82,353.35,353.37,21089.0
2020-12-14 14:30:00,353.39,353.4,352.38,352.56,17628.0,353.39,353.4,352.38,352.56,17628.0
2020-12-14 14:40:00,352.41,352.75,351.65,352.43,19086.0,352.41,352.75,351.65,352.43,19086.0
2020-12-14 14:50:00,352.54,352.79,352.14,352.14,15738.0,352.54,352.79,352.14,352.14,15738.0
2020-12-14 15:00:00,352.09,352.19,351.27,351.37,24804.0,352.09,352.19,351.27,351.37,24804.0
2020-12-14 15:10:00,351.28,351.89,351.28,351.65,17021.0,351.28,351.89,351.28,351.65,17021.0
2020-12-14 15:20:00,351.78,351.92,351.59,351.91,20266.0,351.78,351.92,351.59,351.91,20266.0
2020-12-14 15:30:00,351.91,353.73,351.62,351.81,59997.0,351.91,353.73,351.62,351.81,59997.0
2020-12-14 15:40:00,351.88,353.71,351.37,353.62,46168.0,351.88,353.71,351.37,353.62,46168.0
2020-12-14 15:50:00,353.63,353.63,351.59,352.37,126612.0,353.63,353.63,351.59,352.37,126612.0
2020-12-15 09:30:00,355.55,358.96,353.61,358.09,119700.0,355.55,358.96,353.61,358.09,119700.0
2020-12-15 09:40:00,358.28,360.08,357.14,358.42,80056.0,358.28,360.08,357.14,358.42,80056.0
2020-12-15 09:50:00,358.46,360.82,358.27,358.27,61807.0,358.46,360.82,358.27,358.27,61807.0
2020-12-15 10:00:00,358.01,358.63,356.82,357.23,68389.0,358.01,358.63,356.82,357.23,68389.0
2020-12-15 10:10:00,357.22,358.61,356.54,358.0,32360.0,357.22,358.61,356.54,358.0,32360.0
2020-12-15 10:20:00,358.06,359.36,357.52,359.29,42334.0,358.06,359.36,357.52,359.29,42334.0
2020-12-15 10:30:00,359.36,360.27,359.12,359.58,36969.0,359.36,360.27,359.12,359.58,36969.0
2020-12-15 10:40:00,359.64,359.94,358.51,359.0,20580.0,359.64,359.94,358.51,359.0,20580.0
2020-12-15 10:50:00,359.29,359.83,357.61,357.84,21559.0,359.29,359.83,357.61,357.84,21559.0
2020-12-15 11:00:00,357.72,358.02,355.48,356.09,28685.0,357.72,358.02,355.48,356.09,28685.0
2020-12-15 11:10:00,355.95,356.14,355.23,356.06,11514.0,355.95,356.14,355.23,356.06,11514.0
2020-12-15 11:20:00,355.95,356.55,355.6,356.33,17939.0,355.95,356.55,355.6,356.33,17939.0
2020-12-15 11:30:00,356.5,357.62,356.26,357.2,15802.0,356.5,357.62,356.26,357.2,15802.0
2020-12-15 11:40:00,357.31,357.87,356.35,356.38,17763.0,357.31,357.87,356.35,356.38,17763.0
2020-12-15 11:50:00,356.35,357.75,356.23,357.53,20115.0,356.35,357.75,356.23,357.53,20115.0
2020-12-15 12:00:00,357.47,358.67,356.86,358.6,16782.0,357.47,358.67,356.86,358.6,16782.0
2020-12-15 12:10:00,358.4,358.88,358.0,358.39,11575.0,358.4,358.88,358.0,358.39,11575.0
2020-12-15 12:20:00,358.4,358.87,357.85,358.35,10989.0,358.4,358.87,357.85,358.35,10989.0
2020-12-15 12:30:00,358.4,358.74,357.99,358.23,11519.0,358.4,358.74,357.99,358.23,11519.0
2020-12-15 12:40:00,358.11,358.11,357.22,357.71,10983.0,358.11,358.11,357.22,357.71,10983.0
2020-12-15 12:50:00,357.64,357.82,356.85,356.92,8069.0,357.64,357.82,356.85,356.92,8069.0
2020-12-15 13:00:00,357.0,357.0,356.18,356.3,10247.0,357.0,357.0,356.18,356.3,10247.0
2020-12-15 13:10:00,356.15,356.41,355.77,356.38,15264.0,356.15,356.41,355.77,356.38,15264.0
2020-12-15 13:20:00,356.41,356.46,355.92,356.21,16253.0,356.41,356.46,355.92,356.21,16253.0
2020-12-15 13:30:00,356.16,356.99,356.16,356.71,17748.0,356.16,356.99,356.16,356.71,17748.0
2020-12-15 13:40:00,356.65,356.76,355.26,355.46,14107.0,356.65,356.76,355.26,355.46,14107.0
2020-12-15 13:50:00,355.51,355.51,354.29,354.62,14591.0,355.51,355.51,354.29,354.62,14591.0
2020-12-15 14:00:00,354.63,354.73,353.95,354.06,19436.0,354.63,354.73,353.95,354.06,19436.0
2020-12-15 14:10:00,354.26,355.04,354.02,354.65,20007.0,354.26,355.04,354.02,354.65,20007.0
2020-12-15 14:20:00,354.68,354.85,354.18,354.26,10021.0,354.68,354.85,354.18,354.26,10021.0
2020-12-15 14:30:00,354.35,354.93,354.25,354.65,10815.0,354.35,354.93,354.25,354.65,10815.0
2020-12-15 14:40:00,354.52,354.65,354.34,354.65,10909.0,354.52,354.65,354.34,354.65,10909.0
2020-12-15 14:50:00,354.43,355.13,354.34,355.0,13319.0,354.43,355.13,354.34,355.0,13319.0
2020-12-15 15:00:00,355.07,355.62,354.7,355.43,21623.0,355.07,355.62,354.7,355.43,21623.0
2020-12-15 15:10:00,355.67,356.12,355.53,355.94,12663.0,355.67,356.12,355.53,355.94,12663.0
2020-12-15 15:20:00,355.94,356.45,354.61,354.72,20803.0,355.94,356.45,354.61,354.72,20803.0
2020-12-15 15:30:00,354.82,355.49,354.53,355.47,19224.0,354.82,355.49,354.53,355.47,19224.0
2020-12-15 15:40:00,355.38,356.07,354.87,355.71,26987.0,355.38,356.07,354.87,355.71,26987.0
2020-12-15 15:50:00,355.78,356.85,355.78,355.95,109878.0,355.78,356.85,355.78,355.95,109878.0
2020-12-16 09:30:00,357.01,360.35,356.51,357.14,95623.0,357.01,360.35,356.51,357.14,95623.0
2020-12-16 09:40:00,357.09,357.44,354.57,356.09,35488.0,357.09,357.44,354.57,356.09,35488.0
2020-12-16 09:50:00,355.9,356.21,353.88,354.69,37182.0,355.9,356.21,353.88,354.69,37182.0
2020-12-16 10:00:00,354.53,355.2,353.66,354.64,34553.0,354.53,355.2,353.66,354.64,34553.0
2020-12-16 10:10:00,354.59,355.0,352.03,352.15,29389.0,354.59,355.0,352.03,352.15,29389.0
2020-12-16 10:20:00,352.26,353.92,351.56,353.47,31946.0,352.26,353.92,351.56,353.47,31946.0
2020-12-16 10:30:00,353.6,355.04,353.16,354.52,33828.0,353.6,355.04,353.16,354.52,33828.0
2020-12-16 10:40:00,354.52,354.96,353.28,354.17,12447.0,354.52,354.96,353.28,354.17,12447.0
2020-12-16 10:50:00,354.19,355.79,354.15,355.43,19565.0,354.19,355.79,354.15,355.43,19565.0
2020-12-16 11:00:00,355.59,356.64,354.48,354.92,45234.0,355.59,356.64,354.48,354.92,45234.0
2020-12-16 11:10:00,354.71,356.02,354.25,355.76,54457.0,354.71,356.02,354.25,355.76,54457.0
2020-12-16 11:20:00,355.59,356.83,354.99,355.54,14760.0,355.59,356.83,354.99,355.54,14760.0
2020-12-16 11:30:00,355.47,356.52,355.39,355.85,21600.0,355.47,356.52,355.39,355.85,21600.0
2020-12-16 11:40:00,355.99,357.01,355.51,357.01,13763.0,355.99,357.01,355.51,357.01,13763.0
2020-12-16 11:50:00,356.9,357.99,356.74,356.86,14146.0,356.9,357.99,356.74,356.86,14146.0
2020-12-16 12:00:00,357.01,357.4,356.91,357.09,6012.0,357.01,357.4,356.91,357.09,6012.0
2020-12-16 12:10:00,357.11,357.96,356.74,357.82,16459.0,357.11,357.96,356.74,357.82,16459.0
2020-12-16 12:20:00,357.89,358.5,357.7,358.09,47007.0,357.89,358.5,357.7,358.09,47007.0
2020-12-16 12:30:00,358.11,358.11,357.33,357.8,9369.0,358.11,358.11,357.33,357.8,9369.0
2020-12-16 12:40:00,357.81,358.47,357.48,357.8,8037.0,357.81,358.47,357.48,357.8,8037.0
2020-12-16 12:50:00,357.72,357.72,356.85,357.34,6635.0,357.72,357.72,356.85,357.34,6635.0
2020-12-16 13:00:00,357.44,358.76,357.37,358.63,15101.0,357.44,358.76,357.37,358.63,15101.0
2020-12-16 13:10:00,358.65,359.16,358.39,358.98,18634.0,358.65,359.16,358.39,358.98,18634.0
2020-12-16 13:20:00,359.0,360.3,358.75,360.12,33926.0,359.0,360.3,358.75,360.12,33926.0
2020-12-16 13:30:00,360.16,361.19,360.13,360.88,22011.0,360.16,361.19,360.13,360.88,22011.0
2020-12-16 13:40:00,361.0,361.48,360.45,361.04,12266.0,361.0,361.48,360.45,361.04,12266.0
2020-12-16 13:50:00,361.15,361.89,360.89,361.56,15579.0,361.15,361.89,360.89,361.56,15579.0
2020-12-16 14:00:00,361.87,362.05,360.56,361.23,16247.0,361.87,362.05,360.56,361.23,16247.0
2020-12-16 14:10:00,361.12,361.93,361.1,361.57,27238.0,361.12,361.93,361.1,361.57,27238.0
2020-12-16 14:20:00,361.43,362.36,361.42,361.98,19598.0,361.43,362.36,361.42,361.98,19598.0
2020-12-16 14:30:00,362.0,362.6,361.93,362.59,19347.0,362.0,362.6,361.93,362.59,19347.0
2020-12-16 14:40:00,362.36,363.27,362.11,363.05,49246.0,362.36,363.27,362.11,363.05,49246.0
2020-12-16 14:50:00,362.93,363.04,362.18,362.77,25477.0,362.93,363.04,362.18,362.77,25477.0
2020-12-16 15:00:00,362.65,362.81,361.66,361.74,21161.0,362.65,362.81,361.66,361.74,21161.0
2020-12-16 15:10:00,361.74,362.03,361.65,361.78,25784.0,361.74,362.03,361.65,361.78,25784.0
2020-12-16 15:20:00,361.88,363.09,361.88,362.76,90899.0,361.88,363.09,361.88,362.76,90899.0
2020-12-16 15:30:00,362.76,363.25,361.75,362.61,53992.0,362.76,363.25,361.75,362.61,53992.0
2020-12-16 15:40:00,362.82,362.89,362.2,362.82,34206.0,362.82,362.89,362.2,362.82,34206.0
2020-12-16 15:50:00,362.7,363.5,361.94,363.03,76604.0,362.7,363.5,361.94,363.03,76604.0
2020-12-17 09:30:00,366.9,367.95,363.99,365.27,98358.0,366.9,367.95,363.99,365.27,98358.0
2020-12-17 09:40:00,365.24,367.16,365.01,367.01,37110.0,365.24,367.16,365.01,367.01,37110.0
2020-12-17 09:50:00,367.16,368.38,366.01,367.47,43882.0,367.16,368.38,366.01,367.47,43882.0
2020-12-17 10:00:00,367.29,374.27,367.29,373.62,111758.0,367.29,374.27,367.29,373.62,111758.0
2020-12-17 10:10:00,373.64,374.0,372.05,372.59,92731.0,373.64,374.0,372.05,372.59,92731.0
2020-12-17 10:20:00,372.59,373.27,371.12,373.13,49558.0,372.59,373.27,371.12,373.13,49558.0
2020-12-17 10:30:00,373.13,375.55,372.71,375.03,50628.0,373.13,375.55,372.71,375.03,50628.0
2020-12-17 10:40:00,375.06,375.21,373.76,374.52,44749.0,375.06,375.21,373.76,374.52,44749.0
2020-12-17 10:50:00,374.66,376.5,374.62,375.95,28031.0,374.66,376.5,374.62,375.95,28031.0
2020-12-17 11:00:00,376.24,376.83,375.18,375.84,26212.0,376.24,376.83,375.18,375.84,26212.0
2020-12-17 11:10:00,375.95,377.47,375.11,376.62,44469.0,375.95,377.47,375.11,376.62,44469.0
2020-12-17 11:20:00,376.43,378.84,376.2,378.52,34116.0,376.43,378.84,376.2,378.52,34116.0
2020-12-17 11:30:00,378.38,379.48,377.59,379.12,38933.0,378.38,379.48,377.59,379.12,38933.0
2020-12-17 11:40:00,379.13,379.31,376.73,377.39,73020.0,379.13,379.31,376.73,377.39,73020.0
2020-12-17 11:50:00,377.4,378.51,376.51,378.37,44720.0,377.4,378.51,376.51,378.37,44720.0
2020-12-17 12:00:00,378.38,379.58,378.16,379.4,41899.0,378.38,379.58,378.16,379.4,41899.0
2020-12-17 12:10:00,379.42,379.61,377.52,378.35,33024.0,379.42,379.61,377.52,378.35,33024.0
2020-12-17 12:20:00,378.35,379.83,378.35,379.7,57647.0,378.35,379.83,378.35,379.7,57647.0
2020-12-17 12:30:00,379.79,380.76,379.35,380.65,34350.0,379.79,380.76,379.35,380.65,34350.0
2020-12-17 12:40:00,380.76,380.91,380.14,380.72,26798.0,380.76,380.91,380.14,380.72,26798.0
2020-12-17 12:50:00,380.7,382.11,380.59,382.1,34119.0,380.7,382.11,380.59,382.1,34119.0
2020-12-17 13:00:00,382.09,382.24,381.31,381.54,44455.0,382.09,382.24,381.31,381.54,44455.0
2020-12-17 13:10:00,381.68,382.65,381.58,382.6,29286.0,381.68,382.65,381.58,382.6,29286.0
2020-12-17 13:20:00,382.48,384.24,382.41,383.9,52515.0,382.48,384.24,382.41,383.9,52515.0
2020-12-17 13:30:00,384.0,384.4,381.26,381.44,78243.0,384.0,384.4,381.26,381.44,78243.0
2020-12-17 13:40:00,381.38,383.05,381.34,382.93,35571.0,381.38,383.05,381.34,382.93,35571.0
2020-12-17 13:50:00,382.97,384.05,382.96,383.7,35237.0,382.97,384.05,382.96,383.7,35237.0
2020-12-17 14:00:00,383.8,384.62,383.8,384.54,25179.0,383.8,384.62,383.8,384.54,25179.0
2020-12-17 14:10:00,384.45,384.89,383.64,383.97,33202.0,384.45,384.89,383.64,383.97,33202.0
2020-12-17 14:20:00,383.99,385.81,383.98,385.08,50530.0,383.99,385.81,383.98,385.08,50530.0
2020-12-17 14:30:00,385.03,386.17,384.83,385.86,55470.0,385.03,386.17,384.83,385.86,55470.0
2020-12-17 14:40:00,386.06,387.37,385.89,386.99,44781.0,386.06,387.37,385.89,386.99,44781.0
2020-12-17 14:50:00,386.99,387.0,385.29,385.56,45355.0,386.99,387.0,385.29,385.56,45355.0
2020-12-17 15:00:00,385.54,385.61,381.96,382.01,75279.0,385.54,385.61,381.96,382.01,75279.0
2020-12-17 15:10:00,382.24,384.15,381.42,384.15,64498.0,382.24,384.15,381.42,384.15,64498.0
2020-12-17 15:20:00,384.21,384.76,383.63,383.74,23895.0,384.21,384.76,383.63,383.74,23895.0
2020-12-17 15:30:00,383.73,384.13,383.01,383.67,37370.0,383.73,384.13,383.01,383.67,37370.0
2020-12-17 15:40:00,383.67,383.8,382.35,383.79,69424.0,383.67,383.8,382.35,383.79,69424.0
2020-12-17 15:50:00,383.9,386.45,383.9,385.86,185490.0,383.9,386.45,383.9,385.86,185490.0
2020-12-18 09:30:00,386.76,387.22,379.77,381.37,188148.0,386.76,387.22,379.77,381.37,188148.0
2020-12-18 09:40:00,381.99,382.94,378.27,378.58,63414.0,381.99,382.94,378.27,378.58,63414.0
2020-12-18 09:50:00,378.4,380.96,377.78,380.86,56705.0,378.4,380.96,377.78,380.86,56705.0
2020-12-18 10:00:00,380.81,382.0,379.76,380.78,25864.0,380.81,382.0,379.76,380.78,25864.0
2020-12-18 10:10:00,380.59,380.78,379.25,380.47,20054.0,380.59,380.78,379.25,380.47,20054.0
2020-12-18 10:20:00,380.28,380.28,379.27,379.81,19926.0,380.28,380.28,379.27,379.81,19926.0
2020-12-18 10:30:00,379.98,380.01,378.51,379.2,21137.0,379.98,380.01,378.51,379.2,21137.0
2020-12-18 10:40:00,379.09,379.4,377.83,378.36,25656.0,379.09,379.4,377.83,378.36,25656.0
2020-12-18 10:50:00,378.49,378.69,377.8,378.25,18408.0,378.49,378.69,377.8,378.25,18408.0
2020-12-18 11:00:00,378.25,378.72,377.5,378.1,19348.0,378.25,378.72,377.5,378.1,19348.0
2020-12-18 11:10:00,378.0,378.0,375.06,376.08,48261.0,378.0,378.0,375.06,376.08,48261.0
2020-12-18 11:20:00,375.9,378.04,375.35,377.49,35356.0,375.9,378.04,375.35,377.49,35356.0
2020-12-18 11:30:00,377.57,377.57,375.46,375.56,19620.0,377.57,377.57,375.46,375.56,19620.0
2020-12-18 11:40:00,375.74,375.83,374.5,374.89,42619.0,375.74,375.83,374.5,374.89,42619.0
2020-12-18 11:50:00,374.88,375.62,374.48,374.75,25757.0,374.88,375.62,374.48,374.75,25757.0
2020-12-18 12:00:00,374.96,376.35,374.9,375.73,22961.0,374.96,376.35,374.9,375.73,22961.0
2020-12-18 12:10:00,375.79,376.18,374.9,375.64,9564.0,375.79,376.18,374.9,375.64,9564.0
2020-12-18 12:20:00,375.64,376.01,374.95,374.95,9260.0,375.64,376.01,374.95,374.95,9260.0
2020-12-18 12:30:00,375.16,375.75,375.04,375.49,11558.0,375.16,375.75,375.04,375.49,11558.0
2020-12-18 12:40:00,375.65,375.94,375.18,375.59,10258.0,375.65,375.94,375.18,375.59,10258.0
2020-12-18 12:50:00,375.57,376.35,375.35,376.33,21220.0,375.57,376.35,375.35,376.33,21220.0
2020-12-18 13:00:00,376.35,377.87,376.2,377.74,21592.0,376.35,377.87,376.2,377.74,21592.0
2020-12-18 13:10:00,377.63,378.0,377.28,377.28,11379.0,377.63,378.0,377.28,377.28,11379.0
2020-12-18 13:20:00,377.3,377.62,376.41,376.63,12961.0,377.3,377.62,376.41,376.63,12961.0
2020-12-18 13:30:00,376.63,376.8,376.19,376.21,8522.0,376.63,376.8,376.19,376.21,8522.0
2020-12-18 13:40:00,376.37,377.03,376.09,376.09,22235.0,376.37,377.03,376.09,376.09,22235.0
2020-12-18 13:50:00,376.19,376.72,375.8,375.94,14599.0,376.19,376.72,375.8,375.94,14599.0
2020-12-18 14:00:00,375.93,375.93,375.06,375.37,12909.0,375.93,375.93,375.06,375.37,12909.0
2020-12-18 14:10:00,375.48,375.6,374.8,375.26,28385.0,375.48,375.6,374.8,375.26,28385.0
2020-12-18 14:20:00,375.28,375.68,373.61,374.06,48088.0,375.28,375.68,373.61,374.06,48088.0
2020-12-18 14:30:00,373.84,374.64,373.18,373.33,23775.0,373.84,374.64,373.18,373.33,23775.0
2020-12-18 14:40:00,373.35,374.33,373.23,374.0,19654.0,373.35,374.33,373.23,374.0,19654.0
2020-12-18 14:50:00,373.84,375.46,373.55,375.46,35456.0,373.84,375.46,373.55,375.46,35456.0
2020-12-18 15:00:00,375.32,375.58,374.2,374.21,17495.0,375.32,375.58,374.2,374.21,17495.0
2020-12-18 15:10:00,374.31,374.9,373.86,374.45,15239.0,374.31,374.9,373.86,374.45,15239.0
2020-12-18 15:20:00,374.43,374.6,373.52,374.1,21076.0,374.43,374.6,373.52,374.1,21076.0
2020-12-18 15:30:00,374.17,374.52,373.57,373.74,37996.0,374.17,374.52,373.57,373.74,37996.0
2020-12-18 15:40:00,373.77,375.38,373.69,375.15,42978.0,373.77,375.38,373.69,375.15,42978.0
2020-12-18 15:50:00,375.15,378.3,373.75,378.29,154628.0,375.15,378.3,373.75,378.29,154628.0
2020-12-21 09:30:00,372.32,377.77,372.0,376.16,85249.0,372.32,377.77,372.0,376.16,85249.0
2020-12-21 09:40:00,375.75,377.0,373.49,374.06,23686.0,375.75,377.0,373.49,374.06,23686.0
2020-12-21 09:50:00,374.0,375.81,373.34,374.45,18680.0,374.0,375.81,373.34,374.45,18680.0
2020-12-21 10:00:00,374.24,375.39,371.13,372.73,34163.0,374.24,375.39,371.13,372.73,34163.0
2020-12-21 10:10:00,372.9,373.11,369.46,370.05,29211.0,372.9,373.11,369.46,370.05,29211.0
2020-12-21 10:20:00,370.56,371.41,370.27,371.01,18533.0,370.56,371.41,370.27,371.01,18533.0
2020-12-21 10:30:00,371.0,371.52,370.4,371.24,19562.0,371.0,371.52,370.4,371.24,19562.0
2020-12-21 10:40:00,371.08,372.35,370.7,371.71,7806.0,371.08,372.35,370.7,371.71,7806.0
2020-12-21 10:50:00,372.05,373.33,371.45,372.0,39741.0,372.05,373.33,371.45,372.0,39741.0
2020-12-21 11:00:00,372.05,373.2,371.6,372.56,7627.0,372.05,373.2,371.6,372.56,7627.0
2020-12-21 11:10:00,372.21,373.39,371.89,373.0,7962.0,372.21,373.39,371.89,373.0,7962.0
2020-12-21 11:20:00,373.02,374.85,373.02,373.79,13807.0,373.02,374.85,373.02,373.79,13807.0
2020-12-21 11:30:00,373.85,375.4,373.84,374.73,19536.0,373.85,375.4,373.84,374.73,19536.0
2020-12-21 11:40:00,374.56,374.99,373.92,374.07,9884.0,374.56,374.99,373.92,374.07,9884.0
2020-12-21 11:50:00,374.27,374.94,374.27,374.72,11093.0,374.27,374.94,374.27,374.72,11093.0
2020-12-21 12:00:00,374.72,375.22,374.61,374.97,9850.0,374.72,375.22,374.61,374.97,9850.0
2020-12-21 12:10:00,375.01,375.2,374.12,374.83,13636.0,375.01,375.2,374.12,374.83,13636.0
2020-12-21 12:20:00,374.74,376.23,374.74,375.85,17904.0,374.74,376.23,374.74,375.85,17904.0
2020-12-21 12:30:00,375.93,376.07,375.54,375.73,14645.0,375.93,376.07,375.54,375.73,14645.0
2020-12-21 12:40:00,375.69,375.95,375.27,375.64,13728.0,375.69,375.95,375.27,375.64,13728.0
2020-12-21 12:50:00,375.5,375.84,374.1,374.71,13159.0,375.5,375.84,374.1,374.71,13159.0
2020-12-21 13:00:00,374.74,374.9,374.41,374.73,5678.0,374.74,374.9,374.41,374.73,5678.0
2020-12-21 13:10:00,374.79,375.28,374.25,375.09,7487.0,374.79,375.28,374.25,375.09,7487.0
2020-12-21 13:20:00,374.99,375.03,374.22,374.22,9132.0,374.99,375.03,374.22,374.22,9132.0
2020-12-21 13:30:00,374.4,375.59,374.22,375.33,9432.0,374.4,375.59,374.22,375.33,9432.0
2020-12-21 13:40:00,375.39,376.0,375.26,375.53,8340.0,375.39,376.0,375.26,375.53,8340.0
2020-12-21 13:50:00,375.73,376.29,375.42,376.06,7443.0,375.73,376.29,375.42,376.06,7443.0
2020-12-21 14:00:00,376.17,376.32,375.64,375.77,11632.0,376.17,376.32,375.64,375.77,11632.0
2020-12-21 14:10:00,375.93,376.42,375.11,375.92,9817.0,375.93,376.42,375.11,375.92,9817.0
2020-12-21 14:20:00,375.79,376.31,375.74,376.28,7178.0,375.79,376.31,375.74,376.28,7178.0
2020-12-21 14:30:00,376.14,376.58,375.4,376.41,11306.0,376.14,376.58,375.4,376.41,11306.0
2020-12-21 14:40:00,376.44,377.02,375.81,376.53,126476.0,376.44,377.02,375.81,376.53,126476.0
2020-12-21 14:50:00,376.52,376.76,375.86,375.86,7735.0,376.52,376.76,375.86,375.86,7735.0
2020-12-21 15:00:00,375.92,376.5,375.25,376.39,23336.0,375.92,376.5,375.25,376.39,23336.0
2020-12-21 15:10:00,376.34,377.4,376.2,377.2,25510.0,376.34,377.4,376.2,377.2,25510.0
2020-12-21 15:20:00,377.03,377.32,375.6,375.89,22181.0,377.03,377.32,375.6,375.89,22181.0
2020-12-21 15:30:00,375.74,375.85,374.82,375.62,14732.0,375.74,375.85,374.82,375.62,14732.0
2020-12-21 15:40:00,375.62,375.74,374.76,374.88,22588.0,375.62,375.74,374.76,374.88,22588.0
2020-12-21 15:50:00,374.81,374.82,373.3,373.31,143055.0,374.81,374.82,373.3,373.31,143055.0
2020-12-22 09:30:00,373.91,375.0,367.88,368.21,54933.0,373.91,375.0,367.88,368.21,54933.0
2020-12-22 09:40:00,368.41,372.06,366.52,370.02,56434.0,368.41,372.06,366.52,370.02,56434.0
2020-12-22 09:50:00,370.05,370.45,366.2,366.62,44395.0,370.05,370.45,366.2,366.62,44395.0
2020-12-22 10:00:00,366.72,368.43,365.5,367.3,36849.0,366.72,368.43,365.5,367.3,36849.0
2020-12-22 10:10:00,367.89,368.56,365.46,365.47,22809.0,367.89,368.56,365.46,365.47,22809.0
2020-12-22 10:20:00,365.77,366.28,365.2,365.76,36214.0,365.77,366.28,365.2,365.76,36214.0
2020-12-22 10:30:00,365.68,367.19,365.68,366.54,41782.0,365.68,367.19,365.68,366.54,41782.0
2020-12-22 10:40:00,366.56,366.56,363.5,363.57,60163.0,366.56,366.56,363.5,363.57,60163.0
2020-12-22 10:50:00,363.4,364.8,363.04,364.79,19050.0,363.4,364.8,363.04,364.79,19050.0
2020-12-22 11:00:00,364.87,364.98,363.56,363.8,20850.0,364.87,364.98,363.56,363.8,20850.0
2020-12-22 11:10:00,363.89,363.92,363.1,363.49,11454.0,363.89,363.92,363.1,363.49,11454.0
2020-12-22 11:20:00,363.37,363.43,360.49,360.61,41957.0,363.37,363.43,360.49,360.61,41957.0
2020-12-22 11:30:00,360.67,360.97,357.52,358.83,67068.0,360.67,360.97,357.52,358.83,67068.0
2020-12-22 11:40:00,359.01,360.69,358.86,360.03,38610.0,359.01,360.69,358.86,360.03,38610.0
2020-12-22 11:50:00,359.93,360.16,358.76,360.04,36966.0,359.93,360.16,358.76,360.04,36966.0
2020-12-22 12:00:00,360.13,361.83,360.13,360.65,41426.0,360.13,361.83,360.13,360.65,41426.0
2020-12-22 12:10:00,360.34,361.42,360.34,360.98,17008.0,360.34,361.42,360.34,360.98,17008.0
2020-12-22 12:20:00,361.1,361.1,360.5,360.65,10310.0,361.1,361.1,360.5,360.65,10310.0
2020-12-22 12:30:00,360.77,361.02,359.22,359.45,15502.0,360.77,361.02,359.22,359.45,15502.0
2020-12-22 12:40:00,359.57,359.94,359.01,359.38,10351.0,359.57,359.94,359.01,359.38,10351.0
2020-12-22 12:50:00,359.26,360.16,359.25,360.08,10248.0,359.26,360.16,359.25,360.08,10248.0
2020-12-22 13:00:00,360.09,361.09,359.91,360.61,12818.0,360.09,361.09,359.91,360.61,12818.0
2020-12-22 13:10:00,360.4,360.61,360.02,360.34,9753.0,360.4,360.61,360.02,360.34,9753.0
2020-12-22 13:20:00,360.37,361.32,360.35,361.25,15523.0,360.37,361.32,360.35,361.25,15523.0
2020-12-22 13:30:00,361.18,361.72,360.46,361.23,33097.0,361.18,361.72,360.46,361.23,33097.0
2020-12-22 13:40:00,361.27,362.66,361.26,361.37,42040.0,361.27,362.66,361.26,361.37,42040.0
2020-12-22 13:50:00,361.64,362.37,361.13,361.13,15668.0,361.64,362.37,361.13,361.13,15668.0
2020-12-22 14:00:00,361.22,362.06,361.0,361.14,13682.0,361.22,362.06,361.0,361.14,13682.0
2020-12-22 14:10:00,361.23,361.51,360.86,361.5,12907.0,361.23,361.51,360.86,361.5,12907.0
2020-12-22 14:20:00,361.66,362.26,361.01,361.81,39119.0,361.66,362.26,361.01,361.81,39119.0
2020-12-22 14:30:00,361.67,361.85,360.35,360.35,19668.0,361.67,361.85,360.35,360.35,19668.0
2020-12-22 14:40:00,360.55,360.71,360.0,360.28,11285.0,360.55,360.71,360.0,360.28,11285.0
2020-12-22 14:50:00,360.19,360.6,359.6,360.55,19933.0,360.19,360.6,359.6,360.55,19933.0
2020-12-22 15:00:00,360.39,360.67,359.35,359.36,14686.0,360.39,360.67,359.35,359.36,14686.0
2020-12-22 15:10:00,359.43,360.99,359.43,360.81,9444.0,359.43,360.99,359.43,360.81,9444.0
2020-12-22 15:20:00,360.81,361.8,360.81,361.4,25342.0,360.81,361.8,360.81,361.4,25342.0
2020-12-22 15:30:00,361.41,361.8,361.03,361.25,32417.0,361.41,361.8,361.03,361.25,32417.0
2020-12-22 15:40:00,361.22,362.13,361.0,361.34,46970.0,361.22,362.13,361.0,361.34,46970.0
2020-12-22 15:50:00,361.0,361.33,359.37,360.07,111789.0,361.0,361.33,359.37,360.07,111789.0
2020-12-23 09:30:00,363.0,363.99,358.45,358.95,82231.0,363.0,363.99,358.45,358.95,82231.0
2020-12-23 09:40:00,358.63,359.34,355.62,355.94,39174.0,358.63,359.34,355.62,355.94,39174.0
2020-12-23 09:50:00,355.77,358.22,355.68,357.29,22030.0,355.77,358.22,355.68,357.29,22030.0
2020-12-23 10:00:00,357.62,358.47,355.83,357.54,31156.0,357.62,358.47,355.83,357.54,31156.0
2020-12-23 10:10:00,357.65,359.4,356.85,357.26,21448.0,357.65,359.4,356.85,357.26,21448.0
2020-12-23 10:20:00,357.06,357.68,356.91,357.21,10300.0,357.06,357.68,356.91,357.21,10300.0
2020-12-23 10:30:00,357.26,360.6,357.26,359.44,34822.0,357.26,360.6,357.26,359.44,34822.0
2020-12-23 10:40:00,359.81,360.54,359.01,360.39,19332.0,359.81,360.54,359.01,360.39,19332.0
2020-12-23 10:50:00,360.22,360.65,359.51,360.15,13397.0,360.22,360.65,359.51,360.15,13397.0
2020-12-23 11:00:00,360.13,360.59,359.15,359.18,14175.0,360.13,360.59,359.15,359.18,14175.0
2020-12-23 11:10:00,359.29,359.29,358.0,358.21,13952.0,359.29,359.29,358.0,358.21,13952.0
2020-12-23 11:20:00,357.94,360.78,357.94,360.0,42023.0,357.94,360.78,357.94,360.0,42023.0
2020-12-23 11:30:00,359.68,360.14,359.32,359.32,11774.0,359.68,360.14,359.32,359.32,11774.0
2020-12-23 11:40:00,359.5,360.2,359.33,359.89,6947.0,359.5,360.2,359.33,359.89,6947.0
2020-12-23 11:50:00,359.84,360.44,359.17,359.22,12598.0,359.84,360.44,359.17,359.22,12598.0
2020-12-23 12:00:00,359.22,359.5,357.92,358.63,28568.0,359.22,359.5,357.92,358.63,28568.0
2020-12-23 12:10:00,358.75,359.15,357.3,357.76,16254.0,358.75,359.15,357.3,357.76,16254.0
2020-12-23 12:20:00,357.49,358.31,357.3,357.92,14449.0,357.49,358.31,357.3,357.92,14449.0
2020-12-23 12:30:00,358.0,358.49,357.74,357.74,6284.0,358.0,358.49,357.74,357.74,6284.0
2020-12-23 12:40:00,357.62,357.73,356.3,356.49,11034.0,357.62,357.73,356.3,356.49,11034.0
2020-12-23 12:50:00,356.48,357.06,356.22,356.88,12317.0,356.48,357.06,356.22,356.88,12317.0
2020-12-23 13:00:00,356.97,357.0,356.49,356.98,7553.0,356.97,357.0,356.49,356.98,7553.0
2020-12-23 13:10:00,356.55,357.04,355.93,356.08,11465.0,356.55,357.04,355.93,356.08,11465.0
2020-12-23 13:20:00,356.21,356.91,355.93,356.77,7272.0,356.21,356.91,355.93,356.77,7272.0
2020-12-23 13:30:00,356.84,356.97,356.45,356.83,7869.0,356.84,356.97,356.45,356.83,7869.0
2020-12-23 13:40:00,356.7,356.7,356.0,356.28,10501.0,356.7,356.7,356.0,356.28,10501.0
2020-12-23 13:50:00,356.31,357.0,356.02,356.13,8939.0,356.31,357.0,356.02,356.13,8939.0
2020-12-23 14:00:00,356.06,356.42,355.8,356.27,10062.0,356.06,356.42,355.8,356.27,10062.0
2020-12-23 14:10:00,356.14,356.6,355.95,356.21,7719.0,356.14,356.6,355.95,356.21,7719.0
2020-12-23 14:20:00,356.17,356.98,356.02,356.82,12489.0,356.17,356.98,356.02,356.82,12489.0
2020-12-23 14:30:00,356.58,357.28,356.58,356.8,12533.0,356.58,357.28,356.58,356.8,12533.0
2020-12-23 14:40:00,356.71,357.0,356.28,356.28,7111.0,356.71,357.0,356.28,356.28,7111.0
2020-12-23 14:50:00,356.53,357.0,356.4,356.61,7333.0,356.53,357.0,356.4,356.61,7333.0
2020-12-23 15:00:00,356.75,357.15,356.7,357.15,9125.0,356.75,357.15,356.7,357.15,9125.0
2020-12-23 15:10:00,357.12,357.75,356.81,357.18,17228.0,357.12,357.75,356.81,357.18,17228.0
2020-12-23 15:20:00,357.18,357.55,357.0,357.07,12464.0,357.18,357.55,357.0,357.07,12464.0
2020-12-23 15:30:00,357.18,357.31,356.61,356.78,9510.0,357.18,357.31,356.61,356.78,9510.0
2020-12-23 15:40:00,356.83,357.39,356.5,356.5,14813.0,356.83,357.39,356.5,356.5,14813.0
2020-12-23 15:50:00,356.37,356.46,354.91,355.13,75852.0,356.37,356.46,354.91,355.13,75852.0
2020-12-24 09:30:00,355.0,356.39,352.0,353.55,44118.0,355.0,356.39,352.0,353.55,44118.0
2020-12-24 09:40:00,353.79,356.35,353.22,355.85,23163.0,353.79,356.35,353.22,355.85,23163.0
2020-12-24 09:50:00,355.5,355.5,352.15,353.73,28763.0,355.5,355.5,352.15,353.73,28763.0
2020-12-24 10:00:00,353.67,353.77,352.32,352.83,19200.0,353.67,353.77,352.32,352.83,19200.0
2020-12-24 10:10:00,353.34,353.34,351.18,351.95,25263.0,353.34,353.34,351.18,351.95,25263.0
2020-12-24 10:20:00,352.08,352.49,351.1,351.16,19148.0,352.08,352.49,351.1,351.16,19148.0
2020-12-24 10:30:00,351.13,352.2,350.98,352.1,21646.0,351.13,352.2,350.98,352.1,21646.0
2020-12-24 10:40:00,352.06,352.96,351.87,352.85,18049.0,352.06,352.96,351.87,352.85,18049.0
2020-12-24 10:50:00,352.85,353.45,352.04,352.04,30156.0,352.85,353.45,352.04,352.04,30156.0
2020-12-24 11:00:00,352.02,352.77,351.74,351.74,10550.0,352.02,352.77,351.74,351.74,10550.0
2020-12-24 11:10:00,351.68,351.77,350.77,351.19,14805.0,351.68,351.77,350.77,351.19,14805.0
2020-12-24 11:20:00,351.12,351.36,350.6,351.1,12419.0,351.12,351.36,350.6,351.1,12419.0
2020-12-24 11:30:00,351.1,351.74,350.98,351.42,17790.0,351.1,351.74,350.98,351.42,17790.0
2020-12-24 11:40:00,351.45,352.73,351.44,352.51,16700.0,351.45,352.73,351.44,352.51,16700.0
2020-12-24 11:50:00,352.6,353.2,352.52,352.82,13790.0,352.6,353.2,352.52,352.82,13790.0
2020-12-24 12:00:00,352.82,352.82,351.0,351.72,20308.0,352.82,352.82,351.0,351.72,20308.0
2020-12-24 12:10:00,351.7,352.55,351.57,351.67,11462.0,351.7,352.55,351.57,351.67,11462.0
2020-12-24 12:20:00,351.57,352.55,351.01,352.55,19293.0,351.57,352.55,351.01,352.55,19293.0
2020-12-24 12:30:00,352.45,352.46,350.45,350.81,22468.0,352.45,352.46,350.45,350.81,22468.0
2020-12-24 12:40:00,351.09,351.43,350.48,351.39,21314.0,351.09,351.43,350.48,351.39,21314.0
2020-12-24 12:50:00,351.49,351.85,350.56,351.16,43939.0,351.49,351.85,350.56,351.16,43939.0
2020-12-28 09:30:00,355.19,355.19,351.69,352.42,58057.0,355.19,355.19,351.69,352.42,58057.0
2020-12-28 09:40:00,352.6,353.23,349.5,349.63,43433.0,352.6,353.23,349.5,349.63,43433.0
2020-12-28 09:50:00,349.98,351.67,348.63,351.38,23688.0,349.98,351.67,348.63,351.38,23688.0
2020-12-28 10:00:00,351.27,351.36,347.48,348.47,63413.0,351.27,351.36,347.48,348.47,63413.0
2020-12-28 10:10:00,348.47,349.5,345.68,346.2,24573.0,348.47,349.5,345.68,346.2,24573.0
2020-12-28 10:20:00,345.86,347.0,345.5,346.5,25075.0,345.86,347.0,345.5,346.5,25075.0
2020-12-28 10:30:00,346.7,348.3,346.23,347.98,29760.0,346.7,348.3,346.23,347.98,29760.0
2020-12-28 10:40:00,347.75,347.75,345.65,346.26,24471.0,347.75,347.75,345.65,346.26,24471.0
2020-12-28 10:50:00,346.26,348.61,346.26,348.45,22404.0,346.26,348.61,346.26,348.45,22404.0
2020-12-28 11:00:00,348.42,349.17,347.8,349.05,16234.0,348.42,349.17,347.8,349.05,16234.0
2020-12-28 11:10:00,348.93,349.02,347.31,347.96,13415.0,348.93,349.02,347.31,347.96,13415.0
2020-12-28 11:20:00,348.12,348.76,347.88,348.39,9808.0,348.12,348.76,347.88,348.39,9808.0
2020-12-28 11:30:00,348.61,348.62,347.71,347.94,7052.0,348.61,348.62,347.71,347.94,7052.0
2020-12-28 11:40:00,347.84,348.11,347.07,347.12,9959.0,347.84,348.11,347.07,347.12,9959.0
2020-12-28 11:50:00,347.0,347.49,346.5,346.65,22298.0,347.0,347.49,346.5,346.65,22298.0
2020-12-28 12:00:00,346.5,347.11,346.19,347.02,11443.0,346.5,347.11,346.19,347.02,11443.0
2020-12-28 12:10:00,347.09,348.03,346.89,348.03,8589.0,347.09,348.03,346.89,348.03,8589.0
2020-12-28 12:20:00,347.97,348.9,347.55,348.88,11083.0,347.97,348.9,347.55,348.88,11083.0
2020-12-28 12:30:00,348.95,349.62,348.92,349.46,12708.0,348.95,349.62,348.92,349.46,12708.0
2020-12-28 12:40:00,349.5,349.5,348.98,349.17,20291.0,349.5,349.5,348.98,349.17,20291.0
2020-12-28 12:50:00,349.12,350.61,349.08,350.61,26631.0,349.12,350.61,349.08,350.61,26631.0
2020-12-28 13:00:00,350.62,351.87,350.58,351.87,14334.0,350.62,351.87,350.58,351.87,14334.0
2020-12-28 13:10:00,351.87,352.13,351.18,352.1,17539.0,351.87,352.13,351.18,352.1,17539.0
2020-12-28 13:20:00,351.99,352.77,351.83,352.35,13522.0,351.99,352.77,351.83,352.35,13522.0
2020-12-28 13:30:00,352.35,353.37,352.1,353.26,14745.0,352.35,353.37,352.1,353.26,14745.0
2020-12-28 13:40:00,353.37,353.83,352.91,353.83,17491.0,353.37,353.83,352.91,353.83,17491.0
2020-12-28 13:50:00,353.82,354.31,353.47,354.18,27048.0,353.82,354.31,353.47,354.18,27048.0
2020-12-28 14:00:00,353.75,354.58,353.62,354.28,13127.0,353.75,354.58,353.62,354.28,13127.0
2020-12-28 14:10:00,354.31,354.62,353.93,354.01,8321.0,354.31,354.62,353.93,354.01,8321.0
2020-12-28 14:20:00,354.0,354.02,353.05,353.23,9426.0,354.0,354.02,353.05,353.23,9426.0
2020-12-28 14:30:00,353.15,353.33,352.57,352.83,9583.0,353.15,353.33,352.57,352.83,9583.0
2020-12-28 14:40:00,352.84,353.28,352.64,353.28,27305.0,352.84,353.28,352.64,353.28,27305.0
2020-12-28 14:50:00,353.28,353.28,352.78,353.12,11592.0,353.28,353.28,352.78,353.12,11592.0
2020-12-28 15:00:00,353.12,353.99,353.12,353.92,10680.0,353.12,353.99,353.12,353.92,10680.0
2020-12-28 15:10:00,353.91,354.32,353.88,354.0,12881.0,353.91,354.32,353.88,354.0,12881.0
2020-12-28 15:20:00,353.95,354.1,352.98,352.98,19821.0,353.95,354.1,352.98,352.98,19821.0
2020-12-28 15:30:00,353.13,353.46,352.12,352.46,19349.0,353.13,353.46,352.12,352.46,19349.0
2020-12-28 15:40:00,352.41,352.72,352.16,352.55,21651.0,352.41,352.72,352.16,352.55,21651.0
2020-12-28 15:50:00,352.67,353.0,351.29,351.35,71661.0,352.67,353.0,351.29,351.35,71661.0
2020-12-29 09:30:00,353.76,354.22,348.62,349.6,36997.0,353.76,354.22,348.62,349.6,36997.0
2020-12-29 09:40:00,349.41,350.32,347.51,347.84,29335.0,349.41,350.32,347.51,347.84,29335.0
2020-12-29 09:50:00,347.72,349.03,346.29,346.42,23978.0,347.72,349.03,346.29,346.42,23978.0
2020-12-29 10:00:00,346.41,347.55,345.41,346.66,25739.0,346.41,347.55,345.41,346.66,25739.0
2020-12-29 10:10:00,346.78,346.8,343.67,345.01,63916.0,346.78,346.8,343.67,345.01,63916.0
2020-12-29 10:20:00,345.33,347.04,345.01,347.03,19507.0,345.33,347.04,345.01,347.03,19507.0
2020-12-29 10:30:00,346.92,348.76,346.92,347.56,20019.0,346.92,348.76,346.92,347.56,20019.0
2020-12-29 10:40:00,347.83,348.82,347.38,348.82,9968.0,347.83,348.82,347.38,348.82,9968.0
2020-12-29 10:50:00,348.62,349.5,348.44,348.98,14049.0,348.62,349.5,348.44,348.98,14049.0
2020-12-29 11:00:00,349.11,350.37,349.11,349.73,14585.0,349.11,350.37,349.11,349.73,14585.0
2020-12-29 11:10:00,350.0,350.0,348.23,348.88,12450.0,350.0,350.0,348.23,348.88,12450.0
2020-12-29 11:20:00,348.73,349.52,348.66,349.52,7434.0,348.73,349.52,348.66,349.52,7434.0
2020-12-29 11:30:00,349.36,349.46,348.53,349.12,6123.0,349.36,349.46,348.53,349.12,6123.0
2020-12-29 11:40:00,349.05,349.05,348.0,348.53,10186.0,349.05,349.05,348.0,348.53,10186.0
2020-12-29 11:50:00,348.55,348.93,348.45,348.78,4904.0,348.55,348.93,348.45,348.78,4904.0
2020-12-29 12:00:00,349.03,349.03,347.21,347.52,16928.0,349.03,349.03,347.21,347.52,16928.0
2020-12-29 12:10:00,347.11,347.25,346.11,346.11,6804.0,347.11,347.25,346.11,346.11,6804.0
2020-12-29 12:20:00,346.05,346.43,345.39,345.98,16529.0,346.05,346.43,345.39,345.98,16529.0
2020-12-29 12:30:00,345.75,345.96,345.18,345.29,7967.0,345.75,345.96,345.18,345.29,7967.0
2020-12-29 12:40:00,345.04,346.4,345.04,345.5,5406.0,345.04,346.4,345.04,345.5,5406.0
2020-12-29 12:50:00,345.32,346.56,345.11,346.22,10061.0,345.32,346.56,345.11,346.22,10061.0
2020-12-29 13:00:00,346.33,347.62,346.15,347.54,7260.0,346.33,347.62,346.15,347.54,7260.0
2020-12-29 13:10:00,347.57,348.17,347.57,348.0,7493.0,347.57,348.17,347.57,348.0,7493.0
2020-12-29 13:20:00,348.18,348.45,347.43,348.1,8639.0,348.18,348.45,347.43,348.1,8639.0
2020-12-29 13:30:00,348.31,348.8,347.69,347.69,17162.0,348.31,348.8,347.69,347.69,17162.0
2020-12-29 13:40:00,347.81,349.23,347.79,348.96,11832.0,347.81,349.23,347.79,348.96,11832.0
2020-12-29 13:50:00,349.16,349.82,348.95,349.76,6471.0,349.16,349.82,348.95,349.76,6471.0
2020-12-29 14:00:00,349.87,349.87,349.33,349.61,10672.0,349.87,349.87,349.33,349.61,10672.0
2020-12-29 14:10:00,349.83,350.35,349.81,349.88,14549.0,349.83,350.35,349.81,349.88,14549.0
2020-12-29 14:20:00,350.05,350.22,349.72,349.77,14378.0,350.05,350.22,349.72,349.77,14378.0
2020-12-29 14:30:00,349.45,350.07,349.44,349.83,5285.0,349.45,350.07,349.44,349.83,5285.0
2020-12-29 14:40:00,350.03,350.2,349.39,350.2,12700.0,350.03,350.2,349.39,350.2,12700.0
2020-12-29 14:50:00,350.09,350.8,350.09,350.63,6792.0,350.09,350.8,350.09,350.63,6792.0
2020-12-29 15:00:00,350.5,351.21,350.5,350.93,9943.0,350.5,351.21,350.5,350.93,9943.0
2020-12-29 15:10:00,350.88,351.86,350.88,351.86,18790.0,350.88,351.86,350.88,351.86,18790.0
2020-12-29 15:20:00,351.87,352.69,351.79,352.23,23228.0,351.87,352.69,351.79,352.23,23228.0
2020-12-29 15:30:00,352.23,352.92,351.67,352.91,21055.0,352.23,352.92,351.67,352.91,21055.0
2020-12-29 15:40:00,352.79,353.49,352.64,353.49,61646.0,352.79,353.49,352.64,353.49,61646.0
2020-12-29 15:50:00,353.5,353.87,352.9,353.16,112419.0,353.5,353.87,352.9,353.16,112419.0
2020-12-30 09:30:00,355.0,356.0,352.6,352.6,40668.0,355.0,356.0,352.6,352.6,40668.0
2020-12-30 09:40:00,352.34,353.81,350.89,353.7,19212.0,352.34,353.81,350.89,353.7,19212.0
2020-12-30 09:50:00,353.79,355.36,353.0,354.54,30736.0,353.79,355.36,353.0,354.54,30736.0
2020-12-30 10:00:00,354.43,354.67,352.22,352.78,29200.0,354.43,354.67,352.22,352.78,29200.0
2020-12-30 10:10:00,352.49,353.98,351.88,353.17,19859.0,352.49,353.98,351.88,353.17,19859.0
2020-12-30 10:20:00,352.85,352.93,351.5,351.77,12497.0,352.85,352.93,351.5,351.77,12497.0
2020-12-30 10:30:00,351.81,352.02,350.02,350.65,13350.0,351.81,352.02,350.02,350.65,13350.0
2020-12-30 10:40:00,350.78,352.27,349.8,352.14,22796.0,350.78,352.27,349.8,352.14,22796.0
2020-12-30 10:50:00,352.1,352.34,350.74,351.33,9347.0,352.1,352.34,350.74,351.33,9347.0
2020-12-30 11:00:00,351.28,352.18,351.12,351.72,8471.0,351.28,352.18,351.12,351.72,8471.0
2020-12-30 11:10:00,351.37,351.56,350.31,350.33,5598.0,351.37,351.56,350.31,350.33,5598.0
2020-12-30 11:20:00,350.53,351.19,350.4,350.71,7698.0,350.53,351.19,350.4,350.71,7698.0
2020-12-30 11:30:00,350.63,352.07,350.61,351.24,8312.0,350.63,352.07,350.61,351.24,8312.0
2020-12-30 11:40:00,351.31,351.51,350.25,350.82,9628.0,351.31,351.51,350.25,350.82,9628.0
2020-12-30 11:50:00,350.82,351.02,350.53,350.88,2963.0,350.82,351.02,350.53,350.88,2963.0
2020-12-30 12:00:00,350.85,351.11,350.67,350.81,4525.0,350.85,351.11,350.67,350.81,4525.0
2020-12-30 12:10:00,350.84,351.26,350.34,351.15,12444.0,350.84,351.26,350.34,351.15,12444.0
2020-12-30 12:20:00,351.24,351.62,350.96,351.62,6039.0,351.24,351.62,350.96,351.62,6039.0
2020-12-30 12:30:00,351.44,352.37,351.24,352.11,8397.0,351.44,352.37,351.24,352.11,8397.0
2020-12-30 12:40:00,352.11,352.62,351.81,351.95,8066.0,352.11,352.62,351.81,351.95,8066.0
2020-12-30 12:50:00,351.95,352.49,351.72,352.39,4189.0,351.95,352.49,351.72,352.39,4189.0
2020-12-30 13:00:00,352.48,352.48,351.31,351.32,20247.0,352.48,352.48,351.31,351.32,20247.0
2020-12-30 13:10:00,351.43,352.0,351.43,351.9,4240.0,351.43,352.0,351.43,351.9,4240.0
2020-12-30 13:20:00,351.78,352.34,351.7,352.23,5443.0,351.78,352.34,351.7,352.23,5443.0
2020-12-30 13:30:00,352.29,352.85,352.28,352.45,7983.0,352.29,352.85,352.28,352.45,7983.0
2020-12-30 13:40:00,352.45,352.8,352.09,352.8,7885.0,352.45,352.8,352.09,352.8,7885.0
2020-12-30 13:50:00,352.43,352.81,352.29,352.45,3738.0,352.43,352.81,352.29,352.45,3738.0
2020-12-30 14:00:00,352.5,352.72,352.0,352.64,19237.0,352.5,352.72,352.0,352.64,19237.0
2020-12-30 14:10:00,352.61,353.18,352.33,352.8,10059.0,352.61,353.18,352.33,352.8,10059.0
2020-12-30 14:20:00,352.69,352.91,352.0,352.4,22910.0,352.69,352.91,352.0,352.4,22910.0
2020-12-30 14:30:00,352.38,352.5,351.21,351.46,28383.0,352.38,352.5,351.21,351.46,28383.0
2020-12-30 14:40:00,351.61,351.94,351.14,351.53,8469.0,351.61,351.94,351.14,351.53,8469.0
2020-12-30 14:50:00,351.46,351.78,351.22,351.78,4074.0,351.46,351.78,351.22,351.78,4074.0
2020-12-30 15:00:00,351.69,351.69,350.82,351.11,5571.0,351.69,351.69,350.82,351.11,5571.0
2020-12-30 15:10:00,351.0,351.0,350.23,350.23,8086.0,351.0,351.0,350.23,350.23,8086.0
2020-12-30 15:20:00,350.21,351.49,349.85,351.24,31885.0,350.21,351.49,349.85,351.24,31885.0
2020-12-30 15:30:00,351.31,351.7,351.18,351.56,9841.0,351.31,351.7,351.18,351.56,9841.0
2020-12-30 15:40:00,351.35,351.58,350.37,350.59,12491.0,351.35,351.58,350.37,350.59,12491.0
2020-12-30 15:50:00,350.5,350.82,350.03,350.79,75195.0,350.5,350.82,350.03,350.79,75195.0
2020-12-31 09:30:00,349.28,350.07,347.43,349.31,22492.0,349.28,350.07,347.43,349.31,22492.0
2020-12-31 09:40:00,348.95,350.44,348.42,349.58,12157.0,348.95,350.44,348.42,349.58,12157.0
2020-12-31 09:50:00,349.67,350.78,349.2,350.33,14151.0,349.67,350.78,349.2,350.33,14151.0
2020-12-31 10:00:00,350.57,350.83,350.09,350.83,16762.0,350.57,350.83,350.09,350.83,16762.0
2020-12-31 10:10:00,350.55,351.81,350.19,351.46,38240.0,350.55,351.81,350.19,351.46,38240.0
2020-12-31 10:20:00,351.21,351.47,350.19,350.31,6371.0,351.21,351.47,350.19,350.31,6371.0
2020-12-31 10:30:00,350.42,350.59,349.93,350.36,3893.0,350.42,350.59,349.93,350.36,3893.0
2020-12-31 10:40:00,350.64,350.96,350.01,350.65,8520.0,350.64,350.96,350.01,350.65,8520.0
2020-12-31 10:50:00,350.65,351.61,350.54,350.97,5874.0,350.65,351.61,350.54,350.97,5874.0
2020-12-31 11:00:00,350.76,350.96,349.68,349.86,6620.0,350.76,350.96,349.68,349.86,6620.0
2020-12-31 11:10:00,349.97,349.98,349.17,349.6,4870.0,349.97,349.98,349.17,349.6,4870.0
2020-12-31 11:20:00,349.21,349.5,348.47,348.51,8900.0,349.21,349.5,348.47,348.51,8900.0
2020-12-31 11:30:00,348.52,348.9,347.99,348.63,8365.0,348.52,348.9,347.99,348.63,8365.0
2020-12-31 11:40:00,348.7,348.7,347.77,348.15,6006.0,348.7,348.7,347.77,348.15,6006.0
2020-12-31 11:50:00,347.98,348.17,347.0,347.3,10382.0,347.98,348.17,347.0,347.3,10382.0
2020-12-31 12:00:00,347.69,347.69,347.23,347.33,6789.0,347.69,347.69,347.23,347.33,6789.0
2020-12-31 12:10:00,347.23,347.77,346.75,347.69,11486.0,347.23,347.77,346.75,347.69,11486.0
2020-12-31 12:20:00,347.63,348.25,347.6,348.05,8238.0,347.63,348.25,347.6,348.05,8238.0
2020-12-31 12:30:00,348.06,348.51,347.67,348.27,8224.0,348.06,348.51,347.67,348.27,8224.0
2020-12-31 12:40:00,348.09,348.39,347.86,348.08,5965.0,348.09,348.39,347.86,348.08,5965.0
2020-12-31 12:50:00,348.28,348.66,348.21,348.66,5692.0,348.28,348.66,348.21,348.66,5692.0
2020-12-31 13:00:00,348.71,348.93,348.25,348.62,7241.0,348.71,348.93,348.25,348.62,7241.0
2020-12-31 13:10:00,348.47,348.47,347.66,347.78,5402.0,348.47,348.47,347.66,347.78,5402.0
2020-12-31 13:20:00,347.96,348.18,347.83,348.05,3205.0,347.96,348.18,347.83,348.05,3205.0
2020-12-31 13:30:00,348.26,349.5,348.0,349.44,11784.0,348.26,349.5,348.0,349.44,11784.0
2020-12-31 13:40:00,349.68,349.88,349.3,349.72,5748.0,349.68,349.88,349.3,349.72,5748.0
2020-12-31 13:50:00,349.44,349.67,349.26,349.29,6172.0,349.44,349.67,349.26,349.29,6172.0
2020-12-31 14:00:00,349.07,349.42,348.87,349.28,6147.0,349.07,349.42,348.87,349.28,6147.0
2020-12-31 14:10:00,349.28,349.56,349.13,349.5,5196.0,349.28,349.56,349.13,349.5,5196.0
2020-12-31 14:20:00,349.5,349.59,349.14,349.14,3275.0,349.5,349.59,349.14,349.14,3275.0
2020-12-31 14:30:00,349.23,349.34,348.8,348.81,4416.0,349.23,349.34,348.8,348.81,4416.0
2020-12-31 14:40:00,348.91,348.98,348.32,348.98,4143.0,348.91,348.98,348.32,348.98,4143.0
2020-12-31 14:50:00,348.84,348.84,348.19,348.42,2800.0,348.84,348.84,348.19,348.42,2800.0
2020-12-31 15:00:00,348.35,349.1,348.35,349.1,7026.0,348.35,349.1,348.35,349.1,7026.0
2020-12-31 15:10:00,349.13,349.13,348.68,348.86,5980.0,349.13,349.13,348.68,348.86,5980.0
2020-12-31 15:20:00,348.88,348.89,348.04,348.28,22984.0,348.88,348.89,348.04,348.28,22984.0
2020-12-31 15:30:00,348.38,348.82,347.91,348.72,12711.0,348.38,348.82,347.91,348.72,12711.0
2020-12-31 15:40:00,348.82,349.33,348.3,348.4,15652.0,348.82,349.33,348.3,348.4,15652.0
2020-12-31 15:50:00,348.5,348.89,347.33,347.84,87891.0,348.5,348.89,347.33,347.84,87891.0
2021-01-04 09:30:00,351.67,351.87,347.75,348.28,66083.0,351.67,351.87,347.75,348.28,66083.0
2021-01-04 09:40:00,348.0,350.45,346.83,350.25,20648.0,348.0,350.45,346.83,350.25,20648.0
2021-01-04 09:50:00,350.44,350.74,349.23,349.66,26266.0,350.44,350.74,349.23,349.66,26266.0
2021-01-04 10:00:00,349.66,351.77,349.66,350.89,18520.0,349.66,351.77,349.66,350.89,18520.0
2021-01-04 10:10:00,350.99,354.43,349.95,354.13,50329.0,350.99,354.43,349.95,354.13,50329.0
2021-01-04 10:20:00,354.0,354.96,352.67,352.68,35126.0,354.0,354.96,352.67,352.68,35126.0
2021-01-04 10:30:00,352.86,354.47,352.5,353.96,27311.0,352.86,354.47,352.5,353.96,27311.0
2021-01-04 10:40:00,354.19,354.76,351.92,352.39,36344.0,354.19,354.76,351.92,352.39,36344.0
2021-01-04 10:50:00,353.07,353.09,350.41,350.44,21772.0,353.07,353.09,350.41,350.44,21772.0
2021-01-04 11:00:00,350.36,351.33,348.97,349.44,38167.0,350.36,351.33,348.97,349.44,38167.0
2021-01-04 11:10:00,349.24,351.61,349.1,350.77,16210.0,349.24,351.61,349.1,350.77,16210.0
2021-01-04 11:20:00,350.82,351.77,350.32,350.98,14609.0,350.82,351.77,350.32,350.98,14609.0
2021-01-04 11:30:00,350.27,351.53,349.5,351.0,13449.0,350.27,351.53,349.5,351.0,13449.0
2021-01-04 11:40:00,351.17,351.36,350.45,351.35,18044.0,351.17,351.36,350.45,351.35,18044.0
2021-01-04 11:50:00,351.31,351.45,349.36,349.42,16412.0,351.31,351.45,349.36,349.42,16412.0
2021-01-04 12:00:00,349.6,349.67,347.73,347.73,39911.0,349.6,349.67,347.73,347.73,39911.0
2021-01-04 12:10:00,347.96,348.0,346.5,347.57,29885.0,347.96,348.0,346.5,347.57,29885.0
2021-01-04 12:20:00,347.88,348.71,347.7,348.25,27056.0,347.88,348.71,347.7,348.25,27056.0
2021-01-04 12:30:00,348.36,349.11,347.74,348.07,12978.0,348.36,349.11,347.74,348.07,12978.0
2021-01-04 12:40:00,347.71,347.71,346.41,347.07,20874.0,347.71,347.71,346.41,347.07,20874.0
2021-01-04 12:50:00,347.29,349.86,347.19,349.78,16786.0,347.29,349.86,347.19,349.78,16786.0
2021-01-04 13:00:00,349.77,349.97,348.98,349.2,8760.0,349.77,349.97,348.98,349.2,8760.0
2021-01-04 13:10:00,349.48,350.51,349.39,350.24,26067.0,349.48,350.51,349.39,350.24,26067.0
2021-01-04 13:20:00,350.23,351.55,350.23,350.97,16695.0,350.23,351.55,350.23,350.97,16695.0
2021-01-04 13:30:00,351.01,351.12,350.17,351.11,10632.0,351.01,351.12,350.17,351.11,10632.0
2021-01-04 13:40:00,350.84,351.7,350.84,351.61,12590.0,350.84,351.7,350.84,351.61,12590.0
2021-01-04 13:50:00,351.59,352.55,351.49,352.47,16227.0,351.59,352.55,351.49,352.47,16227.0
2021-01-04 14:00:00,352.47,352.8,351.22,351.22,12066.0,352.47,352.8,351.22,351.22,12066.0
2021-01-04 14:10:00,351.38,353.0,350.87,352.98,16765.0,351.38,353.0,350.87,352.98,16765.0
2021-01-04 14:20:00,353.05,353.34,352.25,352.91,25268.0,353.05,353.34,352.25,352.91,25268.0
2021-01-04 14:30:00,352.9,353.69,352.64,353.17,19160.0,352.9,353.69,352.64,353.17,19160.0
2021-01-04 14:40:00,353.19,353.19,352.38,352.38,16420.0,353.19,353.19,352.38,352.38,16420.0
2021-01-04 14:50:00,352.42,354.24,351.8,354.02,24544.0,352.42,354.24,351.8,354.02,24544.0
2021-01-04 15:00:00,353.9,354.24,353.01,353.32,21094.0,353.9,354.24,353.01,353.32,21094.0
2021-01-04 15:10:00,353.46,354.0,352.86,353.31,20475.0,353.46,354.0,352.86,353.31,20475.0
2021-01-04 15:20:00,353.28,354.07,352.89,354.07,31687.0,353.28,354.07,352.89,354.07,31687.0
2021-01-04 15:30:00,354.18,355.74,353.46,355.61,56230.0,354.18,355.74,353.46,355.61,56230.0
2021-01-04 15:40:00,355.61,356.21,355.13,356.11,96687.0,355.61,356.21,355.13,356.11,96687.0
2021-01-04 15:50:00,356.19,356.83,355.44,356.49,134645.0,356.19,356.83,355.44,356.49,134645.0
2021-01-05 09:30:00,357.12,361.92,357.12,360.87,103192.0,357.12,361.92,357.12,360.87,103192.0
2021-01-05 09:40:00,360.51,361.13,357.81,358.02,33705.0,360.51,361.13,357.81,358.02,33705.0
2021-01-05 09:50:00,358.47,360.52,357.59,359.2,36582.0,358.47,360.52,357.59,359.2,36582.0
2021-01-05 10:00:00,359.38,360.37,357.73,360.13,24585.0,359.38,360.37,357.73,360.13,24585.0
2021-01-05 10:10:00,360.05,360.31,358.53,358.86,25660.0,360.05,360.31,358.53,358.86,25660.0
2021-01-05 10:20:00,358.55,359.25,357.91,359.16,13147.0,358.55,359.25,357.91,359.16,13147.0
2021-01-05 10:30:00,359.18,361.25,358.82,360.94,48456.0,359.18,361.25,358.82,360.94,48456.0
2021-01-05 10:40:00,360.99,363.9,360.99,363.77,53276.0,360.99,363.9,360.99,363.77,53276.0
2021-01-05 10:50:00,363.74,363.74,362.03,362.21,25830.0,363.74,363.74,362.03,362.21,25830.0
2021-01-05 11:00:00,362.43,363.1,362.32,362.71,19629.0,362.43,363.1,362.32,362.71,19629.0
2021-01-05 11:10:00,362.84,363.59,362.57,362.88,17860.0,362.84,363.59,362.57,362.88,17860.0
2021-01-05 11:20:00,362.67,364.49,362.6,364.22,27490.0,362.67,364.49,362.6,364.22,27490.0
2021-01-05 11:30:00,364.25,364.98,364.02,364.86,24246.0,364.25,364.98,364.02,364.86,24246.0
2021-01-05 11:40:00,364.78,366.5,363.97,365.97,56032.0,364.78,366.5,363.97,365.97,56032.0
2021-01-05 11:50:00,365.98,368.2,365.98,367.95,62382.0,365.98,368.2,365.98,367.95,62382.0
2021-01-05 12:00:00,368.0,368.55,367.09,367.38,38550.0,368.0,368.55,367.09,367.38,38550.0
2021-01-05 12:10:00,367.54,368.54,366.66,367.27,37657.0,367.54,368.54,366.66,367.27,37657.0
2021-01-05 12:20:00,367.17,368.34,367.17,368.34,33682.0,367.17,368.34,367.17,368.34,33682.0
2021-01-05 12:30:00,368.22,369.45,367.79,368.82,40960.0,368.22,369.45,367.79,368.82,40960.0
2021-01-05 12:40:00,368.87,369.17,368.38,368.83,20850.0,368.87,369.17,368.38,368.83,20850.0
2021-01-05 12:50:00,368.58,368.83,366.18,366.89,37460.0,368.58,368.83,366.18,366.89,37460.0
2021-01-05 13:00:00,366.93,366.99,364.77,364.77,32025.0,366.93,366.99,364.77,364.77,32025.0
2021-01-05 13:10:00,364.68,365.26,364.0,364.7,33582.0,364.68,365.26,364.0,364.7,33582.0
2021-01-05 13:20:00,364.86,365.0,362.31,362.8,33705.0,364.86,365.0,362.31,362.8,33705.0
2021-01-05 13:30:00,362.81,364.05,362.78,363.97,13905.0,362.81,364.05,362.78,363.97,13905.0
2021-01-05 13:40:00,363.8,364.3,363.09,363.25,16696.0,363.8,364.3,363.09,363.25,16696.0
2021-01-05 13:50:00,363.28,364.49,363.27,364.32,15791.0,363.28,364.49,363.27,364.32,15791.0
2021-01-05 14:00:00,364.3,366.27,364.3,365.67,54330.0,364.3,366.27,364.3,365.67,54330.0
2021-01-05 14:10:00,365.83,366.45,365.71,366.22,19160.0,365.83,366.45,365.71,366.22,19160.0
2021-01-05 14:20:00,366.29,366.29,364.99,365.44,44883.0,366.29,366.29,364.99,365.44,44883.0
2021-01-05 14:30:00,365.63,366.95,365.63,366.38,21869.0,365.63,366.95,365.63,366.38,21869.0
2021-01-05 14:40:00,366.26,366.43,365.65,365.9,19646.0,366.26,366.43,365.65,365.9,19646.0
2021-01-05 14:50:00,365.72,365.72,364.28,364.65,24731.0,365.72,365.72,364.28,364.65,24731.0
2021-01-05 15:00:00,364.76,364.8,364.0,364.58,21786.0,364.76,364.8,364.0,364.58,21786.0
2021-01-05 15:10:00,364.33,364.74,364.32,364.6,16253.0,364.33,364.74,364.32,364.6,16253.0
2021-01-05 15:20:00,364.5,365.03,364.08,365.03,21056.0,364.5,365.03,364.08,365.03,21056.0
2021-01-05 15:30:00,365.01,365.85,365.01,365.54,36321.0,365.01,365.85,365.01,365.54,36321.0
2021-01-05 15:40:00,365.54,366.47,365.34,366.08,49536.0,365.54,366.47,365.34,366.08,49536.0
2021-01-05 15:50:00,366.08,367.34,365.93,366.53,109656.0,366.08,367.34,365.93,366.53,109656.0
2021-01-06 09:30:00,362.12,366.48,357.48,364.55,78688.0,362.12,366.48,357.48,364.55,78688.0
2021-01-06 09:40:00,364.21,365.75,361.97,364.86,42359.0,364.21,365.75,361.97,364.86,42359.0
2021-01-06 09:50:00,364.83,364.83,363.16,363.48,12684.0,364.83,364.83,363.16,363.48,12684.0
2021-01-06 10:00:00,363.63,366.0,363.37,365.1,27387.0,363.63,366.0,363.37,365.1,27387.0
2021-01-06 10:10:00,365.4,366.5,365.27,366.04,14380.0,365.4,366.5,365.27,366.04,14380.0
2021-01-06 10:20:00,366.19,366.29,365.28,365.65,21055.0,366.19,366.29,365.28,365.65,21055.0
2021-01-06 10:30:00,365.59,366.12,364.15,364.75,21276.0,365.59,366.12,364.15,364.75,21276.0
2021-01-06 10:40:00,364.55,364.55,362.14,363.0,21136.0,364.55,364.55,362.14,363.0,21136.0
2021-01-06 10:50:00,363.2,363.53,362.03,362.2,11034.0,363.2,363.53,362.03,362.2,11034.0
2021-01-06 11:00:00,362.19,362.63,360.75,361.2,14202.0,362.19,362.63,360.75,361.2,14202.0
2021-01-06 11:10:00,361.07,362.93,360.5,362.9,18957.0,361.07,362.93,360.5,362.9,18957.0
2021-01-06 11:20:00,363.04,363.06,361.54,361.82,11528.0,363.04,363.06,361.54,361.82,11528.0
2021-01-06 11:30:00,361.69,362.77,361.61,361.99,9003.0,361.69,362.77,361.61,361.99,9003.0
2021-01-06 11:40:00,361.75,363.48,361.75,363.36,8090.0,361.75,363.48,361.75,363.36,8090.0
2021-01-06 11:50:00,363.37,364.69,363.02,364.55,9174.0,363.37,364.69,363.02,364.55,9174.0
2021-01-06 12:00:00,364.65,365.78,364.33,365.1,10007.0,364.65,365.78,364.33,365.1,10007.0
2021-01-06 12:10:00,365.27,365.99,364.55,364.74,13546.0,365.27,365.99,364.55,364.74,13546.0
2021-01-06 12:20:00,364.9,366.0,364.76,365.55,11367.0,364.9,366.0,364.76,365.55,11367.0
2021-01-06 12:30:00,365.24,366.0,365.05,365.64,8952.0,365.24,366.0,365.05,365.64,8952.0
2021-01-06 12:40:00,365.93,367.18,365.61,366.98,10981.0,365.93,367.18,365.61,366.98,10981.0
2021-01-06 12:50:00,367.21,367.6,366.97,367.02,9019.0,367.21,367.6,366.97,367.02,9019.0
2021-01-06 13:00:00,367.24,367.24,366.22,366.61,7979.0,367.24,367.24,366.22,366.61,7979.0
2021-01-06 13:10:00,366.44,367.36,366.38,366.52,5180.0,366.44,367.36,366.38,366.52,5180.0
2021-01-06 13:20:00,366.72,367.02,366.53,367.01,2568.0,366.72,367.02,366.53,367.01,2568.0
2021-01-06 13:30:00,366.94,367.28,366.62,366.69,5881.0,366.94,367.28,366.62,366.69,5881.0
2021-01-06 13:40:00,366.69,366.85,365.66,366.32,10039.0,366.69,366.85,365.66,366.32,10039.0
2021-01-06 13:50:00,366.38,366.72,365.84,366.2,5509.0,366.38,366.72,365.84,366.2,5509.0
2021-01-06 14:00:00,366.42,366.42,366.04,366.04,2062.0,366.42,366.42,366.04,366.04,2062.0
2021-01-06 14:10:00,366.0,366.35,364.21,364.49,9074.0,366.0,366.35,364.21,364.49,9074.0
2021-01-06 14:20:00,364.4,364.98,361.87,362.34,8986.0,364.4,364.98,361.87,362.34,8986.0
2021-01-06 14:30:00,362.39,363.94,361.41,362.04,11700.0,362.39,363.94,361.41,362.04,11700.0
2021-01-06 14:40:00,361.69,363.13,360.79,361.06,18027.0,361.69,363.13,360.79,361.06,18027.0
2021-01-06 14:50:00,361.12,363.44,360.75,363.24,17059.0,361.12,363.44,360.75,363.24,17059.0
2021-01-06 15:00:00,363.1,363.56,362.52,363.38,13685.0,363.1,363.56,362.52,363.38,13685.0
2021-01-06 15:10:00,363.57,364.35,362.75,363.14,14538.0,363.57,364.35,362.75,363.14,14538.0
2021-01-06 15:20:00,363.15,363.5,361.11,363.36,11915.0,363.15,363.5,361.11,363.36,11915.0
2021-01-06 15:30:00,363.36,363.44,362.5,362.75,12448.0,363.36,363.44,362.5,362.75,12448.0
2021-01-06 15:40:00,362.62,364.27,362.62,363.91,13635.0,362.62,364.27,362.62,363.91,13635.0
2021-01-06 15:50:00,363.84,363.84,362.26,363.51,36094.0,363.84,363.84,362.26,363.51,36094.0
2021-01-07 09:30:00,366.87,371.67,364.6,369.73,54334.0,366.87,371.67,364.6,369.73,54334.0
2021-01-07 09:40:00,370.21,372.65,368.07,372.3,49395.0,370.21,372.65,368.07,372.3,49395.0
2021-01-07 09:50:00,372.37,374.2,372.33,373.98,42289.0,372.37,374.2,372.33,373.98,42289.0
2021-01-07 10:00:00,373.84,373.84,372.49,373.5,14842.0,373.84,373.84,372.49,373.5,14842.0
2021-01-07 10:10:00,373.8,374.2,370.8,371.14,19411.0,373.8,374.2,370.8,371.14,19411.0
2021-01-07 10:20:00,371.73,373.26,371.64,372.6,16954.0,371.73,373.26,371.64,372.6,16954.0
2021-01-07 10:30:00,372.26,372.6,371.58,371.58,10904.0,372.26,372.6,371.58,371.58,10904.0
2021-01-07 10:40:00,371.58,372.09,370.9,372.09,8609.0,371.58,372.09,370.9,372.09,8609.0
2021-01-07 10:50:00,372.12,373.28,371.84,372.32,12986.0,372.12,373.28,371.84,372.32,12986.0
2021-01-07 11:00:00,372.18,372.63,371.69,371.95,6946.0,372.18,372.63,371.69,371.95,6946.0
2021-01-07 11:10:00,371.94,372.88,370.91,372.34,9628.0,371.94,372.88,370.91,372.34,9628.0
2021-01-07 11:20:00,372.0,372.75,370.94,371.72,13907.0,372.0,372.75,370.94,371.72,13907.0
2021-01-07 11:30:00,371.73,372.37,371.18,371.68,4670.0,371.73,372.37,371.18,371.68,4670.0
2021-01-07 11:40:00,371.94,371.95,370.58,370.87,7035.0,371.94,371.95,370.58,370.87,7035.0
2021-01-07 11:50:00,371.09,371.2,369.37,369.76,9777.0,371.09,371.2,369.37,369.76,9777.0
2021-01-07 12:00:00,369.63,370.52,369.33,369.63,7203.0,369.63,370.52,369.33,369.63,7203.0
2021-01-07 12:10:00,369.68,370.38,369.68,369.93,5938.0,369.68,370.38,369.68,369.93,5938.0
2021-01-07 12:20:00,369.65,370.5,369.53,370.38,7614.0,369.65,370.5,369.53,370.38,7614.0
2021-01-07 12:30:00,370.5,370.85,369.9,370.51,9177.0,370.5,370.85,369.9,370.51,9177.0
2021-01-07 12:40:00,370.56,370.74,370.26,370.74,3921.0,370.56,370.74,370.26,370.74,3921.0
2021-01-07 12:50:00,370.67,371.11,370.16,370.23,6980.0,370.67,371.11,370.16,370.23,6980.0
2021-01-07 13:00:00,370.31,370.53,369.59,369.86,7245.0,370.31,370.53,369.59,369.86,7245.0
2021-01-07 13:10:00,369.74,370.63,369.73,370.47,3056.0,369.74,370.63,369.73,370.47,3056.0
2021-01-07 13:20:00,370.54,370.83,369.81,369.98,9849.0,370.54,370.83,369.81,369.98,9849.0
2021-01-07 13:30:00,369.87,370.86,369.75,370.56,4722.0,369.87,370.86,369.75,370.56,4722.0
2021-01-07 13:40:00,370.66,371.6,370.49,370.66,9618.0,370.66,371.6,370.49,370.66,9618.0
2021-01-07 13:50:00,370.7,370.85,370.38,370.72,5668.0,370.7,370.85,370.38,370.72,5668.0
2021-01-07 14:00:00,370.78,370.78,370.1,370.34,6056.0,370.78,370.78,370.1,370.34,6056.0
2021-01-07 14:10:00,370.19,370.3,369.0,369.11,8788.0,370.19,370.3,369.0,369.11,8788.0
2021-01-07 14:20:00,369.11,369.56,368.38,368.91,7318.0,369.11,369.56,368.38,368.91,7318.0
2021-01-07 14:30:00,369.0,369.49,368.98,369.33,2811.0,369.0,369.49,368.98,369.33,2811.0
2021-01-07 14:40:00,369.29,369.74,369.28,369.65,8876.0,369.29,369.74,369.28,369.65,8876.0
2021-01-07 14:50:00,369.44,369.53,369.03,369.46,4350.0,369.44,369.53,369.03,369.46,4350.0
2021-01-07 15:00:00,369.5,370.28,369.4,369.83,4929.0,369.5,370.28,369.4,369.83,4929.0
2021-01-07 15:10:00,369.84,369.85,368.79,368.82,10597.0,369.84,369.85,368.79,368.82,10597.0
2021-01-07 15:20:00,368.81,368.88,368.27,368.31,9899.0,368.81,368.88,368.27,368.31,9899.0
2021-01-07 15:30:00,368.46,368.46,367.45,367.9,33875.0,368.46,368.46,367.45,367.9,33875.0
2021-01-07 15:40:00,368.04,368.29,367.7,367.76,21667.0,368.04,368.29,367.7,367.76,21667.0
2021-01-07 15:50:00,367.68,368.27,367.01,367.32,91100.0,367.68,368.27,367.01,367.32,91100.0
2021-01-08 09:30:00,367.36,368.48,364.13,364.88,44975.0,367.36,368.48,364.13,364.88,44975.0
2021-01-08 09:40:00,364.54,367.76,364.25,366.65,35974.0,364.54,367.76,364.25,366.65,35974.0
2021-01-08 09:50:00,366.49,369.55,366.32,369.18,31862.0,366.49,369.55,366.32,369.18,31862.0
2021-01-08 10:00:00,368.98,370.54,368.77,369.57,23668.0,368.98,370.54,368.77,369.57,23668.0
2021-01-08 10:10:00,369.66,370.0,368.47,368.87,24257.0,369.66,370.0,368.47,368.87,24257.0
2021-01-08 10:20:00,368.6,368.96,364.0,364.0,33964.0,368.6,368.96,364.0,364.0,33964.0
2021-01-08 10:30:00,364.31,366.61,364.16,365.7,15190.0,364.31,366.61,364.16,365.7,15190.0
2021-01-08 10:40:00,365.89,367.2,365.89,366.48,15240.0,365.89,367.2,365.89,366.48,15240.0
2021-01-08 10:50:00,366.67,368.14,366.6,367.12,17285.0,366.67,368.14,366.6,367.12,17285.0
2021-01-08 11:00:00,367.11,367.59,365.88,366.35,11748.0,367.11,367.59,365.88,366.35,11748.0
2021-01-08 11:10:00,366.23,366.52,364.4,364.48,13285.0,366.23,366.52,364.4,364.48,13285.0
2021-01-08 11:20:00,364.4,365.74,364.05,365.53,13848.0,364.4,365.74,364.05,365.53,13848.0
2021-01-08 11:30:00,365.8,365.93,365.01,365.25,7848.0,365.8,365.93,365.01,365.25,7848.0
2021-01-08 11:40:00,365.5,365.6,365.0,365.45,6866.0,365.5,365.6,365.0,365.45,6866.0
2021-01-08 11:50:00,365.44,365.44,364.64,365.06,9074.0,365.44,365.44,364.64,365.06,9074.0
2021-01-08 12:00:00,364.76,365.87,364.76,365.87,13762.0,364.76,365.87,364.76,365.87,13762.0
2021-01-08 12:10:00,365.85,366.98,365.73,366.17,12261.0,365.85,366.98,365.73,366.17,12261.0
2021-01-08 12:20:00,366.17,366.52,365.44,365.8,6419.0,366.17,366.52,365.44,365.8,6419.0
2021-01-08 12:30:00,365.47,366.54,365.43,366.54,3522.0,365.47,366.54,365.43,366.54,3522.0
2021-01-08 12:40:00,366.55,366.6,365.57,365.57,5840.0,366.55,366.6,365.57,365.57,5840.0
2021-01-08 12:50:00,365.88,366.56,365.87,366.21,3150.0,365.88,366.56,365.87,366.21,3150.0
2021-01-08 13:00:00,366.17,366.17,365.5,366.06,5660.0,366.17,366.17,365.5,366.06,5660.0
2021-01-08 13:10:00,366.09,366.13,364.49,364.49,6338.0,366.09,366.13,364.49,364.49,6338.0
2021-01-08 13:20:00,364.46,364.65,363.18,363.83,17842.0,364.46,364.65,363.18,363.83,17842.0
2021-01-08 13:30:00,363.96,364.4,362.59,363.76,17074.0,363.96,364.4,362.59,363.76,17074.0
2021-01-08 13:40:00,363.76,365.0,363.09,364.67,12882.0,363.76,365.0,363.09,364.67,12882.0
2021-01-08 13:50:00,364.62,365.31,364.26,364.44,8123.0,364.62,365.31,364.26,364.44,8123.0
2021-01-08 14:00:00,364.63,365.0,364.19,364.38,5276.0,364.63,365.0,364.19,364.38,5276.0
2021-01-08 14:10:00,364.62,364.95,363.51,363.79,6901.0,364.62,364.95,363.51,363.79,6901.0
2021-01-08 14:20:00,363.91,364.28,363.26,364.0,8736.0,363.91,364.28,363.26,364.0,8736.0
2021-01-08 14:30:00,364.05,364.22,363.36,363.78,6428.0,364.05,364.22,363.36,363.78,6428.0
2021-01-08 14:40:00,363.78,363.79,362.74,363.5,7068.0,363.78,363.79,362.74,363.5,7068.0
2021-01-08 14:50:00,363.42,364.1,363.38,363.96,3869.0,363.42,364.1,363.38,363.96,3869.0
2021-01-08 15:00:00,363.91,364.34,363.69,364.12,5290.0,363.91,364.34,363.69,364.12,5290.0
2021-01-08 15:10:00,364.03,364.3,363.8,364.1,7245.0,364.03,364.3,363.8,364.1,7245.0
2021-01-08 15:20:00,364.17,364.17,363.22,363.51,8806.0,364.17,364.17,363.22,363.51,8806.0
2021-01-08 15:30:00,363.49,363.98,363.12,363.81,9880.0,363.49,363.98,363.12,363.81,9880.0
2021-01-08 15:40:00,363.98,364.9,363.97,364.21,19731.0,363.98,364.9,363.97,364.21,19731.0
2021-01-08 15:50:00,364.52,365.73,364.21,365.46,65628.0,364.52,365.73,364.21,365.46,65628.0
2021-01-11 09:30:00,354.13,358.37,352.34,356.91,107149.0,354.13,358.37,352.34,356.91,107149.0
2021-01-11 09:40:00,357.55,361.08,356.5,359.98,72457.0,357.55,361.08,356.5,359.98,72457.0
2021-01-11 09:50:00,359.51,364.0,359.08,364.0,56089.0,359.51,364.0,359.08,364.0,56089.0
2021-01-11 10:00:00,364.25,365.95,363.1,365.59,52344.0,364.25,365.95,363.1,365.59,52344.0
2021-01-11 10:10:00,365.63,367.51,364.84,367.28,42148.0,365.63,367.51,364.84,367.28,42148.0
2021-01-11 10:20:00,367.28,368.84,366.29,368.54,31407.0,367.28,368.84,366.29,368.54,31407.0
2021-01-11 10:30:00,368.8,370.64,368.71,370.37,42542.0,368.8,370.64,368.71,370.37,42542.0
2021-01-11 10:40:00,370.5,371.32,369.1,370.33,23324.0,370.5,371.32,369.1,370.33,23324.0
2021-01-11 10:50:00,370.17,371.35,369.56,371.11,27712.0,370.17,371.35,369.56,371.11,27712.0
2021-01-11 11:00:00,371.49,373.08,371.43,372.9,31592.0,371.49,373.08,371.43,372.9,31592.0
2021-01-11 11:10:00,372.71,373.0,367.35,369.31,128322.0,372.71,373.0,367.35,369.31,128322.0
2021-01-11 11:20:00,369.74,370.0,369.0,370.0,44044.0,369.74,370.0,369.0,370.0,44044.0
2021-01-11 11:30:00,370.0,370.39,369.31,370.28,21348.0,370.0,370.39,369.31,370.28,21348.0
2021-01-11 11:40:00,370.41,370.42,369.25,369.74,14804.0,370.41,370.42,369.25,369.74,14804.0
2021-01-11 11:50:00,369.67,371.0,369.66,370.7,24717.0,369.67,371.0,369.66,370.7,24717.0
2021-01-11 12:00:00,370.7,371.0,369.32,369.84,16786.0,370.7,371.0,369.32,369.84,16786.0
2021-01-11 12:10:00,369.65,370.0,369.37,369.81,4319.0,369.65,370.0,369.37,369.81,4319.0
2021-01-11 12:20:00,369.73,370.33,369.71,370.03,4846.0,369.73,370.33,369.71,370.03,4846.0
2021-01-11 12:30:00,369.82,370.49,368.64,368.99,6222.0,369.82,370.49,368.64,368.99,6222.0
2021-01-11 12:40:00,369.0,370.39,368.35,370.22,15784.0,369.0,370.39,368.35,370.22,15784.0
2021-01-11 12:50:00,370.47,370.48,368.05,368.61,7483.0,370.47,370.48,368.05,368.61,7483.0
2021-01-11 13:00:00,368.39,368.98,367.63,367.85,8852.0,368.39,368.98,367.63,367.85,8852.0
2021-01-11 13:10:00,368.05,368.78,367.67,368.18,11950.0,368.05,368.78,367.67,368.18,11950.0
2021-01-11 13:20:00,367.8,367.8,365.58,365.93,27073.0,367.8,367.8,365.58,365.93,27073.0
2021-01-11 13:30:00,365.89,367.62,365.89,366.89,10375.0,365.89,367.62,365.89,366.89,10375.0
2021-01-11 13:40:00,366.86,366.99,366.15,366.42,10745.0,366.86,366.99,366.15,366.42,10745.0
2021-01-11 13:50:00,366.5,367.39,366.45,366.99,9475.0,366.5,367.39,366.45,366.99,9475.0
2021-01-11 14:00:00,366.75,366.76,366.08,366.09,8463.0,366.75,366.76,366.08,366.09,8463.0
2021-01-11 14:10:00,366.17,366.29,364.69,364.95,16718.0,366.17,366.29,364.69,364.95,16718.0
2021-01-11 14:20:00,364.88,365.33,363.94,363.94,12668.0,364.88,365.33,363.94,363.94,12668.0
2021-01-11 14:30:00,363.93,364.27,363.37,363.88,9413.0,363.93,364.27,363.37,363.88,9413.0
2021-01-11 14:40:00,363.77,364.52,363.77,364.28,8767.0,363.77,364.52,363.77,364.28,8767.0
2021-01-11 14:50:00,363.92,365.0,363.77,365.0,9261.0,363.92,365.0,363.77,365.0,9261.0
2021-01-11 15:00:00,364.87,364.94,362.37,362.46,15755.0,364.87,364.94,362.37,362.46,15755.0
2021-01-11 15:10:00,362.4,362.66,361.76,361.84,11414.0,362.4,362.66,361.76,361.84,11414.0
2021-01-11 15:20:00,361.6,362.04,360.76,360.77,18206.0,361.6,362.04,360.76,360.77,18206.0
2021-01-11 15:30:00,360.82,361.53,360.3,361.18,24695.0,360.82,361.53,360.3,361.18,24695.0
2021-01-11 15:40:00,361.06,362.38,360.84,361.98,27727.0,361.06,362.38,360.84,361.98,27727.0
2021-01-11 15:50:00,362.11,362.46,361.43,361.66,74119.0,362.11,362.46,361.43,361.66,74119.0
2021-01-12 09:30:00,361.6,362.26,354.75,355.04,71009.0,361.6,362.26,354.75,355.04,71009.0
2021-01-12 09:40:00,354.97,357.08,352.9,352.91,106532.0,354.97,357.08,352.9,352.91,106532.0
2021-01-12 09:50:00,353.02,353.98,351.14,353.75,64008.0,353.02,353.98,351.14,353.75,64008.0
2021-01-12 10:00:00,354.18,354.19,351.5,353.13,42581.0,354.18,354.19,351.5,353.13,42581.0
2021-01-12 10:10:00,353.22,356.15,352.47,356.0,41583.0,353.22,356.15,352.47,356.0,41583.0
2021-01-12 10:20:00,356.32,356.64,353.39,353.49,37895.0,356.32,356.64,353.39,353.49,37895.0
2021-01-12 10:30:00,353.56,354.95,353.51,354.53,21708.0,353.56,354.95,353.51,354.53,21708.0
2021-01-12 10:40:00,354.34,355.92,354.26,355.87,33562.0,354.34,355.92,354.26,355.87,33562.0
2021-01-12 10:50:00,355.92,356.85,355.0,355.63,40625.0,355.92,356.85,355.0,355.63,40625.0
2021-01-12 11:00:00,355.48,356.4,355.0,356.0,22559.0,355.48,356.4,355.0,356.0,22559.0
2021-01-12 11:10:00,356.0,357.66,356.0,356.63,21716.0,356.0,357.66,356.0,356.63,21716.0
2021-01-12 11:20:00,356.63,356.79,355.48,356.39,16156.0,356.63,356.79,355.48,356.39,16156.0
2021-01-12 11:30:00,356.33,356.59,355.59,355.59,19643.0,356.33,356.59,355.59,355.59,19643.0
2021-01-12 11:40:00,355.31,355.5,352.84,353.51,20526.0,355.31,355.5,352.84,353.51,20526.0
2021-01-12 11:50:00,353.43,353.73,352.75,353.66,13919.0,353.43,353.73,352.75,353.66,13919.0
2021-01-12 12:00:00,353.61,354.3,352.94,353.61,25936.0,353.61,354.3,352.94,353.61,25936.0
2021-01-12 12:10:00,353.32,354.37,352.76,354.37,25120.0,353.32,354.37,352.76,354.37,25120.0
2021-01-12 12:20:00,354.1,354.21,353.31,353.87,12361.0,354.1,354.21,353.31,353.87,12361.0
2021-01-12 12:30:00,353.78,353.79,352.91,353.15,11319.0,353.78,353.79,352.91,353.15,11319.0
2021-01-12 12:40:00,353.13,354.15,352.76,353.73,27514.0,353.13,354.15,352.76,353.73,27514.0
2021-01-12 12:50:00,353.61,353.92,353.28,353.48,13250.0,353.61,353.92,353.28,353.48,13250.0
2021-01-12 13:00:00,353.48,353.72,353.01,353.58,19106.0,353.48,353.72,353.01,353.58,19106.0
2021-01-12 13:10:00,353.57,353.66,353.22,353.26,11902.0,353.57,353.66,353.22,353.26,11902.0
2021-01-12 13:20:00,353.3,353.55,352.1,353.55,20596.0,353.3,353.55,352.1,353.55,20596.0
2021-01-12 13:30:00,353.51,353.92,353.31,353.72,13628.0,353.51,353.92,353.31,353.72,13628.0
2021-01-12 13:40:00,353.65,355.0,353.62,355.0,18443.0,353.65,355.0,353.62,355.0,18443.0
2021-01-12 13:50:00,354.95,356.91,354.95,356.8,18163.0,354.95,356.91,354.95,356.8,18163.0
2021-01-12 14:00:00,356.7,356.83,355.48,355.98,15510.0,356.7,356.83,355.48,355.98,15510.0
2021-01-12 14:10:00,355.95,355.96,355.13,355.52,10210.0,355.95,355.96,355.13,355.52,10210.0
2021-01-12 14:20:00,355.54,355.73,355.0,355.17,8901.0,355.54,355.73,355.0,355.17,8901.0
2021-01-12 14:30:00,355.32,356.71,355.3,355.63,14457.0,355.32,356.71,355.3,355.63,14457.0
2021-01-12 14:40:00,355.63,355.95,355.12,355.53,8519.0,355.63,355.95,355.12,355.53,8519.0
2021-01-12 14:50:00,355.77,356.16,355.07,355.47,11129.0,355.77,356.16,355.07,355.47,11129.0
2021-01-12 15:00:00,355.6,355.63,354.85,355.38,18235.0,355.6,355.63,354.85,355.38,18235.0
2021-01-12 15:10:00,355.42,355.63,354.95,355.4,19914.0,355.42,355.63,354.95,355.4,19914.0
2021-01-12 15:20:00,355.53,355.84,355.27,355.56,26188.0,355.53,355.84,355.27,355.56,26188.0
2021-01-12 15:30:00,355.66,355.84,355.28,355.79,28703.0,355.66,355.84,355.28,355.79,28703.0
2021-01-12 15:40:00,355.78,356.75,355.62,356.69,42436.0,355.78,356.75,355.62,356.69,42436.0
2021-01-12 15:50:00,356.75,357.25,356.55,356.82,51612.0,356.75,357.25,356.55,356.82,51612.0
2021-01-13 09:30:00,357.75,359.01,354.67,354.72,27776.0,357.75,359.01,354.67,354.72,27776.0
2021-01-13 09:40:00,354.75,355.15,353.79,355.07,23293.0,354.75,355.15,353.79,355.07,23293.0
2021-01-13 09:50:00,355.07,356.61,354.99,355.4,10341.0,355.07,356.61,354.99,355.4,10341.0
2021-01-13 10:00:00,355.35,355.6,353.88,354.11,18078.0,355.35,355.6,353.88,354.11,18078.0
2021-01-13 10:10:00,354.12,354.28,353.19,353.5,16193.0,354.12,354.28,353.19,353.5,16193.0
2021-01-13 10:20:00,353.5,353.54,352.82,352.95,16378.0,353.5,353.54,352.82,352.95,16378.0
2021-01-13 10:30:00,352.94,354.04,352.94,353.62,21003.0,352.94,354.04,352.94,353.62,21003.0
2021-01-13 10:40:00,353.93,354.15,352.8,353.13,20492.0,353.93,354.15,352.8,353.13,20492.0
2021-01-13 10:50:00,353.31,354.18,352.98,353.58,15398.0,353.31,354.18,352.98,353.58,15398.0
2021-01-13 11:00:00,353.38,353.81,351.61,352.17,26970.0,353.38,353.81,351.61,352.17,26970.0
2021-01-13 11:10:00,352.22,352.59,350.5,352.59,27841.0,352.22,352.59,350.5,352.59,27841.0
2021-01-13 11:20:00,352.46,353.79,352.31,353.64,19357.0,352.46,353.79,352.31,353.64,19357.0
2021-01-13 11:30:00,353.49,354.14,353.19,354.06,14033.0,353.49,354.14,353.19,354.06,14033.0
2021-01-13 11:40:00,354.01,354.01,353.08,353.16,8592.0,354.01,354.01,353.08,353.16,8592.0
2021-01-13 11:50:00,353.0,353.05,352.25,352.53,10059.0,353.0,353.05,352.25,352.53,10059.0
2021-01-13 12:00:00,352.82,353.51,352.73,352.76,12256.0,352.82,353.51,352.73,352.76,12256.0
2021-01-13 12:10:00,352.77,353.06,352.12,352.24,10500.0,352.77,353.06,352.12,352.24,10500.0
2021-01-13 12:20:00,352.2,352.58,351.91,352.35,12448.0,352.2,352.58,351.91,352.35,12448.0
2021-01-13 12:30:00,352.47,352.47,351.5,352.09,12273.0,352.47,352.47,351.5,352.09,12273.0
2021-01-13 12:40:00,352.31,353.59,352.31,353.38,12754.0,352.31,353.59,352.31,353.38,12754.0
2021-01-13 12:50:00,353.35,353.5,352.49,353.12,16102.0,353.35,353.5,352.49,353.12,16102.0
2021-01-13 13:00:00,353.13,353.66,352.27,352.73,9918.0,353.13,353.66,352.27,352.73,9918.0
2021-01-13 13:10:00,352.77,354.1,352.75,353.59,15545.0,352.77,354.1,352.75,353.59,15545.0
2021-01-13 13:20:00,353.63,354.08,353.43,353.49,8420.0,353.63,354.08,353.43,353.49,8420.0
2021-01-13 13:30:00,353.65,354.08,353.03,353.13,6866.0,353.65,354.08,353.03,353.13,6866.0
2021-01-13 13:40:00,353.1,353.2,352.41,352.43,14895.0,353.1,353.2,352.41,352.43,14895.0
2021-01-13 13:50:00,352.29,352.5,351.61,351.64,14943.0,352.29,352.5,351.61,351.64,14943.0
2021-01-13 14:00:00,351.64,352.15,351.27,351.77,16337.0,351.64,352.15,351.27,351.77,16337.0
2021-01-13 14:10:00,351.81,352.33,351.62,352.29,13048.0,351.81,352.33,351.62,352.29,13048.0
2021-01-13 14:20:00,352.2,352.55,352.0,352.48,11186.0,352.2,352.55,352.0,352.48,11186.0
2021-01-13 14:30:00,352.37,352.56,351.91,352.05,7558.0,352.37,352.56,351.91,352.05,7558.0
2021-01-13 14:40:00,352.07,352.2,351.14,351.44,14379.0,352.07,352.2,351.14,351.44,14379.0
2021-01-13 14:50:00,351.51,351.92,351.31,351.63,9870.0,351.51,351.92,351.31,351.63,9870.0
2021-01-13 15:00:00,351.83,352.63,351.81,352.34,14189.0,351.83,352.63,351.81,352.34,14189.0
2021-01-13 15:10:00,352.15,352.96,352.15,352.92,10840.0,352.15,352.96,352.15,352.92,10840.0
2021-01-13 15:20:00,352.73,353.24,352.48,352.94,17100.0,352.73,353.24,352.48,352.94,17100.0
2021-01-13 15:30:00,352.88,353.5,352.0,353.28,24622.0,352.88,353.5,352.0,353.28,24622.0
2021-01-13 15:40:00,353.15,353.7,353.03,353.47,32940.0,353.15,353.7,353.03,353.47,32940.0
2021-01-13 15:50:00,353.28,353.4,351.98,351.99,59998.0,353.28,353.4,351.98,351.99,59998.0
2021-01-14 09:30:00,352.3,356.82,350.56,356.82,51724.0,352.3,356.82,350.56,356.82,51724.0
2021-01-14 09:40:00,356.91,357.59,355.34,356.61,16744.0,356.91,357.59,355.34,356.61,16744.0
2021-01-14 09:50:00,356.53,356.67,354.58,356.03,16357.0,356.53,356.67,354.58,356.03,16357.0
2021-01-14 10:00:00,355.86,356.33,354.51,354.6,8568.0,355.86,356.33,354.51,354.6,8568.0
2021-01-14 10:10:00,354.73,354.73,353.75,353.75,10567.0,354.73,354.73,353.75,353.75,10567.0
2021-01-14 10:20:00,353.73,354.6,353.59,354.58,9562.0,353.73,354.6,353.59,354.58,9562.0
2021-01-14 10:30:00,354.58,355.09,353.75,354.2,12641.0,354.58,355.09,353.75,354.2,12641.0
2021-01-14 10:40:00,354.4,354.97,354.15,354.15,6459.0,354.4,354.97,354.15,354.15,6459.0
2021-01-14 10:50:00,354.12,354.47,353.0,353.46,16733.0,354.12,354.47,353.0,353.46,16733.0
2021-01-14 11:00:00,353.43,353.65,351.86,352.8,15238.0,353.43,353.65,351.86,352.8,15238.0
2021-01-14 11:10:00,353.04,353.23,352.24,352.24,6517.0,353.04,353.23,352.24,352.24,6517.0
2021-01-14 11:20:00,352.3,352.81,351.82,352.58,13244.0,352.3,352.81,351.82,352.58,13244.0
2021-01-14 11:30:00,352.69,353.07,352.45,353.07,6517.0,352.69,353.07,352.45,353.07,6517.0
2021-01-14 11:40:00,353.33,353.5,352.81,353.03,25785.0,353.33,353.5,352.81,353.03,25785.0
2021-01-14 11:50:00,353.04,353.11,352.37,352.53,6280.0,353.04,353.11,352.37,352.53,6280.0
2021-01-14 12:00:00,352.43,352.43,351.4,351.82,17376.0,352.43,352.43,351.4,351.82,17376.0
2021-01-14 12:10:00,351.8,352.07,351.51,351.98,4611.0,351.8,352.07,351.51,351.98,4611.0
2021-01-14 12:20:00,352.0,352.53,351.9,351.96,5374.0,352.0,352.53,351.9,351.96,5374.0
2021-01-14 12:30:00,351.85,352.35,351.25,351.25,6613.0,351.85,352.35,351.25,351.25,6613.0
2021-01-14 12:40:00,351.2,351.2,350.23,351.01,19804.0,351.2,351.2,350.23,351.01,19804.0
2021-01-14 12:50:00,350.87,351.94,350.87,351.94,15547.0,350.87,351.94,350.87,351.94,15547.0
2021-01-14 13:00:00,351.93,353.19,351.74,353.0,19738.0,351.93,353.19,351.74,353.0,19738.0
2021-01-14 13:10:00,353.04,353.13,351.73,352.65,9868.0,353.04,353.13,351.73,352.65,9868.0
2021-01-14 13:20:00,352.57,352.7,351.56,351.86,6497.0,352.57,352.7,351.56,351.86,6497.0
2021-01-14 13:30:00,351.63,352.01,351.5,351.89,3292.0,351.63,352.01,351.5,351.89,3292.0
2021-01-14 13:40:00,351.92,352.29,351.25,351.26,4929.0,351.92,352.29,351.25,351.26,4929.0
2021-01-14 13:50:00,351.24,351.66,350.5,350.5,12019.0,351.24,351.66,350.5,350.5,12019.0
2021-01-14 14:00:00,350.38,351.0,350.17,350.84,6685.0,350.38,351.0,350.17,350.84,6685.0
2021-01-14 14:10:00,351.1,351.35,350.67,350.93,15067.0,351.1,351.35,350.67,350.93,15067.0
2021-01-14 14:20:00,351.0,351.08,350.54,350.65,4650.0,351.0,351.08,350.54,350.65,4650.0
2021-01-14 14:30:00,350.74,350.76,349.09,349.93,43621.0,350.74,350.76,349.09,349.93,43621.0
2021-01-14 14:40:00,349.97,350.31,349.82,350.0,14580.0,349.97,350.31,349.82,350.0,14580.0
2021-01-14 14:50:00,350.02,350.1,349.73,349.85,11465.0,350.02,350.1,349.73,349.85,11465.0
2021-01-14 15:00:00,349.84,350.14,349.6,349.85,9300.0,349.84,350.14,349.6,349.85,9300.0
2021-01-14 15:10:00,349.96,350.09,348.65,348.65,14432.0,349.96,350.09,348.65,348.65,14432.0
2021-01-14 15:20:00,348.63,349.13,347.86,348.19,32759.0,348.63,349.13,347.86,348.19,32759.0
2021-01-14 15:30:00,348.24,348.82,347.71,348.04,51203.0,348.24,348.82,347.71,348.04,51203.0
2021-01-14 15:40:00,348.01,349.31,347.76,348.96,27914.0,348.01,349.31,347.76,348.96,27914.0
2021-01-14 15:50:00,349.0,349.03,347.51,347.73,69216.0,349.0,349.03,347.51,347.73,69216.0
2021-01-15 09:30:00,347.0,347.33,342.49,343.9,51839.0,347.0,347.33,342.49,343.9,51839.0
2021-01-15 09:40:00,343.93,346.32,343.72,345.97,22485.0,343.93,346.32,343.72,345.97,22485.0
2021-01-15 09:50:00,345.81,346.3,344.5,346.07,30355.0,345.81,346.3,344.5,346.07,30355.0
2021-01-15 10:00:00,346.3,347.0,343.17,343.17,30718.0,346.3,347.0,343.17,343.17,30718.0
2021-01-15 10:10:00,343.05,343.64,340.84,340.85,51206.0,343.05,343.64,340.84,340.85,51206.0
2021-01-15 10:20:00,340.98,342.69,340.2,342.69,29384.0,340.98,342.69,340.2,342.69,29384.0
2021-01-15 10:30:00,342.57,343.36,341.67,341.93,21160.0,342.57,343.36,341.67,341.93,21160.0
2021-01-15 10:40:00,341.87,342.11,340.41,340.5,34319.0,341.87,342.11,340.41,340.5,34319.0
2021-01-15 10:50:00,340.59,340.59,338.7,338.89,47387.0,340.59,340.59,338.7,338.89,47387.0
2021-01-15 11:00:00,338.71,339.03,337.43,338.26,39864.0,338.71,339.03,337.43,338.26,39864.0
2021-01-15 11:10:00,338.08,339.36,338.05,339.15,30398.0,338.08,339.36,338.05,339.15,30398.0
2021-01-15 11:20:00,339.31,339.87,338.58,339.87,27950.0,339.31,339.87,338.58,339.87,27950.0
2021-01-15 11:30:00,339.69,340.34,339.3,340.16,22848.0,339.69,340.34,339.3,340.16,22848.0
2021-01-15 11:40:00,340.28,340.62,339.35,339.5,32917.0,340.28,340.62,339.35,339.5,32917.0
2021-01-15 11:50:00,339.68,339.9,338.95,339.66,16344.0,339.68,339.9,338.95,339.66,16344.0
2021-01-15 12:00:00,339.49,342.98,339.49,342.49,19713.0,339.49,342.98,339.49,342.49,19713.0
2021-01-15 12:10:00,342.46,343.16,342.21,342.76,13775.0,342.46,343.16,342.21,342.76,13775.0
2021-01-15 12:20:00,342.63,342.64,341.39,341.42,11560.0,342.63,342.64,341.39,341.42,11560.0
2021-01-15 12:30:00,341.22,342.04,341.22,341.4,8117.0,341.22,342.04,341.22,341.4,8117.0
2021-01-15 12:40:00,341.28,342.49,341.16,341.92,6631.0,341.28,342.49,341.16,341.92,6631.0
2021-01-15 12:50:00,341.91,342.07,341.72,341.85,4663.0,341.91,342.07,341.72,341.85,4663.0
2021-01-15 13:00:00,341.66,341.84,341.3,341.67,5520.0,341.66,341.84,341.3,341.67,5520.0
2021-01-15 13:10:00,341.87,342.76,341.87,342.48,6844.0,341.87,342.76,341.87,342.48,6844.0
2021-01-15 13:20:00,342.55,343.06,342.55,342.8,6920.0,342.55,343.06,342.55,342.8,6920.0
2021-01-15 13:30:00,342.81,343.19,341.85,342.59,10555.0,342.81,343.19,341.85,342.59,10555.0
2021-01-15 13:40:00,342.5,342.73,342.01,342.55,6317.0,342.5,342.73,342.01,342.55,6317.0
2021-01-15 13:50:00,342.71,342.71,342.17,342.52,4462.0,342.71,342.71,342.17,342.52,4462.0
2021-01-15 14:00:00,342.46,342.87,342.03,342.03,7820.0,342.46,342.87,342.03,342.03,7820.0
2021-01-15 14:10:00,341.8,342.01,341.22,341.73,15367.0,341.8,342.01,341.22,341.73,15367.0
2021-01-15 14:20:00,341.68,342.58,341.67,342.58,11834.0,341.68,342.58,341.67,342.58,11834.0
2021-01-15 14:30:00,342.55,343.03,342.54,342.92,5655.0,342.55,343.03,342.54,342.92,5655.0
2021-01-15 14:40:00,342.91,343.23,342.02,342.5,15440.0,342.91,343.23,342.02,342.5,15440.0
2021-01-15 14:50:00,342.61,343.51,342.38,343.3,21108.0,342.61,343.51,342.38,343.3,21108.0
2021-01-15 15:00:00,343.36,344.16,342.45,343.13,16993.0,343.36,344.16,342.45,343.13,16993.0
2021-01-15 15:10:00,342.96,343.5,342.76,342.76,10965.0,342.96,343.5,342.76,342.76,10965.0
2021-01-15 15:20:00,342.68,343.31,342.45,342.86,14001.0,342.68,343.31,342.45,342.86,14001.0
2021-01-15 15:30:00,342.84,343.15,342.62,342.93,16684.0,342.84,343.15,342.62,342.93,16684.0
2021-01-15 15:40:00,342.81,343.42,342.69,342.99,35971.0,342.81,343.42,342.69,342.99,35971.0
2021-01-15 15:50:00,343.06,344.51,342.74,344.51,127938.0,343.06,344.51,342.74,344.51,127938.0
2021-01-19 09:30:00,346.6,348.55,344.03,345.17,72067.0,346.6,348.55,344.03,345.17,72067.0
2021-01-19 09:40:00,345.26,345.88,343.43,343.97,59407.0,345.26,345.88,343.43,343.97,59407.0
2021-01-19 09:50:00,344.17,344.5,342.56,342.73,38558.0,344.17,344.5,342.56,342.73,38558.0
2021-01-19 10:00:00,343.01,343.01,340.33,340.96,31783.0,343.01,343.01,340.33,340.96,31783.0
2021-01-19 10:10:00,340.95,341.96,340.37,340.69,22748.0,340.95,341.96,340.37,340.69,22748.0
2021-01-19 10:20:00,340.71,342.11,340.38,342.11,23000.0,340.71,342.11,340.38,342.11,23000.0
2021-01-19 10:30:00,342.03,342.04,340.49,340.5,9225.0,342.03,342.04,340.49,340.5,9225.0
2021-01-19 10:40:00,340.5,341.49,340.4,340.4,22041.0,340.5,341.49,340.4,340.4,22041.0
2021-01-19 10:50:00,340.41,341.0,340.15,340.41,22670.0,340.41,341.0,340.15,340.41,22670.0
2021-01-19 11:00:00,340.47,341.78,340.3,341.62,20375.0,340.47,341.78,340.3,341.62,20375.0
2021-01-19 11:10:00,341.62,341.83,340.5,340.77,14847.0,341.62,341.83,340.5,340.77,14847.0
2021-01-19 11:20:00,340.81,341.39,340.72,341.09,10804.0,340.81,341.39,340.72,341.09,10804.0
2021-01-19 11:30:00,341.11,341.14,340.25,340.61,13958.0,341.11,341.14,340.25,340.61,13958.0
2021-01-19 11:40:00,340.75,341.69,340.61,341.53,15120.0,340.75,341.69,340.61,341.53,15120.0
2021-01-19 11:50:00,341.56,342.04,340.91,341.56,8990.0,341.56,342.04,340.91,341.56,8990.0
2021-01-19 12:00:00,341.63,341.92,341.49,341.5,6679.0,341.63,341.92,341.49,341.5,6679.0
2021-01-19 12:10:00,341.41,342.25,341.08,341.99,10007.0,341.41,342.25,341.08,341.99,10007.0
2021-01-19 12:20:00,341.97,342.1,341.31,341.31,5629.0,341.97,342.1,341.31,341.31,5629.0
2021-01-19 12:30:00,341.41,343.29,341.25,343.14,12644.0,341.41,343.29,341.25,343.14,12644.0
2021-01-19 12:40:00,343.15,344.28,342.73,343.47,11059.0,343.15,344.28,342.73,343.47,11059.0
2021-01-19 12:50:00,343.31,343.31,342.51,343.07,11953.0,343.31,343.31,342.51,343.07,11953.0
2021-01-19 13:00:00,343.07,343.65,342.81,342.92,12433.0,343.07,343.65,342.81,342.92,12433.0
2021-01-19 13:10:00,342.91,343.4,342.65,342.7,6508.0,342.91,343.4,342.65,342.7,6508.0
2021-01-19 13:20:00,342.47,342.94,342.3,342.77,10311.0,342.47,342.94,342.3,342.77,10311.0
2021-01-19 13:30:00,342.87,343.1,342.5,342.77,6095.0,342.87,343.1,342.5,342.77,6095.0
2021-01-19 13:40:00,342.87,343.01,342.3,342.68,9462.0,342.87,343.01,342.3,342.68,9462.0
2021-01-19 13:50:00,342.94,343.38,342.56,343.38,8591.0,342.94,343.38,342.56,343.38,8591.0
2021-01-19 14:00:00,343.29,343.4,342.71,343.04,7067.0,343.29,343.4,342.71,343.04,7067.0
2021-01-19 14:10:00,343.04,343.84,343.04,343.34,11659.0,343.04,343.84,343.04,343.34,11659.0
2021-01-19 14:20:00,343.47,344.28,343.43,343.99,16091.0,343.47,344.28,343.43,343.99,16091.0
2021-01-19 14:30:00,343.87,343.94,343.47,343.54,16397.0,343.87,343.94,343.47,343.54,16397.0
2021-01-19 14:40:00,343.57,344.1,343.5,343.98,25013.0,343.57,344.1,343.5,343.98,25013.0
2021-01-19 14:50:00,343.99,344.08,342.8,342.8,8117.0,343.99,344.08,342.8,342.8,8117.0
2021-01-19 15:00:00,342.71,342.8,341.85,342.04,15001.0,342.71,342.8,341.85,342.04,15001.0
2021-01-19 15:10:00,342.07,342.4,341.75,342.4,13699.0,342.07,342.4,341.75,342.4,13699.0
2021-01-19 15:20:00,342.28,342.77,342.06,342.1,15273.0,342.28,342.77,342.06,342.1,15273.0
2021-01-19 15:30:00,342.25,342.43,341.88,342.2,14793.0,342.25,342.43,341.88,342.2,14793.0
2021-01-19 15:40:00,342.16,342.16,341.15,341.15,24758.0,342.16,342.16,341.15,341.15,24758.0
2021-01-19 15:50:00,341.32,342.26,341.11,342.26,51037.0,341.32,342.26,341.11,342.26,51037.0
2021-01-20 09:30:00,344.91,346.01,343.81,345.7,53053.0,344.91,346.01,343.81,345.7,53053.0
2021-01-20 09:40:00,345.7,346.0,345.05,345.36,23306.0,345.7,346.0,345.05,345.36,23306.0
2021-01-20 09:50:00,345.23,345.67,344.5,345.24,10545.0,345.23,345.67,344.5,345.24,10545.0
2021-01-20 10:00:00,345.26,347.3,345.11,347.21,24164.0,345.26,347.3,345.11,347.21,24164.0
2021-01-20 10:10:00,347.3,348.49,347.24,347.3,19373.0,347.3,348.49,347.24,347.3,19373.0
2021-01-20 10:20:00,347.41,349.91,347.23,349.75,23531.0,347.41,349.91,347.23,349.75,23531.0
2021-01-20 10:30:00,349.83,350.51,349.29,349.49,21090.0,349.83,350.51,349.29,349.49,21090.0
2021-01-20 10:40:00,349.51,349.51,348.08,348.5,20195.0,349.51,349.51,348.08,348.5,20195.0
2021-01-20 10:50:00,348.5,349.63,348.33,349.13,12471.0,348.5,349.63,348.33,349.13,12471.0
2021-01-20 11:00:00,349.12,349.33,347.4,347.65,14940.0,349.12,349.33,347.4,347.65,14940.0
2021-01-20 11:10:00,347.81,348.94,347.68,348.94,16441.0,347.81,348.94,347.68,348.94,16441.0
2021-01-20 11:20:00,349.31,349.78,349.14,349.78,9732.0,349.31,349.78,349.14,349.78,9732.0
2021-01-20 11:30:00,349.79,351.03,349.78,351.03,18334.0,349.79,351.03,349.78,351.03,18334.0
2021-01-20 11:40:00,351.14,352.34,350.91,352.2,22064.0,351.14,352.34,350.91,352.2,22064.0
2021-01-20 11:50:00,352.12,352.77,351.77,352.26,17312.0,352.12,352.77,351.77,352.26,17312.0
2021-01-20 12:00:00,352.33,352.83,352.11,352.57,14351.0,352.33,352.83,352.11,352.57,14351.0
2021-01-20 12:10:00,352.56,353.4,352.34,353.29,19537.0,352.56,353.4,352.34,353.29,19537.0
2021-01-20 12:20:00,353.36,354.02,353.22,353.48,18823.0,353.36,354.02,353.22,353.48,18823.0
2021-01-20 12:30:00,353.45,353.56,353.17,353.34,16720.0,353.45,353.56,353.17,353.34,16720.0
2021-01-20 12:40:00,353.19,353.62,353.03,353.35,11748.0,353.19,353.62,353.03,353.35,11748.0
2021-01-20 12:50:00,353.27,353.27,352.1,352.25,18168.0,353.27,353.27,352.1,352.25,18168.0
2021-01-20 13:00:00,352.19,352.28,351.87,352.06,26142.0,352.19,352.28,351.87,352.06,26142.0
2021-01-20 13:10:00,352.07,352.72,351.93,352.31,13488.0,352.07,352.72,351.93,352.31,13488.0
2021-01-20 13:20:00,352.31,352.31,351.92,352.05,19379.0,352.31,352.31,351.92,352.05,19379.0
2021-01-20 13:30:00,352.09,353.1,352.09,353.1,21502.0,352.09,353.1,352.09,353.1,21502.0
2021-01-20 13:40:00,352.94,353.52,352.9,353.0,10370.0,352.94,353.52,352.9,353.0,10370.0
2021-01-20 13:50:00,352.81,353.47,352.7,353.39,10131.0,352.81,353.47,352.7,353.39,10131.0
2021-01-20 14:00:00,353.51,353.98,353.17,353.71,11159.0,353.51,353.98,353.17,353.71,11159.0
2021-01-20 14:10:00,353.7,354.67,353.56,354.36,17152.0,353.7,354.67,353.56,354.36,17152.0
2021-01-20 14:20:00,354.52,355.35,354.47,355.35,19000.0,354.52,355.35,354.47,355.35,19000.0
2021-01-20 14:30:00,355.33,356.43,354.88,356.41,23741.0,355.33,356.43,354.88,356.41,23741.0
2021-01-20 14:40:00,356.28,357.13,356.12,356.61,19305.0,356.28,357.13,356.12,356.61,19305.0
2021-01-20 14:50:00,356.6,356.6,355.76,356.06,17011.0,356.6,356.6,355.76,356.06,17011.0
2021-01-20 15:00:00,356.0,356.0,354.19,354.71,23843.0,356.0,356.0,354.19,354.71,23843.0
2021-01-20 15:10:00,354.71,355.11,353.92,355.11,10721.0,354.71,355.11,353.92,355.11,10721.0
2021-01-20 15:20:00,354.96,355.19,354.11,354.73,17038.0,354.96,355.19,354.11,354.73,17038.0
2021-01-20 15:30:00,354.87,355.05,353.96,354.09,17547.0,354.87,355.05,353.96,354.09,17547.0
2021-01-20 15:40:00,354.19,354.97,353.67,354.38,31909.0,354.19,354.97,353.67,354.38,31909.0
2021-01-20 15:50:00,354.29,356.0,354.15,355.08,83886.0,354.29,356.0,354.15,355.08,83886.0
2021-01-21 09:30:00,356.65,358.05,353.71,354.03,31488.0,356.65,358.05,353.71,354.03,31488.0
2021-01-21 09:40:00,353.9,354.62,352.52,353.14,14023.0,353.9,354.62,352.52,353.14,14023.0
2021-01-21 09:50:00,353.06,353.88,352.32,353.63,13528.0,353.06,353.88,352.32,353.63,13528.0
2021-01-21 10:00:00,353.7,354.0,352.14,352.67,15671.0,353.7,354.0,352.14,352.67,15671.0
2021-01-21 10:10:00,352.74,354.73,352.74,353.81,9568.0,352.74,354.73,352.74,353.81,9568.0
2021-01-21 10:20:00,353.65,354.6,353.52,354.14,7831.0,353.65,354.6,353.52,354.14,7831.0
2021-01-21 10:30:00,354.49,355.7,354.23,355.16,10392.0,354.49,355.7,354.23,355.16,10392.0
2021-01-21 10:40:00,355.2,355.43,354.23,354.58,9152.0,355.2,355.43,354.23,354.58,9152.0
2021-01-21 10:50:00,354.32,354.66,353.01,353.01,7274.0,354.32,354.66,353.01,353.01,7274.0
2021-01-21 11:00:00,352.95,353.23,352.36,352.38,16402.0,352.95,353.23,352.36,352.38,16402.0
2021-01-21 11:10:00,352.26,352.33,351.25,351.66,12427.0,352.26,352.33,351.25,351.66,12427.0
2021-01-21 11:20:00,351.6,351.72,350.14,350.14,14992.0,351.6,351.72,350.14,350.14,14992.0
2021-01-21 11:30:00,350.14,350.66,349.26,350.45,13063.0,350.14,350.66,349.26,350.45,13063.0
2021-01-21 11:40:00,350.69,351.55,350.32,350.75,6314.0,350.69,351.55,350.32,350.75,6314.0
2021-01-21 11:50:00,350.75,350.96,350.33,350.5,8800.0,350.75,350.96,350.33,350.5,8800.0
2021-01-21 12:00:00,350.5,350.72,349.9,350.05,9711.0,350.5,350.72,349.9,350.05,9711.0
2021-01-21 12:10:00,350.09,350.19,349.19,349.38,10583.0,350.09,350.19,349.19,349.38,10583.0
2021-01-21 12:20:00,349.37,350.67,349.29,350.67,7051.0,349.37,350.67,349.29,350.67,7051.0
2021-01-21 12:30:00,350.54,350.54,349.76,350.0,10270.0,350.54,350.54,349.76,350.0,10270.0
2021-01-21 12:40:00,350.19,350.28,349.72,349.85,5830.0,350.19,350.28,349.72,349.85,5830.0
2021-01-21 12:50:00,349.88,350.16,349.54,350.12,10095.0,349.88,350.16,349.54,350.12,10095.0
2021-01-21 13:00:00,350.22,350.38,350.1,350.38,5009.0,350.22,350.38,350.1,350.38,5009.0
2021-01-21 13:10:00,350.35,350.87,350.03,350.87,6788.0,350.35,350.87,350.03,350.87,6788.0
2021-01-21 13:20:00,350.85,351.38,350.79,350.79,8910.0,350.85,351.38,350.79,350.79,8910.0
2021-01-21 13:30:00,350.97,351.4,350.88,351.28,7850.0,350.97,351.4,350.88,351.28,7850.0
2021-01-21 13:40:00,351.22,351.29,350.67,350.73,5134.0,351.22,351.29,350.67,350.73,5134.0
2021-01-21 13:50:00,350.73,351.04,350.72,350.72,4203.0,350.73,351.04,350.72,350.72,4203.0
2021-01-21 14:00:00,350.88,351.1,350.69,351.0,5415.0,350.88,351.1,350.69,351.0,5415.0
2021-01-21 14:10:00,351.05,351.35,351.02,351.02,7130.0,351.05,351.35,351.02,351.02,7130.0
2021-01-21 14:20:00,351.04,351.41,350.91,351.32,3140.0,351.04,351.41,350.91,351.32,3140.0
2021-01-21 14:30:00,351.28,351.34,350.03,350.16,15582.0,351.28,351.34,350.03,350.16,15582.0
2021-01-21 14:40:00,350.28,350.4,348.99,349.31,21305.0,350.28,350.4,348.99,349.31,21305.0
2021-01-21 14:50:00,349.41,349.65,348.79,349.11,11540.0,349.41,349.65,348.79,349.11,11540.0
2021-01-21 15:00:00,349.23,349.23,348.9,349.09,10343.0,349.23,349.23,348.9,349.09,10343.0
2021-01-21 15:10:00,349.05,349.15,348.88,349.11,8583.0,349.05,349.15,348.88,349.11,8583.0
2021-01-21 15:20:00,349.18,349.28,348.91,349.0,16350.0,349.18,349.28,348.91,349.0,16350.0
2021-01-21 15:30:00,349.0,349.11,348.88,349.05,20662.0,349.0,349.11,348.88,349.05,20662.0
2021-01-21 15:40:00,349.05,349.11,348.9,348.94,20692.0,349.05,349.11,348.9,348.94,20692.0
2021-01-21 15:50:00,348.93,349.34,348.9,349.26,67630.0,348.93,349.34,348.9,349.26,67630.0
2021-01-22 09:30:00,349.15,350.17,346.62,346.78,18899.0,349.15,350.17,346.62,346.78,18899.0
2021-01-22 09:40:00,346.72,347.5,346.0,346.83,18464.0,346.72,347.5,346.0,346.83,18464.0
2021-01-22 09:50:00,347.12,347.47,346.5,346.89,21479.0,347.12,347.47,346.5,346.89,21479.0
2021-01-22 10:00:00,346.86,347.99,346.68,347.63,9236.0,346.86,347.99,346.68,347.63,9236.0
2021-01-22 10:10:00,347.36,347.69,346.77,347.54,10060.0,347.36,347.69,346.77,347.54,10060.0
2021-01-22 10:20:00,347.67,347.72,345.49,345.93,12607.0,347.67,347.72,345.49,345.93,12607.0
2021-01-22 10:30:00,346.26,346.26,344.42,345.33,14025.0,346.26,346.26,344.42,345.33,14025.0
2021-01-22 10:40:00,345.42,346.32,345.15,345.72,8618.0,345.42,346.32,345.15,345.72,8618.0
2021-01-22 10:50:00,345.85,346.06,345.04,345.04,3571.0,345.85,346.06,345.04,345.04,3571.0
2021-01-22 11:00:00,344.9,345.99,344.82,345.81,6626.0,344.9,345.99,344.82,345.81,6626.0
2021-01-22 11:10:00,345.9,347.0,345.82,346.79,6219.0,345.9,347.0,345.82,346.79,6219.0
2021-01-22 11:20:00,346.89,346.9,345.84,346.14,5592.0,346.89,346.9,345.84,346.14,5592.0
2021-01-22 11:30:00,346.31,347.05,346.16,347.05,3790.0,346.31,347.05,346.16,347.05,3790.0
2021-01-22 11:40:00,347.01,347.66,346.86,347.66,5668.0,347.01,347.66,346.86,347.66,5668.0
2021-01-22 11:50:00,347.6,348.02,347.26,347.78,8221.0,347.6,348.02,347.26,347.78,8221.0
2021-01-22 12:00:00,347.92,348.28,347.07,347.48,6574.0,347.92,348.28,347.07,347.48,6574.0
2021-01-22 12:10:00,347.55,347.73,347.02,347.02,4768.0,347.55,347.73,347.02,347.02,4768.0
2021-01-22 12:20:00,347.05,347.57,346.97,347.17,5115.0,347.05,347.57,346.97,347.17,5115.0
2021-01-22 12:30:00,347.32,347.32,346.71,346.99,3204.0,347.32,347.32,346.71,346.99,3204.0
2021-01-22 12:40:00,346.88,347.23,346.22,346.7,4373.0,346.88,347.23,346.22,346.7,4373.0
2021-01-22 12:50:00,346.75,346.76,346.0,346.52,7094.0,346.75,346.76,346.0,346.52,7094.0
2021-01-22 13:00:00,346.5,346.88,346.35,346.37,8807.0,346.5,346.88,346.35,346.37,8807.0
2021-01-22 13:10:00,346.12,346.9,346.1,346.57,5388.0,346.12,346.9,346.1,346.57,5388.0
2021-01-22 13:20:00,346.72,347.3,346.35,347.19,3846.0,346.72,347.3,346.35,347.19,3846.0
2021-01-22 13:30:00,346.96,347.42,346.95,347.0,6440.0,346.96,347.42,346.95,347.0,6440.0
2021-01-22 13:40:00,346.51,347.0,346.49,346.74,4054.0,346.51,347.0,346.49,346.74,4054.0
2021-01-22 13:50:00,346.46,346.46,345.54,345.6,5735.0,346.46,346.46,345.54,345.6,5735.0
2021-01-22 14:00:00,345.66,346.12,345.5,346.12,6226.0,345.66,346.12,345.5,346.12,6226.0
2021-01-22 14:10:00,346.16,346.27,345.6,345.92,8614.0,346.16,346.27,345.6,345.92,8614.0
2021-01-22 14:20:00,345.97,346.33,345.71,346.33,5498.0,345.97,346.33,345.71,346.33,5498.0
2021-01-22 14:30:00,346.38,346.39,345.86,346.32,3502.0,346.38,346.39,345.86,346.32,3502.0
2021-01-22 14:40:00,346.26,346.99,346.2,346.91,4655.0,346.26,346.99,346.2,346.91,4655.0
2021-01-22 14:50:00,346.99,347.6,346.96,347.33,8520.0,346.99,347.6,346.96,347.33,8520.0
2021-01-22 15:00:00,347.38,347.71,347.05,347.7,6562.0,347.38,347.71,347.05,347.7,6562.0
2021-01-22 15:10:00,347.75,347.79,347.07,347.67,14765.0,347.75,347.79,347.07,347.67,14765.0
2021-01-22 15:20:00,347.66,347.91,347.19,347.75,11496.0,347.66,347.91,347.19,347.75,11496.0
2021-01-22 15:30:00,347.75,347.75,347.12,347.23,10641.0,347.75,347.75,347.12,347.23,10641.0
2021-01-22 15:40:00,347.2,347.2,346.4,346.48,13480.0,347.2,347.2,346.4,346.48,13480.0
2021-01-22 15:50:00,346.63,347.01,346.17,346.49,38607.0,346.63,347.01,346.17,346.49,38607.0
2021-01-25 09:30:00,347.87,348.35,346.5,347.49,38796.0,347.87,348.35,346.5,347.49,38796.0
2021-01-25 09:40:00,347.68,349.18,346.67,348.46,12686.0,347.68,349.18,346.67,348.46,12686.0
2021-01-25 09:50:00,348.5,350.0,348.19,348.76,16823.0,348.5,350.0,348.19,348.76,16823.0
2021-01-25 10:00:00,348.5,348.5,346.75,347.23,13724.0,348.5,348.5,346.75,347.23,13724.0
2021-01-25 10:10:00,347.23,347.99,345.26,345.81,12086.0,347.23,347.99,345.26,345.81,12086.0
2021-01-25 10:20:00,345.79,346.39,344.82,345.35,14931.0,345.79,346.39,344.82,345.35,14931.0
2021-01-25 10:30:00,345.37,345.74,343.13,343.29,28966.0,345.37,345.74,343.13,343.29,28966.0
2021-01-25 10:40:00,343.25,343.25,341.43,342.93,25134.0,343.25,343.25,341.43,342.93,25134.0
2021-01-25 10:50:00,342.89,343.69,340.22,340.23,45553.0,342.89,343.69,340.22,340.23,45553.0
2021-01-25 11:00:00,340.31,341.17,335.5,335.76,47390.0,340.31,341.17,335.5,335.76,47390.0
2021-01-25 11:10:00,336.13,340.35,335.0,340.35,36648.0,336.13,340.35,335.0,340.35,36648.0
2021-01-25 11:20:00,340.06,340.5,338.53,339.66,28783.0,340.06,340.5,338.53,339.66,28783.0
2021-01-25 11:30:00,339.86,341.14,339.14,340.4,40976.0,339.86,341.14,339.14,340.4,40976.0
2021-01-25 11:40:00,339.77,340.88,339.23,339.31,66912.0,339.77,340.88,339.23,339.31,66912.0
2021-01-25 11:50:00,339.86,341.95,339.4,341.43,23657.0,339.86,341.95,339.4,341.43,23657.0
2021-01-25 12:00:00,341.79,342.46,340.02,342.14,48078.0,341.79,342.46,340.02,342.14,48078.0
2021-01-25 12:10:00,342.34,342.34,338.52,339.51,35055.0,342.34,342.34,338.52,339.51,35055.0
2021-01-25 12:20:00,339.72,340.33,338.32,338.33,48607.0,339.72,340.33,338.32,338.33,48607.0
2021-01-25 12:30:00,338.65,339.78,337.82,339.05,17556.0,338.65,339.78,337.82,339.05,17556.0
2021-01-25 12:40:00,339.41,339.43,338.35,339.19,13522.0,339.41,339.43,338.35,339.19,13522.0
2021-01-25 12:50:00,339.0,339.03,338.15,338.21,22299.0,339.0,339.03,338.15,338.21,22299.0
2021-01-25 13:00:00,338.34,338.86,338.21,338.32,19075.0,338.34,338.86,338.21,338.32,19075.0
2021-01-25 13:10:00,338.31,338.88,338.25,338.56,21626.0,338.31,338.88,338.25,338.56,21626.0
2021-01-25 13:20:00,338.58,339.19,338.55,338.6,14882.0,338.58,339.19,338.55,338.6,14882.0
2021-01-25 13:30:00,338.64,338.73,338.0,338.48,9412.0,338.64,338.73,338.0,338.48,9412.0
2021-01-25 13:40:00,338.39,338.77,338.21,338.64,12637.0,338.39,338.77,338.21,338.64,12637.0
2021-01-25 13:50:00,338.81,339.3,338.67,338.82,15612.0,338.81,339.3,338.67,338.82,15612.0
2021-01-25 14:00:00,338.82,339.15,338.04,338.36,10553.0,338.82,339.15,338.04,338.36,10553.0
2021-01-25 14:10:00,338.23,338.25,337.59,337.92,12047.0,338.23,338.25,337.59,337.92,12047.0
2021-01-25 14:20:00,337.97,338.0,337.36,337.85,9166.0,337.97,338.0,337.36,337.85,9166.0
2021-01-25 14:30:00,337.76,338.0,337.22,337.74,23846.0,337.76,338.0,337.22,337.74,23846.0
2021-01-25 14:40:00,337.68,338.23,337.6,338.21,23499.0,337.68,338.23,337.6,338.21,23499.0
2021-01-25 14:50:00,338.23,338.83,338.0,338.46,27434.0,338.23,338.83,338.0,338.46,27434.0
2021-01-25 15:00:00,338.45,339.36,338.0,339.15,36349.0,338.45,339.36,338.0,339.15,36349.0
2021-01-25 15:10:00,339.06,339.07,337.51,338.46,22855.0,339.06,339.07,337.51,338.46,22855.0
2021-01-25 15:20:00,338.41,340.39,338.26,339.1,45785.0,338.41,340.39,338.26,339.1,45785.0
2021-01-25 15:30:00,339.06,339.54,338.46,338.93,39593.0,339.06,339.54,338.46,338.93,39593.0
2021-01-25 15:40:00,338.79,340.17,338.79,339.89,59926.0,338.79,340.17,338.79,339.89,59926.0
2021-01-25 15:50:00,339.89,340.7,339.66,340.0,132322.0,339.89,340.7,339.66,340.0,132322.0
2021-01-26 09:30:00,340.5,340.5,332.61,335.14,101275.0,340.5,340.5,332.61,335.14,101275.0
2021-01-26 09:40:00,335.18,337.3,334.92,335.36,30400.0,335.18,337.3,334.92,335.36,30400.0
2021-01-26 09:50:00,335.14,335.33,333.5,333.59,41607.0,335.14,335.33,333.5,333.59,41607.0
2021-01-26 10:00:00,333.5,335.19,333.27,333.27,41229.0,333.5,335.19,333.27,333.27,41229.0
2021-01-26 10:10:00,333.2,333.25,330.85,332.14,67056.0,333.2,333.25,330.85,332.14,67056.0
2021-01-26 10:20:00,332.19,332.25,330.08,331.31,77248.0,332.19,332.25,330.08,331.31,77248.0
2021-01-26 10:30:00,331.49,333.39,330.98,332.04,57269.0,331.49,333.39,330.98,332.04,57269.0
2021-01-26 10:40:00,331.93,333.27,331.73,333.04,33748.0,331.93,333.27,331.73,333.04,33748.0
2021-01-26 10:50:00,333.29,333.47,331.38,331.38,30171.0,333.29,333.47,331.38,331.38,30171.0
2021-01-26 11:00:00,331.42,333.67,331.16,332.46,40400.0,331.42,333.67,331.16,332.46,40400.0
2021-01-26 11:10:00,332.67,333.48,331.87,333.23,33488.0,332.67,333.48,331.87,333.23,33488.0
2021-01-26 11:20:00,333.41,333.6,331.25,331.43,13205.0,333.41,333.6,331.25,331.43,13205.0
2021-01-26 11:30:00,331.12,332.37,331.05,331.95,25488.0,331.12,332.37,331.05,331.95,25488.0
2021-01-26 11:40:00,331.83,331.95,330.89,331.36,17320.0,331.83,331.95,330.89,331.36,17320.0
2021-01-26 11:50:00,331.53,332.14,330.86,331.09,29664.0,331.53,332.14,330.86,331.09,29664.0
2021-01-26 12:00:00,331.13,332.95,331.03,331.88,26242.0,331.13,332.95,331.03,331.88,26242.0
2021-01-26 12:10:00,332.21,332.77,332.17,332.61,10226.0,332.21,332.77,332.17,332.61,10226.0
2021-01-26 12:20:00,332.76,332.76,331.89,332.15,10100.0,332.76,332.76,331.89,332.15,10100.0
2021-01-26 12:30:00,332.15,332.25,330.76,331.18,23324.0,332.15,332.25,330.76,331.18,23324.0
2021-01-26 12:40:00,331.09,331.5,330.81,331.22,12941.0,331.09,331.5,330.81,331.22,12941.0
2021-01-26 12:50:00,331.26,331.49,330.78,330.79,12759.0,331.26,331.49,330.78,330.79,12759.0
2021-01-26 13:00:00,330.81,331.52,330.03,331.4,21145.0,330.81,331.52,330.03,331.4,21145.0
2021-01-26 13:10:00,331.5,332.0,331.3,331.59,13139.0,331.5,332.0,331.3,331.59,13139.0
2021-01-26 13:20:00,331.56,331.62,330.35,331.24,15712.0,331.56,331.62,330.35,331.24,15712.0
2021-01-26 13:30:00,331.3,331.48,330.61,330.7,19774.0,331.3,331.48,330.61,330.7,19774.0
2021-01-26 13:40:00,330.82,331.08,330.51,330.71,10572.0,330.82,331.08,330.51,330.71,10572.0
2021-01-26 13:50:00,330.72,330.8,329.46,330.5,42502.0,330.72,330.8,329.46,330.5,42502.0
2021-01-26 14:00:00,330.44,331.75,330.44,331.6,10889.0,330.44,331.75,330.44,331.6,10889.0
2021-01-26 14:10:00,331.6,332.25,331.24,331.35,12685.0,331.6,332.25,331.24,331.35,12685.0
2021-01-26 14:20:00,331.39,331.69,330.21,330.36,31994.0,331.39,331.69,330.21,330.36,31994.0
2021-01-26 14:30:00,330.32,330.66,329.83,330.18,19301.0,330.32,330.66,329.83,330.18,19301.0
2021-01-26 14:40:00,330.2,330.31,328.65,329.92,45209.0,330.2,330.31,328.65,329.92,45209.0
2021-01-26 14:50:00,329.82,330.4,329.37,330.18,20089.0,329.82,330.4,329.37,330.18,20089.0
2021-01-26 15:00:00,330.08,330.8,329.89,330.68,19598.0,330.08,330.8,329.89,330.68,19598.0
2021-01-26 15:10:00,330.82,331.0,329.67,329.67,26667.0,330.82,331.0,329.67,329.67,26667.0
2021-01-26 15:20:00,329.6,329.77,328.76,329.69,33617.0,329.6,329.77,328.76,329.69,33617.0
2021-01-26 15:30:00,329.66,330.39,329.56,329.87,35959.0,329.66,330.39,329.56,329.87,35959.0
2021-01-26 15:40:00,329.86,331.0,329.67,329.67,40030.0,329.86,331.0,329.67,329.67,40030.0
2021-01-26 15:50:00,329.76,330.71,329.33,330.54,83725.0,329.76,330.71,329.33,330.54,83725.0
2021-01-27 09:30:00,325.5,325.88,312.9,315.45,167390.0,325.5,325.88,312.9,315.45,167390.0
2021-01-27 09:40:00,315.96,320.82,314.81,318.5,77020.0,315.96,320.82,314.81,318.5,77020.0
2021-01-27 09:50:00,318.42,321.41,315.17,320.39,63829.0,318.42,321.41,315.17,320.39,63829.0
2021-01-27 10:00:00,320.55,325.3,319.15,325.07,60234.0,320.55,325.3,319.15,325.07,60234.0
2021-01-27 10:10:00,325.2,325.69,324.11,325.18,36796.0,325.2,325.69,324.11,325.18,36796.0
2021-01-27 10:20:00,325.33,328.99,324.97,328.16,66102.0,325.33,328.99,324.97,328.16,66102.0
2021-01-27 10:30:00,327.87,328.08,326.05,327.14,29154.0,327.87,328.08,326.05,327.14,29154.0
2021-01-27 10:40:00,327.1,327.72,326.05,326.29,26013.0,327.1,327.72,326.05,326.29,26013.0
2021-01-27 10:50:00,326.57,328.07,326.53,327.06,41586.0,326.57,328.07,326.53,327.06,41586.0
2021-01-27 11:00:00,326.8,327.15,325.41,326.63,21397.0,326.8,327.15,325.41,326.63,21397.0
2021-01-27 11:10:00,326.69,327.2,324.65,325.85,18218.0,326.69,327.2,324.65,325.85,18218.0
2021-01-27 11:20:00,325.91,327.76,325.3,326.41,19457.0,325.91,327.76,325.3,326.41,19457.0
2021-01-27 11:30:00,326.82,327.74,325.93,327.38,16597.0,326.82,327.74,325.93,327.38,16597.0
2021-01-27 11:40:00,327.19,328.29,326.26,327.28,21287.0,327.19,328.29,326.26,327.28,21287.0
2021-01-27 11:50:00,327.25,327.39,326.18,326.59,16979.0,327.25,327.39,326.18,326.59,16979.0
2021-01-27 12:00:00,326.61,326.97,325.56,326.34,27236.0,326.61,326.97,325.56,326.34,27236.0
2021-01-27 12:10:00,326.47,329.29,326.46,328.63,22106.0,326.47,329.29,326.46,328.63,22106.0
2021-01-27 12:20:00,328.83,330.6,328.54,330.46,22927.0,328.83,330.6,328.54,330.46,22927.0
2021-01-27 12:30:00,330.29,330.58,328.31,328.94,66962.0,330.29,330.58,328.31,328.94,66962.0
2021-01-27 12:40:00,328.95,330.73,328.84,330.15,22182.0,328.95,330.73,328.84,330.15,22182.0
2021-01-27 12:50:00,330.15,330.6,329.89,330.19,19871.0,330.15,330.6,329.89,330.19,19871.0
2021-01-27 13:00:00,330.07,330.34,329.65,330.08,23051.0,330.07,330.34,329.65,330.08,23051.0
2021-01-27 13:10:00,330.24,330.42,329.67,329.75,26740.0,330.24,330.42,329.67,329.75,26740.0
2021-01-27 13:20:00,329.75,331.26,329.58,330.52,33801.0,329.75,331.26,329.58,330.52,33801.0
2021-01-27 13:30:00,330.37,330.99,329.86,330.98,15068.0,330.37,330.99,329.86,330.98,15068.0
2021-01-27 13:40:00,330.99,330.99,330.0,330.92,14065.0,330.99,330.99,330.0,330.92,14065.0
2021-01-27 13:50:00,330.82,331.49,329.63,330.31,26263.0,330.82,331.49,329.63,330.31,26263.0
2021-01-27 14:00:00,330.15,331.37,330.15,331.17,23706.0,330.15,331.37,330.15,331.17,23706.0
2021-01-27 14:10:00,331.1,331.28,329.32,329.69,16023.0,331.1,331.28,329.32,329.69,16023.0
2021-01-27 14:20:00,329.8,330.05,328.37,328.37,15144.0,329.8,330.05,328.37,328.37,15144.0
2021-01-27 14:30:00,328.37,329.0,327.87,328.68,17202.0,328.37,329.0,327.87,328.68,17202.0
2021-01-27 14:40:00,328.41,329.4,327.07,327.27,20209.0,328.41,329.4,327.07,327.27,20209.0
2021-01-27 14:50:00,327.12,327.73,326.26,327.38,16776.0,327.12,327.73,326.26,327.38,16776.0
2021-01-27 15:00:00,327.2,327.67,326.46,326.82,21263.0,327.2,327.67,326.46,326.82,21263.0
2021-01-27 15:10:00,326.94,327.8,326.04,327.11,19684.0,326.94,327.8,326.04,327.11,19684.0
2021-01-27 15:20:00,327.07,328.02,326.97,327.5,47414.0,327.07,328.02,326.97,327.5,47414.0
2021-01-27 15:30:00,327.72,328.91,327.04,328.61,27125.0,327.72,328.91,327.04,328.61,27125.0
2021-01-27 15:40:00,328.63,329.71,328.21,329.27,46275.0,328.63,329.71,328.21,329.27,46275.0
2021-01-27 15:50:00,329.08,330.33,328.06,329.93,108929.0,329.08,330.33,328.06,329.93,108929.0
2021-01-28 09:30:00,330.44,332.4,328.7,331.01,54685.0,330.44,332.4,328.7,331.01,54685.0
2021-01-28 09:40:00,331.23,332.11,330.58,332.0,35036.0,331.23,332.11,330.58,332.0,35036.0
2021-01-28 09:50:00,332.4,333.97,331.15,332.89,27856.0,332.4,333.97,331.15,332.89,27856.0
2021-01-28 10:00:00,332.44,333.44,330.83,332.83,19685.0,332.44,333.44,330.83,332.83,19685.0
2021-01-28 10:10:00,333.14,334.0,332.3,333.21,16953.0,333.14,334.0,332.3,333.21,16953.0
2021-01-28 10:20:00,332.92,333.42,331.42,332.69,28792.0,332.92,333.42,331.42,332.69,28792.0
2021-01-28 10:30:00,332.9,333.43,331.09,332.68,31532.0,332.9,333.43,331.09,332.68,31532.0
2021-01-28 10:40:00,333.01,333.21,331.24,333.0,23834.0,333.01,333.21,331.24,333.0,23834.0
2021-01-28 10:50:00,332.96,333.0,331.18,331.76,29143.0,332.96,333.0,331.18,331.76,29143.0
2021-01-28 11:00:00,331.46,334.59,331.45,333.92,46367.0,331.46,334.59,331.45,333.92,46367.0
2021-01-28 11:10:00,333.81,334.25,332.14,333.69,73704.0,333.81,334.25,332.14,333.69,73704.0
2021-01-28 11:20:00,333.86,334.82,333.47,334.56,37464.0,333.86,334.82,333.47,334.56,37464.0
2021-01-28 11:30:00,334.56,335.13,334.3,334.43,22820.0,334.56,335.13,334.3,334.43,22820.0
2021-01-28 11:40:00,334.5,335.12,333.72,334.15,9812.0,334.5,335.12,333.72,334.15,9812.0
2021-01-28 11:50:00,334.53,336.5,334.53,335.83,15789.0,334.53,336.5,334.53,335.83,15789.0
2021-01-28 12:00:00,336.02,336.34,335.2,335.77,13710.0,336.02,336.34,335.2,335.77,13710.0
2021-01-28 12:10:00,335.77,335.77,333.66,334.19,21711.0,335.77,335.77,333.66,334.19,21711.0
2021-01-28 12:20:00,334.07,335.23,333.89,334.36,21028.0,334.07,335.23,333.89,334.36,21028.0
2021-01-28 12:30:00,334.56,334.67,333.83,334.07,31689.0,334.56,334.67,333.83,334.07,31689.0
2021-01-28 12:40:00,333.91,334.57,333.65,334.4,18524.0,333.91,334.57,333.65,334.4,18524.0
2021-01-28 12:50:00,334.38,334.48,333.82,334.0,26908.0,334.38,334.48,333.82,334.0,26908.0
2021-01-28 13:00:00,334.01,334.16,332.59,332.59,28131.0,334.01,334.16,332.59,332.59,28131.0
2021-01-28 13:10:00,332.92,332.92,331.36,332.3,24718.0,332.92,332.92,331.36,332.3,24718.0
2021-01-28 13:20:00,332.3,332.3,331.68,332.16,17230.0,332.3,332.3,331.68,332.16,17230.0
2021-01-28 13:30:00,332.06,332.61,331.73,332.05,24940.0,332.06,332.61,331.73,332.05,24940.0
2021-01-28 13:40:00,332.06,333.3,331.99,332.75,28516.0,332.06,333.3,331.99,332.75,28516.0
2021-01-28 13:50:00,332.58,332.77,331.5,331.78,25038.0,332.58,332.77,331.5,331.78,25038.0
2021-01-28 14:00:00,331.89,331.89,330.35,330.38,14800.0,331.89,331.89,330.35,330.38,14800.0
2021-01-28 14:10:00,330.23,331.45,330.04,330.33,27380.0,330.23,331.45,330.04,330.33,27380.0
2021-01-28 14:20:00,330.38,331.76,330.0,331.59,14567.0,330.38,331.76,330.0,331.59,14567.0
2021-01-28 14:30:00,331.56,332.66,330.88,331.43,15791.0,331.56,332.66,330.88,331.43,15791.0
2021-01-28 14:40:00,331.54,332.5,331.18,332.07,27013.0,331.54,332.5,331.18,332.07,27013.0
2021-01-28 14:50:00,332.47,332.73,331.58,332.49,16119.0,332.47,332.73,331.58,332.49,16119.0
2021-01-28 15:00:00,332.5,333.1,331.87,332.3,15896.0,332.5,333.1,331.87,332.3,15896.0
2021-01-28 15:10:00,332.26,332.52,331.28,331.52,16932.0,332.26,332.52,331.28,331.52,16932.0
2021-01-28 15:20:00,331.65,332.87,331.47,332.11,15835.0,331.65,332.87,331.47,332.11,15835.0
2021-01-28 15:30:00,332.12,332.85,331.27,332.49,26628.0,332.12,332.85,331.27,332.49,26628.0
2021-01-28 15:40:00,332.36,332.7,330.99,331.24,33239.0,332.36,332.7,330.99,331.24,33239.0
2021-01-28 15:50:00,331.12,331.91,330.0,330.0,93846.0,331.12,331.91,330.0,330.0,93846.0
2021-01-29 09:30:00,327.85,328.94,324.5,324.5,56051.0,327.85,328.94,324.5,324.5,56051.0
2021-01-29 09:40:00,324.06,326.73,323.31,326.55,22061.0,324.06,326.73,323.31,326.55,22061.0
2021-01-29 09:50:00,326.32,326.82,324.61,326.25,14537.0,326.32,326.82,324.61,326.25,14537.0
2021-01-29 10:00:00,326.46,326.62,324.6,326.17,12060.0,326.46,326.62,324.6,326.17,12060.0
2021-01-29 10:10:00,326.17,327.38,325.96,326.28,12760.0,326.17,327.38,325.96,326.28,12760.0
2021-01-29 10:20:00,326.24,327.44,326.23,327.44,13905.0,326.24,327.44,326.23,327.44,13905.0
2021-01-29 10:30:00,327.47,328.35,326.85,327.89,29390.0,327.47,328.35,326.85,327.89,29390.0
2021-01-29 10:40:00,328.15,328.27,326.8,327.49,9780.0,328.15,328.27,326.8,327.49,9780.0
2021-01-29 10:50:00,327.25,328.63,327.16,327.85,7948.0,327.25,328.63,327.16,327.85,7948.0
2021-01-29 11:00:00,327.91,328.52,327.23,328.41,11701.0,327.91,328.52,327.23,328.41,11701.0
2021-01-29 11:10:00,328.21,328.21,325.61,326.09,8689.0,328.21,328.21,325.61,326.09,8689.0
2021-01-29 11:20:00,326.07,328.0,325.82,326.35,18786.0,326.07,328.0,325.82,326.35,18786.0
2021-01-29 11:30:00,326.58,326.86,324.52,325.47,13008.0,326.58,326.86,324.52,325.47,13008.0
2021-01-29 11:40:00,325.39,327.05,325.39,326.8,4761.0,325.39,327.05,325.39,326.8,4761.0
2021-01-29 11:50:00,326.9,328.0,326.82,327.74,5386.0,326.9,328.0,326.82,327.74,5386.0
2021-01-29 12:00:00,327.71,329.0,327.59,328.46,15129.0,327.71,329.0,327.59,328.46,15129.0
2021-01-29 12:10:00,328.43,328.93,326.38,326.62,22852.0,328.43,328.93,326.38,326.62,22852.0
2021-01-29 12:20:00,326.47,326.71,325.65,326.35,6649.0,326.47,326.71,325.65,326.35,6649.0
2021-01-29 12:30:00,326.29,326.77,324.0,324.32,11822.0,326.29,326.77,324.0,324.32,11822.0
2021-01-29 12:40:00,324.53,325.3,322.5,322.5,30168.0,324.53,325.3,322.5,322.5,30168.0
2021-01-29 12:50:00,322.75,325.11,322.36,323.21,31622.0,322.75,325.11,322.36,323.21,31622.0
2021-01-29 13:00:00,322.85,325.0,322.62,322.92,23804.0,322.85,325.0,322.62,322.92,23804.0
2021-01-29 13:10:00,322.92,323.35,322.01,323.35,25441.0,322.92,323.35,322.01,323.35,25441.0
2021-01-29 13:20:00,323.17,325.02,322.93,325.02,11875.0,323.17,325.02,322.93,325.02,11875.0
2021-01-29 13:30:00,324.71,324.71,323.58,323.82,8059.0,324.71,324.71,323.58,323.82,8059.0
2021-01-29 13:40:00,323.68,324.55,322.82,323.08,11081.0,323.68,324.55,322.82,323.08,11081.0
2021-01-29 13:50:00,323.05,323.57,322.83,323.29,10236.0,323.05,323.57,322.83,323.29,10236.0
2021-01-29 14:00:00,323.44,325.34,323.44,324.79,16979.0,323.44,325.34,323.44,324.79,16979.0
2021-01-29 14:10:00,324.59,325.45,324.16,325.42,12823.0,324.59,325.45,324.16,325.42,12823.0
2021-01-29 14:20:00,325.46,326.56,324.58,326.15,54845.0,325.46,326.56,324.58,326.15,54845.0
2021-01-29 14:30:00,326.15,326.15,324.61,324.61,7650.0,326.15,326.15,324.61,324.61,7650.0
2021-01-29 14:40:00,324.83,326.25,324.4,325.57,9202.0,324.83,326.25,324.4,325.57,9202.0
2021-01-29 14:50:00,325.59,326.28,325.44,326.17,10922.0,325.59,326.28,325.44,326.17,10922.0
2021-01-29 15:00:00,326.24,328.04,326.21,327.86,9547.0,326.24,328.04,326.21,327.86,9547.0
2021-01-29 15:10:00,327.87,329.38,327.75,328.65,9617.0,327.87,329.38,327.75,328.65,9617.0
2021-01-29 15:20:00,328.62,329.58,328.58,328.61,11625.0,328.62,329.58,328.58,328.61,11625.0
2021-01-29 15:30:00,328.44,329.84,328.26,328.54,15459.0,328.44,329.84,328.26,328.54,15459.0
2021-01-29 15:40:00,328.47,329.11,327.7,328.71,22418.0,328.47,329.11,327.7,328.71,22418.0
2021-01-29 15:50:00,328.67,330.81,328.55,328.81,107837.0,328.67,330.81,328.55,328.81,107837.0
2021-02-01 09:30:00,329.38,331.2,327.03,328.77,55051.0,329.38,331.2,327.03,328.77,55051.0
2021-02-01 09:40:00,329.02,329.57,326.17,327.75,20840.0,329.02,329.57,326.17,327.75,20840.0
2021-02-01 09:50:00,327.49,329.37,327.42,327.53,13379.0,327.49,329.37,327.42,327.53,13379.0
2021-02-01 10:00:00,327.67,329.6,326.76,327.92,15791.0,327.67,329.6,326.76,327.92,15791.0
2021-02-01 10:10:00,328.17,329.59,328.17,328.65,9401.0,328.17,329.59,328.17,328.65,9401.0
2021-02-01 10:20:00,328.9,329.88,328.85,329.58,15139.0,328.9,329.88,328.85,329.58,15139.0
2021-02-01 10:30:00,329.66,330.68,327.2,328.15,60549.0,329.66,330.68,327.2,328.15,60549.0
2021-02-01 10:40:00,328.16,329.1,326.37,326.88,42373.0,328.16,329.1,326.37,326.88,42373.0
2021-02-01 10:50:00,326.56,326.83,324.48,325.52,26755.0,326.56,326.83,324.48,325.52,26755.0
2021-02-01 11:00:00,325.45,327.34,324.4,327.05,17472.0,325.45,327.34,324.4,327.05,17472.0
2021-02-01 11:10:00,326.71,327.32,325.88,327.06,7794.0,326.71,327.32,325.88,327.06,7794.0
2021-02-01 11:20:00,326.94,327.4,326.45,327.28,21563.0,326.94,327.4,326.45,327.28,21563.0
2021-02-01 11:30:00,327.29,328.3,327.2,328.22,17752.0,327.29,328.3,327.2,328.22,17752.0
2021-02-01 11:40:00,328.3,329.49,328.3,328.7,8142.0,328.3,329.49,328.3,328.7,8142.0
2021-02-01 11:50:00,328.56,328.89,327.37,327.59,13758.0,328.56,328.89,327.37,327.59,13758.0
2021-02-01 12:00:00,327.59,328.49,327.19,327.75,11086.0,327.59,328.49,327.19,327.75,11086.0
2021-02-01 12:10:00,328.0,328.47,327.3,327.53,27019.0,328.0,328.47,327.3,327.53,27019.0
2021-02-01 12:20:00,327.07,327.22,325.63,326.04,38564.0,327.07,327.22,325.63,326.04,38564.0
2021-02-01 12:30:00,326.07,326.9,325.75,325.76,17725.0,326.07,326.9,325.75,325.76,17725.0
2021-02-01 12:40:00,325.98,326.72,325.84,326.67,23680.0,325.98,326.72,325.84,326.67,23680.0
2021-02-01 12:50:00,326.75,328.86,326.75,328.86,10620.0,326.75,328.86,326.75,328.86,10620.0
2021-02-01 13:00:00,328.91,329.46,328.23,329.29,17102.0,328.91,329.46,328.23,329.29,17102.0
2021-02-01 13:10:00,329.2,329.2,328.1,328.97,12040.0,329.2,329.2,328.1,328.97,12040.0
2021-02-01 13:20:00,329.07,330.11,329.07,329.83,24035.0,329.07,330.11,329.07,329.83,24035.0
2021-02-01 13:30:00,329.8,329.9,328.84,329.33,19216.0,329.8,329.9,328.84,329.33,19216.0
2021-02-01 13:40:00,329.45,329.9,329.24,329.51,12542.0,329.45,329.9,329.24,329.51,12542.0
2021-02-01 13:50:00,329.39,329.88,329.28,329.28,10222.0,329.39,329.88,329.28,329.28,10222.0
2021-02-01 14:00:00,329.38,329.87,328.62,329.73,12132.0,329.38,329.87,328.62,329.73,12132.0
2021-02-01 14:10:00,329.72,330.0,329.38,329.63,11272.0,329.72,330.0,329.38,329.63,11272.0
2021-02-01 14:20:00,329.61,330.42,329.13,329.84,10549.0,329.61,330.42,329.13,329.84,10549.0
2021-02-01 14:30:00,329.75,330.4,329.15,330.0,12650.0,329.75,330.4,329.15,330.0,12650.0
2021-02-01 14:40:00,329.77,330.98,329.77,330.81,19658.0,329.77,330.98,329.77,330.81,19658.0
2021-02-01 14:50:00,330.72,331.07,330.26,330.44,9784.0,330.72,331.07,330.26,330.44,9784.0
2021-02-01 15:00:00,330.57,332.23,330.5,332.22,20850.0,330.57,332.23,330.5,332.22,20850.0
2021-02-01 15:10:00,332.22,332.38,331.67,332.38,19554.0,332.22,332.38,331.67,332.38,19554.0
2021-02-01 15:20:00,332.43,333.4,332.35,332.59,25889.0,332.43,333.4,332.35,332.59,25889.0
2021-02-01 15:30:00,332.52,333.26,332.52,332.6,23038.0,332.52,333.26,332.52,332.6,23038.0
2021-02-01 15:40:00,332.73,333.67,332.68,333.63,39603.0,332.73,333.67,332.68,333.63,39603.0
2021-02-01 15:50:00,333.63,334.22,333.0,333.69,90779.0,333.63,334.22,333.0,333.69,90779.0
2021-02-02 09:30:00,335.82,339.7,334.67,338.3,74647.0,335.82,339.7,334.67,338.3,74647.0
2021-02-02 09:40:00,338.76,340.26,337.85,338.35,29642.0,338.76,340.26,337.85,338.35,29642.0
2021-02-02 09:50:00,338.68,340.37,337.0,340.0,33732.0,338.68,340.37,337.0,340.0,33732.0
2021-02-02 10:00:00,339.96,341.26,339.65,341.26,29409.0,339.96,341.26,339.65,341.26,29409.0
2021-02-02 10:10:00,341.21,341.42,339.25,341.09,14686.0,341.21,341.42,339.25,341.09,14686.0
2021-02-02 10:20:00,341.23,341.58,340.84,341.24,17056.0,341.23,341.58,340.84,341.24,17056.0
2021-02-02 10:30:00,341.38,342.76,341.26,342.19,27062.0,341.38,342.76,341.26,342.19,27062.0
2021-02-02 10:40:00,342.19,342.63,340.74,341.45,15536.0,342.19,342.63,340.74,341.45,15536.0
2021-02-02 10:50:00,341.32,341.92,341.03,341.18,15506.0,341.32,341.92,341.03,341.18,15506.0
2021-02-02 11:00:00,341.12,341.2,339.87,339.99,22313.0,341.12,341.2,339.87,339.99,22313.0
2021-02-02 11:10:00,340.08,340.27,339.25,339.78,21838.0,340.08,340.27,339.25,339.78,21838.0
2021-02-02 11:20:00,339.85,341.39,339.57,341.32,13272.0,339.85,341.39,339.57,341.32,13272.0
2021-02-02 11:30:00,341.09,341.24,339.5,340.3,14272.0,341.09,341.24,339.5,340.3,14272.0
2021-02-02 11:40:00,340.07,341.03,339.86,341.02,7173.0,340.07,341.03,339.86,341.02,7173.0
2021-02-02 11:50:00,340.76,342.06,340.76,342.02,10494.0,340.76,342.06,340.76,342.02,10494.0
2021-02-02 12:00:00,341.97,343.72,341.7,343.68,24308.0,341.97,343.72,341.7,343.68,24308.0
2021-02-02 12:10:00,343.72,344.08,342.57,342.77,20740.0,343.72,344.08,342.57,342.77,20740.0
2021-02-02 12:20:00,342.77,343.99,342.77,343.63,10541.0,342.77,343.99,342.77,343.63,10541.0
2021-02-02 12:30:00,343.51,343.68,342.14,342.44,9200.0,343.51,343.68,342.14,342.44,9200.0
2021-02-02 12:40:00,342.14,342.87,341.85,342.14,9974.0,342.14,342.87,341.85,342.14,9974.0
2021-02-02 12:50:00,342.29,342.47,341.73,341.96,3974.0,342.29,342.47,341.73,341.96,3974.0
2021-02-02 13:00:00,342.16,342.59,342.13,342.28,5142.0,342.16,342.59,342.13,342.28,5142.0
2021-02-02 13:10:00,342.51,342.74,342.35,342.35,5359.0,342.51,342.74,342.35,342.35,5359.0
2021-02-02 13:20:00,342.15,342.38,341.59,342.38,4954.0,342.15,342.38,341.59,342.38,4954.0
2021-02-02 13:30:00,342.47,342.72,341.96,342.71,7477.0,342.47,342.72,341.96,342.71,7477.0
2021-02-02 13:40:00,342.79,343.04,342.58,342.75,6171.0,342.79,343.04,342.58,342.75,6171.0
2021-02-02 13:50:00,342.9,342.99,342.33,342.37,4875.0,342.9,342.99,342.33,342.37,4875.0
2021-02-02 14:00:00,342.38,343.0,342.38,342.77,3603.0,342.38,343.0,342.38,342.77,3603.0
2021-02-02 14:10:00,342.56,342.56,342.09,342.5,3825.0,342.56,342.56,342.09,342.5,3825.0
2021-02-02 14:20:00,342.57,342.94,342.48,342.78,5667.0,342.57,342.94,342.48,342.78,5667.0
2021-02-02 14:30:00,342.99,343.5,342.54,343.41,14917.0,342.99,343.5,342.54,343.41,14917.0
2021-02-02 14:40:00,343.4,344.05,343.29,343.93,13346.0,343.4,344.05,343.29,343.93,13346.0
2021-02-02 14:50:00,343.8,343.9,343.18,343.45,9415.0,343.8,343.9,343.18,343.45,9415.0
2021-02-02 15:00:00,343.39,343.4,342.81,342.92,16388.0,343.39,343.4,342.81,342.92,16388.0
2021-02-02 15:10:00,342.77,343.15,342.76,343.13,5515.0,342.77,343.15,342.76,343.13,5515.0
2021-02-02 15:20:00,343.13,343.22,342.06,342.38,27477.0,343.13,343.22,342.06,342.38,27477.0
2021-02-02 15:30:00,342.38,343.84,342.31,343.67,26401.0,342.38,343.84,342.31,343.67,26401.0
2021-02-02 15:40:00,343.65,344.33,343.45,344.03,27484.0,343.65,344.33,343.45,344.03,27484.0
2021-02-02 15:50:00,343.94,344.2,343.5,343.92,56490.0,343.94,344.2,343.5,343.92,56490.0
2021-02-03 09:30:00,344.99,345.0,339.1,339.74,41796.0,344.99,345.0,339.1,339.74,41796.0
2021-02-03 09:40:00,340.13,341.41,339.23,339.4,20839.0,340.13,341.41,339.23,339.4,20839.0
2021-02-03 09:50:00,339.39,339.76,336.18,337.71,31057.0,339.39,339.76,336.18,337.71,31057.0
2021-02-03 10:00:00,337.76,338.16,335.1,335.1,41785.0,337.76,338.16,335.1,335.1,41785.0
2021-02-03 10:10:00,335.0,336.33,334.31,334.31,27379.0,335.0,336.33,334.31,334.31,27379.0
2021-02-03 10:20:00,334.5,335.57,334.12,334.7,24826.0,334.5,335.57,334.12,334.7,24826.0
2021-02-03 10:30:00,334.22,335.29,334.11,335.12,16151.0,334.22,335.29,334.11,335.12,16151.0
2021-02-03 10:40:00,335.12,335.46,334.76,335.06,15462.0,335.12,335.46,334.76,335.06,15462.0
2021-02-03 10:50:00,335.15,335.16,334.27,334.97,16592.0,335.15,335.16,334.27,334.97,16592.0
2021-02-03 11:00:00,334.97,335.35,334.36,335.31,18390.0,334.97,335.35,334.36,335.31,18390.0
2021-02-03 11:10:00,335.79,335.89,333.66,334.16,28620.0,335.79,335.89,333.66,334.16,28620.0
2021-02-03 11:20:00,334.09,334.83,333.83,334.33,24602.0,334.09,334.83,333.83,334.33,24602.0
2021-02-03 11:30:00,334.57,334.76,332.91,333.0,29536.0,334.57,334.76,332.91,333.0,29536.0
2021-02-03 11:40:00,333.16,335.21,333.01,334.93,34087.0,333.16,335.21,333.01,334.93,34087.0
2021-02-03 11:50:00,334.95,335.29,334.15,334.28,16654.0,334.95,335.29,334.15,334.28,16654.0
2021-02-03 12:00:00,334.26,334.48,333.91,334.1,38046.0,334.26,334.48,333.91,334.1,38046.0
2021-02-03 12:10:00,334.0,335.03,333.76,334.87,17592.0,334.0,335.03,333.76,334.87,17592.0
2021-02-03 12:20:00,335.05,336.16,334.89,335.68,11707.0,335.05,336.16,334.89,335.68,11707.0
2021-02-03 12:30:00,335.7,335.94,333.74,334.04,15276.0,335.7,335.94,333.74,334.04,15276.0
2021-02-03 12:40:00,333.79,334.18,333.56,334.02,14145.0,333.79,334.18,333.56,334.02,14145.0
2021-02-03 12:50:00,333.78,334.16,333.39,334.16,14243.0,333.78,334.16,333.39,334.16,14243.0
2021-02-03 13:00:00,334.16,334.29,333.5,333.93,16174.0,334.16,334.29,333.5,333.93,16174.0
2021-02-03 13:10:00,334.02,334.44,333.98,334.02,9449.0,334.02,334.44,333.98,334.02,9449.0
2021-02-03 13:20:00,334.01,334.14,333.77,334.13,3945.0,334.01,334.14,333.77,334.13,3945.0
2021-02-03 13:30:00,334.1,334.41,333.97,334.3,8879.0,334.1,334.41,333.97,334.3,8879.0
2021-02-03 13:40:00,334.3,335.3,334.03,335.29,17573.0,334.3,335.3,334.03,335.29,17573.0
2021-02-03 13:50:00,335.35,335.39,334.46,334.63,24216.0,335.35,335.39,334.46,334.63,24216.0
2021-02-03 14:00:00,334.65,334.74,334.15,334.27,6667.0,334.65,334.74,334.15,334.27,6667.0
2021-02-03 14:10:00,334.35,334.41,332.68,332.88,18738.0,334.35,334.41,332.68,332.88,18738.0
2021-02-03 14:20:00,332.85,333.75,332.36,333.66,14242.0,332.85,333.75,332.36,333.66,14242.0
2021-02-03 14:30:00,333.72,333.72,333.25,333.38,11678.0,333.72,333.72,333.25,333.38,11678.0
2021-02-03 14:40:00,333.38,333.47,332.83,332.83,17851.0,333.38,333.47,332.83,332.83,17851.0
2021-02-03 14:50:00,332.94,333.66,332.63,333.2,12815.0,332.94,333.66,332.63,333.2,12815.0
2021-02-03 15:00:00,333.06,333.35,332.87,332.87,12320.0,333.06,333.35,332.87,332.87,12320.0
2021-02-03 15:10:00,332.91,332.93,332.33,332.42,19708.0,332.91,332.93,332.33,332.42,19708.0
2021-02-03 15:20:00,332.4,332.77,331.73,332.49,18915.0,332.4,332.77,331.73,332.49,18915.0
2021-02-03 15:30:00,332.3,332.54,332.05,332.2,13429.0,332.3,332.54,332.05,332.2,13429.0
2021-02-03 15:40:00,332.06,333.22,331.81,332.02,31400.0,332.06,333.22,331.81,332.02,31400.0
2021-02-03 15:50:00,332.0,332.77,331.52,332.52,93828.0,332.0,332.77,331.52,332.52,93828.0
2021-02-04 09:30:00,335.34,337.07,334.35,336.75,51681.0,335.34,337.07,334.35,336.75,51681.0
2021-02-04 09:40:00,336.88,337.74,335.94,336.56,22997.0,336.88,337.74,335.94,336.56,22997.0
2021-02-04 09:50:00,336.33,337.32,335.6,336.68,11944.0,336.33,337.32,335.6,336.68,11944.0
2021-02-04 10:00:00,336.5,337.25,336.35,336.97,11543.0,336.5,337.25,336.35,336.97,11543.0
2021-02-04 10:10:00,336.91,337.55,336.34,337.53,19702.0,336.91,337.55,336.34,337.53,19702.0
2021-02-04 10:20:00,337.59,338.65,337.07,337.51,18719.0,337.59,338.65,337.07,337.51,18719.0
2021-02-04 10:30:00,337.36,338.05,337.13,337.73,6247.0,337.36,338.05,337.13,337.73,6247.0
2021-02-04 10:40:00,337.82,338.0,337.09,337.71,13533.0,337.82,338.0,337.09,337.71,13533.0
2021-02-04 10:50:00,337.58,339.11,337.45,338.79,10323.0,337.58,339.11,337.45,338.79,10323.0
2021-02-04 11:00:00,338.92,339.92,338.3,338.47,28982.0,338.92,339.92,338.3,338.47,28982.0
2021-02-04 11:10:00,338.66,338.77,337.54,338.52,8546.0,338.66,338.77,337.54,338.52,8546.0
2021-02-04 11:20:00,338.44,338.53,337.52,337.86,11295.0,338.44,338.53,337.52,337.86,11295.0
2021-02-04 11:30:00,337.66,338.11,337.3,337.75,8180.0,337.66,338.11,337.3,337.75,8180.0
2021-02-04 11:40:00,337.86,337.87,336.56,336.96,4200.0,337.86,337.87,336.56,336.96,4200.0
2021-02-04 11:50:00,336.88,337.13,336.44,336.6,4443.0,336.88,337.13,336.44,336.6,4443.0
2021-02-04 12:00:00,336.4,336.8,336.2,336.38,7210.0,336.4,336.8,336.2,336.38,7210.0
2021-02-04 12:10:00,336.54,337.06,336.18,336.93,4486.0,336.54,337.06,336.18,336.93,4486.0
2021-02-04 12:20:00,336.6,336.95,335.72,336.16,7683.0,336.6,336.95,335.72,336.16,7683.0
2021-02-04 12:30:00,336.23,337.64,336.19,337.3,9013.0,336.23,337.64,336.19,337.3,9013.0
2021-02-04 12:40:00,337.41,337.68,337.08,337.1,8606.0,337.41,337.68,337.08,337.1,8606.0
2021-02-04 12:50:00,337.19,337.37,336.9,336.9,6410.0,337.19,337.37,336.9,336.9,6410.0
2021-02-04 13:00:00,336.87,336.91,336.69,336.91,2900.0,336.87,336.91,336.69,336.91,2900.0
2021-02-04 13:10:00,336.74,338.25,336.72,338.14,7239.0,336.74,338.25,336.72,338.14,7239.0
2021-02-04 13:20:00,338.0,338.8,338.0,338.71,6278.0,338.0,338.8,338.0,338.71,6278.0
2021-02-04 13:30:00,338.75,338.82,337.98,338.12,5915.0,338.75,338.82,337.98,338.12,5915.0
2021-02-04 13:40:00,338.12,339.45,338.12,339.01,14333.0,338.12,339.45,338.12,339.01,14333.0
2021-02-04 13:50:00,339.1,339.85,339.08,339.66,8168.0,339.1,339.85,339.08,339.66,8168.0
2021-02-04 14:00:00,339.55,340.0,338.77,339.07,19441.0,339.55,340.0,338.77,339.07,19441.0
2021-02-04 14:10:00,339.06,339.06,337.8,337.87,9503.0,339.06,339.06,337.8,337.87,9503.0
2021-02-04 14:20:00,337.61,339.24,337.61,338.55,18508.0,337.61,339.24,337.61,338.55,18508.0
2021-02-04 14:30:00,338.53,338.69,337.67,338.22,14191.0,338.53,338.69,337.67,338.22,14191.0
2021-02-04 14:40:00,338.01,338.42,338.01,338.28,6768.0,338.01,338.42,338.01,338.28,6768.0
2021-02-04 14:50:00,338.31,338.94,337.91,338.72,11738.0,338.31,338.94,337.91,338.72,11738.0
2021-02-04 15:00:00,338.76,338.95,338.23,338.73,10051.0,338.76,338.95,338.23,338.73,10051.0
2021-02-04 15:10:00,338.72,338.92,338.49,338.49,3662.0,338.72,338.92,338.49,338.49,3662.0
2021-02-04 15:20:00,338.59,338.69,337.9,337.95,14569.0,338.59,338.69,337.9,337.95,14569.0
2021-02-04 15:30:00,337.91,337.91,337.26,337.56,18667.0,337.91,337.91,337.26,337.56,18667.0
2021-02-04 15:40:00,337.43,337.56,336.46,336.98,22624.0,337.43,337.56,336.46,336.98,22624.0
2021-02-04 15:50:00,336.99,338.76,336.47,338.6,39164.0,336.99,338.76,336.47,338.6,39164.0
2021-02-05 09:30:00,340.2,340.2,337.12,338.6,42747.0,340.2,340.2,337.12,338.6,42747.0
2021-02-05 09:40:00,338.65,339.79,337.43,338.17,40855.0,338.65,339.79,337.43,338.17,40855.0
2021-02-05 09:50:00,338.34,339.15,337.23,338.62,27318.0,338.34,339.15,337.23,338.62,27318.0
2021-02-05 10:00:00,338.35,338.83,335.25,336.28,47978.0,338.35,338.83,335.25,336.28,47978.0
2021-02-05 10:10:00,336.28,336.99,335.42,336.0,28971.0,336.28,336.99,335.42,336.0,28971.0
2021-02-05 10:20:00,335.94,336.1,335.12,335.41,27149.0,335.94,336.1,335.12,335.41,27149.0
2021-02-05 10:30:00,335.43,335.74,334.7,335.13,22442.0,335.43,335.74,334.7,335.13,22442.0
2021-02-05 10:40:00,335.38,336.7,334.89,336.37,17941.0,335.38,336.7,334.89,336.37,17941.0
2021-02-05 10:50:00,336.52,336.82,335.87,336.48,19690.0,336.52,336.82,335.87,336.48,19690.0
2021-02-05 11:00:00,336.48,337.01,336.35,336.81,20260.0,336.48,337.01,336.35,336.81,20260.0
2021-02-05 11:10:00,336.67,336.91,335.86,335.86,11828.0,336.67,336.91,335.86,335.86,11828.0
2021-02-05 11:20:00,335.94,336.0,335.21,335.84,13927.0,335.94,336.0,335.21,335.84,13927.0
2021-02-05 11:30:00,335.84,336.55,335.83,336.21,8437.0,335.84,336.55,335.83,336.21,8437.0
2021-02-05 11:40:00,336.1,336.27,335.93,336.02,8349.0,336.1,336.27,335.93,336.02,8349.0
2021-02-05 11:50:00,336.02,336.49,335.87,336.14,12682.0,336.02,336.49,335.87,336.14,12682.0
2021-02-05 12:00:00,336.15,337.3,336.05,337.09,16041.0,336.15,337.3,336.05,337.09,16041.0
2021-02-05 12:10:00,337.14,337.63,336.53,337.1,16872.0,337.14,337.63,336.53,337.1,16872.0
2021-02-05 12:20:00,337.13,337.58,336.67,336.86,44141.0,337.13,337.58,336.67,336.86,44141.0
2021-02-05 12:30:00,336.83,337.61,336.83,337.02,8828.0,336.83,337.61,336.83,337.02,8828.0
2021-02-05 12:40:00,337.02,337.27,336.64,336.68,6078.0,337.02,337.27,336.64,336.68,6078.0
2021-02-05 12:50:00,336.69,336.7,335.33,335.34,30678.0,336.69,336.7,335.33,335.34,30678.0
2021-02-05 13:00:00,335.2,335.2,333.52,335.04,43941.0,335.2,335.2,333.52,335.04,43941.0
2021-02-05 13:10:00,335.43,335.92,334.4,334.41,13322.0,335.43,335.92,334.4,334.41,13322.0
2021-02-05 13:20:00,334.68,334.93,334.21,334.93,11451.0,334.68,334.93,334.21,334.93,11451.0
2021-02-05 13:30:00,334.82,334.82,334.25,334.53,4554.0,334.82,334.82,334.25,334.53,4554.0
2021-02-05 13:40:00,334.39,335.28,334.39,334.74,7202.0,334.39,335.28,334.39,334.74,7202.0
2021-02-05 13:50:00,334.57,334.63,333.85,334.06,6204.0,334.57,334.63,333.85,334.06,6204.0
2021-02-05 14:00:00,334.0,334.63,333.93,334.63,10675.0,334.0,334.63,333.93,334.63,10675.0
2021-02-05 14:10:00,334.68,335.44,334.66,335.14,9327.0,334.68,335.44,334.66,335.14,9327.0
2021-02-05 14:20:00,335.08,335.08,334.3,334.57,11033.0,335.08,335.08,334.3,334.57,11033.0
2021-02-05 14:30:00,334.57,334.86,334.13,334.54,10993.0,334.57,334.86,334.13,334.54,10993.0
2021-02-05 14:40:00,334.5,334.76,334.17,334.18,19080.0,334.5,334.76,334.17,334.18,19080.0
2021-02-05 14:50:00,334.21,334.57,334.1,334.43,8094.0,334.21,334.57,334.1,334.43,8094.0
2021-02-05 15:00:00,334.43,334.52,334.0,334.14,12636.0,334.43,334.52,334.0,334.14,12636.0
2021-02-05 15:10:00,334.08,334.08,333.73,333.83,13863.0,334.08,334.08,333.73,333.83,13863.0
2021-02-05 15:20:00,333.86,333.97,332.92,333.02,25820.0,333.86,333.97,332.92,333.02,25820.0
2021-02-05 15:30:00,333.02,333.97,332.91,333.91,19509.0,333.02,333.97,332.91,333.91,19509.0
2021-02-05 15:40:00,333.85,334.33,333.77,334.04,24375.0,333.85,334.33,333.77,334.04,24375.0
2021-02-05 15:50:00,334.1,334.25,333.91,334.09,80564.0,334.1,334.25,333.91,334.09,80564.0
2021-02-08 09:30:00,335.95,339.01,334.12,338.46,47111.0,335.95,339.01,334.12,338.46,47111.0
2021-02-08 09:40:00,338.92,341.0,337.8,339.81,24234.0,338.92,341.0,337.8,339.81,24234.0
2021-02-08 09:50:00,339.77,340.67,339.02,339.75,21046.0,339.77,340.67,339.02,339.75,21046.0
2021-02-08 10:00:00,339.25,341.34,339.24,341.0,26703.0,339.25,341.34,339.24,341.0,26703.0
2021-02-08 10:10:00,341.0,341.09,339.43,340.56,13461.0,341.0,341.09,339.43,340.56,13461.0
2021-02-08 10:20:00,340.7,341.34,340.04,341.12,30195.0,340.7,341.34,340.04,341.12,30195.0
2021-02-08 10:30:00,341.12,342.43,340.93,341.6,17259.0,341.12,342.43,340.93,341.6,17259.0
2021-02-08 10:40:00,341.46,342.38,341.18,341.37,13211.0,341.46,342.38,341.18,341.37,13211.0
2021-02-08 10:50:00,341.36,341.4,339.53,340.32,23992.0,341.36,341.4,339.53,340.32,23992.0
2021-02-08 11:00:00,340.32,341.0,338.64,338.78,13584.0,340.32,341.0,338.64,338.78,13584.0
2021-02-08 11:10:00,338.91,339.29,338.22,338.23,9216.0,338.91,339.29,338.22,338.23,9216.0
2021-02-08 11:20:00,338.12,338.92,337.9,338.46,8674.0,338.12,338.92,337.9,338.46,8674.0
2021-02-08 11:30:00,338.41,338.41,337.48,338.36,7830.0,338.41,338.41,337.48,338.36,7830.0
2021-02-08 11:40:00,338.25,338.66,337.25,338.53,12610.0,338.25,338.66,337.25,338.53,12610.0
2021-02-08 11:50:00,338.65,338.74,338.25,338.34,12205.0,338.65,338.74,338.25,338.34,12205.0
2021-02-08 12:00:00,338.33,338.67,338.29,338.67,2840.0,338.33,338.67,338.29,338.67,2840.0
2021-02-08 12:10:00,338.57,339.42,338.57,338.8,18370.0,338.57,339.42,338.57,338.8,18370.0
2021-02-08 12:20:00,338.82,338.82,337.23,337.57,34339.0,338.82,338.82,337.23,337.57,34339.0
2021-02-08 12:30:00,337.26,338.49,337.26,338.0,10202.0,337.26,338.49,337.26,338.0,10202.0
2021-02-08 12:40:00,338.07,338.47,338.0,338.47,7906.0,338.07,338.47,338.0,338.47,7906.0
2021-02-08 12:50:00,338.48,339.2,338.32,338.32,9435.0,338.48,339.2,338.32,338.32,9435.0
2021-02-08 13:00:00,338.37,338.84,338.37,338.66,3872.0,338.37,338.84,338.37,338.66,3872.0
2021-02-08 13:10:00,338.78,339.0,338.5,338.57,4247.0,338.78,339.0,338.5,338.57,4247.0
2021-02-08 13:20:00,338.55,338.86,337.85,338.02,9343.0,338.55,338.86,337.85,338.02,9343.0
2021-02-08 13:30:00,337.91,338.5,337.91,338.48,8085.0,337.91,338.5,337.91,338.48,8085.0
2021-02-08 13:40:00,338.31,338.76,338.24,338.25,5226.0,338.31,338.76,338.24,338.25,5226.0
2021-02-08 13:50:00,338.24,338.34,337.82,338.12,7640.0,338.24,338.34,337.82,338.12,7640.0
2021-02-08 14:00:00,338.01,338.75,337.96,338.63,3995.0,338.01,338.75,337.96,338.63,3995.0
2021-02-08 14:10:00,338.7,339.1,338.6,338.67,6709.0,338.7,339.1,338.6,338.67,6709.0
2021-02-08 14:20:00,338.6,339.22,338.6,338.98,6033.0,338.6,339.22,338.6,338.98,6033.0
2021-02-08 14:30:00,338.88,339.05,338.68,338.88,3375.0,338.88,339.05,338.68,338.88,3375.0
2021-02-08 14:40:00,338.83,338.95,338.01,338.5,6951.0,338.83,338.95,338.01,338.5,6951.0
2021-02-08 14:50:00,338.66,338.73,338.33,338.59,3837.0,338.66,338.73,338.33,338.59,3837.0
2021-02-08 15:00:00,338.69,338.76,338.43,338.43,3788.0,338.69,338.76,338.43,338.43,3788.0
2021-02-08 15:10:00,338.44,338.73,338.44,338.6,4090.0,338.44,338.73,338.44,338.6,4090.0
2021-02-08 15:20:00,338.55,339.14,338.5,338.88,11323.0,338.55,339.14,338.5,338.88,11323.0
2021-02-08 15:30:00,338.89,340.5,338.89,339.99,30423.0,338.89,340.5,338.89,339.99,30423.0
2021-02-08 15:40:00,339.92,340.85,339.79,339.81,24750.0,339.92,340.85,339.79,339.81,24750.0
2021-02-08 15:50:00,339.95,340.81,339.48,339.66,81562.0,339.95,340.81,339.48,339.66,81562.0
2021-02-09 09:30:00,337.24,337.94,334.15,335.23,54063.0,337.24,337.94,334.15,335.23,54063.0
2021-02-09 09:40:00,335.64,338.71,335.63,336.86,27309.0,335.64,338.71,335.63,336.86,27309.0
2021-02-09 09:50:00,336.37,338.26,336.36,337.91,27334.0,336.37,338.26,336.36,337.91,27334.0
2021-02-09 10:00:00,337.73,337.75,336.35,336.35,16133.0,337.73,337.75,336.35,336.35,16133.0
2021-02-09 10:10:00,336.29,336.89,336.05,336.89,11971.0,336.29,336.89,336.05,336.89,11971.0
2021-02-09 10:20:00,336.72,337.44,336.5,337.41,7132.0,336.72,337.44,336.5,337.41,7132.0
2021-02-09 10:30:00,337.38,338.34,337.38,338.33,9960.0,337.38,338.34,337.38,338.33,9960.0
2021-02-09 10:40:00,338.33,339.52,337.8,339.07,64252.0,338.33,339.52,337.8,339.07,64252.0
2021-02-09 10:50:00,339.07,340.03,338.84,339.56,22689.0,339.07,340.03,338.84,339.56,22689.0
2021-02-09 11:00:00,339.59,341.0,339.58,340.33,17960.0,339.59,341.0,339.58,340.33,17960.0
2021-02-09 11:10:00,340.33,340.33,339.42,340.09,11419.0,340.33,340.33,339.42,340.09,11419.0
2021-02-09 11:20:00,340.09,340.42,339.98,340.35,5164.0,340.09,340.42,339.98,340.35,5164.0
2021-02-09 11:30:00,340.33,341.1,339.33,341.1,35498.0,340.33,341.1,339.33,341.1,35498.0
2021-02-09 11:40:00,341.06,341.06,339.71,339.71,9353.0,341.06,341.06,339.71,339.71,9353.0
2021-02-09 11:50:00,339.83,339.83,339.1,339.15,7948.0,339.83,339.83,339.1,339.15,7948.0
2021-02-09 12:00:00,339.25,339.25,338.01,338.4,14210.0,339.25,339.25,338.01,338.4,14210.0
2021-02-09 12:10:00,338.34,339.12,338.02,339.06,19553.0,338.34,339.12,338.02,339.06,19553.0
2021-02-09 12:20:00,339.27,340.0,339.0,340.0,4655.0,339.27,340.0,339.0,340.0,4655.0
2021-02-09 12:30:00,339.68,339.87,339.44,339.87,5159.0,339.68,339.87,339.44,339.87,5159.0
2021-02-09 12:40:00,339.84,340.74,339.84,340.55,7182.0,339.84,340.74,339.84,340.55,7182.0
2021-02-09 12:50:00,340.5,340.52,339.75,340.0,5051.0,340.5,340.52,339.75,340.0,5051.0
2021-02-09 13:00:00,339.88,340.38,339.77,340.13,9103.0,339.88,340.38,339.77,340.13,9103.0
2021-02-09 13:10:00,340.05,340.09,339.78,339.78,4847.0,340.05,340.09,339.78,339.78,4847.0
2021-02-09 13:20:00,339.73,339.82,339.28,339.45,7257.0,339.73,339.82,339.28,339.45,7257.0
2021-02-09 13:30:00,339.38,339.99,339.32,339.81,12871.0,339.38,339.99,339.32,339.81,12871.0
2021-02-09 13:40:00,339.78,339.99,339.24,339.61,4964.0,339.78,339.99,339.24,339.61,4964.0
2021-02-09 13:50:00,339.69,340.71,339.69,340.55,7532.0,339.69,340.71,339.69,340.55,7532.0
2021-02-09 14:00:00,340.47,340.78,340.46,340.77,3577.0,340.47,340.78,340.46,340.77,3577.0
2021-02-09 14:10:00,340.57,341.08,340.42,341.0,10572.0,340.57,341.08,340.42,341.0,10572.0
2021-02-09 14:20:00,341.0,341.18,340.75,340.87,13720.0,341.0,341.18,340.75,340.87,13720.0
2021-02-09 14:30:00,340.86,340.86,340.23,340.85,6370.0,340.86,340.86,340.23,340.85,6370.0
2021-02-09 14:40:00,340.95,342.33,340.78,341.98,20735.0,340.95,342.33,340.78,341.98,20735.0
2021-02-09 14:50:00,341.97,342.24,341.45,341.54,8191.0,341.97,342.24,341.45,341.54,8191.0
2021-02-09 15:00:00,341.6,341.63,340.83,341.38,13911.0,341.6,341.63,340.83,341.38,13911.0
2021-02-09 15:10:00,341.29,341.55,341.19,341.27,12791.0,341.29,341.55,341.19,341.27,12791.0
2021-02-09 15:20:00,341.27,341.37,340.16,340.28,16599.0,341.27,341.37,340.16,340.28,16599.0
2021-02-09 15:30:00,340.07,340.41,340.07,340.41,9580.0,340.07,340.41,340.07,340.41,9580.0
2021-02-09 15:40:00,340.39,340.99,340.22,340.28,15826.0,340.39,340.99,340.22,340.28,15826.0
2021-02-09 15:50:00,340.16,340.74,339.58,340.4,59200.0,340.16,340.74,339.58,340.4,59200.0
2021-02-10 09:30:00,341.2,342.89,339.37,342.04,35158.0,341.2,342.89,339.37,342.04,35158.0
2021-02-10 09:40:00,342.1,343.6,341.81,343.12,22365.0,342.1,343.6,341.81,343.12,22365.0
2021-02-10 09:50:00,342.96,344.66,342.64,344.25,17704.0,342.96,344.66,342.64,344.25,17704.0
2021-02-10 10:00:00,344.41,344.91,342.52,342.99,10704.0,344.41,344.91,342.52,342.99,10704.0
2021-02-10 10:10:00,343.0,343.0,341.4,341.61,15951.0,343.0,343.0,341.4,341.61,15951.0
2021-02-10 10:20:00,341.33,341.36,338.66,340.62,19413.0,341.33,341.36,338.66,340.62,19413.0
2021-02-10 10:30:00,340.18,342.41,340.14,341.49,10419.0,340.18,342.41,340.14,341.49,10419.0
2021-02-10 10:40:00,341.5,341.89,338.01,338.93,33047.0,341.5,341.89,338.01,338.93,33047.0
2021-02-10 10:50:00,339.0,340.81,338.72,340.69,4888.0,339.0,340.81,338.72,340.69,4888.0
2021-02-10 11:00:00,340.8,341.45,339.78,340.28,11902.0,340.8,341.45,339.78,340.28,11902.0
2021-02-10 11:10:00,340.15,342.66,340.15,342.02,7111.0,340.15,342.66,340.15,342.02,7111.0
2021-02-10 11:20:00,342.0,342.9,341.92,341.95,4760.0,342.0,342.9,341.92,341.95,4760.0
2021-02-10 11:30:00,341.56,342.4,341.1,342.3,5064.0,341.56,342.4,341.1,342.3,5064.0
2021-02-10 11:40:00,342.08,342.3,341.0,341.04,3208.0,342.08,342.3,341.0,341.04,3208.0
2021-02-10 11:50:00,341.02,341.79,340.71,341.02,5230.0,341.02,341.79,340.71,341.02,5230.0
2021-02-10 12:00:00,340.84,340.94,340.16,340.29,2879.0,340.84,340.94,340.16,340.29,2879.0
2021-02-10 12:10:00,340.42,340.69,340.25,340.61,5110.0,340.42,340.69,340.25,340.61,5110.0
2021-02-10 12:20:00,340.74,341.58,339.93,341.58,6085.0,340.74,341.58,339.93,341.58,6085.0
2021-02-10 12:30:00,341.43,341.75,341.17,341.17,3702.0,341.43,341.75,341.17,341.17,3702.0
2021-02-10 12:40:00,341.51,343.0,341.51,342.96,9870.0,341.51,343.0,341.51,342.96,9870.0
2021-02-10 12:50:00,342.99,343.92,342.99,343.25,4144.0,342.99,343.92,342.99,343.25,4144.0
2021-02-10 13:00:00,343.3,343.79,343.27,343.74,3984.0,343.3,343.79,343.27,343.74,3984.0
2021-02-10 13:10:00,343.79,344.0,343.14,343.14,3934.0,343.79,344.0,343.14,343.14,3934.0
2021-02-10 13:20:00,343.45,344.11,343.45,344.11,3916.0,343.45,344.11,343.45,344.11,3916.0
2021-02-10 13:30:00,344.16,344.16,343.19,343.3,2192.0,344.16,344.16,343.19,343.3,2192.0
2021-02-10 13:40:00,343.21,343.45,342.77,342.95,6119.0,343.21,343.45,342.77,342.95,6119.0
2021-02-10 13:50:00,342.62,343.18,342.55,342.82,3233.0,342.62,343.18,342.55,342.82,3233.0
2021-02-10 14:00:00,342.84,343.18,342.19,342.82,8118.0,342.84,343.18,342.19,342.82,8118.0
2021-02-10 14:10:00,342.78,343.12,342.34,343.12,4678.0,342.78,343.12,342.34,343.12,4678.0
2021-02-10 14:20:00,343.57,343.82,343.12,343.65,4910.0,343.57,343.82,343.12,343.65,4910.0
2021-02-10 14:30:00,343.58,344.3,343.56,344.19,15288.0,343.58,344.3,343.56,344.19,15288.0
2021-02-10 14:40:00,344.24,344.7,343.88,344.3,13912.0,344.24,344.7,343.88,344.3,13912.0
2021-02-10 14:50:00,344.2,344.24,342.49,343.59,12268.0,344.2,344.24,342.49,343.59,12268.0
2021-02-10 15:00:00,343.83,343.83,342.55,343.06,14796.0,343.83,343.83,342.55,343.06,14796.0
2021-02-10 15:10:00,343.04,343.08,341.88,341.88,13849.0,343.04,343.08,341.88,341.88,13849.0
2021-02-10 15:20:00,341.55,342.0,340.92,341.26,11860.0,341.55,342.0,340.92,341.26,11860.0
2021-02-10 15:30:00,341.48,341.73,340.17,340.38,32524.0,341.48,341.73,340.17,340.38,32524.0
2021-02-10 15:40:00,340.38,341.01,340.0,341.01,14633.0,340.38,341.01,340.0,341.01,14633.0
2021-02-10 15:50:00,340.94,341.66,340.53,340.76,30093.0,340.94,341.66,340.53,340.76,30093.0
2021-02-11 09:30:00,344.72,344.72,341.58,342.51,39386.0,344.72,344.72,341.58,342.51,39386.0
2021-02-11 09:40:00,342.65,346.56,342.22,345.18,39601.0,342.65,346.56,342.22,345.18,39601.0
2021-02-11 09:50:00,344.9,345.35,343.54,344.25,26625.0,344.9,345.35,343.54,344.25,26625.0
2021-02-11 10:00:00,343.39,344.5,343.19,343.37,21774.0,343.39,344.5,343.19,343.37,21774.0
2021-02-11 10:10:00,343.38,343.38,341.63,342.59,13296.0,343.38,343.38,341.63,342.59,13296.0
2021-02-11 10:20:00,342.87,343.21,341.83,342.42,5718.0,342.87,343.21,341.83,342.42,5718.0
2021-02-11 10:30:00,342.61,342.61,341.29,341.89,8945.0,342.61,342.61,341.29,341.89,8945.0
2021-02-11 10:40:00,341.89,342.2,341.2,341.91,15371.0,341.89,342.2,341.2,341.91,15371.0
2021-02-11 10:50:00,342.18,342.53,341.33,341.33,6889.0,342.18,342.53,341.33,341.33,6889.0
2021-02-11 11:00:00,341.29,342.51,340.86,342.19,18486.0,341.29,342.51,340.86,342.19,18486.0
2021-02-11 11:10:00,342.0,342.85,341.78,342.62,7484.0,342.0,342.85,341.78,342.62,7484.0
2021-02-11 11:20:00,342.69,343.0,342.03,342.96,9427.0,342.69,343.0,342.03,342.96,9427.0
2021-02-11 11:30:00,342.98,344.95,342.98,344.68,55185.0,342.98,344.95,342.98,344.68,55185.0
2021-02-11 11:40:00,344.59,345.5,344.57,345.5,17269.0,344.59,345.5,344.57,345.5,17269.0
2021-02-11 11:50:00,345.63,345.88,344.92,345.2,7555.0,345.63,345.88,344.92,345.2,7555.0
2021-02-11 12:00:00,345.29,346.3,345.28,346.09,13835.0,345.29,346.3,345.28,346.09,13835.0
2021-02-11 12:10:00,346.07,346.3,343.75,343.75,17078.0,346.07,346.3,343.75,343.75,17078.0
2021-02-11 12:20:00,343.72,344.37,342.29,342.47,9967.0,343.72,344.37,342.29,342.47,9967.0
2021-02-11 12:30:00,341.74,343.62,341.73,343.53,6164.0,341.74,343.62,341.73,343.53,6164.0
2021-02-11 12:40:00,343.38,343.54,341.66,342.0,7114.0,343.38,343.54,341.66,342.0,7114.0
2021-02-11 12:50:00,343.15,343.87,342.84,343.71,4060.0,343.15,343.87,342.84,343.71,4060.0
2021-02-11 13:00:00,343.71,344.69,343.7,344.0,9618.0,343.71,344.69,343.7,344.0,9618.0
2021-02-11 13:10:00,344.13,345.0,343.91,344.01,11174.0,344.13,345.0,343.91,344.01,11174.0
2021-02-11 13:20:00,343.9,344.56,343.26,344.03,5170.0,343.9,344.56,343.26,344.03,5170.0
2021-02-11 13:30:00,343.86,344.98,343.75,344.98,4000.0,343.86,344.98,343.75,344.98,4000.0
2021-02-11 13:40:00,344.81,345.5,344.56,345.39,8984.0,344.81,345.5,344.56,345.39,8984.0
2021-02-11 13:50:00,345.41,345.73,344.84,344.84,4220.0,345.41,345.73,344.84,344.84,4220.0
2021-02-11 14:00:00,344.74,344.99,344.03,344.6,4966.0,344.74,344.99,344.03,344.6,4966.0
2021-02-11 14:10:00,344.67,344.82,344.3,344.75,3749.0,344.67,344.82,344.3,344.75,3749.0
2021-02-11 14:20:00,344.83,345.1,344.21,344.84,5206.0,344.83,345.1,344.21,344.84,5206.0
2021-02-11 14:30:00,344.97,345.04,344.02,344.31,3706.0,344.97,345.04,344.02,344.31,3706.0
2021-02-11 14:40:00,344.1,344.45,343.95,344.45,2688.0,344.1,344.45,343.95,344.45,2688.0
2021-02-11 14:50:00,344.38,345.45,344.34,345.3,6318.0,344.38,345.45,344.34,345.3,6318.0
2021-02-11 15:00:00,345.43,345.49,344.78,345.22,6684.0,345.43,345.49,344.78,345.22,6684.0
2021-02-11 15:10:00,345.19,345.4,344.62,344.74,10672.0,345.19,345.4,344.62,344.74,10672.0
2021-02-11 15:20:00,344.74,344.97,344.43,344.81,12734.0,344.74,344.97,344.43,344.81,12734.0
2021-02-11 15:30:00,344.81,346.2,344.81,346.0,36951.0,344.81,346.2,344.81,346.0,36951.0
2021-02-11 15:40:00,346.02,347.0,345.94,346.24,32399.0,346.02,347.0,345.94,346.24,32399.0
2021-02-11 15:50:00,346.16,346.26,345.64,346.0,50957.0,346.16,346.26,345.64,346.0,50957.0
2021-02-12 09:30:00,345.01,345.67,343.08,343.53,15596.0,345.01,345.67,343.08,343.53,15596.0
2021-02-12 09:40:00,343.73,344.11,342.56,342.57,3790.0,343.73,344.11,342.56,342.57,3790.0
2021-02-12 09:50:00,342.56,343.29,342.33,342.97,9259.0,342.56,343.29,342.33,342.97,9259.0
2021-02-12 10:00:00,342.96,343.19,341.39,341.63,11951.0,342.96,343.19,341.39,341.63,11951.0
2021-02-12 10:10:00,341.81,341.86,339.28,339.85,20071.0,341.81,341.86,339.28,339.85,20071.0
2021-02-12 10:20:00,339.61,340.58,339.25,340.14,11689.0,339.61,340.58,339.25,340.14,11689.0
2021-02-12 10:30:00,340.02,340.79,339.35,340.79,18166.0,340.02,340.79,339.35,340.79,18166.0
2021-02-12 10:40:00,340.81,341.79,340.73,341.65,12507.0,340.81,341.79,340.73,341.65,12507.0
2021-02-12 10:50:00,341.82,342.44,341.82,342.24,13690.0,341.82,342.44,341.82,342.24,13690.0
2021-02-12 11:00:00,342.27,342.66,342.25,342.42,14059.0,342.27,342.66,342.25,342.42,14059.0
2021-02-12 11:10:00,342.42,343.83,342.42,343.75,17735.0,342.42,343.83,342.42,343.75,17735.0
2021-02-12 11:20:00,343.65,344.19,343.2,343.77,8480.0,343.65,344.19,343.2,343.77,8480.0
2021-02-12 11:30:00,343.85,344.4,343.64,343.86,13003.0,343.85,344.4,343.64,343.86,13003.0
2021-02-12 11:40:00,343.4,343.47,342.94,342.94,13434.0,343.4,343.47,342.94,342.94,13434.0
2021-02-12 11:50:00,342.96,343.0,342.49,342.5,8351.0,342.96,343.0,342.49,342.5,8351.0
2021-02-12 12:00:00,342.55,343.03,342.44,342.61,3000.0,342.55,343.03,342.44,342.61,3000.0
2021-02-12 12:10:00,342.54,343.67,342.49,342.71,15864.0,342.54,343.67,342.49,342.71,15864.0
2021-02-12 12:20:00,342.73,342.85,342.56,342.56,5123.0,342.73,342.85,342.56,342.56,5123.0
2021-02-12 12:30:00,342.56,342.65,342.25,342.25,3188.0,342.56,342.65,342.25,342.25,3188.0
2021-02-12 12:40:00,342.1,343.32,342.1,343.27,10123.0,342.1,343.32,342.1,343.27,10123.0
2021-02-12 12:50:00,343.27,343.27,342.57,343.19,5069.0,343.27,343.27,342.57,343.19,5069.0
2021-02-12 13:00:00,343.2,343.25,342.94,343.25,5789.0,343.2,343.25,342.94,343.25,5789.0
2021-02-12 13:10:00,343.19,343.38,342.84,342.92,7250.0,343.19,343.38,342.84,342.92,7250.0
2021-02-12 13:20:00,342.85,343.89,342.85,343.42,5964.0,342.85,343.89,342.85,343.42,5964.0
2021-02-12 13:30:00,343.37,343.55,343.2,343.26,5336.0,343.37,343.55,343.2,343.26,5336.0
2021-02-12 13:40:00,343.19,343.25,342.38,342.9,7648.0,343.19,343.25,342.38,342.9,7648.0
2021-02-12 13:50:00,342.84,342.96,342.53,342.87,4663.0,342.84,342.96,342.53,342.87,4663.0
2021-02-12 14:00:00,342.96,343.4,342.72,343.28,5398.0,342.96,343.4,342.72,343.28,5398.0
2021-02-12 14:10:00,343.42,343.49,343.1,343.21,3349.0,343.42,343.49,343.1,343.21,3349.0
2021-02-12 14:20:00,343.19,343.59,343.18,343.47,5847.0,343.19,343.59,343.18,343.47,5847.0
2021-02-12 14:30:00,343.4,343.49,343.33,343.33,2800.0,343.4,343.49,343.33,343.33,2800.0
2021-02-12 14:40:00,343.4,344.45,343.14,344.26,24859.0,343.4,344.45,343.14,344.26,24859.0
2021-02-12 14:50:00,344.25,344.25,343.7,344.13,6001.0,344.25,344.25,343.7,344.13,6001.0
2021-02-12 15:00:00,344.06,344.44,343.95,344.29,11936.0,344.06,344.44,343.95,344.29,11936.0
2021-02-12 15:10:00,344.29,344.32,344.06,344.13,7980.0,344.29,344.32,344.06,344.13,7980.0
2021-02-12 15:20:00,344.12,344.55,344.03,344.12,17896.0,344.12,344.55,344.03,344.12,17896.0
2021-02-12 15:30:00,344.26,344.61,343.89,344.56,13325.0,344.26,344.61,343.89,344.56,13325.0
2021-02-12 15:40:00,344.55,344.69,344.3,344.48,11841.0,344.55,344.69,344.3,344.48,11841.0
2021-02-12 15:50:00,344.55,344.55,342.7,342.86,71994.0,344.55,344.55,342.7,342.86,71994.0
2021-02-16 09:30:00,344.4,344.4,340.6,341.5,31406.0,344.4,344.4,340.6,341.5,31406.0
2021-02-16 09:40:00,341.82,342.79,341.15,341.45,14504.0,341.82,342.79,341.15,341.45,14504.0
2021-02-16 09:50:00,341.55,342.49,341.1,341.85,12520.0,341.55,342.49,341.1,341.85,12520.0
2021-02-16 10:00:00,341.46,341.83,340.36,340.56,11654.0,341.46,341.83,340.36,340.56,11654.0
2021-02-16 10:10:00,340.34,341.42,339.6,341.42,10165.0,340.34,341.42,339.6,341.42,10165.0
2021-02-16 10:20:00,341.5,343.87,341.0,343.67,22739.0,341.5,343.87,341.0,343.67,22739.0
2021-02-16 10:30:00,342.97,345.0,342.97,343.01,29658.0,342.97,345.0,342.97,343.01,29658.0
2021-02-16 10:40:00,342.89,343.42,340.2,340.43,19940.0,342.89,343.42,340.2,340.43,19940.0
2021-02-16 10:50:00,340.43,341.05,339.6,340.3,10573.0,340.43,341.05,339.6,340.3,10573.0
2021-02-16 11:00:00,340.3,340.72,339.85,340.0,10372.0,340.3,340.72,339.85,340.0,10372.0
2021-02-16 11:10:00,340.0,340.65,339.85,340.25,10582.0,340.0,340.65,339.85,340.25,10582.0
2021-02-16 11:20:00,340.12,340.42,339.78,340.06,8666.0,340.12,340.42,339.78,340.06,8666.0
2021-02-16 11:30:00,340.03,341.78,339.65,341.74,5691.0,340.03,341.78,339.65,341.74,5691.0
2021-02-16 11:40:00,341.62,342.04,340.01,340.47,22968.0,341.62,342.04,340.01,340.47,22968.0
2021-02-16 11:50:00,340.17,340.63,339.7,340.53,10307.0,340.17,340.63,339.7,340.53,10307.0
2021-02-16 12:00:00,340.54,341.71,340.04,340.13,10103.0,340.54,341.71,340.04,340.13,10103.0
2021-02-16 12:10:00,340.34,341.69,340.0,341.67,7420.0,340.34,341.69,340.0,341.67,7420.0
2021-02-16 12:20:00,341.89,342.72,341.71,342.37,12394.0,341.89,342.72,341.71,342.37,12394.0
2021-02-16 12:30:00,342.25,342.3,341.4,341.4,6900.0,342.25,342.3,341.4,341.4,6900.0
2021-02-16 12:40:00,341.56,342.05,341.22,341.7,5866.0,341.56,342.05,341.22,341.7,5866.0
2021-02-16 12:50:00,342.1,343.0,342.1,342.68,13212.0,342.1,343.0,342.1,342.68,13212.0
2021-02-16 13:00:00,342.58,343.82,342.58,343.06,12967.0,342.58,343.82,342.58,343.06,12967.0
2021-02-16 13:10:00,343.49,343.61,342.66,342.67,5035.0,343.49,343.61,342.66,342.67,5035.0
2021-02-16 13:20:00,342.54,343.0,342.49,342.99,5990.0,342.54,343.0,342.49,342.99,5990.0
2021-02-16 13:30:00,342.97,343.31,342.72,342.91,5387.0,342.97,343.31,342.72,342.91,5387.0
2021-02-16 13:40:00,342.89,342.9,342.09,342.74,7804.0,342.89,342.9,342.09,342.74,7804.0
2021-02-16 13:50:00,342.54,342.72,341.97,342.08,5583.0,342.54,342.72,341.97,342.08,5583.0
2021-02-16 14:00:00,342.19,343.07,342.19,343.07,6432.0,342.19,343.07,342.19,343.07,6432.0
2021-02-16 14:10:00,342.88,343.41,342.83,343.28,3610.0,342.88,343.41,342.83,343.28,3610.0
2021-02-16 14:20:00,343.43,343.79,343.38,343.49,2791.0,343.43,343.79,343.38,343.49,2791.0
2021-02-16 14:30:00,343.48,343.74,343.2,343.2,4051.0,343.48,343.74,343.2,343.2,4051.0
2021-02-16 14:40:00,342.61,342.88,342.04,342.17,7131.0,342.61,342.88,342.04,342.17,7131.0
2021-02-16 14:50:00,342.21,342.32,341.4,341.81,13188.0,342.21,342.32,341.4,341.81,13188.0
2021-02-16 15:00:00,341.83,342.22,341.47,341.49,9599.0,341.83,342.22,341.47,341.49,9599.0
2021-02-16 15:10:00,341.55,341.65,340.83,340.83,8514.0,341.55,341.65,340.83,340.83,8514.0
2021-02-16 15:20:00,340.88,341.37,340.73,341.06,13409.0,340.88,341.37,340.73,341.06,13409.0
2021-02-16 15:30:00,340.96,341.06,340.18,340.26,14418.0,340.96,341.06,340.18,340.26,14418.0
2021-02-16 15:40:00,340.4,340.58,339.72,339.97,23553.0,340.4,340.58,339.72,339.97,23553.0
2021-02-16 15:50:00,340.08,340.22,339.23,339.81,42098.0,340.08,340.22,339.23,339.81,42098.0
2021-02-17 09:30:00,338.07,338.07,335.77,336.66,27260.0,338.07,338.07,335.77,336.66,27260.0
2021-02-17 09:40:00,336.62,336.99,334.44,334.76,28921.0,336.62,336.99,334.44,334.76,28921.0
2021-02-17 09:50:00,334.73,337.03,334.73,336.38,15290.0,334.73,337.03,334.73,336.38,15290.0
2021-02-17 10:00:00,336.44,336.68,334.26,335.46,15222.0,336.44,336.68,334.26,335.46,15222.0
2021-02-17 10:10:00,335.44,335.69,333.52,333.83,14241.0,335.44,335.69,333.52,333.83,14241.0
2021-02-17 10:20:00,333.97,334.6,332.84,333.57,23829.0,333.97,334.6,332.84,333.57,23829.0
2021-02-17 10:30:00,333.4,335.03,333.26,334.35,19761.0,333.4,335.03,333.26,334.35,19761.0
2021-02-17 10:40:00,334.42,335.16,334.17,335.08,5878.0,334.42,335.16,334.17,335.08,5878.0
2021-02-17 10:50:00,335.44,336.5,335.32,335.77,9179.0,335.44,336.5,335.32,335.77,9179.0
2021-02-17 11:00:00,335.85,335.85,333.15,333.16,15921.0,335.85,335.85,333.15,333.16,15921.0
2021-02-17 11:10:00,333.13,333.13,331.52,331.8,19684.0,333.13,333.13,331.52,331.8,19684.0
2021-02-17 11:20:00,331.54,332.97,331.19,332.76,20340.0,331.54,332.97,331.19,332.76,20340.0
2021-02-17 11:30:00,333.03,334.04,332.76,333.15,10358.0,333.03,334.04,332.76,333.15,10358.0
2021-02-17 11:40:00,333.31,333.68,333.07,333.38,7010.0,333.31,333.68,333.07,333.38,7010.0
2021-02-17 11:50:00,333.31,334.05,333.06,333.61,7119.0,333.31,334.05,333.06,333.61,7119.0
2021-02-17 12:00:00,333.69,333.96,333.32,333.87,4158.0,333.69,333.96,333.32,333.87,4158.0
2021-02-17 12:10:00,333.77,333.89,333.1,333.38,8466.0,333.77,333.89,333.1,333.38,8466.0
2021-02-17 12:20:00,333.0,333.36,332.95,333.27,9032.0,333.0,333.36,332.95,333.27,9032.0
2021-02-17 12:30:00,333.33,333.46,332.99,333.1,22888.0,333.33,333.46,332.99,333.1,22888.0
2021-02-17 12:40:00,333.2,333.28,332.69,333.15,10389.0,333.2,333.28,332.69,333.15,10389.0
2021-02-17 12:50:00,333.12,333.21,332.16,332.78,9568.0,333.12,333.21,332.16,332.78,9568.0
2021-02-17 13:00:00,332.99,333.43,332.6,333.26,11345.0,332.99,333.43,332.6,333.26,11345.0
2021-02-17 13:10:00,333.12,333.33,332.88,333.24,15905.0,333.12,333.33,332.88,333.24,15905.0
2021-02-17 13:20:00,333.34,333.34,332.6,333.07,15030.0,333.34,333.34,332.6,333.07,15030.0
2021-02-17 13:30:00,333.09,333.27,332.87,333.01,17004.0,333.09,333.27,332.87,333.01,17004.0
2021-02-17 13:40:00,333.03,334.22,332.99,334.22,20871.0,333.03,334.22,332.99,334.22,20871.0
2021-02-17 13:50:00,334.42,335.39,334.18,334.61,9806.0,334.42,335.39,334.18,334.61,9806.0
2021-02-17 14:00:00,334.8,336.15,334.79,336.15,10107.0,334.8,336.15,334.79,336.15,10107.0
2021-02-17 14:10:00,336.01,336.13,335.47,335.72,8600.0,336.01,336.13,335.47,335.72,8600.0
2021-02-17 14:20:00,335.68,335.7,334.79,334.9,5541.0,335.68,335.7,334.79,334.9,5541.0
2021-02-17 14:30:00,334.72,335.78,334.72,335.78,14382.0,334.72,335.78,334.72,335.78,14382.0
2021-02-17 14:40:00,335.56,336.02,335.27,335.91,6854.0,335.56,336.02,335.27,335.91,6854.0
2021-02-17 14:50:00,335.85,336.48,335.81,336.3,5790.0,335.85,336.48,335.81,336.3,5790.0
2021-02-17 15:00:00,336.27,336.97,336.27,336.62,3133.0,336.27,336.97,336.27,336.62,3133.0
2021-02-17 15:10:00,336.77,337.01,336.63,336.84,6410.0,336.77,337.01,336.63,336.84,6410.0
2021-02-17 15:20:00,336.9,337.29,336.51,337.28,14908.0,336.9,337.29,336.51,337.28,14908.0
2021-02-17 15:30:00,337.28,337.78,337.21,337.68,5754.0,337.28,337.78,337.21,337.68,5754.0
2021-02-17 15:40:00,337.68,338.59,337.54,338.0,17823.0,337.68,338.59,337.54,338.0,17823.0
2021-02-17 15:50:00,338.07,338.17,337.35,337.53,25525.0,338.07,338.17,337.35,337.53,25525.0
2021-02-18 09:30:00,334.85,335.38,328.88,329.35,64874.0,334.85,335.38,328.88,329.35,64874.0
2021-02-18 09:40:00,329.28,330.46,328.5,329.86,48596.0,329.28,330.46,328.5,329.86,48596.0
2021-02-18 09:50:00,329.94,331.03,329.51,330.74,22850.0,329.94,331.03,329.51,330.74,22850.0
2021-02-18 10:00:00,330.88,330.98,327.65,328.2,35675.0,330.88,330.98,327.65,328.2,35675.0
2021-02-18 10:10:00,328.11,329.13,326.69,326.84,21837.0,328.11,329.13,326.69,326.84,21837.0
2021-02-18 10:20:00,326.88,327.88,325.75,327.68,31154.0,326.88,327.88,325.75,327.68,31154.0
2021-02-18 10:30:00,327.5,328.31,327.3,328.12,19391.0,327.5,328.31,327.3,328.12,19391.0
2021-02-18 10:40:00,327.99,328.35,327.16,328.16,8405.0,327.99,328.35,327.16,328.16,8405.0
2021-02-18 10:50:00,328.02,328.6,327.76,328.55,17482.0,328.02,328.6,327.76,328.55,17482.0
2021-02-18 11:00:00,328.7,329.91,328.19,329.49,14163.0,328.7,329.91,328.19,329.49,14163.0
2021-02-18 11:10:00,329.25,331.07,329.02,330.63,33615.0,329.25,331.07,329.02,330.63,33615.0
2021-02-18 11:20:00,330.75,331.36,330.01,330.11,43242.0,330.75,331.36,330.01,330.11,43242.0
2021-02-18 11:30:00,330.22,330.58,329.89,330.21,12465.0,330.22,330.58,329.89,330.21,12465.0
2021-02-18 11:40:00,329.99,330.33,329.85,330.02,9309.0,329.99,330.33,329.85,330.02,9309.0
2021-02-18 11:50:00,330.11,330.85,329.92,330.85,8545.0,330.11,330.85,329.92,330.85,8545.0
2021-02-18 12:00:00,330.73,332.25,330.65,332.1,19117.0,330.73,332.25,330.65,332.1,19117.0
2021-02-18 12:10:00,332.05,333.66,332.01,333.48,11037.0,332.05,333.66,332.01,333.48,11037.0
2021-02-18 12:20:00,333.55,334.69,333.16,333.6,15821.0,333.55,334.69,333.16,333.6,15821.0
2021-02-18 12:30:00,333.57,334.28,333.38,334.25,13270.0,333.57,334.28,333.38,334.25,13270.0
2021-02-18 12:40:00,334.3,334.8,334.0,334.56,7232.0,334.3,334.8,334.0,334.56,7232.0
2021-02-18 12:50:00,334.56,334.56,333.75,334.21,10341.0,334.56,334.56,333.75,334.21,10341.0
2021-02-18 13:00:00,334.21,334.3,333.3,333.3,6272.0,334.21,334.3,333.3,333.3,6272.0
2021-02-18 13:10:00,333.61,335.1,333.61,334.93,14630.0,333.61,335.1,333.61,334.93,14630.0
2021-02-18 13:20:00,334.84,335.7,334.78,335.29,13187.0,334.84,335.7,334.78,335.29,13187.0
2021-02-18 13:30:00,335.46,336.08,335.3,335.3,7454.0,335.46,336.08,335.3,335.3,7454.0
2021-02-18 13:40:00,335.33,336.64,335.14,336.4,12362.0,335.33,336.64,335.14,336.4,12362.0
2021-02-18 13:50:00,336.59,336.71,335.86,336.13,12085.0,336.59,336.71,335.86,336.13,12085.0
2021-02-18 14:00:00,336.25,337.0,336.25,336.46,7305.0,336.25,337.0,336.25,336.46,7305.0
2021-02-18 14:10:00,336.57,337.34,336.42,337.28,6736.0,336.57,337.34,336.42,337.28,6736.0
2021-02-18 14:20:00,337.29,337.55,336.75,337.23,10349.0,337.29,337.55,336.75,337.23,10349.0
2021-02-18 14:30:00,337.22,337.59,337.11,337.59,4317.0,337.22,337.59,337.11,337.59,4317.0
2021-02-18 14:40:00,337.64,338.2,337.19,337.19,8467.0,337.64,338.2,337.19,337.19,8467.0
2021-02-18 14:50:00,337.25,338.42,337.01,337.96,22380.0,337.25,338.42,337.01,337.96,22380.0
2021-02-18 15:00:00,338.03,338.39,337.95,338.24,6113.0,338.03,338.39,337.95,338.24,6113.0
2021-02-18 15:10:00,338.2,338.33,338.0,338.24,4565.0,338.2,338.33,338.0,338.24,4565.0
2021-02-18 15:20:00,338.15,338.15,337.25,337.25,13756.0,338.15,338.15,337.25,337.25,13756.0
2021-02-18 15:30:00,337.27,337.91,337.11,337.27,14307.0,337.27,337.91,337.11,337.27,14307.0
2021-02-18 15:40:00,337.11,337.39,336.89,336.96,21513.0,337.11,337.39,336.89,336.96,21513.0
2021-02-18 15:50:00,336.86,337.17,336.04,336.81,83304.0,336.86,337.17,336.04,336.81,83304.0
2021-02-19 09:30:00,337.0,338.19,335.92,336.95,71380.0,337.0,338.19,335.92,336.95,71380.0
2021-02-19 09:40:00,336.31,337.41,335.29,335.69,30915.0,336.31,337.41,335.29,335.69,30915.0
2021-02-19 09:50:00,335.64,336.74,334.81,336.4,19234.0,335.64,336.74,334.81,336.4,19234.0
2021-02-19 10:00:00,336.45,336.45,334.96,334.96,17557.0,336.45,336.45,334.96,334.96,17557.0
2021-02-19 10:10:00,335.04,335.15,333.0,333.27,29074.0,335.04,335.15,333.0,333.27,29074.0
2021-02-19 10:20:00,333.13,336.16,332.97,336.16,20069.0,333.13,336.16,332.97,336.16,20069.0
2021-02-19 10:30:00,336.34,336.55,335.71,335.96,29584.0,336.34,336.55,335.71,335.96,29584.0
2021-02-19 10:40:00,335.96,336.14,334.68,334.75,30241.0,335.96,336.14,334.68,334.75,30241.0
2021-02-19 10:50:00,334.68,334.7,334.09,334.16,17968.0,334.68,334.7,334.09,334.16,17968.0
2021-02-19 11:00:00,334.23,335.09,333.92,334.01,16555.0,334.23,335.09,333.92,334.01,16555.0
2021-02-19 11:10:00,334.03,334.81,333.85,334.28,10052.0,334.03,334.81,333.85,334.28,10052.0
2021-02-19 11:20:00,334.42,334.74,334.28,334.44,10441.0,334.42,334.74,334.28,334.44,10441.0
2021-02-19 11:30:00,334.15,334.35,333.88,334.26,11251.0,334.15,334.35,333.88,334.26,11251.0
2021-02-19 11:40:00,334.31,334.65,334.0,334.0,16718.0,334.31,334.65,334.0,334.0,16718.0
2021-02-19 11:50:00,333.93,334.23,333.67,333.71,11491.0,333.93,334.23,333.67,333.71,11491.0
2021-02-19 12:00:00,333.77,334.59,333.55,334.3,9816.0,333.77,334.59,333.55,334.3,9816.0
2021-02-19 12:10:00,334.18,335.39,334.13,335.38,39868.0,334.18,335.39,334.13,335.38,39868.0
2021-02-19 12:20:00,335.47,336.0,335.13,335.88,32709.0,335.47,336.0,335.13,335.88,32709.0
2021-02-19 12:30:00,335.87,336.57,335.48,335.68,21949.0,335.87,336.57,335.48,335.68,21949.0
2021-02-19 12:40:00,335.21,335.46,334.85,335.0,8822.0,335.21,335.46,334.85,335.0,8822.0
2021-02-19 12:50:00,334.77,334.77,333.61,334.04,9396.0,334.77,334.77,333.61,334.04,9396.0
2021-02-19 13:00:00,334.22,334.27,333.1,333.24,6525.0,334.22,334.27,333.1,333.24,6525.0
2021-02-19 13:10:00,333.0,334.37,332.68,334.08,7465.0,333.0,334.37,332.68,334.08,7465.0
2021-02-19 13:20:00,333.9,334.47,333.79,333.8,7793.0,333.9,334.47,333.79,333.8,7793.0
2021-02-19 13:30:00,333.9,334.0,333.03,333.78,4600.0,333.9,334.0,333.03,333.78,4600.0
2021-02-19 13:40:00,333.76,333.84,333.18,333.34,7008.0,333.76,333.84,333.18,333.34,7008.0
2021-02-19 13:50:00,333.0,334.03,332.86,333.56,10083.0,333.0,334.03,332.86,333.56,10083.0
2021-02-19 14:00:00,333.71,333.71,333.11,333.18,9382.0,333.71,333.71,333.11,333.18,9382.0
2021-02-19 14:10:00,333.35,333.4,332.87,333.33,5208.0,333.35,333.4,332.87,333.33,5208.0
2021-02-19 14:20:00,333.27,333.27,332.0,332.0,10213.0,333.27,333.27,332.0,332.0,10213.0
2021-02-19 14:30:00,331.96,332.57,331.91,332.46,6890.0,331.96,332.57,331.91,332.46,6890.0
2021-02-19 14:40:00,332.41,332.94,332.01,332.71,7633.0,332.41,332.94,332.01,332.71,7633.0
2021-02-19 14:50:00,332.65,332.65,332.32,332.56,6089.0,332.65,332.65,332.32,332.56,6089.0
2021-02-19 15:00:00,332.67,333.06,332.28,332.29,7385.0,332.67,333.06,332.28,332.29,7385.0
2021-02-19 15:10:00,332.52,333.25,332.42,333.18,13306.0,332.52,333.25,332.42,333.18,13306.0
2021-02-19 15:20:00,333.08,333.34,332.84,333.16,12374.0,333.08,333.34,332.84,333.16,12374.0
2021-02-19 15:30:00,333.05,333.52,332.99,333.5,11991.0,333.05,333.52,332.99,333.5,11991.0
2021-02-19 15:40:00,333.47,333.47,332.39,332.96,22150.0,333.47,333.47,332.39,332.96,22150.0
2021-02-19 15:50:00,332.98,332.98,331.12,332.23,74372.0,332.98,332.98,331.12,332.23,74372.0
2021-02-22 09:30:00,328.24,328.81,324.16,328.06,66589.0,328.24,328.81,324.16,328.06,66589.0
2021-02-22 09:40:00,327.79,328.38,325.71,325.81,33598.0,327.79,328.38,325.71,325.81,33598.0
2021-02-22 09:50:00,326.08,326.81,324.5,325.57,21080.0,326.08,326.81,324.5,325.57,21080.0
2021-02-22 10:00:00,325.65,326.27,325.2,325.2,41066.0,325.65,326.27,325.2,325.2,41066.0
2021-02-22 10:10:00,325.19,328.44,325.19,326.55,15886.0,325.19,328.44,325.19,326.55,15886.0
2021-02-22 10:20:00,326.81,327.63,325.95,327.32,17194.0,326.81,327.63,325.95,327.32,17194.0
2021-02-22 10:30:00,326.88,327.04,324.59,325.09,15348.0,326.88,327.04,324.59,325.09,15348.0
2021-02-22 10:40:00,325.04,325.22,323.32,323.81,23436.0,325.04,325.22,323.32,323.81,23436.0
2021-02-22 10:50:00,323.94,324.27,322.54,322.91,38460.0,323.94,324.27,322.54,322.91,38460.0
2021-02-22 11:00:00,323.25,324.18,323.02,323.69,14669.0,323.25,324.18,323.02,323.69,14669.0
2021-02-22 11:10:00,323.56,324.26,323.44,323.93,15837.0,323.56,324.26,323.44,323.93,15837.0
2021-02-22 11:20:00,323.86,323.99,323.2,323.38,12711.0,323.86,323.99,323.2,323.38,12711.0
2021-02-22 11:30:00,323.34,325.36,322.95,325.0,17712.0,323.34,325.36,322.95,325.0,17712.0
2021-02-22 11:40:00,325.0,325.01,323.16,323.3,9600.0,325.0,325.01,323.16,323.3,9600.0
2021-02-22 11:50:00,323.49,323.59,323.03,323.55,11251.0,323.49,323.59,323.03,323.55,11251.0
2021-02-22 12:00:00,323.5,323.7,323.1,323.28,9408.0,323.5,323.7,323.1,323.28,9408.0
2021-02-22 12:10:00,323.38,323.38,322.78,322.99,10119.0,323.38,323.38,322.78,322.99,10119.0
2021-02-22 12:20:00,322.94,324.39,322.79,324.25,16050.0,322.94,324.39,322.79,324.25,16050.0
2021-02-22 12:30:00,324.23,324.36,323.62,324.0,7332.0,324.23,324.36,323.62,324.0,7332.0
2021-02-22 12:40:00,323.85,324.49,323.7,324.17,11792.0,323.85,324.49,323.7,324.17,11792.0
2021-02-22 12:50:00,323.95,324.47,323.87,324.22,10600.0,323.95,324.47,323.87,324.22,10600.0
2021-02-22 13:00:00,324.08,324.71,324.04,324.43,14584.0,324.08,324.71,324.04,324.43,14584.0
2021-02-22 13:10:00,324.48,324.57,323.9,323.91,9868.0,324.48,324.57,323.9,323.91,9868.0
2021-02-22 13:20:00,323.9,325.04,323.9,324.97,11229.0,323.9,325.04,323.9,324.97,11229.0
2021-02-22 13:30:00,325.11,325.13,324.78,324.96,6945.0,325.11,325.13,324.78,324.96,6945.0
2021-02-22 13:40:00,325.0,325.24,324.46,324.73,11279.0,325.0,325.24,324.46,324.73,11279.0
2021-02-22 13:50:00,324.81,325.11,324.5,324.58,13619.0,324.81,325.11,324.5,324.58,13619.0
2021-02-22 14:00:00,324.58,324.83,323.9,323.91,8128.0,324.58,324.83,323.9,323.91,8128.0
2021-02-22 14:10:00,323.75,323.97,323.72,323.87,7117.0,323.75,323.97,323.72,323.87,7117.0
2021-02-22 14:20:00,323.73,323.75,323.14,323.39,10945.0,323.73,323.75,323.14,323.39,10945.0
2021-02-22 14:30:00,323.43,323.57,321.95,322.4,15906.0,323.43,323.57,321.95,322.4,15906.0
2021-02-22 14:40:00,322.25,323.3,322.13,323.11,8874.0,322.25,323.3,322.13,323.11,8874.0
2021-02-22 14:50:00,323.15,323.35,322.25,322.65,7862.0,323.15,323.35,322.25,322.65,7862.0
2021-02-22 15:00:00,322.53,322.81,322.16,322.22,12974.0,322.53,322.81,322.16,322.22,12974.0
2021-02-22 15:10:00,322.28,322.28,321.05,321.62,12627.0,322.28,322.28,321.05,321.62,12627.0
2021-02-22 15:20:00,321.57,321.8,320.65,320.8,18835.0,321.57,321.8,320.65,320.8,18835.0
2021-02-22 15:30:00,320.78,321.1,319.31,319.91,39680.0,320.78,321.1,319.31,319.91,39680.0
2021-02-22 15:40:00,319.92,321.54,319.58,321.19,67581.0,319.92,321.54,319.58,321.19,67581.0
2021-02-22 15:50:00,321.05,321.98,320.66,321.67,99077.0,321.05,321.98,320.66,321.67,99077.0
2021-02-23 09:30:00,315.77,316.55,311.18,312.32,97426.0,315.77,316.55,311.18,312.32,97426.0
2021-02-23 09:40:00,312.33,312.36,306.07,306.37,83746.0,312.33,312.36,306.07,306.37,83746.0
2021-02-23 09:50:00,306.16,310.75,304.87,310.0,188273.0,306.16,310.75,304.87,310.0,188273.0
2021-02-23 10:00:00,310.0,313.75,308.02,313.38,63821.0,310.0,313.75,308.02,313.38,63821.0
2021-02-23 10:10:00,313.21,315.87,312.68,315.79,49707.0,313.21,315.87,312.68,315.79,49707.0
2021-02-23 10:20:00,316.0,318.17,315.25,317.64,26847.0,316.0,318.17,315.25,317.64,26847.0
2021-02-23 10:30:00,317.64,318.5,316.57,318.32,33218.0,317.64,318.5,316.57,318.32,33218.0
2021-02-23 10:40:00,318.28,319.26,317.05,318.43,24647.0,318.28,319.26,317.05,318.43,24647.0
2021-02-23 10:50:00,318.55,319.32,317.79,318.7,23803.0,318.55,319.32,317.79,318.7,23803.0
2021-02-23 11:00:00,319.13,320.16,318.31,320.16,22968.0,319.13,320.16,318.31,320.16,22968.0
2021-02-23 11:10:00,319.94,320.22,318.28,319.02,10600.0,319.94,320.22,318.28,319.02,10600.0
2021-02-23 11:20:00,318.55,318.55,315.76,316.34,9400.0,318.55,318.55,315.76,316.34,9400.0
2021-02-23 11:30:00,316.42,318.53,315.9,316.4,19972.0,316.42,318.53,315.9,316.4,19972.0
2021-02-23 11:40:00,316.28,316.55,314.51,315.15,12306.0,316.28,316.55,314.51,315.15,12306.0
2021-02-23 11:50:00,314.73,315.72,314.58,314.6,17019.0,314.73,315.72,314.58,314.6,17019.0
2021-02-23 12:00:00,314.59,315.47,314.27,314.79,8413.0,314.59,315.47,314.27,314.79,8413.0
2021-02-23 12:10:00,314.35,315.6,313.45,315.6,11490.0,314.35,315.6,313.45,315.6,11490.0
2021-02-23 12:20:00,315.67,315.99,314.5,315.51,6782.0,315.67,315.99,314.5,315.51,6782.0
2021-02-23 12:30:00,315.5,315.86,313.0,313.0,15309.0,315.5,315.86,313.0,313.0,15309.0
2021-02-23 12:40:00,313.08,315.33,312.85,314.1,36773.0,313.08,315.33,312.85,314.1,36773.0
2021-02-23 12:50:00,313.89,314.55,312.15,312.15,11705.0,313.89,314.55,312.15,312.15,11705.0
2021-02-23 13:00:00,312.39,315.04,312.39,314.72,64970.0,312.39,315.04,312.39,314.72,64970.0
2021-02-23 13:10:00,314.8,315.5,314.16,315.35,13946.0,314.8,315.5,314.16,315.35,13946.0
2021-02-23 13:20:00,314.95,316.35,314.79,315.98,10986.0,314.95,316.35,314.79,315.98,10986.0
2021-02-23 13:30:00,315.8,317.65,315.79,317.38,27426.0,315.8,317.65,315.79,317.38,27426.0
2021-02-23 13:40:00,317.34,317.69,316.12,316.16,12188.0,317.34,317.69,316.12,316.16,12188.0
2021-02-23 13:50:00,316.12,317.02,315.39,316.51,8955.0,316.12,317.02,315.39,316.51,8955.0
2021-02-23 14:00:00,316.43,318.0,315.9,317.66,11101.0,316.43,318.0,315.9,317.66,11101.0
2021-02-23 14:10:00,317.36,318.2,317.0,318.03,17337.0,317.36,318.2,317.0,318.03,17337.0
2021-02-23 14:20:00,318.03,318.37,317.35,317.96,9271.0,318.03,318.37,317.35,317.96,9271.0
2021-02-23 14:30:00,317.96,318.07,316.85,317.44,9493.0,317.96,318.07,316.85,317.44,9493.0
2021-02-23 14:40:00,317.0,318.38,316.86,318.0,11293.0,317.0,318.38,316.86,318.0,11293.0
2021-02-23 14:50:00,318.06,319.44,317.99,319.28,10974.0,318.06,319.44,317.99,319.28,10974.0
2021-02-23 15:00:00,319.28,320.26,318.8,319.94,13687.0,319.28,320.26,318.8,319.94,13687.0
2021-02-23 15:10:00,319.87,320.8,319.79,320.8,17114.0,319.87,320.8,319.79,320.8,17114.0
2021-02-23 15:20:00,320.89,323.18,320.69,323.18,23542.0,320.89,323.18,320.69,323.18,23542.0
2021-02-23 15:30:00,323.19,325.51,321.95,325.31,50211.0,323.19,325.51,321.95,325.31,50211.0
2021-02-23 15:40:00,325.31,325.39,323.12,323.23,38793.0,325.31,325.39,323.12,323.23,38793.0
2021-02-23 15:50:00,323.05,323.19,321.49,323.1,88418.0,323.05,323.19,321.49,323.1,88418.0
2021-02-24 09:30:00,318.79,321.18,315.6,319.25,35794.0,318.79,321.18,315.6,319.25,35794.0
2021-02-24 09:40:00,318.2,320.47,316.69,318.38,16550.0,318.2,320.47,316.69,318.38,16550.0
2021-02-24 09:50:00,319.32,320.07,316.51,316.77,38290.0,319.32,320.07,316.51,316.77,38290.0
2021-02-24 10:00:00,317.04,317.75,314.94,315.49,46724.0,317.04,317.75,314.94,315.49,46724.0
2021-02-24 10:10:00,314.9,315.94,314.24,314.29,9539.0,314.9,315.94,314.24,314.29,9539.0
2021-02-24 10:20:00,314.7,316.06,314.17,315.1,16025.0,314.7,316.06,314.17,315.1,16025.0
2021-02-24 10:30:00,314.82,315.45,314.21,315.05,30148.0,314.82,315.45,314.21,315.05,30148.0
2021-02-24 10:40:00,315.0,315.73,313.27,313.34,69177.0,315.0,315.73,313.27,313.34,69177.0
2021-02-24 10:50:00,313.13,314.67,312.51,314.44,26121.0,313.13,314.67,312.51,314.44,26121.0
2021-02-24 11:00:00,314.48,315.15,314.21,314.44,21057.0,314.48,315.15,314.21,314.44,21057.0
2021-02-24 11:10:00,314.6,316.2,314.31,315.94,22155.0,314.6,316.2,314.31,315.94,22155.0
2021-02-24 11:20:00,315.94,317.63,315.82,316.68,25391.0,315.94,317.63,315.82,316.68,25391.0
2021-02-24 11:30:00,316.98,318.22,316.5,317.55,22341.0,316.98,318.22,316.5,317.55,22341.0
2021-02-24 11:40:00,317.46,317.71,316.54,317.36,17228.0,317.46,317.71,316.54,317.36,17228.0
2021-02-24 11:50:00,317.46,317.84,317.02,317.06,8198.0,317.46,317.84,317.02,317.06,8198.0
2021-02-24 12:00:00,317.08,319.13,317.05,319.13,21098.0,317.08,319.13,317.05,319.13,21098.0
2021-02-24 12:10:00,319.2,319.2,318.39,318.63,9092.0,319.2,319.2,318.39,318.63,9092.0
2021-02-24 12:20:00,318.52,318.74,318.14,318.49,8641.0,318.52,318.74,318.14,318.49,8641.0
2021-02-24 12:30:00,318.7,319.2,318.34,318.85,12549.0,318.7,319.2,318.34,318.85,12549.0
2021-02-24 12:40:00,318.89,319.32,317.93,318.13,7602.0,318.89,319.32,317.93,318.13,7602.0
2021-02-24 12:50:00,318.07,318.34,317.44,318.06,8317.0,318.07,318.34,317.44,318.06,8317.0
2021-02-24 13:00:00,317.73,317.78,316.63,317.2,6542.0,317.73,317.78,316.63,317.2,6542.0
2021-02-24 13:10:00,316.99,318.15,316.5,317.34,21165.0,316.99,318.15,316.5,317.34,21165.0
2021-02-24 13:20:00,317.21,317.81,316.96,317.81,5655.0,317.21,317.81,316.96,317.81,5655.0
2021-02-24 13:30:00,317.23,318.04,317.22,317.69,11701.0,317.23,318.04,317.22,317.69,11701.0
2021-02-24 13:40:00,317.37,317.37,316.01,316.44,10200.0,317.37,317.37,316.01,316.44,10200.0
2021-02-24 13:50:00,316.45,316.69,316.1,316.49,5709.0,316.45,316.69,316.1,316.49,5709.0
2021-02-24 14:00:00,316.35,316.43,315.31,315.48,6674.0,316.35,316.43,315.31,315.48,6674.0
2021-02-24 14:10:00,315.58,315.79,315.02,315.45,6000.0,315.58,315.79,315.02,315.45,6000.0
2021-02-24 14:20:00,315.63,316.04,315.34,315.89,9409.0,315.63,316.04,315.34,315.89,9409.0
2021-02-24 14:30:00,315.86,316.23,315.43,316.01,12263.0,315.86,316.23,315.43,316.01,12263.0
2021-02-24 14:40:00,316.11,316.26,315.76,315.92,5931.0,316.11,316.26,315.76,315.92,5931.0
2021-02-24 14:50:00,315.63,316.17,315.55,316.04,4154.0,315.63,316.17,315.55,316.04,4154.0
2021-02-24 15:00:00,316.15,317.28,316.15,317.03,11675.0,316.15,317.28,316.15,317.03,11675.0
2021-02-24 15:10:00,316.82,317.71,316.78,317.46,8139.0,316.82,317.71,316.78,317.46,8139.0
2021-02-24 15:20:00,317.18,318.04,317.1,318.0,15316.0,317.18,318.04,317.1,318.0,15316.0
2021-02-24 15:30:00,317.85,318.25,317.59,317.66,13672.0,317.85,318.25,317.59,317.66,13672.0
2021-02-24 15:40:00,317.54,317.77,316.61,316.69,24367.0,317.54,317.77,316.61,316.69,24367.0
2021-02-24 15:50:00,316.69,317.98,316.59,317.9,47000.0,316.69,317.98,316.59,317.9,47000.0
2021-02-25 09:30:00,316.22,323.5,316.01,323.47,34694.0,316.22,323.5,316.01,323.47,34694.0
2021-02-25 09:40:00,323.44,324.54,321.97,324.22,26463.0,323.44,324.54,321.97,324.22,26463.0
2021-02-25 09:50:00,324.44,326.19,323.67,323.83,43828.0,324.44,326.19,323.67,323.83,43828.0
2021-02-25 10:00:00,323.16,323.97,321.0,322.28,23978.0,323.16,323.97,321.0,322.28,23978.0
2021-02-25 10:10:00,322.08,322.75,320.19,320.56,31456.0,322.08,322.75,320.19,320.56,31456.0
2021-02-25 10:20:00,320.92,321.19,319.07,319.41,11080.0,320.92,321.19,319.07,319.41,11080.0
2021-02-25 10:30:00,319.25,321.23,318.84,321.23,27009.0,319.25,321.23,318.84,321.23,27009.0
2021-02-25 10:40:00,321.11,321.49,318.49,318.49,9840.0,321.11,321.49,318.49,318.49,9840.0
2021-02-25 10:50:00,318.41,319.69,317.73,318.92,12084.0,318.41,319.69,317.73,318.92,12084.0
2021-02-25 11:00:00,319.22,320.5,318.31,320.27,11790.0,319.22,320.5,318.31,320.27,11790.0
2021-02-25 11:10:00,320.45,320.63,319.37,319.99,10010.0,320.45,320.63,319.37,319.99,10010.0
2021-02-25 11:20:00,320.52,321.21,318.24,318.26,11652.0,320.52,321.21,318.24,318.26,11652.0
2021-02-25 11:30:00,318.52,318.66,317.16,317.27,6458.0,318.52,318.66,317.16,317.27,6458.0
2021-02-25 11:40:00,317.27,317.3,315.75,316.19,14257.0,317.27,317.3,315.75,316.19,14257.0
2021-02-25 11:50:00,316.01,317.26,315.76,316.11,6580.0,316.01,317.26,315.76,316.11,6580.0
2021-02-25 12:00:00,315.79,316.16,315.04,315.63,15212.0,315.79,316.16,315.04,315.63,15212.0
2021-02-25 12:10:00,315.28,316.67,314.65,315.5,10197.0,315.28,316.67,314.65,315.5,10197.0
2021-02-25 12:20:00,315.13,315.17,313.33,313.77,12049.0,315.13,315.17,313.33,313.77,12049.0
2021-02-25 12:30:00,313.43,313.89,312.6,313.61,16664.0,313.43,313.89,312.6,313.61,16664.0
2021-02-25 12:40:00,313.55,313.89,312.65,313.25,10019.0,313.55,313.89,312.65,313.25,10019.0
2021-02-25 12:50:00,313.19,313.85,310.5,311.0,16744.0,313.19,313.85,310.5,311.0,16744.0
2021-02-25 13:00:00,310.92,312.27,309.07,312.27,24193.0,310.92,312.27,309.07,312.27,24193.0
2021-02-25 13:10:00,312.22,312.5,311.5,312.39,8893.0,312.22,312.5,311.5,312.39,8893.0
2021-02-25 13:20:00,312.38,312.57,311.35,312.31,12113.0,312.38,312.57,311.35,312.31,12113.0
2021-02-25 13:30:00,312.3,312.83,311.1,312.83,14005.0,312.3,312.83,311.1,312.83,14005.0
2021-02-25 13:40:00,312.63,313.13,311.66,312.0,13736.0,312.63,313.13,311.66,312.0,13736.0
2021-02-25 13:50:00,312.0,312.09,311.0,311.92,6723.0,312.0,312.09,311.0,311.92,6723.0
2021-02-25 14:00:00,311.74,313.15,311.65,312.62,8028.0,311.74,313.15,311.65,312.62,8028.0
2021-02-25 14:10:00,312.94,313.74,312.87,313.67,8244.0,312.94,313.74,312.87,313.67,8244.0
2021-02-25 14:20:00,313.68,314.7,313.65,314.34,57608.0,313.68,314.7,313.65,314.34,57608.0
2021-02-25 14:30:00,314.41,314.43,312.49,312.68,20683.0,314.41,314.43,312.49,312.68,20683.0
2021-02-25 14:40:00,312.77,313.06,311.47,311.92,10009.0,312.77,313.06,311.47,311.92,10009.0
2021-02-25 14:50:00,311.69,312.31,311.18,311.77,12967.0,311.69,312.31,311.18,311.77,12967.0
2021-02-25 15:00:00,311.77,312.36,310.5,311.08,10967.0,311.77,312.36,310.5,311.08,10967.0
2021-02-25 15:10:00,310.56,311.13,310.26,310.42,15680.0,310.56,311.13,310.26,310.42,15680.0
2021-02-25 15:20:00,310.61,310.83,309.75,310.21,18294.0,310.61,310.83,309.75,310.21,18294.0
2021-02-25 15:30:00,310.06,310.69,308.57,309.22,25966.0,310.06,310.69,308.57,309.22,25966.0
2021-02-25 15:40:00,309.29,311.29,308.97,310.8,29062.0,309.29,311.29,308.97,310.8,29062.0
2021-02-25 15:50:00,310.73,310.99,309.18,310.0,74258.0,310.73,310.99,309.18,310.0,74258.0
2021-02-26 09:30:00,312.35,314.98,311.78,312.7,56409.0,312.35,314.98,311.78,312.7,56409.0
2021-02-26 09:40:00,312.95,315.53,312.95,314.01,16743.0,312.95,315.53,312.95,314.01,16743.0
2021-02-26 09:50:00,314.16,314.16,310.52,312.0,35145.0,314.16,314.16,310.52,312.0,35145.0
2021-02-26 10:00:00,311.87,312.22,310.36,310.41,13911.0,311.87,312.22,310.36,310.41,13911.0
2021-02-26 10:10:00,310.53,310.56,307.83,309.73,17829.0,310.53,310.56,307.83,309.73,17829.0
2021-02-26 10:20:00,309.72,309.78,306.81,306.89,23406.0,309.72,309.78,306.81,306.89,23406.0
2021-02-26 10:30:00,306.4,308.88,306.39,308.68,93371.0,306.4,308.88,306.39,308.68,93371.0
2021-02-26 10:40:00,308.68,310.42,307.97,310.04,15042.0,308.68,310.42,307.97,310.04,15042.0
2021-02-26 10:50:00,309.87,311.95,309.7,311.02,38613.0,309.87,311.95,309.7,311.02,38613.0
2021-02-26 11:00:00,311.39,312.96,310.38,312.96,56106.0,311.39,312.96,310.38,312.96,56106.0
2021-02-26 11:10:00,312.67,313.06,311.41,312.41,14087.0,312.67,313.06,311.41,312.41,14087.0
2021-02-26 11:20:00,311.56,312.56,311.19,312.16,49626.0,311.56,312.56,311.19,312.16,49626.0
2021-02-26 11:30:00,312.23,313.74,312.0,313.53,17594.0,312.23,313.74,312.0,313.53,17594.0
2021-02-26 11:40:00,313.53,314.48,312.59,313.04,21862.0,313.53,314.48,312.59,313.04,21862.0
2021-02-26 11:50:00,313.22,314.88,312.65,314.88,10771.0,313.22,314.88,312.65,314.88,10771.0
2021-02-26 12:00:00,314.42,314.95,313.46,314.86,8808.0,314.42,314.95,313.46,314.86,8808.0
2021-02-26 12:10:00,315.0,316.58,314.72,316.36,16626.0,315.0,316.58,314.72,316.36,16626.0
2021-02-26 12:20:00,316.35,316.57,314.63,314.8,19202.0,316.35,316.57,314.63,314.8,19202.0
2021-02-26 12:30:00,314.8,315.09,313.96,314.63,7753.0,314.8,315.09,313.96,314.63,7753.0
2021-02-26 12:40:00,314.15,314.29,312.55,312.55,10131.0,314.15,314.29,312.55,312.55,10131.0
2021-02-26 12:50:00,312.55,314.29,312.04,312.34,11902.0,312.55,314.29,312.04,312.34,11902.0
2021-02-26 13:00:00,312.83,313.3,312.06,313.3,6751.0,312.83,313.3,312.06,313.3,6751.0
2021-02-26 13:10:00,313.23,313.6,312.46,313.6,6802.0,313.23,313.6,312.46,313.6,6802.0
2021-02-26 13:20:00,313.55,314.24,313.45,313.45,15259.0,313.55,314.24,313.45,313.45,15259.0
2021-02-26 13:30:00,313.31,313.36,312.41,312.76,8399.0,313.31,313.36,312.41,312.76,8399.0
2021-02-26 13:40:00,312.84,313.6,311.52,312.16,6922.0,312.84,313.6,311.52,312.16,6922.0
2021-02-26 13:50:00,312.28,312.32,311.51,311.85,10749.0,312.28,312.32,311.51,311.85,10749.0
2021-02-26 14:00:00,311.78,312.83,311.73,312.69,7879.0,311.78,312.83,311.73,312.69,7879.0
2021-02-26 14:10:00,312.32,313.05,311.57,311.57,13078.0,312.32,313.05,311.57,311.57,13078.0
2021-02-26 14:20:00,311.5,312.52,311.33,312.52,13569.0,311.5,312.52,311.33,312.52,13569.0
2021-02-26 14:30:00,312.08,313.98,312.03,313.7,8950.0,312.08,313.98,312.03,313.7,8950.0
2021-02-26 14:40:00,313.47,314.54,312.18,314.2,7500.0,313.47,314.54,312.18,314.2,7500.0
2021-02-26 14:50:00,314.03,314.35,313.42,313.42,7554.0,314.03,314.35,313.42,313.42,7554.0
2021-02-26 15:00:00,313.74,315.2,313.59,315.2,11309.0,313.74,315.2,313.59,315.2,11309.0
2021-02-26 15:10:00,315.25,315.61,313.52,314.02,20032.0,315.25,315.61,313.52,314.02,20032.0
2021-02-26 15:20:00,313.79,313.93,312.19,312.19,15127.0,313.79,313.93,312.19,312.19,15127.0
2021-02-26 15:30:00,312.41,313.0,312.2,312.7,13862.0,312.41,313.0,312.2,312.7,13862.0
2021-02-26 15:40:00,312.57,314.0,312.38,313.8,22567.0,312.57,314.0,312.38,313.8,22567.0
2021-02-26 15:50:00,313.69,314.5,311.36,311.69,70472.0,313.69,314.5,311.36,311.69,70472.0
2021-03-01 09:30:00,313.09,314.92,312.11,314.45,60186.0,313.09,314.92,312.11,314.45,60186.0
2021-03-01 09:40:00,314.75,315.63,313.51,313.69,19175.0,314.75,315.63,313.51,313.69,19175.0
2021-03-01 09:50:00,313.94,316.39,313.54,315.99,23462.0,313.94,316.39,313.54,315.99,23462.0
2021-03-01 10:00:00,315.99,316.74,314.81,316.13,19540.0,315.99,316.74,314.81,316.13,19540.0
2021-03-01 10:10:00,316.13,317.21,314.83,317.1,14070.0,316.13,317.21,314.83,317.1,14070.0
2021-03-01 10:20:00,317.03,317.35,315.23,315.71,26036.0,317.03,317.35,315.23,315.71,26036.0
2021-03-01 10:30:00,315.89,315.95,315.0,315.17,19682.0,315.89,315.95,315.0,315.17,19682.0
2021-03-01 10:40:00,315.24,315.29,314.42,314.53,24138.0,315.24,315.29,314.42,314.53,24138.0
2021-03-01 10:50:00,314.59,315.0,313.51,313.78,32098.0,314.59,315.0,313.51,313.78,32098.0
2021-03-01 11:00:00,313.84,314.52,313.38,314.52,19687.0,313.84,314.52,313.38,314.52,19687.0
2021-03-01 11:10:00,314.42,315.0,314.25,314.69,11797.0,314.42,315.0,314.25,314.69,11797.0
2021-03-01 11:20:00,314.64,314.89,313.33,314.03,12186.0,314.64,314.89,313.33,314.03,12186.0
2021-03-01 11:30:00,313.92,314.91,313.65,314.68,9730.0,313.92,314.91,313.65,314.68,9730.0
2021-03-01 11:40:00,314.8,316.25,314.8,316.25,12058.0,314.8,316.25,314.8,316.25,12058.0
2021-03-01 11:50:00,316.25,316.61,314.85,315.05,25726.0,316.25,316.61,314.85,315.05,25726.0
2021-03-01 12:00:00,315.0,315.23,314.32,314.75,8225.0,315.0,315.23,314.32,314.75,8225.0
2021-03-01 12:10:00,314.75,314.97,314.1,314.75,9865.0,314.75,314.97,314.1,314.75,9865.0
2021-03-01 12:20:00,314.76,315.2,314.51,314.9,10673.0,314.76,315.2,314.51,314.9,10673.0
2021-03-01 12:30:00,314.67,314.93,314.59,314.85,4728.0,314.67,314.93,314.59,314.85,4728.0
2021-03-01 12:40:00,314.59,314.85,314.58,314.85,4035.0,314.59,314.85,314.58,314.85,4035.0
2021-03-01 12:50:00,314.85,315.15,313.26,313.42,9360.0,314.85,315.15,313.26,313.42,9360.0
2021-03-01 13:00:00,313.54,314.25,313.23,313.55,9031.0,313.54,314.25,313.23,313.55,9031.0
2021-03-01 13:10:00,313.62,313.63,312.86,313.21,9499.0,313.62,313.63,312.86,313.21,9499.0
2021-03-01 13:20:00,313.27,313.9,313.27,313.45,11791.0,313.27,313.9,313.27,313.45,11791.0
2021-03-01 13:30:00,313.65,314.42,313.44,313.44,10863.0,313.65,314.42,313.44,313.44,10863.0
2021-03-01 13:40:00,313.62,314.0,313.32,313.75,10846.0,313.62,314.0,313.32,313.75,10846.0
2021-03-01 13:50:00,313.65,314.19,313.37,313.54,9320.0,313.65,314.19,313.37,313.54,9320.0
2021-03-01 14:00:00,313.54,313.68,312.72,312.73,20139.0,313.54,313.68,312.72,312.73,20139.0
2021-03-01 14:10:00,312.74,313.53,312.71,313.12,13534.0,312.74,313.53,312.71,313.12,13534.0
2021-03-01 14:20:00,313.2,313.24,312.79,312.91,10097.0,313.2,313.24,312.79,312.91,10097.0
2021-03-01 14:30:00,312.8,313.16,312.34,312.34,9924.0,312.8,313.16,312.34,312.34,9924.0
2021-03-01 14:40:00,312.45,313.51,312.36,313.5,11033.0,312.45,313.51,312.36,313.5,11033.0
2021-03-01 14:50:00,313.46,314.14,313.08,313.41,27050.0,313.46,314.14,313.08,313.41,27050.0
2021-03-01 15:00:00,313.67,314.5,313.48,313.63,16721.0,313.67,314.5,313.48,313.63,16721.0
2021-03-01 15:10:00,313.65,313.97,313.4,313.59,15215.0,313.65,313.97,313.4,313.59,15215.0
2021-03-01 15:20:00,313.69,313.8,312.79,313.49,29811.0,313.69,313.8,312.79,313.49,29811.0
2021-03-01 15:30:00,313.5,313.65,313.1,313.54,16571.0,313.5,313.65,313.1,313.54,16571.0
2021-03-01 15:40:00,313.51,313.52,312.79,312.8,17749.0,313.51,313.52,312.79,312.8,17749.0
2021-03-01 15:50:00,312.97,315.01,312.87,314.96,180318.0,312.97,315.01,312.87,314.96,180318.0
2021-03-02 09:30:00,316.35,317.0,314.74,315.93,31716.0,316.35,317.0,314.74,315.93,31716.0
2021-03-02 09:40:00,315.77,317.0,314.61,316.19,22783.0,315.77,317.0,314.61,316.19,22783.0
2021-03-02 09:50:00,316.88,319.83,316.73,319.81,18599.0,316.88,319.83,316.73,319.81,18599.0
2021-03-02 10:00:00,319.43,321.25,319.34,320.83,50696.0,319.43,321.25,319.34,320.83,50696.0
2021-03-02 10:10:00,321.0,321.03,317.44,318.53,36781.0,321.0,321.03,317.44,318.53,36781.0
2021-03-02 10:20:00,318.27,319.08,315.05,315.06,19727.0,318.27,319.08,315.05,315.06,19727.0
2021-03-02 10:30:00,315.08,316.49,313.74,313.89,26016.0,315.08,316.49,313.74,313.89,26016.0
2021-03-02 10:40:00,313.6,315.52,313.56,315.42,38831.0,313.6,315.52,313.56,315.42,38831.0
2021-03-02 10:50:00,315.32,315.78,314.8,315.59,20112.0,315.32,315.78,314.8,315.59,20112.0
2021-03-02 11:00:00,315.27,315.93,314.72,315.44,23826.0,315.27,315.93,314.72,315.44,23826.0
2021-03-02 11:10:00,315.23,315.24,313.11,313.3,21525.0,315.23,315.24,313.11,313.3,21525.0
2021-03-02 11:20:00,313.25,313.69,312.41,313.27,17789.0,313.25,313.69,312.41,313.27,17789.0
2021-03-02 11:30:00,313.29,313.29,312.46,312.96,11062.0,313.29,313.29,312.46,312.96,11062.0
2021-03-02 11:40:00,312.61,314.18,312.1,313.75,15845.0,312.61,314.18,312.1,313.75,15845.0
2021-03-02 11:50:00,313.75,314.81,313.47,313.81,25600.0,313.75,314.81,313.47,313.81,25600.0
2021-03-02 12:00:00,313.67,315.26,313.06,314.83,14641.0,313.67,315.26,313.06,314.83,14641.0
2021-03-02 12:10:00,315.06,316.24,314.67,316.15,11532.0,315.06,316.24,314.67,316.15,11532.0
2021-03-02 12:20:00,316.37,316.89,315.75,316.19,8191.0,316.37,316.89,315.75,316.19,8191.0
2021-03-02 12:30:00,316.16,317.53,316.04,317.2,19861.0,316.16,317.53,316.04,317.2,19861.0
2021-03-02 12:40:00,317.37,317.71,317.2,317.44,11650.0,317.37,317.71,317.2,317.44,11650.0
2021-03-02 12:50:00,317.59,317.59,316.63,317.04,14155.0,317.59,317.59,316.63,317.04,14155.0
2021-03-02 13:00:00,317.24,318.67,317.24,318.35,10921.0,317.24,318.67,317.24,318.35,10921.0
2021-03-02 13:10:00,318.35,319.01,317.92,317.99,14110.0,318.35,319.01,317.92,317.99,14110.0
2021-03-02 13:20:00,318.19,318.19,315.94,316.54,10234.0,318.19,318.19,315.94,316.54,10234.0
2021-03-02 13:30:00,317.18,317.19,316.2,317.19,8203.0,317.18,317.19,316.2,317.19,8203.0
2021-03-02 13:40:00,317.01,317.77,316.49,317.27,23030.0,317.01,317.77,316.49,317.27,23030.0
2021-03-02 13:50:00,317.69,318.48,317.16,318.02,26723.0,317.69,318.48,317.16,318.02,26723.0
2021-03-02 14:00:00,318.13,318.87,316.8,316.86,7845.0,318.13,318.87,316.8,316.86,7845.0
2021-03-02 14:10:00,316.67,316.84,315.71,316.44,4997.0,316.67,316.84,315.71,316.44,4997.0
2021-03-02 14:20:00,315.89,316.44,315.22,315.34,7691.0,315.89,316.44,315.22,315.34,7691.0
2021-03-02 14:30:00,315.53,316.0,314.99,316.0,9664.0,315.53,316.0,314.99,316.0,9664.0
2021-03-02 14:40:00,315.88,316.85,315.6,316.0,28025.0,315.88,316.85,315.6,316.0,28025.0
2021-03-02 14:50:00,316.0,317.27,316.0,316.53,24598.0,316.0,317.27,316.0,316.53,24598.0
2021-03-02 15:00:00,316.52,316.77,316.12,316.69,8126.0,316.52,316.77,316.12,316.69,8126.0
2021-03-02 15:10:00,316.69,316.87,316.0,316.0,12327.0,316.69,316.87,316.0,316.0,12327.0
2021-03-02 15:20:00,316.0,316.6,315.58,316.59,14270.0,316.0,316.6,315.58,316.59,14270.0
2021-03-02 15:30:00,316.45,317.32,316.29,317.32,18920.0,316.45,317.32,316.29,317.32,18920.0
2021-03-02 15:40:00,317.3,318.14,317.02,317.36,26052.0,317.3,318.14,317.02,317.36,26052.0
2021-03-02 15:50:00,317.62,317.87,316.63,317.57,77261.0,317.62,317.87,316.63,317.57,77261.0
2021-03-03 09:30:00,313.69,315.76,312.28,313.59,61155.0,313.69,315.76,312.28,313.59,61155.0
2021-03-03 09:40:00,313.35,313.44,310.21,310.42,28788.0,313.35,313.44,310.21,310.42,28788.0
2021-03-03 09:50:00,310.49,311.94,309.5,309.77,29329.0,310.49,311.94,309.5,309.77,29329.0
2021-03-03 10:00:00,309.79,310.13,308.3,309.82,23982.0,309.79,310.13,308.3,309.82,23982.0
2021-03-03 10:10:00,309.4,309.5,305.99,306.46,32178.0,309.4,309.5,305.99,306.46,32178.0
2021-03-03 10:20:00,306.46,306.76,305.06,306.01,49237.0,306.46,306.76,305.06,306.01,49237.0
2021-03-03 10:30:00,306.0,307.55,305.51,307.21,36366.0,306.0,307.55,305.51,307.21,36366.0
2021-03-03 10:40:00,306.79,306.89,304.19,305.39,60207.0,306.79,306.89,304.19,305.39,60207.0
2021-03-03 10:50:00,305.32,307.6,305.32,306.63,27051.0,305.32,307.6,305.32,306.63,27051.0
2021-03-03 11:00:00,306.8,307.4,306.72,306.73,20719.0,306.8,307.4,306.72,306.73,20719.0
2021-03-03 11:10:00,306.82,307.03,305.0,307.03,23766.0,306.82,307.03,305.0,307.03,23766.0
2021-03-03 11:20:00,306.84,307.42,306.84,307.22,12063.0,306.84,307.42,306.84,307.22,12063.0
2021-03-03 11:30:00,307.13,307.13,305.33,305.52,26538.0,307.13,307.13,305.33,305.52,26538.0
2021-03-03 11:40:00,305.45,305.65,304.57,305.08,19518.0,305.45,305.65,304.57,305.08,19518.0
2021-03-03 11:50:00,305.0,307.52,304.8,306.88,21835.0,305.0,307.52,304.8,306.88,21835.0
2021-03-03 12:00:00,306.89,307.4,306.07,306.07,20590.0,306.89,307.4,306.07,306.07,20590.0
2021-03-03 12:10:00,306.23,306.57,305.51,305.81,15748.0,306.23,306.57,305.51,305.81,15748.0
2021-03-03 12:20:00,305.81,306.34,304.86,305.51,17736.0,305.81,306.34,304.86,305.51,17736.0
2021-03-03 12:30:00,305.77,306.21,305.04,305.54,10278.0,305.77,306.21,305.04,305.54,10278.0
2021-03-03 12:40:00,305.51,305.73,304.6,305.07,14620.0,305.51,305.73,304.6,305.07,14620.0
2021-03-03 12:50:00,305.31,305.36,304.36,304.36,9517.0,305.31,305.36,304.36,304.36,9517.0
2021-03-03 13:00:00,304.3,304.59,303.13,303.41,22836.0,304.3,304.59,303.13,303.41,22836.0
2021-03-03 13:10:00,303.42,304.4,303.17,304.17,11887.0,303.42,304.4,303.17,304.17,11887.0
2021-03-03 13:20:00,304.43,305.22,304.08,304.37,18577.0,304.43,305.22,304.08,304.37,18577.0
2021-03-03 13:30:00,304.42,304.42,303.2,303.99,8835.0,304.42,304.42,303.2,303.99,8835.0
2021-03-03 13:40:00,303.82,304.02,302.75,303.14,30926.0,303.82,304.02,302.75,303.14,30926.0
2021-03-03 13:50:00,303.11,303.38,302.12,302.54,10047.0,303.11,303.38,302.12,302.54,10047.0
2021-03-03 14:00:00,302.4,302.54,299.87,300.75,64390.0,302.4,302.54,299.87,300.75,64390.0
2021-03-03 14:10:00,300.98,301.3,298.21,299.6,68022.0,300.98,301.3,298.21,299.6,68022.0
2021-03-03 14:20:00,299.69,300.1,299.0,299.47,31803.0,299.69,300.1,299.0,299.47,31803.0
2021-03-03 14:30:00,299.36,299.99,298.2,299.04,68587.0,299.36,299.99,298.2,299.04,68587.0
2021-03-03 14:40:00,299.17,299.97,297.84,297.9,36077.0,299.17,299.97,297.84,297.9,36077.0
2021-03-03 14:50:00,298.01,300.99,297.93,300.95,48651.0,298.01,300.99,297.93,300.95,48651.0
2021-03-03 15:00:00,301.04,301.8,299.59,299.9,65184.0,301.04,301.8,299.59,299.9,65184.0
2021-03-03 15:10:00,300.25,300.33,299.22,299.82,52898.0,300.25,300.33,299.22,299.82,52898.0
2021-03-03 15:20:00,299.66,299.98,298.27,298.4,40327.0,299.66,299.98,298.27,298.4,40327.0
2021-03-03 15:30:00,298.4,298.6,297.52,298.47,60575.0,298.4,298.6,297.52,298.47,60575.0
2021-03-03 15:40:00,298.48,299.27,297.9,298.41,77297.0,298.48,299.27,297.9,298.41,77297.0
2021-03-03 15:50:00,298.32,299.13,295.68,295.8,315110.0,298.32,299.13,295.68,295.8,315110.0
2021-03-04 09:30:00,296.41,299.28,293.59,297.24,74608.0,296.41,299.28,293.59,297.24,74608.0
2021-03-04 09:40:00,298.17,298.92,291.0,291.98,41404.0,298.17,298.92,291.0,291.98,41404.0
2021-03-04 09:50:00,291.13,292.74,288.71,289.18,50391.0,291.13,292.74,288.71,289.18,50391.0
2021-03-04 10:00:00,289.22,289.22,285.0,285.48,178203.0,289.22,289.22,285.0,285.48,178203.0
2021-03-04 10:10:00,285.42,286.77,284.45,284.48,56206.0,285.42,286.77,284.45,284.48,56206.0
2021-03-04 10:20:00,284.5,286.64,283.84,286.19,62978.0,284.5,286.64,283.84,286.19,62978.0
2021-03-04 10:30:00,286.15,288.9,285.97,288.37,99374.0,286.15,288.9,285.97,288.37,99374.0
2021-03-04 10:40:00,288.4,294.2,288.14,292.07,118125.0,288.4,294.2,288.14,292.07,118125.0
2021-03-04 10:50:00,292.05,294.47,290.53,292.49,72199.0,292.05,294.47,290.53,292.49,72199.0
2021-03-04 11:00:00,292.5,296.66,292.28,295.01,99812.0,292.5,296.66,292.28,295.01,99812.0
2021-03-04 11:10:00,294.95,295.37,291.87,293.84,54175.0,294.95,295.37,291.87,293.84,54175.0
2021-03-04 11:20:00,293.59,294.88,293.17,293.25,47723.0,293.59,294.88,293.17,293.25,47723.0
2021-03-04 11:30:00,293.1,294.61,293.1,294.43,21757.0,293.1,294.61,293.1,294.43,21757.0
2021-03-04 11:40:00,294.36,295.69,294.35,294.73,33623.0,294.36,295.69,294.35,294.73,33623.0
2021-03-04 11:50:00,295.03,295.26,293.04,293.36,28245.0,295.03,295.26,293.04,293.36,28245.0
2021-03-04 12:00:00,293.37,293.89,292.23,292.81,30198.0,293.37,293.89,292.23,292.81,30198.0
2021-03-04 12:10:00,292.63,293.09,290.73,292.48,51869.0,292.63,293.09,290.73,292.48,51869.0
2021-03-04 12:20:00,292.88,293.06,289.07,290.17,51525.0,292.88,293.06,289.07,290.17,51525.0
2021-03-04 12:30:00,290.44,291.33,287.76,288.93,25556.0,290.44,291.33,287.76,288.93,25556.0
2021-03-04 12:40:00,289.22,290.0,287.52,287.52,61773.0,289.22,290.0,287.52,287.52,61773.0
2021-03-04 12:50:00,287.58,288.35,285.45,286.4,37019.0,287.58,288.35,285.45,286.4,37019.0
2021-03-04 13:00:00,286.2,287.61,285.02,285.21,24834.0,286.2,287.61,285.02,285.21,24834.0
2021-03-04 13:10:00,285.03,285.2,284.0,284.74,39441.0,285.03,285.2,284.0,284.74,39441.0
2021-03-04 13:20:00,284.74,286.02,284.0,285.87,15118.0,284.74,286.02,284.0,285.87,15118.0
2021-03-04 13:30:00,285.81,285.82,283.0,283.92,35603.0,285.81,285.82,283.0,283.92,35603.0
2021-03-04 13:40:00,283.91,284.41,282.01,282.5,23272.0,283.91,284.41,282.01,282.5,23272.0
2021-03-04 13:50:00,282.21,282.54,280.48,280.48,22353.0,282.21,282.54,280.48,280.48,22353.0
2021-03-04 14:00:00,280.62,282.64,280.53,282.25,83767.0,280.62,282.64,280.53,282.25,83767.0
2021-03-04 14:10:00,282.29,282.78,281.04,282.22,28392.0,282.29,282.78,281.04,282.22,28392.0
2021-03-04 14:20:00,282.44,284.14,281.98,283.71,46276.0,282.44,284.14,281.98,283.71,46276.0
2021-03-04 14:30:00,283.81,284.23,283.02,283.45,17759.0,283.81,284.23,283.02,283.45,17759.0
2021-03-04 14:40:00,283.62,286.48,283.48,286.38,28855.0,283.62,286.48,283.48,286.38,28855.0
2021-03-04 14:50:00,286.24,287.88,285.05,287.63,25785.0,286.24,287.88,285.05,287.63,25785.0
2021-03-04 15:00:00,287.8,288.27,285.75,285.75,33332.0,287.8,288.27,285.75,285.75,33332.0
2021-03-04 15:10:00,285.77,286.89,285.14,286.69,35383.0,285.77,286.89,285.14,286.69,35383.0
2021-03-04 15:20:00,286.67,287.61,285.88,286.66,25838.0,286.67,287.61,285.88,286.66,25838.0
2021-03-04 15:30:00,286.62,288.35,286.23,286.53,26890.0,286.62,288.35,286.23,286.53,26890.0
2021-03-04 15:40:00,286.72,287.56,285.25,286.0,48430.0,286.72,287.56,285.25,286.0,48430.0
2021-03-04 15:50:00,285.97,286.84,284.3,285.18,172218.0,285.97,286.84,284.3,285.18,172218.0
2021-03-05 09:30:00,290.45,290.45,281.21,281.67,70781.0,290.45,290.45,281.21,281.67,70781.0
2021-03-05 09:40:00,281.63,284.21,280.21,281.79,66175.0,281.63,284.21,280.21,281.79,66175.0
2021-03-05 09:50:00,281.19,282.45,277.86,280.49,44086.0,281.19,282.45,277.86,280.49,44086.0
2021-03-05 10:00:00,280.72,281.09,279.01,280.0,27293.0,280.72,281.09,279.01,280.0,27293.0
2021-03-05 10:10:00,280.22,280.47,278.25,278.98,32821.0,280.22,280.47,278.25,278.98,32821.0
2021-03-05 10:20:00,279.0,279.16,274.79,275.0,57493.0,279.0,279.16,274.79,275.0,57493.0
2021-03-05 10:30:00,275.19,275.45,272.62,272.62,62610.0,275.19,275.45,272.62,272.62,62610.0
2021-03-05 10:40:00,273.13,274.1,271.14,272.65,45877.0,273.13,274.1,271.14,272.65,45877.0
2021-03-05 10:50:00,273.14,275.73,272.54,274.7,55856.0,273.14,275.73,272.54,274.7,55856.0
2021-03-05 11:00:00,274.77,274.77,271.57,271.57,26003.0,274.77,274.77,271.57,271.57,26003.0
2021-03-05 11:10:00,271.75,272.13,269.28,270.89,35286.0,271.75,272.13,269.28,270.89,35286.0
2021-03-05 11:20:00,270.74,271.78,269.49,270.38,37831.0,270.74,271.78,269.49,270.38,37831.0
2021-03-05 11:30:00,270.84,272.01,270.01,270.77,69201.0,270.84,272.01,270.01,270.77,69201.0
2021-03-05 11:40:00,270.93,275.35,270.35,275.2,43240.0,270.93,275.35,270.35,275.2,43240.0
2021-03-05 11:50:00,274.78,275.64,273.54,275.59,19999.0,274.78,275.64,273.54,275.59,19999.0
2021-03-05 12:00:00,275.46,278.0,274.1,277.04,62640.0,275.46,278.0,274.1,277.04,62640.0
2021-03-05 12:10:00,277.03,279.79,276.69,279.63,28860.0,277.03,279.79,276.69,279.63,28860.0
2021-03-05 12:20:00,279.15,284.85,279.15,284.43,64564.0,279.15,284.85,279.15,284.43,64564.0
2021-03-05 12:30:00,283.21,284.85,282.26,283.62,33733.0,283.21,284.85,282.26,283.62,33733.0
2021-03-05 12:40:00,284.1,285.24,283.59,284.86,26853.0,284.1,285.24,283.59,284.86,26853.0
2021-03-05 12:50:00,284.8,285.47,283.62,285.36,31788.0,284.8,285.47,283.62,285.36,31788.0
2021-03-05 13:00:00,285.46,286.52,282.92,284.5,41997.0,285.46,286.52,282.92,284.5,41997.0
2021-03-05 13:10:00,284.5,286.4,283.71,286.4,17057.0,284.5,286.4,283.71,286.4,17057.0
2021-03-05 13:20:00,286.4,286.93,285.17,286.59,28625.0,286.4,286.93,285.17,286.59,28625.0
2021-03-05 13:30:00,286.69,287.91,286.36,287.76,27585.0,286.69,287.91,286.36,287.76,27585.0
2021-03-05 13:40:00,287.76,287.85,286.11,286.43,16914.0,287.76,287.85,286.11,286.43,16914.0
2021-03-05 13:50:00,286.63,286.84,284.63,285.82,17357.0,286.63,286.84,284.63,285.82,17357.0
2021-03-05 14:00:00,286.16,286.78,284.44,284.99,11783.0,286.16,286.78,284.44,284.99,11783.0
2021-03-05 14:10:00,284.54,285.62,284.32,284.41,19767.0,284.54,285.62,284.32,284.41,19767.0
2021-03-05 14:20:00,284.71,285.73,284.5,285.41,15964.0,284.71,285.73,284.5,285.41,15964.0
2021-03-05 14:30:00,285.61,288.45,285.52,287.0,58208.0,285.61,288.45,285.52,287.0,58208.0
2021-03-05 14:40:00,287.33,287.33,286.47,287.25,12236.0,287.33,287.33,286.47,287.25,12236.0
2021-03-05 14:50:00,287.21,289.46,286.94,289.24,18502.0,287.21,289.46,286.94,289.24,18502.0
2021-03-05 15:00:00,289.28,289.9,288.21,288.46,34413.0,289.28,289.9,288.21,288.46,34413.0
2021-03-05 15:10:00,288.38,290.4,287.81,290.4,32795.0,288.38,290.4,287.81,290.4,32795.0
2021-03-05 15:20:00,290.26,290.92,289.73,290.47,30453.0,290.26,290.92,289.73,290.47,30453.0
2021-03-05 15:30:00,290.66,291.8,289.95,291.57,47960.0,290.66,291.8,289.95,291.57,47960.0
2021-03-05 15:40:00,291.89,293.42,290.86,291.76,83460.0,291.89,293.42,290.86,291.76,83460.0
2021-03-05 15:50:00,292.11,293.82,292.11,293.23,155510.0,292.11,293.82,292.11,293.23,155510.0
2021-03-08 09:30:00,291.17,293.82,288.79,290.12,103995.0,291.17,293.82,288.79,290.12,103995.0
2021-03-08 09:40:00,290.38,293.69,289.55,293.0,144775.0,290.38,293.69,289.55,293.0,144775.0
2021-03-08 09:50:00,293.13,294.57,292.14,292.35,84564.0,293.13,294.57,292.14,292.35,84564.0
2021-03-08 10:00:00,293.2,294.97,291.62,294.22,28014.0,293.2,294.97,291.62,294.22,28014.0
2021-03-08 10:10:00,294.51,295.45,293.0,293.85,14729.0,294.51,295.45,293.0,293.85,14729.0
2021-03-08 10:20:00,293.99,295.5,293.72,295.01,46026.0,293.99,295.5,293.72,295.01,46026.0
2021-03-08 10:30:00,294.58,295.43,293.66,294.7,24770.0,294.58,295.43,293.66,294.7,24770.0
2021-03-08 10:40:00,294.66,295.4,293.72,293.72,42760.0,294.66,295.4,293.72,293.72,42760.0
2021-03-08 10:50:00,293.74,294.12,292.8,293.3,36875.0,293.74,294.12,292.8,293.3,36875.0
2021-03-08 11:00:00,293.75,294.85,293.49,293.49,41890.0,293.75,294.85,293.49,293.49,41890.0
2021-03-08 11:10:00,293.14,293.6,292.41,293.32,31268.0,293.14,293.6,292.41,293.32,31268.0
2021-03-08 11:20:00,293.6,295.0,293.24,293.75,33733.0,293.6,295.0,293.24,293.75,33733.0
2021-03-08 11:30:00,293.54,293.62,292.26,292.3,24574.0,293.54,293.62,292.26,292.3,24574.0
2021-03-08 11:40:00,292.22,292.6,291.31,292.2,49877.0,292.22,292.6,291.31,292.2,49877.0
2021-03-08 11:50:00,292.03,292.63,291.42,291.87,12401.0,292.03,292.63,291.42,291.87,12401.0
2021-03-08 12:00:00,291.72,293.21,291.55,292.88,90924.0,291.72,293.21,291.55,292.88,90924.0
2021-03-08 12:10:00,293.04,294.1,292.68,292.88,16687.0,293.04,294.1,292.68,292.88,16687.0
2021-03-08 12:20:00,293.0,294.33,292.71,293.81,8371.0,293.0,294.33,292.71,293.81,8371.0
2021-03-08 12:30:00,293.53,294.84,293.45,293.98,12002.0,293.53,294.84,293.45,293.98,12002.0
2021-03-08 12:40:00,294.48,295.25,294.48,295.23,6634.0,294.48,295.25,294.48,295.23,6634.0
2021-03-08 12:50:00,295.32,295.87,293.76,294.13,11772.0,295.32,295.87,293.76,294.13,11772.0
2021-03-08 13:00:00,294.13,295.45,294.12,294.31,9563.0,294.13,295.45,294.12,294.31,9563.0
2021-03-08 13:10:00,294.2,295.35,293.71,294.75,16026.0,294.2,295.35,293.71,294.75,16026.0
2021-03-08 13:20:00,295.0,295.0,293.55,294.01,14442.0,295.0,295.0,293.55,294.01,14442.0
2021-03-08 13:30:00,293.75,293.79,293.0,293.36,10058.0,293.75,293.79,293.0,293.36,10058.0
2021-03-08 13:40:00,293.1,293.1,291.39,291.46,32222.0,293.1,293.1,291.39,291.46,32222.0
2021-03-08 13:50:00,291.37,291.69,290.5,290.92,24790.0,291.37,291.69,290.5,290.92,24790.0
2021-03-08 14:00:00,291.06,292.99,290.37,292.25,20383.0,291.06,292.99,290.37,292.25,20383.0
2021-03-08 14:10:00,292.19,293.09,291.96,292.17,10065.0,292.19,293.09,291.96,292.17,10065.0
2021-03-08 14:20:00,292.37,292.73,292.1,292.72,17297.0,292.37,292.73,292.1,292.72,17297.0
2021-03-08 14:30:00,292.77,293.34,291.82,291.82,15869.0,292.77,293.34,291.82,291.82,15869.0
2021-03-08 14:40:00,291.83,292.32,289.71,289.97,25884.0,291.83,292.32,289.71,289.97,25884.0
2021-03-08 14:50:00,289.8,291.33,289.7,290.9,39386.0,289.8,291.33,289.7,290.9,39386.0
2021-03-08 15:00:00,290.72,290.85,288.94,289.93,30290.0,290.72,290.85,288.94,289.93,30290.0
2021-03-08 15:10:00,289.97,290.33,288.98,289.19,19709.0,289.97,290.33,288.98,289.19,19709.0
2021-03-08 15:20:00,289.18,289.82,288.55,288.99,41359.0,289.18,289.82,288.55,288.99,41359.0
2021-03-08 15:30:00,289.15,289.99,288.99,289.61,17079.0,289.15,289.99,288.99,289.61,17079.0
2021-03-08 15:40:00,289.58,289.78,288.05,288.62,33508.0,289.58,289.78,288.05,288.62,33508.0
2021-03-08 15:50:00,288.76,289.91,288.13,289.09,133812.0,288.76,289.91,288.13,289.09,133812.0
2021-03-09 09:30:00,296.99,300.0,295.99,298.69,59282.0,296.99,300.0,295.99,298.69,59282.0
2021-03-09 09:40:00,298.6,299.52,296.81,298.41,29329.0,298.6,299.52,296.81,298.41,29329.0
2021-03-09 09:50:00,298.1,301.79,297.92,301.16,47287.0,298.1,301.79,297.92,301.16,47287.0
2021-03-09 10:00:00,301.5,303.74,300.93,302.0,41934.0,301.5,303.74,300.93,302.0,41934.0
2021-03-09 10:10:00,302.3,304.0,301.26,303.47,27609.0,302.3,304.0,301.26,303.47,27609.0
2021-03-09 10:20:00,303.6,304.77,303.17,304.48,33215.0,303.6,304.77,303.17,304.48,33215.0
2021-03-09 10:30:00,304.62,304.85,302.59,303.75,23017.0,304.62,304.85,302.59,303.75,23017.0
2021-03-09 10:40:00,303.61,303.65,300.54,300.79,27737.0,303.61,303.65,300.54,300.79,27737.0
2021-03-09 10:50:00,300.31,300.57,297.57,298.03,64967.0,300.31,300.57,297.57,298.03,64967.0
2021-03-09 11:00:00,298.14,300.7,297.25,299.42,20847.0,298.14,300.7,297.25,299.42,20847.0
2021-03-09 11:10:00,299.3,299.81,298.0,299.81,12964.0,299.3,299.81,298.0,299.81,12964.0
2021-03-09 11:20:00,299.65,300.34,298.71,299.15,21816.0,299.65,300.34,298.71,299.15,21816.0
2021-03-09 11:30:00,299.19,299.19,296.55,296.65,21824.0,299.19,299.19,296.55,296.65,21824.0
2021-03-09 11:40:00,296.53,296.91,295.5,296.08,23617.0,296.53,296.91,295.5,296.08,23617.0
2021-03-09 11:50:00,295.94,297.39,295.15,297.22,47976.0,295.94,297.39,295.15,297.22,47976.0
2021-03-09 12:00:00,297.44,297.45,296.64,297.43,13957.0,297.44,297.45,296.64,297.43,13957.0
2021-03-09 12:10:00,297.47,298.0,297.03,297.21,10307.0,297.47,298.0,297.03,297.21,10307.0
2021-03-09 12:20:00,297.05,297.6,296.66,297.18,13152.0,297.05,297.6,296.66,297.18,13152.0
2021-03-09 12:30:00,297.14,297.21,296.8,296.87,13145.0,297.14,297.21,296.8,296.87,13145.0
2021-03-09 12:40:00,296.83,296.94,295.75,295.84,17841.0,296.83,296.94,295.75,295.84,17841.0
2021-03-09 12:50:00,295.75,296.36,295.29,295.78,11378.0,295.75,296.36,295.29,295.78,11378.0
2021-03-09 13:00:00,295.94,297.91,295.94,297.51,8480.0,295.94,297.91,295.94,297.51,8480.0
2021-03-09 13:10:00,297.59,298.28,297.5,297.97,8550.0,297.59,298.28,297.5,297.97,8550.0
2021-03-09 13:20:00,297.75,297.92,297.33,297.5,6569.0,297.75,297.92,297.33,297.5,6569.0
2021-03-09 13:30:00,297.69,297.93,297.44,297.87,12610.0,297.69,297.93,297.44,297.87,12610.0
2021-03-09 13:40:00,297.99,298.35,297.75,298.19,12966.0,297.99,298.35,297.75,298.19,12966.0
2021-03-09 13:50:00,298.0,298.31,297.63,297.95,20738.0,298.0,298.31,297.63,297.95,20738.0
2021-03-09 14:00:00,297.94,298.3,297.65,297.84,24955.0,297.94,298.3,297.65,297.84,24955.0
2021-03-09 14:10:00,297.99,298.3,296.44,296.44,19599.0,297.99,298.3,296.44,296.44,19599.0
2021-03-09 14:20:00,296.43,296.88,295.94,296.09,11934.0,296.43,296.88,295.94,296.09,11934.0
2021-03-09 14:30:00,296.09,296.34,294.93,295.04,19050.0,296.09,296.34,294.93,295.04,19050.0
2021-03-09 14:40:00,295.0,295.83,294.78,295.82,25560.0,295.0,295.83,294.78,295.82,25560.0
2021-03-09 14:50:00,295.64,297.0,295.63,296.64,14044.0,295.64,297.0,295.63,296.64,14044.0
2021-03-09 15:00:00,296.67,297.27,296.36,297.27,7472.0,296.67,297.27,296.36,297.27,7472.0
2021-03-09 15:10:00,297.08,297.75,296.87,297.65,11064.0,297.08,297.75,296.87,297.65,11064.0
2021-03-09 15:20:00,297.78,298.25,297.21,298.07,12604.0,297.78,298.25,297.21,298.07,12604.0
2021-03-09 15:30:00,298.09,299.46,297.85,299.32,19261.0,298.09,299.46,297.85,299.32,19261.0
2021-03-09 15:40:00,299.28,299.51,298.24,298.41,31847.0,299.28,299.51,298.24,298.41,31847.0
2021-03-09 15:50:00,298.31,298.95,297.31,298.47,82041.0,298.31,298.95,297.31,298.47,82041.0
2021-03-10 09:30:00,302.07,302.5,299.19,300.82,25067.0,302.07,302.5,299.19,300.82,25067.0
2021-03-10 09:40:00,300.41,304.98,300.05,304.57,31057.0,300.41,304.98,300.05,304.57,31057.0
2021-03-10 09:50:00,304.84,306.61,302.94,302.94,37583.0,304.84,306.61,302.94,302.94,37583.0
2021-03-10 10:00:00,303.67,307.17,303.67,306.36,57573.0,303.67,307.17,303.67,306.36,57573.0
2021-03-10 10:10:00,306.14,306.98,304.33,305.03,15785.0,306.14,306.98,304.33,305.03,15785.0
2021-03-10 10:20:00,304.93,305.02,301.54,301.54,24576.0,304.93,305.02,301.54,301.54,24576.0
2021-03-10 10:30:00,301.46,303.52,301.46,302.51,25604.0,301.46,303.52,301.46,302.51,25604.0
2021-03-10 10:40:00,302.68,303.74,302.25,303.28,15736.0,302.68,303.74,302.25,303.28,15736.0
2021-03-10 10:50:00,303.13,304.34,302.17,304.34,22626.0,303.13,304.34,302.17,304.34,22626.0
2021-03-10 11:00:00,304.19,304.59,303.1,303.15,10804.0,304.19,304.59,303.1,303.15,10804.0
2021-03-10 11:10:00,303.51,304.24,303.0,303.57,14857.0,303.51,304.24,303.0,303.57,14857.0
2021-03-10 11:20:00,303.89,304.19,302.47,303.88,11266.0,303.89,304.19,302.47,303.88,11266.0
2021-03-10 11:30:00,303.87,304.43,302.7,303.07,30629.0,303.87,304.43,302.7,303.07,30629.0
2021-03-10 11:40:00,303.3,303.78,302.18,302.97,31464.0,303.3,303.78,302.18,302.97,31464.0
2021-03-10 11:50:00,303.24,304.51,303.04,303.9,23672.0,303.24,304.51,303.04,303.9,23672.0
2021-03-10 12:00:00,304.0,304.66,303.6,304.3,7400.0,304.0,304.66,303.6,304.3,7400.0
2021-03-10 12:10:00,304.0,304.99,304.0,304.95,24073.0,304.0,304.99,304.0,304.95,24073.0
2021-03-10 12:20:00,304.82,305.5,304.37,304.37,67404.0,304.82,305.5,304.37,304.37,67404.0
2021-03-10 12:30:00,304.32,305.2,303.3,303.63,31548.0,304.32,305.2,303.3,303.63,31548.0
2021-03-10 12:40:00,303.7,307.85,303.51,307.55,40303.0,303.7,307.85,303.51,307.55,40303.0
2021-03-10 12:50:00,307.21,308.93,307.21,308.56,34262.0,307.21,308.93,307.21,308.56,34262.0
2021-03-10 13:00:00,308.42,308.73,306.46,307.89,28729.0,308.42,308.73,306.46,307.89,28729.0
2021-03-10 13:10:00,307.78,308.21,306.22,306.72,20210.0,307.78,308.21,306.22,306.72,20210.0
2021-03-10 13:20:00,306.66,307.92,306.22,307.92,17872.0,306.66,307.92,306.22,307.92,17872.0
2021-03-10 13:30:00,307.92,308.22,306.72,306.72,35650.0,307.92,308.22,306.72,306.72,35650.0
2021-03-10 13:40:00,306.5,307.5,306.36,307.15,36790.0,306.5,307.5,306.36,307.15,36790.0
2021-03-10 13:50:00,307.26,308.0,306.96,307.59,18654.0,307.26,308.0,306.96,307.59,18654.0
2021-03-10 14:00:00,307.55,308.39,307.34,308.1,22810.0,307.55,308.39,307.34,308.1,22810.0
2021-03-10 14:10:00,308.09,309.15,307.94,308.86,19097.0,308.09,309.15,307.94,308.86,19097.0
2021-03-10 14:20:00,309.09,309.24,307.8,309.11,22170.0,309.09,309.24,307.8,309.11,22170.0
2021-03-10 14:30:00,309.1,309.25,308.6,308.9,26583.0,309.1,309.25,308.6,308.9,26583.0
2021-03-10 14:40:00,308.86,310.8,308.83,310.8,33364.0,308.86,310.8,308.83,310.8,33364.0
2021-03-10 14:50:00,310.8,311.41,308.95,308.95,82818.0,310.8,311.41,308.95,308.95,82818.0
2021-03-10 15:00:00,308.85,309.62,307.81,308.88,32332.0,308.85,309.62,307.81,308.88,32332.0
2021-03-10 15:10:00,309.02,310.36,308.85,310.0,46999.0,309.02,310.36,308.85,310.0,46999.0
2021-03-10 15:20:00,310.11,310.11,307.83,307.85,53321.0,310.11,310.11,307.83,307.85,53321.0
2021-03-10 15:30:00,307.82,307.97,307.29,307.6,41478.0,307.82,307.97,307.29,307.6,41478.0
2021-03-10 15:40:00,307.79,308.8,306.9,308.65,58223.0,307.79,308.8,306.9,308.65,58223.0
2021-03-10 15:50:00,308.42,309.67,308.01,309.0,286265.0,308.42,309.67,308.01,309.0,286265.0
2021-03-11 09:30:00,313.53,315.34,309.71,310.73,69259.0,313.53,315.34,309.71,310.73,69259.0
2021-03-11 09:40:00,310.83,314.44,308.74,313.85,60782.0,310.83,314.44,308.74,313.85,60782.0
2021-03-11 09:50:00,314.0,314.29,312.2,313.28,28847.0,314.0,314.29,312.2,313.28,28847.0
2021-03-11 10:00:00,313.31,314.59,312.41,312.46,33008.0,313.31,314.59,312.41,312.46,33008.0
2021-03-11 10:10:00,312.41,313.23,310.5,310.99,25275.0,312.41,313.23,310.5,310.99,25275.0
2021-03-11 10:20:00,310.87,311.03,309.42,310.0,18855.0,310.87,311.03,309.42,310.0,18855.0
2021-03-11 10:30:00,310.03,311.44,310.03,311.04,22010.0,310.03,311.44,310.03,311.04,22010.0
2021-03-11 10:40:00,311.04,312.09,311.03,311.99,29696.0,311.04,312.09,311.03,311.99,29696.0
2021-03-11 10:50:00,312.13,312.5,311.5,312.5,16811.0,312.13,312.5,311.5,312.5,16811.0
2021-03-11 11:00:00,312.33,312.65,311.39,311.39,15840.0,312.33,312.65,311.39,311.39,15840.0
2021-03-11 11:10:00,311.42,311.42,310.25,310.73,15401.0,311.42,311.42,310.25,310.73,15401.0
2021-03-11 11:20:00,310.86,312.62,310.69,312.14,18886.0,310.86,312.62,310.69,312.14,18886.0
2021-03-11 11:30:00,312.24,312.39,310.52,310.99,15250.0,312.24,312.39,310.52,310.99,15250.0
2021-03-11 11:40:00,311.06,311.72,310.8,310.88,14221.0,311.06,311.72,310.8,310.88,14221.0
2021-03-11 11:50:00,311.08,311.18,310.29,310.37,38803.0,311.08,311.18,310.29,310.37,38803.0
2021-03-11 12:00:00,310.43,310.49,309.17,310.23,56141.0,310.43,310.49,309.17,310.23,56141.0
2021-03-11 12:10:00,310.35,311.0,310.13,310.89,36253.0,310.35,311.0,310.13,310.89,36253.0
2021-03-11 12:20:00,310.91,311.48,310.4,311.45,43241.0,310.91,311.48,310.4,311.45,43241.0
2021-03-11 12:30:00,311.48,311.87,310.51,311.79,74575.0,311.48,311.87,310.51,311.79,74575.0
2021-03-11 12:40:00,311.84,311.99,309.76,310.66,18227.0,311.84,311.99,309.76,310.66,18227.0
2021-03-11 12:50:00,310.76,310.95,309.64,310.85,18299.0,310.76,310.95,309.64,310.85,18299.0
2021-03-11 13:00:00,310.95,312.34,310.95,311.84,12989.0,310.95,312.34,310.95,311.84,12989.0
2021-03-11 13:10:00,311.9,312.55,311.02,311.02,9185.0,311.9,312.55,311.02,311.02,9185.0
2021-03-11 13:20:00,311.07,311.88,310.85,311.78,9910.0,311.07,311.88,310.85,311.78,9910.0
2021-03-11 13:30:00,311.87,312.62,311.58,311.87,16353.0,311.87,312.62,311.58,311.87,16353.0
2021-03-11 13:40:00,312.0,312.36,311.73,312.0,9882.0,312.0,312.36,311.73,312.0,9882.0
2021-03-11 13:50:00,312.14,312.81,311.85,312.15,18265.0,312.14,312.81,311.85,312.15,18265.0
2021-03-11 14:00:00,312.26,312.63,311.42,311.43,16855.0,312.26,312.63,311.42,311.43,16855.0
2021-03-11 14:10:00,311.44,312.14,311.02,311.86,9545.0,311.44,312.14,311.02,311.86,9545.0
2021-03-11 14:20:00,311.93,311.93,310.87,311.13,10390.0,311.93,311.93,310.87,311.13,10390.0
2021-03-11 14:30:00,311.13,311.86,310.98,311.09,11438.0,311.13,311.86,310.98,311.09,11438.0
2021-03-11 14:40:00,311.01,311.63,310.92,310.95,9410.0,311.01,311.63,310.92,310.95,9410.0
2021-03-11 14:50:00,310.94,311.32,310.55,310.92,10159.0,310.94,311.32,310.55,310.92,10159.0
2021-03-11 15:00:00,310.77,311.89,310.7,311.69,11723.0,310.77,311.89,310.7,311.69,11723.0
2021-03-11 15:10:00,311.51,311.58,310.55,310.63,10643.0,311.51,311.58,310.55,310.63,10643.0
2021-03-11 15:20:00,310.51,311.18,310.12,311.18,19697.0,310.51,311.18,310.12,311.18,19697.0
2021-03-11 15:30:00,311.23,311.34,310.73,311.32,17249.0,311.23,311.34,310.73,311.32,17249.0
2021-03-11 15:40:00,311.42,311.88,311.36,311.37,29039.0,311.42,311.88,311.36,311.37,29039.0
2021-03-11 15:50:00,311.45,311.65,309.87,310.17,67233.0,311.45,311.65,309.87,310.17,67233.0
2021-03-12 09:30:00,304.46,304.68,299.01,301.31,45793.0,304.46,304.68,299.01,301.31,45793.0
2021-03-12 09:40:00,301.34,303.34,300.71,302.66,24439.0,301.34,303.34,300.71,302.66,24439.0
2021-03-12 09:50:00,302.59,305.5,302.59,305.47,27724.0,302.59,305.5,302.59,305.47,27724.0
2021-03-12 10:00:00,305.65,306.95,304.29,304.83,41652.0,305.65,306.95,304.29,304.83,41652.0
2021-03-12 10:10:00,304.83,305.31,302.92,303.68,15420.0,304.83,305.31,302.92,303.68,15420.0
2021-03-12 10:20:00,303.57,303.94,300.65,301.32,15926.0,303.57,303.94,300.65,301.32,15926.0
2021-03-12 10:30:00,301.03,304.0,300.5,303.85,37867.0,301.03,304.0,300.5,303.85,37867.0
2021-03-12 10:40:00,304.18,304.69,303.05,303.16,13140.0,304.18,304.69,303.05,303.16,13140.0
2021-03-12 10:50:00,303.03,303.26,301.63,302.49,27477.0,303.03,303.26,301.63,302.49,27477.0
2021-03-12 11:00:00,302.07,302.61,301.1,301.82,18501.0,302.07,302.61,301.1,301.82,18501.0
2021-03-12 11:10:00,301.91,302.1,301.26,301.26,12317.0,301.91,302.1,301.26,301.26,12317.0
2021-03-12 11:20:00,301.54,302.88,301.32,302.49,17549.0,301.54,302.88,301.32,302.49,17549.0
2021-03-12 11:30:00,302.38,304.23,302.37,304.23,15858.0,302.38,304.23,302.37,304.23,15858.0
2021-03-12 11:40:00,304.52,305.97,304.49,305.25,16866.0,304.52,305.97,304.49,305.25,16866.0
2021-03-12 11:50:00,305.07,305.64,304.54,305.02,11448.0,305.07,305.64,304.54,305.02,11448.0
2021-03-12 12:00:00,305.35,305.35,304.07,304.81,11487.0,305.35,305.35,304.07,304.81,11487.0
2021-03-12 12:10:00,304.73,305.77,304.47,305.77,11568.0,304.73,305.77,304.47,305.77,11568.0
2021-03-12 12:20:00,305.82,306.72,305.37,306.27,20659.0,305.82,306.72,305.37,306.27,20659.0
2021-03-12 12:30:00,306.43,307.7,305.6,306.46,25249.0,306.43,307.7,305.6,306.46,25249.0
2021-03-12 12:40:00,306.21,306.53,305.66,306.14,18986.0,306.21,306.53,305.66,306.14,18986.0
2021-03-12 12:50:00,306.02,306.08,304.44,304.55,12969.0,306.02,306.08,304.44,304.55,12969.0
2021-03-12 13:00:00,304.63,305.02,303.84,304.51,18864.0,304.63,305.02,303.84,304.51,18864.0
2021-03-12 13:10:00,304.62,304.62,303.69,303.93,14578.0,304.62,304.62,303.69,303.93,14578.0
2021-03-12 13:20:00,304.13,305.45,303.97,305.35,16992.0,304.13,305.45,303.97,305.35,16992.0
2021-03-12 13:30:00,305.45,305.85,304.81,305.25,11609.0,305.45,305.85,304.81,305.25,11609.0
2021-03-12 13:40:00,305.29,305.94,305.01,305.07,14215.0,305.29,305.94,305.01,305.07,14215.0
2021-03-12 13:50:00,305.35,307.37,305.35,306.37,15302.0,305.35,307.37,305.35,306.37,15302.0
2021-03-12 14:00:00,306.59,306.89,305.29,305.66,24211.0,306.59,306.89,305.29,305.66,24211.0
2021-03-12 14:10:00,305.71,307.52,305.41,306.85,16323.0,305.71,307.52,305.41,306.85,16323.0
2021-03-12 14:20:00,306.78,307.05,305.81,305.81,17993.0,306.78,307.05,305.81,305.81,17993.0
2021-03-12 14:30:00,305.94,306.39,305.6,305.93,13142.0,305.94,306.39,305.6,305.93,13142.0
2021-03-12 14:40:00,305.69,306.72,305.61,306.16,8799.0,305.69,306.72,305.61,306.16,8799.0
2021-03-12 14:50:00,306.04,306.66,305.76,305.78,23058.0,306.04,306.66,305.76,305.78,23058.0
2021-03-12 15:00:00,305.76,305.95,305.18,305.52,15886.0,305.76,305.95,305.18,305.52,15886.0
2021-03-12 15:10:00,305.25,306.61,305.0,306.33,24186.0,305.25,306.61,305.0,306.33,24186.0
2021-03-12 15:20:00,306.33,306.33,305.23,305.49,18198.0,306.33,306.33,305.23,305.49,18198.0
2021-03-12 15:30:00,305.72,306.43,305.64,306.15,11369.0,305.72,306.43,305.64,306.15,11369.0
2021-03-12 15:40:00,306.3,306.39,305.78,306.0,19385.0,306.3,306.39,305.78,306.0,19385.0
2021-03-12 15:50:00,306.05,306.44,305.75,306.06,53589.0,306.05,306.44,305.75,306.06,53589.0
2021-03-15 09:30:00,306.74,309.42,306.23,308.53,42277.0,306.74,309.42,306.23,308.53,42277.0
2021-03-15 09:40:00,308.43,308.91,306.2,306.3,18822.0,308.43,308.91,306.2,306.3,18822.0
2021-03-15 09:50:00,306.28,306.78,304.37,304.73,28055.0,306.28,306.78,304.37,304.73,28055.0
2021-03-15 10:00:00,305.14,306.05,304.16,305.77,15503.0,305.14,306.05,304.16,305.77,15503.0
2021-03-15 10:10:00,305.95,307.89,305.95,306.83,18150.0,305.95,307.89,305.95,306.83,18150.0
2021-03-15 10:20:00,306.73,307.18,306.02,307.03,8853.0,306.73,307.18,306.02,307.03,8853.0
2021-03-15 10:30:00,306.95,307.18,306.05,306.25,9672.0,306.95,307.18,306.05,306.25,9672.0
2021-03-15 10:40:00,306.26,308.68,305.8,308.01,14703.0,306.26,308.68,305.8,308.01,14703.0
2021-03-15 10:50:00,308.05,310.27,307.53,310.04,19463.0,308.05,310.27,307.53,310.04,19463.0
2021-03-15 11:00:00,309.99,311.74,309.88,311.74,44596.0,309.99,311.74,309.88,311.74,44596.0
2021-03-15 11:10:00,311.72,312.12,311.02,311.24,18087.0,311.72,312.12,311.02,311.24,18087.0
2021-03-15 11:20:00,311.17,311.23,309.71,310.43,7145.0,311.17,311.23,309.71,310.43,7145.0
2021-03-15 11:30:00,310.49,310.49,308.41,308.99,7728.0,310.49,310.49,308.41,308.99,7728.0
2021-03-15 11:40:00,309.74,310.11,309.05,310.11,8697.0,309.74,310.11,309.05,310.11,8697.0
2021-03-15 11:50:00,309.76,310.26,309.67,309.92,5278.0,309.76,310.26,309.67,309.92,5278.0
2021-03-15 12:00:00,309.72,310.4,309.44,310.4,5232.0,309.72,310.4,309.44,310.4,5232.0
2021-03-15 12:10:00,310.4,310.64,310.01,310.64,6425.0,310.4,310.64,310.01,310.64,6425.0
2021-03-15 12:20:00,310.62,310.69,309.98,310.38,7001.0,310.62,310.69,309.98,310.38,7001.0
2021-03-15 12:30:00,310.23,311.71,310.04,311.18,10403.0,310.23,311.71,310.04,311.18,10403.0
2021-03-15 12:40:00,311.18,311.87,310.72,311.71,8727.0,311.18,311.87,310.72,311.71,8727.0
2021-03-15 12:50:00,311.59,311.61,311.14,311.44,3554.0,311.59,311.61,311.14,311.44,3554.0
2021-03-15 13:00:00,311.37,312.11,311.19,311.79,8609.0,311.37,312.11,311.19,311.79,8609.0
2021-03-15 13:10:00,311.8,312.27,311.5,312.27,7275.0,311.8,312.27,311.5,312.27,7275.0
2021-03-15 13:20:00,312.31,312.74,312.2,312.73,3600.0,312.31,312.74,312.2,312.73,3600.0
2021-03-15 13:30:00,312.79,312.96,312.43,312.89,7214.0,312.79,312.96,312.43,312.89,7214.0
2021-03-15 13:40:00,312.96,313.79,312.96,313.51,12075.0,312.96,313.79,312.96,313.51,12075.0
2021-03-15 13:50:00,313.44,313.98,313.21,313.97,5934.0,313.44,313.98,313.21,313.97,5934.0
2021-03-15 14:00:00,313.84,314.38,313.84,314.13,7905.0,313.84,314.38,313.84,314.13,7905.0
2021-03-15 14:10:00,314.18,314.22,312.81,313.42,8331.0,314.18,314.22,312.81,313.42,8331.0
2021-03-15 14:20:00,313.87,314.23,313.61,314.09,6759.0,313.87,314.23,313.61,314.09,6759.0
2021-03-15 14:30:00,314.0,314.45,313.7,313.99,6206.0,314.0,314.45,313.7,313.99,6206.0
2021-03-15 14:40:00,313.76,313.99,313.12,313.55,8422.0,313.76,313.99,313.12,313.55,8422.0
2021-03-15 14:50:00,313.72,314.43,313.58,314.14,8816.0,313.72,314.43,313.58,314.14,8816.0
2021-03-15 15:00:00,314.23,314.4,313.0,313.43,9479.0,314.23,314.4,313.0,313.43,9479.0
2021-03-15 15:10:00,313.4,313.43,312.95,313.14,9143.0,313.4,313.43,312.95,313.14,9143.0
2021-03-15 15:20:00,313.07,313.07,312.18,312.56,11912.0,313.07,313.07,312.18,312.56,11912.0
2021-03-15 15:30:00,312.57,312.88,312.42,312.63,9296.0,312.57,312.88,312.42,312.63,9296.0
2021-03-15 15:40:00,312.65,313.47,312.25,313.07,17797.0,312.65,313.47,312.25,313.07,17797.0
2021-03-15 15:50:00,313.19,314.57,313.04,314.3,46951.0,313.19,314.57,313.04,314.3,46951.0
2021-03-16 09:30:00,315.55,315.97,313.55,313.73,22659.0,315.55,315.97,313.55,313.73,22659.0
2021-03-16 09:40:00,313.55,315.33,313.55,314.34,8890.0,313.55,315.33,313.55,314.34,8890.0
2021-03-16 09:50:00,314.02,315.65,313.38,315.57,17199.0,314.02,315.65,313.38,315.57,17199.0
2021-03-16 10:00:00,315.39,316.89,314.84,315.13,22894.0,315.39,316.89,314.84,315.13,22894.0
2021-03-16 10:10:00,314.8,315.93,314.8,315.0,11199.0,314.8,315.93,314.8,315.0,11199.0
2021-03-16 10:20:00,315.22,315.47,314.61,315.21,16217.0,315.22,315.47,314.61,315.21,16217.0
2021-03-16 10:30:00,315.36,315.43,314.18,315.13,8054.0,315.36,315.43,314.18,315.13,8054.0
2021-03-16 10:40:00,315.15,315.49,314.68,315.44,25358.0,315.15,315.49,314.68,315.44,25358.0
2021-03-16 10:50:00,315.38,315.62,314.33,314.84,20678.0,315.38,315.62,314.33,314.84,20678.0
2021-03-16 11:00:00,314.78,315.01,312.05,312.5,20347.0,314.78,315.01,312.05,312.5,20347.0
2021-03-16 11:10:00,312.31,313.6,312.05,312.93,14581.0,312.31,313.6,312.05,312.93,14581.0
2021-03-16 11:20:00,313.09,313.57,312.65,312.66,7842.0,313.09,313.57,312.65,312.66,7842.0
2021-03-16 11:30:00,312.8,313.38,311.41,311.41,9554.0,312.8,313.38,311.41,311.41,9554.0
2021-03-16 11:40:00,311.63,311.63,310.62,311.3,9536.0,311.63,311.63,310.62,311.3,9536.0
2021-03-16 11:50:00,311.56,311.94,311.22,311.42,6534.0,311.56,311.94,311.22,311.42,6534.0
2021-03-16 12:00:00,311.53,311.53,310.53,310.69,9150.0,311.53,311.53,310.53,310.69,9150.0
2021-03-16 12:10:00,310.69,310.75,309.5,309.56,10202.0,310.69,310.75,309.5,309.56,10202.0
2021-03-16 12:20:00,309.82,310.42,308.61,309.04,24449.0,309.82,310.42,308.61,309.04,24449.0
2021-03-16 12:30:00,308.96,310.5,308.96,310.5,17528.0,308.96,310.5,308.96,310.5,17528.0
2021-03-16 12:40:00,310.45,310.83,310.07,310.65,7950.0,310.45,310.83,310.07,310.65,7950.0
2021-03-16 12:50:00,310.58,310.63,309.71,310.01,4309.0,310.58,310.63,309.71,310.01,4309.0
2021-03-16 13:00:00,309.97,310.78,309.59,310.44,8155.0,309.97,310.78,309.59,310.44,8155.0
2021-03-16 13:10:00,310.59,311.0,309.96,310.02,5597.0,310.59,311.0,309.96,310.02,5597.0
2021-03-16 13:20:00,309.87,310.36,309.83,310.02,2950.0,309.87,310.36,309.83,310.02,2950.0
2021-03-16 13:30:00,309.85,310.1,309.37,309.53,3335.0,309.85,310.1,309.37,309.53,3335.0
2021-03-16 13:40:00,309.34,309.58,309.08,309.39,6234.0,309.34,309.58,309.08,309.39,6234.0
2021-03-16 13:50:00,309.32,309.56,308.07,308.78,10614.0,309.32,309.56,308.07,308.78,10614.0
2021-03-16 14:00:00,308.99,309.39,307.98,308.31,8013.0,308.99,309.39,307.98,308.31,8013.0
2021-03-16 14:10:00,308.24,308.92,308.09,308.87,4427.0,308.24,308.92,308.09,308.87,4427.0
2021-03-16 14:20:00,308.27,308.46,306.73,306.82,5933.0,308.27,308.46,306.73,306.82,5933.0
2021-03-16 14:30:00,306.9,307.41,306.15,306.52,12672.0,306.9,307.41,306.15,306.52,12672.0
2021-03-16 14:40:00,306.65,306.99,305.7,306.75,8609.0,306.65,306.99,305.7,306.75,8609.0
2021-03-16 14:50:00,306.74,307.39,306.71,307.07,7889.0,306.74,307.39,306.71,307.07,7889.0
2021-03-16 15:00:00,307.14,307.73,306.64,307.72,7281.0,307.14,307.73,306.64,307.72,7281.0
2021-03-16 15:10:00,307.77,308.19,307.64,307.98,8486.0,307.77,308.19,307.64,307.98,8486.0
2021-03-16 15:20:00,308.15,308.76,307.78,308.65,13501.0,308.15,308.76,307.78,308.65,13501.0
2021-03-16 15:30:00,308.53,310.15,308.52,309.54,17654.0,308.53,310.15,308.52,309.54,17654.0
2021-03-16 15:40:00,309.41,309.65,308.27,308.28,18720.0,309.41,309.65,308.27,308.28,18720.0
2021-03-16 15:50:00,308.18,308.92,307.76,308.72,52783.0,308.18,308.92,307.76,308.72,52783.0
2021-03-17 09:30:00,303.89,306.5,303.89,306.16,25820.0,303.89,306.5,303.89,306.16,25820.0
2021-03-17 09:40:00,305.48,307.32,305.38,306.06,13942.0,305.48,307.32,305.38,306.06,13942.0
2021-03-17 09:50:00,306.16,307.23,305.51,306.99,12994.0,306.16,307.23,305.51,306.99,12994.0
2021-03-17 10:00:00,307.14,307.74,306.43,307.66,27307.0,307.14,307.74,306.43,307.66,27307.0
2021-03-17 10:10:00,307.94,309.9,307.47,309.9,10775.0,307.94,309.9,307.47,309.9,10775.0
2021-03-17 10:20:00,309.54,310.52,309.38,309.74,10579.0,309.54,310.52,309.38,309.74,10579.0
2021-03-17 10:30:00,309.58,310.92,308.8,310.4,15673.0,309.58,310.92,308.8,310.4,15673.0
2021-03-17 10:40:00,309.92,310.12,308.85,309.03,12830.0,309.92,310.12,308.85,309.03,12830.0
2021-03-17 10:50:00,309.3,309.56,308.47,308.82,11683.0,309.3,309.56,308.47,308.82,11683.0
2021-03-17 11:00:00,308.85,310.16,308.13,309.95,17407.0,308.85,310.16,308.13,309.95,17407.0
2021-03-17 11:10:00,309.95,312.12,309.95,311.99,14023.0,309.95,312.12,309.95,311.99,14023.0
2021-03-17 11:20:00,311.89,312.51,310.7,311.75,7560.0,311.89,312.51,310.7,311.75,7560.0
2021-03-17 11:30:00,311.78,311.94,309.8,309.85,7446.0,311.78,311.94,309.8,309.85,7446.0
2021-03-17 11:40:00,309.9,310.52,309.71,310.52,4890.0,309.9,310.52,309.71,310.52,4890.0
2021-03-17 11:50:00,310.34,311.4,310.24,310.29,5578.0,310.34,311.4,310.24,310.29,5578.0
2021-03-17 12:00:00,310.67,310.71,309.61,310.28,6572.0,310.67,310.71,309.61,310.28,6572.0
2021-03-17 12:10:00,310.49,311.37,309.99,311.37,6082.0,310.49,311.37,309.99,311.37,6082.0
2021-03-17 12:20:00,311.37,311.95,310.51,311.88,7430.0,311.37,311.95,310.51,311.88,7430.0
2021-03-17 12:30:00,311.83,311.83,310.9,311.09,8297.0,311.83,311.83,310.9,311.09,8297.0
2021-03-17 12:40:00,311.12,311.77,310.75,311.69,6724.0,311.12,311.77,310.75,311.69,6724.0
2021-03-17 12:50:00,311.99,312.05,310.32,310.32,8542.0,311.99,312.05,310.32,310.32,8542.0
2021-03-17 13:00:00,310.59,311.81,309.65,311.81,7266.0,310.59,311.81,309.65,311.81,7266.0
2021-03-17 13:10:00,311.67,312.2,310.98,312.1,9191.0,311.67,312.2,310.98,312.1,9191.0
2021-03-17 13:20:00,312.2,312.26,311.08,311.94,5776.0,312.2,312.26,311.08,311.94,5776.0
2021-03-17 13:30:00,311.97,312.25,311.64,311.79,7528.0,311.97,312.25,311.64,311.79,7528.0
2021-03-17 13:40:00,311.88,311.92,311.14,311.63,7550.0,311.88,311.92,311.14,311.63,7550.0
2021-03-17 13:50:00,311.36,311.44,309.71,309.89,7396.0,311.36,311.44,309.71,309.89,7396.0
2021-03-17 14:00:00,310.09,312.76,309.8,312.05,14880.0,310.09,312.76,309.8,312.05,14880.0
2021-03-17 14:10:00,312.23,314.18,312.23,312.73,10472.0,312.23,314.18,312.23,312.73,10472.0
2021-03-17 14:20:00,312.82,313.69,312.25,312.38,7763.0,312.82,313.69,312.25,312.38,7763.0
2021-03-17 14:30:00,312.01,313.69,311.6,313.69,10998.0,312.01,313.69,311.6,313.69,10998.0
2021-03-17 14:40:00,313.65,315.39,313.59,314.93,19015.0,313.65,315.39,313.59,314.93,19015.0
2021-03-17 14:50:00,314.62,315.37,314.2,315.14,8707.0,314.62,315.37,314.2,315.14,8707.0
2021-03-17 15:00:00,315.39,316.57,314.73,316.38,15019.0,315.39,316.57,314.73,316.38,15019.0
2021-03-17 15:10:00,316.25,316.59,315.43,315.66,13942.0,316.25,316.59,315.43,315.66,13942.0
2021-03-17 15:20:00,315.52,315.85,314.42,314.91,15937.0,315.52,315.85,314.42,314.91,15937.0
2021-03-17 15:30:00,314.82,316.03,314.75,315.15,19597.0,314.82,316.03,314.75,315.15,19597.0
2021-03-17 15:40:00,315.28,315.95,314.65,315.0,25175.0,315.28,315.95,314.65,315.0,25175.0
2021-03-17 15:50:00,314.88,315.66,313.99,315.47,85502.0,314.88,315.66,313.99,315.47,85502.0
2021-03-18 09:30:00,311.17,312.4,308.21,312.4,29172.0,311.17,312.4,308.21,312.4,29172.0
2021-03-18 09:40:00,312.2,312.4,310.5,311.13,8350.0,312.2,312.4,310.5,311.13,8350.0
2021-03-18 09:50:00,311.25,312.02,310.53,311.2,11192.0,311.25,312.02,310.53,311.2,11192.0
2021-03-18 10:00:00,311.45,311.6,309.45,310.13,9863.0,311.45,311.6,309.45,310.13,9863.0
2021-03-18 10:10:00,310.01,310.26,309.57,310.2,6747.0,310.01,310.26,309.57,310.2,6747.0
2021-03-18 10:20:00,310.01,310.44,308.24,308.28,19446.0,310.01,310.44,308.24,308.28,19446.0
2021-03-18 10:30:00,308.25,310.59,307.18,310.26,13590.0,308.25,310.59,307.18,310.26,13590.0
2021-03-18 10:40:00,310.24,310.73,309.48,309.49,6401.0,310.24,310.73,309.48,309.49,6401.0
2021-03-18 10:50:00,309.5,310.47,308.42,310.26,11895.0,309.5,310.47,308.42,310.26,11895.0
2021-03-18 11:00:00,310.46,312.77,310.46,311.13,51796.0,310.46,312.77,310.46,311.13,51796.0
2021-03-18 11:10:00,311.38,312.54,310.65,310.81,12006.0,311.38,312.54,310.65,310.81,12006.0
2021-03-18 11:20:00,310.96,311.48,310.42,311.23,8057.0,310.96,311.48,310.42,311.23,8057.0
2021-03-18 11:30:00,311.56,313.1,310.9,312.72,13440.0,311.56,313.1,310.9,312.72,13440.0
2021-03-18 11:40:00,312.97,313.61,312.75,313.04,11996.0,312.97,313.61,312.75,313.04,11996.0
2021-03-18 11:50:00,313.11,314.11,312.81,314.11,8661.0,313.11,314.11,312.81,314.11,8661.0
2021-03-18 12:00:00,314.01,315.75,313.92,315.14,18455.0,314.01,315.75,313.92,315.14,18455.0
2021-03-18 12:10:00,315.0,316.2,315.0,315.37,9589.0,315.0,316.2,315.0,315.37,9589.0
2021-03-18 12:20:00,315.15,315.99,315.01,315.67,7886.0,315.15,315.99,315.01,315.67,7886.0
2021-03-18 12:30:00,315.6,315.6,313.72,314.28,7504.0,315.6,315.6,313.72,314.28,7504.0
2021-03-18 12:40:00,314.06,314.44,313.51,314.08,10520.0,314.06,314.44,313.51,314.08,10520.0
2021-03-18 12:50:00,314.02,314.06,312.01,312.08,15718.0,314.02,314.06,312.01,312.08,15718.0
2021-03-18 13:00:00,312.07,313.02,312.07,312.5,7416.0,312.07,313.02,312.07,312.5,7416.0
2021-03-18 13:10:00,312.25,312.8,311.74,312.8,8322.0,312.25,312.8,311.74,312.8,8322.0
2021-03-18 13:20:00,312.9,314.22,312.9,313.62,4582.0,312.9,314.22,312.9,313.62,4582.0
2021-03-18 13:30:00,313.23,313.23,312.71,312.92,5505.0,313.23,313.23,312.71,312.92,5505.0
2021-03-18 13:40:00,312.91,313.13,312.22,312.42,11435.0,312.91,313.13,312.22,312.42,11435.0
2021-03-18 13:50:00,312.3,312.99,312.06,312.95,10432.0,312.3,312.99,312.06,312.95,10432.0
2021-03-18 14:00:00,312.97,313.35,312.38,312.75,7611.0,312.97,313.35,312.38,312.75,7611.0
2021-03-18 14:10:00,312.75,312.88,311.0,311.27,7250.0,312.75,312.88,311.0,311.27,7250.0
2021-03-18 14:20:00,311.34,311.34,310.39,310.39,11326.0,311.34,311.34,310.39,310.39,11326.0
2021-03-18 14:30:00,310.42,310.83,309.55,310.16,10913.0,310.42,310.83,309.55,310.16,10913.0
2021-03-18 14:40:00,309.99,309.99,308.5,309.5,8875.0,309.99,309.99,308.5,309.5,8875.0
2021-03-18 14:50:00,309.5,309.92,308.77,309.88,8769.0,309.5,309.92,308.77,309.88,8769.0
2021-03-18 15:00:00,309.86,309.86,308.56,308.87,9244.0,309.86,309.86,308.56,308.87,9244.0
2021-03-18 15:10:00,308.99,309.35,308.8,309.04,11907.0,308.99,309.35,308.8,309.04,11907.0
2021-03-18 15:20:00,309.1,309.16,307.9,309.03,16484.0,309.1,309.16,307.9,309.03,16484.0
2021-03-18 15:30:00,309.07,309.08,307.02,307.09,19730.0,309.07,309.08,307.02,307.09,19730.0
2021-03-18 15:40:00,307.23,307.34,306.12,306.3,24760.0,307.23,307.34,306.12,306.3,24760.0
2021-03-18 15:50:00,306.3,306.97,305.28,306.41,97848.0,306.3,306.97,305.28,306.41,97848.0
2021-03-19 09:30:00,305.37,310.0,305.18,306.99,90580.0,305.37,310.0,305.18,306.99,90580.0
2021-03-19 09:40:00,306.64,306.75,305.47,306.04,29541.0,306.64,306.75,305.47,306.04,29541.0
2021-03-19 09:50:00,306.41,307.41,305.26,305.45,9548.0,306.41,307.41,305.26,305.45,9548.0
2021-03-19 10:00:00,305.36,305.61,303.51,304.1,21292.0,305.36,305.61,303.51,304.1,21292.0
2021-03-19 10:10:00,304.0,305.88,303.91,305.88,14462.0,304.0,305.88,303.91,305.88,14462.0
2021-03-19 10:20:00,305.81,308.52,305.81,307.8,14660.0,305.81,308.52,305.81,307.8,14660.0
2021-03-19 10:30:00,307.68,307.68,305.89,307.08,13663.0,307.68,307.68,305.89,307.08,13663.0
2021-03-19 10:40:00,306.92,307.78,306.78,307.26,9951.0,306.92,307.78,306.78,307.26,9951.0
2021-03-19 10:50:00,307.2,307.54,306.79,307.33,39690.0,307.2,307.54,306.79,307.33,39690.0
2021-03-19 11:00:00,307.44,309.04,307.4,308.12,6009.0,307.44,309.04,307.4,308.12,6009.0
2021-03-19 11:10:00,307.67,308.13,307.37,307.38,6629.0,307.67,308.13,307.37,307.38,6629.0
2021-03-19 11:20:00,307.05,308.1,306.18,307.92,50536.0,307.05,308.1,306.18,307.92,50536.0
2021-03-19 11:30:00,307.77,309.08,307.52,309.08,38993.0,307.77,309.08,307.52,309.08,38993.0
2021-03-19 11:40:00,309.23,310.81,308.94,310.38,12012.0,309.23,310.81,308.94,310.38,12012.0
2021-03-19 11:50:00,310.35,310.76,309.72,310.31,3087.0,310.35,310.76,309.72,310.31,3087.0
2021-03-19 12:00:00,310.0,310.64,309.55,309.9,8569.0,310.0,310.64,309.55,309.9,8569.0
2021-03-19 12:10:00,309.53,310.5,309.39,310.5,6851.0,309.53,310.5,309.39,310.5,6851.0
2021-03-19 12:20:00,310.52,312.02,309.66,310.62,55857.0,310.52,312.02,309.66,310.62,55857.0
2021-03-19 12:30:00,310.72,312.15,310.41,310.41,21224.0,310.72,312.15,310.41,310.41,21224.0
2021-03-19 12:40:00,310.58,310.98,310.25,310.41,5829.0,310.58,310.98,310.25,310.41,5829.0
2021-03-19 12:50:00,310.45,310.45,309.77,310.06,11049.0,310.45,310.45,309.77,310.06,11049.0
2021-03-19 13:00:00,310.15,310.43,309.52,310.42,51298.0,310.15,310.43,309.52,310.42,51298.0
2021-03-19 13:10:00,310.56,311.5,310.1,310.63,13253.0,310.56,311.5,310.1,310.63,13253.0
2021-03-19 13:20:00,310.63,311.09,310.55,311.07,4817.0,310.63,311.09,310.55,311.07,4817.0
2021-03-19 13:30:00,311.15,311.55,310.89,310.89,14304.0,311.15,311.55,310.89,310.89,14304.0
2021-03-19 13:40:00,311.16,311.16,310.22,311.08,22478.0,311.16,311.16,310.22,311.08,22478.0
2021-03-19 13:50:00,311.03,311.39,310.98,311.31,14881.0,311.03,311.39,310.98,311.31,14881.0
2021-03-19 14:00:00,311.34,312.48,311.34,312.14,29070.0,311.34,312.48,311.34,312.14,29070.0
2021-03-19 14:10:00,311.95,312.46,309.51,309.81,46311.0,311.95,312.46,309.51,309.81,46311.0
2021-03-19 14:20:00,309.51,310.37,309.2,310.07,12109.0,309.51,310.37,309.2,310.07,12109.0
2021-03-19 14:30:00,310.16,310.41,309.67,310.12,5031.0,310.16,310.41,309.67,310.12,5031.0
2021-03-19 14:40:00,310.01,310.23,309.66,310.04,4356.0,310.01,310.23,309.66,310.04,4356.0
2021-03-19 14:50:00,309.86,310.23,309.53,310.23,9778.0,309.86,310.23,309.53,310.23,9778.0
2021-03-19 15:00:00,310.53,310.53,308.92,309.19,13793.0,310.53,310.53,308.92,309.19,13793.0
2021-03-19 15:10:00,309.21,309.7,308.94,308.98,13602.0,309.21,309.7,308.94,308.98,13602.0
2021-03-19 15:20:00,309.05,310.04,308.95,309.87,11439.0,309.05,310.04,308.95,309.87,11439.0
2021-03-19 15:30:00,309.76,310.38,309.28,310.15,8840.0,309.76,310.38,309.28,310.15,8840.0
2021-03-19 15:40:00,310.13,310.22,309.5,309.81,29100.0,310.13,310.22,309.5,309.81,29100.0
2021-03-19 15:50:00,309.69,310.03,308.4,308.71,108729.0,309.69,310.03,308.4,308.71,108729.0
2021-03-22 09:30:00,309.59,311.98,308.76,310.78,35639.0,309.59,311.98,308.76,310.78,35639.0
2021-03-22 09:40:00,310.67,311.56,309.76,310.81,23016.0,310.67,311.56,309.76,310.81,23016.0
2021-03-22 09:50:00,311.25,311.39,310.12,310.92,10300.0,311.25,311.39,310.12,310.92,10300.0
2021-03-22 10:00:00,311.1,313.01,310.74,313.0,15375.0,311.1,313.01,310.74,313.0,15375.0
2021-03-22 10:10:00,313.03,313.17,311.68,312.63,13194.0,313.03,313.17,311.68,312.63,13194.0
2021-03-22 10:20:00,312.75,313.2,312.29,312.39,5118.0,312.75,313.2,312.29,312.39,5118.0
2021-03-22 10:30:00,312.4,313.55,312.36,313.1,11264.0,312.4,313.55,312.36,313.1,11264.0
2021-03-22 10:40:00,313.25,313.54,312.73,313.24,10598.0,313.25,313.54,312.73,313.24,10598.0
2021-03-22 10:50:00,313.21,314.37,312.76,313.27,12173.0,313.21,314.37,312.76,313.27,12173.0
2021-03-22 11:00:00,313.24,313.77,312.26,313.24,8705.0,313.24,313.77,312.26,313.24,8705.0
2021-03-22 11:10:00,313.35,313.52,312.54,313.35,5054.0,313.35,313.52,312.54,313.35,5054.0
2021-03-22 11:20:00,313.23,314.96,313.23,314.96,11599.0,313.23,314.96,313.23,314.96,11599.0
2021-03-22 11:30:00,314.83,314.92,313.6,313.6,7064.0,314.83,314.92,313.6,313.6,7064.0
2021-03-22 11:40:00,313.66,314.1,312.7,313.18,7582.0,313.66,314.1,312.7,313.18,7582.0
2021-03-22 11:50:00,313.27,313.77,313.26,313.45,10402.0,313.27,313.77,313.26,313.45,10402.0
2021-03-22 12:00:00,313.61,314.05,313.45,314.05,5332.0,313.61,314.05,313.45,314.05,5332.0
2021-03-22 12:10:00,314.05,314.13,313.61,313.92,5769.0,314.05,314.13,313.61,313.92,5769.0
2021-03-22 12:20:00,314.06,314.43,313.81,314.42,5386.0,314.06,314.43,313.81,314.42,5386.0
2021-03-22 12:30:00,314.5,314.55,314.11,314.12,5202.0,314.5,314.55,314.11,314.12,5202.0
2021-03-22 12:40:00,314.11,315.58,314.07,315.21,7465.0,314.11,315.58,314.07,315.21,7465.0
2021-03-22 12:50:00,315.21,316.4,314.83,314.83,26869.0,315.21,316.4,314.83,314.83,26869.0
2021-03-22 13:00:00,314.99,315.18,314.53,314.88,7654.0,314.99,315.18,314.53,314.88,7654.0
2021-03-22 13:10:00,315.03,315.18,314.22,314.27,6804.0,315.03,315.18,314.22,314.27,6804.0
2021-03-22 13:20:00,314.24,314.48,314.2,314.28,3938.0,314.24,314.48,314.2,314.28,3938.0
2021-03-22 13:30:00,314.38,314.7,313.77,314.05,9073.0,314.38,314.7,313.77,314.05,9073.0
2021-03-22 13:40:00,314.27,314.65,314.08,314.24,4233.0,314.27,314.65,314.08,314.24,4233.0
2021-03-22 13:50:00,314.25,315.13,314.24,314.96,12546.0,314.25,315.13,314.24,314.96,12546.0
2021-03-22 14:00:00,314.96,315.47,314.54,314.8,3900.0,314.96,315.47,314.54,314.8,3900.0
2021-03-22 14:10:00,314.74,315.06,314.16,314.19,8009.0,314.74,315.06,314.16,314.19,8009.0
2021-03-22 14:20:00,313.95,314.88,313.95,314.88,12051.0,313.95,314.88,313.95,314.88,12051.0
2021-03-22 14:30:00,315.18,316.52,315.17,315.75,25760.0,315.18,316.52,315.17,315.75,25760.0
2021-03-22 14:40:00,315.65,315.67,315.03,315.63,8251.0,315.65,315.67,315.03,315.63,8251.0
2021-03-22 14:50:00,315.63,315.88,315.16,315.64,4908.0,315.63,315.88,315.16,315.64,4908.0
2021-03-22 15:00:00,315.57,315.9,315.24,315.53,9286.0,315.57,315.9,315.24,315.53,9286.0
2021-03-22 15:10:00,315.71,315.71,314.9,314.95,8122.0,315.71,315.71,314.9,314.95,8122.0
2021-03-22 15:20:00,315.16,315.53,314.17,314.48,12833.0,315.16,315.53,314.17,314.48,12833.0
2021-03-22 15:30:00,314.3,314.62,314.05,314.52,8175.0,314.3,314.62,314.05,314.52,8175.0
2021-03-22 15:40:00,314.52,315.15,314.17,314.96,22067.0,314.52,315.15,314.17,314.96,22067.0
2021-03-22 15:50:00,314.58,314.91,313.19,313.6,39583.0,314.58,314.91,313.19,313.6,39583.0
2021-03-23 09:30:00,314.22,318.24,313.65,317.87,28207.0,314.22,318.24,313.65,317.87,28207.0
2021-03-23 09:40:00,317.52,318.62,316.87,317.44,18094.0,317.52,318.62,316.87,317.44,18094.0
2021-03-23 09:50:00,317.66,318.44,317.02,317.94,28076.0,317.66,318.44,317.02,317.94,28076.0
2021-03-23 10:00:00,317.75,319.39,317.15,318.88,19169.0,317.75,319.39,317.15,318.88,19169.0
2021-03-23 10:10:00,318.82,320.73,318.81,320.31,21448.0,318.82,320.73,318.81,320.31,21448.0
2021-03-23 10:20:00,320.09,320.09,318.32,319.32,36580.0,320.09,320.09,318.32,319.32,36580.0
2021-03-23 10:30:00,319.44,319.45,317.21,318.32,24490.0,319.44,319.45,317.21,318.32,24490.0
2021-03-23 10:40:00,318.35,319.09,317.61,318.22,28511.0,318.35,319.09,317.61,318.22,28511.0
2021-03-23 10:50:00,318.0,319.63,317.74,319.53,5919.0,318.0,319.63,317.74,319.53,5919.0
2021-03-23 11:00:00,319.71,320.7,319.07,320.69,15075.0,319.71,320.7,319.07,320.69,15075.0
2021-03-23 11:10:00,320.81,321.3,320.48,321.0,20135.0,320.81,321.3,320.48,321.0,20135.0
2021-03-23 11:20:00,321.0,321.17,320.31,320.77,15168.0,321.0,321.17,320.31,320.77,15168.0
2021-03-23 11:30:00,320.76,321.16,318.71,318.8,9673.0,320.76,321.16,318.71,318.8,9673.0
2021-03-23 11:40:00,318.75,318.99,318.15,318.15,10155.0,318.75,318.99,318.15,318.15,10155.0
2021-03-23 11:50:00,318.08,318.53,317.58,318.43,9517.0,318.08,318.53,317.58,318.43,9517.0
2021-03-23 12:00:00,318.63,319.38,317.56,317.9,11391.0,318.63,319.38,317.56,317.9,11391.0
2021-03-23 12:10:00,317.87,317.88,316.42,316.57,10469.0,317.87,317.88,316.42,316.57,10469.0
2021-03-23 12:20:00,316.86,317.0,316.23,316.6,11428.0,316.86,317.0,316.23,316.6,11428.0
2021-03-23 12:30:00,316.71,317.14,316.37,316.82,11883.0,316.71,317.14,316.37,316.82,11883.0
2021-03-23 12:40:00,316.74,316.74,315.88,316.13,19310.0,316.74,316.74,315.88,316.13,19310.0
2021-03-23 12:50:00,315.94,316.7,315.7,316.7,4968.0,315.94,316.7,315.7,316.7,4968.0
2021-03-23 13:00:00,317.13,317.64,316.84,317.51,8431.0,317.13,317.64,316.84,317.51,8431.0
2021-03-23 13:10:00,317.74,318.66,317.74,318.17,14013.0,317.74,318.66,317.74,318.17,14013.0
2021-03-23 13:20:00,318.14,318.16,317.65,317.9,8462.0,318.14,318.16,317.65,317.9,8462.0
2021-03-23 13:30:00,317.72,317.72,316.9,317.03,11487.0,317.72,317.72,316.9,317.03,11487.0
2021-03-23 13:40:00,317.06,317.06,315.7,315.92,12363.0,317.06,317.06,315.7,315.92,12363.0
2021-03-23 13:50:00,315.8,316.08,314.5,315.01,16146.0,315.8,316.08,314.5,315.01,16146.0
2021-03-23 14:00:00,314.81,315.5,314.71,315.5,8386.0,314.81,315.5,314.71,315.5,8386.0
2021-03-23 14:10:00,315.5,315.5,314.22,314.39,16416.0,315.5,315.5,314.22,314.39,16416.0
2021-03-23 14:20:00,314.41,315.65,314.29,315.48,18739.0,314.41,315.65,314.29,315.48,18739.0
2021-03-23 14:30:00,315.51,316.51,315.5,315.85,8213.0,315.51,316.51,315.5,315.85,8213.0
2021-03-23 14:40:00,315.9,315.92,315.2,315.78,8443.0,315.9,315.92,315.2,315.78,8443.0
2021-03-23 14:50:00,315.62,315.62,314.0,314.0,14897.0,315.62,315.62,314.0,314.0,14897.0
2021-03-23 15:00:00,314.0,315.59,313.6,315.38,13369.0,314.0,315.59,313.6,315.38,13369.0
2021-03-23 15:10:00,315.44,315.45,314.0,314.77,23259.0,315.44,315.45,314.0,314.77,23259.0
2021-03-23 15:20:00,314.87,314.87,312.95,314.47,13954.0,314.87,314.87,312.95,314.47,13954.0
2021-03-23 15:30:00,314.38,314.79,313.53,314.13,20565.0,314.38,314.79,313.53,314.13,20565.0
2021-03-23 15:40:00,314.12,314.82,313.6,314.37,28199.0,314.12,314.82,313.6,314.37,28199.0
2021-03-23 15:50:00,314.14,314.44,312.9,314.34,54854.0,314.14,314.44,312.9,314.34,54854.0
2021-03-24 09:30:00,316.08,319.7,316.08,317.49,31300.0,316.08,319.7,316.08,317.49,31300.0
2021-03-24 09:40:00,317.16,318.57,315.75,316.45,20499.0,317.16,318.57,315.75,316.45,20499.0
2021-03-24 09:50:00,316.73,317.3,314.4,314.7,17586.0,316.73,317.3,314.4,314.7,17586.0
2021-03-24 10:00:00,314.8,315.92,314.01,315.36,14951.0,314.8,315.92,314.01,315.36,14951.0
2021-03-24 10:10:00,315.46,315.85,313.29,313.88,10969.0,315.46,315.85,313.29,313.88,10969.0
2021-03-24 10:20:00,314.02,314.63,313.99,314.47,6141.0,314.02,314.63,313.99,314.47,6141.0
2021-03-24 10:30:00,313.97,315.1,313.5,314.04,23306.0,313.97,315.1,313.5,314.04,23306.0
2021-03-24 10:40:00,313.84,315.98,313.53,315.32,17233.0,313.84,315.98,313.53,315.32,17233.0
2021-03-24 10:50:00,315.32,316.67,314.95,315.63,11042.0,315.32,316.67,314.95,315.63,11042.0
2021-03-24 11:00:00,315.91,317.82,315.89,317.28,15148.0,315.91,317.82,315.89,317.28,15148.0
2021-03-24 11:10:00,317.25,317.25,315.45,315.45,4396.0,317.25,317.25,315.45,315.45,4396.0
2021-03-24 11:20:00,315.57,317.22,315.1,316.39,18128.0,315.57,317.22,315.1,316.39,18128.0
2021-03-24 11:30:00,316.61,316.61,315.06,315.41,6698.0,316.61,316.61,315.06,315.41,6698.0
2021-03-24 11:40:00,315.2,315.59,314.65,314.66,4258.0,315.2,315.59,314.65,314.66,4258.0
2021-03-24 11:50:00,314.81,314.81,312.83,312.91,9191.0,314.81,314.81,312.83,312.91,9191.0
2021-03-24 12:00:00,312.98,313.13,311.49,312.55,15964.0,312.98,313.13,311.49,312.55,15964.0
2021-03-24 12:10:00,312.53,313.24,312.29,312.66,6279.0,312.53,313.24,312.29,312.66,6279.0
2021-03-24 12:20:00,312.66,312.94,312.23,312.49,7738.0,312.66,312.94,312.23,312.49,7738.0
2021-03-24 12:30:00,312.49,312.69,312.01,312.25,17352.0,312.49,312.69,312.01,312.25,17352.0
2021-03-24 12:40:00,312.03,312.52,311.75,312.0,4279.0,312.03,312.52,311.75,312.0,4279.0
2021-03-24 12:50:00,311.81,311.99,311.09,311.99,8664.0,311.81,311.99,311.09,311.99,8664.0
2021-03-24 13:00:00,311.84,311.84,310.17,310.18,11141.0,311.84,311.84,310.17,310.18,11141.0
2021-03-24 13:10:00,310.12,310.4,309.31,310.03,12031.0,310.12,310.4,309.31,310.03,12031.0
2021-03-24 13:20:00,310.34,310.96,310.08,310.93,7576.0,310.34,310.96,310.08,310.93,7576.0
2021-03-24 13:30:00,310.84,311.6,310.65,311.55,6677.0,310.84,311.6,310.65,311.55,6677.0
2021-03-24 13:40:00,311.56,311.8,310.8,311.7,9207.0,311.56,311.8,310.8,311.7,9207.0
2021-03-24 13:50:00,312.85,312.95,312.1,312.31,4519.0,312.85,312.95,312.1,312.31,4519.0
2021-03-24 14:00:00,312.13,312.13,309.2,309.39,13425.0,312.13,312.13,309.2,309.39,13425.0
2021-03-24 14:10:00,309.52,309.84,309.08,309.74,12362.0,309.52,309.84,309.08,309.74,12362.0
2021-03-24 14:20:00,309.79,310.11,309.05,309.05,20383.0,309.79,310.11,309.05,309.05,20383.0
2021-03-24 14:30:00,309.02,309.81,308.52,309.78,14353.0,309.02,309.81,308.52,309.78,14353.0
2021-03-24 14:40:00,309.78,309.85,308.22,309.4,12890.0,309.78,309.85,308.22,309.4,12890.0
2021-03-24 14:50:00,309.33,309.58,307.81,308.38,11394.0,309.33,309.58,307.81,308.38,11394.0
2021-03-24 15:00:00,307.97,309.0,307.21,308.5,14173.0,307.97,309.0,307.21,308.5,14173.0
2021-03-24 15:10:00,308.88,309.11,307.91,309.1,14580.0,308.88,309.11,307.91,309.1,14580.0
2021-03-24 15:20:00,309.1,309.18,308.13,308.27,14024.0,309.1,309.18,308.13,308.27,14024.0
2021-03-24 15:30:00,308.17,308.45,306.75,306.93,18901.0,308.17,308.45,306.75,306.93,18901.0
2021-03-24 15:40:00,306.95,307.37,306.7,306.75,17913.0,306.95,307.37,306.7,306.75,17913.0
2021-03-24 15:50:00,306.87,307.75,306.68,307.5,58042.0,306.87,307.75,306.68,307.5,58042.0
2021-03-25 09:30:00,303.56,303.56,298.8,299.8,78150.0,303.56,303.56,298.8,299.8,78150.0
2021-03-25 09:40:00,300.3,303.33,299.99,302.33,27464.0,300.3,303.33,299.99,302.33,27464.0
2021-03-25 09:50:00,302.5,303.59,300.55,303.12,15746.0,302.5,303.59,300.55,303.12,15746.0
2021-03-25 10:00:00,302.87,306.0,302.86,305.11,21927.0,302.87,306.0,302.86,305.11,21927.0
2021-03-25 10:10:00,305.53,306.01,303.23,303.54,23632.0,305.53,306.01,303.23,303.54,23632.0
2021-03-25 10:20:00,303.61,305.08,302.41,302.41,25435.0,303.61,305.08,302.41,302.41,25435.0
2021-03-25 10:30:00,302.09,302.78,301.44,302.5,26729.0,302.09,302.78,301.44,302.5,26729.0
2021-03-25 10:40:00,302.36,302.94,300.31,300.31,34961.0,302.36,302.94,300.31,300.31,34961.0
2021-03-25 10:50:00,300.59,300.59,298.54,299.33,20943.0,300.59,300.59,298.54,299.33,20943.0
2021-03-25 11:00:00,299.22,300.13,298.61,299.03,15310.0,299.22,300.13,298.61,299.03,15310.0
2021-03-25 11:10:00,299.06,300.3,299.0,299.74,16964.0,299.06,300.3,299.0,299.74,16964.0
2021-03-25 11:20:00,299.75,300.79,298.89,300.2,23933.0,299.75,300.79,298.89,300.2,23933.0
2021-03-25 11:30:00,300.17,301.15,300.17,300.65,19907.0,300.17,301.15,300.17,300.65,19907.0
2021-03-25 11:40:00,300.63,300.72,299.12,299.62,13354.0,300.63,300.72,299.12,299.62,13354.0
2021-03-25 11:50:00,299.72,301.61,299.35,301.45,10992.0,299.72,301.61,299.35,301.45,10992.0
2021-03-25 12:00:00,301.46,302.55,301.46,301.93,18933.0,301.46,302.55,301.46,301.93,18933.0
2021-03-25 12:10:00,301.92,303.76,301.53,303.54,7404.0,301.92,303.76,301.53,303.54,7404.0
2021-03-25 12:20:00,303.54,303.75,302.63,302.83,57379.0,303.54,303.75,302.63,302.83,57379.0
2021-03-25 12:30:00,302.95,303.82,302.55,303.74,21498.0,302.95,303.82,302.55,303.74,21498.0
2021-03-25 12:40:00,303.84,304.79,303.78,303.88,15593.0,303.84,304.79,303.78,303.88,15593.0
2021-03-25 12:50:00,303.89,304.14,303.38,303.38,8711.0,303.89,304.14,303.38,303.38,8711.0
2021-03-25 13:00:00,303.38,303.61,302.65,303.12,14663.0,303.38,303.61,302.65,303.12,14663.0
2021-03-25 13:10:00,303.27,303.9,302.62,303.04,19452.0,303.27,303.9,302.62,303.04,19452.0
2021-03-25 13:20:00,303.26,303.5,302.76,302.82,17710.0,303.26,303.5,302.76,302.82,17710.0
2021-03-25 13:30:00,302.69,303.3,301.74,302.11,13604.0,302.69,303.3,301.74,302.11,13604.0
2021-03-25 13:40:00,302.18,303.07,301.8,301.8,8545.0,302.18,303.07,301.8,301.8,8545.0
2021-03-25 13:50:00,301.96,302.16,301.16,301.16,8024.0,301.96,302.16,301.16,301.16,8024.0
2021-03-25 14:00:00,301.16,301.16,300.41,300.6,9271.0,301.16,301.16,300.41,300.6,9271.0
2021-03-25 14:10:00,300.35,301.56,300.22,301.38,13489.0,300.35,301.56,300.22,301.38,13489.0
2021-03-25 14:20:00,301.5,301.51,300.5,300.51,11486.0,301.5,301.51,300.5,300.51,11486.0
2021-03-25 14:30:00,300.66,302.02,300.46,301.99,19883.0,300.66,302.02,300.46,301.99,19883.0
2021-03-25 14:40:00,302.24,304.12,301.78,304.12,53422.0,302.24,304.12,301.78,304.12,53422.0
2021-03-25 14:50:00,304.16,306.34,304.03,306.18,28584.0,304.16,306.34,304.03,306.18,28584.0
2021-03-25 15:00:00,306.29,306.55,305.5,305.97,14151.0,306.29,306.55,305.5,305.97,14151.0
2021-03-25 15:10:00,305.98,306.4,305.26,305.88,12049.0,305.98,306.4,305.26,305.88,12049.0
2021-03-25 15:20:00,305.88,306.36,305.65,306.09,9615.0,305.88,306.36,305.65,306.09,9615.0
2021-03-25 15:30:00,306.24,306.97,306.15,306.55,16697.0,306.24,306.97,306.15,306.55,16697.0
2021-03-25 15:40:00,306.7,307.15,306.07,307.04,20546.0,306.7,307.15,306.07,307.04,20546.0
2021-03-25 15:50:00,307.21,307.85,305.91,305.93,53617.0,307.21,307.85,305.91,305.93,53617.0
2021-03-26 09:30:00,302.61,309.5,302.48,309.5,38162.0,302.61,309.5,302.48,309.5,38162.0
2021-03-26 09:40:00,309.5,311.52,308.36,309.82,56202.0,309.5,311.52,308.36,309.82,56202.0
2021-03-26 09:50:00,309.63,312.15,308.84,311.15,57551.0,309.63,312.15,308.84,311.15,57551.0
2021-03-26 10:00:00,311.6,312.38,310.53,310.62,29978.0,311.6,312.38,310.53,310.62,29978.0
2021-03-26 10:10:00,310.47,311.27,309.9,310.48,16259.0,310.47,311.27,309.9,310.48,16259.0
2021-03-26 10:20:00,310.48,310.81,308.9,309.89,23387.0,310.48,310.81,308.9,309.89,23387.0
2021-03-26 10:30:00,309.85,311.5,309.84,311.25,19747.0,309.85,311.5,309.84,311.25,19747.0
2021-03-26 10:40:00,311.55,311.61,310.38,310.91,13580.0,311.55,311.61,310.38,310.91,13580.0
2021-03-26 10:50:00,310.61,310.86,308.36,308.71,13209.0,310.61,310.86,308.36,308.71,13209.0
2021-03-26 11:00:00,308.65,308.99,307.72,308.76,10148.0,308.65,308.99,307.72,308.76,10148.0
2021-03-26 11:10:00,308.71,308.71,307.22,308.19,13818.0,308.71,308.71,307.22,308.19,13818.0
2021-03-26 11:20:00,308.2,308.29,306.75,307.14,10005.0,308.2,308.29,306.75,307.14,10005.0
2021-03-26 11:30:00,307.02,308.97,306.53,308.7,19119.0,307.02,308.97,306.53,308.7,19119.0
2021-03-26 11:40:00,308.89,310.13,308.81,309.33,10944.0,308.89,310.13,308.81,309.33,10944.0
2021-03-26 11:50:00,309.48,309.7,308.03,308.75,8803.0,309.48,309.7,308.03,308.75,8803.0
2021-03-26 12:00:00,308.88,309.21,308.32,308.88,7113.0,308.88,309.21,308.32,308.88,7113.0
2021-03-26 12:10:00,309.07,309.46,308.36,308.9,4441.0,309.07,309.46,308.36,308.9,4441.0
2021-03-26 12:20:00,308.99,309.25,308.86,308.98,4048.0,308.99,309.25,308.86,308.98,4048.0
2021-03-26 12:30:00,308.92,309.22,308.64,309.15,4069.0,308.92,309.22,308.64,309.15,4069.0
2021-03-26 12:40:00,309.15,310.18,309.14,310.18,8692.0,309.15,310.18,309.14,310.18,8692.0
2021-03-26 12:50:00,310.39,311.0,310.17,310.3,20777.0,310.39,311.0,310.17,310.3,20777.0
2021-03-26 13:00:00,310.23,310.83,309.8,310.83,11582.0,310.23,310.83,309.8,310.83,11582.0
2021-03-26 13:10:00,310.75,310.98,310.38,310.48,8378.0,310.75,310.98,310.38,310.48,8378.0
2021-03-26 13:20:00,310.38,311.05,310.15,310.43,5713.0,310.38,311.05,310.15,310.43,5713.0
2021-03-26 13:30:00,310.73,310.79,310.36,310.63,3834.0,310.73,310.79,310.36,310.63,3834.0
2021-03-26 13:40:00,310.55,310.58,308.82,308.82,11589.0,310.55,310.58,308.82,308.82,11589.0
2021-03-26 13:50:00,308.9,309.2,307.73,308.13,20855.0,308.9,309.2,307.73,308.13,20855.0
2021-03-26 14:00:00,308.11,308.27,307.02,307.28,9148.0,308.11,308.27,307.02,307.28,9148.0
2021-03-26 14:10:00,307.18,307.18,306.08,306.32,9892.0,307.18,307.18,306.08,306.32,9892.0
2021-03-26 14:20:00,306.35,306.8,306.2,306.66,5678.0,306.35,306.8,306.2,306.66,5678.0
2021-03-26 14:30:00,306.69,307.5,306.55,307.5,8022.0,306.69,307.5,306.55,307.5,8022.0
2021-03-26 14:40:00,307.36,307.36,305.56,305.56,6012.0,307.36,307.36,305.56,305.56,6012.0
2021-03-26 14:50:00,305.48,309.27,305.2,309.27,24834.0,305.48,309.27,305.2,309.27,24834.0
2021-03-26 15:00:00,309.15,309.38,308.32,308.32,8310.0,309.15,309.38,308.32,308.32,8310.0
2021-03-26 15:10:00,308.31,310.34,308.17,310.34,12246.0,308.31,310.34,308.17,310.34,12246.0
2021-03-26 15:20:00,310.48,311.14,310.38,311.11,13598.0,310.48,311.14,310.38,311.11,13598.0
2021-03-26 15:30:00,311.19,311.65,310.89,311.65,15152.0,311.19,311.65,310.89,311.65,15152.0
2021-03-26 15:40:00,311.7,312.46,311.31,312.36,30532.0,311.7,312.46,311.31,312.36,30532.0
2021-03-26 15:50:00,312.28,314.15,311.86,314.15,70605.0,312.28,314.15,311.86,314.15,70605.0
2021-03-29 09:30:00,317.46,319.8,316.25,319.42,62189.0,317.46,319.8,316.25,319.42,62189.0
2021-03-29 09:40:00,319.36,319.49,314.58,315.64,44635.0,319.36,319.49,314.58,315.64,44635.0
2021-03-29 09:50:00,316.06,317.42,313.38,313.5,38462.0,316.06,317.42,313.38,313.5,38462.0
2021-03-29 10:00:00,313.31,314.4,312.32,312.63,27739.0,313.31,314.4,312.32,312.63,27739.0
2021-03-29 10:10:00,312.83,312.87,311.53,312.55,18014.0,312.83,312.87,311.53,312.55,18014.0
2021-03-29 10:20:00,312.53,313.83,312.48,312.7,17539.0,312.53,313.83,312.48,312.7,17539.0
2021-03-29 10:30:00,312.56,314.31,312.49,313.78,14713.0,312.56,314.31,312.49,313.78,14713.0
2021-03-29 10:40:00,313.62,313.76,312.69,313.05,12996.0,313.62,313.76,312.69,313.05,12996.0
2021-03-29 10:50:00,312.81,312.89,311.02,312.8,13786.0,312.81,312.89,311.02,312.8,13786.0
2021-03-29 11:00:00,312.89,312.93,311.24,312.06,26471.0,312.89,312.93,311.24,312.06,26471.0
2021-03-29 11:10:00,311.88,313.76,311.64,312.61,29698.0,311.88,313.76,311.64,312.61,29698.0
2021-03-29 11:20:00,312.78,314.41,312.32,313.85,10854.0,312.78,314.41,312.32,313.85,10854.0
2021-03-29 11:30:00,313.95,314.04,313.32,313.78,9176.0,313.95,314.04,313.32,313.78,9176.0
2021-03-29 11:40:00,313.75,313.85,312.37,312.37,9681.0,313.75,313.85,312.37,312.37,9681.0
2021-03-29 11:50:00,312.29,313.79,312.12,312.48,9898.0,312.29,313.79,312.12,312.48,9898.0
2021-03-29 12:00:00,312.66,312.93,310.81,311.09,19233.0,312.66,312.93,310.81,311.09,19233.0
2021-03-29 12:10:00,311.26,311.61,310.5,310.69,10962.0,311.26,311.61,310.5,310.69,10962.0
2021-03-29 12:20:00,310.72,311.37,310.25,311.37,8237.0,310.72,311.37,310.25,311.37,8237.0
2021-03-29 12:30:00,311.25,311.94,310.77,311.5,12077.0,311.25,311.94,310.77,311.5,12077.0
2021-03-29 12:40:00,311.74,312.84,311.4,312.44,12720.0,311.74,312.84,311.4,312.44,12720.0
2021-03-29 12:50:00,312.35,314.32,312.09,313.92,30675.0,312.35,314.32,312.09,313.92,30675.0
2021-03-29 13:00:00,314.0,314.41,313.56,313.71,15862.0,314.0,314.41,313.56,313.71,15862.0
2021-03-29 13:10:00,314.01,314.3,313.0,314.1,15129.0,314.01,314.3,313.0,314.1,15129.0
2021-03-29 13:20:00,314.21,314.44,313.78,314.3,37912.0,314.21,314.44,313.78,314.3,37912.0
2021-03-29 13:30:00,314.47,315.28,314.1,314.91,33873.0,314.47,315.28,314.1,314.91,33873.0
2021-03-29 13:40:00,314.92,315.51,314.25,314.57,16254.0,314.92,315.51,314.25,314.57,16254.0
2021-03-29 13:50:00,314.64,314.69,312.69,312.69,10225.0,314.64,314.69,312.69,312.69,10225.0
2021-03-29 14:00:00,312.69,313.26,312.18,312.78,14134.0,312.69,313.26,312.18,312.78,14134.0
2021-03-29 14:10:00,312.63,313.75,312.4,313.34,9974.0,312.63,313.75,312.4,313.34,9974.0
2021-03-29 14:20:00,313.42,314.58,313.3,314.55,8840.0,313.42,314.58,313.3,314.55,8840.0
2021-03-29 14:30:00,314.23,314.7,313.1,313.74,11944.0,314.23,314.7,313.1,313.74,11944.0
2021-03-29 14:40:00,313.73,314.88,313.43,314.25,13448.0,313.73,314.88,313.43,314.25,13448.0
2021-03-29 14:50:00,313.95,314.59,313.81,314.3,11673.0,313.95,314.59,313.81,314.3,11673.0
2021-03-29 15:00:00,314.64,315.48,314.48,315.15,10302.0,314.64,315.48,314.48,315.15,10302.0
2021-03-29 15:10:00,315.07,316.23,314.95,315.82,22686.0,315.07,316.23,314.95,315.82,22686.0
2021-03-29 15:20:00,315.86,316.54,315.73,316.15,20207.0,315.86,316.54,315.73,316.15,20207.0
2021-03-29 15:30:00,316.2,316.83,316.05,316.79,24765.0,316.2,316.83,316.05,316.79,24765.0
2021-03-29 15:40:00,316.79,317.44,316.52,317.04,44313.0,316.79,317.44,316.52,317.04,44313.0
2021-03-29 15:50:00,317.03,317.24,315.86,316.16,85879.0,317.03,317.24,315.86,316.16,85879.0
2021-03-30 09:30:00,314.52,315.14,311.44,313.47,54783.0,314.52,315.14,311.44,313.47,54783.0
2021-03-30 09:40:00,313.22,316.17,313.22,315.91,41419.0,313.22,316.17,313.22,315.91,41419.0
2021-03-30 09:50:00,316.07,317.83,315.21,317.3,33723.0,316.07,317.83,315.21,317.3,33723.0
2021-03-30 10:00:00,316.49,316.62,313.73,315.0,26072.0,316.49,316.62,313.73,315.0,26072.0
2021-03-30 10:10:00,315.16,316.95,314.85,315.5,15924.0,315.16,316.95,314.85,315.5,15924.0
2021-03-30 10:20:00,315.07,318.41,315.07,318.41,36035.0,315.07,318.41,315.07,318.41,36035.0
2021-03-30 10:30:00,318.14,318.51,316.54,317.93,40544.0,318.14,318.51,316.54,317.93,40544.0
2021-03-30 10:40:00,317.43,319.3,317.38,318.84,30638.0,317.43,319.3,317.38,318.84,30638.0
2021-03-30 10:50:00,318.83,319.6,318.33,319.28,28915.0,318.83,319.6,318.33,319.28,28915.0
2021-03-30 11:00:00,319.08,319.49,318.46,318.98,28850.0,319.08,319.49,318.46,318.98,28850.0
2021-03-30 11:10:00,318.92,319.63,318.5,319.02,39651.0,318.92,319.63,318.5,319.02,39651.0
2021-03-30 11:20:00,318.94,319.62,317.79,318.97,28769.0,318.94,319.62,317.79,318.97,28769.0
2021-03-30 11:30:00,319.0,320.13,318.58,319.75,40828.0,319.0,320.13,318.58,319.75,40828.0
2021-03-30 11:40:00,319.82,320.28,318.17,319.02,48449.0,319.82,320.28,318.17,319.02,48449.0
2021-03-30 11:50:00,319.07,319.17,317.32,318.2,25273.0,319.07,319.17,317.32,318.2,25273.0
2021-03-30 12:00:00,318.3,319.02,317.4,317.48,20821.0,318.3,319.02,317.4,317.48,20821.0
2021-03-30 12:10:00,317.7,317.7,316.42,316.64,19492.0,317.7,317.7,316.42,316.64,19492.0
2021-03-30 12:20:00,316.45,317.38,316.01,316.38,17517.0,316.45,317.38,316.01,316.38,17517.0
2021-03-30 12:30:00,316.65,316.77,315.7,315.89,11269.0,316.65,316.77,315.7,315.89,11269.0
2021-03-30 12:40:00,315.89,316.43,315.33,316.31,18924.0,315.89,316.43,315.33,316.31,18924.0
2021-03-30 12:50:00,316.33,316.34,315.21,315.94,22240.0,316.33,316.34,315.21,315.94,22240.0
2021-03-30 13:00:00,315.87,316.06,315.15,315.53,13708.0,315.87,316.06,315.15,315.53,13708.0
2021-03-30 13:10:00,315.38,316.54,315.32,316.54,24215.0,315.38,316.54,315.32,316.54,24215.0
2021-03-30 13:20:00,316.74,317.55,316.53,317.36,10682.0,316.74,317.55,316.53,317.36,10682.0
2021-03-30 13:30:00,317.23,317.6,316.81,317.56,14892.0,317.23,317.6,316.81,317.56,14892.0
2021-03-30 13:40:00,317.41,317.82,316.73,317.15,17672.0,317.41,317.82,316.73,317.15,17672.0
2021-03-30 13:50:00,317.18,318.11,316.98,317.74,21925.0,317.18,318.11,316.98,317.74,21925.0
2021-03-30 14:00:00,317.26,317.6,316.86,317.32,14864.0,317.26,317.6,316.86,317.32,14864.0
2021-03-30 14:10:00,317.2,317.8,316.55,317.34,7224.0,317.2,317.8,316.55,317.34,7224.0
2021-03-30 14:20:00,317.69,318.83,317.58,318.83,20947.0,317.69,318.83,317.58,318.83,20947.0
2021-03-30 14:30:00,318.78,319.26,318.14,318.38,16760.0,318.78,319.26,318.14,318.38,16760.0
2021-03-30 14:40:00,318.37,318.83,318.21,318.77,19155.0,318.37,318.83,318.21,318.77,19155.0
2021-03-30 14:50:00,318.71,319.74,318.03,319.73,41360.0,318.71,319.74,318.03,319.73,41360.0
2021-03-30 15:00:00,319.47,320.5,319.46,320.15,31049.0,319.47,320.5,319.46,320.15,31049.0
2021-03-30 15:10:00,320.13,320.29,319.4,319.93,37423.0,320.13,320.29,319.4,319.93,37423.0
2021-03-30 15:20:00,319.98,320.46,318.75,318.99,64445.0,319.98,320.46,318.75,318.99,64445.0
2021-03-30 15:30:00,319.05,320.48,319.05,319.8,70024.0,319.05,320.48,319.05,319.8,70024.0
2021-03-30 15:40:00,319.81,320.58,319.0,320.23,127013.0,319.81,320.58,319.0,320.23,127013.0
2021-03-30 15:50:00,319.93,320.0,316.01,316.92,228013.0,319.93,320.0,316.01,316.92,228013.0
2021-03-31 09:30:00,307.65,311.69,301.78,304.27,352263.0,307.65,311.69,301.78,304.27,352263.0
2021-03-31 09:40:00,304.42,305.89,301.4,304.8,186559.0,304.42,305.89,301.4,304.8,186559.0
2021-03-31 09:50:00,304.26,304.98,301.86,303.75,147310.0,304.26,304.98,301.86,303.75,147310.0
2021-03-31 10:00:00,303.62,306.03,302.45,304.1,133212.0,303.62,306.03,302.45,304.1,133212.0
2021-03-31 10:10:00,304.07,304.1,300.5,302.0,157027.0,304.07,304.1,300.5,302.0,157027.0
2021-03-31 10:20:00,302.0,302.45,300.05,301.12,121176.0,302.0,302.45,300.05,301.12,121176.0
2021-03-31 10:30:00,301.12,303.99,300.9,303.53,90765.0,301.12,303.99,300.9,303.53,90765.0
2021-03-31 10:40:00,303.75,303.76,301.25,302.45,57102.0,303.75,303.76,301.25,302.45,57102.0
2021-03-31 10:50:00,302.47,304.44,301.35,301.9,105989.0,302.47,304.44,301.35,301.9,105989.0
2021-03-31 11:00:00,302.06,304.88,301.9,304.14,54543.0,302.06,304.88,301.9,304.14,54543.0
2021-03-31 11:10:00,304.14,304.22,302.1,302.64,35204.0,304.14,304.22,302.1,302.64,35204.0
2021-03-31 11:20:00,302.67,305.5,302.11,304.28,64011.0,302.67,305.5,302.11,304.28,64011.0
2021-03-31 11:30:00,304.16,304.83,301.55,303.0,68435.0,304.16,304.83,301.55,303.0,68435.0
2021-03-31 11:40:00,302.83,303.32,302.03,303.32,22665.0,302.83,303.32,302.03,303.32,22665.0
2021-03-31 11:50:00,303.35,304.42,302.98,304.28,38897.0,303.35,304.42,302.98,304.28,38897.0
2021-03-31 12:00:00,304.27,305.35,303.17,303.25,53339.0,304.27,305.35,303.17,303.25,53339.0
2021-03-31 12:10:00,303.2,304.76,302.8,304.52,30685.0,303.2,304.76,302.8,304.52,30685.0
2021-03-31 12:20:00,304.55,306.06,304.55,305.22,155584.0,304.55,306.06,304.55,305.22,155584.0
2021-03-31 12:30:00,305.23,308.43,304.69,307.56,321094.0,305.23,308.43,304.69,307.56,321094.0
2021-03-31 12:40:00,307.33,309.2,306.47,308.32,167010.0,307.33,309.2,306.47,308.32,167010.0
2021-03-31 12:50:00,308.34,308.74,306.42,308.74,72325.0,308.34,308.74,306.42,308.74,72325.0
2021-03-31 13:00:00,308.6,308.75,306.15,307.74,63613.0,308.6,308.75,306.15,307.74,63613.0
2021-03-31 13:10:00,307.65,309.43,307.59,308.35,47334.0,307.65,309.43,307.59,308.35,47334.0
2021-03-31 13:20:00,308.37,309.51,307.6,308.8,51668.0,308.37,309.51,307.6,308.8,51668.0
2021-03-31 13:30:00,308.68,309.37,308.0,308.8,21972.0,308.68,309.37,308.0,308.8,21972.0
2021-03-31 13:40:00,309.04,309.74,308.5,309.5,39200.0,309.04,309.74,308.5,309.5,39200.0
2021-03-31 13:50:00,309.5,310.85,309.0,310.78,106102.0,309.5,310.85,309.0,310.78,106102.0
2021-03-31 14:00:00,310.34,310.53,307.51,307.8,50186.0,310.34,310.53,307.51,307.8,50186.0
2021-03-31 14:10:00,307.76,308.05,306.8,307.26,64804.0,307.76,308.05,306.8,307.26,64804.0
2021-03-31 14:20:00,307.25,308.86,307.24,308.7,52786.0,307.25,308.86,307.24,308.7,52786.0
2021-03-31 14:30:00,308.78,309.86,308.61,309.18,60641.0,308.78,309.86,308.61,309.18,60641.0
2021-03-31 14:40:00,309.34,309.48,308.07,308.51,29326.0,309.34,309.48,308.07,308.51,29326.0
2021-03-31 14:50:00,308.24,309.89,308.19,309.4,26381.0,308.24,309.89,308.19,309.4,26381.0
2021-03-31 15:00:00,309.19,311.32,308.72,309.0,82326.0,309.19,311.32,308.72,309.0,82326.0
2021-03-31 15:10:00,309.0,310.81,308.16,309.0,58434.0,309.0,310.81,308.16,309.0,58434.0
2021-03-31 15:20:00,309.21,310.84,309.17,309.89,36494.0,309.21,310.84,309.17,309.89,36494.0
2021-03-31 15:30:00,310.16,311.0,309.24,309.24,46050.0,310.16,311.0,309.24,309.24,46050.0
2021-03-31 15:40:00,309.21,309.45,308.0,308.5,64015.0,309.21,309.45,308.0,308.5,64015.0
2021-03-31 15:50:00,308.29,308.42,306.22,306.71,168817.0,308.29,308.42,306.22,306.71,168817.0
2021-04-01 09:30:00,308.29,308.8,306.5,308.17,112448.0,308.29,308.8,306.5,308.17,112448.0
2021-04-01 09:40:00,308.03,308.44,307.0,307.0,59450.0,308.03,308.44,307.0,307.0,59450.0
2021-04-01 09:50:00,307.02,307.27,305.04,305.57,62703.0,307.02,307.27,305.04,305.57,62703.0
2021-04-01 10:00:00,305.61,307.74,305.15,305.62,89472.0,305.61,307.74,305.15,305.62,89472.0
2021-04-01 10:10:00,306.18,306.51,305.2,305.7,40940.0,306.18,306.51,305.2,305.7,40940.0
2021-04-01 10:20:00,305.71,306.66,305.62,306.06,50697.0,305.71,306.66,305.62,306.06,50697.0
2021-04-01 10:30:00,306.17,306.35,305.32,305.7,28239.0,306.17,306.35,305.32,305.7,28239.0
2021-04-01 10:40:00,305.59,306.2,304.71,305.71,66937.0,305.59,306.2,304.71,305.71,66937.0
2021-04-01 10:50:00,305.69,306.5,305.27,306.18,30130.0,305.69,306.5,305.27,306.18,30130.0
2021-04-01 11:00:00,306.18,306.52,304.7,305.3,88626.0,306.18,306.52,304.7,305.3,88626.0
2021-04-01 11:10:00,305.31,305.64,304.9,305.03,24758.0,305.31,305.64,304.9,305.03,24758.0
2021-04-01 11:20:00,305.09,305.34,303.04,304.18,56814.0,305.09,305.34,303.04,304.18,56814.0
2021-04-01 11:30:00,304.25,304.41,303.86,304.17,22753.0,304.25,304.41,303.86,304.17,22753.0
2021-04-01 11:40:00,304.1,304.17,303.11,303.84,49244.0,304.1,304.17,303.11,303.84,49244.0
2021-04-01 11:50:00,304.05,305.53,303.96,305.05,26724.0,304.05,305.53,303.96,305.05,26724.0
2021-04-01 12:00:00,305.06,305.42,304.45,304.45,20974.0,305.06,305.42,304.45,304.45,20974.0
2021-04-01 12:10:00,304.45,304.66,302.5,302.59,68956.0,304.45,304.66,302.5,302.59,68956.0
2021-04-01 12:20:00,302.59,303.34,302.59,303.15,32494.0,302.59,303.34,302.59,303.15,32494.0
2021-04-01 12:30:00,303.11,303.28,302.84,303.22,32029.0,303.11,303.28,302.84,303.22,32029.0
2021-04-01 12:40:00,303.3,303.6,302.9,302.91,35728.0,303.3,303.6,302.9,302.91,35728.0
2021-04-01 12:50:00,302.88,303.55,302.81,303.23,21650.0,302.88,303.55,302.81,303.23,21650.0
2021-04-01 13:00:00,303.36,304.04,303.36,303.6,15954.0,303.36,304.04,303.36,303.6,15954.0
2021-04-01 13:10:00,303.51,303.51,302.53,302.71,30080.0,303.51,303.51,302.53,302.71,30080.0
2021-04-01 13:20:00,302.72,302.87,301.81,302.02,45462.0,302.72,302.87,301.81,302.02,45462.0
2021-04-01 13:30:00,302.04,302.6,301.86,302.24,70166.0,302.04,302.6,301.86,302.24,70166.0
2021-04-01 13:40:00,302.24,302.48,301.46,301.92,85797.0,302.24,302.48,301.46,301.92,85797.0
2021-04-01 13:50:00,301.94,302.14,301.7,301.98,26971.0,301.94,302.14,301.7,301.98,26971.0
2021-04-01 14:00:00,302.02,303.25,301.71,302.96,65697.0,302.02,303.25,301.71,302.96,65697.0
2021-04-01 14:10:00,303.0,303.06,302.21,302.21,48153.0,303.0,303.06,302.21,302.21,48153.0
2021-04-01 14:20:00,302.17,302.6,301.97,302.33,21237.0,302.17,302.6,301.97,302.33,21237.0
2021-04-01 14:30:00,302.33,302.62,301.8,301.94,21501.0,302.33,302.62,301.8,301.94,21501.0
2021-04-01 14:40:00,301.89,302.14,301.36,301.72,32634.0,301.89,302.14,301.36,301.72,32634.0
2021-04-01 14:50:00,301.81,302.42,301.68,302.21,27879.0,301.81,302.42,301.68,302.21,27879.0
2021-04-01 15:00:00,302.25,304.04,302.18,303.44,52128.0,302.25,304.04,302.18,303.44,52128.0
2021-04-01 15:10:00,303.35,303.4,302.0,302.08,45169.0,303.35,303.4,302.0,302.08,45169.0
2021-04-01 15:20:00,302.07,302.09,301.1,301.39,73828.0,302.07,302.09,301.1,301.39,73828.0
2021-04-01 15:30:00,301.44,301.54,300.68,301.01,83377.0,301.44,301.54,300.68,301.01,83377.0
2021-04-01 15:40:00,300.93,301.34,300.32,300.87,100318.0,300.93,301.34,300.32,300.87,100318.0
2021-04-01 15:50:00,300.94,301.28,300.53,301.07,159778.0,300.94,301.28,300.53,301.07,159778.0
2021-04-05 09:30:00,302.86,302.86,295.89,300.64,203702.0,302.86,302.86,295.89,300.64,203702.0
2021-04-05 09:40:00,301.25,301.77,300.13,301.41,56273.0,301.25,301.77,300.13,301.41,56273.0
2021-04-05 09:50:00,301.66,302.38,299.17,299.73,61759.0,301.66,302.38,299.17,299.73,61759.0
2021-04-05 10:00:00,299.56,300.3,298.41,298.51,60567.0,299.56,300.3,298.41,298.51,60567.0
2021-04-05 10:10:00,298.31,301.53,298.31,300.93,53711.0,298.31,301.53,298.31,300.93,53711.0
2021-04-05 10:20:00,301.01,301.23,299.71,300.63,21642.0,301.01,301.23,299.71,300.63,21642.0
2021-04-05 10:30:00,300.39,301.03,299.0,299.93,27516.0,300.39,301.03,299.0,299.93,27516.0
2021-04-05 10:40:00,299.79,300.39,298.63,298.87,14068.0,299.79,300.39,298.63,298.87,14068.0
2021-04-05 10:50:00,299.02,299.31,298.31,298.4,19125.0,299.02,299.31,298.31,298.4,19125.0
2021-04-05 11:00:00,298.41,298.71,298.11,298.56,17482.0,298.41,298.71,298.11,298.56,17482.0
2021-04-05 11:10:00,298.58,300.11,298.58,299.91,29704.0,298.58,300.11,298.58,299.91,29704.0
2021-04-05 11:20:00,299.93,299.94,298.63,298.97,28962.0,299.93,299.94,298.63,298.97,28962.0
2021-04-05 11:30:00,299.04,299.18,298.02,298.87,32325.0,299.04,299.18,298.02,298.87,32325.0
2021-04-05 11:40:00,298.86,299.05,298.53,298.73,19752.0,298.86,299.05,298.53,298.73,19752.0
2021-04-05 11:50:00,298.74,299.03,298.1,298.7,22821.0,298.74,299.03,298.1,298.7,22821.0
2021-04-05 12:00:00,298.7,299.28,298.44,298.55,21745.0,298.7,299.28,298.44,298.55,21745.0
2021-04-05 12:10:00,298.55,298.55,297.52,298.32,22092.0,298.55,298.55,297.52,298.32,22092.0
2021-04-05 12:20:00,298.4,298.99,298.31,298.56,17329.0,298.4,298.99,298.31,298.56,17329.0
2021-04-05 12:30:00,298.61,299.78,298.61,299.77,23146.0,298.61,299.78,298.61,299.77,23146.0
2021-04-05 12:40:00,299.77,300.31,299.21,300.19,18932.0,299.77,300.31,299.21,300.19,18932.0
2021-04-05 12:50:00,300.16,301.49,300.14,301.15,30808.0,300.16,301.49,300.14,301.15,30808.0
2021-04-05 13:00:00,301.1,301.34,300.27,300.44,21402.0,301.1,301.34,300.27,300.44,21402.0
2021-04-05 13:10:00,300.49,300.86,300.0,300.62,17261.0,300.49,300.86,300.0,300.62,17261.0
2021-04-05 13:20:00,300.46,300.6,299.72,300.22,14573.0,300.46,300.6,299.72,300.22,14573.0
2021-04-05 13:30:00,300.27,300.92,300.08,300.26,17523.0,300.27,300.92,300.08,300.26,17523.0
2021-04-05 13:40:00,300.25,300.88,300.25,300.56,21835.0,300.25,300.88,300.25,300.56,21835.0
2021-04-05 13:50:00,300.6,300.71,300.04,300.53,26673.0,300.6,300.71,300.04,300.53,26673.0
2021-04-05 14:00:00,300.58,300.62,299.82,300.0,23793.0,300.58,300.62,299.82,300.0,23793.0
2021-04-05 14:10:00,299.94,300.64,299.94,300.0,16784.0,299.94,300.64,299.94,300.0,16784.0
2021-04-05 14:20:00,300.15,300.4,299.82,300.01,16473.0,300.15,300.4,299.82,300.01,16473.0
2021-04-05 14:30:00,300.11,300.41,300.0,300.13,12671.0,300.11,300.41,300.0,300.13,12671.0
2021-04-05 14:40:00,300.1,300.39,299.9,299.98,11659.0,300.1,300.39,299.9,299.98,11659.0
2021-04-05 14:50:00,300.0,300.2,299.9,300.05,23597.0,300.0,300.2,299.9,300.05,23597.0
2021-04-05 15:00:00,300.06,300.25,299.95,300.05,20982.0,300.06,300.25,299.95,300.05,20982.0
2021-04-05 15:10:00,300.16,300.44,299.95,300.15,40471.0,300.16,300.44,299.95,300.15,40471.0
2021-04-05 15:20:00,300.15,300.23,299.58,299.71,31318.0,300.15,300.23,299.58,299.71,31318.0
2021-04-05 15:30:00,299.72,299.88,299.05,299.23,31929.0,299.72,299.88,299.05,299.23,31929.0
2021-04-05 15:40:00,299.2,299.42,298.55,298.9,55228.0,299.2,299.42,298.55,298.9,55228.0
2021-04-05 15:50:00,298.84,299.49,298.11,298.19,154786.0,298.84,299.49,298.11,298.19,154786.0
2021-04-06 09:30:00,300.38,301.0,298.02,299.78,73309.0,300.38,301.0,298.02,299.78,73309.0
2021-04-06 09:40:00,299.7,301.11,299.06,299.74,62996.0,299.7,301.11,299.06,299.74,62996.0
2021-04-06 09:50:00,299.83,302.49,299.72,301.65,50482.0,299.83,302.49,299.72,301.65,50482.0
2021-04-06 10:00:00,301.66,303.8,301.65,303.24,56654.0,301.66,303.8,301.65,303.24,56654.0
2021-04-06 10:10:00,303.19,303.21,302.5,303.0,23544.0,303.19,303.21,302.5,303.0,23544.0
2021-04-06 10:20:00,302.81,304.15,302.36,303.9,35744.0,302.81,304.15,302.36,303.9,35744.0
2021-04-06 10:30:00,304.07,304.42,303.48,303.57,29708.0,304.07,304.42,303.48,303.57,29708.0
2021-04-06 10:40:00,303.57,303.6,302.28,303.21,46545.0,303.57,303.6,302.28,303.21,46545.0
2021-04-06 10:50:00,303.26,303.8,302.86,302.86,23914.0,303.26,303.8,302.86,302.86,23914.0
2021-04-06 11:00:00,302.8,305.21,302.59,305.0,40238.0,302.8,305.21,302.59,305.0,40238.0
2021-04-06 11:10:00,305.11,306.43,305.11,305.86,38338.0,305.11,306.43,305.11,305.86,38338.0
2021-04-06 11:20:00,306.0,306.01,304.87,305.0,28366.0,306.0,306.01,304.87,305.0,28366.0
2021-04-06 11:30:00,305.08,305.88,305.0,305.83,10404.0,305.08,305.88,305.0,305.83,10404.0
2021-04-06 11:40:00,305.65,306.43,305.02,306.31,30353.0,305.65,306.43,305.02,306.31,30353.0
2021-04-06 11:50:00,306.31,306.8,305.94,306.38,50537.0,306.31,306.8,305.94,306.38,50537.0
2021-04-06 12:00:00,306.43,306.55,305.73,305.85,84323.0,306.43,306.55,305.73,305.85,84323.0
2021-04-06 12:10:00,305.8,306.0,305.5,305.61,33808.0,305.8,306.0,305.5,305.61,33808.0
2021-04-06 12:20:00,305.6,306.0,305.2,305.9,25819.0,305.6,306.0,305.2,305.9,25819.0
2021-04-06 12:30:00,306.0,306.47,305.9,306.05,17503.0,306.0,306.47,305.9,306.05,17503.0
2021-04-06 12:40:00,305.94,306.25,305.84,306.0,16329.0,305.94,306.25,305.84,306.0,16329.0
2021-04-06 12:50:00,306.02,306.11,305.67,306.0,21012.0,306.02,306.11,305.67,306.0,21012.0
2021-04-06 13:00:00,306.07,306.08,305.61,306.0,17118.0,306.07,306.08,305.61,306.0,17118.0
2021-04-06 13:10:00,306.02,306.25,305.29,306.09,26789.0,306.02,306.25,305.29,306.09,26789.0
2021-04-06 13:20:00,306.02,306.25,305.63,306.1,18012.0,306.02,306.25,305.63,306.1,18012.0
2021-04-06 13:30:00,305.83,307.12,305.81,307.07,43848.0,305.83,307.12,305.81,307.07,43848.0
2021-04-06 13:40:00,307.13,307.78,306.37,307.78,32379.0,307.13,307.78,306.37,307.78,32379.0
2021-04-06 13:50:00,307.75,308.45,306.95,308.33,34821.0,307.75,308.45,306.95,308.33,34821.0
2021-04-06 14:00:00,308.32,308.55,307.9,308.0,18270.0,308.32,308.55,307.9,308.0,18270.0
2021-04-06 14:10:00,307.99,308.32,307.93,308.0,19028.0,307.99,308.32,307.93,308.0,19028.0
2021-04-06 14:20:00,307.93,308.07,307.58,307.89,9987.0,307.93,308.07,307.58,307.89,9987.0
2021-04-06 14:30:00,308.0,308.1,306.91,307.57,15249.0,308.0,308.1,306.91,307.57,15249.0
2021-04-06 14:40:00,307.72,308.19,307.63,307.97,21956.0,307.72,308.19,307.63,307.97,21956.0
2021-04-06 14:50:00,307.89,308.47,307.34,308.46,17714.0,307.89,308.47,307.34,308.46,17714.0
2021-04-06 15:00:00,308.47,308.74,307.3,308.74,27653.0,308.47,308.74,307.3,308.74,27653.0
2021-04-06 15:10:00,308.75,309.33,308.57,308.58,28615.0,308.75,309.33,308.57,308.58,28615.0
2021-04-06 15:20:00,308.7,309.23,308.3,308.73,14338.0,308.7,309.23,308.3,308.73,14338.0
2021-04-06 15:30:00,308.81,309.1,308.53,308.92,18685.0,308.81,309.1,308.53,308.92,18685.0
2021-04-06 15:40:00,308.84,309.14,308.26,308.5,34257.0,308.84,309.14,308.26,308.5,34257.0
2021-04-06 15:50:00,308.43,309.09,307.78,308.52,89699.0,308.43,309.09,307.78,308.52,89699.0
2021-04-07 09:30:00,306.87,307.45,304.75,306.81,48824.0,306.87,307.45,304.75,306.81,48824.0
2021-04-07 09:40:00,306.39,308.45,306.39,307.81,14287.0,306.39,308.45,306.39,307.81,14287.0
2021-04-07 09:50:00,307.57,308.75,307.57,308.45,16614.0,307.57,308.75,307.57,308.45,16614.0
2021-04-07 10:00:00,308.31,310.48,308.23,310.25,34582.0,308.31,310.48,308.23,310.25,34582.0
2021-04-07 10:10:00,310.25,311.32,309.78,310.61,24553.0,310.25,311.32,309.78,310.61,24553.0
2021-04-07 10:20:00,310.81,311.0,310.25,310.68,19386.0,310.81,311.0,310.25,310.68,19386.0
2021-04-07 10:30:00,310.68,310.78,308.72,309.12,29662.0,310.68,310.78,308.72,309.12,29662.0
2021-04-07 10:40:00,309.02,309.29,308.51,308.81,18922.0,309.02,309.29,308.51,308.81,18922.0
2021-04-07 10:50:00,308.84,310.62,308.83,309.77,29354.0,308.84,310.62,308.83,309.77,29354.0
2021-04-07 11:00:00,309.88,310.1,309.57,309.62,15801.0,309.88,310.1,309.57,309.62,15801.0
2021-04-07 11:10:00,309.68,309.68,308.66,309.49,11543.0,309.68,309.68,308.66,309.49,11543.0
2021-04-07 11:20:00,309.49,309.55,308.01,308.18,18186.0,309.49,309.55,308.01,308.18,18186.0
2021-04-07 11:30:00,308.1,308.11,306.67,306.97,9268.0,308.1,308.11,306.67,306.97,9268.0
2021-04-07 11:40:00,307.0,307.8,306.59,307.13,10064.0,307.0,307.8,306.59,307.13,10064.0
2021-04-07 11:50:00,307.06,307.58,306.72,307.26,12587.0,307.06,307.58,306.72,307.26,12587.0
2021-04-07 12:00:00,307.17,307.36,306.97,307.18,9455.0,307.17,307.36,306.97,307.18,9455.0
2021-04-07 12:10:00,307.18,307.18,306.08,306.15,13237.0,307.18,307.18,306.08,306.15,13237.0
2021-04-07 12:20:00,306.13,306.56,305.7,306.24,14130.0,306.13,306.56,305.7,306.24,14130.0
2021-04-07 12:30:00,306.21,307.44,306.21,307.44,9348.0,306.21,307.44,306.21,307.44,9348.0
2021-04-07 12:40:00,307.38,307.69,307.16,307.33,5393.0,307.38,307.69,307.16,307.33,5393.0
2021-04-07 12:50:00,307.51,307.75,306.72,306.88,5740.0,307.51,307.75,306.72,306.88,5740.0
2021-04-07 13:00:00,306.89,307.29,306.76,307.0,11661.0,306.89,307.29,306.76,307.0,11661.0
2021-04-07 13:10:00,307.05,307.25,306.53,306.77,11118.0,307.05,307.25,306.53,306.77,11118.0
2021-04-07 13:20:00,306.76,306.87,305.63,305.81,10385.0,306.76,306.87,305.63,305.81,10385.0
2021-04-07 13:30:00,305.68,306.11,305.37,305.63,9817.0,305.68,306.11,305.37,305.63,9817.0
2021-04-07 13:40:00,305.73,306.41,305.39,305.93,18589.0,305.73,306.41,305.39,305.93,18589.0
2021-04-07 13:50:00,305.85,306.03,305.0,305.99,31985.0,305.85,306.03,305.0,305.99,31985.0
2021-04-07 14:00:00,305.98,306.98,305.73,306.67,14232.0,305.98,306.98,305.73,306.67,14232.0
2021-04-07 14:10:00,306.75,307.26,306.67,307.26,10139.0,306.75,307.26,306.67,307.26,10139.0
2021-04-07 14:20:00,307.16,308.0,306.85,307.24,14531.0,307.16,308.0,306.85,307.24,14531.0
2021-04-07 14:30:00,307.38,307.79,307.36,307.56,8589.0,307.38,307.79,307.36,307.56,8589.0
2021-04-07 14:40:00,307.56,307.56,307.0,307.5,16164.0,307.56,307.56,307.0,307.5,16164.0
2021-04-07 14:50:00,307.65,307.96,306.75,306.92,13274.0,307.65,307.96,306.75,306.92,13274.0
2021-04-07 15:00:00,306.96,307.46,306.96,307.26,6450.0,306.96,307.46,306.96,307.26,6450.0
2021-04-07 15:10:00,307.31,307.6,307.13,307.31,9893.0,307.31,307.6,307.13,307.31,9893.0
2021-04-07 15:20:00,307.3,307.59,306.91,307.03,14386.0,307.3,307.59,306.91,307.03,14386.0
2021-04-07 15:30:00,306.94,306.97,306.03,306.35,17696.0,306.94,306.97,306.03,306.35,17696.0
2021-04-07 15:40:00,306.35,306.87,305.83,306.07,31986.0,306.35,306.87,305.83,306.07,31986.0
2021-04-07 15:50:00,306.02,306.49,305.65,306.04,66907.0,306.02,306.49,305.65,306.04,66907.0
2021-04-08 09:30:00,310.0,312.5,309.0,311.88,86612.0,310.0,312.5,309.0,311.88,86612.0
2021-04-08 09:40:00,311.83,312.22,310.09,311.23,52754.0,311.83,312.22,310.09,311.23,52754.0
2021-04-08 09:50:00,311.36,313.88,311.33,313.8,38252.0,311.36,313.88,311.33,313.8,38252.0
2021-04-08 10:00:00,313.67,313.84,310.35,310.35,37125.0,313.67,313.84,310.35,310.35,37125.0
2021-04-08 10:10:00,310.46,310.46,308.11,308.85,29424.0,310.46,310.46,308.11,308.85,29424.0
2021-04-08 10:20:00,309.0,309.52,308.44,309.11,14977.0,309.0,309.52,308.44,309.11,14977.0
2021-04-08 10:30:00,309.05,310.61,309.02,310.3,15426.0,309.05,310.61,309.02,310.3,15426.0
2021-04-08 10:40:00,310.25,310.68,309.86,309.86,11254.0,310.25,310.68,309.86,309.86,11254.0
2021-04-08 10:50:00,309.89,310.01,308.96,309.08,8858.0,309.89,310.01,308.96,309.08,8858.0
2021-04-08 11:00:00,309.2,310.23,309.14,310.13,17785.0,309.2,310.23,309.14,310.13,17785.0
2021-04-08 11:10:00,310.12,310.25,309.86,310.01,22004.0,310.12,310.25,309.86,310.01,22004.0
2021-04-08 11:20:00,310.1,310.47,309.95,310.07,15043.0,310.1,310.47,309.95,310.07,15043.0
2021-04-08 11:30:00,310.07,310.64,309.95,310.6,11972.0,310.07,310.64,309.95,310.6,11972.0
2021-04-08 11:40:00,310.73,312.98,310.65,312.83,34819.0,310.73,312.98,310.65,312.83,34819.0
2021-04-08 11:50:00,312.96,313.47,312.51,312.97,30473.0,312.96,313.47,312.51,312.97,30473.0
2021-04-08 12:00:00,312.96,313.49,312.74,312.77,13490.0,312.96,313.49,312.74,312.77,13490.0
2021-04-08 12:10:00,312.75,313.45,312.7,313.14,7587.0,312.75,313.45,312.7,313.14,7587.0
2021-04-08 12:20:00,313.16,313.2,312.1,312.22,6484.0,313.16,313.2,312.1,312.22,6484.0
2021-04-08 12:30:00,312.27,312.4,312.06,312.19,8221.0,312.27,312.4,312.06,312.19,8221.0
2021-04-08 12:40:00,312.16,312.88,312.0,312.59,24109.0,312.16,312.88,312.0,312.59,24109.0
2021-04-08 12:50:00,312.51,313.39,312.5,313.38,12823.0,312.51,313.39,312.5,313.38,12823.0
2021-04-08 13:00:00,313.35,313.7,313.01,313.12,23575.0,313.35,313.7,313.01,313.12,23575.0
2021-04-08 13:10:00,313.12,313.13,312.31,312.46,10858.0,313.12,313.13,312.31,312.46,10858.0
2021-04-08 13:20:00,312.43,312.67,312.0,312.3,16314.0,312.43,312.67,312.0,312.3,16314.0
2021-04-08 13:30:00,312.36,312.62,312.0,312.14,22050.0,312.36,312.62,312.0,312.14,22050.0
2021-04-08 13:40:00,312.4,312.68,312.02,312.17,12843.0,312.4,312.68,312.02,312.17,12843.0
2021-04-08 13:50:00,312.27,312.53,311.74,312.35,27452.0,312.27,312.53,311.74,312.35,27452.0
2021-04-08 14:00:00,312.49,312.79,312.25,312.7,18243.0,312.49,312.79,312.25,312.7,18243.0
2021-04-08 14:10:00,312.81,313.71,312.81,313.25,18495.0,312.81,313.71,312.81,313.25,18495.0
2021-04-08 14:20:00,313.16,313.33,312.44,312.54,16353.0,313.16,313.33,312.44,312.54,16353.0
2021-04-08 14:30:00,312.58,312.65,312.15,312.22,28519.0,312.58,312.65,312.15,312.22,28519.0
2021-04-08 14:40:00,312.15,312.34,311.75,311.9,31449.0,312.15,312.34,311.75,311.9,31449.0
2021-04-08 14:50:00,311.9,312.21,311.6,311.87,12830.0,311.9,312.21,311.6,311.87,12830.0
2021-04-08 15:00:00,311.76,312.42,311.76,312.11,12627.0,311.76,312.42,311.76,312.11,12627.0
2021-04-08 15:10:00,312.12,312.16,311.25,311.79,18351.0,312.12,312.16,311.25,311.79,18351.0
2021-04-08 15:20:00,311.78,312.46,311.67,312.32,19019.0,311.78,312.46,311.67,312.32,19019.0
2021-04-08 15:30:00,312.3,312.8,312.17,312.52,27249.0,312.3,312.8,312.17,312.52,27249.0
2021-04-08 15:40:00,312.63,312.7,311.66,312.19,35150.0,312.63,312.7,311.66,312.19,35150.0
2021-04-08 15:50:00,312.13,312.86,312.1,312.56,62841.0,312.13,312.86,312.1,312.56,62841.0
2021-04-09 09:30:00,311.27,312.56,310.6,311.76,34863.0,311.27,312.56,310.6,311.76,34863.0
2021-04-09 09:40:00,311.37,313.4,311.1,313.11,18971.0,311.37,313.4,311.1,313.11,18971.0
2021-04-09 09:50:00,312.99,313.46,311.8,312.0,12511.0,312.99,313.46,311.8,312.0,12511.0
2021-04-09 10:00:00,312.28,312.96,311.91,312.82,9736.0,312.28,312.96,311.91,312.82,9736.0
2021-04-09 10:10:00,312.95,313.64,312.78,313.03,16439.0,312.95,313.64,312.78,313.03,16439.0
2021-04-09 10:20:00,313.12,314.37,313.12,314.05,16006.0,313.12,314.37,313.12,314.05,16006.0
2021-04-09 10:30:00,314.13,314.98,314.04,314.55,27614.0,314.13,314.98,314.04,314.55,27614.0
2021-04-09 10:40:00,314.5,316.11,314.17,316.0,36044.0,314.5,316.11,314.17,316.0,36044.0
2021-04-09 10:50:00,316.06,316.72,315.61,316.47,26479.0,316.06,316.72,315.61,316.47,26479.0
2021-04-09 11:00:00,316.47,317.0,316.37,316.84,30288.0,316.47,317.0,316.37,316.84,30288.0
2021-04-09 11:10:00,316.83,317.59,316.74,317.49,20651.0,316.83,317.59,316.74,317.49,20651.0
2021-04-09 11:20:00,317.44,317.49,316.12,316.27,24809.0,317.44,317.49,316.12,316.27,24809.0
2021-04-09 11:30:00,316.04,316.64,315.8,316.46,15665.0,316.04,316.64,315.8,316.46,15665.0
2021-04-09 11:40:00,316.38,317.49,316.38,317.29,9450.0,316.38,317.49,316.38,317.29,9450.0
2021-04-09 11:50:00,317.45,318.49,317.35,318.25,30351.0,317.45,318.49,317.35,318.25,30351.0
2021-04-09 12:00:00,318.16,318.45,316.53,316.79,38143.0,318.16,318.45,316.53,316.79,38143.0
2021-04-09 12:10:00,316.71,317.95,316.52,317.37,18593.0,316.71,317.95,316.52,317.37,18593.0
2021-04-09 12:20:00,317.49,318.12,317.38,318.06,11256.0,317.49,318.12,317.38,318.06,11256.0
2021-04-09 12:30:00,317.87,318.26,317.6,317.68,15497.0,317.87,318.26,317.6,317.68,15497.0
2021-04-09 12:40:00,317.82,318.23,317.1,317.44,12876.0,317.82,318.23,317.1,317.44,12876.0
2021-04-09 12:50:00,317.34,318.14,317.33,318.12,10362.0,317.34,318.14,317.33,318.12,10362.0
2021-04-09 13:00:00,318.09,318.29,317.08,317.1,8752.0,318.09,318.29,317.08,317.1,8752.0
2021-04-09 13:10:00,317.38,318.02,317.38,317.66,9059.0,317.38,318.02,317.38,317.66,9059.0
2021-04-09 13:20:00,317.65,318.0,317.65,317.74,11858.0,317.65,318.0,317.65,317.74,11858.0
2021-04-09 13:30:00,317.89,318.48,317.78,318.13,13059.0,317.89,318.48,317.78,318.13,13059.0
2021-04-09 13:40:00,318.08,319.01,318.03,319.0,20417.0,318.08,319.01,318.03,319.0,20417.0
2021-04-09 13:50:00,319.13,319.3,318.17,318.27,18189.0,319.13,319.3,318.17,318.27,18189.0
2021-04-09 14:00:00,318.18,318.7,317.97,318.59,16406.0,318.18,318.7,317.97,318.59,16406.0
2021-04-09 14:10:00,318.52,318.52,317.41,318.33,29659.0,318.52,318.52,317.41,318.33,29659.0
2021-04-09 14:20:00,318.23,318.3,317.56,317.79,16494.0,318.23,318.3,317.56,317.79,16494.0
2021-04-09 14:30:00,317.91,318.12,317.74,317.96,32190.0,317.91,318.12,317.74,317.96,32190.0
2021-04-09 14:40:00,317.98,318.04,316.95,316.95,15794.0,317.98,318.04,316.95,316.95,15794.0
2021-04-09 14:50:00,316.97,317.12,316.6,317.04,31869.0,316.97,317.12,316.6,317.04,31869.0
2021-04-09 15:00:00,317.29,317.37,316.52,316.59,19360.0,317.29,317.37,316.52,316.59,19360.0
2021-04-09 15:10:00,316.63,317.35,316.58,317.3,14403.0,316.63,317.35,316.58,317.3,14403.0
2021-04-09 15:20:00,317.2,317.69,317.05,317.3,21438.0,317.2,317.69,317.05,317.3,21438.0
2021-04-09 15:30:00,317.29,317.51,317.06,317.2,26441.0,317.29,317.51,317.06,317.2,26441.0
2021-04-09 15:40:00,317.21,318.01,316.84,317.91,21913.0,317.21,318.01,316.84,317.91,21913.0
2021-04-09 15:50:00,318.0,318.54,317.83,318.1,69477.0,318.0,318.54,317.83,318.1,69477.0
2021-04-12 09:30:00,317.78,318.31,314.36,316.79,63525.0,317.78,318.31,314.36,316.79,63525.0
2021-04-12 09:40:00,316.77,317.66,316.2,316.84,19791.0,316.77,317.66,316.2,316.84,19791.0
2021-04-12 09:50:00,316.48,317.22,315.24,316.55,39572.0,316.48,317.22,315.24,316.55,39572.0
2021-04-12 10:00:00,316.64,319.49,316.57,319.48,21558.0,316.64,319.49,316.57,319.48,21558.0
2021-04-12 10:10:00,319.55,320.0,318.7,319.54,18190.0,319.55,320.0,318.7,319.54,18190.0
2021-04-12 10:20:00,319.62,320.37,319.54,320.07,13786.0,319.62,320.37,319.54,320.07,13786.0
2021-04-12 10:30:00,320.08,320.08,318.6,318.83,12124.0,320.08,320.08,318.6,318.83,12124.0
2021-04-12 10:40:00,318.94,319.15,318.41,319.0,8801.0,318.94,319.15,318.41,319.0,8801.0
2021-04-12 10:50:00,318.84,319.64,318.84,319.3,10405.0,318.84,319.64,318.84,319.3,10405.0
2021-04-12 11:00:00,319.14,320.54,319.07,319.91,17283.0,319.14,320.54,319.07,319.91,17283.0
2021-04-12 11:10:00,320.04,320.65,319.97,320.65,7757.0,320.04,320.65,319.97,320.65,7757.0
2021-04-12 11:20:00,320.72,321.75,320.65,321.75,14186.0,320.72,321.75,320.65,321.75,14186.0
2021-04-12 11:30:00,321.86,322.55,321.15,321.96,28681.0,321.86,322.55,321.15,321.96,28681.0
2021-04-12 11:40:00,321.85,322.2,321.26,321.42,11825.0,321.85,322.2,321.26,321.42,11825.0
2021-04-12 11:50:00,321.42,322.29,321.41,322.29,12139.0,321.42,322.29,321.41,322.29,12139.0
2021-04-12 12:00:00,322.29,322.74,322.11,322.2,11429.0,322.29,322.74,322.11,322.2,11429.0
2021-04-12 12:10:00,322.12,322.32,321.03,321.31,11435.0,322.12,322.32,321.03,321.31,11435.0
2021-04-12 12:20:00,321.41,322.39,321.4,321.97,9061.0,321.41,322.39,321.4,321.97,9061.0
2021-04-12 12:30:00,322.12,322.39,321.7,321.89,10217.0,322.12,322.39,321.7,321.89,10217.0
2021-04-12 12:40:00,322.0,322.33,321.86,322.32,6841.0,322.0,322.33,321.86,322.32,6841.0
2021-04-12 12:50:00,322.11,322.49,321.94,322.19,4141.0,322.11,322.49,321.94,322.19,4141.0
2021-04-12 13:00:00,322.13,322.6,321.89,322.37,10210.0,322.13,322.6,321.89,322.37,10210.0
2021-04-12 13:10:00,322.4,322.59,322.23,322.39,6838.0,322.4,322.59,322.23,322.39,6838.0
2021-04-12 13:20:00,322.4,323.0,322.19,322.86,8777.0,322.4,323.0,322.19,322.86,8777.0
2021-04-12 13:30:00,322.78,322.96,322.13,322.41,7272.0,322.78,322.96,322.13,322.41,7272.0
2021-04-12 13:40:00,322.35,322.66,321.91,322.66,8647.0,322.35,322.66,321.91,322.66,8647.0
2021-04-12 13:50:00,322.67,322.76,322.31,322.44,7784.0,322.67,322.76,322.31,322.44,7784.0
2021-04-12 14:00:00,322.27,322.82,322.27,322.6,8557.0,322.27,322.82,322.27,322.6,8557.0
2021-04-12 14:10:00,322.67,322.67,321.78,321.78,8065.0,322.67,322.67,321.78,321.78,8065.0
2021-04-12 14:20:00,321.55,322.03,321.41,321.93,6560.0,321.55,322.03,321.41,321.93,6560.0
2021-04-12 14:30:00,321.99,322.02,321.83,321.87,7513.0,321.99,322.02,321.83,321.87,7513.0
2021-04-12 14:40:00,321.74,321.8,321.13,321.3,9040.0,321.74,321.8,321.13,321.3,9040.0
2021-04-12 14:50:00,321.28,321.39,321.05,321.13,4937.0,321.28,321.39,321.05,321.13,4937.0
2021-04-12 15:00:00,321.0,321.06,320.31,320.41,6461.0,321.0,321.06,320.31,320.41,6461.0
2021-04-12 15:10:00,320.34,321.12,320.12,320.76,12457.0,320.34,321.12,320.12,320.76,12457.0
2021-04-12 15:20:00,320.73,321.55,320.7,321.21,14536.0,320.73,321.55,320.7,321.21,14536.0
2021-04-12 15:30:00,321.37,322.81,320.71,322.6,37192.0,321.37,322.81,320.71,322.6,37192.0
2021-04-12 15:40:00,322.6,323.25,322.47,322.82,32647.0,322.6,323.25,322.47,322.82,32647.0
2021-04-12 15:50:00,322.95,324.26,322.8,323.87,138278.0,322.95,324.26,322.8,323.87,138278.0
2021-04-13 09:30:00,322.67,324.42,321.1,323.0,64600.0,322.67,324.42,321.1,323.0,64600.0
2021-04-13 09:40:00,323.4,323.66,321.55,321.92,18937.0,323.4,323.66,321.55,321.92,18937.0
2021-04-13 09:50:00,321.67,322.28,321.02,321.71,17524.0,321.67,322.28,321.02,321.71,17524.0
2021-04-13 10:00:00,321.51,321.7,320.06,321.58,21108.0,321.51,321.7,320.06,321.58,21108.0
2021-04-13 10:10:00,321.69,322.86,321.21,322.59,10289.0,321.69,322.86,321.21,322.59,10289.0
2021-04-13 10:20:00,322.55,322.81,321.54,322.58,12483.0,322.55,322.81,321.54,322.58,12483.0
2021-04-13 10:30:00,322.86,323.14,322.02,322.36,12312.0,322.86,323.14,322.02,322.36,12312.0
2021-04-13 10:40:00,322.24,322.88,322.02,322.73,17514.0,322.24,322.88,322.02,322.73,17514.0
2021-04-13 10:50:00,322.65,322.77,321.06,321.6,8952.0,322.65,322.77,321.06,321.6,8952.0
2021-04-13 11:00:00,321.7,321.71,320.75,320.81,13095.0,321.7,321.71,320.75,320.81,13095.0
2021-04-13 11:10:00,320.76,320.76,319.65,319.99,29254.0,320.76,320.76,319.65,319.99,29254.0
2021-04-13 11:20:00,320.09,320.33,319.58,319.77,10221.0,320.09,320.33,319.58,319.77,10221.0
2021-04-13 11:30:00,319.96,320.07,318.57,319.06,15695.0,319.96,320.07,318.57,319.06,15695.0
2021-04-13 11:40:00,319.51,319.95,319.25,319.64,11039.0,319.51,319.95,319.25,319.64,11039.0
2021-04-13 11:50:00,319.87,319.9,319.19,319.89,10398.0,319.87,319.9,319.19,319.89,10398.0
2021-04-13 12:00:00,320.0,321.09,320.0,320.88,15532.0,320.0,321.09,320.0,320.88,15532.0
2021-04-13 12:10:00,320.87,321.27,320.77,321.23,8580.0,320.87,321.27,320.77,321.23,8580.0
2021-04-13 12:20:00,321.12,321.5,320.54,320.66,10668.0,321.12,321.5,320.54,320.66,10668.0
2021-04-13 12:30:00,320.54,321.2,320.54,320.87,4388.0,320.54,321.2,320.54,320.87,4388.0
2021-04-13 12:40:00,320.95,321.33,320.87,321.09,15854.0,320.95,321.33,320.87,321.09,15854.0
2021-04-13 12:50:00,321.15,321.21,321.0,321.0,7214.0,321.15,321.21,321.0,321.0,7214.0
2021-04-13 13:00:00,321.14,321.95,321.14,321.68,6044.0,321.14,321.95,321.14,321.68,6044.0
2021-04-13 13:10:00,321.78,322.18,321.52,322.18,7931.0,321.78,322.18,321.52,322.18,7931.0
2021-04-13 13:20:00,322.08,322.31,322.0,322.14,6562.0,322.08,322.31,322.0,322.14,6562.0
2021-04-13 13:30:00,322.15,322.25,322.0,322.0,6298.0,322.15,322.25,322.0,322.0,6298.0
2021-04-13 13:40:00,322.01,322.37,321.98,322.22,10284.0,322.01,322.37,321.98,322.22,10284.0
2021-04-13 13:50:00,322.27,322.59,322.0,322.26,10667.0,322.27,322.59,322.0,322.26,10667.0
2021-04-13 14:00:00,322.36,322.74,322.1,322.74,11944.0,322.36,322.74,322.1,322.74,11944.0
2021-04-13 14:10:00,322.75,322.75,322.5,322.7,7077.0,322.75,322.75,322.5,322.7,7077.0
2021-04-13 14:20:00,322.71,322.95,322.63,322.63,4281.0,322.71,322.95,322.63,322.63,4281.0
2021-04-13 14:30:00,322.76,323.26,322.67,322.82,11901.0,322.76,323.26,322.67,322.82,11901.0
2021-04-13 14:40:00,322.84,323.21,322.78,323.15,5365.0,322.84,323.21,322.78,323.15,5365.0
2021-04-13 14:50:00,323.27,323.61,323.0,323.18,12379.0,323.27,323.61,323.0,323.18,12379.0
2021-04-13 15:00:00,323.32,323.91,323.3,323.91,12179.0,323.32,323.91,323.3,323.91,12179.0
2021-04-13 15:10:00,323.99,324.19,323.76,323.84,11321.0,323.99,324.19,323.76,323.84,11321.0
2021-04-13 15:20:00,323.81,324.01,323.34,324.0,13962.0,323.81,324.01,323.34,324.0,13962.0
2021-04-13 15:30:00,324.05,324.25,323.33,323.5,21605.0,324.05,324.25,323.33,323.5,21605.0
2021-04-13 15:40:00,323.5,324.07,323.33,324.07,20897.0,323.5,324.07,323.33,324.07,20897.0
2021-04-13 15:50:00,323.91,324.09,323.49,324.09,72512.0,323.91,324.09,323.49,324.09,72512.0
2021-04-14 09:30:00,323.95,325.0,323.12,323.28,15453.0,323.95,325.0,323.12,323.28,15453.0
2021-04-14 09:40:00,323.32,324.28,322.75,323.33,21948.0,323.32,324.28,322.75,323.33,21948.0
2021-04-14 09:50:00,323.33,323.85,323.11,323.29,31794.0,323.33,323.85,323.11,323.29,31794.0
2021-04-14 10:00:00,323.32,323.65,322.6,323.11,52409.0,323.32,323.65,322.6,323.11,52409.0
2021-04-14 10:10:00,323.3,323.55,322.6,322.99,14231.0,323.3,323.55,322.6,322.99,14231.0
2021-04-14 10:20:00,323.0,323.34,322.78,322.97,12347.0,323.0,323.34,322.78,322.97,12347.0
2021-04-14 10:30:00,323.14,324.38,323.14,324.03,11238.0,323.14,324.38,323.14,324.03,11238.0
2021-04-14 10:40:00,323.76,324.74,323.5,324.31,9329.0,323.76,324.74,323.5,324.31,9329.0
2021-04-14 10:50:00,324.19,324.47,324.06,324.13,5574.0,324.19,324.47,324.06,324.13,5574.0
2021-04-14 11:00:00,323.94,323.94,323.51,323.85,4939.0,323.94,323.94,323.51,323.85,4939.0
2021-04-14 11:10:00,323.82,323.82,322.92,323.15,7643.0,323.82,323.82,322.92,323.15,7643.0
2021-04-14 11:20:00,323.08,323.31,322.92,323.11,13910.0,323.08,323.31,322.92,323.11,13910.0
2021-04-14 11:30:00,323.11,323.76,323.0,323.69,7322.0,323.11,323.76,323.0,323.69,7322.0
2021-04-14 11:40:00,323.56,323.82,323.18,323.44,3233.0,323.56,323.82,323.18,323.44,3233.0
2021-04-14 11:50:00,323.28,323.89,323.28,323.68,6498.0,323.28,323.89,323.28,323.68,6498.0
2021-04-14 12:00:00,323.98,324.0,323.32,324.0,3907.0,323.98,324.0,323.32,324.0,3907.0
2021-04-14 12:10:00,323.93,324.08,323.58,323.75,4611.0,323.93,324.08,323.58,323.75,4611.0
2021-04-14 12:20:00,323.97,324.08,323.47,323.79,2501.0,323.97,324.08,323.47,323.79,2501.0
2021-04-14 12:30:00,323.46,324.0,323.38,323.95,3909.0,323.46,324.0,323.38,323.95,3909.0
2021-04-14 12:40:00,323.93,324.13,323.67,323.99,3375.0,323.93,324.13,323.67,323.99,3375.0
2021-04-14 12:50:00,324.07,324.38,323.41,323.93,8248.0,324.07,324.38,323.41,323.93,8248.0
2021-04-14 13:00:00,323.81,323.83,323.55,323.74,8533.0,323.81,323.83,323.55,323.74,8533.0
2021-04-14 13:10:00,323.57,323.98,323.57,323.72,4713.0,323.57,323.98,323.57,323.72,4713.0
2021-04-14 13:20:00,323.8,323.8,323.39,323.4,14932.0,323.8,323.8,323.39,323.4,14932.0
2021-04-14 13:30:00,323.43,323.68,323.0,323.22,23613.0,323.43,323.68,323.0,323.22,23613.0
2021-04-14 13:40:00,323.07,323.54,323.0,323.26,18074.0,323.07,323.54,323.0,323.26,18074.0
2021-04-14 13:50:00,323.26,323.5,322.0,322.32,20592.0,323.26,323.5,322.0,322.32,20592.0
2021-04-14 14:00:00,322.19,323.15,322.18,322.85,48241.0,322.19,323.15,322.18,322.85,48241.0
2021-04-14 14:10:00,322.75,323.38,322.75,323.04,14438.0,322.75,323.38,322.75,323.04,14438.0
2021-04-14 14:20:00,322.91,323.36,322.91,323.05,3555.0,322.91,323.36,322.91,323.05,3555.0
2021-04-14 14:30:00,323.23,323.28,322.81,322.97,5678.0,323.23,323.28,322.81,322.97,5678.0
2021-04-14 14:40:00,322.99,323.35,322.93,322.98,3722.0,322.99,323.35,322.93,322.98,3722.0
2021-04-14 14:50:00,322.96,323.18,322.74,322.88,12362.0,322.96,323.18,322.74,322.88,12362.0
2021-04-14 15:00:00,322.85,322.92,321.22,321.96,40191.0,322.85,322.92,321.22,321.96,40191.0
2021-04-14 15:10:00,322.09,322.78,322.0,322.65,16362.0,322.09,322.78,322.0,322.65,16362.0
2021-04-14 15:20:00,322.4,323.16,322.25,323.05,8359.0,322.4,323.16,322.25,323.05,8359.0
2021-04-14 15:30:00,323.0,323.46,322.63,322.82,32773.0,323.0,323.46,322.63,322.82,32773.0
2021-04-14 15:40:00,322.76,322.89,321.97,322.32,29422.0,322.76,322.89,321.97,322.32,29422.0
2021-04-14 15:50:00,322.2,323.03,322.04,323.03,61686.0,322.2,323.03,322.04,323.03,61686.0
2021-04-15 09:30:00,324.54,327.78,323.4,327.3,61368.0,324.54,327.78,323.4,327.3,61368.0
2021-04-15 09:40:00,327.3,328.4,327.27,327.91,31176.0,327.3,328.4,327.27,327.91,31176.0
2021-04-15 09:50:00,327.91,328.19,326.41,327.01,10868.0,327.91,328.19,326.41,327.01,10868.0
2021-04-15 10:00:00,326.89,326.89,325.0,325.52,10775.0,326.89,326.89,325.0,325.52,10775.0
2021-04-15 10:10:00,325.28,326.39,325.18,326.19,10355.0,325.28,326.39,325.18,326.19,10355.0
2021-04-15 10:20:00,326.32,327.0,326.19,326.54,11938.0,326.32,327.0,326.19,326.54,11938.0
2021-04-15 10:30:00,326.7,326.79,325.18,325.65,9144.0,326.7,326.79,325.18,325.65,9144.0
2021-04-15 10:40:00,325.66,326.1,324.64,324.8,22010.0,325.66,326.1,324.64,324.8,22010.0
2021-04-15 10:50:00,324.47,325.54,324.47,325.0,7901.0,324.47,325.54,324.47,325.0,7901.0
2021-04-15 11:00:00,324.79,326.22,324.79,326.14,10497.0,324.79,326.22,324.79,326.14,10497.0
2021-04-15 11:10:00,326.15,326.69,325.95,326.61,11459.0,326.15,326.69,325.95,326.61,11459.0
2021-04-15 11:20:00,326.68,327.13,326.3,326.7,11166.0,326.68,327.13,326.3,326.7,11166.0
2021-04-15 11:30:00,326.69,326.93,325.84,326.93,6934.0,326.69,326.93,325.84,326.93,6934.0
2021-04-15 11:40:00,326.8,327.05,326.37,327.05,3750.0,326.8,327.05,326.37,327.05,3750.0
2021-04-15 11:50:00,327.14,327.14,326.56,326.86,4066.0,327.14,327.14,326.56,326.86,4066.0
2021-04-15 12:00:00,326.99,327.24,326.68,327.17,7625.0,326.99,327.24,326.68,327.17,7625.0
2021-04-15 12:10:00,327.12,327.15,326.84,327.09,4314.0,327.12,327.15,326.84,327.09,4314.0
2021-04-15 12:20:00,326.85,327.16,326.59,326.73,3851.0,326.85,327.16,326.59,326.73,3851.0
2021-04-15 12:30:00,326.65,326.82,326.37,326.37,4210.0,326.65,326.82,326.37,326.37,4210.0
2021-04-15 12:40:00,326.23,326.75,326.23,326.41,3866.0,326.23,326.75,326.23,326.41,3866.0
2021-04-15 12:50:00,326.31,326.45,325.93,326.03,4425.0,326.31,326.45,325.93,326.03,4425.0
2021-04-15 13:00:00,326.13,326.16,325.72,326.01,6730.0,326.13,326.16,325.72,326.01,6730.0
2021-04-15 13:10:00,325.93,326.09,325.25,325.43,12399.0,325.93,326.09,325.25,325.43,12399.0
2021-04-15 13:20:00,325.47,326.5,325.28,326.35,56266.0,325.47,326.5,325.28,326.35,56266.0
2021-04-15 13:30:00,326.39,326.56,326.13,326.3,12668.0,326.39,326.56,326.13,326.3,12668.0
2021-04-15 13:40:00,326.25,326.3,325.96,326.15,19688.0,326.25,326.3,325.96,326.15,19688.0
2021-04-15 13:50:00,326.0,326.14,325.73,325.95,17183.0,326.0,326.14,325.73,325.95,17183.0
2021-04-15 14:00:00,326.08,326.83,325.8,326.35,6390.0,326.08,326.83,325.8,326.35,6390.0
2021-04-15 14:10:00,326.22,326.54,325.86,326.35,5355.0,326.22,326.54,325.86,326.35,5355.0
2021-04-15 14:20:00,326.37,326.62,326.09,326.1,9308.0,326.37,326.62,326.09,326.1,9308.0
2021-04-15 14:30:00,326.24,326.34,325.99,326.1,16508.0,326.24,326.34,325.99,326.1,16508.0
2021-04-15 14:40:00,326.1,326.33,325.6,325.93,9683.0,326.1,326.33,325.6,325.93,9683.0
2021-04-15 14:50:00,326.0,326.0,325.69,325.73,6264.0,326.0,326.0,325.69,325.73,6264.0
2021-04-15 15:00:00,325.59,326.15,325.38,325.59,18771.0,325.59,326.15,325.38,325.59,18771.0
2021-04-15 15:10:00,325.56,325.57,324.22,324.7,15068.0,325.56,325.57,324.22,324.7,15068.0
2021-04-15 15:20:00,324.75,324.92,324.49,324.57,10187.0,324.75,324.92,324.49,324.57,10187.0
2021-04-15 15:30:00,324.65,325.98,324.65,325.92,18502.0,324.65,325.98,324.65,325.92,18502.0
2021-04-15 15:40:00,325.96,326.39,325.75,325.83,23311.0,325.96,326.39,325.75,325.83,23311.0
2021-04-15 15:50:00,325.82,326.1,325.62,325.62,39482.0,325.82,326.1,325.62,325.62,39482.0
2021-04-16 09:30:00,325.63,325.63,323.0,323.0,32716.0,325.63,325.63,323.0,323.0,32716.0
2021-04-16 09:40:00,323.17,323.79,322.01,323.63,19273.0,323.17,323.79,322.01,323.63,19273.0
2021-04-16 09:50:00,323.42,323.47,322.44,322.75,17022.0,323.42,323.47,322.44,322.75,17022.0
2021-04-16 10:00:00,322.75,323.12,321.79,322.19,29173.0,322.75,323.12,321.79,322.19,29173.0
2021-04-16 10:10:00,322.0,322.35,321.56,322.35,12336.0,322.0,322.35,321.56,322.35,12336.0
2021-04-16 10:20:00,322.67,323.09,322.26,322.47,8657.0,322.67,323.09,322.26,322.47,8657.0
2021-04-16 10:30:00,322.18,322.39,321.56,321.65,15126.0,322.18,322.39,321.56,321.65,15126.0
2021-04-16 10:40:00,321.78,323.5,321.51,323.17,35417.0,321.78,323.5,321.51,323.17,35417.0
2021-04-16 10:50:00,323.33,323.5,322.78,323.35,16229.0,323.33,323.5,322.78,323.35,16229.0
2021-04-16 11:00:00,323.21,323.69,322.78,323.31,20240.0,323.21,323.69,322.78,323.31,20240.0
2021-04-16 11:10:00,323.25,323.35,322.16,322.75,29455.0,323.25,323.35,322.16,322.75,29455.0
2021-04-16 11:20:00,322.94,322.99,321.64,322.13,11435.0,322.94,322.99,321.64,322.13,11435.0
2021-04-16 11:30:00,322.0,322.42,322.0,322.36,7013.0,322.0,322.42,322.0,322.36,7013.0
2021-04-16 11:40:00,322.26,322.98,322.26,322.93,3555.0,322.26,322.98,322.26,322.93,3555.0
2021-04-16 11:50:00,322.88,323.12,322.82,322.9,3157.0,322.88,323.12,322.82,322.9,3157.0
2021-04-16 12:00:00,322.98,323.65,322.98,323.56,5406.0,322.98,323.65,322.98,323.56,5406.0
2021-04-16 12:10:00,323.58,324.3,323.42,324.24,16702.0,323.58,324.3,323.42,324.24,16702.0
2021-04-16 12:20:00,324.15,324.3,323.68,324.17,6059.0,324.15,324.3,323.68,324.17,6059.0
2021-04-16 12:30:00,324.08,324.3,323.93,324.3,3164.0,324.08,324.3,323.93,324.3,3164.0
2021-04-16 12:40:00,324.26,324.94,324.26,324.94,7162.0,324.26,324.94,324.26,324.94,7162.0
2021-04-16 12:50:00,324.94,324.96,324.42,324.42,6549.0,324.94,324.96,324.42,324.42,6549.0
2021-04-16 13:00:00,324.29,324.55,324.14,324.39,3223.0,324.29,324.55,324.14,324.39,3223.0
2021-04-16 13:10:00,324.39,324.67,324.17,324.43,6825.0,324.39,324.67,324.17,324.43,6825.0
2021-04-16 13:20:00,324.41,324.58,324.07,324.42,11313.0,324.41,324.58,324.07,324.42,11313.0
2021-04-16 13:30:00,324.53,324.86,324.38,324.62,5306.0,324.53,324.86,324.38,324.62,5306.0
2021-04-16 13:40:00,324.71,325.73,324.59,325.5,9466.0,324.71,325.73,324.59,325.5,9466.0
2021-04-16 13:50:00,325.5,325.52,324.7,324.76,7278.0,325.5,325.52,324.7,324.76,7278.0
2021-04-16 14:00:00,324.98,325.62,324.88,324.9,9346.0,324.98,325.62,324.88,324.9,9346.0
2021-04-16 14:10:00,324.91,325.12,324.1,324.43,5706.0,324.91,325.12,324.1,324.43,5706.0
2021-04-16 14:20:00,324.21,324.44,324.19,324.19,3500.0,324.21,324.44,324.19,324.19,3500.0
2021-04-16 14:30:00,324.45,325.12,324.45,324.78,4855.0,324.45,325.12,324.45,324.78,4855.0
2021-04-16 14:40:00,324.86,325.01,324.27,324.31,5369.0,324.86,325.01,324.27,324.31,5369.0
2021-04-16 14:50:00,324.28,324.66,324.19,324.55,9215.0,324.28,324.66,324.19,324.55,9215.0
2021-04-16 15:00:00,324.65,325.04,324.62,325.04,8784.0,324.65,325.04,324.62,325.04,8784.0
2021-04-16 15:10:00,324.96,325.14,324.84,324.89,6737.0,324.96,325.14,324.84,324.89,6737.0
2021-04-16 15:20:00,324.9,325.0,324.41,324.63,8776.0,324.9,325.0,324.41,324.63,8776.0
2021-04-16 15:30:00,324.6,324.99,324.46,324.8,13284.0,324.6,324.99,324.46,324.8,13284.0
2021-04-16 15:40:00,324.97,324.97,323.64,324.25,28129.0,324.97,324.97,323.64,324.25,28129.0
2021-04-16 15:50:00,324.25,324.41,323.88,324.29,40180.0,324.25,324.41,323.88,324.29,40180.0
2021-04-19 09:30:00,322.5,324.97,321.47,323.79,25516.0,322.5,324.97,321.47,323.79,25516.0
2021-04-19 09:40:00,324.36,324.6,323.25,323.61,8676.0,324.36,324.6,323.25,323.61,8676.0
2021-04-19 09:50:00,323.74,324.5,323.6,323.9,8872.0,323.74,324.5,323.6,323.9,8872.0
2021-04-19 10:00:00,324.04,324.43,322.98,323.5,16599.0,324.04,324.43,322.98,323.5,16599.0
2021-04-19 10:10:00,323.47,323.69,322.78,323.26,11482.0,323.47,323.69,322.78,323.26,11482.0
2021-04-19 10:20:00,323.48,324.29,323.01,324.09,11123.0,323.48,324.29,323.01,324.09,11123.0
2021-04-19 10:30:00,324.0,324.26,323.62,323.93,6734.0,324.0,324.26,323.62,323.93,6734.0
2021-04-19 10:40:00,324.06,324.18,322.65,323.04,6803.0,324.06,324.18,322.65,323.04,6803.0
2021-04-19 10:50:00,322.99,324.5,322.98,323.81,11429.0,322.99,324.5,322.98,323.81,11429.0
2021-04-19 11:00:00,324.06,324.5,323.25,323.8,22864.0,324.06,324.5,323.25,323.8,22864.0
2021-04-19 11:10:00,323.68,323.79,322.84,323.21,67018.0,323.68,323.79,322.84,323.21,67018.0
2021-04-19 11:20:00,323.04,323.48,322.67,322.9,13899.0,323.04,323.48,322.67,322.9,13899.0
2021-04-19 11:30:00,322.78,323.41,322.77,323.15,26028.0,322.78,323.41,322.77,323.15,26028.0
2021-04-19 11:40:00,323.22,323.45,322.67,323.1,7873.0,323.22,323.45,322.67,323.1,7873.0
2021-04-19 11:50:00,323.05,324.09,323.05,323.19,17519.0,323.05,324.09,323.05,323.19,17519.0
2021-04-19 12:00:00,323.13,323.5,322.8,323.32,19644.0,323.13,323.5,322.8,323.32,19644.0
2021-04-19 12:10:00,323.35,323.6,323.04,323.5,4921.0,323.35,323.6,323.04,323.5,4921.0
2021-04-19 12:20:00,323.5,323.5,322.83,322.92,10219.0,323.5,323.5,322.83,322.92,10219.0
2021-04-19 12:30:00,322.84,323.0,322.16,322.44,18246.0,322.84,323.0,322.16,322.44,18246.0
2021-04-19 12:40:00,322.25,322.58,322.13,322.47,8374.0,322.25,322.58,322.13,322.47,8374.0
2021-04-19 12:50:00,322.41,322.52,321.79,322.42,33001.0,322.41,322.52,321.79,322.42,33001.0
2021-04-19 13:00:00,322.26,322.69,322.18,322.23,5052.0,322.26,322.69,322.18,322.23,5052.0
2021-04-19 13:10:00,322.45,323.0,322.43,322.43,6539.0,322.45,323.0,322.43,322.43,6539.0
2021-04-19 13:20:00,322.48,323.13,322.48,322.94,6285.0,322.48,323.13,322.48,322.94,6285.0
2021-04-19 13:30:00,322.87,324.13,322.87,323.96,6830.0,322.87,324.13,322.87,323.96,6830.0
2021-04-19 13:40:00,324.07,324.11,323.44,323.52,7143.0,324.07,324.11,323.44,323.52,7143.0
2021-04-19 13:50:00,323.66,323.68,322.87,323.22,6437.0,323.66,323.68,322.87,323.22,6437.0
2021-04-19 14:00:00,323.25,323.5,322.64,322.75,6392.0,323.25,323.5,322.64,322.75,6392.0
2021-04-19 14:10:00,322.95,323.74,322.95,323.53,5700.0,322.95,323.74,322.95,323.53,5700.0
2021-04-19 14:20:00,323.57,324.02,323.28,323.63,7150.0,323.57,324.02,323.28,323.63,7150.0
2021-04-19 14:30:00,323.71,324.02,322.85,323.07,42454.0,323.71,324.02,322.85,323.07,42454.0
2021-04-19 14:40:00,323.06,323.49,322.86,323.21,20658.0,323.06,323.49,322.86,323.21,20658.0
2021-04-19 14:50:00,323.11,323.32,322.73,323.01,8000.0,323.11,323.32,322.73,323.01,8000.0
2021-04-19 15:00:00,322.9,322.97,322.26,322.42,9973.0,322.9,322.97,322.26,322.42,9973.0
2021-04-19 15:10:00,322.4,322.53,321.96,322.08,7584.0,322.4,322.53,321.96,322.08,7584.0
2021-04-19 15:20:00,321.92,322.31,321.92,322.31,12775.0,321.92,322.31,321.92,322.31,12775.0
2021-04-19 15:30:00,322.3,322.44,321.74,321.92,19993.0,322.3,322.44,321.74,321.92,19993.0
2021-04-19 15:40:00,322.05,322.16,321.74,321.81,18872.0,322.05,322.16,321.74,321.81,18872.0
2021-04-19 15:50:00,321.74,322.54,321.5,322.29,49943.0,321.74,322.54,321.5,322.29,49943.0
2021-04-20 09:30:00,322.8,322.8,320.32,321.47,24064.0,322.8,322.8,320.32,321.47,24064.0
2021-04-20 09:40:00,321.63,323.24,321.17,322.85,6275.0,321.63,323.24,321.17,322.85,6275.0
2021-04-20 09:50:00,322.88,323.65,322.74,323.0,12237.0,322.88,323.65,322.74,323.0,12237.0
2021-04-20 10:00:00,323.14,323.46,321.67,321.68,4813.0,323.14,323.46,321.67,321.68,4813.0
2021-04-20 10:10:00,321.83,321.83,321.0,321.16,8380.0,321.83,321.83,321.0,321.16,8380.0
2021-04-20 10:20:00,321.15,321.27,320.38,320.5,30742.0,321.15,321.27,320.38,320.5,30742.0
2021-04-20 10:30:00,320.37,320.77,320.22,320.47,12596.0,320.37,320.77,320.22,320.47,12596.0
2021-04-20 10:40:00,320.58,320.63,319.54,319.54,16091.0,320.58,320.63,319.54,319.54,16091.0
2021-04-20 10:50:00,319.47,320.0,319.04,319.69,15523.0,319.47,320.0,319.04,319.69,15523.0
2021-04-20 11:00:00,319.6,319.91,319.26,319.6,8646.0,319.6,319.91,319.26,319.6,8646.0
2021-04-20 11:10:00,319.65,319.93,318.59,318.59,18291.0,319.65,319.93,318.59,318.59,18291.0
2021-04-20 11:20:00,318.67,318.67,317.22,317.45,13438.0,318.67,318.67,317.22,317.45,13438.0
2021-04-20 11:30:00,317.37,317.44,316.34,316.96,17818.0,317.37,317.44,316.34,316.96,17818.0
2021-04-20 11:40:00,317.12,317.34,316.64,317.14,5806.0,317.12,317.34,316.64,317.14,5806.0
2021-04-20 11:50:00,317.28,318.05,317.01,317.64,8931.0,317.28,318.05,317.01,317.64,8931.0
2021-04-20 12:00:00,317.63,317.72,316.74,316.99,10673.0,317.63,317.72,316.74,316.99,10673.0
2021-04-20 12:10:00,317.03,317.37,316.71,316.9,19701.0,317.03,317.37,316.71,316.9,19701.0
2021-04-20 12:20:00,317.08,317.33,316.33,316.33,11610.0,317.08,317.33,316.33,316.33,11610.0
2021-04-20 12:30:00,316.35,316.75,316.32,316.56,3050.0,316.35,316.75,316.32,316.56,3050.0
2021-04-20 12:40:00,316.16,316.44,315.82,315.97,4492.0,316.16,316.44,315.82,315.97,4492.0
2021-04-20 12:50:00,315.76,316.51,315.62,316.51,5660.0,315.76,316.51,315.62,316.51,5660.0
2021-04-20 13:00:00,316.27,316.27,315.49,315.56,6299.0,316.27,316.27,315.49,315.56,6299.0
2021-04-20 13:10:00,315.67,316.41,315.55,316.26,6964.0,315.67,316.41,315.55,316.26,6964.0
2021-04-20 13:20:00,316.35,316.38,315.63,316.06,4770.0,316.35,316.38,315.63,316.06,4770.0
2021-04-20 13:30:00,316.03,316.19,315.85,315.96,5819.0,316.03,316.19,315.85,315.96,5819.0
2021-04-20 13:40:00,315.98,316.57,315.81,316.27,3750.0,315.98,316.57,315.81,316.27,3750.0
2021-04-20 13:50:00,316.38,316.68,316.19,316.55,3838.0,316.38,316.68,316.19,316.55,3838.0
2021-04-20 14:00:00,316.42,316.97,316.38,316.54,5538.0,316.42,316.97,316.38,316.54,5538.0
2021-04-20 14:10:00,316.52,316.86,316.21,316.6,4926.0,316.52,316.86,316.21,316.6,4926.0
2021-04-20 14:20:00,316.63,316.74,316.17,316.28,4230.0,316.63,316.74,316.17,316.28,4230.0
2021-04-20 14:30:00,316.28,316.63,315.98,316.03,7889.0,316.28,316.63,315.98,316.03,7889.0
2021-04-20 14:40:00,316.13,316.17,315.21,315.59,9482.0,316.13,316.17,315.21,315.59,9482.0
2021-04-20 14:50:00,315.53,316.0,314.93,315.0,9686.0,315.53,316.0,314.93,315.0,9686.0
2021-04-20 15:00:00,315.09,316.0,314.83,315.76,7882.0,315.09,316.0,314.83,315.76,7882.0
2021-04-20 15:10:00,315.87,316.08,315.49,315.79,5053.0,315.87,316.08,315.49,315.79,5053.0
2021-04-20 15:20:00,315.8,315.85,315.33,315.48,7152.0,315.8,315.85,315.33,315.48,7152.0
2021-04-20 15:30:00,315.56,316.03,315.02,315.42,21359.0,315.56,316.03,315.02,315.42,21359.0
2021-04-20 15:40:00,315.51,315.74,315.21,315.39,16079.0,315.51,315.74,315.21,315.39,16079.0
2021-04-20 15:50:00,315.35,316.66,315.0,316.45,76567.0,315.35,316.66,315.0,316.45,76567.0
2021-04-21 09:30:00,316.49,320.41,316.49,319.77,95529.0,316.49,320.41,316.49,319.77,95529.0
2021-04-21 09:40:00,319.41,321.96,319.16,321.96,34317.0,319.41,321.96,319.16,321.96,34317.0
2021-04-21 09:50:00,321.83,322.4,320.68,322.4,31616.0,321.83,322.4,320.68,322.4,31616.0
2021-04-21 10:00:00,322.23,323.07,321.9,322.78,23207.0,322.23,323.07,321.9,322.78,23207.0
2021-04-21 10:10:00,322.83,323.94,322.83,323.31,19954.0,322.83,323.94,322.83,323.31,19954.0
2021-04-21 10:20:00,323.35,325.29,323.32,325.24,37442.0,323.35,325.29,323.32,325.24,37442.0
2021-04-21 10:30:00,325.14,325.33,323.82,325.07,27467.0,325.14,325.33,323.82,325.07,27467.0
2021-04-21 10:40:00,324.81,325.21,324.44,324.6,13894.0,324.81,325.21,324.44,324.6,13894.0
2021-04-21 10:50:00,324.5,325.22,324.28,325.17,12989.0,324.5,325.22,324.28,325.17,12989.0
2021-04-21 11:00:00,324.96,325.9,324.79,325.57,24395.0,324.96,325.9,324.79,325.57,24395.0
2021-04-21 11:10:00,325.58,326.15,325.2,325.9,9050.0,325.58,326.15,325.2,325.9,9050.0
2021-04-21 11:20:00,325.8,326.07,324.98,325.75,25235.0,325.8,326.07,324.98,325.75,25235.0
2021-04-21 11:30:00,325.71,325.86,324.36,324.74,10898.0,325.71,325.86,324.36,324.74,10898.0
2021-04-21 11:40:00,324.91,325.38,324.78,325.25,9668.0,324.91,325.38,324.78,325.25,9668.0
2021-04-21 11:50:00,325.31,326.13,324.87,326.11,47265.0,325.31,326.13,324.87,326.11,47265.0
2021-04-21 12:00:00,326.03,326.03,325.31,325.69,10993.0,326.03,326.03,325.31,325.69,10993.0
2021-04-21 12:10:00,325.56,325.78,325.05,325.67,7782.0,325.56,325.78,325.05,325.67,7782.0
2021-04-21 12:20:00,325.5,325.65,324.92,324.96,6787.0,325.5,325.65,324.92,324.96,6787.0
2021-04-21 12:30:00,325.24,325.65,324.99,325.29,13777.0,325.24,325.65,324.99,325.29,13777.0
2021-04-21 12:40:00,325.3,325.58,324.85,325.01,10535.0,325.3,325.58,324.85,325.01,10535.0
2021-04-21 12:50:00,324.99,325.41,324.75,324.85,3857.0,324.99,325.41,324.75,324.85,3857.0
2021-04-21 13:00:00,324.8,325.12,324.77,325.12,5141.0,324.8,325.12,324.77,325.12,5141.0
2021-04-21 13:10:00,325.21,326.27,325.2,326.16,17736.0,325.21,326.27,325.2,326.16,17736.0
2021-04-21 13:20:00,326.03,326.54,325.97,326.19,9435.0,326.03,326.54,325.97,326.19,9435.0
2021-04-21 13:30:00,326.24,326.49,325.34,325.78,10990.0,326.24,326.49,325.34,325.78,10990.0
2021-04-21 13:40:00,326.0,326.0,325.25,325.57,5861.0,326.0,326.0,325.25,325.57,5861.0
2021-04-21 13:50:00,325.55,325.95,325.22,325.92,4695.0,325.55,325.95,325.22,325.92,4695.0
2021-04-21 14:00:00,325.92,326.09,325.44,325.99,3932.0,325.92,326.09,325.44,325.99,3932.0
2021-04-21 14:10:00,325.89,325.89,325.01,325.2,5235.0,325.89,325.89,325.01,325.2,5235.0
2021-04-21 14:20:00,325.21,325.44,324.92,325.1,31710.0,325.21,325.44,324.92,325.1,31710.0
2021-04-21 14:30:00,325.15,325.5,324.88,325.18,8103.0,325.15,325.5,324.88,325.18,8103.0
2021-04-21 14:40:00,325.03,325.5,324.77,325.34,16576.0,325.03,325.5,324.77,325.34,16576.0
2021-04-21 14:50:00,325.26,325.33,324.74,325.3,9027.0,325.26,325.33,324.74,325.3,9027.0
2021-04-21 15:00:00,325.21,325.38,324.99,325.23,10334.0,325.21,325.38,324.99,325.23,10334.0
2021-04-21 15:10:00,325.28,325.69,325.19,325.66,9438.0,325.28,325.69,325.19,325.66,9438.0
2021-04-21 15:20:00,325.62,325.68,324.99,325.04,12340.0,325.62,325.68,324.99,325.04,12340.0
2021-04-21 15:30:00,325.19,325.68,325.07,325.12,32980.0,325.19,325.68,325.07,325.12,32980.0
2021-04-21 15:40:00,325.13,325.84,325.02,325.84,19230.0,325.13,325.84,325.02,325.84,19230.0
2021-04-21 15:50:00,325.82,326.68,325.43,326.68,87163.0,325.82,326.68,325.43,326.68,87163.0
2021-04-22 09:30:00,326.18,331.61,326.18,331.52,81076.0,326.18,331.61,326.18,331.52,81076.0
2021-04-22 09:40:00,331.41,331.69,328.67,329.58,34140.0,331.41,331.69,328.67,329.58,34140.0
2021-04-22 09:50:00,330.0,333.13,329.78,332.36,52069.0,330.0,333.13,329.78,332.36,52069.0
2021-04-22 10:00:00,332.24,332.38,330.37,330.85,14357.0,332.24,332.38,330.37,330.85,14357.0
2021-04-22 10:10:00,331.12,331.33,329.41,331.16,20328.0,331.12,331.33,329.41,331.16,20328.0
2021-04-22 10:20:00,330.86,332.62,330.43,332.62,16123.0,330.86,332.62,330.43,332.62,16123.0
2021-04-22 10:30:00,332.76,334.3,332.36,333.14,28389.0,332.76,334.3,332.36,333.14,28389.0
2021-04-22 10:40:00,333.44,333.45,331.79,332.63,26593.0,333.44,333.45,331.79,332.63,26593.0
2021-04-22 10:50:00,332.63,333.14,332.52,332.85,16411.0,332.63,333.14,332.52,332.85,16411.0
2021-04-22 11:00:00,332.85,334.21,332.41,334.21,21997.0,332.85,334.21,332.41,334.21,21997.0
2021-04-22 11:10:00,334.21,335.32,334.13,335.3,35837.0,334.21,335.32,334.13,335.3,35837.0
2021-04-22 11:20:00,335.07,335.77,334.76,335.63,18665.0,335.07,335.77,334.76,335.63,18665.0
2021-04-22 11:30:00,335.63,336.29,335.59,336.29,30655.0,335.63,336.29,335.59,336.29,30655.0
2021-04-22 11:40:00,336.29,336.38,335.44,335.54,15246.0,336.29,336.38,335.44,335.54,15246.0
2021-04-22 11:50:00,335.55,336.21,335.54,336.21,16287.0,335.55,336.21,335.54,336.21,16287.0
2021-04-22 12:00:00,336.05,336.54,335.7,335.9,39132.0,336.05,336.54,335.7,335.9,39132.0
2021-04-22 12:10:00,336.02,337.17,335.74,337.06,22166.0,336.02,337.17,335.74,337.06,22166.0
2021-04-22 12:20:00,337.07,337.77,336.8,337.27,13493.0,337.07,337.77,336.8,337.27,13493.0
2021-04-22 12:30:00,337.19,337.57,336.96,337.19,39234.0,337.19,337.57,336.96,337.19,39234.0
2021-04-22 12:40:00,337.25,337.34,336.3,336.85,91002.0,337.25,337.34,336.3,336.85,91002.0
2021-04-22 12:50:00,336.77,336.77,335.32,336.47,16753.0,336.77,336.77,335.32,336.47,16753.0
2021-04-22 13:00:00,336.31,337.05,335.73,336.85,36039.0,336.31,337.05,335.73,336.85,36039.0
2021-04-22 13:10:00,336.83,337.05,334.5,334.95,76708.0,336.83,337.05,334.5,334.95,76708.0
2021-04-22 13:20:00,334.91,337.85,334.8,337.59,28400.0,334.91,337.85,334.8,337.59,28400.0
2021-04-22 13:30:00,337.38,337.5,336.5,337.29,29056.0,337.38,337.5,336.5,337.29,29056.0
2021-04-22 13:40:00,337.13,337.23,335.83,336.43,38338.0,337.13,337.23,335.83,336.43,38338.0
2021-04-22 13:50:00,336.37,336.82,335.52,336.56,42730.0,336.37,336.82,335.52,336.56,42730.0
2021-04-22 14:00:00,336.36,336.38,334.51,335.52,58957.0,336.36,336.38,334.51,335.52,58957.0
2021-04-22 14:10:00,335.4,336.75,335.04,336.38,12687.0,335.4,336.75,335.04,336.38,12687.0
2021-04-22 14:20:00,336.38,337.68,336.08,337.54,18394.0,336.38,337.68,336.08,337.54,18394.0
2021-04-22 14:30:00,337.66,338.02,336.81,337.61,19433.0,337.66,338.02,336.81,337.61,19433.0
2021-04-22 14:40:00,337.7,338.2,337.26,337.26,6550.0,337.7,338.2,337.26,337.26,6550.0
2021-04-22 14:50:00,337.41,337.52,336.65,337.21,12435.0,337.41,337.52,336.65,337.21,12435.0
2021-04-22 15:00:00,337.0,337.95,336.56,336.98,16805.0,337.0,337.95,336.56,336.98,16805.0
2021-04-22 15:10:00,337.04,337.57,336.9,337.1,14483.0,337.04,337.57,336.9,337.1,14483.0
2021-04-22 15:20:00,337.09,337.45,336.79,337.3,10252.0,337.09,337.45,336.79,337.3,10252.0
2021-04-22 15:30:00,337.39,338.26,337.39,337.81,30210.0,337.39,338.26,337.39,337.81,30210.0
2021-04-22 15:40:00,337.87,338.84,337.63,338.31,45035.0,337.87,338.84,337.63,338.31,45035.0
2021-04-22 15:50:00,337.92,338.88,337.49,338.87,144667.0,337.92,338.88,337.49,338.87,144667.0
2021-04-23 09:30:00,338.77,342.46,338.56,341.04,84618.0,338.77,342.46,338.56,341.04,84618.0
2021-04-23 09:40:00,341.14,341.26,338.32,339.79,38171.0,341.14,341.26,338.32,339.79,38171.0
2021-04-23 09:50:00,340.06,340.27,338.9,339.62,18088.0,340.06,340.27,338.9,339.62,18088.0
2021-04-23 10:00:00,339.57,339.84,338.71,339.43,28504.0,339.57,339.84,338.71,339.43,28504.0
2021-04-23 10:10:00,339.38,340.82,339.21,340.35,35212.0,339.38,340.82,339.21,340.35,35212.0
2021-04-23 10:20:00,340.27,340.5,339.45,339.47,13180.0,340.27,340.5,339.45,339.47,13180.0
2021-04-23 10:30:00,339.54,339.55,338.74,339.1,21004.0,339.54,339.55,338.74,339.1,21004.0
2021-04-23 10:40:00,339.05,339.08,337.72,337.77,31186.0,339.05,339.08,337.72,337.77,31186.0
2021-04-23 10:50:00,337.63,338.18,336.71,338.18,40144.0,337.63,338.18,336.71,338.18,40144.0
2021-04-23 11:00:00,338.26,339.05,337.78,338.78,23204.0,338.26,339.05,337.78,338.78,23204.0
2021-04-23 11:10:00,338.65,338.65,338.03,338.38,6662.0,338.65,338.65,338.03,338.38,6662.0
2021-04-23 11:20:00,338.25,339.26,337.7,339.09,14178.0,338.25,339.26,337.7,339.09,14178.0
2021-04-23 11:30:00,339.09,339.55,338.99,339.34,9951.0,339.09,339.55,338.99,339.34,9951.0
2021-04-23 11:40:00,339.57,340.33,339.5,339.61,15784.0,339.57,340.33,339.5,339.61,15784.0
2021-04-23 11:50:00,339.44,339.44,338.63,338.78,14124.0,339.44,339.44,338.63,338.78,14124.0
2021-04-23 12:00:00,338.8,339.72,338.73,339.52,19028.0,338.8,339.72,338.73,339.52,19028.0
2021-04-23 12:10:00,339.79,339.92,339.0,339.24,14607.0,339.79,339.92,339.0,339.24,14607.0
2021-04-23 12:20:00,339.09,339.3,338.44,338.53,16574.0,339.09,339.3,338.44,338.53,16574.0
2021-04-23 12:30:00,338.65,339.22,338.65,339.06,10892.0,338.65,339.22,338.65,339.06,10892.0
2021-04-23 12:40:00,339.13,340.57,339.13,340.44,7809.0,339.13,340.57,339.13,340.44,7809.0
2021-04-23 12:50:00,340.34,340.4,339.76,339.92,5155.0,340.34,340.4,339.76,339.92,5155.0
2021-04-23 13:00:00,339.79,340.18,339.71,340.05,4467.0,339.79,340.18,339.71,340.05,4467.0
2021-04-23 13:10:00,340.18,340.18,339.0,339.43,8224.0,340.18,340.18,339.0,339.43,8224.0
2021-04-23 13:20:00,339.31,339.7,339.25,339.47,6660.0,339.31,339.7,339.25,339.47,6660.0
2021-04-23 13:30:00,339.51,340.0,339.3,339.9,5501.0,339.51,340.0,339.3,339.9,5501.0
2021-04-23 13:40:00,339.9,340.35,339.73,339.75,25401.0,339.9,340.35,339.73,339.75,25401.0
2021-04-23 13:50:00,339.83,339.96,339.12,339.13,17532.0,339.83,339.96,339.12,339.13,17532.0
2021-04-23 14:00:00,339.18,340.08,339.18,339.53,12022.0,339.18,340.08,339.18,339.53,12022.0
2021-04-23 14:10:00,339.54,339.94,339.51,339.94,11023.0,339.54,339.94,339.51,339.94,11023.0
2021-04-23 14:20:00,339.92,340.31,339.8,340.06,19193.0,339.92,340.31,339.8,340.06,19193.0
2021-04-23 14:30:00,340.23,341.17,340.01,340.87,32387.0,340.23,341.17,340.01,340.87,32387.0
2021-04-23 14:40:00,340.89,340.91,340.01,340.38,28885.0,340.89,340.91,340.01,340.38,28885.0
2021-04-23 14:50:00,340.31,340.36,339.66,339.85,19318.0,340.31,340.36,339.66,339.85,19318.0
2021-04-23 15:00:00,339.88,340.2,339.54,339.74,13898.0,339.88,340.2,339.54,339.74,13898.0
2021-04-23 15:10:00,339.85,340.36,339.67,340.0,18614.0,339.85,340.36,339.67,340.0,18614.0
2021-04-23 15:20:00,340.0,340.38,339.88,340.22,12778.0,340.0,340.38,339.88,340.22,12778.0
2021-04-23 15:30:00,340.17,340.48,339.93,339.94,29490.0,340.17,340.48,339.93,339.94,29490.0
2021-04-23 15:40:00,339.95,340.1,339.41,339.91,48167.0,339.95,340.1,339.41,339.91,48167.0
2021-04-23 15:50:00,339.99,341.31,339.93,340.98,162107.0,339.99,341.31,339.93,340.98,162107.0
2021-04-26 09:30:00,340.61,341.12,338.91,340.35,35703.0,340.61,341.12,338.91,340.35,35703.0
2021-04-26 09:40:00,340.45,340.87,338.59,338.74,7684.0,340.45,340.87,338.59,338.74,7684.0
2021-04-26 09:50:00,338.73,339.07,337.5,338.5,9068.0,338.73,339.07,337.5,338.5,9068.0
2021-04-26 10:00:00,339.08,339.09,337.39,337.99,23596.0,339.08,339.09,337.39,337.99,23596.0
2021-04-26 10:10:00,338.12,338.13,336.9,337.27,9587.0,338.12,338.13,336.9,337.27,9587.0
2021-04-26 10:20:00,336.86,338.12,336.82,337.4,10588.0,336.86,338.12,336.82,337.4,10588.0
2021-04-26 10:30:00,337.33,337.33,335.62,336.19,21294.0,337.33,337.33,335.62,336.19,21294.0
2021-04-26 10:40:00,336.05,336.21,334.85,335.21,14786.0,336.05,336.21,334.85,335.21,14786.0
2021-04-26 10:50:00,335.01,336.23,334.9,336.2,18297.0,335.01,336.23,334.9,336.2,18297.0
2021-04-26 11:00:00,335.99,336.91,335.98,336.7,8976.0,335.99,336.91,335.98,336.7,8976.0
2021-04-26 11:10:00,336.72,336.8,336.27,336.45,6325.0,336.72,336.8,336.27,336.45,6325.0
2021-04-26 11:20:00,336.6,337.15,336.58,336.99,12102.0,336.6,337.15,336.58,336.99,12102.0
2021-04-26 11:30:00,336.91,337.2,336.8,337.01,3342.0,336.91,337.2,336.8,337.01,3342.0
2021-04-26 11:40:00,336.93,336.95,336.32,336.54,5533.0,336.93,336.95,336.32,336.54,5533.0
2021-04-26 11:50:00,336.72,337.1,336.4,336.71,5419.0,336.72,337.1,336.4,336.71,5419.0
2021-04-26 12:00:00,336.78,336.79,335.89,335.89,4393.0,336.78,336.79,335.89,335.89,4393.0
2021-04-26 12:10:00,336.0,336.24,335.84,336.12,4738.0,336.0,336.24,335.84,336.12,4738.0
2021-04-26 12:20:00,336.22,336.67,336.04,336.29,4921.0,336.22,336.67,336.04,336.29,4921.0
2021-04-26 12:30:00,336.3,336.64,336.12,336.63,3084.0,336.3,336.64,336.12,336.63,3084.0
2021-04-26 12:40:00,336.47,336.69,336.31,336.46,3419.0,336.47,336.69,336.31,336.46,3419.0
2021-04-26 12:50:00,336.32,336.54,335.95,336.0,8039.0,336.32,336.54,335.95,336.0,8039.0
2021-04-26 13:00:00,335.99,336.03,335.5,335.55,7955.0,335.99,336.03,335.5,335.55,7955.0
2021-04-26 13:10:00,335.75,335.9,335.35,335.57,8289.0,335.75,335.9,335.35,335.57,8289.0
2021-04-26 13:20:00,335.39,335.62,334.84,335.54,25115.0,335.39,335.62,334.84,335.54,25115.0
2021-04-26 13:30:00,335.55,336.47,335.48,336.47,5198.0,335.55,336.47,335.48,336.47,5198.0
2021-04-26 13:40:00,336.32,336.5,336.03,336.5,20699.0,336.32,336.5,336.03,336.5,20699.0
2021-04-26 13:50:00,336.41,336.48,336.04,336.04,1977.0,336.41,336.48,336.04,336.04,1977.0
2021-04-26 14:00:00,336.14,336.5,336.12,336.33,5749.0,336.14,336.5,336.12,336.33,5749.0
2021-04-26 14:10:00,336.5,336.51,336.13,336.25,3094.0,336.5,336.51,336.13,336.25,3094.0
2021-04-26 14:20:00,336.08,336.24,335.77,336.12,6842.0,336.08,336.24,335.77,336.12,6842.0
2021-04-26 14:30:00,336.19,336.45,335.95,336.1,7422.0,336.19,336.45,335.95,336.1,7422.0
2021-04-26 14:40:00,336.05,336.31,335.5,336.27,4695.0,336.05,336.31,335.5,336.27,4695.0
2021-04-26 14:50:00,336.27,336.36,335.89,336.2,6089.0,336.27,336.36,335.89,336.2,6089.0
2021-04-26 15:00:00,336.19,336.76,336.07,336.42,8123.0,336.19,336.76,336.07,336.42,8123.0
2021-04-26 15:10:00,336.33,336.76,336.33,336.68,7088.0,336.33,336.76,336.33,336.68,7088.0
2021-04-26 15:20:00,336.68,336.69,335.41,335.44,5028.0,336.68,336.69,335.41,335.44,5028.0
2021-04-26 15:30:00,335.43,336.07,335.31,336.0,11491.0,335.43,336.07,335.31,336.0,11491.0
2021-04-26 15:40:00,336.07,337.23,336.01,336.62,23839.0,336.07,337.23,336.01,336.62,23839.0
2021-04-26 15:50:00,336.62,338.15,336.62,337.79,52198.0,336.62,338.15,336.62,337.79,52198.0
2021-04-27 09:30:00,337.69,339.74,337.69,338.16,18523.0,337.69,339.74,337.69,338.16,18523.0
2021-04-27 09:40:00,338.22,339.38,337.7,337.7,16827.0,338.22,339.38,337.7,337.7,16827.0
2021-04-27 09:50:00,337.71,339.65,336.97,339.36,21956.0,337.71,339.65,336.97,339.36,21956.0
2021-04-27 10:00:00,339.3,340.27,337.66,338.25,42317.0,339.3,340.27,337.66,338.25,42317.0
2021-04-27 10:10:00,338.33,338.38,337.1,337.1,7721.0,338.33,338.38,337.1,337.1,7721.0
2021-04-27 10:20:00,337.33,337.87,336.2,336.98,15348.0,337.33,337.87,336.2,336.98,15348.0
2021-04-27 10:30:00,336.98,337.48,336.94,337.23,10707.0,336.98,337.48,336.94,337.23,10707.0
2021-04-27 10:40:00,336.99,338.69,336.99,338.67,2433.0,336.99,338.69,336.99,338.67,2433.0
2021-04-27 10:50:00,338.57,339.13,338.55,338.89,3172.0,338.57,339.13,338.55,338.89,3172.0
2021-04-27 11:00:00,338.71,339.57,338.71,339.04,5922.0,338.71,339.57,338.71,339.04,5922.0
2021-04-27 11:10:00,339.21,340.17,339.21,339.98,14181.0,339.21,340.17,339.21,339.98,14181.0
2021-04-27 11:20:00,339.86,341.25,339.69,340.53,11323.0,339.86,341.25,339.69,340.53,11323.0
2021-04-27 11:30:00,340.7,340.7,339.58,339.65,6777.0,340.7,340.7,339.58,339.65,6777.0
2021-04-27 11:40:00,339.61,339.82,339.41,339.48,8277.0,339.61,339.82,339.41,339.48,8277.0
2021-04-27 11:50:00,339.5,339.78,339.42,339.45,3783.0,339.5,339.78,339.42,339.45,3783.0
2021-04-27 12:00:00,339.5,340.79,339.5,340.74,13056.0,339.5,340.79,339.5,340.74,13056.0
2021-04-27 12:10:00,340.71,340.85,339.79,340.39,7166.0,340.71,340.85,339.79,340.39,7166.0
2021-04-27 12:20:00,340.69,340.85,340.32,340.53,4742.0,340.69,340.85,340.32,340.53,4742.0
2021-04-27 12:30:00,340.41,340.72,340.4,340.72,2464.0,340.41,340.72,340.4,340.72,2464.0
2021-04-27 12:40:00,340.72,341.0,340.45,340.95,4423.0,340.72,341.0,340.45,340.95,4423.0
2021-04-27 12:50:00,340.98,341.05,340.53,340.88,7588.0,340.98,341.05,340.53,340.88,7588.0
2021-04-27 13:00:00,340.88,341.22,340.65,340.97,3041.0,340.88,341.22,340.65,340.97,3041.0
2021-04-27 13:10:00,341.21,341.45,341.1,341.33,5421.0,341.21,341.45,341.1,341.33,5421.0
2021-04-27 13:20:00,341.26,341.48,340.88,340.98,4090.0,341.26,341.48,340.88,340.98,4090.0
2021-04-27 13:30:00,340.84,340.96,340.77,340.85,2140.0,340.84,340.96,340.77,340.85,2140.0
2021-04-27 13:40:00,340.98,341.28,340.98,341.28,4017.0,340.98,341.28,340.98,341.28,4017.0
2021-04-27 13:50:00,341.26,341.36,341.07,341.15,2600.0,341.26,341.36,341.07,341.15,2600.0
2021-04-27 14:00:00,341.1,341.19,340.83,340.9,5153.0,341.1,341.19,340.83,340.9,5153.0
2021-04-27 14:10:00,340.68,341.13,340.65,340.94,4258.0,340.68,341.13,340.65,340.94,4258.0
2021-04-27 14:20:00,341.0,341.31,340.94,340.99,7696.0,341.0,341.31,340.94,340.99,7696.0
2021-04-27 14:30:00,340.98,341.1,340.73,341.08,2460.0,340.98,341.1,340.73,341.08,2460.0
2021-04-27 14:40:00,341.09,341.09,340.76,340.82,2776.0,341.09,341.09,340.76,340.82,2776.0
2021-04-27 14:50:00,340.85,340.85,340.45,340.45,4395.0,340.85,340.85,340.45,340.45,4395.0
2021-04-27 15:00:00,340.44,340.59,340.12,340.12,6614.0,340.44,340.59,340.12,340.12,6614.0
2021-04-27 15:10:00,340.16,340.21,339.54,340.06,10263.0,340.16,340.21,339.54,340.06,10263.0
2021-04-27 15:20:00,340.0,340.2,339.99,340.18,2050.0,340.0,340.2,339.99,340.18,2050.0
2021-04-27 15:30:00,340.08,340.86,340.07,340.8,10187.0,340.08,340.86,340.07,340.8,10187.0
2021-04-27 15:40:00,340.88,341.0,340.1,340.19,8837.0,340.88,341.0,340.1,340.19,8837.0
2021-04-27 15:50:00,340.11,340.15,339.19,339.28,25614.0,340.11,340.15,339.19,339.28,25614.0
2021-04-28 09:30:00,339.27,339.45,335.59,336.31,30310.0,339.27,339.45,335.59,336.31,30310.0
2021-04-28 09:40:00,336.28,337.54,335.81,337.44,15770.0,336.28,337.54,335.81,337.44,15770.0
2021-04-28 09:50:00,337.68,338.95,337.68,338.43,4828.0,337.68,338.95,337.68,338.43,4828.0
2021-04-28 10:00:00,338.28,338.88,338.06,338.76,5480.0,338.28,338.88,338.06,338.76,5480.0
2021-04-28 10:10:00,338.81,339.22,338.6,339.22,5114.0,338.81,339.22,338.6,339.22,5114.0
2021-04-28 10:20:00,339.13,340.35,339.13,339.72,14918.0,339.13,340.35,339.13,339.72,14918.0
2021-04-28 10:30:00,339.79,340.29,339.29,339.44,24977.0,339.79,340.29,339.29,339.44,24977.0
2021-04-28 10:40:00,339.46,339.74,339.29,339.29,3749.0,339.46,339.74,339.29,339.29,3749.0
2021-04-28 10:50:00,339.42,339.9,339.42,339.79,8307.0,339.42,339.9,339.42,339.79,8307.0
2021-04-28 11:00:00,339.79,339.83,338.77,339.43,6448.0,339.79,339.83,338.77,339.43,6448.0
2021-04-28 11:10:00,339.45,340.25,339.29,340.19,18397.0,339.45,340.25,339.29,340.19,18397.0
2021-04-28 11:20:00,340.17,341.11,340.17,341.11,10423.0,340.17,341.11,340.17,341.11,10423.0
2021-04-28 11:30:00,341.07,342.0,341.07,341.18,12940.0,341.07,342.0,341.07,341.18,12940.0
2021-04-28 11:40:00,341.27,341.73,340.75,341.24,12249.0,341.27,341.73,340.75,341.24,12249.0
2021-04-28 11:50:00,341.32,341.38,340.54,340.97,6657.0,341.32,341.38,340.54,340.97,6657.0
2021-04-28 12:00:00,340.85,340.98,340.21,340.61,6915.0,340.85,340.98,340.21,340.61,6915.0
2021-04-28 12:10:00,340.47,340.47,340.15,340.46,1114.0,340.47,340.47,340.15,340.46,1114.0
2021-04-28 12:20:00,340.58,340.59,340.22,340.57,1169.0,340.58,340.59,340.22,340.57,1169.0
2021-04-28 12:30:00,340.63,341.22,340.6,341.1,5037.0,340.63,341.22,340.6,341.1,5037.0
2021-04-28 12:40:00,341.09,341.29,340.97,341.29,2774.0,341.09,341.29,340.97,341.29,2774.0
2021-04-28 12:50:00,341.36,341.36,340.77,340.82,2980.0,341.36,341.36,340.77,340.82,2980.0
2021-04-28 13:00:00,340.81,340.92,340.26,340.35,4544.0,340.81,340.92,340.26,340.35,4544.0
2021-04-28 13:10:00,340.49,340.49,340.06,340.21,2310.0,340.49,340.49,340.06,340.21,2310.0
2021-04-28 13:20:00,340.27,340.68,340.26,340.68,2212.0,340.27,340.68,340.26,340.68,2212.0
2021-04-28 13:30:00,340.58,340.59,340.21,340.27,2200.0,340.58,340.59,340.21,340.27,2200.0
2021-04-28 13:40:00,340.46,340.69,340.13,340.25,4196.0,340.46,340.69,340.13,340.25,4196.0
2021-04-28 13:50:00,340.23,340.31,339.57,339.73,4462.0,340.23,340.31,339.57,339.73,4462.0
2021-04-28 14:00:00,339.69,340.44,339.26,340.02,6417.0,339.69,340.44,339.26,340.02,6417.0
2021-04-28 14:10:00,340.06,340.08,338.82,339.75,4431.0,340.06,340.08,338.82,339.75,4431.0
2021-04-28 14:20:00,339.6,340.02,339.52,339.66,4171.0,339.6,340.02,339.52,339.66,4171.0
2021-04-28 14:30:00,339.65,340.57,339.06,340.57,6747.0,339.65,340.57,339.06,340.57,6747.0
2021-04-28 14:40:00,340.56,340.69,340.17,340.17,5340.0,340.56,340.69,340.17,340.17,5340.0
2021-04-28 14:50:00,340.17,340.75,340.09,340.42,5999.0,340.17,340.75,340.09,340.42,5999.0
2021-04-28 15:00:00,340.49,341.06,340.35,340.75,17287.0,340.49,341.06,340.35,340.75,17287.0
2021-04-28 15:10:00,340.46,340.46,338.7,339.11,11017.0,340.46,340.46,338.7,339.11,11017.0
2021-04-28 15:20:00,339.06,339.88,339.02,339.6,4890.0,339.06,339.88,339.02,339.6,4890.0
2021-04-28 15:30:00,339.6,339.63,339.03,339.22,6323.0,339.6,339.63,339.03,339.22,6323.0
2021-04-28 15:40:00,339.33,339.44,338.46,338.46,10397.0,339.33,339.44,338.46,338.46,10397.0
2021-04-28 15:50:00,338.55,338.65,337.62,338.21,28811.0,338.55,338.65,337.62,338.21,28811.0
2021-04-29 09:30:00,340.84,343.41,339.17,343.29,51129.0,340.84,343.41,339.17,343.29,51129.0
2021-04-29 09:40:00,342.8,343.49,342.15,343.49,13650.0,342.8,343.49,342.15,343.49,13650.0
2021-04-29 09:50:00,343.47,344.45,342.86,344.0,29450.0,343.47,344.45,342.86,344.0,29450.0
2021-04-29 10:00:00,343.87,344.88,343.37,344.72,24325.0,343.87,344.88,343.37,344.72,24325.0
2021-04-29 10:10:00,344.45,344.67,342.33,342.33,14031.0,344.45,344.67,342.33,342.33,14031.0
2021-04-29 10:20:00,342.28,343.9,342.04,343.42,7617.0,342.28,343.9,342.04,343.42,7617.0
2021-04-29 10:30:00,343.15,343.15,341.68,342.05,13067.0,343.15,343.15,341.68,342.05,13067.0
2021-04-29 10:40:00,342.03,343.18,342.0,342.41,10478.0,342.03,343.18,342.0,342.41,10478.0
2021-04-29 10:50:00,342.64,343.7,342.64,343.51,5992.0,342.64,343.7,342.64,343.51,5992.0
2021-04-29 11:00:00,343.51,345.31,343.44,345.31,38000.0,343.51,345.31,343.44,345.31,38000.0
2021-04-29 11:10:00,345.31,345.67,344.95,345.67,13764.0,345.31,345.67,344.95,345.67,13764.0
2021-04-29 11:20:00,345.44,345.75,345.1,345.53,15297.0,345.44,345.75,345.1,345.53,15297.0
2021-04-29 11:30:00,345.61,346.0,345.03,345.7,47186.0,345.61,346.0,345.03,345.7,47186.0
2021-04-29 11:40:00,345.6,347.0,345.42,346.16,20077.0,345.6,347.0,345.42,346.16,20077.0
2021-04-29 11:50:00,345.6,346.0,345.08,345.4,18767.0,345.6,346.0,345.08,345.4,18767.0
2021-04-29 12:00:00,345.23,345.29,342.29,343.15,46257.0,345.23,345.29,342.29,343.15,46257.0
2021-04-29 12:10:00,343.1,344.15,343.09,344.0,8050.0,343.1,344.15,343.09,344.0,8050.0
2021-04-29 12:20:00,343.8,343.85,343.0,343.56,8064.0,343.8,343.85,343.0,343.56,8064.0
2021-04-29 12:30:00,343.52,344.29,343.32,343.76,7389.0,343.52,344.29,343.32,343.76,7389.0
2021-04-29 12:40:00,343.79,344.23,343.73,344.19,4186.0,343.79,344.23,343.73,344.19,4186.0
2021-04-29 12:50:00,344.46,344.99,344.41,344.75,4820.0,344.46,344.99,344.41,344.75,4820.0
2021-04-29 13:00:00,344.58,344.76,343.99,344.25,4733.0,344.58,344.76,343.99,344.25,4733.0
2021-04-29 13:10:00,344.26,345.17,344.1,345.05,5407.0,344.26,345.17,344.1,345.05,5407.0
2021-04-29 13:20:00,345.0,345.15,344.56,345.15,4751.0,345.0,345.15,344.56,345.15,4751.0
2021-04-29 13:30:00,345.13,345.27,344.59,344.59,7504.0,345.13,345.27,344.59,344.59,7504.0
2021-04-29 13:40:00,344.49,345.45,344.42,345.19,5995.0,344.49,345.45,344.42,345.19,5995.0
2021-04-29 13:50:00,345.28,345.53,344.97,345.16,3260.0,345.28,345.53,344.97,345.16,3260.0
2021-04-29 14:00:00,345.22,345.45,344.98,345.1,5121.0,345.22,345.45,344.98,345.1,5121.0
2021-04-29 14:10:00,345.16,345.58,345.16,345.35,2442.0,345.16,345.58,345.16,345.35,2442.0
2021-04-29 14:20:00,345.24,345.3,344.98,345.03,11124.0,345.24,345.3,344.98,345.03,11124.0
2021-04-29 14:30:00,345.05,345.57,345.05,345.19,5080.0,345.05,345.57,345.05,345.19,5080.0
2021-04-29 14:40:00,345.35,345.52,344.89,344.89,12062.0,345.35,345.52,344.89,344.89,12062.0
2021-04-29 14:50:00,344.84,344.88,344.4,344.6,7275.0,344.84,344.88,344.4,344.6,7275.0
2021-04-29 15:00:00,344.74,344.92,344.05,344.14,4644.0,344.74,344.92,344.05,344.14,4644.0
2021-04-29 15:10:00,344.23,344.45,343.18,343.18,25853.0,344.23,344.45,343.18,343.18,25853.0
2021-04-29 15:20:00,343.27,343.59,342.63,342.98,8632.0,343.27,343.59,342.63,342.98,8632.0
2021-04-29 15:30:00,343.24,343.8,343.19,343.44,9440.0,343.24,343.8,343.19,343.44,9440.0
2021-04-29 15:40:00,343.46,344.19,343.38,343.81,20139.0,343.46,344.19,343.38,343.81,20139.0
2021-04-29 15:50:00,343.65,343.99,342.64,343.01,34233.0,343.65,343.99,342.64,343.01,34233.0
2021-04-30 09:30:00,342.86,344.46,340.55,343.13,29688.0,342.86,344.46,340.55,343.13,29688.0
2021-04-30 09:40:00,342.85,343.48,342.33,342.9,7356.0,342.85,343.48,342.33,342.9,7356.0
2021-04-30 09:50:00,343.14,343.19,339.87,340.01,22696.0,343.14,343.19,339.87,340.01,22696.0
2021-04-30 10:00:00,340.2,340.56,339.08,340.06,9052.0,340.2,340.56,339.08,340.06,9052.0
2021-04-30 10:10:00,340.01,340.36,339.76,340.13,4595.0,340.01,340.36,339.76,340.13,4595.0
2021-04-30 10:20:00,340.33,340.6,339.6,340.33,7381.0,340.33,340.6,339.6,340.33,7381.0
2021-04-30 10:30:00,340.45,341.28,339.81,339.81,7131.0,340.45,341.28,339.81,339.81,7131.0
2021-04-30 10:40:00,339.48,340.06,339.04,339.8,5707.0,339.48,340.06,339.04,339.8,5707.0
2021-04-30 10:50:00,339.78,339.82,338.6,338.6,8014.0,339.78,339.82,338.6,338.6,8014.0
2021-04-30 11:00:00,338.59,338.59,337.23,337.52,12964.0,338.59,338.59,337.23,337.52,12964.0
2021-04-30 11:10:00,337.78,339.56,337.74,337.89,24301.0,337.78,339.56,337.74,337.89,24301.0
2021-04-30 11:20:00,337.9,338.44,337.64,337.64,9247.0,337.9,338.44,337.64,337.64,9247.0
2021-04-30 11:30:00,337.67,338.44,337.5,337.97,7788.0,337.67,338.44,337.5,337.97,7788.0
2021-04-30 11:40:00,337.96,338.38,337.79,338.25,4636.0,337.96,338.38,337.79,338.25,4636.0
2021-04-30 11:50:00,338.14,338.58,338.04,338.58,2600.0,338.14,338.58,338.04,338.58,2600.0
2021-04-30 12:00:00,338.57,338.59,337.64,338.11,5964.0,338.57,338.59,337.64,338.11,5964.0
2021-04-30 12:10:00,338.17,338.17,337.36,337.48,3836.0,338.17,338.17,337.36,337.48,3836.0
2021-04-30 12:20:00,337.37,337.45,336.54,336.6,9182.0,337.37,337.45,336.54,336.6,9182.0
2021-04-30 12:30:00,336.76,337.28,336.73,336.88,6800.0,336.76,337.28,336.73,336.88,6800.0
2021-04-30 12:40:00,336.95,337.08,336.21,336.43,12045.0,336.95,337.08,336.21,336.43,12045.0
2021-04-30 12:50:00,336.29,336.91,335.88,336.91,12692.0,336.29,336.91,335.88,336.91,12692.0
2021-04-30 13:00:00,336.97,337.09,336.61,337.09,5996.0,336.97,337.09,336.61,337.09,5996.0
2021-04-30 13:10:00,336.92,337.03,336.58,336.89,5289.0,336.92,337.03,336.58,336.89,5289.0
2021-04-30 13:20:00,336.98,337.87,336.97,337.7,4461.0,336.98,337.87,336.97,337.7,4461.0
2021-04-30 13:30:00,337.78,338.07,337.32,337.32,6923.0,337.78,338.07,337.32,337.32,6923.0
2021-04-30 13:40:00,337.36,337.54,336.76,336.85,10788.0,337.36,337.54,336.76,336.85,10788.0
2021-04-30 13:50:00,336.77,337.02,336.22,336.53,7275.0,336.77,337.02,336.22,336.53,7275.0
2021-04-30 14:00:00,337.1,337.39,336.54,336.68,10950.0,337.1,337.39,336.54,336.68,10950.0
2021-04-30 14:10:00,336.6,336.99,336.43,336.99,6136.0,336.6,336.99,336.43,336.99,6136.0
2021-04-30 14:20:00,336.99,337.8,336.69,337.73,10141.0,336.99,337.8,336.69,337.73,10141.0
2021-04-30 14:30:00,337.77,337.89,337.55,337.85,4346.0,337.77,337.89,337.55,337.85,4346.0
2021-04-30 14:40:00,337.89,338.41,337.84,338.04,5632.0,337.89,338.41,337.84,338.04,5632.0
2021-04-30 14:50:00,337.74,338.09,337.7,337.7,3519.0,337.74,338.09,337.7,337.7,3519.0
2021-04-30 15:00:00,337.75,337.97,337.14,337.27,3631.0,337.75,337.97,337.14,337.27,3631.0
2021-04-30 15:10:00,337.31,337.58,336.34,336.52,7181.0,337.31,337.58,336.34,336.52,7181.0
2021-04-30 15:20:00,336.52,337.09,336.44,336.9,15673.0,336.52,337.09,336.44,336.9,15673.0
2021-04-30 15:30:00,336.89,336.95,336.2,336.91,14306.0,336.89,336.95,336.2,336.91,14306.0
2021-04-30 15:40:00,336.81,336.83,335.92,336.67,24448.0,336.81,336.83,335.92,336.67,24448.0
2021-04-30 15:50:00,336.62,336.62,334.99,335.23,104787.0,336.62,336.62,334.99,335.23,104787.0
2021-05-03 09:30:00,336.41,337.02,335.56,335.58,20355.0,336.41,337.02,335.56,335.58,20355.0
2021-05-03 09:40:00,336.19,336.2,332.84,334.08,11044.0,336.19,336.2,332.84,334.08,11044.0
2021-05-03 09:50:00,334.39,334.69,332.76,333.23,10133.0,334.39,334.69,332.76,333.23,10133.0
2021-05-03 10:00:00,333.0,334.88,332.96,334.82,8813.0,333.0,334.88,332.96,334.82,8813.0
2021-05-03 10:10:00,334.59,336.19,334.5,336.05,11956.0,334.59,336.19,334.5,336.05,11956.0
2021-05-03 10:20:00,336.01,336.44,335.77,336.08,10568.0,336.01,336.44,335.77,336.08,10568.0
2021-05-03 10:30:00,335.83,336.99,335.54,335.56,16654.0,335.83,336.99,335.54,335.56,16654.0
2021-05-03 10:40:00,335.13,336.15,335.13,335.83,11393.0,335.13,336.15,335.13,335.83,11393.0
2021-05-03 10:50:00,335.5,335.62,334.7,335.17,4481.0,335.5,335.62,334.7,335.17,4481.0
2021-05-03 11:00:00,335.12,335.12,334.5,334.81,12178.0,335.12,335.12,334.5,334.81,12178.0
2021-05-03 11:10:00,334.82,334.83,333.36,334.17,10436.0,334.82,334.83,333.36,334.17,10436.0
2021-05-03 11:20:00,334.01,334.62,333.91,334.36,4877.0,334.01,334.62,333.91,334.36,4877.0
2021-05-03 11:30:00,334.33,335.19,334.23,334.43,5013.0,334.33,335.19,334.23,334.43,5013.0
2021-05-03 11:40:00,334.43,334.92,334.17,334.43,4334.0,334.43,334.92,334.17,334.43,4334.0
2021-05-03 11:50:00,334.5,334.53,334.08,334.17,3202.0,334.5,334.53,334.08,334.17,3202.0
2021-05-03 12:00:00,334.06,334.24,333.6,333.64,6225.0,334.06,334.24,333.6,333.64,6225.0
2021-05-03 12:10:00,333.5,333.97,333.36,333.97,5286.0,333.5,333.97,333.36,333.97,5286.0
2021-05-03 12:20:00,333.83,334.02,333.35,333.43,2725.0,333.83,334.02,333.35,333.43,2725.0
2021-05-03 12:30:00,333.32,333.53,333.09,333.24,4484.0,333.32,333.53,333.09,333.24,4484.0
2021-05-03 12:40:00,333.4,333.4,332.94,333.15,3600.0,333.4,333.4,332.94,333.15,3600.0
2021-05-03 12:50:00,333.22,333.78,333.05,333.68,3595.0,333.22,333.78,333.05,333.68,3595.0
2021-05-03 13:00:00,334.03,334.18,333.66,333.96,4980.0,334.03,334.18,333.66,333.96,4980.0
2021-05-03 13:10:00,333.97,333.98,333.54,333.96,3688.0,333.97,333.98,333.54,333.96,3688.0
2021-05-03 13:20:00,333.97,333.99,333.51,333.75,4511.0,333.97,333.99,333.51,333.75,4511.0
2021-05-03 13:30:00,333.85,335.2,333.81,334.67,17554.0,333.85,335.2,333.81,334.67,17554.0
2021-05-03 13:40:00,334.68,335.09,334.26,334.46,6383.0,334.68,335.09,334.26,334.46,6383.0
2021-05-03 13:50:00,334.61,334.97,334.6,334.78,4324.0,334.61,334.97,334.6,334.78,4324.0
2021-05-03 14:00:00,334.96,335.74,334.95,335.3,6343.0,334.96,335.74,334.95,335.3,6343.0
2021-05-03 14:10:00,335.3,335.41,335.02,335.31,5843.0,335.3,335.41,335.02,335.31,5843.0
2021-05-03 14:20:00,335.24,335.44,334.64,334.8,4356.0,335.24,335.44,334.64,334.8,4356.0
2021-05-03 14:30:00,334.66,335.58,334.66,335.13,6224.0,334.66,335.58,334.66,335.13,6224.0
2021-05-03 14:40:00,335.36,335.67,335.2,335.32,3225.0,335.36,335.67,335.2,335.32,3225.0
2021-05-03 14:50:00,335.36,335.36,334.65,335.21,6251.0,335.36,335.36,334.65,335.21,6251.0
2021-05-03 15:00:00,335.07,335.36,334.7,335.36,4088.0,335.07,335.36,334.7,335.36,4088.0
2021-05-03 15:10:00,335.34,335.93,335.05,335.25,25823.0,335.34,335.93,335.05,335.25,25823.0
2021-05-03 15:20:00,335.1,335.66,334.92,335.62,6609.0,335.1,335.66,334.92,335.62,6609.0
2021-05-03 15:30:00,335.52,335.64,335.07,335.15,7049.0,335.52,335.64,335.07,335.15,7049.0
2021-05-03 15:40:00,335.01,335.96,334.91,335.86,13857.0,335.01,335.96,334.91,335.86,13857.0
2021-05-03 15:50:00,335.75,336.03,335.06,335.36,91113.0,335.75,336.03,335.06,335.36,91113.0
2021-05-04 09:30:00,330.0,331.99,328.56,330.51,32348.0,330.0,331.99,328.56,330.51,32348.0
2021-05-04 09:40:00,330.02,330.13,328.68,329.23,13168.0,330.02,330.13,328.68,329.23,13168.0
2021-05-04 09:50:00,329.24,329.33,326.53,326.55,13316.0,329.24,329.33,326.53,326.55,13316.0
2021-05-04 10:00:00,326.55,327.2,325.53,326.9,39282.0,326.55,327.2,325.53,326.9,39282.0
2021-05-04 10:10:00,326.73,327.1,325.51,326.58,9018.0,326.73,327.1,325.51,326.58,9018.0
2021-05-04 10:20:00,326.33,327.05,325.64,326.75,16259.0,326.33,327.05,325.64,326.75,16259.0
2021-05-04 10:30:00,326.69,327.89,326.38,327.37,7171.0,326.69,327.89,326.38,327.37,7171.0
2021-05-04 10:40:00,327.71,328.0,326.04,326.39,6456.0,327.71,328.0,326.04,326.39,6456.0
2021-05-04 10:50:00,326.34,326.39,325.58,325.67,12741.0,326.34,326.39,325.58,325.67,12741.0
2021-05-04 11:00:00,325.62,326.6,325.37,326.6,14409.0,325.62,326.6,325.37,326.6,14409.0
2021-05-04 11:10:00,326.5,326.5,324.46,324.71,15873.0,326.5,326.5,324.46,324.71,15873.0
2021-05-04 11:20:00,324.81,325.97,324.18,325.82,20561.0,324.81,325.97,324.18,325.82,20561.0
2021-05-04 11:30:00,325.87,326.52,325.36,325.36,4677.0,325.87,326.52,325.36,325.36,4677.0
2021-05-04 11:40:00,325.3,325.75,324.76,324.76,8058.0,325.3,325.75,324.76,324.76,8058.0
2021-05-04 11:50:00,324.7,324.7,323.36,324.08,13195.0,324.7,324.7,323.36,324.08,13195.0
2021-05-04 12:00:00,323.78,324.78,323.55,323.73,8234.0,323.78,324.78,323.55,323.73,8234.0
2021-05-04 12:10:00,323.96,324.36,323.27,323.34,7782.0,323.96,324.36,323.27,323.34,7782.0
2021-05-04 12:20:00,323.32,323.81,323.18,323.32,8114.0,323.32,323.81,323.18,323.32,8114.0
2021-05-04 12:30:00,323.47,323.47,322.0,322.46,11214.0,323.47,323.47,322.0,322.46,11214.0
2021-05-04 12:40:00,322.67,323.75,322.48,323.72,6696.0,322.67,323.75,322.48,323.72,6696.0
2021-05-04 12:50:00,323.72,324.5,323.72,323.79,7320.0,323.72,324.5,323.72,323.79,7320.0
2021-05-04 13:00:00,323.61,324.13,323.38,323.87,7549.0,323.61,324.13,323.38,323.87,7549.0
2021-05-04 13:10:00,323.75,324.28,323.53,323.59,5500.0,323.75,324.28,323.53,323.59,5500.0
2021-05-04 13:20:00,323.49,324.17,323.22,323.61,5765.0,323.49,324.17,323.22,323.61,5765.0
2021-05-04 13:30:00,323.52,323.52,322.75,323.39,4663.0,323.52,323.52,322.75,323.39,4663.0
2021-05-04 13:40:00,323.06,323.21,322.29,322.72,9689.0,323.06,323.21,322.29,322.72,9689.0
2021-05-04 13:50:00,322.6,322.67,322.36,322.5,4306.0,322.6,322.67,322.36,322.5,4306.0
2021-05-04 14:00:00,322.25,322.82,322.05,322.81,5534.0,322.25,322.82,322.05,322.81,5534.0
2021-05-04 14:10:00,322.88,323.55,322.52,323.37,3120.0,322.88,323.55,322.52,323.37,3120.0
2021-05-04 14:20:00,323.41,323.64,322.28,322.49,8945.0,323.41,323.64,322.28,322.49,8945.0
2021-05-04 14:30:00,322.49,322.83,322.24,322.34,13676.0,322.49,322.83,322.24,322.34,13676.0
2021-05-04 14:40:00,322.25,323.22,321.88,322.95,7432.0,322.25,323.22,321.88,322.95,7432.0
2021-05-04 14:50:00,322.95,323.4,322.75,322.99,5529.0,322.95,323.4,322.75,322.99,5529.0
2021-05-04 15:00:00,322.92,323.73,322.69,323.3,5750.0,322.92,323.73,322.69,323.3,5750.0
2021-05-04 15:10:00,323.37,323.57,322.69,322.69,7960.0,323.37,323.57,322.69,322.69,7960.0
2021-05-04 15:20:00,322.66,323.2,322.25,322.55,13525.0,322.66,323.2,322.25,322.55,13525.0
2021-05-04 15:30:00,322.73,324.46,322.6,323.94,19977.0,322.73,324.46,322.6,323.94,19977.0
2021-05-04 15:40:00,323.95,324.05,323.14,323.39,16962.0,323.95,324.05,323.14,323.39,16962.0
2021-05-04 15:50:00,323.42,325.24,323.42,325.0,48173.0,323.42,325.24,323.42,325.0,48173.0
2021-05-05 09:30:00,327.48,330.74,326.86,329.22,50016.0,327.48,330.74,326.86,329.22,50016.0
2021-05-05 09:40:00,329.26,330.15,328.59,328.6,7146.0,329.26,330.15,328.59,328.6,7146.0
2021-05-05 09:50:00,328.49,328.52,326.46,327.05,29365.0,328.49,328.52,326.46,327.05,29365.0
2021-05-05 10:00:00,327.49,327.5,325.59,325.76,11269.0,327.49,327.5,325.59,325.76,11269.0
2021-05-05 10:10:00,326.0,327.01,324.88,325.06,18894.0,326.0,327.01,324.88,325.06,18894.0
2021-05-05 10:20:00,325.06,326.24,324.09,325.89,20724.0,325.06,326.24,324.09,325.89,20724.0
2021-05-05 10:30:00,326.24,326.26,324.67,324.74,13576.0,326.24,326.26,324.67,324.74,13576.0
2021-05-05 10:40:00,324.68,326.52,324.46,326.29,8204.0,324.68,326.52,324.46,326.29,8204.0
2021-05-05 10:50:00,326.65,326.73,325.94,326.39,4293.0,326.65,326.73,325.94,326.39,4293.0
2021-05-05 11:00:00,326.47,326.48,325.07,325.5,9323.0,326.47,326.48,325.07,325.5,9323.0
2021-05-05 11:10:00,325.54,325.64,324.73,325.4,5941.0,325.54,325.64,324.73,325.4,5941.0
2021-05-05 11:20:00,325.17,325.47,324.59,325.3,6144.0,325.17,325.47,324.59,325.3,6144.0
2021-05-05 11:30:00,325.33,325.83,324.5,325.75,16408.0,325.33,325.83,324.5,325.75,16408.0
2021-05-05 11:40:00,325.66,326.2,325.53,326.1,6570.0,325.66,326.2,325.53,326.1,6570.0
2021-05-05 11:50:00,326.1,326.6,325.95,326.29,8483.0,326.1,326.6,325.95,326.29,8483.0
2021-05-05 12:00:00,326.27,327.03,326.18,326.61,5094.0,326.27,327.03,326.18,326.61,5094.0
2021-05-05 12:10:00,326.41,326.96,326.15,326.27,3241.0,326.41,326.96,326.15,326.27,3241.0
2021-05-05 12:20:00,326.25,326.41,325.52,325.61,6034.0,326.25,326.41,325.52,325.61,6034.0
2021-05-05 12:30:00,325.84,326.28,325.5,325.5,6576.0,325.84,326.28,325.5,325.5,6576.0
2021-05-05 12:40:00,325.59,325.59,325.0,325.23,3666.0,325.59,325.59,325.0,325.23,3666.0
2021-05-05 12:50:00,325.22,325.36,323.68,323.68,10114.0,325.22,325.36,323.68,323.68,10114.0
2021-05-05 13:00:00,323.62,323.99,323.51,323.87,5893.0,323.62,323.99,323.51,323.87,5893.0
2021-05-05 13:10:00,323.76,323.88,323.1,323.51,9180.0,323.76,323.88,323.1,323.51,9180.0
2021-05-05 13:20:00,323.63,323.63,323.14,323.63,5102.0,323.63,323.63,323.14,323.63,5102.0
2021-05-05 13:30:00,323.52,323.8,323.2,323.21,4370.0,323.52,323.8,323.2,323.21,4370.0
2021-05-05 13:40:00,323.26,323.87,323.26,323.7,9073.0,323.26,323.87,323.26,323.7,9073.0
2021-05-05 13:50:00,323.88,324.11,323.26,323.27,13343.0,323.88,324.11,323.26,323.27,13343.0
2021-05-05 14:00:00,323.44,323.53,322.66,322.76,7614.0,323.44,323.53,322.66,322.76,7614.0
2021-05-05 14:10:00,322.66,323.23,322.59,322.66,9824.0,322.66,323.23,322.59,322.66,9824.0
2021-05-05 14:20:00,322.63,323.36,322.38,323.36,7481.0,322.63,323.36,322.38,323.36,7481.0
2021-05-05 14:30:00,323.46,323.6,323.15,323.2,5817.0,323.46,323.6,323.15,323.2,5817.0
2021-05-05 14:40:00,323.08,324.3,323.07,324.2,4699.0,323.08,324.3,323.07,324.2,4699.0
2021-05-05 14:50:00,324.3,324.38,323.51,323.6,5491.0,324.3,324.38,323.51,323.6,5491.0
2021-05-05 15:00:00,323.47,323.78,322.55,322.67,12086.0,323.47,323.78,322.55,322.67,12086.0
2021-05-05 15:10:00,322.7,322.7,321.52,321.64,10940.0,322.7,322.7,321.52,321.64,10940.0
2021-05-05 15:20:00,321.6,322.08,321.02,321.74,16776.0,321.6,322.08,321.02,321.74,16776.0
2021-05-05 15:30:00,321.62,322.47,321.51,322.37,10794.0,321.62,322.47,321.51,322.37,10794.0
2021-05-05 15:40:00,322.0,322.4,321.56,321.73,12371.0,322.0,322.4,321.56,321.73,12371.0
2021-05-05 15:50:00,321.72,322.46,321.39,322.09,27314.0,321.72,322.46,321.39,322.09,27314.0
2021-05-06 09:30:00,320.5,321.5,318.81,321.47,23663.0,320.5,321.5,318.81,321.47,23663.0
2021-05-06 09:40:00,321.38,322.66,319.96,322.53,2934.0,321.38,322.66,319.96,322.53,2934.0
2021-05-06 09:50:00,322.57,322.57,320.99,321.77,19863.0,322.57,322.57,320.99,321.77,19863.0
2021-05-06 10:00:00,321.63,323.77,321.63,322.48,11065.0,321.63,323.77,321.63,322.48,11065.0
2021-05-06 10:10:00,322.04,323.24,320.91,320.91,9773.0,322.04,323.24,320.91,320.91,9773.0
2021-05-06 10:20:00,321.29,322.05,320.63,321.68,7587.0,321.29,322.05,320.63,321.68,7587.0
2021-05-06 10:30:00,321.41,323.49,321.35,323.49,6044.0,321.41,323.49,321.35,323.49,6044.0
2021-05-06 10:40:00,323.44,323.44,322.85,323.09,5267.0,323.44,323.44,322.85,323.09,5267.0
2021-05-06 10:50:00,322.85,323.68,322.68,323.14,5787.0,322.85,323.68,322.68,323.14,5787.0
2021-05-06 11:00:00,323.7,323.71,322.03,322.15,7174.0,323.7,323.71,322.03,322.15,7174.0
2021-05-06 11:10:00,322.15,322.61,321.56,322.12,6082.0,322.15,322.61,321.56,322.12,6082.0
2021-05-06 11:20:00,322.25,323.23,322.22,323.06,3653.0,322.25,323.23,322.22,323.06,3653.0
2021-05-06 11:30:00,323.01,323.56,322.82,323.26,7430.0,323.01,323.56,322.82,323.26,7430.0
2021-05-06 11:40:00,323.41,323.74,322.84,322.92,5350.0,323.41,323.74,322.84,322.92,5350.0
2021-05-06 11:50:00,323.16,323.42,322.7,323.04,3614.0,323.16,323.42,322.7,323.04,3614.0
2021-05-06 12:00:00,322.97,322.97,321.22,321.31,5680.0,322.97,322.97,321.22,321.31,5680.0
2021-05-06 12:10:00,321.4,321.68,321.0,321.55,10223.0,321.4,321.68,321.0,321.55,10223.0
2021-05-06 12:20:00,321.61,321.95,321.12,321.94,8815.0,321.61,321.95,321.12,321.94,8815.0
2021-05-06 12:30:00,321.8,322.01,320.79,320.79,8098.0,321.8,322.01,320.79,320.79,8098.0
2021-05-06 12:40:00,320.78,320.8,320.05,320.43,5856.0,320.78,320.8,320.05,320.43,5856.0
2021-05-06 12:50:00,320.39,320.72,319.78,320.11,6589.0,320.39,320.72,319.78,320.11,6589.0
2021-05-06 13:00:00,320.29,320.72,319.99,320.19,4588.0,320.29,320.72,319.99,320.19,4588.0
2021-05-06 13:10:00,320.03,320.26,319.37,319.37,1900.0,320.03,320.26,319.37,319.37,1900.0
2021-05-06 13:20:00,319.58,319.86,319.43,319.86,1569.0,319.58,319.86,319.43,319.86,1569.0
2021-05-06 13:30:00,319.54,320.15,319.5,319.69,10852.0,319.54,320.15,319.5,319.69,10852.0
2021-05-06 13:40:00,319.69,319.69,318.8,319.04,4435.0,319.69,319.69,318.8,319.04,4435.0
2021-05-06 13:50:00,319.13,319.13,318.2,318.44,5531.0,319.13,319.13,318.2,318.44,5531.0
2021-05-06 14:00:00,318.68,319.07,318.59,319.07,2009.0,318.68,319.07,318.59,319.07,2009.0
2021-05-06 14:10:00,319.1,319.5,318.51,319.28,12936.0,319.1,319.5,318.51,319.28,12936.0
2021-05-06 14:20:00,319.34,319.34,317.71,317.76,6787.0,319.34,319.34,317.71,317.76,6787.0
2021-05-06 14:30:00,317.89,317.96,317.37,317.64,4283.0,317.89,317.96,317.37,317.64,4283.0
2021-05-06 14:40:00,317.81,318.07,317.29,317.8,5367.0,317.81,318.07,317.29,317.8,5367.0
2021-05-06 14:50:00,317.96,318.25,317.51,317.87,8578.0,317.96,318.25,317.51,317.87,8578.0
2021-05-06 15:00:00,317.73,317.97,317.47,317.96,3700.0,317.73,317.97,317.47,317.96,3700.0
2021-05-06 15:10:00,317.78,318.94,317.75,318.79,6432.0,317.78,318.94,317.75,318.79,6432.0
2021-05-06 15:20:00,318.66,319.13,318.17,318.35,20101.0,318.66,319.13,318.17,318.35,20101.0
2021-05-06 15:30:00,318.23,318.78,318.08,318.34,24876.0,318.23,318.78,318.08,318.34,24876.0
2021-05-06 15:40:00,318.36,319.56,318.26,319.46,14781.0,318.36,319.56,318.26,319.46,14781.0
2021-05-06 15:50:00,319.49,321.41,319.49,321.22,48509.0,319.49,321.41,319.49,321.22,48509.0
2021-05-07 09:30:00,322.03,328.7,322.03,326.86,38349.0,322.03,328.7,322.03,326.86,38349.0
2021-05-07 09:40:00,326.83,329.09,326.51,329.04,18757.0,326.83,329.09,326.51,329.04,18757.0
2021-05-07 09:50:00,329.26,329.29,327.59,328.17,11180.0,329.26,329.29,327.59,328.17,11180.0
2021-05-07 10:00:00,328.34,330.28,327.62,330.28,25638.0,328.34,330.28,327.62,330.28,25638.0
2021-05-07 10:10:00,329.99,330.98,329.53,330.06,18079.0,329.99,330.98,329.53,330.06,18079.0
2021-05-07 10:20:00,330.3,331.13,330.11,330.63,18088.0,330.3,331.13,330.11,330.63,18088.0
2021-05-07 10:30:00,330.4,331.55,330.36,330.84,13158.0,330.4,331.55,330.36,330.84,13158.0
2021-05-07 10:40:00,330.84,331.02,330.23,330.38,10057.0,330.84,331.02,330.23,330.38,10057.0
2021-05-07 10:50:00,330.37,330.91,329.48,330.66,10823.0,330.37,330.91,329.48,330.66,10823.0
2021-05-07 11:00:00,330.52,330.71,330.24,330.25,6319.0,330.52,330.71,330.24,330.25,6319.0
2021-05-07 11:10:00,330.0,330.26,329.54,329.97,7620.0,330.0,330.26,329.54,329.97,7620.0
2021-05-07 11:20:00,330.05,330.09,328.59,329.32,6470.0,330.05,330.09,328.59,329.32,6470.0
2021-05-07 11:30:00,329.19,329.43,328.55,328.62,4677.0,329.19,329.43,328.55,328.62,4677.0
2021-05-07 11:40:00,328.59,329.43,328.34,328.84,13601.0,328.59,329.43,328.34,328.84,13601.0
2021-05-07 11:50:00,328.84,329.64,328.84,329.18,9609.0,328.84,329.64,328.84,329.18,9609.0
2021-05-07 12:00:00,329.28,329.6,328.18,329.58,7831.0,329.28,329.6,328.18,329.58,7831.0
2021-05-07 12:10:00,329.21,329.21,328.3,328.44,2903.0,329.21,329.21,328.3,328.44,2903.0
2021-05-07 12:20:00,328.35,328.9,328.18,328.21,6892.0,328.35,328.9,328.18,328.21,6892.0
2021-05-07 12:30:00,328.05,329.12,327.95,328.55,18457.0,328.05,329.12,327.95,328.55,18457.0
2021-05-07 12:40:00,328.56,328.82,327.95,328.82,4700.0,328.56,328.82,327.95,328.82,4700.0
2021-05-07 12:50:00,328.89,329.96,328.75,329.86,5879.0,328.89,329.96,328.75,329.86,5879.0
2021-05-07 13:00:00,329.75,329.9,329.0,329.54,5198.0,329.75,329.9,329.0,329.54,5198.0
2021-05-07 13:10:00,329.54,329.61,328.76,329.04,3714.0,329.54,329.61,328.76,329.04,3714.0
2021-05-07 13:20:00,328.98,329.43,328.82,329.03,8126.0,328.98,329.43,328.82,329.03,8126.0
2021-05-07 13:30:00,329.28,329.53,328.84,329.23,8004.0,329.28,329.53,328.84,329.23,8004.0
2021-05-07 13:40:00,329.03,329.7,329.03,329.51,3485.0,329.03,329.7,329.03,329.51,3485.0
2021-05-07 13:50:00,329.2,329.24,328.61,328.79,12522.0,329.2,329.24,328.61,328.79,12522.0
2021-05-07 14:00:00,328.98,330.13,328.72,330.03,15082.0,328.98,330.13,328.72,330.03,15082.0
2021-05-07 14:10:00,330.09,330.09,329.05,329.45,20592.0,330.09,330.09,329.05,329.45,20592.0
2021-05-07 14:20:00,329.59,330.02,329.21,329.27,3007.0,329.59,330.02,329.21,329.27,3007.0
2021-05-07 14:30:00,329.18,329.52,328.91,329.47,4914.0,329.18,329.52,328.91,329.47,4914.0
2021-05-07 14:40:00,329.26,329.6,329.06,329.55,7836.0,329.26,329.6,329.06,329.55,7836.0
2021-05-07 14:50:00,329.7,330.36,329.65,330.2,4965.0,329.7,330.36,329.65,330.2,4965.0
2021-05-07 15:00:00,330.23,330.46,329.43,330.12,9668.0,330.23,330.46,329.43,330.12,9668.0
2021-05-07 15:10:00,330.16,330.43,329.71,330.24,4236.0,330.16,330.43,329.71,330.24,4236.0
2021-05-07 15:20:00,330.01,330.53,329.84,330.37,7488.0,330.01,330.53,329.84,330.37,7488.0
2021-05-07 15:30:00,330.46,330.51,329.47,329.63,12327.0,330.46,330.51,329.47,329.63,12327.0
2021-05-07 15:40:00,329.62,330.1,329.08,330.1,24577.0,329.62,330.1,329.08,330.1,24577.0
2021-05-07 15:50:00,330.02,330.54,329.85,330.31,52713.0,330.02,330.54,329.85,330.31,52713.0
2021-05-10 09:30:00,330.0,330.36,326.36,327.54,18169.0,330.0,330.36,326.36,327.54,18169.0
2021-05-10 09:40:00,327.12,328.98,326.7,328.85,11330.0,327.12,328.98,326.7,328.85,11330.0
2021-05-10 09:50:00,329.52,329.98,327.78,329.3,10332.0,329.52,329.98,327.78,329.3,10332.0
2021-05-10 10:00:00,329.03,329.08,328.06,328.64,8308.0,329.03,329.08,328.06,328.64,8308.0
2021-05-10 10:10:00,328.88,329.05,328.35,328.59,18678.0,328.88,329.05,328.35,328.59,18678.0
2021-05-10 10:20:00,328.69,328.99,327.84,328.22,17647.0,328.69,328.99,327.84,328.22,17647.0
2021-05-10 10:30:00,327.73,328.75,327.68,328.75,9871.0,327.73,328.75,327.68,328.75,9871.0
2021-05-10 10:40:00,328.87,329.39,328.29,328.63,6286.0,328.87,329.39,328.29,328.63,6286.0
2021-05-10 10:50:00,328.37,329.03,328.27,328.62,12630.0,328.37,329.03,328.27,328.62,12630.0
2021-05-10 11:00:00,328.5,329.77,328.48,329.68,12293.0,328.5,329.77,328.48,329.68,12293.0
2021-05-10 11:10:00,329.79,330.17,329.18,329.96,6237.0,329.79,330.17,329.18,329.96,6237.0
2021-05-10 11:20:00,330.2,330.4,329.71,330.0,5962.0,330.2,330.4,329.71,330.0,5962.0
2021-05-10 11:30:00,330.04,330.3,329.72,330.3,11340.0,330.04,330.3,329.72,330.3,11340.0
2021-05-10 11:40:00,330.21,330.5,329.8,330.31,12203.0,330.21,330.5,329.8,330.31,12203.0
2021-05-10 11:50:00,330.15,330.9,330.07,330.74,5870.0,330.15,330.9,330.07,330.74,5870.0
2021-05-10 12:00:00,330.86,331.59,330.36,330.86,12611.0,330.86,331.59,330.36,330.86,12611.0
2021-05-10 12:10:00,330.93,331.31,330.92,331.27,3741.0,330.93,331.31,330.92,331.27,3741.0
2021-05-10 12:20:00,331.07,331.65,330.79,330.8,4444.0,331.07,331.65,330.79,330.8,4444.0
2021-05-10 12:30:00,330.71,330.92,330.47,330.75,4134.0,330.71,330.92,330.47,330.75,4134.0
2021-05-10 12:40:00,330.75,330.76,329.63,330.1,8044.0,330.75,330.76,329.63,330.1,8044.0
2021-05-10 12:50:00,330.11,330.22,329.37,329.77,5996.0,330.11,330.22,329.37,329.77,5996.0
2021-05-10 13:00:00,329.76,329.76,329.03,329.08,6949.0,329.76,329.76,329.03,329.08,6949.0
2021-05-10 13:10:00,329.16,329.5,329.01,329.16,2904.0,329.16,329.5,329.01,329.16,2904.0
2021-05-10 13:20:00,329.31,329.85,329.22,329.62,7516.0,329.31,329.85,329.22,329.62,7516.0
2021-05-10 13:30:00,329.27,329.48,328.36,328.57,16993.0,329.27,329.48,328.36,328.57,16993.0
2021-05-10 13:40:00,328.54,328.54,327.62,327.65,4700.0,328.54,328.54,327.62,327.65,4700.0
2021-05-10 13:50:00,327.74,328.12,327.12,327.76,7639.0,327.74,328.12,327.12,327.76,7639.0
2021-05-10 14:00:00,327.58,328.6,326.95,328.24,8914.0,327.58,328.6,326.95,328.24,8914.0
2021-05-10 14:10:00,328.1,328.29,326.7,326.93,12310.0,328.1,328.29,326.7,326.93,12310.0
2021-05-10 14:20:00,326.85,327.54,326.64,327.14,11717.0,326.85,327.54,326.64,327.14,11717.0
2021-05-10 14:30:00,326.56,326.73,325.82,326.59,7938.0,326.56,326.73,325.82,326.59,7938.0
2021-05-10 14:40:00,326.71,326.72,325.56,325.86,3700.0,326.71,326.72,325.56,325.86,3700.0
2021-05-10 14:50:00,325.65,325.65,324.9,325.14,3808.0,325.65,325.65,324.9,325.14,3808.0
2021-05-10 15:00:00,325.08,325.86,325.06,325.67,9849.0,325.08,325.86,325.06,325.67,9849.0
2021-05-10 15:10:00,325.67,325.83,324.81,324.97,7414.0,325.67,325.83,324.81,324.97,7414.0
2021-05-10 15:20:00,324.92,325.96,324.3,325.96,8809.0,324.92,325.96,324.3,325.96,8809.0
2021-05-10 15:30:00,325.86,326.27,325.36,325.93,7743.0,325.86,326.27,325.36,325.93,7743.0
2021-05-10 15:40:00,325.88,327.06,325.47,325.65,22671.0,325.88,327.06,325.47,325.65,22671.0
2021-05-10 15:50:00,325.38,325.96,324.15,324.39,57891.0,325.38,325.96,324.15,324.39,57891.0
2021-05-11 09:30:00,318.69,319.6,316.4,319.41,72870.0,318.69,319.6,316.4,319.41,72870.0
2021-05-11 09:40:00,319.41,321.41,318.75,320.36,19947.0,319.41,321.41,318.75,320.36,19947.0
2021-05-11 09:50:00,320.37,321.87,320.02,321.49,26868.0,320.37,321.87,320.02,321.49,26868.0
2021-05-11 10:00:00,321.77,322.87,321.44,321.59,19660.0,321.77,322.87,321.44,321.59,19660.0
2021-05-11 10:10:00,321.61,322.51,321.03,322.24,22115.0,321.61,322.51,321.03,322.24,22115.0
2021-05-11 10:20:00,321.67,322.58,319.52,319.72,17239.0,321.67,322.58,319.52,319.72,17239.0
2021-05-11 10:30:00,319.8,319.84,317.43,318.28,69438.0,319.8,319.84,317.43,318.28,69438.0
2021-05-11 10:40:00,318.19,318.97,317.51,318.1,10848.0,318.19,318.97,317.51,318.1,10848.0
2021-05-11 10:50:00,318.37,319.76,317.63,319.52,46533.0,318.37,319.76,317.63,319.52,46533.0
2021-05-11 11:00:00,319.47,319.47,318.12,318.79,11680.0,319.47,319.47,318.12,318.79,11680.0
2021-05-11 11:10:00,318.61,322.54,318.44,322.54,7729.0,318.61,322.54,318.44,322.54,7729.0
2021-05-11 11:20:00,322.7,323.34,322.51,322.51,11162.0,322.7,323.34,322.51,322.51,11162.0
2021-05-11 11:30:00,322.86,323.77,322.29,323.77,7891.0,322.86,323.77,322.29,323.77,7891.0
2021-05-11 11:40:00,323.75,323.75,321.54,323.12,6381.0,323.75,323.75,321.54,323.12,6381.0
2021-05-11 11:50:00,323.0,323.3,322.34,322.74,12804.0,323.0,323.3,322.34,322.74,12804.0
2021-05-11 12:00:00,322.71,323.07,322.49,322.51,5900.0,322.71,323.07,322.49,322.51,5900.0
2021-05-11 12:10:00,322.39,323.19,322.38,322.95,5376.0,322.39,323.19,322.38,322.95,5376.0
2021-05-11 12:20:00,322.94,322.94,321.6,321.6,5049.0,322.94,322.94,321.6,321.6,5049.0
2021-05-11 12:30:00,322.03,322.37,321.47,322.02,8779.0,322.03,322.37,321.47,322.02,8779.0
2021-05-11 12:40:00,321.92,322.26,321.27,321.6,6323.0,321.92,322.26,321.27,321.6,6323.0
2021-05-11 12:50:00,321.75,321.75,320.68,321.21,7878.0,321.75,321.75,320.68,321.21,7878.0
2021-05-11 13:00:00,321.23,321.38,320.77,321.0,11749.0,321.23,321.38,320.77,321.0,11749.0
2021-05-11 13:10:00,321.11,321.3,320.62,320.74,7647.0,321.11,321.3,320.62,320.74,7647.0
2021-05-11 13:20:00,320.66,321.71,320.66,321.67,8121.0,320.66,321.71,320.66,321.67,8121.0
2021-05-11 13:30:00,321.7,322.61,321.69,322.35,4600.0,321.7,322.61,321.69,322.35,4600.0
2021-05-11 13:40:00,322.39,322.69,321.79,322.0,10663.0,322.39,322.69,321.79,322.0,10663.0
2021-05-11 13:50:00,321.88,321.88,320.48,321.17,9981.0,321.88,321.88,320.48,321.17,9981.0
2021-05-11 14:00:00,321.22,321.53,320.41,320.41,6883.0,321.22,321.53,320.41,320.41,6883.0
2021-05-11 14:10:00,320.55,320.69,319.17,319.81,58688.0,320.55,320.69,319.17,319.81,58688.0
2021-05-11 14:20:00,319.94,322.0,319.87,321.35,60261.0,319.94,322.0,319.87,321.35,60261.0
2021-05-11 14:30:00,320.99,321.1,319.32,319.71,18557.0,320.99,321.1,319.32,319.71,18557.0
2021-05-11 14:40:00,319.71,320.62,319.59,320.2,6708.0,319.71,320.62,319.59,320.2,6708.0
2021-05-11 14:50:00,320.19,320.88,319.98,320.09,8272.0,320.19,320.88,319.98,320.09,8272.0
2021-05-11 15:00:00,320.07,320.79,320.0,320.7,6897.0,320.07,320.79,320.0,320.7,6897.0
2021-05-11 15:10:00,320.74,321.93,320.57,321.87,7408.0,320.74,321.93,320.57,321.87,7408.0
2021-05-11 15:20:00,322.09,322.43,321.65,322.25,12044.0,322.09,322.43,321.65,322.25,12044.0
2021-05-11 15:30:00,322.41,322.79,321.0,321.52,20155.0,322.41,322.79,321.0,321.52,20155.0
2021-05-11 15:40:00,321.55,322.62,321.38,322.45,19697.0,321.55,322.62,321.38,322.45,19697.0
2021-05-11 15:50:00,322.46,322.62,321.59,322.03,58258.0,322.46,322.62,321.59,322.03,58258.0
2021-05-12 09:30:00,317.02,321.7,317.02,318.52,21466.0,317.02,321.7,317.02,318.52,21466.0
2021-05-12 09:40:00,317.97,318.65,317.13,317.37,6803.0,317.97,318.65,317.13,317.37,6803.0
2021-05-12 09:50:00,317.65,318.68,316.12,316.15,30029.0,317.65,318.68,316.12,316.15,30029.0
2021-05-12 10:00:00,316.19,316.58,315.15,316.24,14400.0,316.19,316.58,315.15,316.24,14400.0
2021-05-12 10:10:00,316.44,316.46,314.38,315.62,16985.0,316.44,316.46,314.38,315.62,16985.0
2021-05-12 10:20:00,315.5,316.05,313.5,313.62,13388.0,315.5,316.05,313.5,313.62,13388.0
2021-05-12 10:30:00,313.65,313.87,311.56,312.57,37980.0,313.65,313.87,311.56,312.57,37980.0
2021-05-12 10:40:00,312.64,312.64,310.3,310.41,16935.0,312.64,312.64,310.3,310.41,16935.0
2021-05-12 10:50:00,310.41,310.78,309.45,310.18,24954.0,310.41,310.78,309.45,310.18,24954.0
2021-05-12 11:00:00,310.07,310.66,309.45,310.66,9769.0,310.07,310.66,309.45,310.66,9769.0
2021-05-12 11:10:00,310.66,311.46,310.39,310.77,13098.0,310.66,311.46,310.39,310.77,13098.0
2021-05-12 11:20:00,310.77,310.78,309.7,310.73,11927.0,310.77,310.78,309.7,310.73,11927.0
2021-05-12 11:30:00,310.28,310.3,308.79,309.24,11585.0,310.28,310.3,308.79,309.24,11585.0
2021-05-12 11:40:00,309.09,309.45,308.04,308.05,9858.0,309.09,309.45,308.04,308.05,9858.0
2021-05-12 11:50:00,308.0,308.09,306.86,307.0,16390.0,308.0,308.09,306.86,307.0,16390.0
2021-05-12 12:00:00,307.15,307.69,306.42,307.27,11843.0,307.15,307.69,306.42,307.27,11843.0
2021-05-12 12:10:00,307.01,307.18,306.23,306.84,9631.0,307.01,307.18,306.23,306.84,9631.0
2021-05-12 12:20:00,307.0,308.34,306.89,307.94,11158.0,307.0,308.34,306.89,307.94,11158.0
2021-05-12 12:30:00,307.84,308.51,306.6,306.76,24482.0,307.84,308.51,306.6,306.76,24482.0
2021-05-12 12:40:00,306.64,307.74,306.15,307.51,24515.0,306.64,307.74,306.15,307.51,24515.0
2021-05-12 12:50:00,307.64,308.37,307.37,308.11,15317.0,307.64,308.37,307.37,308.11,15317.0
2021-05-12 13:00:00,308.06,309.8,307.77,309.42,11512.0,308.06,309.8,307.77,309.42,11512.0
2021-05-12 13:10:00,309.16,309.78,308.46,308.46,6591.0,309.16,309.78,308.46,308.46,6591.0
2021-05-12 13:20:00,308.4,309.2,308.14,308.82,7694.0,308.4,309.2,308.14,308.82,7694.0
2021-05-12 13:30:00,308.82,309.36,308.59,309.13,9200.0,308.82,309.36,308.59,309.13,9200.0
2021-05-12 13:40:00,309.17,309.17,307.62,308.07,5900.0,309.17,309.17,307.62,308.07,5900.0
2021-05-12 13:50:00,308.41,308.73,308.0,308.14,4400.0,308.41,308.73,308.0,308.14,4400.0
2021-05-12 14:00:00,308.01,308.61,307.81,308.15,4567.0,308.01,308.61,307.81,308.15,4567.0
2021-05-12 14:10:00,308.07,308.11,307.02,307.75,8711.0,308.07,308.11,307.02,307.75,8711.0
2021-05-12 14:20:00,307.8,307.99,307.09,307.61,5125.0,307.8,307.99,307.09,307.61,5125.0
2021-05-12 14:30:00,307.77,308.59,307.5,308.1,10348.0,307.77,308.59,307.5,308.1,10348.0
2021-05-12 14:40:00,307.84,308.36,307.76,308.34,10239.0,307.84,308.36,307.76,308.34,10239.0
2021-05-12 14:50:00,308.34,308.63,307.22,307.22,14747.0,308.34,308.63,307.22,307.22,14747.0
2021-05-12 15:00:00,307.08,307.36,306.09,306.61,15120.0,307.08,307.36,306.09,306.61,15120.0
2021-05-12 15:10:00,306.61,306.61,304.9,305.05,28072.0,306.61,306.61,304.9,305.05,28072.0
2021-05-12 15:20:00,305.07,305.73,304.55,305.61,19172.0,305.07,305.73,304.55,305.61,19172.0
2021-05-12 15:30:00,305.52,305.83,305.07,305.41,43713.0,305.52,305.83,305.07,305.41,43713.0
2021-05-12 15:40:00,305.42,306.19,304.62,305.25,54860.0,305.42,306.19,304.62,305.25,54860.0
2021-05-12 15:50:00,304.54,305.31,304.3,305.31,101408.0,304.54,305.31,304.3,305.31,101408.0
2021-05-13 09:30:00,307.78,309.42,306.69,307.04,26294.0,307.78,309.42,306.69,307.04,26294.0
2021-05-13 09:40:00,306.79,306.94,304.0,304.0,15141.0,306.79,306.94,304.0,304.0,15141.0
2021-05-13 09:50:00,304.1,306.96,304.09,306.96,11265.0,304.1,306.96,304.09,306.96,11265.0
2021-05-13 10:00:00,306.99,308.04,306.79,307.05,13500.0,306.99,308.04,306.79,307.05,13500.0
2021-05-13 10:10:00,307.08,308.32,307.0,308.17,9837.0,307.08,308.32,307.0,308.17,9837.0
2021-05-13 10:20:00,307.95,309.65,307.55,309.21,18459.0,307.95,309.65,307.55,309.21,18459.0
2021-05-13 10:30:00,309.32,309.59,308.43,308.45,10985.0,309.32,309.59,308.43,308.45,10985.0
2021-05-13 10:40:00,308.32,309.86,308.27,309.63,22011.0,308.32,309.86,308.27,309.63,22011.0
2021-05-13 10:50:00,309.57,311.04,309.14,310.56,10635.0,309.57,311.04,309.14,310.56,10635.0
2021-05-13 11:00:00,310.48,310.48,309.09,309.35,16730.0,310.48,310.48,309.09,309.35,16730.0
2021-05-13 11:10:00,309.2,309.49,308.91,309.15,11232.0,309.2,309.49,308.91,309.15,11232.0
2021-05-13 11:20:00,308.89,308.9,307.69,307.86,7779.0,308.89,308.9,307.69,307.86,7779.0
2021-05-13 11:30:00,307.79,308.42,307.65,308.42,5972.0,307.79,308.42,307.65,308.42,5972.0
2021-05-13 11:40:00,308.1,308.15,307.0,307.66,9766.0,308.1,308.15,307.0,307.66,9766.0
2021-05-13 11:50:00,307.77,308.61,307.41,307.54,12319.0,307.77,308.61,307.41,307.54,12319.0
2021-05-13 12:00:00,307.55,308.96,307.55,308.96,7133.0,307.55,308.96,307.55,308.96,7133.0
2021-05-13 12:10:00,308.86,309.45,308.45,308.52,5455.0,308.86,309.45,308.45,308.52,5455.0
2021-05-13 12:20:00,308.55,308.9,308.16,308.77,9217.0,308.55,308.9,308.16,308.77,9217.0
2021-05-13 12:30:00,308.65,309.22,308.19,308.24,4706.0,308.65,309.22,308.19,308.24,4706.0
2021-05-13 12:40:00,308.18,308.18,307.61,307.95,4049.0,308.18,308.18,307.61,307.95,4049.0
2021-05-13 12:50:00,307.96,308.19,306.32,306.46,16469.0,307.96,308.19,306.32,306.46,16469.0
2021-05-13 13:00:00,306.29,306.72,305.9,306.67,13340.0,306.29,306.72,305.9,306.67,13340.0
2021-05-13 13:10:00,306.83,306.97,305.88,305.96,4169.0,306.83,306.97,305.88,305.96,4169.0
2021-05-13 13:20:00,306.03,306.04,305.4,305.55,10023.0,306.03,306.04,305.4,305.55,10023.0
2021-05-13 13:30:00,305.65,305.76,304.95,305.46,9182.0,305.65,305.76,304.95,305.46,9182.0
2021-05-13 13:40:00,305.42,305.92,304.99,305.09,11039.0,305.42,305.92,304.99,305.09,11039.0
2021-05-13 13:50:00,305.09,306.67,305.09,306.28,7520.0,305.09,306.67,305.09,306.28,7520.0
2021-05-13 14:00:00,306.43,308.61,306.43,308.61,7623.0,306.43,308.61,306.43,308.61,7623.0
2021-05-13 14:10:00,308.55,308.96,308.4,308.52,10771.0,308.55,308.96,308.4,308.52,10771.0
2021-05-13 14:20:00,308.6,309.09,308.13,309.0,21414.0,308.6,309.09,308.13,309.0,21414.0
2021-05-13 14:30:00,309.1,310.25,309.08,310.0,8005.0,309.1,310.25,309.08,310.0,8005.0
2021-05-13 14:40:00,309.75,310.49,309.75,310.43,8299.0,309.75,310.49,309.75,310.43,8299.0
2021-05-13 14:50:00,310.43,310.44,309.68,309.84,6633.0,310.43,310.44,309.68,309.84,6633.0
2021-05-13 15:00:00,309.94,310.21,309.37,309.7,6904.0,309.94,310.21,309.37,309.7,6904.0
2021-05-13 15:10:00,309.67,309.92,308.66,308.93,9327.0,309.67,309.92,308.66,308.93,9327.0
2021-05-13 15:20:00,309.06,309.6,308.56,309.47,6272.0,309.06,309.6,308.56,309.47,6272.0
2021-05-13 15:30:00,309.69,310.0,309.4,309.59,5105.0,309.69,310.0,309.4,309.59,5105.0
2021-05-13 15:40:00,309.61,309.8,309.32,309.38,8967.0,309.61,309.8,309.32,309.38,8967.0
2021-05-13 15:50:00,309.2,309.2,307.86,307.99,51414.0,309.2,309.2,307.86,307.99,51414.0
2021-05-14 09:30:00,309.42,311.44,309.0,311.28,22126.0,309.42,311.44,309.0,311.28,22126.0
2021-05-14 09:40:00,311.28,311.78,310.14,310.5,8142.0,311.28,311.78,310.14,310.5,8142.0
2021-05-14 09:50:00,310.44,313.0,310.08,312.92,17715.0,310.44,313.0,310.08,312.92,17715.0
2021-05-14 10:00:00,313.38,314.13,313.24,313.54,8823.0,313.38,314.13,313.24,313.54,8823.0
2021-05-14 10:10:00,313.38,314.77,313.38,314.27,17111.0,313.38,314.77,313.38,314.27,17111.0
2021-05-14 10:20:00,314.23,314.39,313.68,314.06,4883.0,314.23,314.39,313.68,314.06,4883.0
2021-05-14 10:30:00,313.75,314.45,313.75,314.23,22447.0,313.75,314.45,313.75,314.23,22447.0
2021-05-14 10:40:00,314.39,314.59,313.93,314.31,6500.0,314.39,314.59,313.93,314.31,6500.0
2021-05-14 10:50:00,314.43,314.63,314.11,314.48,5203.0,314.43,314.63,314.11,314.48,5203.0
2021-05-14 11:00:00,314.63,314.83,314.31,314.83,7945.0,314.63,314.83,314.31,314.83,7945.0
2021-05-14 11:10:00,315.0,315.45,315.0,315.33,7333.0,315.0,315.45,315.0,315.33,7333.0
2021-05-14 11:20:00,315.33,315.45,314.92,315.28,6440.0,315.33,315.45,314.92,315.28,6440.0
2021-05-14 11:30:00,315.26,315.68,314.79,315.68,8362.0,315.26,315.68,314.79,315.68,8362.0
2021-05-14 11:40:00,315.71,316.15,315.39,315.62,4853.0,315.71,316.15,315.39,315.62,4853.0
2021-05-14 11:50:00,315.58,315.58,315.26,315.53,2510.0,315.58,315.58,315.26,315.53,2510.0
2021-05-14 12:00:00,315.38,316.03,315.38,316.03,3222.0,315.38,316.03,315.38,316.03,3222.0
2021-05-14 12:10:00,315.88,316.07,315.87,315.87,4420.0,315.88,316.07,315.87,315.87,4420.0
2021-05-14 12:20:00,315.81,315.9,315.49,315.88,3727.0,315.81,315.9,315.49,315.88,3727.0
2021-05-14 12:30:00,315.88,316.65,315.85,316.44,14276.0,315.88,316.65,315.85,316.44,14276.0
2021-05-14 12:40:00,316.43,316.55,315.99,316.25,2105.0,316.43,316.55,315.99,316.25,2105.0
2021-05-14 12:50:00,316.25,316.25,315.98,316.01,835.0,316.25,316.25,315.98,316.01,835.0
2021-05-14 13:00:00,316.13,316.13,315.45,315.73,3520.0,316.13,316.13,315.45,315.73,3520.0
2021-05-14 13:10:00,315.61,315.81,315.5,315.81,3665.0,315.61,315.81,315.5,315.81,3665.0
2021-05-14 13:20:00,315.8,315.84,315.05,315.16,2745.0,315.8,315.84,315.05,315.16,2745.0
2021-05-14 13:30:00,315.13,315.37,314.67,315.15,4875.0,315.13,315.37,314.67,315.15,4875.0
2021-05-14 13:40:00,315.26,315.51,315.08,315.42,3278.0,315.26,315.51,315.08,315.42,3278.0
2021-05-14 13:50:00,315.36,315.63,315.02,315.31,2791.0,315.36,315.63,315.02,315.31,2791.0
2021-05-14 14:00:00,315.35,315.48,315.14,315.4,3967.0,315.35,315.48,315.14,315.4,3967.0
2021-05-14 14:10:00,315.3,315.34,314.86,315.14,6528.0,315.3,315.34,314.86,315.14,6528.0
2021-05-14 14:20:00,315.12,315.12,314.87,315.05,1794.0,315.12,315.12,314.87,315.05,1794.0
2021-05-14 14:30:00,315.24,315.67,315.14,315.38,10702.0,315.24,315.67,315.14,315.38,10702.0
2021-05-14 14:40:00,315.48,316.05,315.48,315.98,2500.0,315.48,316.05,315.48,315.98,2500.0
2021-05-14 14:50:00,316.1,316.78,316.07,316.49,5335.0,316.1,316.78,316.07,316.49,5335.0
2021-05-14 15:00:00,316.39,316.39,315.86,315.87,705.0,316.39,316.39,315.86,315.87,705.0
2021-05-14 15:10:00,315.73,316.02,315.45,316.02,4896.0,315.73,316.02,315.45,316.02,4896.0
2021-05-14 15:20:00,315.92,315.92,315.19,315.38,4075.0,315.92,315.92,315.19,315.38,4075.0
2021-05-14 15:30:00,315.47,315.54,315.0,315.17,6393.0,315.47,315.54,315.0,315.17,6393.0
2021-05-14 15:40:00,315.16,315.75,315.07,315.68,10768.0,315.16,315.75,315.07,315.68,10768.0
2021-05-14 15:50:00,315.6,315.63,314.49,314.5,38461.0,315.6,315.63,314.49,314.5,38461.0
2021-05-17 09:30:00,312.86,313.91,310.2,313.39,24963.0,312.86,313.91,310.2,313.39,24963.0
2021-05-17 09:40:00,313.74,314.18,312.15,313.04,17608.0,313.74,314.18,312.15,313.04,17608.0
2021-05-17 09:50:00,312.81,312.81,311.14,311.22,14889.0,312.81,312.81,311.14,311.22,14889.0
2021-05-17 10:00:00,311.24,311.24,309.12,310.37,10988.0,311.24,311.24,309.12,310.37,10988.0
2021-05-17 10:10:00,310.53,312.14,310.52,312.14,5000.0,310.53,312.14,310.52,312.14,5000.0
2021-05-17 10:20:00,312.23,313.31,312.0,312.47,6401.0,312.23,313.31,312.0,312.47,6401.0
2021-05-17 10:30:00,311.6,312.05,310.84,311.92,2290.0,311.6,312.05,310.84,311.92,2290.0
2021-05-17 10:40:00,311.97,312.48,311.93,312.46,2259.0,311.97,312.48,311.93,312.46,2259.0
2021-05-17 10:50:00,312.34,312.94,311.91,312.11,16032.0,312.34,312.94,311.91,312.11,16032.0
2021-05-17 11:00:00,312.37,312.51,311.27,311.3,6665.0,312.37,312.51,311.27,311.3,6665.0
2021-05-17 11:10:00,311.57,311.92,310.53,311.38,10416.0,311.57,311.92,310.53,311.38,10416.0
2021-05-17 11:20:00,311.9,312.8,311.9,312.38,2640.0,311.9,312.8,311.9,312.38,2640.0
2021-05-17 11:30:00,312.42,312.63,312.03,312.37,2900.0,312.42,312.63,312.03,312.37,2900.0
2021-05-17 11:40:00,312.23,312.33,311.32,311.32,4206.0,312.23,312.33,311.32,311.32,4206.0
2021-05-17 11:50:00,311.12,311.23,310.68,311.03,4325.0,311.12,311.23,310.68,311.03,4325.0
2021-05-17 12:00:00,310.79,311.3,310.02,311.3,9656.0,310.79,311.3,310.02,311.3,9656.0
2021-05-17 12:10:00,311.43,312.32,311.07,312.32,2514.0,311.43,312.32,311.07,312.32,2514.0
2021-05-17 12:20:00,312.37,313.15,312.05,313.13,5525.0,312.37,313.15,312.05,313.13,5525.0
2021-05-17 12:30:00,313.03,313.29,312.44,313.23,4585.0,313.03,313.29,312.44,313.23,4585.0
2021-05-17 12:40:00,313.27,313.65,313.14,313.33,4532.0,313.27,313.65,313.14,313.33,4532.0
2021-05-17 12:50:00,313.08,313.32,312.52,312.79,4102.0,313.08,313.32,312.52,312.79,4102.0
2021-05-17 13:00:00,312.6,312.86,312.15,312.15,4541.0,312.6,312.86,312.15,312.15,4541.0
2021-05-17 13:10:00,312.22,312.3,311.38,311.62,11963.0,312.22,312.3,311.38,311.62,11963.0
2021-05-17 13:20:00,311.83,311.88,311.25,311.88,5744.0,311.83,311.88,311.25,311.88,5744.0
2021-05-17 13:30:00,311.45,311.78,311.16,311.44,2000.0,311.45,311.78,311.16,311.44,2000.0
2021-05-17 13:40:00,311.28,311.64,310.78,311.64,4940.0,311.28,311.64,310.78,311.64,4940.0
2021-05-17 13:50:00,311.51,311.51,311.1,311.18,4580.0,311.51,311.51,311.1,311.18,4580.0
2021-05-17 14:00:00,311.27,311.65,311.07,311.42,4400.0,311.27,311.65,311.07,311.42,4400.0
2021-05-17 14:10:00,311.46,311.81,311.24,311.61,8043.0,311.46,311.81,311.24,311.61,8043.0
2021-05-17 14:20:00,311.73,311.87,311.13,311.26,1657.0,311.73,311.87,311.13,311.26,1657.0
2021-05-17 14:30:00,311.3,312.08,311.3,311.32,4956.0,311.3,312.08,311.3,311.32,4956.0
2021-05-17 14:40:00,311.19,311.8,311.12,311.73,6501.0,311.19,311.8,311.12,311.73,6501.0
2021-05-17 14:50:00,311.63,312.5,311.63,312.48,6955.0,311.63,312.5,311.63,312.48,6955.0
2021-05-17 15:00:00,312.36,313.0,312.28,312.88,4867.0,312.36,313.0,312.28,312.88,4867.0
2021-05-17 15:10:00,313.13,313.8,313.03,313.58,8278.0,313.13,313.8,313.03,313.58,8278.0
2021-05-17 15:20:00,313.44,313.65,312.93,313.58,10766.0,313.44,313.65,312.93,313.58,10766.0
2021-05-17 15:30:00,313.71,314.1,313.54,313.94,9225.0,313.71,314.1,313.54,313.94,9225.0
2021-05-17 15:40:00,314.07,314.43,313.77,314.17,14815.0,314.07,314.43,313.77,314.17,14815.0
2021-05-17 15:50:00,314.32,314.65,313.95,314.54,32152.0,314.32,314.65,313.95,314.54,32152.0
2021-05-18 09:30:00,314.6,314.6,310.78,313.33,24445.0,314.6,314.6,310.78,313.33,24445.0
2021-05-18 09:40:00,313.72,315.11,313.13,314.24,11232.0,313.72,315.11,313.13,314.24,11232.0
2021-05-18 09:50:00,314.06,314.5,313.75,314.0,8325.0,314.06,314.5,313.75,314.0,8325.0
2021-05-18 10:00:00,314.0,314.15,312.39,313.15,11345.0,314.0,314.15,312.39,313.15,11345.0
2021-05-18 10:10:00,313.17,314.59,312.85,314.18,7582.0,313.17,314.59,312.85,314.18,7582.0
2021-05-18 10:20:00,314.08,314.41,313.27,313.99,7788.0,314.08,314.41,313.27,313.99,7788.0
2021-05-18 10:30:00,314.14,314.65,313.93,314.11,5526.0,314.14,314.65,313.93,314.11,5526.0
2021-05-18 10:40:00,313.92,314.29,312.97,314.29,8000.0,313.92,314.29,312.97,314.29,8000.0
2021-05-18 10:50:00,314.25,315.03,314.11,314.85,6328.0,314.25,315.03,314.11,314.85,6328.0
2021-05-18 11:00:00,314.77,314.94,314.18,314.21,4574.0,314.77,314.94,314.18,314.21,4574.0
2021-05-18 11:10:00,314.37,315.59,314.1,315.54,13410.0,314.37,315.59,314.1,315.54,13410.0
2021-05-18 11:20:00,315.81,316.25,315.39,315.69,4889.0,315.81,316.25,315.39,315.69,4889.0
2021-05-18 11:30:00,315.41,315.41,313.99,314.46,5647.0,315.41,315.41,313.99,314.46,5647.0
2021-05-18 11:40:00,314.61,314.99,314.06,314.99,4012.0,314.61,314.99,314.06,314.99,4012.0
2021-05-18 11:50:00,315.27,316.25,315.03,316.25,7816.0,315.27,316.25,315.03,316.25,7816.0
2021-05-18 12:00:00,316.07,316.58,315.57,315.69,7410.0,316.07,316.58,315.57,315.69,7410.0
2021-05-18 12:10:00,315.54,315.54,315.0,315.06,4593.0,315.54,315.54,315.0,315.06,4593.0
2021-05-18 12:20:00,314.86,314.99,314.34,314.98,10157.0,314.86,314.99,314.34,314.98,10157.0
2021-05-18 12:30:00,315.0,315.77,314.94,315.62,1880.0,315.0,315.77,314.94,315.62,1880.0
2021-05-18 12:40:00,315.68,315.76,314.82,315.1,6554.0,315.68,315.76,314.82,315.1,6554.0
2021-05-18 12:50:00,315.14,315.69,315.14,315.18,4669.0,315.14,315.69,315.14,315.18,4669.0
2021-05-18 13:00:00,315.34,315.34,314.81,315.1,2327.0,315.34,315.34,314.81,315.1,2327.0
2021-05-18 13:10:00,315.2,315.64,315.0,315.12,3539.0,315.2,315.64,315.0,315.12,3539.0
2021-05-18 13:20:00,315.06,316.17,315.06,315.71,3162.0,315.06,316.17,315.06,315.71,3162.0
2021-05-18 13:30:00,315.72,315.97,315.64,315.87,2414.0,315.72,315.97,315.64,315.87,2414.0
2021-05-18 13:40:00,315.99,316.13,315.69,315.69,8025.0,315.99,316.13,315.69,315.69,8025.0
2021-05-18 13:50:00,315.68,315.7,315.15,315.6,3339.0,315.68,315.7,315.15,315.6,3339.0
2021-05-18 14:00:00,315.91,316.02,315.28,315.39,5904.0,315.91,316.02,315.28,315.39,5904.0
2021-05-18 14:10:00,315.39,315.42,314.93,315.09,6897.0,315.39,315.42,314.93,315.09,6897.0
2021-05-18 14:20:00,314.85,314.97,313.37,313.45,16709.0,314.85,314.97,313.37,313.45,16709.0
2021-05-18 14:30:00,313.5,314.05,313.11,313.42,6394.0,313.5,314.05,313.11,313.42,6394.0
2021-05-18 14:40:00,313.32,313.49,312.2,312.75,6382.0,313.32,313.49,312.2,312.75,6382.0
2021-05-18 14:50:00,312.77,313.69,312.77,313.56,2859.0,312.77,313.69,312.77,313.56,2859.0
2021-05-18 15:00:00,313.84,314.51,313.74,314.38,3627.0,313.84,314.51,313.74,314.38,3627.0
2021-05-18 15:10:00,314.61,314.61,313.84,313.85,4200.0,314.61,314.61,313.84,313.85,4200.0
2021-05-18 15:20:00,313.89,314.92,313.86,314.64,6417.0,313.89,314.92,313.86,314.64,6417.0
2021-05-18 15:30:00,314.69,314.96,314.34,314.34,8876.0,314.69,314.96,314.34,314.34,8876.0
2021-05-18 15:40:00,314.35,314.47,313.21,313.29,18356.0,314.35,314.47,313.21,313.29,18356.0
2021-05-18 15:50:00,313.13,313.13,312.02,312.25,30496.0,313.13,313.13,312.02,312.25,30496.0
2021-05-19 09:30:00,307.46,307.92,305.0,305.08,34578.0,307.46,307.92,305.0,305.08,34578.0
2021-05-19 09:40:00,305.15,307.96,304.89,307.34,12147.0,305.15,307.96,304.89,307.34,12147.0
2021-05-19 09:50:00,307.65,307.96,305.63,305.76,7940.0,307.65,307.96,305.63,305.76,7940.0
2021-05-19 10:00:00,305.9,306.42,304.38,304.78,8798.0,305.9,306.42,304.38,304.78,8798.0
2021-05-19 10:10:00,304.67,306.31,304.54,306.24,9889.0,304.67,306.31,304.54,306.24,9889.0
2021-05-19 10:20:00,306.4,308.27,305.82,308.11,7950.0,306.4,308.27,305.82,308.11,7950.0
2021-05-19 10:30:00,308.09,308.3,306.22,306.22,4030.0,308.09,308.3,306.22,306.22,4030.0
2021-05-19 10:40:00,306.24,308.12,306.23,308.12,5898.0,306.24,308.12,306.23,308.12,5898.0
2021-05-19 10:50:00,308.19,310.74,308.19,310.22,18328.0,308.19,310.74,308.19,310.22,18328.0
2021-05-19 11:00:00,309.69,309.86,308.37,309.25,6144.0,309.69,309.86,308.37,309.25,6144.0
2021-05-19 11:10:00,309.13,310.31,308.99,308.99,10114.0,309.13,310.31,308.99,308.99,10114.0
2021-05-19 11:20:00,309.26,310.08,309.25,309.48,4451.0,309.26,310.08,309.25,309.48,4451.0
2021-05-19 11:30:00,309.55,309.55,308.66,309.47,5300.0,309.55,309.55,308.66,309.47,5300.0
2021-05-19 11:40:00,309.59,309.63,308.91,308.92,4887.0,309.59,309.63,308.91,308.92,4887.0
2021-05-19 11:50:00,308.95,310.01,308.95,309.99,3238.0,308.95,310.01,308.95,309.99,3238.0
2021-05-19 12:00:00,309.91,310.27,309.9,310.11,2900.0,309.91,310.27,309.9,310.11,2900.0
2021-05-19 12:10:00,310.21,310.85,310.02,310.5,28527.0,310.21,310.85,310.02,310.5,28527.0
2021-05-19 12:20:00,310.06,310.29,309.88,310.07,3415.0,310.06,310.29,309.88,310.07,3415.0
2021-05-19 12:30:00,310.05,310.34,309.65,309.91,5400.0,310.05,310.34,309.65,309.91,5400.0
2021-05-19 12:40:00,309.8,310.05,309.65,309.81,2221.0,309.8,310.05,309.65,309.81,2221.0
2021-05-19 12:50:00,309.51,309.75,309.17,309.27,4051.0,309.51,309.75,309.17,309.27,4051.0
2021-05-19 13:00:00,309.28,310.21,309.24,310.11,4270.0,309.28,310.21,309.24,310.11,4270.0
2021-05-19 13:10:00,309.99,310.26,309.87,309.93,3635.0,309.99,310.26,309.87,309.93,3635.0
2021-05-19 13:20:00,309.92,310.0,309.07,309.07,7268.0,309.92,310.0,309.07,309.07,7268.0
2021-05-19 13:30:00,309.08,309.18,308.75,309.01,6400.0,309.08,309.18,308.75,309.01,6400.0
2021-05-19 13:40:00,309.01,309.42,308.91,309.25,8971.0,309.01,309.42,308.91,309.25,8971.0
2021-05-19 13:50:00,309.3,309.51,309.02,309.02,4022.0,309.3,309.51,309.02,309.02,4022.0
2021-05-19 14:00:00,309.05,310.19,308.26,308.87,7532.0,309.05,310.19,308.26,308.87,7532.0
2021-05-19 14:10:00,308.79,308.92,307.69,307.88,9273.0,308.79,308.92,307.69,307.88,9273.0
2021-05-19 14:20:00,308.22,310.54,308.18,310.08,9438.0,308.22,310.54,308.18,310.08,9438.0
2021-05-19 14:30:00,310.1,310.51,308.27,308.28,9725.0,310.1,310.51,308.27,308.28,9725.0
2021-05-19 14:40:00,308.04,308.83,308.0,308.25,3700.0,308.04,308.83,308.0,308.25,3700.0
2021-05-19 14:50:00,308.36,309.13,307.91,309.0,9588.0,308.36,309.13,307.91,309.0,9588.0
2021-05-19 15:00:00,308.54,308.56,307.87,308.54,6363.0,308.54,308.56,307.87,308.54,6363.0
2021-05-19 15:10:00,308.71,309.44,308.71,309.19,4748.0,308.71,309.44,308.71,309.19,4748.0
2021-05-19 15:20:00,309.27,309.88,308.74,309.81,6065.0,309.27,309.88,308.74,309.81,6065.0
2021-05-19 15:30:00,309.73,309.73,308.94,309.29,8423.0,309.73,309.73,308.94,309.29,8423.0
2021-05-19 15:40:00,309.35,309.84,308.94,309.1,17669.0,309.35,309.84,308.94,309.1,17669.0
2021-05-19 15:50:00,309.17,310.92,309.16,310.11,61439.0,309.17,310.92,309.16,310.11,61439.0
2021-05-20 09:30:00,310.91,313.24,310.72,312.73,18353.0,310.91,313.24,310.72,312.73,18353.0
2021-05-20 09:40:00,312.25,312.84,311.76,312.69,9280.0,312.25,312.84,311.76,312.69,9280.0
2021-05-20 09:50:00,312.44,313.64,312.22,312.23,27217.0,312.44,313.64,312.22,312.23,27217.0
2021-05-20 10:00:00,312.43,313.54,312.4,313.03,15986.0,312.43,313.54,312.4,313.03,15986.0
2021-05-20 10:10:00,313.03,314.35,312.89,314.18,23127.0,313.03,314.35,312.89,314.18,23127.0
2021-05-20 10:20:00,314.17,314.24,312.76,312.76,9061.0,314.17,314.24,312.76,312.76,9061.0
2021-05-20 10:30:00,312.97,313.78,312.97,313.5,6531.0,312.97,313.78,312.97,313.5,6531.0
2021-05-20 10:40:00,313.42,314.54,313.06,313.88,8212.0,313.42,314.54,313.06,313.88,8212.0
2021-05-20 10:50:00,313.88,313.9,313.46,313.49,8000.0,313.88,313.9,313.46,313.49,8000.0
2021-05-20 11:00:00,313.5,314.5,313.46,313.68,7933.0,313.5,314.5,313.46,313.68,7933.0
2021-05-20 11:10:00,313.77,314.71,313.68,313.94,8165.0,313.77,314.71,313.68,313.94,8165.0
2021-05-20 11:20:00,313.9,314.48,313.73,314.01,18979.0,313.9,314.48,313.73,314.01,18979.0
2021-05-20 11:30:00,314.01,315.57,313.88,314.96,13226.0,314.01,315.57,313.88,314.96,13226.0
2021-05-20 11:40:00,315.12,316.0,314.85,315.73,7800.0,315.12,316.0,314.85,315.73,7800.0
2021-05-20 11:50:00,315.93,316.45,315.65,315.69,10578.0,315.93,316.45,315.65,315.69,10578.0
2021-05-20 12:00:00,315.69,315.81,315.02,315.5,8351.0,315.69,315.81,315.02,315.5,8351.0
2021-05-20 12:10:00,315.0,315.63,314.98,315.43,5133.0,315.0,315.63,314.98,315.43,5133.0
2021-05-20 12:20:00,315.38,315.65,314.76,314.91,5009.0,315.38,315.65,314.76,314.91,5009.0
2021-05-20 12:30:00,314.92,315.44,314.51,315.18,10224.0,314.92,315.44,314.51,315.18,10224.0
2021-05-20 12:40:00,315.55,316.48,315.23,316.26,7792.0,315.55,316.48,315.23,316.26,7792.0
2021-05-20 12:50:00,316.41,317.11,316.39,316.99,5775.0,316.41,317.11,316.39,316.99,5775.0
2021-05-20 13:00:00,316.9,317.36,316.8,317.36,4060.0,316.9,317.36,316.8,317.36,4060.0
2021-05-20 13:10:00,317.37,317.78,317.1,317.33,3865.0,317.37,317.78,317.1,317.33,3865.0
2021-05-20 13:20:00,317.45,317.72,317.32,317.44,4984.0,317.45,317.72,317.32,317.44,4984.0
2021-05-20 13:30:00,317.47,318.45,317.44,318.45,7518.0,317.47,318.45,317.44,318.45,7518.0
2021-05-20 13:40:00,318.42,318.72,318.23,318.62,8888.0,318.42,318.72,318.23,318.62,8888.0
2021-05-20 13:50:00,318.68,318.7,316.77,317.5,10779.0,318.68,318.7,316.77,317.5,10779.0
2021-05-20 14:00:00,317.5,318.2,317.46,318.0,4000.0,317.5,318.2,317.46,318.0,4000.0
2021-05-20 14:10:00,318.08,318.74,317.64,318.65,10829.0,318.08,318.74,317.64,318.65,10829.0
2021-05-20 14:20:00,318.62,318.9,318.48,318.9,3845.0,318.62,318.9,318.48,318.9,3845.0
2021-05-20 14:30:00,319.0,319.04,318.17,318.17,7612.0,319.0,319.04,318.17,318.17,7612.0
2021-05-20 14:40:00,318.19,318.56,317.82,318.17,7195.0,318.19,318.56,317.82,318.17,7195.0
2021-05-20 14:50:00,318.22,319.27,318.07,318.99,8519.0,318.22,319.27,318.07,318.99,8519.0
2021-05-20 15:00:00,318.79,318.9,318.44,318.61,3400.0,318.79,318.9,318.44,318.61,3400.0
2021-05-20 15:10:00,318.5,319.0,318.24,318.97,11280.0,318.5,319.0,318.24,318.97,11280.0
2021-05-20 15:20:00,318.98,319.73,318.98,319.71,11874.0,318.98,319.73,318.98,319.71,11874.0
2021-05-20 15:30:00,319.74,319.9,319.3,319.65,15689.0,319.74,319.9,319.3,319.65,15689.0
2021-05-20 15:40:00,319.71,319.77,318.7,318.77,21787.0,319.71,319.77,318.7,318.77,21787.0
2021-05-20 15:50:00,318.72,320.04,318.63,319.17,52719.0,318.72,320.04,318.63,319.17,52719.0
2021-05-21 09:30:00,322.32,322.87,319.85,320.28,34851.0,322.32,322.87,319.85,320.28,34851.0
2021-05-21 09:40:00,320.84,320.84,318.93,319.18,11768.0,320.84,320.84,318.93,319.18,11768.0
2021-05-21 09:50:00,319.07,319.5,317.77,318.99,26648.0,319.07,319.5,317.77,318.99,26648.0
2021-05-21 10:00:00,319.03,319.15,317.07,317.75,13369.0,319.03,319.15,317.07,317.75,13369.0
2021-05-21 10:10:00,317.79,317.86,315.79,315.8,8290.0,317.79,317.86,315.79,315.8,8290.0
2021-05-21 10:20:00,315.91,316.1,315.26,315.53,15085.0,315.91,316.1,315.26,315.53,15085.0
2021-05-21 10:30:00,315.79,316.69,315.58,315.62,17380.0,315.79,316.69,315.58,315.62,17380.0
2021-05-21 10:40:00,315.44,315.57,313.86,314.13,28802.0,315.44,315.57,313.86,314.13,28802.0
2021-05-21 10:50:00,314.14,315.34,314.0,315.13,15431.0,314.14,315.34,314.0,315.13,15431.0
2021-05-21 11:00:00,315.27,315.29,314.32,314.65,6845.0,315.27,315.29,314.32,314.65,6845.0
2021-05-21 11:10:00,314.46,314.78,314.14,314.23,8273.0,314.46,314.78,314.14,314.23,8273.0
2021-05-21 11:20:00,314.33,314.94,313.26,313.43,11646.0,314.33,314.94,313.26,313.43,11646.0
2021-05-21 11:30:00,313.55,314.33,313.55,313.79,6045.0,313.55,314.33,313.55,313.79,6045.0
2021-05-21 11:40:00,313.92,314.35,313.63,313.63,12518.0,313.92,314.35,313.63,313.63,12518.0
2021-05-21 11:50:00,313.63,313.75,312.52,312.57,15162.0,313.63,313.75,312.52,312.57,15162.0
2021-05-21 12:00:00,312.85,312.86,312.4,312.55,32748.0,312.85,312.86,312.4,312.55,32748.0
2021-05-21 12:10:00,312.55,313.09,312.47,312.71,14865.0,312.55,313.09,312.47,312.71,14865.0
2021-05-21 12:20:00,312.8,313.21,312.72,313.0,5331.0,312.8,313.21,312.72,313.0,5331.0
2021-05-21 12:30:00,313.09,313.09,311.7,312.34,29065.0,313.09,313.09,311.7,312.34,29065.0
2021-05-21 12:40:00,312.31,312.49,311.92,312.44,10541.0,312.31,312.49,311.92,312.44,10541.0
2021-05-21 12:50:00,312.5,312.51,311.0,311.91,23638.0,312.5,312.51,311.0,311.91,23638.0
2021-05-21 13:00:00,312.04,312.28,311.5,312.12,10272.0,312.04,312.28,311.5,312.12,10272.0
2021-05-21 13:10:00,312.19,312.37,310.47,310.69,34106.0,312.19,312.37,310.47,310.69,34106.0
2021-05-21 13:20:00,310.69,311.17,310.68,310.73,17798.0,310.69,311.17,310.68,310.73,17798.0
2021-05-21 13:30:00,310.81,311.44,310.41,311.19,44946.0,310.81,311.44,310.41,311.19,44946.0
2021-05-21 13:40:00,311.19,311.59,310.84,311.14,14666.0,311.19,311.59,310.84,311.14,14666.0
2021-05-21 13:50:00,311.42,312.04,311.01,312.04,10008.0,311.42,312.04,311.01,312.04,10008.0
2021-05-21 14:00:00,312.05,313.5,312.03,313.43,11767.0,312.05,313.5,312.03,313.43,11767.0
2021-05-21 14:10:00,313.5,314.1,313.35,313.76,6947.0,313.5,314.1,313.35,313.76,6947.0
2021-05-21 14:20:00,313.7,314.31,313.52,313.77,15401.0,313.7,314.31,313.52,313.77,15401.0
2021-05-21 14:30:00,313.81,314.35,313.53,313.54,16644.0,313.81,314.35,313.53,313.54,16644.0
2021-05-21 14:40:00,313.53,313.98,312.87,312.88,23854.0,313.53,313.98,312.87,312.88,23854.0
2021-05-21 14:50:00,312.74,313.22,312.63,313.22,13724.0,312.74,313.22,312.63,313.22,13724.0
2021-05-21 15:00:00,313.27,313.55,313.03,313.29,9646.0,313.27,313.55,313.03,313.29,9646.0
2021-05-21 15:10:00,313.24,313.77,313.18,313.77,12167.0,313.24,313.77,313.18,313.77,12167.0
2021-05-21 15:20:00,313.64,314.2,313.6,314.07,18875.0,313.64,314.2,313.6,314.07,18875.0
2021-05-21 15:30:00,314.0,314.06,313.27,313.68,19988.0,314.0,314.06,313.27,313.68,19988.0
2021-05-21 15:40:00,313.74,314.13,313.12,313.52,25229.0,313.74,314.13,313.12,313.52,25229.0
2021-05-21 15:50:00,313.52,313.56,312.81,313.2,51560.0,313.52,313.56,312.81,313.2,51560.0
2021-05-24 09:30:00,314.82,316.36,313.49,315.8,20566.0,314.82,316.36,313.49,315.8,20566.0
2021-05-24 09:40:00,316.04,317.0,315.87,316.27,31900.0,316.04,317.0,315.87,316.27,31900.0
2021-05-24 09:50:00,316.43,316.65,315.28,315.7,7882.0,316.43,316.65,315.28,315.7,7882.0
2021-05-24 10:00:00,315.56,316.9,315.56,316.89,7099.0,315.56,316.9,315.56,316.89,7099.0
2021-05-24 10:10:00,316.89,318.29,316.68,317.66,11962.0,316.89,318.29,316.68,317.66,11962.0
2021-05-24 10:20:00,317.66,318.13,317.49,317.54,5119.0,317.66,318.13,317.49,317.54,5119.0
2021-05-24 10:30:00,317.68,319.05,317.55,318.64,19094.0,317.68,319.05,317.55,318.64,19094.0
2021-05-24 10:40:00,318.65,318.86,318.19,318.5,4554.0,318.65,318.86,318.19,318.5,4554.0
2021-05-24 10:50:00,318.67,318.67,316.91,316.91,10010.0,318.67,318.67,316.91,316.91,10010.0
2021-05-24 11:00:00,317.15,318.97,316.86,318.69,8966.0,317.15,318.97,316.86,318.69,8966.0
2021-05-24 11:10:00,318.89,319.82,318.89,319.65,7214.0,318.89,319.82,318.89,319.65,7214.0
2021-05-24 11:20:00,319.95,319.95,318.81,319.58,5140.0,319.95,319.95,318.81,319.58,5140.0
2021-05-24 11:30:00,319.27,320.32,319.27,320.23,7300.0,319.27,320.32,319.27,320.23,7300.0
2021-05-24 11:40:00,320.27,320.4,319.86,320.07,5147.0,320.27,320.4,319.86,320.07,5147.0
2021-05-24 11:50:00,320.05,320.21,319.13,319.38,7261.0,320.05,320.21,319.13,319.38,7261.0
2021-05-24 12:00:00,319.37,319.61,319.0,319.31,5905.0,319.37,319.61,319.0,319.31,5905.0
2021-05-24 12:10:00,318.8,319.05,318.35,318.8,3118.0,318.8,319.05,318.35,318.8,3118.0
2021-05-24 12:20:00,319.0,319.16,318.39,318.39,1210.0,319.0,319.16,318.39,318.39,1210.0
2021-05-24 12:30:00,318.22,318.6,318.08,318.53,4548.0,318.22,318.6,318.08,318.53,4548.0
2021-05-24 12:40:00,318.04,318.17,317.69,318.13,4397.0,318.04,318.17,317.69,318.13,4397.0
2021-05-24 12:50:00,318.02,318.02,316.9,317.28,4148.0,318.02,318.02,316.9,317.28,4148.0
2021-05-24 13:00:00,317.41,317.84,317.41,317.69,4744.0,317.41,317.84,317.41,317.69,4744.0
2021-05-24 13:10:00,317.69,318.01,317.58,317.89,4192.0,317.69,318.01,317.58,317.89,4192.0
2021-05-24 13:20:00,317.87,317.93,317.63,317.83,3005.0,317.87,317.93,317.63,317.83,3005.0
2021-05-24 13:30:00,317.78,318.81,317.78,318.8,4765.0,317.78,318.81,317.78,318.8,4765.0
2021-05-24 13:40:00,318.78,319.29,318.33,319.29,10336.0,318.78,319.29,318.33,319.29,10336.0
2021-05-24 13:50:00,319.17,319.18,318.52,318.71,2800.0,319.17,319.18,318.52,318.71,2800.0
2021-05-24 14:00:00,318.87,319.25,318.81,319.23,6186.0,318.87,319.25,318.81,319.23,6186.0
2021-05-24 14:10:00,319.23,319.24,318.82,319.01,4000.0,319.23,319.24,318.82,319.01,4000.0
2021-05-24 14:20:00,319.01,319.55,318.77,318.77,5457.0,319.01,319.55,318.77,318.77,5457.0
2021-05-24 14:30:00,318.81,319.5,318.81,319.27,3986.0,318.81,319.5,318.81,319.27,3986.0
2021-05-24 14:40:00,319.28,319.58,319.27,319.5,3508.0,319.28,319.58,319.27,319.5,3508.0
2021-05-24 14:50:00,319.56,319.58,318.46,318.49,7436.0,319.56,319.58,318.46,318.49,7436.0
2021-05-24 15:00:00,318.62,318.66,318.43,318.54,5700.0,318.62,318.66,318.43,318.54,5700.0
2021-05-24 15:10:00,318.49,318.62,318.07,318.16,8670.0,318.49,318.62,318.07,318.16,8670.0
2021-05-24 15:20:00,318.22,318.69,317.77,318.06,12449.0,318.22,318.69,317.77,318.06,12449.0
2021-05-24 15:30:00,317.96,318.49,317.63,318.28,16631.0,317.96,318.49,317.63,318.28,16631.0
2021-05-24 15:40:00,318.3,318.34,318.0,318.14,15354.0,318.3,318.34,318.0,318.14,15354.0
2021-05-24 15:50:00,318.02,318.51,317.84,318.19,54506.0,318.02,318.51,317.84,318.19,54506.0
2021-05-25 09:30:00,319.72,322.0,318.81,321.85,45424.0,319.72,322.0,318.81,321.85,45424.0
2021-05-25 09:40:00,321.98,322.3,321.51,321.92,34568.0,321.98,322.3,321.51,321.92,34568.0
2021-05-25 09:50:00,321.9,322.0,320.24,321.07,45551.0,321.9,322.0,320.24,321.07,45551.0
2021-05-25 10:00:00,320.82,321.82,320.64,321.63,16463.0,320.82,321.82,320.64,321.63,16463.0
2021-05-25 10:10:00,321.69,322.45,321.69,321.8,13582.0,321.69,322.45,321.69,321.8,13582.0
2021-05-25 10:20:00,321.95,322.1,321.33,321.42,10339.0,321.95,322.1,321.33,321.42,10339.0
2021-05-25 10:30:00,321.42,321.86,320.77,321.69,14476.0,321.42,321.86,320.77,321.69,14476.0
2021-05-25 10:40:00,321.77,321.88,320.78,321.2,21111.0,321.77,321.88,320.78,321.2,21111.0
2021-05-25 10:50:00,321.2,322.63,321.07,322.57,8218.0,321.2,322.63,321.07,322.57,8218.0
2021-05-25 11:00:00,322.57,323.0,320.86,320.98,22152.0,322.57,323.0,320.86,320.98,22152.0
2021-05-25 11:10:00,320.89,321.48,320.67,321.05,23312.0,320.89,321.48,320.67,321.05,23312.0
2021-05-25 11:20:00,321.2,321.98,320.9,321.25,7927.0,321.2,321.98,320.9,321.25,7927.0
2021-05-25 11:30:00,321.44,321.54,320.88,321.4,5491.0,321.44,321.54,320.88,321.4,5491.0
2021-05-25 11:40:00,321.16,321.69,320.95,321.46,8548.0,321.16,321.69,320.95,321.46,8548.0
2021-05-25 11:50:00,321.49,322.24,321.23,322.24,4467.0,321.49,322.24,321.23,322.24,4467.0
2021-05-25 12:00:00,322.26,322.31,321.9,321.92,6000.0,322.26,322.31,321.9,321.92,6000.0
2021-05-25 12:10:00,322.25,322.25,321.72,321.96,11307.0,322.25,322.25,321.72,321.96,11307.0
2021-05-25 12:20:00,321.95,322.27,321.64,321.84,13578.0,321.95,322.27,321.64,321.84,13578.0
2021-05-25 12:30:00,321.89,322.32,321.72,322.0,4820.0,321.89,322.32,321.72,322.0,4820.0
2021-05-25 12:40:00,321.95,322.32,321.86,322.01,4304.0,321.95,322.32,321.86,322.01,4304.0
2021-05-25 12:50:00,322.08,322.32,321.96,322.29,5562.0,322.08,322.32,321.96,322.29,5562.0
2021-05-25 13:00:00,322.23,322.36,321.48,322.14,15422.0,322.23,322.36,321.48,322.14,15422.0
2021-05-25 13:10:00,322.1,322.39,321.95,322.39,3947.0,322.1,322.39,321.95,322.39,3947.0
2021-05-25 13:20:00,322.42,322.5,322.09,322.5,2839.0,322.42,322.5,322.09,322.5,2839.0
2021-05-25 13:30:00,322.57,322.67,322.26,322.51,4800.0,322.57,322.67,322.26,322.51,4800.0
2021-05-25 13:40:00,322.44,323.05,322.17,323.05,3780.0,322.44,323.05,322.17,323.05,3780.0
2021-05-25 13:50:00,322.95,323.51,322.95,323.28,5953.0,322.95,323.51,322.95,323.28,5953.0
2021-05-25 14:00:00,322.87,323.44,322.87,323.35,4762.0,322.87,323.44,322.87,323.35,4762.0
2021-05-25 14:10:00,323.23,323.54,322.94,322.99,6168.0,323.23,323.54,322.94,322.99,6168.0
2021-05-25 14:20:00,322.99,322.99,322.05,322.5,9199.0,322.99,322.99,322.05,322.5,9199.0
2021-05-25 14:30:00,322.6,322.88,322.58,322.67,2543.0,322.6,322.88,322.58,322.67,2543.0
2021-05-25 14:40:00,322.84,323.0,322.35,322.75,8931.0,322.84,323.0,322.35,322.75,8931.0
2021-05-25 14:50:00,322.51,322.93,322.13,322.84,8560.0,322.51,322.93,322.13,322.84,8560.0
2021-05-25 15:00:00,322.89,322.91,322.31,322.57,22741.0,322.89,322.91,322.31,322.57,22741.0
2021-05-25 15:10:00,322.55,322.6,322.03,322.44,9368.0,322.55,322.6,322.03,322.44,9368.0
2021-05-25 15:20:00,322.47,323.13,322.32,322.9,5931.0,322.47,323.13,322.32,322.9,5931.0
2021-05-25 15:30:00,322.71,323.07,322.45,323.06,6485.0,322.71,323.07,322.45,323.06,6485.0
2021-05-25 15:40:00,323.07,323.86,322.71,323.7,25099.0,323.07,323.86,322.71,323.7,25099.0
2021-05-25 15:50:00,323.71,324.55,323.39,324.18,75192.0,323.71,324.55,323.39,324.18,75192.0
2021-05-26 09:30:00,325.91,328.88,325.3,328.27,48772.0,325.91,328.88,325.3,328.27,48772.0
2021-05-26 09:40:00,328.35,329.44,326.9,327.46,34007.0,328.35,329.44,326.9,327.46,34007.0
2021-05-26 09:50:00,327.22,327.22,325.24,325.24,11361.0,327.22,327.22,325.24,325.24,11361.0
2021-05-26 10:00:00,325.25,326.59,324.37,324.71,45888.0,325.25,326.59,324.37,324.71,45888.0
2021-05-26 10:10:00,325.04,326.33,324.68,325.58,14115.0,325.04,326.33,324.68,325.58,14115.0
2021-05-26 10:20:00,325.43,326.14,325.29,325.7,6316.0,325.43,326.14,325.29,325.7,6316.0
2021-05-26 10:30:00,325.74,325.74,324.79,325.54,15776.0,325.74,325.74,324.79,325.54,15776.0
2021-05-26 10:40:00,325.54,325.74,325.22,325.45,12980.0,325.54,325.74,325.22,325.45,12980.0
2021-05-26 10:50:00,325.55,326.12,325.5,325.7,6392.0,325.55,326.12,325.5,325.7,6392.0
2021-05-26 11:00:00,325.74,326.06,325.5,326.06,10269.0,325.74,326.06,325.5,326.06,10269.0
2021-05-26 11:10:00,325.99,326.25,325.66,325.96,15053.0,325.99,326.25,325.66,325.96,15053.0
2021-05-26 11:20:00,325.85,326.38,325.75,326.22,7718.0,325.85,326.38,325.75,326.22,7718.0
2021-05-26 11:30:00,326.15,326.41,325.7,326.07,10799.0,326.15,326.41,325.7,326.07,10799.0
2021-05-26 11:40:00,326.07,326.66,326.02,326.62,4499.0,326.07,326.66,326.02,326.62,4499.0
2021-05-26 11:50:00,326.73,327.13,326.73,326.99,3726.0,326.73,327.13,326.73,326.99,3726.0
2021-05-26 12:00:00,327.03,327.4,326.98,327.34,4240.0,327.03,327.4,326.98,327.34,4240.0
2021-05-26 12:10:00,327.44,327.49,327.13,327.32,6724.0,327.44,327.49,327.13,327.32,6724.0
2021-05-26 12:20:00,327.37,328.06,327.05,328.06,6096.0,327.37,328.06,327.05,328.06,6096.0
2021-05-26 12:30:00,328.13,328.26,327.86,328.03,7486.0,328.13,328.26,327.86,328.03,7486.0
2021-05-26 12:40:00,328.0,328.01,327.45,327.75,4270.0,328.0,328.01,327.45,327.75,4270.0
2021-05-26 12:50:00,327.77,328.11,327.76,328.07,4647.0,327.77,328.11,327.76,328.07,4647.0
2021-05-26 13:00:00,328.05,328.3,327.73,328.02,5522.0,328.05,328.3,327.73,328.02,5522.0
2021-05-26 13:10:00,328.02,328.21,327.85,327.9,4254.0,328.02,328.21,327.85,327.9,4254.0
2021-05-26 13:20:00,327.83,328.15,327.83,327.95,5459.0,327.83,328.15,327.83,327.95,5459.0
2021-05-26 13:30:00,328.03,328.4,327.62,327.92,12712.0,328.03,328.4,327.62,327.92,12712.0
2021-05-26 13:40:00,328.0,328.1,327.84,328.0,15172.0,328.0,328.1,327.84,328.0,15172.0
2021-05-26 13:50:00,328.0,328.48,327.75,328.42,14292.0,328.0,328.48,327.75,328.42,14292.0
2021-05-26 14:00:00,328.43,328.43,327.93,328.03,6212.0,328.43,328.43,327.93,328.03,6212.0
2021-05-26 14:10:00,328.12,328.68,328.04,328.6,6970.0,328.12,328.68,328.04,328.6,6970.0
2021-05-26 14:20:00,328.64,328.97,328.46,328.6,6901.0,328.64,328.97,328.46,328.6,6901.0
2021-05-26 14:30:00,328.66,329.08,328.63,328.96,6247.0,328.66,329.08,328.63,328.96,6247.0
2021-05-26 14:40:00,329.05,329.33,329.02,329.33,6600.0,329.05,329.33,329.02,329.33,6600.0
2021-05-26 14:50:00,329.38,329.5,329.06,329.5,9466.0,329.38,329.5,329.06,329.5,9466.0
2021-05-26 15:00:00,329.46,329.53,328.81,328.9,10763.0,329.46,329.53,328.81,328.9,10763.0
2021-05-26 15:10:00,328.89,329.6,328.87,329.41,16007.0,328.89,329.6,328.87,329.41,16007.0
2021-05-26 15:20:00,329.35,329.56,328.99,329.56,17350.0,329.35,329.56,328.99,329.56,17350.0
2021-05-26 15:30:00,329.6,329.71,329.09,329.1,16918.0,329.6,329.71,329.09,329.1,16918.0
2021-05-26 15:40:00,329.07,329.44,328.81,329.32,33736.0,329.07,329.44,328.81,329.32,33736.0
2021-05-26 15:50:00,329.25,330.03,328.9,330.03,71552.0,329.25,330.03,328.9,330.03,71552.0
2021-05-27 09:30:00,327.52,327.74,323.72,326.81,42152.0,327.52,327.74,323.72,326.81,42152.0
2021-05-27 09:40:00,326.94,327.66,326.02,327.66,35039.0,326.94,327.66,326.02,327.66,35039.0
2021-05-27 09:50:00,327.69,328.28,326.63,327.31,12870.0,327.69,328.28,326.63,327.31,12870.0
2021-05-27 10:00:00,327.56,327.56,326.24,326.8,9714.0,327.56,327.56,326.24,326.8,9714.0
2021-05-27 10:10:00,326.62,328.73,326.58,328.72,9083.0,326.62,328.73,326.58,328.72,9083.0
2021-05-27 10:20:00,328.66,329.06,328.5,329.06,6563.0,328.66,329.06,328.5,329.06,6563.0
2021-05-27 10:30:00,329.24,329.62,329.11,329.38,5541.0,329.24,329.62,329.11,329.38,5541.0
2021-05-27 10:40:00,329.39,329.88,329.17,329.63,4218.0,329.39,329.88,329.17,329.63,4218.0
2021-05-27 10:50:00,329.02,329.02,327.81,328.87,8203.0,329.02,329.02,327.81,328.87,8203.0
2021-05-27 11:00:00,328.92,329.34,328.02,329.27,6950.0,328.92,329.34,328.02,329.27,6950.0
2021-05-27 11:10:00,329.57,329.75,329.19,329.65,3300.0,329.57,329.75,329.19,329.65,3300.0
2021-05-27 11:20:00,329.78,330.57,329.62,330.01,6044.0,329.78,330.57,329.62,330.01,6044.0
2021-05-27 11:30:00,329.78,329.8,329.27,329.27,5370.0,329.78,329.8,329.27,329.27,5370.0
2021-05-27 11:40:00,329.3,330.25,329.3,329.97,6670.0,329.3,330.25,329.3,329.97,6670.0
2021-05-27 11:50:00,329.84,330.0,329.48,329.99,4866.0,329.84,330.0,329.48,329.99,4866.0
2021-05-27 12:00:00,330.07,330.07,329.53,329.54,6036.0,330.07,330.07,329.53,329.54,6036.0
2021-05-27 12:10:00,329.54,330.33,329.54,330.18,7713.0,329.54,330.33,329.54,330.18,7713.0
2021-05-27 12:20:00,330.18,330.66,330.18,330.43,5352.0,330.18,330.66,330.18,330.43,5352.0
2021-05-27 12:30:00,330.43,330.53,330.21,330.49,5419.0,330.43,330.53,330.21,330.49,5419.0
2021-05-27 12:40:00,330.49,331.1,330.49,330.9,4362.0,330.49,331.1,330.49,330.9,4362.0
2021-05-27 12:50:00,330.97,331.4,330.9,331.17,5676.0,330.97,331.4,330.9,331.17,5676.0
2021-05-27 13:00:00,331.22,331.28,330.44,330.56,3185.0,331.22,331.28,330.44,330.56,3185.0
2021-05-27 13:10:00,330.67,330.97,330.46,330.88,3005.0,330.67,330.97,330.46,330.88,3005.0
2021-05-27 13:20:00,330.86,330.87,330.34,330.38,2614.0,330.86,330.87,330.34,330.38,2614.0
2021-05-27 13:30:00,330.48,330.89,330.05,330.07,9700.0,330.48,330.89,330.05,330.07,9700.0
2021-05-27 13:40:00,330.22,330.22,329.56,330.15,8974.0,330.22,330.22,329.56,330.15,8974.0
2021-05-27 13:50:00,330.13,330.34,330.0,330.28,4994.0,330.13,330.34,330.0,330.28,4994.0
2021-05-27 14:00:00,330.12,330.15,329.18,329.18,5795.0,330.12,330.15,329.18,329.18,5795.0
2021-05-27 14:10:00,328.88,329.13,328.52,328.95,7830.0,328.88,329.13,328.52,328.95,7830.0
2021-05-27 14:20:00,328.87,329.04,328.52,329.03,8323.0,328.87,329.04,328.52,329.03,8323.0
2021-05-27 14:30:00,328.93,329.06,328.26,328.3,8470.0,328.93,329.06,328.26,328.3,8470.0
2021-05-27 14:40:00,328.41,328.76,328.3,328.44,4861.0,328.41,328.76,328.3,328.44,4861.0
2021-05-27 14:50:00,328.3,328.75,328.05,328.24,6736.0,328.3,328.75,328.05,328.24,6736.0
2021-05-27 15:00:00,328.13,328.24,327.63,328.16,11804.0,328.13,328.24,327.63,328.16,11804.0
2021-05-27 15:10:00,328.08,328.73,328.05,328.44,11295.0,328.08,328.73,328.05,328.44,11295.0
2021-05-27 15:20:00,328.48,328.54,327.59,327.72,12500.0,328.48,328.54,327.59,327.72,12500.0
2021-05-27 15:30:00,327.78,327.94,327.27,327.52,19608.0,327.78,327.94,327.27,327.52,19608.0
2021-05-27 15:40:00,327.42,327.79,326.9,326.92,29559.0,327.42,327.79,326.9,326.92,29559.0
2021-05-27 15:50:00,326.99,328.82,326.93,327.94,88431.0,326.99,328.82,326.93,327.94,88431.0
2021-05-28 09:30:00,330.52,330.52,328.01,329.61,15264.0,330.52,330.52,328.01,329.61,15264.0
2021-05-28 09:40:00,329.78,329.94,328.6,328.79,5660.0,329.78,329.94,328.6,328.79,5660.0
2021-05-28 09:50:00,328.75,328.81,328.0,328.18,7526.0,328.75,328.81,328.0,328.18,7526.0
2021-05-28 10:00:00,328.32,329.28,327.71,329.28,19724.0,328.32,329.28,327.71,329.28,19724.0
2021-05-28 10:10:00,329.37,329.41,328.18,328.18,7704.0,329.37,329.41,328.18,328.18,7704.0
2021-05-28 10:20:00,328.19,328.41,326.82,326.92,10926.0,328.19,328.41,326.82,326.92,10926.0
2021-05-28 10:30:00,327.02,328.5,326.82,328.39,12230.0,327.02,328.5,326.82,328.39,12230.0
2021-05-28 10:40:00,328.51,329.09,328.05,328.24,11617.0,328.51,329.09,328.05,328.24,11617.0
2021-05-28 10:50:00,328.24,328.99,328.23,328.52,5796.0,328.24,328.99,328.23,328.52,5796.0
2021-05-28 11:00:00,328.52,329.12,328.52,329.07,5881.0,328.52,329.12,328.52,329.07,5881.0
2021-05-28 11:10:00,329.07,329.33,328.56,328.74,4166.0,329.07,329.33,328.56,328.74,4166.0
2021-05-28 11:20:00,328.63,329.21,328.63,328.82,9230.0,328.63,329.21,328.63,328.82,9230.0
2021-05-28 11:30:00,328.83,329.36,328.5,329.04,10757.0,328.83,329.36,328.5,329.04,10757.0
2021-05-28 11:40:00,329.13,329.23,328.92,329.08,5035.0,329.13,329.23,328.92,329.08,5035.0
2021-05-28 11:50:00,329.06,329.31,328.98,329.0,5994.0,329.06,329.31,328.98,329.0,5994.0
2021-05-28 12:00:00,328.85,329.01,328.16,328.16,13159.0,328.85,329.01,328.16,328.16,13159.0
2021-05-28 12:10:00,328.11,328.21,328.04,328.07,4164.0,328.11,328.21,328.04,328.07,4164.0
2021-05-28 12:20:00,328.11,328.11,327.32,327.51,10540.0,328.11,328.11,327.32,327.51,10540.0
2021-05-28 12:30:00,327.57,327.97,327.34,327.52,7982.0,327.57,327.97,327.34,327.52,7982.0
2021-05-28 12:40:00,327.58,327.75,327.33,327.44,15014.0,327.58,327.75,327.33,327.44,15014.0
2021-05-28 12:50:00,327.56,327.59,327.35,327.55,3028.0,327.56,327.59,327.35,327.55,3028.0
2021-05-28 13:00:00,327.63,327.77,327.28,327.63,3844.0,327.63,327.77,327.28,327.63,3844.0
2021-05-28 13:10:00,327.69,328.0,327.42,327.55,21357.0,327.69,328.0,327.42,327.55,21357.0
2021-05-28 13:20:00,327.54,327.65,326.72,326.76,33754.0,327.54,327.65,326.72,326.76,33754.0
2021-05-28 13:30:00,326.73,327.04,326.44,326.44,4400.0,326.73,327.04,326.44,326.44,4400.0
2021-05-28 13:40:00,326.29,326.95,326.15,326.27,5124.0,326.29,326.95,326.15,326.27,5124.0
2021-05-28 13:50:00,326.49,326.61,325.8,325.8,6633.0,326.49,326.61,325.8,325.8,6633.0
2021-05-28 14:00:00,325.86,326.82,325.75,326.69,21016.0,325.86,326.82,325.75,326.69,21016.0
2021-05-28 14:10:00,326.75,326.86,326.4,326.53,5254.0,326.75,326.86,326.4,326.53,5254.0
2021-05-28 14:20:00,326.43,326.52,326.2,326.37,3564.0,326.43,326.52,326.2,326.37,3564.0
2021-05-28 14:30:00,326.31,326.35,326.0,326.01,4937.0,326.31,326.35,326.0,326.01,4937.0
2021-05-28 14:40:00,326.06,326.29,325.93,326.06,4497.0,326.06,326.29,325.93,326.06,4497.0
2021-05-28 14:50:00,326.13,326.22,325.85,326.04,7435.0,326.13,326.22,325.85,326.04,7435.0
2021-05-28 15:00:00,325.98,325.98,325.28,325.32,8273.0,325.98,325.98,325.28,325.32,8273.0
2021-05-28 15:10:00,325.39,325.39,324.34,324.41,22541.0,325.39,325.39,324.34,324.41,22541.0
2021-05-28 15:20:00,324.46,324.61,324.02,324.57,20495.0,324.46,324.61,324.02,324.57,20495.0
2021-05-28 15:30:00,324.44,324.44,323.62,323.65,15122.0,324.44,324.44,323.62,323.65,15122.0
2021-05-28 15:40:00,323.62,323.98,323.34,323.89,25920.0,323.62,323.98,323.34,323.89,25920.0
2021-05-28 15:50:00,323.92,323.97,323.0,323.13,76996.0,323.92,323.97,323.0,323.13,76996.0
2021-06-01 09:30:00,322.44,323.39,319.21,320.66,47913.0,322.44,323.39,319.21,320.66,47913.0
2021-06-01 09:40:00,320.95,321.77,318.73,319.13,26062.0,320.95,321.77,318.73,319.13,26062.0
2021-06-01 09:50:00,319.13,320.55,318.89,320.25,19160.0,319.13,320.55,318.89,320.25,19160.0
2021-06-01 10:00:00,320.43,320.57,318.91,320.07,18708.0,320.43,320.57,318.91,320.07,18708.0
2021-06-01 10:10:00,320.34,320.34,317.0,317.57,32685.0,320.34,320.34,317.0,317.57,32685.0
2021-06-01 10:20:00,317.42,318.61,317.4,317.87,23821.0,317.42,318.61,317.4,317.87,23821.0
2021-06-01 10:30:00,317.98,318.32,317.29,317.29,21278.0,317.98,318.32,317.29,317.29,21278.0
2021-06-01 10:40:00,317.29,317.32,316.02,316.47,39459.0,317.29,317.32,316.02,316.47,39459.0
2021-06-01 10:50:00,316.73,316.73,315.9,316.32,21764.0,316.73,316.73,315.9,316.32,21764.0
2021-06-01 11:00:00,316.26,316.75,316.17,316.4,20502.0,316.26,316.75,316.17,316.4,20502.0
2021-06-01 11:10:00,316.4,316.87,316.11,316.66,17597.0,316.4,316.87,316.11,316.66,17597.0
2021-06-01 11:20:00,316.71,319.27,316.71,319.2,23252.0,316.71,319.27,316.71,319.2,23252.0
2021-06-01 11:30:00,319.14,319.32,318.67,319.23,34237.0,319.14,319.32,318.67,319.23,34237.0
2021-06-01 11:40:00,319.16,321.5,319.07,320.36,47191.0,319.16,321.5,319.07,320.36,47191.0
2021-06-01 11:50:00,320.36,320.97,320.08,320.08,13103.0,320.36,320.97,320.08,320.08,13103.0
2021-06-01 12:00:00,320.05,320.58,319.36,320.14,14953.0,320.05,320.58,319.36,320.14,14953.0
2021-06-01 12:10:00,320.13,320.13,319.65,319.85,7644.0,320.13,320.13,319.65,319.85,7644.0
2021-06-01 12:20:00,319.98,320.56,319.91,320.52,13243.0,319.98,320.56,319.91,320.52,13243.0
2021-06-01 12:30:00,320.62,320.78,320.19,320.63,10129.0,320.62,320.78,320.19,320.63,10129.0
2021-06-01 12:40:00,320.68,321.65,320.59,321.61,11810.0,320.68,321.65,320.59,321.61,11810.0
2021-06-01 12:50:00,321.54,321.54,321.08,321.25,9451.0,321.54,321.54,321.08,321.25,9451.0
2021-06-01 13:00:00,321.32,321.36,320.16,320.32,11507.0,321.32,321.36,320.16,320.32,11507.0
2021-06-01 13:10:00,320.34,321.03,320.27,320.81,9134.0,320.34,321.03,320.27,320.81,9134.0
2021-06-01 13:20:00,320.72,320.72,319.72,320.37,10501.0,320.72,320.72,319.72,320.37,10501.0
2021-06-01 13:30:00,320.31,320.36,319.93,320.08,9497.0,320.31,320.36,319.93,320.08,9497.0
2021-06-01 13:40:00,320.12,320.39,319.84,320.3,9771.0,320.12,320.39,319.84,320.3,9771.0
2021-06-01 13:50:00,320.3,320.33,319.9,320.0,10281.0,320.3,320.33,319.9,320.0,10281.0
2021-06-01 14:00:00,320.03,320.53,319.88,320.48,12703.0,320.03,320.53,319.88,320.48,12703.0
2021-06-01 14:10:00,320.53,320.58,320.19,320.46,10824.0,320.53,320.58,320.19,320.46,10824.0
2021-06-01 14:20:00,320.48,320.59,320.23,320.26,15474.0,320.48,320.59,320.23,320.26,15474.0
2021-06-01 14:30:00,320.46,320.61,320.17,320.61,10154.0,320.46,320.61,320.17,320.61,10154.0
2021-06-01 14:40:00,320.64,320.92,320.24,320.92,14928.0,320.64,320.92,320.24,320.92,14928.0
2021-06-01 14:50:00,320.91,321.11,320.48,320.75,9328.0,320.91,321.11,320.48,320.75,9328.0
2021-06-01 15:00:00,320.8,320.92,319.95,320.04,10370.0,320.8,320.92,319.95,320.04,10370.0
2021-06-01 15:10:00,320.07,320.13,319.39,319.53,15767.0,320.07,320.13,319.39,319.53,15767.0
2021-06-01 15:20:00,319.57,319.82,319.06,319.18,14306.0,319.57,319.82,319.06,319.18,14306.0
2021-06-01 15:30:00,319.22,319.34,318.55,319.09,18994.0,319.22,319.34,318.55,319.09,18994.0
2021-06-01 15:40:00,319.13,319.15,318.77,318.78,22203.0,319.13,319.15,318.77,318.78,22203.0
2021-06-01 15:50:00,318.78,318.96,317.95,318.62,65133.0,318.78,318.96,317.95,318.62,65133.0
2021-06-02 09:30:00,319.91,319.91,316.72,316.79,34633.0,319.91,319.91,316.72,316.79,34633.0
2021-06-02 09:40:00,316.6,317.23,316.12,316.47,18865.0,316.6,317.23,316.12,316.47,18865.0
2021-06-02 09:50:00,316.58,317.08,316.2,316.5,13011.0,316.58,317.08,316.2,316.5,13011.0
2021-06-02 10:00:00,316.34,317.06,315.79,316.07,12760.0,316.34,317.06,315.79,316.07,12760.0
2021-06-02 10:10:00,315.97,317.46,315.96,317.46,12936.0,315.97,317.46,315.96,317.46,12936.0
2021-06-02 10:20:00,317.46,317.99,316.68,317.62,79299.0,317.46,317.99,316.68,317.62,79299.0
2021-06-02 10:30:00,317.54,317.88,316.99,317.07,20498.0,317.54,317.88,316.99,317.07,20498.0
2021-06-02 10:40:00,317.17,317.67,316.73,316.75,7008.0,317.17,317.67,316.73,316.75,7008.0
2021-06-02 10:50:00,316.65,317.07,316.15,316.98,11040.0,316.65,317.07,316.15,316.98,11040.0
2021-06-02 11:00:00,317.19,317.62,316.72,317.4,21267.0,317.19,317.62,316.72,317.4,21267.0
2021-06-02 11:10:00,317.47,317.72,317.18,317.63,13176.0,317.47,317.72,317.18,317.63,13176.0
2021-06-02 11:20:00,317.57,317.62,317.16,317.43,10316.0,317.57,317.62,317.16,317.43,10316.0
2021-06-02 11:30:00,317.44,317.67,317.19,317.34,12514.0,317.44,317.67,317.19,317.34,12514.0
2021-06-02 11:40:00,317.32,317.69,317.31,317.54,20492.0,317.32,317.69,317.31,317.54,20492.0
2021-06-02 11:50:00,317.5,317.64,317.38,317.53,23532.0,317.5,317.64,317.38,317.53,23532.0
2021-06-02 12:00:00,317.6,319.6,317.44,319.17,16661.0,317.6,319.6,317.44,319.17,16661.0
2021-06-02 12:10:00,319.19,319.59,318.79,319.51,12418.0,319.19,319.59,318.79,319.51,12418.0
2021-06-02 12:20:00,319.49,319.85,318.42,318.6,13565.0,319.49,319.85,318.42,318.6,13565.0
2021-06-02 12:30:00,318.7,319.7,318.7,319.55,9903.0,318.7,319.7,318.7,319.55,9903.0
2021-06-02 12:40:00,319.55,319.76,319.18,319.3,6681.0,319.55,319.76,319.18,319.3,6681.0
2021-06-02 12:50:00,319.33,319.65,319.15,319.39,5335.0,319.33,319.65,319.15,319.39,5335.0
2021-06-02 13:00:00,319.43,320.6,319.25,320.6,10742.0,319.43,320.6,319.25,320.6,10742.0
2021-06-02 13:10:00,320.6,321.07,319.83,319.83,14953.0,320.6,321.07,319.83,319.83,14953.0
2021-06-02 13:20:00,319.77,319.92,318.71,319.25,9228.0,319.77,319.92,318.71,319.25,9228.0
2021-06-02 13:30:00,319.16,319.5,319.01,319.07,6110.0,319.16,319.5,319.01,319.07,6110.0
2021-06-02 13:40:00,319.06,319.07,318.1,318.1,14817.0,319.06,319.07,318.1,318.1,14817.0
2021-06-02 13:50:00,318.19,319.17,318.19,318.69,3214.0,318.19,319.17,318.19,318.69,3214.0
2021-06-02 14:00:00,318.8,319.01,318.4,318.54,5444.0,318.8,319.01,318.4,318.54,5444.0
2021-06-02 14:10:00,318.48,318.57,318.06,318.27,3063.0,318.48,318.57,318.06,318.27,3063.0
2021-06-02 14:20:00,318.45,319.13,318.33,318.9,6380.0,318.45,319.13,318.33,318.9,6380.0
2021-06-02 14:30:00,318.95,319.22,318.87,319.07,5694.0,318.95,319.22,318.87,319.07,5694.0
2021-06-02 14:40:00,318.81,319.56,318.66,319.56,18695.0,318.81,319.56,318.66,319.56,18695.0
2021-06-02 14:50:00,319.48,320.44,319.46,319.84,14633.0,319.48,320.44,319.46,319.84,14633.0
2021-06-02 15:00:00,319.82,319.99,319.58,319.83,11212.0,319.82,319.99,319.58,319.83,11212.0
2021-06-02 15:10:00,319.94,320.23,319.88,320.03,6111.0,319.94,320.23,319.88,320.03,6111.0
2021-06-02 15:20:00,319.97,321.2,319.97,320.08,25151.0,319.97,321.2,319.97,320.08,25151.0
2021-06-02 15:30:00,320.38,321.07,320.08,320.91,16913.0,320.38,321.07,320.08,320.91,16913.0
2021-06-02 15:40:00,320.84,321.71,320.71,320.99,25318.0,320.84,321.71,320.71,320.99,25318.0
2021-06-02 15:50:00,320.89,321.01,320.03,320.79,48923.0,320.89,321.01,320.03,320.79,48923.0
2021-06-03 09:30:00,318.63,319.82,316.56,317.08,31058.0,318.63,319.82,316.56,317.08,31058.0
2021-06-03 09:40:00,317.31,317.31,313.06,313.94,32121.0,317.31,317.31,313.06,313.94,32121.0
2021-06-03 09:50:00,313.68,315.79,313.5,314.75,23577.0,313.68,315.79,313.5,314.75,23577.0
2021-06-03 10:00:00,314.97,315.37,314.14,314.79,26128.0,314.97,315.37,314.14,314.79,26128.0
2021-06-03 10:10:00,315.04,316.93,314.65,316.61,23562.0,315.04,316.93,314.65,316.61,23562.0
2021-06-03 10:20:00,316.59,318.37,316.45,317.94,20304.0,316.59,318.37,316.45,317.94,20304.0
2021-06-03 10:30:00,318.0,318.41,316.47,317.15,14287.0,318.0,318.41,316.47,317.15,14287.0
2021-06-03 10:40:00,317.14,318.29,316.75,318.29,7765.0,317.14,318.29,316.75,318.29,7765.0
2021-06-03 10:50:00,318.4,320.24,318.4,319.46,22284.0,318.4,320.24,318.4,319.46,22284.0
2021-06-03 11:00:00,319.82,320.77,319.47,320.17,12234.0,319.82,320.77,319.47,320.17,12234.0
2021-06-03 11:10:00,320.0,320.21,318.97,318.97,6385.0,320.0,320.21,318.97,318.97,6385.0
2021-06-03 11:20:00,319.23,319.23,318.55,318.81,5450.0,319.23,319.23,318.55,318.81,5450.0
2021-06-03 11:30:00,318.71,319.23,318.15,319.17,12331.0,318.71,319.23,318.15,319.17,12331.0
2021-06-03 11:40:00,319.29,319.85,318.21,318.37,18311.0,319.29,319.85,318.21,318.37,18311.0
2021-06-03 11:50:00,318.27,319.0,318.11,318.69,12154.0,318.27,319.0,318.11,318.69,12154.0
2021-06-03 12:00:00,318.75,319.4,318.57,319.23,14968.0,318.75,319.4,318.57,319.23,14968.0
2021-06-03 12:10:00,319.21,319.37,318.7,318.7,14869.0,319.21,319.37,318.7,318.7,14869.0
2021-06-03 12:20:00,318.71,319.2,318.38,319.2,6430.0,318.71,319.2,318.38,319.2,6430.0
2021-06-03 12:30:00,319.2,319.31,318.4,318.62,11232.0,319.2,319.31,318.4,318.62,11232.0
2021-06-03 12:40:00,318.65,319.38,318.65,318.93,12480.0,318.65,319.38,318.65,318.93,12480.0
2021-06-03 12:50:00,319.02,320.92,318.92,320.1,84266.0,319.02,320.92,318.92,320.1,84266.0
2021-06-03 13:00:00,320.06,320.53,319.44,319.87,21108.0,320.06,320.53,319.44,319.87,21108.0
2021-06-03 13:10:00,320.39,320.4,319.5,319.89,18158.0,320.39,320.4,319.5,319.89,18158.0
2021-06-03 13:20:00,319.69,320.08,319.59,319.74,13577.0,319.69,320.08,319.59,319.74,13577.0
2021-06-03 13:30:00,319.72,320.0,319.2,319.25,11995.0,319.72,320.0,319.2,319.25,11995.0
2021-06-03 13:40:00,319.32,319.6,318.5,318.58,20652.0,319.32,319.6,318.5,318.58,20652.0
2021-06-03 13:50:00,318.88,318.96,318.12,318.67,13036.0,318.88,318.96,318.12,318.67,13036.0
2021-06-03 14:00:00,318.71,319.69,318.53,319.67,14624.0,318.71,319.69,318.53,319.67,14624.0
2021-06-03 14:10:00,319.69,320.41,319.61,319.88,16701.0,319.69,320.41,319.61,319.88,16701.0
2021-06-03 14:20:00,319.78,320.0,318.82,319.05,13467.0,319.78,320.0,318.82,319.05,13467.0
2021-06-03 14:30:00,319.03,319.48,317.67,317.7,35002.0,319.03,319.48,317.67,317.7,35002.0
2021-06-03 14:40:00,317.64,318.52,316.9,318.45,23804.0,317.64,318.52,316.9,318.45,23804.0
2021-06-03 14:50:00,318.38,318.88,318.25,318.4,18248.0,318.38,318.88,318.25,318.4,18248.0
2021-06-03 15:00:00,318.38,318.9,318.38,318.59,23040.0,318.38,318.9,318.38,318.59,23040.0
2021-06-03 15:10:00,318.64,319.33,318.64,318.77,18286.0,318.64,319.33,318.64,318.77,18286.0
2021-06-03 15:20:00,318.63,319.14,318.6,318.93,18766.0,318.63,319.14,318.6,318.93,18766.0
2021-06-03 15:30:00,318.88,319.03,318.13,318.26,32640.0,318.88,319.03,318.13,318.26,32640.0
2021-06-03 15:40:00,318.39,318.48,317.59,317.61,53329.0,318.39,318.48,317.59,317.61,53329.0
2021-06-03 15:50:00,317.57,318.17,316.76,317.36,145160.0,317.57,318.17,316.76,317.36,145160.0
2021-06-04 09:30:00,321.86,329.96,319.51,320.74,246906.0,321.86,329.96,319.51,320.74,246906.0
2021-06-04 09:40:00,320.87,320.99,318.5,320.41,86434.0,320.87,320.99,318.5,320.41,86434.0
2021-06-04 09:50:00,320.98,323.9,319.95,321.57,94883.0,320.98,323.9,319.95,321.57,94883.0
2021-06-04 10:00:00,321.07,323.52,320.75,322.32,68003.0,321.07,323.52,320.75,322.32,68003.0
2021-06-04 10:10:00,322.46,324.37,322.01,323.88,52082.0,322.46,324.37,322.01,323.88,52082.0
2021-06-04 10:20:00,323.86,324.05,320.99,321.7,48044.0,323.86,324.05,320.99,321.7,48044.0
2021-06-04 10:30:00,322.12,324.95,322.12,324.09,46471.0,322.12,324.95,322.12,324.09,46471.0
2021-06-04 10:40:00,324.39,325.82,324.15,325.51,27650.0,324.39,325.82,324.15,325.51,27650.0
2021-06-04 10:50:00,325.31,325.5,323.21,323.21,35170.0,325.31,325.5,323.21,323.21,35170.0
2021-06-04 11:00:00,323.22,324.57,322.58,323.71,32287.0,323.22,324.57,322.58,323.71,32287.0
2021-06-04 11:10:00,323.57,324.67,322.67,324.53,23060.0,323.57,324.67,322.67,324.53,23060.0
2021-06-04 11:20:00,324.67,325.79,324.51,325.37,30937.0,324.67,325.79,324.51,325.37,30937.0
2021-06-04 11:30:00,325.3,326.05,324.89,325.33,32438.0,325.3,326.05,324.89,325.33,32438.0
2021-06-04 11:40:00,325.53,327.89,325.16,327.22,32180.0,325.53,327.89,325.16,327.22,32180.0
2021-06-04 11:50:00,327.0,328.0,326.22,327.65,35348.0,327.0,328.0,326.22,327.65,35348.0
2021-06-04 12:00:00,327.63,328.37,326.93,327.08,21768.0,327.63,328.37,326.93,327.08,21768.0
2021-06-04 12:10:00,327.02,327.55,326.49,326.71,13806.0,327.02,327.55,326.49,326.71,13806.0
2021-06-04 12:20:00,326.89,327.22,325.64,326.04,19042.0,326.89,327.22,325.64,326.04,19042.0
2021-06-04 12:30:00,326.12,327.03,325.19,325.83,79560.0,326.12,327.03,325.19,325.83,79560.0
2021-06-04 12:40:00,325.51,326.12,324.53,325.34,21263.0,325.51,326.12,324.53,325.34,21263.0
2021-06-04 12:50:00,325.22,325.4,324.0,324.1,26940.0,325.22,325.4,324.0,324.1,26940.0
2021-06-04 13:00:00,324.18,325.13,323.34,324.77,26684.0,324.18,325.13,323.34,324.77,26684.0
2021-06-04 13:10:00,324.68,325.14,324.46,324.8,17063.0,324.68,325.14,324.46,324.8,17063.0
2021-06-04 13:20:00,324.97,325.35,324.35,324.9,16152.0,324.97,325.35,324.35,324.9,16152.0
2021-06-04 13:30:00,324.94,325.52,324.87,325.43,16500.0,324.94,325.52,324.87,325.43,16500.0
2021-06-04 13:40:00,325.29,325.89,325.18,325.45,6242.0,325.29,325.89,325.18,325.45,6242.0
2021-06-04 13:50:00,325.61,325.88,324.66,325.4,12931.0,325.61,325.88,324.66,325.4,12931.0
2021-06-04 14:00:00,325.42,325.51,324.51,325.05,9745.0,325.42,325.51,324.51,325.05,9745.0
2021-06-04 14:10:00,325.11,326.39,325.11,326.17,23763.0,325.11,326.39,325.11,326.17,23763.0
2021-06-04 14:20:00,326.17,327.31,326.17,327.16,25279.0,326.17,327.31,326.17,327.16,25279.0
2021-06-04 14:30:00,327.24,328.41,327.23,328.41,25260.0,327.24,328.41,327.23,328.41,25260.0
2021-06-04 14:40:00,328.4,328.82,327.4,327.72,43253.0,328.4,328.82,327.4,327.72,43253.0
2021-06-04 14:50:00,327.72,328.53,327.64,328.53,25205.0,327.72,328.53,327.64,328.53,25205.0
2021-06-04 15:00:00,328.59,329.62,328.49,329.45,60115.0,328.59,329.62,328.49,329.45,60115.0
2021-06-04 15:10:00,329.44,329.57,328.96,329.57,20650.0,329.44,329.57,328.96,329.57,20650.0
2021-06-04 15:20:00,329.5,329.94,329.32,329.63,25353.0,329.5,329.94,329.32,329.63,25353.0
2021-06-04 15:30:00,329.83,330.94,329.82,330.8,51236.0,329.83,330.94,329.82,330.8,51236.0
2021-06-04 15:40:00,330.68,331.03,329.61,329.61,54710.0,330.68,331.03,329.61,329.61,54710.0
2021-06-04 15:50:00,329.76,330.47,329.23,329.63,86740.0,329.76,330.47,329.23,329.63,86740.0
2021-06-07 09:30:00,330.53,336.22,330.11,334.73,78292.0,330.53,336.22,330.11,334.73,78292.0
2021-06-07 09:40:00,335.03,336.45,334.32,335.76,34753.0,335.03,336.45,334.32,335.76,34753.0
2021-06-07 09:50:00,335.99,337.29,335.74,337.0,34046.0,335.99,337.29,335.74,337.0,34046.0
2021-06-07 10:00:00,337.15,337.25,336.33,336.46,26599.0,337.15,337.25,336.33,336.46,26599.0
2021-06-07 10:10:00,336.46,336.61,335.58,335.99,24829.0,336.46,336.61,335.58,335.99,24829.0
2021-06-07 10:20:00,336.0,338.08,336.0,337.86,32516.0,336.0,338.08,336.0,337.86,32516.0
2021-06-07 10:30:00,337.81,338.2,337.2,337.93,19356.0,337.81,338.2,337.2,337.93,19356.0
2021-06-07 10:40:00,337.85,337.85,336.93,337.45,20755.0,337.85,337.85,336.93,337.45,20755.0
2021-06-07 10:50:00,337.83,337.83,336.6,336.65,20418.0,337.83,337.83,336.6,336.65,20418.0
2021-06-07 11:00:00,336.64,336.7,334.18,334.18,25447.0,336.64,336.7,334.18,334.18,25447.0
2021-06-07 11:10:00,334.13,334.34,332.53,333.24,25119.0,334.13,334.34,332.53,333.24,25119.0
2021-06-07 11:20:00,333.21,334.16,332.7,333.66,18179.0,333.21,334.16,332.7,333.66,18179.0
2021-06-07 11:30:00,333.89,333.93,333.46,333.73,11576.0,333.89,333.93,333.46,333.73,11576.0
2021-06-07 11:40:00,333.54,333.8,333.12,333.34,7845.0,333.54,333.8,333.12,333.34,7845.0
2021-06-07 11:50:00,333.35,333.36,331.08,331.3,15383.0,333.35,333.36,331.08,331.3,15383.0
2021-06-07 12:00:00,331.21,331.8,331.09,331.75,15180.0,331.21,331.8,331.09,331.75,15180.0
2021-06-07 12:10:00,331.92,332.05,331.35,331.35,10323.0,331.92,332.05,331.35,331.35,10323.0
2021-06-07 12:20:00,331.28,331.59,330.8,331.09,10403.0,331.28,331.59,330.8,331.09,10403.0
2021-06-07 12:30:00,331.06,331.46,330.97,331.29,9131.0,331.06,331.46,330.97,331.29,9131.0
2021-06-07 12:40:00,331.37,331.87,331.01,331.82,7964.0,331.37,331.87,331.01,331.82,7964.0
2021-06-07 12:50:00,331.82,332.28,331.66,332.1,16608.0,331.82,332.28,331.66,332.1,16608.0
2021-06-07 13:00:00,332.24,332.55,331.9,331.98,7575.0,332.24,332.55,331.9,331.98,7575.0
2021-06-07 13:10:00,332.15,332.34,331.63,332.09,10628.0,332.15,332.34,331.63,332.09,10628.0
2021-06-07 13:20:00,332.16,333.95,332.15,333.49,24688.0,332.16,333.95,332.15,333.49,24688.0
2021-06-07 13:30:00,333.44,334.03,333.4,333.92,12996.0,333.44,334.03,333.4,333.92,12996.0
2021-06-07 13:40:00,333.7,333.97,332.06,332.29,12300.0,333.7,333.97,332.06,332.29,12300.0
2021-06-07 13:50:00,332.36,332.54,332.0,332.18,15745.0,332.36,332.54,332.0,332.18,15745.0
2021-06-07 14:00:00,332.13,332.55,331.56,332.01,13583.0,332.13,332.55,331.56,332.01,13583.0
2021-06-07 14:10:00,332.12,332.29,331.75,331.84,9563.0,332.12,332.29,331.75,331.84,9563.0
2021-06-07 14:20:00,331.75,332.28,331.37,331.43,6937.0,331.75,332.28,331.37,331.43,6937.0
2021-06-07 14:30:00,331.43,331.65,330.88,330.88,7053.0,331.43,331.65,330.88,330.88,7053.0
2021-06-07 14:40:00,331.02,331.08,330.19,330.32,9027.0,331.02,331.08,330.19,330.32,9027.0
2021-06-07 14:50:00,330.44,330.86,330.29,330.69,6808.0,330.44,330.86,330.29,330.69,6808.0
2021-06-07 15:00:00,330.59,331.11,330.55,331.11,7365.0,330.59,331.11,330.55,331.11,7365.0
2021-06-07 15:10:00,331.17,331.19,330.74,331.01,8662.0,331.17,331.19,330.74,331.01,8662.0
2021-06-07 15:20:00,330.99,332.02,330.99,331.98,19805.0,330.99,332.02,330.99,331.98,19805.0
2021-06-07 15:30:00,331.98,332.13,331.21,331.56,15110.0,331.98,332.13,331.21,331.56,15110.0
2021-06-07 15:40:00,331.55,331.7,331.17,331.37,16238.0,331.55,331.7,331.17,331.37,16238.0
2021-06-07 15:50:00,331.48,331.78,331.22,331.73,50877.0,331.48,331.78,331.22,331.73,50877.0
2021-06-08 09:30:00,334.64,335.49,332.29,333.09,82130.0,334.64,335.49,332.29,333.09,82130.0
2021-06-08 09:40:00,333.24,333.58,332.37,332.44,14727.0,333.24,333.58,332.37,332.44,14727.0
2021-06-08 09:50:00,332.56,332.57,329.88,330.41,31468.0,332.56,332.57,329.88,330.41,31468.0
2021-06-08 10:00:00,330.5,332.12,330.4,331.64,16900.0,330.5,332.12,330.4,331.64,16900.0
2021-06-08 10:10:00,331.63,331.76,330.1,330.1,14779.0,331.63,331.76,330.1,330.1,14779.0
2021-06-08 10:20:00,330.21,330.73,329.96,330.45,21525.0,330.21,330.73,329.96,330.45,21525.0
2021-06-08 10:30:00,330.44,332.11,330.39,331.94,16419.0,330.44,332.11,330.39,331.94,16419.0
2021-06-08 10:40:00,332.06,332.62,330.91,330.91,17945.0,332.06,332.62,330.91,330.91,17945.0
2021-06-08 10:50:00,330.84,331.12,329.89,330.19,22132.0,330.84,331.12,329.89,330.19,22132.0
2021-06-08 11:00:00,330.25,331.07,329.94,330.62,12206.0,330.25,331.07,329.94,330.62,12206.0
2021-06-08 11:10:00,330.56,330.81,329.39,329.44,37955.0,330.56,330.81,329.39,329.44,37955.0
2021-06-08 11:20:00,329.54,329.54,328.33,329.17,21114.0,329.54,329.54,328.33,329.17,21114.0
2021-06-08 11:30:00,329.12,329.2,328.53,329.01,9607.0,329.12,329.2,328.53,329.01,9607.0
2021-06-08 11:40:00,329.0,329.77,328.86,329.55,8377.0,329.0,329.77,328.86,329.55,8377.0
2021-06-08 11:50:00,329.55,329.65,329.21,329.43,7525.0,329.55,329.65,329.21,329.43,7525.0
2021-06-08 12:00:00,329.44,330.07,329.43,329.99,6528.0,329.44,330.07,329.43,329.99,6528.0
2021-06-08 12:10:00,329.9,330.43,329.88,330.15,13704.0,329.9,330.43,329.88,330.15,13704.0
2021-06-08 12:20:00,330.13,330.14,329.53,329.92,5635.0,330.13,330.14,329.53,329.92,5635.0
2021-06-08 12:30:00,329.87,330.35,329.87,330.16,4170.0,329.87,330.35,329.87,330.16,4170.0
2021-06-08 12:40:00,330.19,330.22,329.54,330.06,7217.0,330.19,330.22,329.54,330.06,7217.0
2021-06-08 12:50:00,330.16,330.23,329.87,329.97,6821.0,330.16,330.23,329.87,329.97,6821.0
2021-06-08 13:00:00,329.86,330.17,329.37,330.17,7046.0,329.86,330.17,329.37,330.17,7046.0
2021-06-08 13:10:00,330.2,330.96,330.15,330.96,8390.0,330.2,330.96,330.15,330.96,8390.0
2021-06-08 13:20:00,330.81,331.69,330.8,331.36,7479.0,330.81,331.69,330.8,331.36,7479.0
2021-06-08 13:30:00,331.36,331.61,331.02,331.16,5958.0,331.36,331.61,331.02,331.16,5958.0
2021-06-08 13:40:00,331.11,331.46,330.83,330.88,6641.0,331.11,331.46,330.83,330.88,6641.0
2021-06-08 13:50:00,330.96,331.29,330.46,330.91,22250.0,330.96,331.29,330.46,330.91,22250.0
2021-06-08 14:00:00,330.85,331.4,330.77,331.37,6254.0,330.85,331.4,330.77,331.37,6254.0
2021-06-08 14:10:00,331.39,331.84,331.07,331.61,7376.0,331.39,331.84,331.07,331.61,7376.0
2021-06-08 14:20:00,331.64,331.84,330.76,330.76,7840.0,331.64,331.84,330.76,330.76,7840.0
2021-06-08 14:30:00,330.88,331.11,330.41,330.81,7515.0,330.88,331.11,330.41,330.81,7515.0
2021-06-08 14:40:00,330.82,330.97,330.27,330.31,18923.0,330.82,330.97,330.27,330.31,18923.0
2021-06-08 14:50:00,330.38,330.61,330.1,330.57,4900.0,330.38,330.61,330.1,330.57,4900.0
2021-06-08 15:00:00,330.5,330.58,329.93,330.1,6600.0,330.5,330.58,329.93,330.1,6600.0
2021-06-08 15:10:00,330.08,330.42,330.02,330.31,17031.0,330.08,330.42,330.02,330.31,17031.0
2021-06-08 15:20:00,330.44,330.75,330.19,330.5,11435.0,330.44,330.75,330.19,330.5,11435.0
2021-06-08 15:30:00,330.59,331.36,330.44,331.24,13322.0,330.59,331.36,330.44,331.24,13322.0
2021-06-08 15:40:00,331.24,331.61,330.75,330.77,23486.0,331.24,331.61,330.75,330.77,23486.0
2021-06-08 15:50:00,330.89,331.71,330.52,331.28,55968.0,330.89,331.71,330.52,331.28,55968.0
2021-06-09 09:30:00,331.09,331.77,328.5,328.5,21345.0,331.09,331.77,328.5,328.5,21345.0
2021-06-09 09:40:00,328.29,329.92,327.55,329.59,24236.0,328.29,329.92,327.55,329.59,24236.0
2021-06-09 09:50:00,329.71,329.71,328.15,328.34,23186.0,329.71,329.71,328.15,328.34,23186.0
2021-06-09 10:00:00,328.56,329.27,328.12,328.88,26019.0,328.56,329.27,328.12,328.88,26019.0
2021-06-09 10:10:00,328.92,329.49,328.85,329.35,5401.0,328.92,329.49,328.85,329.35,5401.0
2021-06-09 10:20:00,329.38,330.16,328.77,330.05,14407.0,329.38,330.16,328.77,330.05,14407.0
2021-06-09 10:30:00,330.12,330.21,329.45,329.69,6142.0,330.12,330.21,329.45,329.69,6142.0
2021-06-09 10:40:00,329.86,330.09,328.14,328.35,8751.0,329.86,330.09,328.14,328.35,8751.0
2021-06-09 10:50:00,328.54,329.38,328.54,329.23,18216.0,328.54,329.38,328.54,329.23,18216.0
2021-06-09 11:00:00,329.23,329.97,329.23,329.35,10423.0,329.23,329.97,329.23,329.35,10423.0
2021-06-09 11:10:00,329.29,329.38,328.45,328.45,7289.0,329.29,329.38,328.45,328.45,7289.0
2021-06-09 11:20:00,328.49,328.82,328.25,328.63,8527.0,328.49,328.82,328.25,328.63,8527.0
2021-06-09 11:30:00,328.64,328.64,327.89,328.04,9860.0,328.64,328.64,327.89,328.04,9860.0
2021-06-09 11:40:00,328.0,328.0,326.56,327.09,10201.0,328.0,328.0,326.56,327.09,10201.0
2021-06-09 11:50:00,326.97,327.02,325.6,326.03,10029.0,326.97,327.02,325.6,326.03,10029.0
2021-06-09 12:00:00,325.95,327.02,325.71,326.68,12259.0,325.95,327.02,325.71,326.68,12259.0
2021-06-09 12:10:00,326.7,326.92,326.61,326.84,8275.0,326.7,326.92,326.61,326.84,8275.0
2021-06-09 12:20:00,326.91,327.2,326.76,327.06,10142.0,326.91,327.2,326.76,327.06,10142.0
2021-06-09 12:30:00,327.06,327.11,326.88,327.07,7164.0,327.06,327.11,326.88,327.07,7164.0
2021-06-09 12:40:00,327.02,327.19,326.59,326.83,5038.0,327.02,327.19,326.59,326.83,5038.0
2021-06-09 12:50:00,326.73,326.97,326.6,326.96,6528.0,326.73,326.97,326.6,326.96,6528.0
2021-06-09 13:00:00,326.88,326.88,326.25,326.25,5857.0,326.88,326.88,326.25,326.25,5857.0
2021-06-09 13:10:00,326.13,326.66,326.11,326.61,4215.0,326.13,326.66,326.11,326.61,4215.0
2021-06-09 13:20:00,326.62,326.87,326.5,326.61,3430.0,326.62,326.87,326.5,326.61,3430.0
2021-06-09 13:30:00,326.53,326.56,326.1,326.25,11521.0,326.53,326.56,326.1,326.25,11521.0
2021-06-09 13:40:00,326.25,326.84,325.82,326.74,10316.0,326.25,326.84,325.82,326.74,10316.0
2021-06-09 13:50:00,326.8,327.24,326.54,326.99,10155.0,326.8,327.24,326.54,326.99,10155.0
2021-06-09 14:00:00,327.18,327.53,327.03,327.2,5606.0,327.18,327.53,327.03,327.2,5606.0
2021-06-09 14:10:00,327.25,327.84,327.24,327.37,11347.0,327.25,327.84,327.24,327.37,11347.0
2021-06-09 14:20:00,327.28,328.44,327.15,328.29,15002.0,327.28,328.44,327.15,328.29,15002.0
2021-06-09 14:30:00,328.34,328.65,328.03,328.36,13697.0,328.34,328.65,328.03,328.36,13697.0
2021-06-09 14:40:00,328.43,328.5,328.04,328.35,9263.0,328.43,328.5,328.04,328.35,9263.0
2021-06-09 14:50:00,328.38,329.13,328.29,328.84,11289.0,328.38,329.13,328.29,328.84,11289.0
2021-06-09 15:00:00,328.75,328.84,328.4,328.42,5798.0,328.75,328.84,328.4,328.42,5798.0
2021-06-09 15:10:00,328.54,329.08,328.33,328.43,15515.0,328.54,329.08,328.33,328.43,15515.0
2021-06-09 15:20:00,328.4,328.42,327.37,327.48,7829.0,328.4,328.42,327.37,327.48,7829.0
2021-06-09 15:30:00,327.43,327.67,326.94,327.08,11444.0,327.43,327.67,326.94,327.08,11444.0
2021-06-09 15:40:00,327.17,327.69,326.71,327.46,13584.0,327.17,327.69,326.71,327.46,13584.0
2021-06-09 15:50:00,327.3,327.65,326.86,327.38,38773.0,327.3,327.65,326.86,327.38,38773.0
2021-06-10 09:30:00,329.02,330.51,328.33,330.07,20509.0,329.02,330.51,328.33,330.07,20509.0
2021-06-10 09:40:00,330.14,330.87,329.46,330.6,16893.0,330.14,330.87,329.46,330.6,16893.0
2021-06-10 09:50:00,330.52,331.26,330.07,330.98,14263.0,330.52,331.26,330.07,330.98,14263.0
2021-06-10 10:00:00,330.84,332.76,330.84,332.62,21336.0,330.84,332.76,330.84,332.62,21336.0
2021-06-10 10:10:00,332.38,332.58,331.1,331.84,20786.0,332.38,332.58,331.1,331.84,20786.0
2021-06-10 10:20:00,331.85,331.85,330.89,331.13,4533.0,331.85,331.85,330.89,331.13,4533.0
2021-06-10 10:30:00,331.2,331.61,330.71,330.72,9901.0,331.2,331.61,330.71,330.72,9901.0
2021-06-10 10:40:00,330.65,330.83,328.13,328.14,14349.0,330.65,330.83,328.13,328.14,14349.0
2021-06-10 10:50:00,328.27,328.61,327.5,328.48,11190.0,328.27,328.61,327.5,328.48,11190.0
2021-06-10 11:00:00,328.4,329.08,328.0,328.76,9726.0,328.4,329.08,328.0,328.76,9726.0
2021-06-10 11:10:00,328.62,329.49,328.5,329.14,4964.0,328.62,329.49,328.5,329.14,4964.0
2021-06-10 11:20:00,329.02,329.61,328.95,329.4,5338.0,329.02,329.61,328.95,329.4,5338.0
2021-06-10 11:30:00,329.44,329.53,329.0,329.06,4955.0,329.44,329.53,329.0,329.06,4955.0
2021-06-10 11:40:00,329.05,329.4,328.77,329.28,3578.0,329.05,329.4,328.77,329.28,3578.0
2021-06-10 11:50:00,329.31,329.45,329.1,329.21,4300.0,329.31,329.45,329.1,329.21,4300.0
2021-06-10 12:00:00,329.29,329.32,328.24,328.41,3763.0,329.29,329.32,328.24,328.41,3763.0
2021-06-10 12:10:00,328.43,328.9,328.29,328.75,3135.0,328.43,328.9,328.29,328.75,3135.0
2021-06-10 12:20:00,328.87,329.07,328.47,328.61,3754.0,328.87,329.07,328.47,328.61,3754.0
2021-06-10 12:30:00,328.79,329.29,328.68,329.29,5801.0,328.79,329.29,328.68,329.29,5801.0
2021-06-10 12:40:00,329.39,329.84,329.36,329.62,3390.0,329.39,329.84,329.36,329.62,3390.0
2021-06-10 12:50:00,329.81,330.0,329.62,329.7,2942.0,329.81,330.0,329.62,329.7,2942.0
2021-06-10 13:00:00,329.53,329.59,329.01,329.45,6710.0,329.53,329.59,329.01,329.45,6710.0
2021-06-10 13:10:00,329.54,329.7,328.38,328.74,8076.0,329.54,329.7,328.38,328.74,8076.0
2021-06-10 13:20:00,328.77,329.22,328.74,329.12,4205.0,328.77,329.22,328.74,329.12,4205.0
2021-06-10 13:30:00,329.19,329.19,328.48,328.97,6962.0,329.19,329.19,328.48,328.97,6962.0
2021-06-10 13:40:00,329.1,329.65,328.99,329.37,3633.0,329.1,329.65,328.99,329.37,3633.0
2021-06-10 13:50:00,329.06,329.84,329.06,329.84,5117.0,329.06,329.84,329.06,329.84,5117.0
2021-06-10 14:00:00,329.76,329.84,329.1,329.38,7191.0,329.76,329.84,329.1,329.38,7191.0
2021-06-10 14:10:00,329.38,329.57,329.18,329.33,3625.0,329.38,329.57,329.18,329.33,3625.0
2021-06-10 14:20:00,329.22,329.3,328.9,329.3,3111.0,329.22,329.3,328.9,329.3,3111.0
2021-06-10 14:30:00,329.24,329.24,328.97,329.08,5656.0,329.24,329.24,328.97,329.08,5656.0
2021-06-10 14:40:00,329.04,329.24,329.0,329.06,4745.0,329.04,329.24,329.0,329.06,4745.0
2021-06-10 14:50:00,329.2,329.64,329.16,329.53,6169.0,329.2,329.64,329.16,329.53,6169.0
2021-06-10 15:00:00,329.51,329.51,328.73,329.31,5198.0,329.51,329.51,328.73,329.31,5198.0
2021-06-10 15:10:00,329.33,329.38,328.6,328.78,5800.0,329.33,329.38,328.6,328.78,5800.0
2021-06-10 15:20:00,328.64,329.43,328.61,329.16,12305.0,328.64,329.43,328.61,329.16,12305.0
2021-06-10 15:30:00,329.14,329.69,329.0,329.35,6638.0,329.14,329.69,329.0,329.35,6638.0
2021-06-10 15:40:00,329.39,329.55,329.11,329.32,9955.0,329.39,329.55,329.11,329.32,9955.0
2021-06-10 15:50:00,329.39,330.0,329.26,329.8,33243.0,329.39,330.0,329.26,329.8,33243.0
2021-06-11 09:30:00,331.62,331.74,329.53,330.98,21561.0,331.62,331.74,329.53,330.98,21561.0
2021-06-11 09:40:00,331.24,332.01,330.75,331.97,13297.0,331.24,332.01,330.75,331.97,13297.0
2021-06-11 09:50:00,332.0,333.0,331.62,332.41,14770.0,332.0,333.0,331.62,332.41,14770.0
2021-06-11 10:00:00,332.37,332.52,331.78,332.4,4548.0,332.37,332.52,331.78,332.4,4548.0
2021-06-11 10:10:00,332.48,333.22,332.19,333.04,10868.0,332.48,333.22,332.19,333.04,10868.0
2021-06-11 10:20:00,332.85,333.19,332.32,332.51,7210.0,332.85,333.19,332.32,332.51,7210.0
2021-06-11 10:30:00,332.55,332.88,332.29,332.57,10955.0,332.55,332.88,332.29,332.57,10955.0
2021-06-11 10:40:00,332.71,332.71,331.56,331.56,14600.0,332.71,332.71,331.56,331.56,14600.0
2021-06-11 10:50:00,331.53,332.35,330.29,332.11,18143.0,331.53,332.35,330.29,332.11,18143.0
2021-06-11 11:00:00,332.11,333.08,331.99,333.08,10039.0,332.11,333.08,331.99,333.08,10039.0
2021-06-11 11:10:00,333.18,333.75,332.88,333.19,11657.0,333.18,333.75,332.88,333.19,11657.0
2021-06-11 11:20:00,333.46,334.16,333.46,333.75,6303.0,333.46,334.16,333.46,333.75,6303.0
2021-06-11 11:30:00,333.66,334.1,333.48,333.99,4525.0,333.66,334.1,333.48,333.99,4525.0
2021-06-11 11:40:00,334.0,334.1,333.7,334.07,8996.0,334.0,334.1,333.7,334.07,8996.0
2021-06-11 11:50:00,334.1,334.66,333.73,334.13,15287.0,334.1,334.66,333.73,334.13,15287.0
2021-06-11 12:00:00,334.2,334.39,333.75,333.76,3770.0,334.2,334.39,333.75,333.76,3770.0
2021-06-11 12:10:00,333.8,334.13,333.65,333.66,5056.0,333.8,334.13,333.65,333.66,5056.0
2021-06-11 12:20:00,333.6,333.89,333.33,333.47,4370.0,333.6,333.89,333.33,333.47,4370.0
2021-06-11 12:30:00,333.31,333.65,333.31,333.5,6481.0,333.31,333.65,333.31,333.5,6481.0
2021-06-11 12:40:00,333.41,334.0,333.28,334.0,5900.0,333.41,334.0,333.28,334.0,5900.0
2021-06-11 12:50:00,334.04,334.65,334.0,334.65,4665.0,334.04,334.65,334.0,334.65,4665.0
2021-06-11 13:00:00,334.59,334.59,334.09,334.24,3000.0,334.59,334.59,334.09,334.24,3000.0
2021-06-11 13:10:00,334.48,334.58,334.22,334.5,4439.0,334.48,334.58,334.22,334.5,4439.0
2021-06-11 13:20:00,334.66,334.94,334.53,334.8,7345.0,334.66,334.94,334.53,334.8,7345.0
2021-06-11 13:30:00,334.79,334.79,334.25,334.7,6372.0,334.79,334.79,334.25,334.7,6372.0
2021-06-11 13:40:00,334.72,334.85,334.6,334.64,4695.0,334.72,334.85,334.6,334.64,4695.0
2021-06-11 13:50:00,334.82,334.85,334.38,334.85,5256.0,334.82,334.85,334.38,334.85,5256.0
2021-06-11 14:00:00,334.68,335.0,334.37,334.48,6298.0,334.68,335.0,334.37,334.48,6298.0
2021-06-11 14:10:00,334.47,335.07,334.46,334.8,5894.0,334.47,335.07,334.46,334.8,5894.0
2021-06-11 14:20:00,334.87,335.15,334.61,335.1,8062.0,334.87,335.15,334.61,335.1,8062.0
2021-06-11 14:30:00,335.09,335.25,334.8,335.19,6712.0,335.09,335.25,334.8,335.19,6712.0
2021-06-11 14:40:00,335.26,335.48,335.21,335.3,8689.0,335.26,335.48,335.21,335.3,8689.0
2021-06-11 14:50:00,335.32,335.38,334.11,335.36,19360.0,335.32,335.38,334.11,335.36,19360.0
2021-06-11 15:00:00,335.4,335.4,334.49,335.0,8658.0,335.4,335.4,334.49,335.0,8658.0
2021-06-11 15:10:00,334.98,335.49,334.92,335.39,7027.0,334.98,335.49,334.92,335.39,7027.0
2021-06-11 15:20:00,335.32,335.8,335.31,335.78,14904.0,335.32,335.8,335.31,335.78,14904.0
2021-06-11 15:30:00,335.84,337.18,335.84,337.18,29894.0,335.84,337.18,335.84,337.18,29894.0
2021-06-11 15:40:00,337.18,337.87,336.9,337.87,47650.0,337.18,337.87,336.9,337.87,47650.0
2021-06-11 15:50:00,337.83,338.69,337.83,338.41,134972.0,337.83,338.69,337.83,338.41,134972.0
2021-06-14 09:30:00,341.24,347.24,338.5,339.02,109138.0,341.24,347.24,338.5,339.02,109138.0
2021-06-14 09:40:00,338.66,339.93,337.57,338.98,22477.0,338.66,339.93,337.57,338.98,22477.0
2021-06-14 09:50:00,339.14,339.31,337.68,338.38,14651.0,339.14,339.31,337.68,338.38,14651.0
2021-06-14 10:00:00,338.37,338.47,337.33,338.11,10555.0,338.37,338.47,337.33,338.11,10555.0
2021-06-14 10:10:00,338.22,338.85,337.68,338.34,16324.0,338.22,338.85,337.68,338.34,16324.0
2021-06-14 10:20:00,338.3,338.5,336.98,336.98,12134.0,338.3,338.5,336.98,336.98,12134.0
2021-06-14 10:30:00,336.94,337.72,336.42,337.56,7053.0,336.94,337.72,336.42,337.56,7053.0
2021-06-14 10:40:00,337.74,337.74,336.83,337.09,3529.0,337.74,337.74,336.83,337.09,3529.0
2021-06-14 10:50:00,337.09,337.81,336.79,337.24,4078.0,337.09,337.81,336.79,337.24,4078.0
2021-06-14 11:00:00,337.44,338.17,337.44,338.17,7620.0,337.44,338.17,337.44,338.17,7620.0
2021-06-14 11:10:00,338.49,339.43,338.49,338.85,9120.0,338.49,339.43,338.49,338.85,9120.0
2021-06-14 11:20:00,338.94,338.94,338.03,338.04,7317.0,338.94,338.94,338.03,338.04,7317.0
2021-06-14 11:30:00,337.82,338.12,337.48,337.67,7099.0,337.82,338.12,337.48,337.67,7099.0
2021-06-14 11:40:00,337.68,337.99,337.42,337.86,9146.0,337.68,337.99,337.42,337.86,9146.0
2021-06-14 11:50:00,337.8,337.8,337.33,337.5,4904.0,337.8,337.8,337.33,337.5,4904.0
2021-06-14 12:00:00,337.39,337.83,337.37,337.83,5744.0,337.39,337.83,337.37,337.83,5744.0
2021-06-14 12:10:00,337.66,338.01,337.61,337.86,6862.0,337.66,338.01,337.61,337.86,6862.0
2021-06-14 12:20:00,337.86,337.97,337.59,337.85,5638.0,337.86,337.97,337.59,337.85,5638.0
2021-06-14 12:30:00,337.69,337.72,336.81,337.39,6486.0,337.69,337.72,336.81,337.39,6486.0
2021-06-14 12:40:00,337.19,337.27,337.0,337.1,5100.0,337.19,337.27,337.0,337.1,5100.0
2021-06-14 12:50:00,336.98,337.34,336.63,336.94,6668.0,336.98,337.34,336.63,336.94,6668.0
2021-06-14 13:00:00,336.82,336.87,336.14,336.28,4639.0,336.82,336.87,336.14,336.28,4639.0
2021-06-14 13:10:00,336.27,336.49,335.8,335.94,10366.0,336.27,336.49,335.8,335.94,10366.0
2021-06-14 13:20:00,335.93,336.13,335.58,336.05,2700.0,335.93,336.13,335.58,336.05,2700.0
2021-06-14 13:30:00,336.19,336.93,335.65,336.62,35992.0,336.19,336.93,335.65,336.62,35992.0
2021-06-14 13:40:00,336.61,336.95,336.5,336.69,18201.0,336.61,336.95,336.5,336.69,18201.0
2021-06-14 13:50:00,336.6,336.6,335.55,335.55,6355.0,336.6,336.6,335.55,335.55,6355.0
2021-06-14 14:00:00,335.66,336.07,335.33,335.39,8249.0,335.66,336.07,335.33,335.39,8249.0
2021-06-14 14:10:00,335.43,336.04,335.2,335.54,4677.0,335.43,336.04,335.2,335.54,4677.0
2021-06-14 14:20:00,335.72,336.34,335.7,335.95,7742.0,335.72,336.34,335.7,335.95,7742.0
2021-06-14 14:30:00,336.02,336.36,335.92,336.36,4730.0,336.02,336.36,335.92,336.36,4730.0
2021-06-14 14:40:00,336.33,336.59,336.25,336.57,4450.0,336.33,336.59,336.25,336.57,4450.0
2021-06-14 14:50:00,336.47,336.68,336.04,336.64,3450.0,336.47,336.68,336.04,336.64,3450.0
2021-06-14 15:00:00,336.44,336.51,335.97,336.12,3206.0,336.44,336.51,335.97,336.12,3206.0
2021-06-14 15:10:00,336.15,336.25,335.71,335.84,8385.0,336.15,336.25,335.71,335.84,8385.0
2021-06-14 15:20:00,335.94,336.58,335.93,336.38,6044.0,335.94,336.58,335.93,336.38,6044.0
2021-06-14 15:30:00,336.4,336.6,336.1,336.6,5720.0,336.4,336.6,336.1,336.6,5720.0
2021-06-14 15:40:00,336.56,337.23,336.45,337.23,14154.0,336.56,337.23,336.45,337.23,14154.0
2021-06-14 15:50:00,337.1,337.8,337.01,337.48,35633.0,337.1,337.8,337.01,337.48,35633.0
2021-06-15 09:30:00,336.39,336.58,334.0,335.14,17537.0,336.39,336.58,334.0,335.14,17537.0
2021-06-15 09:40:00,334.9,336.0,334.41,336.0,45681.0,334.9,336.0,334.41,336.0,45681.0
2021-06-15 09:50:00,336.19,336.4,335.0,335.58,10982.0,336.19,336.4,335.0,335.58,10982.0
2021-06-15 10:00:00,335.54,336.21,335.34,336.21,6872.0,335.54,336.21,335.34,336.21,6872.0
2021-06-15 10:10:00,336.35,336.35,335.1,335.17,3657.0,336.35,336.35,335.1,335.17,3657.0
2021-06-15 10:20:00,335.29,335.76,334.12,334.43,8853.0,335.29,335.76,334.12,334.43,8853.0
2021-06-15 10:30:00,334.26,334.58,333.52,334.36,6925.0,334.26,334.58,333.52,334.36,6925.0
2021-06-15 10:40:00,334.56,335.03,333.73,335.03,7878.0,334.56,335.03,333.73,335.03,7878.0
2021-06-15 10:50:00,334.91,335.46,334.91,335.36,3013.0,334.91,335.46,334.91,335.36,3013.0
2021-06-15 11:00:00,335.34,336.15,335.22,336.05,7681.0,335.34,336.15,335.22,336.05,7681.0
2021-06-15 11:10:00,336.07,336.4,335.62,335.93,8750.0,336.07,336.4,335.62,335.93,8750.0
2021-06-15 11:20:00,336.01,336.32,335.33,335.34,10909.0,336.01,336.32,335.33,335.34,10909.0
2021-06-15 11:30:00,335.41,335.73,334.9,334.99,6901.0,335.41,335.73,334.9,334.99,6901.0
2021-06-15 11:40:00,335.0,335.29,334.56,334.99,9530.0,335.0,335.29,334.56,334.99,9530.0
2021-06-15 11:50:00,334.99,334.99,334.1,334.74,4580.0,334.99,334.99,334.1,334.74,4580.0
2021-06-15 12:00:00,334.88,335.1,334.82,335.02,2825.0,334.88,335.1,334.82,335.02,2825.0
2021-06-15 12:10:00,335.09,335.23,334.28,334.63,7609.0,335.09,335.23,334.28,334.63,7609.0
2021-06-15 12:20:00,334.64,335.1,334.59,334.96,2878.0,334.64,335.1,334.59,334.96,2878.0
2021-06-15 12:30:00,334.97,335.19,334.4,334.4,7467.0,334.97,335.19,334.4,334.4,7467.0
2021-06-15 12:40:00,334.53,334.91,334.1,334.75,3903.0,334.53,334.91,334.1,334.75,3903.0
2021-06-15 12:50:00,334.77,334.82,334.4,334.57,3140.0,334.77,334.82,334.4,334.57,3140.0
2021-06-15 13:00:00,334.42,334.87,334.41,334.73,2478.0,334.42,334.87,334.41,334.73,2478.0
2021-06-15 13:10:00,334.56,334.79,334.39,334.68,3102.0,334.56,334.79,334.39,334.68,3102.0
2021-06-15 13:20:00,334.7,334.71,334.4,334.41,7860.0,334.7,334.71,334.4,334.41,7860.0
2021-06-15 13:30:00,334.52,334.62,334.22,334.28,3156.0,334.52,334.62,334.22,334.28,3156.0
2021-06-15 13:40:00,334.16,334.28,333.96,334.26,5373.0,334.16,334.28,333.96,334.26,5373.0
2021-06-15 13:50:00,334.25,334.25,333.48,333.49,7077.0,334.25,334.25,333.48,333.49,7077.0
2021-06-15 14:00:00,333.66,334.18,333.55,334.08,3924.0,333.66,334.18,333.55,334.08,3924.0
2021-06-15 14:10:00,334.05,334.17,333.41,334.04,5161.0,334.05,334.17,333.41,334.04,5161.0
2021-06-15 14:20:00,333.82,334.3,333.81,334.15,4800.0,333.82,334.3,333.81,334.15,4800.0
2021-06-15 14:30:00,334.19,334.28,333.97,334.08,3539.0,334.19,334.28,333.97,334.08,3539.0
2021-06-15 14:40:00,333.81,334.21,333.8,334.18,6676.0,333.81,334.21,333.8,334.18,6676.0
2021-06-15 14:50:00,334.14,334.19,333.91,334.19,3000.0,334.14,334.19,333.91,334.19,3000.0
2021-06-15 15:00:00,334.18,334.7,334.01,334.7,8996.0,334.18,334.7,334.01,334.7,8996.0
2021-06-15 15:10:00,334.8,335.5,334.8,335.5,5504.0,334.8,335.5,334.8,335.5,5504.0
2021-06-15 15:20:00,335.5,335.64,334.63,334.88,7730.0,335.5,335.64,334.63,334.88,7730.0
2021-06-15 15:30:00,334.85,334.96,334.58,334.96,6200.0,334.85,334.96,334.58,334.96,6200.0
2021-06-15 15:40:00,335.02,335.5,334.85,335.5,15140.0,335.02,335.5,334.85,335.5,15140.0
2021-06-15 15:50:00,335.49,335.56,334.75,335.3,38964.0,335.49,335.56,334.75,335.3,38964.0
2021-06-16 09:30:00,336.68,338.11,336.47,337.14,16990.0,336.68,338.11,336.47,337.14,16990.0
2021-06-16 09:40:00,337.58,338.2,337.17,337.17,14542.0,337.58,338.2,337.17,337.17,14542.0
2021-06-16 09:50:00,336.59,336.87,335.92,336.6,11139.0,336.59,336.87,335.92,336.6,11139.0
2021-06-16 10:00:00,336.25,337.38,336.21,337.38,6171.0,336.25,337.38,336.21,337.38,6171.0
2021-06-16 10:10:00,337.19,337.29,336.16,336.44,9740.0,337.19,337.29,336.16,336.44,9740.0
2021-06-16 10:20:00,336.5,336.85,335.57,336.85,29730.0,336.5,336.85,335.57,336.85,29730.0
2021-06-16 10:30:00,337.23,337.37,336.59,337.1,10545.0,337.23,337.37,336.59,337.1,10545.0
2021-06-16 10:40:00,336.88,336.88,336.58,336.78,4459.0,336.88,336.88,336.58,336.78,4459.0
2021-06-16 10:50:00,336.78,336.93,336.49,336.56,12606.0,336.78,336.93,336.49,336.56,12606.0
2021-06-16 11:00:00,336.45,336.45,335.69,336.11,14449.0,336.45,336.45,335.69,336.11,14449.0
2021-06-16 11:10:00,336.15,337.27,335.9,337.27,6703.0,336.15,337.27,335.9,337.27,6703.0
2021-06-16 11:20:00,337.28,337.93,337.14,337.93,9575.0,337.28,337.93,337.14,337.93,9575.0
2021-06-16 11:30:00,337.94,338.0,337.72,337.9,6708.0,337.94,338.0,337.72,337.9,6708.0
2021-06-16 11:40:00,337.95,338.88,337.95,338.88,7713.0,337.95,338.88,337.95,338.88,7713.0
2021-06-16 11:50:00,338.76,339.0,338.69,338.81,12133.0,338.76,339.0,338.69,338.81,12133.0
2021-06-16 12:00:00,338.84,339.14,337.74,338.1,7619.0,338.84,339.14,337.74,338.1,7619.0
2021-06-16 12:10:00,338.01,338.01,337.47,337.92,4115.0,338.01,338.01,337.47,337.92,4115.0
2021-06-16 12:20:00,338.06,338.13,337.2,337.59,6320.0,338.06,338.13,337.2,337.59,6320.0
2021-06-16 12:30:00,337.64,338.19,337.52,337.68,3149.0,337.64,338.19,337.52,337.68,3149.0
2021-06-16 12:40:00,337.79,338.06,337.59,337.92,4616.0,337.79,338.06,337.59,337.92,4616.0
2021-06-16 12:50:00,338.09,338.37,338.09,338.37,7251.0,338.09,338.37,338.09,338.37,7251.0
2021-06-16 13:00:00,338.43,338.47,337.99,338.21,7384.0,338.43,338.47,337.99,338.21,7384.0
2021-06-16 13:10:00,338.27,338.4,337.82,337.98,5653.0,338.27,338.4,337.82,337.98,5653.0
2021-06-16 13:20:00,337.88,337.88,337.33,337.52,5588.0,337.88,337.88,337.33,337.52,5588.0
2021-06-16 13:30:00,337.64,338.13,337.64,338.0,4191.0,337.64,338.13,337.64,338.0,4191.0
2021-06-16 13:40:00,338.17,338.53,338.01,338.01,4503.0,338.17,338.53,338.01,338.01,4503.0
2021-06-16 13:50:00,338.02,338.37,337.76,337.76,6954.0,338.02,338.37,337.76,337.76,6954.0
2021-06-16 14:00:00,337.76,337.76,335.46,337.16,12367.0,337.76,337.76,335.46,337.16,12367.0
2021-06-16 14:10:00,337.01,337.21,334.81,334.99,8408.0,337.01,337.21,334.81,334.99,8408.0
2021-06-16 14:20:00,335.03,336.36,334.9,336.33,7227.0,335.03,336.36,334.9,336.33,7227.0
2021-06-16 14:30:00,336.35,336.35,334.8,335.31,13570.0,336.35,336.35,334.8,335.31,13570.0
2021-06-16 14:40:00,335.25,335.25,333.47,334.91,11963.0,335.25,335.25,333.47,334.91,11963.0
2021-06-16 14:50:00,334.49,336.27,334.15,335.99,8267.0,334.49,336.27,334.15,335.99,8267.0
2021-06-16 15:00:00,335.88,336.82,335.5,336.56,11305.0,335.88,336.82,335.5,336.56,11305.0
2021-06-16 15:10:00,336.8,337.74,336.69,337.74,6538.0,336.8,337.74,336.69,337.74,6538.0
2021-06-16 15:20:00,337.76,338.16,337.55,337.55,11120.0,337.76,338.16,337.55,337.55,11120.0
2021-06-16 15:30:00,337.46,338.04,336.58,338.04,12380.0,337.46,338.04,336.58,338.04,12380.0
2021-06-16 15:40:00,338.35,338.48,337.28,337.74,34871.0,338.35,338.48,337.28,337.74,34871.0
2021-06-16 15:50:00,337.53,337.94,337.15,337.38,51757.0,337.53,337.94,337.15,337.38,51757.0
2021-06-17 09:30:00,335.15,337.45,334.5,337.45,11417.0,335.15,337.45,334.5,337.45,11417.0
2021-06-17 09:40:00,337.63,338.23,336.54,337.14,5945.0,337.63,338.23,336.54,337.14,5945.0
2021-06-17 09:50:00,337.29,337.92,336.82,337.84,4685.0,337.29,337.92,336.82,337.84,4685.0
2021-06-17 10:00:00,337.82,338.73,337.76,338.39,7585.0,337.82,338.73,337.76,338.39,7585.0
2021-06-17 10:10:00,338.39,339.55,338.39,339.26,33325.0,338.39,339.55,338.39,339.26,33325.0
2021-06-17 10:20:00,339.36,340.6,339.25,339.84,12797.0,339.36,340.6,339.25,339.84,12797.0
2021-06-17 10:30:00,339.84,340.68,339.75,340.55,8511.0,339.84,340.68,339.75,340.55,8511.0
2021-06-17 10:40:00,340.74,341.19,340.4,340.66,8818.0,340.74,341.19,340.4,340.66,8818.0
2021-06-17 10:50:00,340.74,340.99,340.42,340.98,9963.0,340.74,340.99,340.42,340.98,9963.0
2021-06-17 11:00:00,341.08,341.87,340.55,341.87,13136.0,341.08,341.87,340.55,341.87,13136.0
2021-06-17 11:10:00,341.98,342.75,341.45,342.5,17810.0,341.98,342.75,341.45,342.5,17810.0
2021-06-17 11:20:00,342.53,343.5,342.45,343.26,12942.0,342.53,343.5,342.45,343.26,12942.0
2021-06-17 11:30:00,343.27,344.11,343.27,343.98,13427.0,343.27,344.11,343.27,343.98,13427.0
2021-06-17 11:40:00,343.87,344.13,343.53,344.0,10991.0,343.87,344.13,343.53,344.0,10991.0
2021-06-17 11:50:00,343.8,343.96,342.26,342.46,13069.0,343.8,343.96,342.26,342.46,13069.0
2021-06-17 12:00:00,342.21,342.53,341.37,342.44,19845.0,342.21,342.53,341.37,342.44,19845.0
2021-06-17 12:10:00,342.46,342.54,340.88,340.88,14473.0,342.46,342.54,340.88,340.88,14473.0
2021-06-17 12:20:00,340.59,341.28,340.26,341.23,13291.0,340.59,341.28,340.26,341.23,13291.0
2021-06-17 12:30:00,340.99,342.87,340.63,342.87,7416.0,340.99,342.87,340.63,342.87,7416.0
2021-06-17 12:40:00,342.79,343.29,342.66,342.86,7689.0,342.79,343.29,342.66,342.86,7689.0
2021-06-17 12:50:00,342.95,344.0,342.8,343.85,8613.0,342.95,344.0,342.8,343.85,8613.0
2021-06-17 13:00:00,343.84,350.75,343.8,349.63,301266.0,343.84,350.75,343.8,349.63,301266.0
2021-06-17 13:10:00,349.56,349.73,347.61,349.31,138917.0,349.56,349.73,347.61,349.31,138917.0
2021-06-17 13:20:00,349.3,349.7,346.95,349.07,75300.0,349.3,349.7,346.95,349.07,75300.0
2021-06-17 13:30:00,349.09,350.32,348.81,349.31,57835.0,349.09,350.32,348.81,349.31,57835.0
2021-06-17 13:40:00,349.31,350.14,348.99,350.0,17642.0,349.31,350.14,348.99,350.0,17642.0
2021-06-17 13:50:00,350.07,350.1,348.65,348.75,10925.0,350.07,350.1,348.65,348.75,10925.0
2021-06-17 14:00:00,348.79,349.42,348.55,349.01,14864.0,348.79,349.42,348.55,349.01,14864.0
2021-06-17 14:10:00,349.01,349.92,348.86,349.19,11392.0,349.01,349.92,348.86,349.19,11392.0
2021-06-17 14:20:00,349.26,350.04,349.17,349.94,14963.0,349.26,350.04,349.17,349.94,14963.0
2021-06-17 14:30:00,349.92,350.08,349.33,349.42,20403.0,349.92,350.08,349.33,349.42,20403.0
2021-06-17 14:40:00,349.41,349.83,348.59,348.59,19812.0,349.41,349.83,348.59,348.59,19812.0
2021-06-17 14:50:00,348.64,349.88,348.6,349.63,22755.0,348.64,349.88,348.6,349.63,22755.0
2021-06-17 15:00:00,349.78,350.3,349.59,350.0,20680.0,349.78,350.3,349.59,350.0,20680.0
2021-06-17 15:10:00,350.01,351.08,349.99,350.9,32355.0,350.01,351.08,349.99,350.9,32355.0
2021-06-17 15:20:00,350.91,351.1,350.47,350.57,30993.0,350.91,351.1,350.47,350.57,30993.0
2021-06-17 15:30:00,350.57,350.67,349.78,350.51,34595.0,350.57,350.67,349.78,350.51,34595.0
2021-06-17 15:40:00,350.51,350.76,349.83,350.45,44895.0,350.51,350.76,349.83,350.45,44895.0
2021-06-17 15:50:00,350.47,350.55,349.2,349.4,100886.0,350.47,350.55,349.2,349.4,100886.0
2021-06-18 09:30:00,347.15,348.28,343.49,345.52,130305.0,347.15,348.28,343.49,345.52,130305.0
2021-06-18 09:40:00,346.1,347.59,345.87,346.51,16880.0,346.1,347.59,345.87,346.51,16880.0
2021-06-18 09:50:00,345.95,347.15,344.5,347.13,19942.0,345.95,347.15,344.5,347.13,19942.0
2021-06-18 10:00:00,347.2,347.2,344.49,346.33,26237.0,347.2,347.2,344.49,346.33,26237.0
2021-06-18 10:10:00,346.21,346.38,345.15,345.3,12084.0,346.21,346.38,345.15,345.3,12084.0
2021-06-18 10:20:00,344.99,348.7,344.81,348.34,19577.0,344.99,348.7,344.81,348.34,19577.0
2021-06-18 10:30:00,347.76,349.64,347.24,349.64,15558.0,347.76,349.64,347.24,349.64,15558.0
2021-06-18 10:40:00,349.81,350.46,349.25,349.58,19355.0,349.81,350.46,349.25,349.58,19355.0
2021-06-18 10:50:00,349.72,350.07,349.3,349.86,12500.0,349.72,350.07,349.3,349.86,12500.0
2021-06-18 11:00:00,350.15,350.23,348.66,348.91,14070.0,350.15,350.23,348.66,348.91,14070.0
2021-06-18 11:10:00,348.92,348.92,347.12,347.86,11606.0,348.92,348.92,347.12,347.86,11606.0
2021-06-18 11:20:00,347.88,347.88,346.66,346.85,7200.0,347.88,347.88,346.66,346.85,7200.0
2021-06-18 11:30:00,346.78,348.66,346.71,348.27,11623.0,346.78,348.66,346.71,348.27,11623.0
2021-06-18 11:40:00,348.27,348.37,347.75,347.88,9964.0,348.27,348.37,347.75,347.88,9964.0
2021-06-18 11:50:00,348.01,348.17,347.36,347.74,12663.0,348.01,348.17,347.36,347.74,12663.0
2021-06-18 12:00:00,347.82,348.28,347.41,348.0,7989.0,347.82,348.28,347.41,348.0,7989.0
2021-06-18 12:10:00,347.88,348.51,347.7,348.38,5709.0,347.88,348.51,347.7,348.38,5709.0
2021-06-18 12:20:00,348.48,349.19,348.13,349.19,8133.0,348.48,349.19,348.13,349.19,8133.0
2021-06-18 12:30:00,349.05,349.31,348.68,349.23,11716.0,349.05,349.31,348.68,349.23,11716.0
2021-06-18 12:40:00,349.22,350.0,349.09,349.96,17729.0,349.22,350.0,349.09,349.96,17729.0
2021-06-18 12:50:00,349.89,350.55,349.73,350.15,8693.0,349.89,350.55,349.73,350.15,8693.0
2021-06-18 13:00:00,350.25,350.63,349.94,350.36,8100.0,350.25,350.63,349.94,350.36,8100.0
2021-06-18 13:10:00,350.27,351.26,350.27,350.71,10686.0,350.27,351.26,350.27,350.71,10686.0
2021-06-18 13:20:00,350.71,350.71,350.06,350.19,9948.0,350.71,350.71,350.06,350.19,9948.0
2021-06-18 13:30:00,350.23,350.67,350.19,350.25,5178.0,350.23,350.67,350.19,350.25,5178.0
2021-06-18 13:40:00,350.4,350.48,349.79,349.79,13619.0,350.4,350.48,349.79,349.79,13619.0
2021-06-18 13:50:00,349.75,349.8,349.29,349.38,10039.0,349.75,349.8,349.29,349.38,10039.0
2021-06-18 14:00:00,349.34,350.0,348.97,348.97,8858.0,349.34,350.0,348.97,348.97,8858.0
2021-06-18 14:10:00,348.9,349.59,348.88,349.03,11155.0,348.9,349.59,348.88,349.03,11155.0
2021-06-18 14:20:00,349.03,349.87,349.01,349.57,22228.0,349.03,349.87,349.01,349.57,22228.0
2021-06-18 14:30:00,349.42,349.97,349.17,349.18,21042.0,349.42,349.97,349.17,349.18,21042.0
2021-06-18 14:40:00,349.25,349.36,348.65,348.8,17876.0,349.25,349.36,348.65,348.8,17876.0
2021-06-18 14:50:00,348.85,348.97,347.51,348.05,36330.0,348.85,348.97,347.51,348.05,36330.0
2021-06-18 15:00:00,347.8,348.2,347.41,347.51,12847.0,347.8,348.2,347.41,347.51,12847.0
2021-06-18 15:10:00,347.74,348.58,347.68,348.33,26539.0,347.74,348.58,347.68,348.33,26539.0
2021-06-18 15:20:00,348.62,349.6,348.5,349.04,15758.0,348.62,349.6,348.5,349.04,15758.0
2021-06-18 15:30:00,348.93,349.06,347.33,347.68,11622.0,348.93,349.06,347.33,347.68,11622.0
2021-06-18 15:40:00,347.59,348.77,347.39,347.39,22495.0,347.59,348.77,347.39,347.39,22495.0
2021-06-18 15:50:00,347.5,349.22,347.15,347.61,99688.0,347.5,349.22,347.15,347.61,99688.0
2021-06-21 09:30:00,348.17,348.97,345.71,345.87,25182.0,348.17,348.97,345.71,345.87,25182.0
2021-06-21 09:40:00,345.75,348.02,345.74,347.73,11329.0,345.75,348.02,345.74,347.73,11329.0
2021-06-21 09:50:00,347.86,349.31,347.31,349.22,11884.0,347.86,349.31,347.31,349.22,11884.0
2021-06-21 10:00:00,349.52,349.83,348.88,349.44,9374.0,349.52,349.83,348.88,349.44,9374.0
2021-06-21 10:10:00,349.33,349.43,347.54,348.0,11127.0,349.33,349.43,347.54,348.0,11127.0
2021-06-21 10:20:00,347.81,348.68,347.59,348.64,5603.0,347.81,348.68,347.59,348.64,5603.0
2021-06-21 10:30:00,348.38,349.61,348.23,349.61,9306.0,348.38,349.61,348.23,349.61,9306.0
2021-06-21 10:40:00,349.62,350.26,349.4,349.92,8846.0,349.62,350.26,349.4,349.92,8846.0
2021-06-21 10:50:00,350.13,350.74,349.73,349.73,16887.0,350.13,350.74,349.73,349.73,16887.0
2021-06-21 11:00:00,349.9,352.59,349.9,352.3,20235.0,349.9,352.59,349.9,352.3,20235.0
2021-06-21 11:10:00,352.36,352.36,351.45,352.01,5549.0,352.36,352.36,351.45,352.01,5549.0
2021-06-21 11:20:00,352.2,353.0,352.06,353.0,17027.0,352.2,353.0,352.06,353.0,17027.0
2021-06-21 11:30:00,353.1,353.11,351.91,352.01,4844.0,353.1,353.11,351.91,352.01,4844.0
2021-06-21 11:40:00,352.01,352.69,351.89,352.56,6937.0,352.01,352.69,351.89,352.56,6937.0
2021-06-21 11:50:00,352.48,352.54,351.75,352.22,5374.0,352.48,352.54,351.75,352.22,5374.0
2021-06-21 12:00:00,352.35,352.6,352.04,352.11,4673.0,352.35,352.6,352.04,352.11,4673.0
2021-06-21 12:10:00,352.13,352.32,351.91,352.13,5358.0,352.13,352.32,351.91,352.13,5358.0
2021-06-21 12:20:00,352.15,352.51,351.57,352.31,9925.0,352.15,352.51,351.57,352.31,9925.0
2021-06-21 12:30:00,352.35,352.98,352.35,352.83,6548.0,352.35,352.98,352.35,352.83,6548.0
2021-06-21 12:40:00,352.9,353.27,352.73,352.89,8340.0,352.9,353.27,352.73,352.89,8340.0
2021-06-21 12:50:00,353.06,353.42,352.94,352.94,4731.0,353.06,353.42,352.94,352.94,4731.0
2021-06-21 13:00:00,352.83,353.02,352.62,352.74,3925.0,352.83,353.02,352.62,352.74,3925.0
2021-06-21 13:10:00,352.89,352.96,352.01,352.28,10734.0,352.89,352.96,352.01,352.28,10734.0
2021-06-21 13:20:00,352.23,352.65,351.98,352.45,6378.0,352.23,352.65,351.98,352.45,6378.0
2021-06-21 13:30:00,352.47,353.0,352.45,353.0,6216.0,352.47,353.0,352.45,353.0,6216.0
2021-06-21 13:40:00,352.97,353.3,352.8,353.24,10052.0,352.97,353.3,352.8,353.24,10052.0
2021-06-21 13:50:00,353.26,353.5,353.12,353.4,9532.0,353.26,353.5,353.12,353.4,9532.0
2021-06-21 14:00:00,353.38,353.86,353.19,353.86,11127.0,353.38,353.86,353.19,353.86,11127.0
2021-06-21 14:10:00,353.72,354.03,353.63,353.81,10115.0,353.72,354.03,353.63,353.81,10115.0
2021-06-21 14:20:00,353.76,354.14,353.7,354.09,14742.0,353.76,354.14,353.7,354.09,14742.0
2021-06-21 14:30:00,354.18,354.3,353.42,353.58,13799.0,354.18,354.3,353.42,353.58,13799.0
2021-06-21 14:40:00,353.47,353.78,353.35,353.6,8072.0,353.47,353.78,353.35,353.6,8072.0
2021-06-21 14:50:00,353.63,354.27,353.55,354.27,7341.0,353.63,354.27,353.55,354.27,7341.0
2021-06-21 15:00:00,354.25,354.49,353.63,353.74,10075.0,354.25,354.49,353.63,353.74,10075.0
2021-06-21 15:10:00,353.67,353.67,353.07,353.37,9512.0,353.67,353.67,353.07,353.37,9512.0
2021-06-21 15:20:00,353.34,353.34,352.75,352.87,7612.0,353.34,353.34,352.75,352.87,7612.0
2021-06-21 15:30:00,352.96,353.11,352.35,352.55,7391.0,352.96,353.11,352.35,352.55,7391.0
2021-06-21 15:40:00,352.68,352.88,352.42,352.48,20651.0,352.68,352.88,352.42,352.48,20651.0
2021-06-21 15:50:00,352.37,352.75,352.01,352.29,39995.0,352.37,352.75,352.01,352.29,39995.0
2021-06-22 09:30:00,352.89,353.58,352.05,353.58,31183.0,352.89,353.58,352.05,353.58,31183.0
2021-06-22 09:40:00,353.59,354.14,352.88,353.63,9848.0,353.59,354.14,352.88,353.63,9848.0
2021-06-22 09:50:00,353.54,354.82,353.36,354.41,9997.0,353.54,354.82,353.36,354.41,9997.0
2021-06-22 10:00:00,354.54,355.62,353.98,354.91,18786.0,354.54,355.62,353.98,354.91,18786.0
2021-06-22 10:10:00,355.13,356.38,354.91,356.29,16344.0,355.13,356.38,354.91,356.29,16344.0
2021-06-22 10:20:00,356.18,356.29,355.67,356.04,20532.0,356.18,356.29,355.67,356.04,20532.0
2021-06-22 10:30:00,355.97,356.51,355.88,356.3,21376.0,355.97,356.51,355.88,356.3,21376.0
2021-06-22 10:40:00,356.27,357.3,356.0,357.3,16830.0,356.27,357.3,356.0,357.3,16830.0
2021-06-22 10:50:00,357.19,357.75,357.02,357.75,18168.0,357.19,357.75,357.02,357.75,18168.0
2021-06-22 11:00:00,357.62,358.96,357.29,358.9,19349.0,357.62,358.96,357.29,358.9,19349.0
2021-06-22 11:10:00,359.0,359.81,358.88,359.3,15189.0,359.0,359.81,358.88,359.3,15189.0
2021-06-22 11:20:00,359.33,359.44,358.54,359.22,9741.0,359.33,359.44,358.54,359.22,9741.0
2021-06-22 11:30:00,359.35,359.88,359.18,359.18,6220.0,359.35,359.88,359.18,359.18,6220.0
2021-06-22 11:40:00,359.29,359.47,359.19,359.47,6517.0,359.29,359.47,359.19,359.47,6517.0
2021-06-22 11:50:00,359.55,359.72,359.17,359.35,10028.0,359.55,359.72,359.17,359.35,10028.0
2021-06-22 12:00:00,359.23,360.19,359.2,360.1,18055.0,359.23,360.19,359.2,360.1,18055.0
2021-06-22 12:10:00,360.0,360.15,359.71,359.98,5595.0,360.0,360.15,359.71,359.98,5595.0
2021-06-22 12:20:00,359.98,360.25,359.73,359.98,7650.0,359.98,360.25,359.73,359.98,7650.0
2021-06-22 12:30:00,359.98,360.25,359.73,359.94,9334.0,359.98,360.25,359.73,359.94,9334.0
2021-06-22 12:40:00,359.94,360.09,359.55,359.69,7195.0,359.94,360.09,359.55,359.69,7195.0
2021-06-22 12:50:00,359.65,360.23,359.5,359.65,14748.0,359.65,360.23,359.5,359.65,14748.0
2021-06-22 13:00:00,359.65,359.94,359.6,359.69,5081.0,359.65,359.94,359.6,359.69,5081.0
2021-06-22 13:10:00,359.78,359.78,358.04,358.35,5131.0,359.78,359.78,358.04,358.35,5131.0
2021-06-22 13:20:00,358.12,358.38,357.36,357.88,10899.0,358.12,358.38,357.36,357.88,10899.0
2021-06-22 13:30:00,357.87,358.63,357.8,358.41,6015.0,357.87,358.63,357.8,358.41,6015.0
2021-06-22 13:40:00,358.4,358.41,357.85,358.02,5277.0,358.4,358.41,357.85,358.02,5277.0
2021-06-22 13:50:00,358.07,358.38,358.01,358.22,5100.0,358.07,358.38,358.01,358.22,5100.0
2021-06-22 14:00:00,358.28,358.72,358.13,358.35,5020.0,358.28,358.72,358.13,358.35,5020.0
2021-06-22 14:10:00,358.54,359.17,358.41,358.96,5116.0,358.54,359.17,358.41,358.96,5116.0
2021-06-22 14:20:00,358.88,359.25,358.71,359.18,7283.0,358.88,359.25,358.71,359.18,7283.0
2021-06-22 14:30:00,359.08,359.66,359.0,359.66,8087.0,359.08,359.66,359.0,359.66,8087.0
2021-06-22 14:40:00,359.61,359.74,359.15,359.67,9730.0,359.61,359.74,359.15,359.67,9730.0
2021-06-22 14:50:00,359.78,359.84,359.38,359.69,9362.0,359.78,359.84,359.38,359.69,9362.0
2021-06-22 15:00:00,359.69,359.94,359.45,359.57,6561.0,359.69,359.94,359.45,359.57,6561.0
2021-06-22 15:10:00,359.53,359.89,359.52,359.69,13982.0,359.53,359.89,359.52,359.69,13982.0
2021-06-22 15:20:00,359.71,359.81,359.44,359.49,8733.0,359.71,359.81,359.44,359.49,8733.0
2021-06-22 15:30:00,359.52,359.82,358.63,358.63,13126.0,359.52,359.82,358.63,358.63,13126.0
2021-06-22 15:40:00,358.56,359.0,358.56,358.73,19699.0,358.56,359.0,358.56,358.73,19699.0
2021-06-22 15:50:00,358.51,359.6,358.51,358.88,39759.0,358.51,359.6,358.51,358.88,39759.0
2021-06-23 09:30:00,358.26,360.56,358.21,358.84,24974.0,358.26,360.56,358.21,358.84,24974.0
2021-06-23 09:40:00,359.07,359.07,357.3,358.13,24328.0,359.07,359.07,357.3,358.13,24328.0
2021-06-23 09:50:00,358.34,358.81,357.02,358.81,8419.0,358.34,358.81,357.02,358.81,8419.0
2021-06-23 10:00:00,359.15,360.65,358.72,360.62,9690.0,359.15,360.65,358.72,360.62,9690.0
2021-06-23 10:10:00,360.53,361.19,359.9,360.75,9796.0,360.53,361.19,359.9,360.75,9796.0
2021-06-23 10:20:00,360.77,361.07,360.37,360.8,11254.0,360.77,361.07,360.37,360.8,11254.0
2021-06-23 10:30:00,360.75,361.5,360.4,361.32,12286.0,360.75,361.5,360.4,361.32,12286.0
2021-06-23 10:40:00,361.49,362.17,360.78,361.05,13264.0,361.49,362.17,360.78,361.05,13264.0
2021-06-23 10:50:00,361.16,361.43,360.74,361.08,9467.0,361.16,361.43,360.74,361.08,9467.0
2021-06-23 11:00:00,360.99,361.14,359.6,359.89,9541.0,360.99,361.14,359.6,359.89,9541.0
2021-06-23 11:10:00,359.98,361.05,359.94,360.74,10617.0,359.98,361.05,359.94,360.74,10617.0
2021-06-23 11:20:00,360.75,361.05,360.09,360.9,6376.0,360.75,361.05,360.09,360.9,6376.0
2021-06-23 11:30:00,360.86,360.87,360.08,360.08,3970.0,360.86,360.87,360.08,360.08,3970.0
2021-06-23 11:40:00,360.1,360.55,359.92,360.25,5503.0,360.1,360.55,359.92,360.25,5503.0
2021-06-23 11:50:00,360.24,360.73,359.78,359.82,8635.0,360.24,360.73,359.78,359.82,8635.0
2021-06-23 12:00:00,359.56,359.82,359.22,359.74,4300.0,359.56,359.82,359.22,359.74,4300.0
2021-06-23 12:10:00,359.93,359.93,359.62,359.89,3000.0,359.93,359.93,359.62,359.89,3000.0
2021-06-23 12:20:00,359.96,360.2,359.6,360.02,6858.0,359.96,360.2,359.6,360.02,6858.0
2021-06-23 12:30:00,360.19,360.2,358.69,358.81,4456.0,360.19,360.2,358.69,358.81,4456.0
2021-06-23 12:40:00,358.81,359.34,358.62,358.66,5516.0,358.81,359.34,358.62,358.66,5516.0
2021-06-23 12:50:00,359.0,359.25,358.14,359.19,16774.0,359.0,359.25,358.14,359.19,16774.0
2021-06-23 13:00:00,359.02,360.19,358.82,360.03,9619.0,359.02,360.19,358.82,360.03,9619.0
2021-06-23 13:10:00,359.93,360.14,359.21,359.68,4839.0,359.93,360.14,359.21,359.68,4839.0
2021-06-23 13:20:00,359.7,360.5,359.5,360.5,5069.0,359.7,360.5,359.5,360.5,5069.0
2021-06-23 13:30:00,360.17,360.84,360.16,360.53,4425.0,360.17,360.84,360.16,360.53,4425.0
2021-06-23 13:40:00,360.48,360.81,360.19,360.19,4383.0,360.48,360.81,360.19,360.19,4383.0
2021-06-23 13:50:00,360.17,360.34,359.71,359.95,6359.0,360.17,360.34,359.71,359.95,6359.0
2021-06-23 14:00:00,359.97,360.32,359.67,360.02,17227.0,359.97,360.32,359.67,360.02,17227.0
2021-06-23 14:10:00,360.13,360.13,359.4,359.99,3238.0,360.13,360.13,359.4,359.99,3238.0
2021-06-23 14:20:00,359.99,360.19,359.76,360.09,4300.0,359.99,360.19,359.76,360.09,4300.0
2021-06-23 14:30:00,359.66,359.98,359.44,359.88,3918.0,359.66,359.98,359.44,359.88,3918.0
2021-06-23 14:40:00,359.78,359.97,359.53,359.81,7200.0,359.78,359.97,359.53,359.81,7200.0
2021-06-23 14:50:00,359.68,359.84,359.5,359.84,2200.0,359.68,359.84,359.5,359.84,2200.0
2021-06-23 15:00:00,359.97,360.25,359.53,359.78,4590.0,359.97,360.25,359.53,359.78,4590.0
2021-06-23 15:10:00,359.78,360.3,359.71,360.24,3100.0,359.78,360.3,359.71,360.24,3100.0
2021-06-23 15:20:00,360.39,360.79,360.36,360.69,6085.0,360.39,360.79,360.36,360.69,6085.0
2021-06-23 15:30:00,360.79,361.11,360.2,360.37,8675.0,360.79,361.11,360.2,360.37,8675.0
2021-06-23 15:40:00,360.14,360.29,359.28,359.4,8923.0,360.14,360.29,359.28,359.4,8923.0
2021-06-23 15:50:00,359.11,359.6,358.9,359.36,31564.0,359.11,359.6,358.9,359.36,31564.0
2021-06-24 09:30:00,362.99,364.41,362.31,362.94,25899.0,362.99,364.41,362.31,362.94,25899.0
2021-06-24 09:40:00,362.74,363.97,362.51,363.33,14078.0,362.74,363.97,362.51,363.33,14078.0
2021-06-24 09:50:00,363.23,363.49,361.31,361.69,6427.0,363.23,363.49,361.31,361.69,6427.0
2021-06-24 10:00:00,361.83,362.99,361.68,362.64,8414.0,361.83,362.99,361.68,362.64,8414.0
2021-06-24 10:10:00,362.81,363.75,362.4,363.75,10744.0,362.81,363.75,362.4,363.75,10744.0
2021-06-24 10:20:00,363.8,364.24,363.47,363.76,19500.0,363.8,364.24,363.47,363.76,19500.0
2021-06-24 10:30:00,363.86,364.01,363.66,363.66,5100.0,363.86,364.01,363.66,363.66,5100.0
2021-06-24 10:40:00,363.73,364.53,363.37,364.06,10474.0,363.73,364.53,363.37,364.06,10474.0
2021-06-24 10:50:00,364.19,364.96,363.21,363.22,10289.0,364.19,364.96,363.21,363.22,10289.0
2021-06-24 11:00:00,363.2,364.11,363.2,363.75,3290.0,363.2,364.11,363.2,363.75,3290.0
2021-06-24 11:10:00,363.79,363.8,363.15,363.17,3839.0,363.79,363.8,363.15,363.17,3839.0
2021-06-24 11:20:00,363.44,363.44,362.52,362.99,6041.0,363.44,363.44,362.52,362.99,6041.0
2021-06-24 11:30:00,363.02,363.37,362.63,362.73,8529.0,363.02,363.37,362.63,362.73,8529.0
2021-06-24 11:40:00,362.76,362.76,361.56,362.31,9556.0,362.76,362.76,361.56,362.31,9556.0
2021-06-24 11:50:00,362.26,362.56,362.23,362.51,3376.0,362.26,362.56,362.23,362.51,3376.0
2021-06-24 12:00:00,362.39,362.39,361.99,362.23,3503.0,362.39,362.39,361.99,362.23,3503.0
2021-06-24 12:10:00,362.21,362.9,362.08,362.68,5317.0,362.21,362.9,362.08,362.68,5317.0
2021-06-24 12:20:00,362.79,362.87,362.28,362.49,5190.0,362.79,362.87,362.28,362.49,5190.0
2021-06-24 12:30:00,362.36,362.56,362.13,362.42,3048.0,362.36,362.56,362.13,362.42,3048.0
2021-06-24 12:40:00,362.41,362.44,361.17,361.78,5188.0,362.41,362.44,361.17,361.78,5188.0
2021-06-24 12:50:00,361.81,361.92,361.35,361.72,3233.0,361.81,361.92,361.35,361.72,3233.0
2021-06-24 13:00:00,361.73,362.53,361.68,362.09,22987.0,361.73,362.53,361.68,362.09,22987.0
2021-06-24 13:10:00,361.99,362.84,361.98,362.39,7421.0,361.99,362.84,361.98,362.39,7421.0
2021-06-24 13:20:00,362.09,362.85,362.06,362.78,4598.0,362.09,362.85,362.06,362.78,4598.0
2021-06-24 13:30:00,362.78,363.23,362.41,362.83,7781.0,362.78,363.23,362.41,362.83,7781.0
2021-06-24 13:40:00,363.0,363.15,362.09,362.31,6929.0,363.0,363.15,362.09,362.31,6929.0
2021-06-24 13:50:00,362.42,363.17,362.21,363.12,3713.0,362.42,363.17,362.21,363.12,3713.0
2021-06-24 14:00:00,363.29,363.46,363.05,363.15,5999.0,363.29,363.46,363.05,363.15,5999.0
2021-06-24 14:10:00,363.2,363.9,363.2,363.9,3870.0,363.2,363.9,363.2,363.9,3870.0
2021-06-24 14:20:00,363.87,364.6,363.86,364.21,3815.0,363.87,364.6,363.86,364.21,3815.0
2021-06-24 14:30:00,364.24,364.55,364.0,364.16,5275.0,364.24,364.55,364.0,364.16,5275.0
2021-06-24 14:40:00,364.25,364.31,363.71,363.93,6350.0,364.25,364.31,363.71,363.93,6350.0
2021-06-24 14:50:00,363.84,363.85,363.5,363.73,7513.0,363.84,363.85,363.5,363.73,7513.0
2021-06-24 15:00:00,363.54,363.61,363.01,363.17,9233.0,363.54,363.61,363.01,363.17,9233.0
2021-06-24 15:10:00,363.34,363.55,362.89,363.09,9171.0,363.34,363.55,362.89,363.09,9171.0
2021-06-24 15:20:00,363.15,363.21,362.21,362.21,6426.0,363.15,363.21,362.21,362.21,6426.0
2021-06-24 15:30:00,362.15,362.39,361.72,361.79,18645.0,362.15,362.39,361.72,361.79,18645.0
2021-06-24 15:40:00,361.92,362.61,361.43,361.45,18323.0,361.92,362.61,361.43,361.45,18323.0
2021-06-24 15:50:00,361.41,362.1,361.17,361.91,54599.0,361.41,362.1,361.17,361.91,54599.0
2021-06-25 09:30:00,365.0,369.45,363.61,369.29,82653.0,365.0,369.45,363.61,369.29,82653.0
2021-06-25 09:40:00,369.62,371.0,368.66,369.22,47533.0,369.62,371.0,368.66,369.22,47533.0
2021-06-25 09:50:00,369.21,369.34,366.24,366.77,51094.0,369.21,369.34,366.24,366.77,51094.0
2021-06-25 10:00:00,367.1,367.56,365.61,366.17,21765.0,367.1,367.56,365.61,366.17,21765.0
2021-06-25 10:10:00,366.21,366.39,364.43,365.25,19489.0,366.21,366.39,364.43,365.25,19489.0
2021-06-25 10:20:00,365.65,366.78,365.29,366.3,32822.0,365.65,366.78,365.29,366.3,32822.0
2021-06-25 10:30:00,366.04,366.65,365.6,366.13,16041.0,366.04,366.65,365.6,366.13,16041.0
2021-06-25 10:40:00,366.26,367.21,366.14,366.74,14894.0,366.26,367.21,366.14,366.74,14894.0
2021-06-25 10:50:00,366.73,367.19,366.02,366.37,28513.0,366.73,367.19,366.02,366.37,28513.0
2021-06-25 11:00:00,366.34,366.44,365.44,365.67,12979.0,366.34,366.44,365.44,365.67,12979.0
2021-06-25 11:10:00,366.14,366.7,366.04,366.66,8488.0,366.14,366.7,366.04,366.66,8488.0
2021-06-25 11:20:00,366.68,367.43,366.4,367.31,6352.0,366.68,367.43,366.4,367.31,6352.0
2021-06-25 11:30:00,367.25,367.45,366.81,367.0,9571.0,367.25,367.45,366.81,367.0,9571.0
2021-06-25 11:40:00,367.11,367.25,366.22,366.22,6427.0,367.11,367.25,366.22,366.22,6427.0
2021-06-25 11:50:00,366.39,366.75,366.2,366.32,10840.0,366.39,366.75,366.2,366.32,10840.0
2021-06-25 12:00:00,366.48,366.84,366.26,366.26,6544.0,366.48,366.84,366.26,366.26,6544.0
2021-06-25 12:10:00,366.32,366.44,365.94,366.34,13847.0,366.32,366.44,365.94,366.34,13847.0
2021-06-25 12:20:00,366.44,366.61,366.12,366.13,8012.0,366.44,366.61,366.12,366.13,8012.0
2021-06-25 12:30:00,366.2,366.41,365.93,366.13,16025.0,366.2,366.41,365.93,366.13,16025.0
2021-06-25 12:40:00,366.31,366.7,366.31,366.37,4466.0,366.31,366.7,366.31,366.37,4466.0
2021-06-25 12:50:00,366.52,366.52,365.93,366.31,6198.0,366.52,366.52,365.93,366.31,6198.0
2021-06-25 13:00:00,366.13,366.54,365.99,366.08,7121.0,366.13,366.54,365.99,366.08,7121.0
2021-06-25 13:10:00,366.01,366.16,365.52,365.61,12631.0,366.01,366.16,365.52,365.61,12631.0
2021-06-25 13:20:00,365.61,365.61,364.71,364.95,10424.0,365.61,365.61,364.71,364.95,10424.0
2021-06-25 13:30:00,364.99,364.99,364.5,364.54,6031.0,364.99,364.99,364.5,364.54,6031.0
2021-06-25 13:40:00,364.43,365.09,364.22,365.09,10523.0,364.43,365.09,364.22,365.09,10523.0
2021-06-25 13:50:00,365.12,365.65,364.81,364.81,9792.0,365.12,365.65,364.81,364.81,9792.0
2021-06-25 14:00:00,364.97,365.32,364.92,365.12,12421.0,364.97,365.32,364.92,365.12,12421.0
2021-06-25 14:10:00,365.22,365.71,364.81,364.81,14930.0,365.22,365.71,364.81,364.81,14930.0
2021-06-25 14:20:00,365.0,365.41,364.41,364.6,24505.0,365.0,365.41,364.41,364.6,24505.0
2021-06-25 14:30:00,364.59,365.43,363.91,365.42,18641.0,364.59,365.43,363.91,365.42,18641.0
2021-06-25 14:40:00,365.43,365.71,364.96,365.06,6966.0,365.43,365.71,364.96,365.06,6966.0
2021-06-25 14:50:00,365.02,365.73,364.91,365.54,11679.0,365.02,365.73,364.91,365.54,11679.0
2021-06-25 15:00:00,365.49,365.66,365.2,365.66,13348.0,365.49,365.66,365.2,365.66,13348.0
2021-06-25 15:10:00,365.69,365.69,365.24,365.54,11579.0,365.69,365.69,365.24,365.54,11579.0
2021-06-25 15:20:00,365.52,365.83,365.14,365.36,13389.0,365.52,365.83,365.14,365.36,13389.0
2021-06-25 15:30:00,365.33,365.83,364.8,365.24,15783.0,365.33,365.83,364.8,365.24,15783.0
2021-06-25 15:40:00,365.33,365.46,364.96,365.03,23660.0,365.33,365.46,364.96,365.03,23660.0
2021-06-25 15:50:00,364.84,365.18,361.0,363.69,168301.0,364.84,365.18,361.0,363.69,168301.0
2021-06-28 09:30:00,365.06,367.74,365.0,366.72,60661.0,365.06,367.74,365.0,366.72,60661.0
2021-06-28 09:40:00,366.89,367.39,365.65,365.9,16307.0,366.89,367.39,365.65,365.9,16307.0
2021-06-28 09:50:00,365.88,367.14,365.68,366.74,17353.0,365.88,367.14,365.68,366.74,17353.0
2021-06-28 10:00:00,366.56,367.79,365.71,365.72,18939.0,366.56,367.79,365.71,365.72,18939.0
2021-06-28 10:10:00,366.0,366.38,364.81,364.97,14236.0,366.0,366.38,364.81,364.97,14236.0
2021-06-28 10:20:00,365.03,365.67,364.94,365.31,13981.0,365.03,365.67,364.94,365.31,13981.0
2021-06-28 10:30:00,365.31,365.66,364.7,365.65,15711.0,365.31,365.66,364.7,365.65,15711.0
2021-06-28 10:40:00,365.44,365.48,364.68,364.81,14538.0,365.44,365.48,364.68,364.81,14538.0
2021-06-28 10:50:00,364.95,365.13,364.32,364.64,13358.0,364.95,365.13,364.32,364.64,13358.0
2021-06-28 11:00:00,364.6,365.01,364.15,364.91,11029.0,364.6,365.01,364.15,364.91,11029.0
2021-06-28 11:10:00,364.88,365.98,364.66,365.98,13351.0,364.88,365.98,364.66,365.98,13351.0
2021-06-28 11:20:00,365.74,366.2,365.46,366.02,10778.0,365.74,366.2,365.46,366.02,10778.0
2021-06-28 11:30:00,365.92,365.95,364.8,364.95,8721.0,365.92,365.95,364.8,364.95,8721.0
2021-06-28 11:40:00,364.91,365.22,364.76,365.19,11911.0,364.91,365.22,364.76,365.19,11911.0
2021-06-28 11:50:00,365.03,365.38,364.97,365.28,8425.0,365.03,365.38,364.97,365.28,8425.0
2021-06-28 12:00:00,365.23,366.12,365.1,366.12,3935.0,365.23,366.12,365.1,366.12,3935.0
2021-06-28 12:10:00,366.21,366.32,365.37,365.43,7854.0,366.21,366.32,365.37,365.43,7854.0
2021-06-28 12:20:00,365.59,366.32,365.48,365.63,8346.0,365.59,366.32,365.48,365.63,8346.0
2021-06-28 12:30:00,365.68,365.92,365.32,365.51,5815.0,365.68,365.92,365.32,365.51,5815.0
2021-06-28 12:40:00,365.55,365.61,365.04,365.18,6394.0,365.55,365.61,365.04,365.18,6394.0
2021-06-28 12:50:00,365.18,365.67,365.18,365.55,4604.0,365.18,365.67,365.18,365.55,4604.0
2021-06-28 13:00:00,365.47,365.51,364.07,364.08,5967.0,365.47,365.51,364.07,364.08,5967.0
2021-06-28 13:10:00,364.08,364.34,363.66,364.25,11852.0,364.08,364.34,363.66,364.25,11852.0
2021-06-28 13:20:00,364.33,364.83,364.08,364.17,6637.0,364.33,364.83,364.08,364.17,6637.0
2021-06-28 13:30:00,364.23,364.65,364.22,364.26,8661.0,364.23,364.65,364.22,364.26,8661.0
2021-06-28 13:40:00,364.16,364.53,364.01,364.37,5436.0,364.16,364.53,364.01,364.37,5436.0
2021-06-28 13:50:00,364.48,364.59,364.08,364.43,6270.0,364.48,364.59,364.08,364.43,6270.0
2021-06-28 14:00:00,364.43,364.72,364.34,364.53,7461.0,364.43,364.72,364.34,364.53,7461.0
2021-06-28 14:10:00,364.53,364.63,364.26,364.26,9521.0,364.53,364.63,364.26,364.26,9521.0
2021-06-28 14:20:00,364.22,364.51,363.97,364.21,15337.0,364.22,364.51,363.97,364.21,15337.0
2021-06-28 14:30:00,364.19,364.67,364.13,364.67,8546.0,364.19,364.67,364.13,364.67,8546.0
2021-06-28 14:40:00,364.66,365.59,364.58,365.51,5024.0,364.66,365.59,364.58,365.51,5024.0
2021-06-28 14:50:00,365.6,365.86,365.13,365.34,10937.0,365.6,365.86,365.13,365.34,10937.0
2021-06-28 15:00:00,365.46,365.47,364.68,365.02,12815.0,365.46,365.47,364.68,365.02,12815.0
2021-06-28 15:10:00,364.93,365.89,364.62,365.89,11495.0,364.93,365.89,364.62,365.89,11495.0
2021-06-28 15:20:00,365.93,366.42,365.93,366.28,11444.0,365.93,366.42,365.93,366.28,11444.0
2021-06-28 15:30:00,366.11,366.2,365.35,365.83,23443.0,366.11,366.2,365.35,365.83,23443.0
2021-06-28 15:40:00,365.95,366.03,364.66,364.83,37387.0,365.95,366.03,364.66,364.83,37387.0
2021-06-28 15:50:00,364.76,364.92,363.52,363.78,143736.0,364.76,364.92,363.52,363.78,143736.0
2021-06-29 09:30:00,363.78,365.48,363.15,364.95,29061.0,363.78,365.48,363.15,364.95,29061.0
2021-06-29 09:40:00,364.87,366.65,364.18,365.69,9918.0,364.87,366.65,364.18,365.69,9918.0
2021-06-29 09:50:00,365.73,366.39,365.59,365.9,5575.0,365.73,366.39,365.59,365.9,5575.0
2021-06-29 10:00:00,365.99,366.23,364.68,364.74,9943.0,365.99,366.23,364.68,364.74,9943.0
2021-06-29 10:10:00,364.71,365.4,364.5,364.64,2991.0,364.71,365.4,364.5,364.64,2991.0
2021-06-29 10:20:00,364.74,365.29,364.57,365.18,3755.0,364.74,365.29,364.57,365.18,3755.0
2021-06-29 10:30:00,365.14,366.52,364.92,366.34,5734.0,365.14,366.52,364.92,366.34,5734.0
2021-06-29 10:40:00,366.55,367.11,366.29,366.47,5331.0,366.55,367.11,366.29,366.47,5331.0
2021-06-29 10:50:00,366.57,367.11,366.38,366.77,3614.0,366.57,367.11,366.38,366.77,3614.0
2021-06-29 11:00:00,366.78,367.06,366.45,366.45,14576.0,366.78,367.06,366.45,366.45,14576.0
2021-06-29 11:10:00,366.29,367.38,366.25,366.9,6977.0,366.29,367.38,366.25,366.9,6977.0
2021-06-29 11:20:00,367.09,367.32,366.82,366.82,3314.0,367.09,367.32,366.82,366.82,3314.0
2021-06-29 11:30:00,366.95,367.25,366.6,366.61,4715.0,366.95,367.25,366.6,366.61,4715.0
2021-06-29 11:40:00,366.66,366.77,365.67,365.67,12039.0,366.66,366.77,365.67,365.67,12039.0
2021-06-29 11:50:00,365.53,365.81,364.95,365.54,19034.0,365.53,365.81,364.95,365.54,19034.0
2021-06-29 12:00:00,365.43,365.66,365.27,365.66,3101.0,365.43,365.66,365.27,365.66,3101.0
2021-06-29 12:10:00,365.69,366.73,365.69,366.73,3395.0,365.69,366.73,365.69,366.73,3395.0
2021-06-29 12:20:00,366.63,366.75,366.3,366.55,4986.0,366.63,366.75,366.3,366.55,4986.0
2021-06-29 12:30:00,366.78,367.05,366.62,366.76,3178.0,366.78,367.05,366.62,366.76,3178.0
2021-06-29 12:40:00,367.05,367.05,366.41,366.42,4303.0,367.05,367.05,366.41,366.42,4303.0
2021-06-29 12:50:00,366.46,366.73,366.43,366.62,3888.0,366.46,366.73,366.43,366.62,3888.0
2021-06-29 13:00:00,366.72,366.95,366.69,366.91,3871.0,366.72,366.95,366.69,366.91,3871.0
2021-06-29 13:10:00,366.87,367.06,366.75,366.75,3541.0,366.87,367.06,366.75,366.75,3541.0
2021-06-29 13:20:00,366.83,367.51,366.69,367.5,5304.0,366.83,367.51,366.69,367.5,5304.0
2021-06-29 13:30:00,367.36,367.36,366.72,366.9,3829.0,367.36,367.36,366.72,366.9,3829.0
2021-06-29 13:40:00,366.75,366.95,366.51,366.95,3100.0,366.75,366.95,366.51,366.95,3100.0
2021-06-29 13:50:00,366.78,367.06,366.38,367.06,6096.0,366.78,367.06,366.38,367.06,6096.0
2021-06-29 14:00:00,367.19,367.67,367.06,367.66,6694.0,367.19,367.67,367.06,367.66,6694.0
2021-06-29 14:10:00,367.59,367.94,367.12,367.13,7229.0,367.59,367.94,367.12,367.13,7229.0
2021-06-29 14:20:00,367.15,367.5,367.15,367.42,2819.0,367.15,367.5,367.15,367.42,2819.0
2021-06-29 14:30:00,367.44,367.57,367.08,367.21,5985.0,367.44,367.57,367.08,367.21,5985.0
2021-06-29 14:40:00,367.16,367.34,366.83,366.93,6200.0,367.16,367.34,366.83,366.93,6200.0
2021-06-29 14:50:00,366.95,367.5,366.95,367.37,5241.0,366.95,367.5,366.95,367.37,5241.0
2021-06-29 15:00:00,367.24,367.24,367.01,367.06,3200.0,367.24,367.24,367.01,367.06,3200.0
2021-06-29 15:10:00,367.08,367.67,367.08,367.35,7199.0,367.08,367.67,367.08,367.35,7199.0
2021-06-29 15:20:00,367.37,367.86,367.36,367.56,5906.0,367.37,367.86,367.36,367.56,5906.0
2021-06-29 15:30:00,367.48,368.22,367.36,368.08,10240.0,367.48,368.22,367.36,368.08,10240.0
2021-06-29 15:40:00,368.14,368.32,367.76,367.88,9792.0,368.14,368.32,367.76,367.88,9792.0
2021-06-29 15:50:00,367.89,368.04,366.27,366.86,42250.0,367.89,368.04,366.27,366.86,42250.0
2021-06-30 09:30:00,366.34,367.25,364.49,366.81,14435.0,366.34,367.25,364.49,366.81,14435.0
2021-06-30 09:40:00,367.14,367.15,365.44,365.98,5782.0,367.14,367.15,365.44,365.98,5782.0
2021-06-30 09:50:00,366.25,366.25,365.43,365.63,4760.0,366.25,366.25,365.43,365.63,4760.0
2021-06-30 10:00:00,365.83,366.31,365.5,365.5,4229.0,365.83,366.31,365.5,365.5,4229.0
2021-06-30 10:10:00,365.51,365.79,365.0,365.22,4681.0,365.51,365.79,365.0,365.22,4681.0
2021-06-30 10:20:00,365.11,365.94,364.94,365.39,4700.0,365.11,365.94,364.94,365.39,4700.0
2021-06-30 10:30:00,365.33,365.87,365.04,365.24,2955.0,365.33,365.87,365.04,365.24,2955.0
2021-06-30 10:40:00,364.91,365.22,364.63,364.85,5186.0,364.91,365.22,364.63,364.85,5186.0
2021-06-30 10:50:00,364.84,366.15,364.74,366.15,4743.0,364.84,366.15,364.74,366.15,4743.0
2021-06-30 11:00:00,366.19,366.66,365.95,366.11,5344.0,366.19,366.66,365.95,366.11,5344.0
2021-06-30 11:10:00,365.81,365.97,364.58,365.01,12041.0,365.81,365.97,364.58,365.01,12041.0
2021-06-30 11:20:00,364.9,365.48,364.55,365.27,4104.0,364.9,365.48,364.55,365.27,4104.0
2021-06-30 11:30:00,365.28,365.42,365.17,365.42,2552.0,365.28,365.42,365.17,365.42,2552.0
2021-06-30 11:40:00,365.32,365.6,364.5,365.6,6750.0,365.32,365.6,364.5,365.6,6750.0
2021-06-30 11:50:00,365.47,366.18,365.44,366.14,5126.0,365.47,366.18,365.44,366.14,5126.0
2021-06-30 12:00:00,366.1,366.2,365.85,366.05,4452.0,366.1,366.2,365.85,366.05,4452.0
2021-06-30 12:10:00,366.18,366.89,366.1,366.44,4241.0,366.18,366.89,366.1,366.44,4241.0
2021-06-30 12:20:00,366.48,366.48,365.85,365.85,6700.0,366.48,366.48,365.85,365.85,6700.0
2021-06-30 12:30:00,365.85,366.42,365.7,365.74,4689.0,365.85,366.42,365.7,365.74,4689.0
2021-06-30 12:40:00,365.72,366.06,365.7,365.87,3072.0,365.72,366.06,365.7,365.87,3072.0
2021-06-30 12:50:00,365.82,365.82,365.27,365.43,3302.0,365.82,365.82,365.27,365.43,3302.0
2021-06-30 13:00:00,365.43,365.92,365.43,365.69,4990.0,365.43,365.92,365.43,365.69,4990.0
2021-06-30 13:10:00,365.63,366.37,365.62,365.77,3020.0,365.63,366.37,365.62,365.77,3020.0
2021-06-30 13:20:00,365.84,366.19,365.78,365.89,2501.0,365.84,366.19,365.78,365.89,2501.0
2021-06-30 13:30:00,365.61,366.13,365.6,366.1,4093.0,365.61,366.13,365.6,366.1,4093.0
2021-06-30 13:40:00,366.09,366.33,365.82,366.25,3000.0,366.09,366.33,365.82,366.25,3000.0
2021-06-30 13:50:00,366.18,366.73,365.88,366.16,14132.0,366.18,366.73,365.88,366.16,14132.0
2021-06-30 14:00:00,366.07,366.16,365.6,365.66,5174.0,366.07,366.16,365.6,365.66,5174.0
2021-06-30 14:10:00,365.8,365.85,365.48,365.81,7031.0,365.8,365.85,365.48,365.81,7031.0
2021-06-30 14:20:00,365.9,365.9,365.4,365.5,7441.0,365.9,365.9,365.4,365.5,7441.0
2021-06-30 14:30:00,365.57,365.68,365.39,365.59,3536.0,365.57,365.68,365.39,365.59,3536.0
2021-06-30 14:40:00,365.75,365.9,365.62,365.74,5362.0,365.75,365.9,365.62,365.74,5362.0
2021-06-30 14:50:00,365.7,365.86,365.59,365.86,3800.0,365.7,365.86,365.59,365.86,3800.0
2021-06-30 15:00:00,365.76,365.9,365.4,365.64,8297.0,365.76,365.9,365.4,365.64,8297.0
2021-06-30 15:10:00,365.65,365.71,365.27,365.5,4469.0,365.65,365.71,365.27,365.5,4469.0
2021-06-30 15:20:00,365.56,366.1,365.56,365.72,8378.0,365.56,366.1,365.56,365.72,8378.0
2021-06-30 15:30:00,365.69,365.69,365.06,365.27,8190.0,365.69,365.69,365.06,365.27,8190.0
2021-06-30 15:40:00,365.4,366.39,365.39,366.21,28669.0,365.4,366.39,365.39,366.21,28669.0
2021-06-30 15:50:00,366.08,366.08,364.98,364.98,72657.0,366.08,366.08,364.98,364.98,72657.0
2021-07-01 09:30:00,363.79,365.66,361.51,364.58,41748.0,363.79,365.66,361.51,364.58,41748.0
2021-07-01 09:40:00,364.89,365.72,364.55,365.03,15246.0,364.89,365.72,364.55,365.03,15246.0
2021-07-01 09:50:00,365.03,366.2,364.86,366.2,10725.0,365.03,366.2,364.86,366.2,10725.0
2021-07-01 10:00:00,366.2,366.51,364.93,365.31,13137.0,366.2,366.51,364.93,365.31,13137.0
2021-07-01 10:10:00,365.14,365.49,364.5,364.72,19167.0,365.14,365.49,364.5,364.72,19167.0
2021-07-01 10:20:00,364.65,365.67,364.49,364.79,12301.0,364.65,365.67,364.49,364.79,12301.0
2021-07-01 10:30:00,364.92,365.46,364.49,365.15,12790.0,364.92,365.46,364.49,365.15,12790.0
2021-07-01 10:40:00,364.96,365.62,364.65,365.0,13133.0,364.96,365.62,364.65,365.0,13133.0
2021-07-01 10:50:00,365.02,365.2,364.24,364.3,7162.0,365.02,365.2,364.24,364.3,7162.0
2021-07-01 11:00:00,364.49,364.8,363.78,364.66,18321.0,364.49,364.8,363.78,364.66,18321.0
2021-07-01 11:10:00,365.2,365.2,362.99,363.27,8193.0,365.2,365.2,362.99,363.27,8193.0
2021-07-01 11:20:00,363.24,363.27,362.24,362.78,8919.0,363.24,363.27,362.24,362.78,8919.0
2021-07-01 11:30:00,362.97,362.97,362.08,362.45,10183.0,362.97,362.97,362.08,362.45,10183.0
2021-07-01 11:40:00,362.51,362.85,362.12,362.56,10810.0,362.51,362.85,362.12,362.56,10810.0
2021-07-01 11:50:00,362.66,362.85,362.5,362.67,8140.0,362.66,362.85,362.5,362.67,8140.0
2021-07-01 12:00:00,362.7,362.86,362.51,362.75,5274.0,362.7,362.86,362.51,362.75,5274.0
2021-07-01 12:10:00,362.59,362.94,362.32,362.32,5590.0,362.59,362.94,362.32,362.32,5590.0
2021-07-01 12:20:00,362.21,362.65,362.19,362.44,7250.0,362.21,362.65,362.19,362.44,7250.0
2021-07-01 12:30:00,362.37,362.4,361.75,361.76,5762.0,362.37,362.4,361.75,361.76,5762.0
2021-07-01 12:40:00,361.84,362.33,361.72,362.25,8414.0,361.84,362.33,361.72,362.25,8414.0
2021-07-01 12:50:00,362.16,362.33,361.85,362.15,5561.0,362.16,362.33,361.85,362.15,5561.0
2021-07-01 13:00:00,362.24,362.79,362.14,362.79,2945.0,362.24,362.79,362.14,362.79,2945.0
2021-07-01 13:10:00,362.77,363.29,362.37,362.53,9011.0,362.77,363.29,362.37,362.53,9011.0
2021-07-01 13:20:00,362.57,363.63,362.57,363.59,2526.0,362.57,363.63,362.57,363.59,2526.0
2021-07-01 13:30:00,363.72,364.3,363.51,363.9,3409.0,363.72,364.3,363.51,363.9,3409.0
2021-07-01 13:40:00,364.07,364.47,363.91,363.99,3803.0,364.07,364.47,363.91,363.99,3803.0
2021-07-01 13:50:00,364.0,364.22,363.8,363.99,3802.0,364.0,364.22,363.8,363.99,3802.0
2021-07-01 14:00:00,364.1,364.7,363.93,364.41,5100.0,364.1,364.7,363.93,364.41,5100.0
2021-07-01 14:10:00,364.41,364.48,364.08,364.42,11114.0,364.41,364.48,364.08,364.42,11114.0
2021-07-01 14:20:00,364.41,364.74,364.1,364.2,20553.0,364.41,364.74,364.1,364.2,20553.0
2021-07-01 14:30:00,364.15,365.3,364.12,365.0,19369.0,364.15,365.3,364.12,365.0,19369.0
2021-07-01 14:40:00,364.89,365.27,364.52,364.84,23404.0,364.89,365.27,364.52,364.84,23404.0
2021-07-01 14:50:00,364.7,364.75,364.01,364.16,8081.0,364.7,364.75,364.01,364.16,8081.0
2021-07-01 15:00:00,364.28,365.2,364.28,365.06,7395.0,364.28,365.2,364.28,365.06,7395.0
2021-07-01 15:10:00,365.01,365.02,364.41,364.65,8759.0,365.01,365.02,364.41,364.65,8759.0
2021-07-01 15:20:00,364.59,364.59,364.06,364.24,6794.0,364.59,364.59,364.06,364.24,6794.0
2021-07-01 15:30:00,364.37,364.67,363.97,364.17,13741.0,364.37,364.67,363.97,364.17,13741.0
2021-07-01 15:40:00,364.3,364.31,363.66,363.86,21285.0,364.3,364.31,363.66,363.86,21285.0
2021-07-01 15:50:00,363.86,364.48,363.45,364.48,56652.0,363.86,364.48,363.45,364.48,56652.0
2021-07-02 09:30:00,365.87,367.36,365.51,367.17,23559.0,365.87,367.36,365.51,367.17,23559.0
2021-07-02 09:40:00,367.39,367.97,366.2,367.81,13265.0,367.39,367.97,366.2,367.81,13265.0
2021-07-02 09:50:00,367.48,367.76,367.04,367.35,9074.0,367.48,367.76,367.04,367.35,9074.0
2021-07-02 10:00:00,367.26,368.77,366.99,368.76,10865.0,367.26,368.77,366.99,368.76,10865.0
2021-07-02 10:10:00,368.44,369.0,367.7,368.21,9495.0,368.44,369.0,367.7,368.21,9495.0
2021-07-02 10:20:00,368.05,368.19,367.08,367.23,5487.0,368.05,368.19,367.08,367.23,5487.0
2021-07-02 10:30:00,366.8,366.94,366.1,366.35,12062.0,366.8,366.94,366.1,366.35,12062.0
2021-07-02 10:40:00,366.49,367.06,366.13,367.06,7986.0,366.49,367.06,366.13,367.06,7986.0
2021-07-02 10:50:00,367.06,367.12,366.15,366.23,5184.0,367.06,367.12,366.15,366.23,5184.0
2021-07-02 11:00:00,366.45,366.88,366.44,366.45,4692.0,366.45,366.88,366.44,366.45,4692.0
2021-07-02 11:10:00,366.51,366.81,366.32,366.75,2143.0,366.51,366.81,366.32,366.75,2143.0
2021-07-02 11:20:00,366.75,367.03,366.36,366.42,4187.0,366.75,367.03,366.36,366.42,4187.0
2021-07-02 11:30:00,366.54,367.61,366.4,367.22,6393.0,366.54,367.61,366.4,367.22,6393.0
2021-07-02 11:40:00,367.46,367.87,367.28,367.46,4945.0,367.46,367.87,367.28,367.46,4945.0
2021-07-02 11:50:00,367.53,368.11,367.53,367.93,4690.0,367.53,368.11,367.53,367.93,4690.0
2021-07-02 12:00:00,367.93,368.53,367.74,368.44,5645.0,367.93,368.53,367.74,368.44,5645.0
2021-07-02 12:10:00,368.6,368.7,368.22,368.6,7708.0,368.6,368.7,368.22,368.6,7708.0
2021-07-02 12:20:00,368.47,368.73,368.23,368.73,4033.0,368.47,368.73,368.23,368.73,4033.0
2021-07-02 12:30:00,368.74,368.94,368.53,368.63,6504.0,368.74,368.94,368.53,368.63,6504.0
2021-07-02 12:40:00,368.65,368.68,367.59,368.48,20723.0,368.65,368.68,367.59,368.48,20723.0
2021-07-02 12:50:00,368.52,368.59,368.25,368.4,3466.0,368.52,368.59,368.25,368.4,3466.0
2021-07-02 13:00:00,368.29,368.46,368.1,368.1,3400.0,368.29,368.46,368.1,368.1,3400.0
2021-07-02 13:10:00,368.2,368.2,367.71,367.8,3521.0,368.2,368.2,367.71,367.8,3521.0
2021-07-02 13:20:00,367.76,368.02,367.51,367.51,6844.0,367.76,368.02,367.51,367.51,6844.0
2021-07-02 13:30:00,367.55,367.64,367.25,367.45,4394.0,367.55,367.64,367.25,367.45,4394.0
2021-07-02 13:40:00,367.4,367.79,367.3,367.44,8383.0,367.4,367.79,367.3,367.44,8383.0
2021-07-02 13:50:00,367.38,367.44,366.83,367.12,6276.0,367.38,367.44,366.83,367.12,6276.0
2021-07-02 14:00:00,367.05,367.11,366.38,366.56,4600.0,367.05,367.11,366.38,366.56,4600.0
2021-07-02 14:10:00,366.67,367.37,366.67,367.06,12636.0,366.67,367.37,366.67,367.06,12636.0
2021-07-02 14:20:00,367.08,367.77,367.08,367.5,3800.0,367.08,367.77,367.08,367.5,3800.0
2021-07-02 14:30:00,367.52,367.79,367.43,367.43,3536.0,367.52,367.79,367.43,367.43,3536.0
2021-07-02 14:40:00,367.59,368.25,367.59,368.2,3627.0,367.59,368.25,367.59,368.2,3627.0
2021-07-02 14:50:00,368.22,368.22,367.89,367.89,5340.0,368.22,368.22,367.89,367.89,5340.0
2021-07-02 15:00:00,367.9,368.29,367.89,368.29,3690.0,367.9,368.29,367.89,368.29,3690.0
2021-07-02 15:10:00,368.27,368.8,368.2,368.8,7846.0,368.27,368.8,368.2,368.8,7846.0
2021-07-02 15:20:00,368.8,369.55,368.69,369.1,17981.0,368.8,369.55,368.69,369.1,17981.0
2021-07-02 15:30:00,369.01,369.01,368.55,368.76,10429.0,369.01,369.01,368.55,368.76,10429.0
2021-07-02 15:40:00,368.86,368.91,368.21,368.38,15265.0,368.86,368.91,368.21,368.38,15265.0
2021-07-02 15:50:00,368.38,369.22,368.22,368.47,44934.0,368.38,369.22,368.22,368.47,44934.0
2021-07-06 09:30:00,370.69,370.92,368.93,369.43,50656.0,370.69,370.92,368.93,369.43,50656.0
2021-07-06 09:40:00,369.68,371.2,368.51,369.05,49992.0,369.68,371.2,368.51,369.05,49992.0
2021-07-06 09:50:00,369.05,370.2,368.0,368.9,46518.0,369.05,370.2,368.0,368.9,46518.0
2021-07-06 10:00:00,369.0,369.46,368.46,369.26,11372.0,369.0,369.46,368.46,369.26,11372.0
2021-07-06 10:10:00,369.07,369.13,367.21,367.64,28262.0,369.07,369.13,367.21,367.64,28262.0
2021-07-06 10:20:00,367.75,368.25,366.79,367.21,19562.0,367.75,368.25,366.79,367.21,19562.0
2021-07-06 10:30:00,367.28,367.36,365.17,366.95,23309.0,367.28,367.36,365.17,366.95,23309.0
2021-07-06 10:40:00,366.91,367.88,366.89,367.19,8818.0,366.91,367.88,366.89,367.19,8818.0
2021-07-06 10:50:00,367.02,367.73,366.01,366.35,11891.0,367.02,367.73,366.01,366.35,11891.0
2021-07-06 11:00:00,366.29,367.1,366.01,366.26,7608.0,366.29,367.1,366.01,366.26,7608.0
2021-07-06 11:10:00,366.27,366.61,365.3,365.9,7122.0,366.27,366.61,365.3,365.9,7122.0
2021-07-06 11:20:00,365.88,366.96,365.0,366.96,19107.0,365.88,366.96,365.0,366.96,19107.0
2021-07-06 11:30:00,366.84,367.39,366.56,366.59,8103.0,366.84,367.39,366.56,366.59,8103.0
2021-07-06 11:40:00,366.81,367.2,366.25,366.72,6551.0,366.81,367.2,366.25,366.72,6551.0
2021-07-06 11:50:00,366.9,366.93,366.21,366.21,9692.0,366.9,366.93,366.21,366.21,9692.0
2021-07-06 12:00:00,365.99,366.08,364.85,364.85,5090.0,365.99,366.08,364.85,364.85,5090.0
2021-07-06 12:10:00,364.97,365.67,364.97,365.05,4601.0,364.97,365.67,364.97,365.05,4601.0
2021-07-06 12:20:00,364.82,365.54,364.74,365.53,6887.0,364.82,365.54,364.74,365.53,6887.0
2021-07-06 12:30:00,365.5,366.21,365.24,365.7,7044.0,365.5,366.21,365.24,365.7,7044.0
2021-07-06 12:40:00,365.71,367.13,365.71,366.75,7379.0,365.71,367.13,365.71,366.75,7379.0
2021-07-06 12:50:00,366.81,367.29,366.65,367.15,7179.0,366.81,367.29,366.65,367.15,7179.0
2021-07-06 13:00:00,367.22,368.08,367.04,368.08,5766.0,367.22,368.08,367.04,368.08,5766.0
2021-07-06 13:10:00,368.08,368.98,367.74,368.98,16935.0,368.08,368.98,367.74,368.98,16935.0
2021-07-06 13:20:00,369.04,369.18,368.45,369.04,10724.0,369.04,369.18,368.45,369.04,10724.0
2021-07-06 13:30:00,369.04,369.89,368.79,369.78,12770.0,369.04,369.89,368.79,369.78,12770.0
2021-07-06 13:40:00,369.78,370.37,369.67,370.25,8994.0,369.78,370.37,369.67,370.25,8994.0
2021-07-06 13:50:00,370.25,370.62,370.25,370.3,5660.0,370.25,370.62,370.25,370.3,5660.0
2021-07-06 14:00:00,370.25,370.74,370.06,370.32,9545.0,370.25,370.74,370.06,370.32,9545.0
2021-07-06 14:10:00,370.31,370.71,370.09,370.71,2911.0,370.31,370.71,370.09,370.71,2911.0
2021-07-06 14:20:00,370.71,370.87,370.57,370.76,4373.0,370.71,370.87,370.57,370.76,4373.0
2021-07-06 14:30:00,370.75,371.12,370.6,370.68,5117.0,370.75,371.12,370.6,370.68,5117.0
2021-07-06 14:40:00,370.77,371.1,370.76,371.02,3202.0,370.77,371.1,370.76,371.02,3202.0
2021-07-06 14:50:00,370.99,371.11,370.69,371.02,7140.0,370.99,371.11,370.69,371.02,7140.0
2021-07-06 15:00:00,371.22,371.75,371.06,371.71,5763.0,371.22,371.75,371.06,371.71,5763.0
2021-07-06 15:10:00,371.77,372.37,371.64,372.37,8180.0,371.77,372.37,371.64,372.37,8180.0
2021-07-06 15:20:00,372.32,372.39,372.0,372.18,9853.0,372.32,372.39,372.0,372.18,9853.0
2021-07-06 15:30:00,372.31,372.41,371.72,372.09,7018.0,372.31,372.41,371.72,372.09,7018.0
2021-07-06 15:40:00,372.12,372.12,371.43,371.62,20297.0,372.12,372.12,371.43,371.62,20297.0
2021-07-06 15:50:00,371.85,372.04,371.08,371.37,49687.0,371.85,372.04,371.08,371.37,49687.0
2021-07-07 09:30:00,374.0,375.31,373.85,375.31,29485.0,374.0,375.31,373.85,375.31,29485.0
2021-07-07 09:40:00,375.09,375.49,373.84,374.38,24420.0,375.09,375.49,373.84,374.38,24420.0
2021-07-07 09:50:00,374.01,374.47,373.36,373.97,20044.0,374.01,374.47,373.36,373.97,20044.0
2021-07-07 10:00:00,373.97,374.05,372.88,373.58,12108.0,373.97,374.05,372.88,373.58,12108.0
2021-07-07 10:10:00,373.76,374.65,373.35,374.32,14565.0,373.76,374.65,373.35,374.32,14565.0
2021-07-07 10:20:00,374.16,374.21,372.08,372.08,5000.0,374.16,374.21,372.08,372.08,5000.0
2021-07-07 10:30:00,372.24,373.25,372.19,372.43,11121.0,372.24,373.25,372.19,372.43,11121.0
2021-07-07 10:40:00,372.12,373.01,371.26,372.52,5306.0,372.12,373.01,371.26,372.52,5306.0
2021-07-07 10:50:00,372.52,373.79,372.52,373.53,11868.0,372.52,373.79,372.52,373.53,11868.0
2021-07-07 11:00:00,373.66,375.55,373.65,375.17,11251.0,373.66,375.55,373.65,375.17,11251.0
2021-07-07 11:10:00,375.24,376.16,375.0,376.11,11523.0,375.24,376.16,375.0,376.11,11523.0
2021-07-07 11:20:00,375.61,376.17,375.02,376.17,6943.0,375.61,376.17,375.02,376.17,6943.0
2021-07-07 11:30:00,376.09,376.18,375.39,375.67,11620.0,376.09,376.18,375.39,375.67,11620.0
2021-07-07 11:40:00,375.82,376.96,375.82,376.96,10398.0,375.82,376.96,375.82,376.96,10398.0
2021-07-07 11:50:00,376.92,377.06,375.87,376.17,8839.0,376.92,377.06,375.87,376.17,8839.0
2021-07-07 12:00:00,376.12,376.91,376.12,376.9,6199.0,376.12,376.91,376.12,376.9,6199.0
2021-07-07 12:10:00,376.91,377.37,376.76,377.0,8175.0,376.91,377.37,376.76,377.0,8175.0
2021-07-07 12:20:00,376.71,376.84,376.0,376.0,5137.0,376.71,376.84,376.0,376.0,5137.0
2021-07-07 12:30:00,375.8,376.12,375.76,375.88,3545.0,375.8,376.12,375.76,375.88,3545.0
2021-07-07 12:40:00,376.1,376.27,375.42,375.43,6801.0,376.1,376.27,375.42,375.43,6801.0
2021-07-07 12:50:00,375.56,375.69,375.02,375.29,8860.0,375.56,375.69,375.02,375.29,8860.0
2021-07-07 13:00:00,375.02,375.02,373.87,374.03,5192.0,375.02,375.02,373.87,374.03,5192.0
2021-07-07 13:10:00,374.0,374.63,373.95,374.04,5645.0,374.0,374.63,373.95,374.04,5645.0
2021-07-07 13:20:00,374.53,375.01,374.25,374.99,4267.0,374.53,375.01,374.25,374.99,4267.0
2021-07-07 13:30:00,375.16,375.35,374.58,374.58,5471.0,375.16,375.35,374.58,374.58,5471.0
2021-07-07 13:40:00,374.55,374.87,374.36,374.76,4994.0,374.55,374.87,374.36,374.76,4994.0
2021-07-07 13:50:00,374.77,375.64,374.74,375.28,6933.0,374.77,375.64,374.74,375.28,6933.0
2021-07-07 14:00:00,375.45,376.34,375.45,375.71,3962.0,375.45,376.34,375.45,375.71,3962.0
2021-07-07 14:10:00,375.9,375.9,375.23,375.74,4672.0,375.9,375.9,375.23,375.74,4672.0
2021-07-07 14:20:00,375.74,375.74,375.29,375.4,3879.0,375.74,375.74,375.29,375.4,3879.0
2021-07-07 14:30:00,375.4,376.13,375.39,375.87,14081.0,375.4,376.13,375.39,375.87,14081.0
2021-07-07 14:40:00,375.81,376.49,375.76,376.44,9742.0,375.81,376.49,375.76,376.44,9742.0
2021-07-07 14:50:00,376.55,377.07,376.3,376.92,10176.0,376.55,377.07,376.3,376.92,10176.0
2021-07-07 15:00:00,376.81,377.23,376.72,376.88,11364.0,376.81,377.23,376.72,376.88,11364.0
2021-07-07 15:10:00,376.85,377.26,376.4,376.68,16204.0,376.85,377.26,376.4,376.68,16204.0
2021-07-07 15:20:00,376.59,376.95,376.4,376.95,16263.0,376.59,376.95,376.4,376.95,16263.0
2021-07-07 15:30:00,376.87,377.5,376.52,376.99,23332.0,376.87,377.5,376.52,376.99,23332.0
2021-07-07 15:40:00,377.0,377.5,376.88,377.39,18808.0,377.0,377.5,376.88,377.39,18808.0
2021-07-07 15:50:00,377.4,378.0,377.31,377.82,61092.0,377.4,378.0,377.31,377.82,61092.0
2021-07-08 09:30:00,369.75,373.94,368.68,372.74,54652.0,369.75,373.94,368.68,372.74,54652.0
2021-07-08 09:40:00,372.93,373.14,370.54,371.12,31404.0,372.93,373.14,370.54,371.12,31404.0
2021-07-08 09:50:00,371.12,373.05,371.07,371.99,19048.0,371.12,373.05,371.07,371.99,19048.0
2021-07-08 10:00:00,372.2,373.25,371.38,372.5,18401.0,372.2,373.25,371.38,372.5,18401.0
2021-07-08 10:10:00,373.04,373.69,372.57,373.31,14477.0,373.04,373.69,372.57,373.31,14477.0
2021-07-08 10:20:00,373.3,374.09,372.19,374.09,20202.0,373.3,374.09,372.19,374.09,20202.0
2021-07-08 10:30:00,374.32,374.32,370.98,371.35,25536.0,374.32,374.32,370.98,371.35,25536.0
2021-07-08 10:40:00,371.7,372.4,371.06,371.11,7320.0,371.7,372.4,371.06,371.11,7320.0
2021-07-08 10:50:00,371.27,371.37,369.65,369.74,11772.0,371.27,371.37,369.65,369.74,11772.0
2021-07-08 11:00:00,369.75,371.72,369.32,371.72,10809.0,369.75,371.72,369.32,371.72,10809.0
2021-07-08 11:10:00,371.88,373.5,371.7,373.38,15255.0,371.88,373.5,371.7,373.38,15255.0
2021-07-08 11:20:00,373.41,374.21,372.62,374.05,9789.0,373.41,374.21,372.62,374.05,9789.0
2021-07-08 11:30:00,374.19,375.0,373.51,374.98,10115.0,374.19,375.0,373.51,374.98,10115.0
2021-07-08 11:40:00,375.13,375.13,374.45,374.74,7059.0,375.13,375.13,374.45,374.74,7059.0
2021-07-08 11:50:00,374.73,375.15,373.79,374.12,11364.0,374.73,375.15,373.79,374.12,11364.0
2021-07-08 12:00:00,374.0,374.47,373.41,373.91,4701.0,374.0,374.47,373.41,373.91,4701.0
2021-07-08 12:10:00,373.53,373.82,373.41,373.49,5831.0,373.53,373.82,373.41,373.49,5831.0
2021-07-08 12:20:00,373.38,374.0,373.06,374.0,4991.0,373.38,374.0,373.06,374.0,4991.0
2021-07-08 12:30:00,374.04,374.38,373.61,373.69,5679.0,374.04,374.38,373.61,373.69,5679.0
2021-07-08 12:40:00,373.79,373.8,373.0,373.0,2800.0,373.79,373.8,373.0,373.0,2800.0
2021-07-08 12:50:00,372.93,373.24,372.81,372.89,2250.0,372.93,373.24,372.81,372.89,2250.0
2021-07-08 13:00:00,372.86,373.74,372.86,373.17,3324.0,372.86,373.74,372.86,373.17,3324.0
2021-07-08 13:10:00,373.24,373.92,373.24,373.85,7897.0,373.24,373.92,373.24,373.85,7897.0
2021-07-08 13:20:00,373.5,374.23,373.42,373.87,6524.0,373.5,374.23,373.42,373.87,6524.0
2021-07-08 13:30:00,374.36,374.8,374.07,374.61,9302.0,374.36,374.8,374.07,374.61,9302.0
2021-07-08 13:40:00,374.38,374.46,373.43,373.43,5144.0,374.38,374.46,373.43,373.43,5144.0
2021-07-08 13:50:00,373.58,373.99,373.4,373.71,2657.0,373.58,373.99,373.4,373.71,2657.0
2021-07-08 14:00:00,373.78,374.12,373.62,373.62,7660.0,373.78,374.12,373.62,373.62,7660.0
2021-07-08 14:10:00,373.74,374.03,373.0,373.01,6167.0,373.74,374.03,373.0,373.01,6167.0
2021-07-08 14:20:00,373.01,373.28,372.46,372.66,5001.0,373.01,373.28,372.46,372.66,5001.0
2021-07-08 14:30:00,372.5,373.25,372.43,372.87,8029.0,372.5,373.25,372.43,372.87,8029.0
2021-07-08 14:40:00,372.64,373.02,372.3,372.43,6782.0,372.64,373.02,372.3,372.43,6782.0
2021-07-08 14:50:00,372.48,373.25,372.27,372.88,4359.0,372.48,373.25,372.27,372.88,4359.0
2021-07-08 15:00:00,373.14,373.39,372.85,373.2,4400.0,373.14,373.39,372.85,373.2,4400.0
2021-07-08 15:10:00,373.29,373.4,372.16,372.2,5891.0,373.29,373.4,372.16,372.2,5891.0
2021-07-08 15:20:00,372.15,372.81,372.15,372.57,4426.0,372.15,372.81,372.15,372.57,4426.0
2021-07-08 15:30:00,372.65,373.25,372.55,373.2,8033.0,372.65,373.25,372.55,373.2,8033.0
2021-07-08 15:40:00,373.03,373.44,372.03,372.09,12893.0,373.03,373.44,372.03,372.09,12893.0
2021-07-08 15:50:00,372.04,373.67,372.02,373.51,34849.0,372.04,373.67,372.02,373.51,34849.0
2021-07-09 09:30:00,373.91,375.48,372.77,375.17,21833.0,373.91,375.48,372.77,375.17,21833.0
2021-07-09 09:40:00,374.91,375.6,374.46,375.0,7869.0,374.91,375.6,374.46,375.0,7869.0
2021-07-09 09:50:00,375.06,375.3,374.31,374.9,9018.0,375.06,375.3,374.31,374.9,9018.0
2021-07-09 10:00:00,374.85,376.3,374.69,376.3,11084.0,374.85,376.3,374.69,376.3,11084.0
2021-07-09 10:10:00,376.29,376.64,374.81,375.11,7021.0,376.29,376.64,374.81,375.11,7021.0
2021-07-09 10:20:00,375.04,375.68,374.02,374.15,8363.0,375.04,375.68,374.02,374.15,8363.0
2021-07-09 10:30:00,374.24,375.56,374.24,375.56,10107.0,374.24,375.56,374.24,375.56,10107.0
2021-07-09 10:40:00,375.5,375.88,375.0,375.84,9253.0,375.5,375.88,375.0,375.84,9253.0
2021-07-09 10:50:00,375.76,376.11,375.0,375.36,5114.0,375.76,376.11,375.0,375.36,5114.0
2021-07-09 11:00:00,375.58,376.64,375.07,376.38,6519.0,375.58,376.64,375.07,376.38,6519.0
2021-07-09 11:10:00,376.35,376.72,376.04,376.26,8780.0,376.35,376.72,376.04,376.26,8780.0
2021-07-09 11:20:00,376.33,376.79,376.22,376.63,5162.0,376.33,376.79,376.22,376.63,5162.0
2021-07-09 11:30:00,376.63,377.12,376.56,376.91,9475.0,376.63,377.12,376.56,376.91,9475.0
2021-07-09 11:40:00,376.85,377.43,376.78,377.27,5860.0,376.85,377.43,376.78,377.27,5860.0
2021-07-09 11:50:00,377.22,377.33,376.5,376.51,6440.0,377.22,377.33,376.5,376.51,6440.0
2021-07-09 12:00:00,376.57,376.71,376.23,376.44,3780.0,376.57,376.71,376.23,376.44,3780.0
2021-07-09 12:10:00,376.44,376.85,376.29,376.85,5079.0,376.44,376.85,376.29,376.85,5079.0
2021-07-09 12:20:00,376.83,377.08,376.42,376.65,6708.0,376.83,377.08,376.42,376.65,6708.0
2021-07-09 12:30:00,376.75,377.07,376.68,376.87,3954.0,376.75,377.07,376.68,376.87,3954.0
2021-07-09 12:40:00,376.75,377.08,376.64,376.78,5793.0,376.75,377.08,376.64,376.78,5793.0
2021-07-09 12:50:00,376.89,377.04,376.7,376.81,3170.0,376.89,377.04,376.7,376.81,3170.0
2021-07-09 13:00:00,376.76,376.99,376.5,376.62,5360.0,376.76,376.99,376.5,376.62,5360.0
2021-07-09 13:10:00,376.51,377.18,376.51,377.1,8925.0,376.51,377.18,376.51,377.1,8925.0
2021-07-09 13:20:00,377.12,377.48,376.78,376.78,3878.0,377.12,377.48,376.78,376.78,3878.0
2021-07-09 13:30:00,376.86,377.76,376.85,377.76,6127.0,376.86,377.76,376.85,377.76,6127.0
2021-07-09 13:40:00,377.6,377.6,377.27,377.5,4214.0,377.6,377.6,377.27,377.5,4214.0
2021-07-09 13:50:00,377.44,377.89,377.39,377.89,9225.0,377.44,377.89,377.39,377.89,9225.0
2021-07-09 14:00:00,377.87,378.43,377.81,378.0,26245.0,377.87,378.43,377.81,378.0,26245.0
2021-07-09 14:10:00,378.04,378.33,377.92,378.31,5658.0,378.04,378.33,377.92,378.31,5658.0
2021-07-09 14:20:00,378.34,378.34,377.33,377.33,2871.0,378.34,378.34,377.33,377.33,2871.0
2021-07-09 14:30:00,377.38,377.64,377.27,377.31,3129.0,377.38,377.64,377.27,377.31,3129.0
2021-07-09 14:40:00,377.23,377.57,377.16,377.29,5338.0,377.23,377.57,377.16,377.29,5338.0
2021-07-09 14:50:00,377.26,377.92,377.25,377.92,4357.0,377.26,377.92,377.25,377.92,4357.0
2021-07-09 15:00:00,377.67,377.7,377.21,377.5,6144.0,377.67,377.7,377.21,377.5,6144.0
2021-07-09 15:10:00,377.47,378.04,377.47,377.8,5991.0,377.47,378.04,377.47,377.8,5991.0
2021-07-09 15:20:00,377.77,378.14,377.77,378.0,5310.0,377.77,378.14,377.77,378.0,5310.0
2021-07-09 15:30:00,378.07,378.25,377.58,377.64,8171.0,378.07,378.25,377.58,377.64,8171.0
2021-07-09 15:40:00,377.64,377.7,376.71,377.44,13362.0,377.64,377.7,376.71,377.44,13362.0
2021-07-09 15:50:00,377.77,378.07,377.33,377.51,45130.0,377.77,378.07,377.33,377.51,45130.0
2021-07-12 09:30:00,375.93,378.0,375.71,376.39,21239.0,375.93,378.0,375.71,376.39,21239.0
2021-07-12 09:40:00,376.0,376.19,373.14,373.4,9566.0,376.0,376.19,373.14,373.4,9566.0
2021-07-12 09:50:00,373.21,374.23,372.5,373.35,5319.0,373.21,374.23,372.5,373.35,5319.0
2021-07-12 10:00:00,373.4,374.75,372.7,374.21,11252.0,373.4,374.75,372.7,374.21,11252.0
2021-07-12 10:10:00,374.22,374.22,372.65,372.84,8331.0,374.22,374.22,372.65,372.84,8331.0
2021-07-12 10:20:00,372.98,373.96,372.57,373.17,5609.0,372.98,373.96,372.57,373.17,5609.0
2021-07-12 10:30:00,373.01,373.01,371.94,371.94,11403.0,373.01,373.01,371.94,371.94,11403.0
2021-07-12 10:40:00,372.42,372.72,371.33,371.74,7021.0,372.42,372.72,371.33,371.74,7021.0
2021-07-12 10:50:00,371.85,372.33,371.45,372.09,9100.0,371.85,372.33,371.45,372.09,9100.0
2021-07-12 11:00:00,372.27,372.6,371.8,371.8,7165.0,372.27,372.6,371.8,371.8,7165.0
2021-07-12 11:10:00,371.7,372.39,371.22,371.57,8258.0,371.7,372.39,371.22,371.57,8258.0
2021-07-12 11:20:00,371.5,371.61,370.43,370.56,9329.0,371.5,371.61,370.43,370.56,9329.0
2021-07-12 11:30:00,370.45,371.54,370.45,371.28,5039.0,370.45,371.54,370.45,371.28,5039.0
2021-07-12 11:40:00,371.4,371.88,370.91,370.98,9391.0,371.4,371.88,370.91,370.98,9391.0
2021-07-12 11:50:00,370.93,372.26,370.49,372.01,19801.0,370.93,372.26,370.49,372.01,19801.0
2021-07-12 12:00:00,371.8,372.02,370.59,370.59,25001.0,371.8,372.02,370.59,370.59,25001.0
2021-07-12 12:10:00,370.8,371.08,370.3,370.56,6896.0,370.8,371.08,370.3,370.56,6896.0
2021-07-12 12:20:00,370.51,370.89,369.87,369.87,9588.0,370.51,370.89,369.87,369.87,9588.0
2021-07-12 12:30:00,370.08,371.01,370.08,370.53,15675.0,370.08,371.01,370.08,370.53,15675.0
2021-07-12 12:40:00,370.82,370.91,370.41,370.77,2466.0,370.82,370.91,370.41,370.77,2466.0
2021-07-12 12:50:00,370.5,371.18,370.5,370.83,4078.0,370.5,371.18,370.5,370.83,4078.0
2021-07-12 13:00:00,370.56,370.87,369.75,369.76,6300.0,370.56,370.87,369.75,369.76,6300.0
2021-07-12 13:10:00,369.98,370.0,369.45,369.47,5259.0,369.98,370.0,369.45,369.47,5259.0
2021-07-12 13:20:00,369.67,369.84,369.23,369.79,4229.0,369.67,369.84,369.23,369.79,4229.0
2021-07-12 13:30:00,369.69,369.83,369.32,369.49,3277.0,369.69,369.83,369.32,369.49,3277.0
2021-07-12 13:40:00,369.37,369.54,368.87,369.41,8025.0,369.37,369.54,368.87,369.41,8025.0
2021-07-12 13:50:00,369.46,369.6,369.27,369.28,4073.0,369.46,369.6,369.27,369.28,4073.0
2021-07-12 14:00:00,369.22,369.24,368.98,369.01,6118.0,369.22,369.24,368.98,369.01,6118.0
2021-07-12 14:10:00,369.1,369.12,368.62,368.74,6923.0,369.1,369.12,368.62,368.74,6923.0
2021-07-12 14:20:00,368.62,369.09,368.37,369.08,11128.0,368.62,369.09,368.37,369.08,11128.0
2021-07-12 14:30:00,369.34,369.37,369.11,369.35,4109.0,369.34,369.37,369.11,369.35,4109.0
2021-07-12 14:40:00,369.35,369.51,368.12,368.29,12417.0,369.35,369.51,368.12,368.29,12417.0
2021-07-12 14:50:00,368.25,368.26,367.6,367.62,13288.0,368.25,368.26,367.6,367.62,13288.0
2021-07-12 15:00:00,367.62,367.62,366.58,367.06,30607.0,367.62,367.62,366.58,367.06,30607.0
2021-07-12 15:10:00,366.94,368.24,366.93,368.08,8669.0,366.94,368.24,366.93,368.08,8669.0
2021-07-12 15:20:00,368.01,368.75,367.87,368.53,12384.0,368.01,368.75,367.87,368.53,12384.0
2021-07-12 15:30:00,368.45,368.77,368.1,368.6,26216.0,368.45,368.77,368.1,368.6,26216.0
2021-07-12 15:40:00,368.57,368.72,367.81,368.09,22395.0,368.57,368.72,367.81,368.09,22395.0
2021-07-12 15:50:00,368.21,368.98,367.96,368.92,51856.0,368.21,368.98,367.96,368.92,51856.0
2021-07-13 09:30:00,367.04,368.49,365.87,367.89,30109.0,367.04,368.49,365.87,367.89,30109.0
2021-07-13 09:40:00,367.97,369.6,367.97,368.81,6775.0,367.97,369.6,367.97,368.81,6775.0
2021-07-13 09:50:00,368.93,370.23,368.5,368.5,7397.0,368.93,370.23,368.5,368.5,7397.0
2021-07-13 10:00:00,368.49,370.38,368.49,369.6,5430.0,368.49,370.38,368.49,369.6,5430.0
2021-07-13 10:10:00,369.5,369.92,368.79,368.79,5486.0,369.5,369.92,368.79,368.79,5486.0
2021-07-13 10:20:00,368.77,369.63,368.66,369.24,19273.0,368.77,369.63,368.66,369.24,19273.0
2021-07-13 10:30:00,369.5,370.75,369.28,370.55,6431.0,369.5,370.75,369.28,370.55,6431.0
2021-07-13 10:40:00,370.46,370.58,368.84,369.67,4564.0,370.46,370.58,368.84,369.67,4564.0
2021-07-13 10:50:00,369.75,369.97,368.86,369.35,4672.0,369.75,369.97,368.86,369.35,4672.0
2021-07-13 11:00:00,369.19,370.24,369.19,369.25,5701.0,369.19,370.24,369.19,369.25,5701.0
2021-07-13 11:10:00,369.3,370.12,369.2,369.95,7353.0,369.3,370.12,369.2,369.95,7353.0
2021-07-13 11:20:00,370.15,370.79,369.88,369.99,4836.0,370.15,370.79,369.88,369.99,4836.0
2021-07-13 11:30:00,369.98,370.19,369.47,370.03,3105.0,369.98,370.19,369.47,370.03,3105.0
2021-07-13 11:40:00,369.74,371.0,369.74,370.74,8634.0,369.74,371.0,369.74,370.74,8634.0
2021-07-13 11:50:00,370.63,370.84,370.45,370.57,3806.0,370.63,370.84,370.45,370.57,3806.0
2021-07-13 12:00:00,370.68,371.22,370.49,370.63,4274.0,370.68,371.22,370.49,370.63,4274.0
2021-07-13 12:10:00,370.74,371.25,370.61,371.15,9644.0,370.74,371.25,370.61,371.15,9644.0
2021-07-13 12:20:00,371.01,371.24,370.5,371.24,7954.0,371.01,371.24,370.5,371.24,7954.0
2021-07-13 12:30:00,371.15,371.76,370.92,371.53,10736.0,371.15,371.76,370.92,371.53,10736.0
2021-07-13 12:40:00,371.74,372.32,371.33,372.32,5067.0,371.74,372.32,371.33,372.32,5067.0
2021-07-13 12:50:00,372.22,372.5,371.94,372.24,8083.0,372.22,372.5,371.94,372.24,8083.0
2021-07-13 13:00:00,372.5,372.6,371.37,371.5,6437.0,372.5,372.6,371.37,371.5,6437.0
2021-07-13 13:10:00,371.42,371.57,370.5,370.81,15944.0,371.42,371.57,370.5,370.81,15944.0
2021-07-13 13:20:00,370.89,371.34,370.48,370.48,11008.0,370.89,371.34,370.48,370.48,11008.0
2021-07-13 13:30:00,370.81,370.81,369.53,370.48,12847.0,370.81,370.81,369.53,370.48,12847.0
2021-07-13 13:40:00,370.51,371.27,370.25,370.67,7855.0,370.51,371.27,370.25,370.67,7855.0
2021-07-13 13:50:00,370.5,371.53,370.38,371.15,5406.0,370.5,371.53,370.38,371.15,5406.0
2021-07-13 14:00:00,370.5,370.97,369.83,370.62,13916.0,370.5,370.97,369.83,370.62,13916.0
2021-07-13 14:10:00,370.89,372.0,370.63,371.53,6990.0,370.89,372.0,370.63,371.53,6990.0
2021-07-13 14:20:00,371.5,372.38,371.01,371.67,8806.0,371.5,372.38,371.01,371.67,8806.0
2021-07-13 14:30:00,371.66,372.62,371.55,371.57,6164.0,371.66,372.62,371.55,371.57,6164.0
2021-07-13 14:40:00,371.52,371.85,370.93,370.93,6138.0,371.52,371.85,370.93,370.93,6138.0
2021-07-13 14:50:00,371.38,371.79,371.0,371.72,3142.0,371.38,371.79,371.0,371.72,3142.0
2021-07-13 15:00:00,371.67,372.05,370.96,370.96,5246.0,371.67,372.05,370.96,370.96,5246.0
2021-07-13 15:10:00,371.02,371.38,370.72,371.33,11784.0,371.02,371.38,370.72,371.33,11784.0
2021-07-13 15:20:00,371.26,371.36,370.77,370.77,8006.0,371.26,371.36,370.77,370.77,8006.0
2021-07-13 15:30:00,370.88,371.53,370.5,371.53,7140.0,370.88,371.53,370.5,371.53,7140.0
2021-07-13 15:40:00,371.48,371.9,370.93,371.22,9294.0,371.48,371.9,370.93,371.22,9294.0
2021-07-13 15:50:00,371.42,371.42,370.25,371.06,29821.0,371.42,371.42,370.25,371.06,29821.0
2021-07-14 09:30:00,377.34,378.0,376.32,377.57,40199.0,377.34,378.0,376.32,377.57,40199.0
2021-07-14 09:40:00,377.14,377.37,375.82,375.89,5959.0,377.14,377.37,375.82,375.89,5959.0
2021-07-14 09:50:00,375.96,380.89,375.83,379.82,101369.0,375.96,380.89,375.83,379.82,101369.0
2021-07-14 10:00:00,380.04,381.78,379.91,381.36,38228.0,380.04,381.78,379.91,381.36,38228.0
2021-07-14 10:10:00,381.37,384.51,381.12,384.31,85634.0,381.37,384.51,381.12,384.31,85634.0
2021-07-14 10:20:00,383.98,384.33,381.34,381.34,54906.0,383.98,384.33,381.34,381.34,54906.0
2021-07-14 10:30:00,381.51,381.66,379.78,380.25,25686.0,381.51,381.66,379.78,380.25,25686.0
2021-07-14 10:40:00,380.28,381.12,380.0,380.71,15154.0,380.28,381.12,380.0,380.71,15154.0
2021-07-14 10:50:00,380.62,381.05,379.87,381.02,23068.0,380.62,381.05,379.87,381.02,23068.0
2021-07-14 11:00:00,381.0,381.0,379.26,379.63,21655.0,381.0,381.0,379.26,379.63,21655.0
2021-07-14 11:10:00,379.69,380.12,378.88,379.69,16244.0,379.69,380.12,378.88,379.69,16244.0
2021-07-14 11:20:00,379.56,380.41,379.56,380.2,57779.0,379.56,380.41,379.56,380.2,57779.0
2021-07-14 11:30:00,380.2,381.5,380.2,381.28,35342.0,380.2,381.5,380.2,381.28,35342.0
2021-07-14 11:40:00,381.47,383.03,381.28,381.51,27820.0,381.47,383.03,381.28,381.51,27820.0
2021-07-14 11:50:00,381.43,382.85,381.19,382.85,49394.0,381.43,382.85,381.19,382.85,49394.0
2021-07-14 12:00:00,382.71,384.37,382.5,383.8,41027.0,382.71,384.37,382.5,383.8,41027.0
2021-07-14 12:10:00,383.99,385.71,383.8,385.1,139075.0,383.99,385.71,383.8,385.1,139075.0
2021-07-14 12:20:00,385.27,385.6,384.4,384.79,19301.0,385.27,385.6,384.4,384.79,19301.0
2021-07-14 12:30:00,385.04,385.9,383.87,384.83,24199.0,385.04,385.9,383.87,384.83,24199.0
2021-07-14 12:40:00,384.83,384.95,384.0,384.82,15403.0,384.83,384.95,384.0,384.82,15403.0
2021-07-14 12:50:00,384.82,385.5,384.35,384.57,23197.0,384.82,385.5,384.35,384.57,23197.0
2021-07-14 13:00:00,384.48,384.75,383.53,383.9,15302.0,384.48,384.75,383.53,383.9,15302.0
2021-07-14 13:10:00,383.9,385.37,383.77,384.15,27177.0,383.9,385.37,383.77,384.15,27177.0
2021-07-14 13:20:00,384.26,384.84,383.5,383.65,18721.0,384.26,384.84,383.5,383.65,18721.0
2021-07-14 13:30:00,383.64,385.5,383.5,384.83,38018.0,383.64,385.5,383.5,384.83,38018.0
2021-07-14 13:40:00,384.56,384.71,383.64,384.38,8665.0,384.56,384.71,383.64,384.38,8665.0
2021-07-14 13:50:00,384.2,384.2,382.88,383.21,18902.0,384.2,384.2,382.88,383.21,18902.0
2021-07-14 14:00:00,383.27,383.35,382.61,383.07,14629.0,383.27,383.35,382.61,383.07,14629.0
2021-07-14 14:10:00,383.12,384.48,383.06,384.06,16713.0,383.12,384.48,383.06,384.06,16713.0
2021-07-14 14:20:00,384.19,384.8,384.09,384.72,17313.0,384.19,384.8,384.09,384.72,17313.0
2021-07-14 14:30:00,384.75,385.43,383.9,384.34,34927.0,384.75,385.43,383.9,384.34,34927.0
2021-07-14 14:40:00,384.34,384.8,383.82,383.91,19357.0,384.34,384.8,383.82,383.91,19357.0
2021-07-14 14:50:00,383.7,383.85,383.23,383.43,8228.0,383.7,383.85,383.23,383.43,8228.0
2021-07-14 15:00:00,383.3,383.71,383.15,383.28,10251.0,383.3,383.71,383.15,383.28,10251.0
2021-07-14 15:10:00,383.02,383.33,382.31,382.45,18151.0,383.02,383.33,382.31,382.45,18151.0
2021-07-14 15:20:00,382.23,382.75,381.27,381.27,35826.0,382.23,382.75,381.27,381.27,35826.0
2021-07-14 15:30:00,381.33,381.47,380.45,380.5,20269.0,381.33,381.47,380.45,380.5,20269.0
2021-07-14 15:40:00,380.43,380.5,378.92,379.58,46417.0,380.43,380.5,378.92,379.58,46417.0
2021-07-14 15:50:00,379.39,379.43,376.82,376.98,131518.0,379.39,379.43,376.82,376.98,131518.0
2021-07-15 09:30:00,379.61,379.99,371.85,372.26,97060.0,379.61,379.99,371.85,372.26,97060.0
2021-07-15 09:40:00,371.87,376.03,370.38,376.03,38030.0,371.87,376.03,370.38,376.03,38030.0
2021-07-15 09:50:00,375.66,377.49,373.81,377.24,23316.0,375.66,377.49,373.81,377.24,23316.0
2021-07-15 10:00:00,377.36,380.0,377.36,379.28,27224.0,377.36,380.0,377.36,379.28,27224.0
2021-07-15 10:10:00,378.85,379.1,377.28,378.7,16022.0,378.85,379.1,377.28,378.7,16022.0
2021-07-15 10:20:00,378.8,379.32,378.27,378.84,32301.0,378.8,379.32,378.27,378.84,32301.0
2021-07-15 10:30:00,378.61,380.81,378.56,380.81,33016.0,378.61,380.81,378.56,380.81,33016.0
2021-07-15 10:40:00,380.82,380.82,378.1,378.83,143439.0,380.82,380.82,378.1,378.83,143439.0
2021-07-15 10:50:00,378.71,379.32,377.31,377.6,14563.0,378.71,379.32,377.31,377.6,14563.0
2021-07-15 11:00:00,377.41,377.65,375.49,376.54,10765.0,377.41,377.65,375.49,376.54,10765.0
2021-07-15 11:10:00,376.56,376.81,375.0,375.01,11545.0,376.56,376.81,375.0,375.01,11545.0
2021-07-15 11:20:00,375.41,375.41,374.41,374.92,6436.0,375.41,375.41,374.41,374.92,6436.0
2021-07-15 11:30:00,374.85,375.39,374.44,375.25,8682.0,374.85,375.39,374.44,375.25,8682.0
2021-07-15 11:40:00,375.19,375.58,374.93,375.0,5639.0,375.19,375.58,374.93,375.0,5639.0
2021-07-15 11:50:00,375.02,375.59,375.0,375.11,3900.0,375.02,375.59,375.0,375.11,3900.0
2021-07-15 12:00:00,375.3,375.3,374.32,374.72,16349.0,375.3,375.3,374.32,374.72,16349.0
2021-07-15 12:10:00,374.7,375.88,374.33,375.85,12599.0,374.7,375.88,374.33,375.85,12599.0
2021-07-15 12:20:00,375.86,376.15,375.47,376.15,6205.0,375.86,376.15,375.47,376.15,6205.0
2021-07-15 12:30:00,376.03,376.78,376.02,376.57,5827.0,376.03,376.78,376.02,376.57,5827.0
2021-07-15 12:40:00,376.39,377.16,376.38,377.0,2815.0,376.39,377.16,376.38,377.0,2815.0
2021-07-15 12:50:00,377.0,377.0,376.04,376.68,10337.0,377.0,377.0,376.04,376.68,10337.0
2021-07-15 13:00:00,376.55,376.55,375.58,375.58,5360.0,376.55,376.55,375.58,375.58,5360.0
2021-07-15 13:10:00,375.43,375.91,374.57,374.57,6852.0,375.43,375.91,374.57,374.57,6852.0
2021-07-15 13:20:00,374.59,375.33,374.59,375.0,6663.0,374.59,375.33,374.59,375.0,6663.0
2021-07-15 13:30:00,374.6,374.66,373.54,373.79,5195.0,374.6,374.66,373.54,373.79,5195.0
2021-07-15 13:40:00,373.96,374.57,373.75,374.43,7364.0,373.96,374.57,373.75,374.43,7364.0
2021-07-15 13:50:00,374.33,374.33,373.01,373.05,5092.0,374.33,374.33,373.01,373.05,5092.0
2021-07-15 14:00:00,373.38,374.09,373.34,374.09,6803.0,373.38,374.09,373.34,374.09,6803.0
2021-07-15 14:10:00,373.9,374.14,373.51,374.03,2330.0,373.9,374.14,373.51,374.03,2330.0
2021-07-15 14:20:00,374.09,374.33,373.96,374.33,1900.0,374.09,374.33,373.96,374.33,1900.0
2021-07-15 14:30:00,374.34,374.34,373.76,373.95,6124.0,374.34,374.34,373.76,373.95,6124.0
2021-07-15 14:40:00,374.0,374.88,373.82,374.79,5097.0,374.0,374.88,373.82,374.79,5097.0
2021-07-15 14:50:00,374.78,375.53,374.62,375.45,11369.0,374.78,375.53,374.62,375.45,11369.0
2021-07-15 15:00:00,375.17,375.79,375.17,375.65,5296.0,375.17,375.79,375.17,375.65,5296.0
2021-07-15 15:10:00,375.65,375.97,375.53,375.83,2825.0,375.65,375.97,375.53,375.83,2825.0
2021-07-15 15:20:00,376.08,376.44,375.8,375.8,5913.0,376.08,376.44,375.8,375.8,5913.0
2021-07-15 15:30:00,375.91,377.21,375.9,376.5,15925.0,375.91,377.21,375.9,376.5,15925.0
2021-07-15 15:40:00,376.58,376.74,375.7,376.21,9530.0,376.58,376.74,375.7,376.21,9530.0
2021-07-15 15:50:00,376.25,376.93,375.69,375.69,50054.0,376.25,376.93,375.69,375.69,50054.0
2021-07-16 09:30:00,377.24,378.5,375.56,377.01,41113.0,377.24,378.5,375.56,377.01,41113.0
2021-07-16 09:40:00,376.79,377.95,376.5,377.51,12138.0,376.79,377.95,376.5,377.51,12138.0
2021-07-16 09:50:00,377.3,377.65,376.64,377.0,5966.0,377.3,377.65,376.64,377.0,5966.0
2021-07-16 10:00:00,377.0,377.26,376.25,376.25,10232.0,377.0,377.26,376.25,376.25,10232.0
2021-07-16 10:10:00,376.25,376.59,375.5,375.56,6206.0,376.25,376.59,375.5,375.56,6206.0
2021-07-16 10:20:00,375.46,375.59,374.5,375.35,8945.0,375.46,375.59,374.5,375.35,8945.0
2021-07-16 10:30:00,375.02,375.78,374.7,375.03,5017.0,375.02,375.78,374.7,375.03,5017.0
2021-07-16 10:40:00,374.99,375.18,373.72,374.04,6920.0,374.99,375.18,373.72,374.04,6920.0
2021-07-16 10:50:00,373.97,374.81,373.16,373.43,6409.0,373.97,374.81,373.16,373.43,6409.0
2021-07-16 11:00:00,373.4,373.77,371.72,372.2,14839.0,373.4,373.77,371.72,372.2,14839.0
2021-07-16 11:10:00,372.31,372.66,371.76,372.24,5858.0,372.31,372.66,371.76,372.24,5858.0
2021-07-16 11:20:00,372.14,372.56,371.9,371.9,5311.0,372.14,372.56,371.9,371.9,5311.0
2021-07-16 11:30:00,372.0,372.77,372.0,372.76,2013.0,372.0,372.77,372.0,372.76,2013.0
2021-07-16 11:40:00,372.7,372.7,371.61,371.61,2477.0,372.7,372.7,371.61,371.61,2477.0
2021-07-16 11:50:00,371.85,373.11,371.85,373.11,6107.0,371.85,373.11,371.85,373.11,6107.0
2021-07-16 12:00:00,373.46,374.08,373.45,373.59,3027.0,373.46,374.08,373.45,373.59,3027.0
2021-07-16 12:10:00,373.51,374.0,373.44,373.9,3040.0,373.51,374.0,373.44,373.9,3040.0
2021-07-16 12:20:00,374.0,374.12,373.73,373.73,4007.0,374.0,374.12,373.73,373.73,4007.0
2021-07-16 12:30:00,373.76,374.12,373.59,373.86,4751.0,373.76,374.12,373.59,373.86,4751.0
2021-07-16 12:40:00,373.63,373.73,373.3,373.42,3362.0,373.63,373.73,373.3,373.42,3362.0
2021-07-16 12:50:00,373.43,374.24,373.31,374.18,4802.0,373.43,374.24,373.31,374.18,4802.0
2021-07-16 13:00:00,374.13,374.94,374.11,374.68,3394.0,374.13,374.94,374.11,374.68,3394.0
2021-07-16 13:10:00,374.85,375.04,374.79,374.92,2897.0,374.85,375.04,374.79,374.92,2897.0
2021-07-16 13:20:00,374.94,375.03,373.69,373.81,12425.0,374.94,375.03,373.69,373.81,12425.0
2021-07-16 13:30:00,373.69,373.72,372.99,373.25,4657.0,373.69,373.72,372.99,373.25,4657.0
2021-07-16 13:40:00,373.17,373.41,373.11,373.3,2554.0,373.17,373.41,373.11,373.3,2554.0
2021-07-16 13:50:00,373.13,373.13,372.53,372.65,2004.0,373.13,373.13,372.53,372.65,2004.0
2021-07-16 14:00:00,372.55,372.63,372.02,372.6,3994.0,372.55,372.63,372.02,372.6,3994.0
2021-07-16 14:10:00,372.7,373.03,372.5,373.0,4797.0,372.7,373.03,372.5,373.0,4797.0
2021-07-16 14:20:00,372.95,373.24,372.7,372.83,4384.0,372.95,373.24,372.7,372.83,4384.0
2021-07-16 14:30:00,372.77,373.01,372.24,372.39,9719.0,372.77,373.01,372.24,372.39,9719.0
2021-07-16 14:40:00,372.55,372.69,372.29,372.29,2800.0,372.55,372.69,372.29,372.29,2800.0
2021-07-16 14:50:00,372.34,372.42,372.12,372.27,5629.0,372.34,372.42,372.12,372.27,5629.0
2021-07-16 15:00:00,372.27,372.27,371.32,371.5,10224.0,372.27,372.27,371.32,371.5,10224.0
2021-07-16 15:10:00,371.47,372.14,371.35,372.14,3050.0,371.47,372.14,371.35,372.14,3050.0
2021-07-16 15:20:00,372.15,372.19,371.49,371.57,6752.0,372.15,372.19,371.49,371.57,6752.0
2021-07-16 15:30:00,371.49,372.02,371.13,371.15,17268.0,371.49,372.02,371.13,371.15,17268.0
2021-07-16 15:40:00,371.19,371.71,370.98,371.18,21847.0,371.19,371.71,370.98,371.18,21847.0
2021-07-16 15:50:00,371.12,372.24,371.12,371.74,34382.0,371.12,372.24,371.12,371.74,34382.0
2021-07-19 09:30:00,367.79,369.46,365.76,368.79,33941.0,367.79,369.46,365.76,368.79,33941.0
2021-07-19 09:40:00,368.5,370.47,368.5,368.64,9455.0,368.5,370.47,368.5,368.64,9455.0
2021-07-19 09:50:00,368.93,368.97,367.59,367.73,9859.0,368.93,368.97,367.59,367.73,9859.0
2021-07-19 10:00:00,367.07,367.07,364.98,365.4,19059.0,367.07,367.07,364.98,365.4,19059.0
2021-07-19 10:10:00,365.36,366.42,364.51,365.95,8822.0,365.36,366.42,364.51,365.95,8822.0
2021-07-19 10:20:00,366.38,368.42,366.35,368.42,20374.0,366.38,368.42,366.35,368.42,20374.0
2021-07-19 10:30:00,368.23,368.23,366.86,367.71,8849.0,368.23,368.23,366.86,367.71,8849.0
2021-07-19 10:40:00,367.99,368.23,367.51,367.88,8225.0,367.99,368.23,367.51,367.88,8225.0
2021-07-19 10:50:00,367.79,368.76,367.46,368.76,12787.0,367.79,368.76,367.46,368.76,12787.0
2021-07-19 11:00:00,368.88,370.81,368.23,370.75,20446.0,368.88,370.81,368.23,370.75,20446.0
2021-07-19 11:10:00,370.85,370.87,370.22,370.44,6136.0,370.85,370.87,370.22,370.44,6136.0
2021-07-19 11:20:00,370.49,370.56,369.35,369.96,4100.0,370.49,370.56,369.35,369.96,4100.0
2021-07-19 11:30:00,369.63,371.52,369.63,371.3,17540.0,369.63,371.52,369.63,371.3,17540.0
2021-07-19 11:40:00,371.4,372.58,371.4,371.93,7463.0,371.4,372.58,371.4,371.93,7463.0
2021-07-19 11:50:00,371.84,372.34,371.4,372.08,5401.0,371.84,372.34,371.4,372.08,5401.0
2021-07-19 12:00:00,371.62,371.66,371.09,371.2,4976.0,371.62,371.66,371.09,371.2,4976.0
2021-07-19 12:10:00,371.15,371.4,370.82,370.84,2614.0,371.15,371.4,370.82,370.84,2614.0
2021-07-19 12:20:00,370.68,371.27,370.34,370.34,2512.0,370.68,371.27,370.34,370.34,2512.0
2021-07-19 12:30:00,370.0,370.34,369.82,370.01,6542.0,370.0,370.34,369.82,370.01,6542.0
2021-07-19 12:40:00,370.09,370.23,369.16,369.9,8579.0,370.09,370.23,369.16,369.9,8579.0
2021-07-19 12:50:00,369.91,370.2,369.45,369.7,6821.0,369.91,370.2,369.45,369.7,6821.0
2021-07-19 13:00:00,369.71,370.33,369.43,370.33,5529.0,369.71,370.33,369.43,370.33,5529.0
2021-07-19 13:10:00,370.24,370.8,370.05,370.58,6772.0,370.24,370.8,370.05,370.58,6772.0
2021-07-19 13:20:00,370.52,370.52,369.43,369.75,4750.0,370.52,370.52,369.43,369.75,4750.0
2021-07-19 13:30:00,369.63,370.63,369.17,370.51,17596.0,369.63,370.63,369.17,370.51,17596.0
2021-07-19 13:40:00,370.43,370.57,369.88,369.97,4412.0,370.43,370.57,369.88,369.97,4412.0
2021-07-19 13:50:00,370.08,371.18,369.67,369.8,9824.0,370.08,371.18,369.67,369.8,9824.0
2021-07-19 14:00:00,369.79,371.19,369.79,369.93,5550.0,369.79,371.19,369.79,369.93,5550.0
2021-07-19 14:10:00,370.07,370.61,370.03,370.55,3369.0,370.07,370.61,370.03,370.55,3369.0
2021-07-19 14:20:00,370.66,370.98,369.91,370.98,9028.0,370.66,370.98,369.91,370.98,9028.0
2021-07-19 14:30:00,370.85,370.85,369.76,369.76,3098.0,370.85,370.85,369.76,369.76,3098.0
2021-07-19 14:40:00,370.11,370.72,369.6,370.67,20312.0,370.11,370.72,369.6,370.67,20312.0
2021-07-19 14:50:00,370.68,372.08,370.68,371.79,21555.0,370.68,372.08,370.68,371.79,21555.0
2021-07-19 15:00:00,371.65,371.82,371.24,371.69,4724.0,371.65,371.82,371.24,371.69,4724.0
2021-07-19 15:10:00,371.59,372.03,370.92,371.15,5614.0,371.59,372.03,370.92,371.15,5614.0
2021-07-19 15:20:00,371.09,371.79,371.0,371.79,7897.0,371.09,371.79,371.0,371.79,7897.0
2021-07-19 15:30:00,371.59,372.01,371.09,371.88,12212.0,371.59,372.01,371.09,371.88,12212.0
2021-07-19 15:40:00,372.0,373.72,371.9,373.62,31375.0,372.0,373.72,371.9,373.62,31375.0
2021-07-19 15:50:00,373.38,373.71,372.48,373.19,64412.0,373.38,373.71,372.48,373.19,64412.0
2021-07-20 09:30:00,375.27,377.58,373.56,376.27,31226.0,375.27,377.58,373.56,376.27,31226.0
2021-07-20 09:40:00,376.23,380.48,375.6,379.86,44219.0,376.23,380.48,375.6,379.86,44219.0
2021-07-20 09:50:00,379.85,381.78,378.68,381.68,29296.0,379.85,381.78,378.68,381.68,29296.0
2021-07-20 10:00:00,381.68,382.67,380.68,381.5,24527.0,381.68,382.67,380.68,381.5,24527.0
2021-07-20 10:10:00,381.54,381.92,380.05,381.43,20140.0,381.54,381.92,380.05,381.43,20140.0
2021-07-20 10:20:00,381.57,382.24,381.15,382.01,21108.0,381.57,382.24,381.15,382.01,21108.0
2021-07-20 10:30:00,382.02,382.56,380.19,380.6,37133.0,382.02,382.56,380.19,380.6,37133.0
2021-07-20 10:40:00,380.81,382.61,380.81,381.83,29917.0,380.81,382.61,380.81,381.83,29917.0
2021-07-20 10:50:00,382.01,382.66,381.05,381.25,17513.0,382.01,382.66,381.05,381.25,17513.0
2021-07-20 11:00:00,381.12,382.16,380.66,381.38,13793.0,381.12,382.16,380.66,381.38,13793.0
2021-07-20 11:10:00,381.27,383.35,381.07,383.35,23131.0,381.27,383.35,381.07,383.35,23131.0
2021-07-20 11:20:00,383.52,383.63,382.48,382.65,23003.0,383.52,383.63,382.48,382.65,23003.0
2021-07-20 11:30:00,382.67,382.67,381.41,381.85,20743.0,382.67,382.67,381.41,381.85,20743.0
2021-07-20 11:40:00,382.28,382.65,381.64,382.09,16676.0,382.28,382.65,381.64,382.09,16676.0
2021-07-20 11:50:00,382.2,382.57,382.09,382.4,16056.0,382.2,382.57,382.09,382.4,16056.0
2021-07-20 12:00:00,382.39,383.13,382.1,382.53,15052.0,382.39,383.13,382.1,382.53,15052.0
2021-07-20 12:10:00,382.54,383.35,382.4,383.32,18234.0,382.54,383.35,382.4,383.32,18234.0
2021-07-20 12:20:00,383.33,384.08,382.96,383.87,19837.0,383.33,384.08,382.96,383.87,19837.0
2021-07-20 12:30:00,383.89,384.99,383.79,384.25,21802.0,383.89,384.99,383.79,384.25,21802.0
2021-07-20 12:40:00,384.24,384.85,384.13,384.49,20069.0,384.24,384.85,384.13,384.49,20069.0
2021-07-20 12:50:00,384.54,385.5,384.46,385.03,22969.0,384.54,385.5,384.46,385.03,22969.0
2021-07-20 13:00:00,385.0,385.09,383.41,383.41,15740.0,385.0,385.09,383.41,383.41,15740.0
2021-07-20 13:10:00,383.41,383.98,383.17,383.94,13492.0,383.41,383.98,383.17,383.94,13492.0
2021-07-20 13:20:00,383.98,384.4,383.74,383.91,10584.0,383.98,384.4,383.74,383.91,10584.0
2021-07-20 13:30:00,383.94,385.05,383.94,384.8,7765.0,383.94,385.05,383.94,384.8,7765.0
2021-07-20 13:40:00,384.65,384.88,384.16,384.52,11886.0,384.65,384.88,384.16,384.52,11886.0
2021-07-20 13:50:00,384.58,385.27,384.45,384.59,14195.0,384.58,385.27,384.45,384.59,14195.0
2021-07-20 14:00:00,384.59,384.71,384.0,384.16,18157.0,384.59,384.71,384.0,384.16,18157.0
2021-07-20 14:10:00,384.18,384.2,383.71,384.13,14047.0,384.18,384.2,383.71,384.13,14047.0
2021-07-20 14:20:00,384.18,385.25,384.18,385.14,17818.0,384.18,385.25,384.18,385.14,17818.0
2021-07-20 14:30:00,385.07,386.67,385.07,386.34,24546.0,385.07,386.67,385.07,386.34,24546.0
2021-07-20 14:40:00,386.3,386.8,385.91,386.53,28864.0,386.3,386.8,385.91,386.53,28864.0
2021-07-20 14:50:00,386.54,387.18,386.54,386.99,48761.0,386.54,387.18,386.54,386.99,48761.0
2021-07-20 15:00:00,386.9,387.92,386.1,386.1,26093.0,386.9,387.92,386.1,386.1,26093.0
2021-07-20 15:10:00,386.29,387.33,386.04,386.85,12058.0,386.29,387.33,386.04,386.85,12058.0
2021-07-20 15:20:00,386.74,387.08,385.37,385.9,28588.0,386.74,387.08,385.37,385.9,28588.0
2021-07-20 15:30:00,385.93,386.25,385.34,385.45,27013.0,385.93,386.25,385.34,385.45,27013.0
2021-07-20 15:40:00,385.25,385.83,385.18,385.43,31328.0,385.25,385.83,385.18,385.43,31328.0
2021-07-20 15:50:00,385.29,385.35,383.29,383.29,80671.0,385.29,385.35,383.29,383.29,80671.0
2021-07-21 09:30:00,383.2,386.37,383.06,384.75,21796.0,383.2,386.37,383.06,384.75,21796.0
2021-07-21 09:40:00,383.81,383.81,381.3,381.77,13345.0,383.81,383.81,381.3,381.77,13345.0
2021-07-21 09:50:00,381.63,382.35,381.0,381.31,12300.0,381.63,382.35,381.0,381.31,12300.0
2021-07-21 10:00:00,381.4,382.36,381.2,381.2,9861.0,381.4,382.36,381.2,381.2,9861.0
2021-07-21 10:10:00,381.54,381.88,380.64,381.85,11977.0,381.54,381.88,380.64,381.85,11977.0
2021-07-21 10:20:00,381.84,382.43,381.5,381.5,13298.0,381.84,382.43,381.5,381.5,13298.0
2021-07-21 10:30:00,381.24,382.5,381.1,382.5,7957.0,381.24,382.5,381.1,382.5,7957.0
2021-07-21 10:40:00,382.59,382.64,381.52,382.03,10456.0,382.59,382.64,381.52,382.03,10456.0
2021-07-21 10:50:00,382.03,382.48,381.7,382.29,5652.0,382.03,382.48,381.7,382.29,5652.0
2021-07-21 11:00:00,382.35,382.75,381.32,381.54,6352.0,382.35,382.75,381.32,381.54,6352.0
2021-07-21 11:10:00,381.14,381.77,381.14,381.46,3672.0,381.14,381.77,381.14,381.46,3672.0
2021-07-21 11:20:00,381.29,381.38,380.68,381.26,7591.0,381.29,381.38,380.68,381.26,7591.0
2021-07-21 11:30:00,381.35,382.25,381.1,381.85,9652.0,381.35,382.25,381.1,381.85,9652.0
2021-07-21 11:40:00,381.96,382.25,381.25,381.74,7838.0,381.96,382.25,381.25,381.74,7838.0
2021-07-21 11:50:00,381.62,381.87,381.27,381.87,4239.0,381.62,381.87,381.27,381.87,4239.0
2021-07-21 12:00:00,381.72,382.03,381.18,381.19,4403.0,381.72,382.03,381.18,381.19,4403.0
2021-07-21 12:10:00,381.29,381.35,380.5,381.22,5448.0,381.29,381.35,380.5,381.22,5448.0
2021-07-21 12:20:00,381.31,382.17,381.0,382.06,16958.0,381.31,382.17,381.0,382.06,16958.0
2021-07-21 12:30:00,381.93,382.08,381.51,381.8,5251.0,381.93,382.08,381.51,381.8,5251.0
2021-07-21 12:40:00,381.95,382.13,381.01,381.21,6849.0,381.95,382.13,381.01,381.21,6849.0
2021-07-21 12:50:00,381.39,381.69,381.19,381.42,1808.0,381.39,381.69,381.19,381.42,1808.0
2021-07-21 13:00:00,381.42,381.82,380.87,381.63,5970.0,381.42,381.82,380.87,381.63,5970.0
2021-07-21 13:10:00,381.72,382.05,381.6,382.01,3466.0,381.72,382.05,381.6,382.01,3466.0
2021-07-21 13:20:00,381.95,382.05,381.68,381.84,2806.0,381.95,382.05,381.68,381.84,2806.0
2021-07-21 13:30:00,381.85,381.99,381.56,381.94,2336.0,381.85,381.99,381.56,381.94,2336.0
2021-07-21 13:40:00,382.0,382.5,381.73,382.16,11714.0,382.0,382.5,381.73,382.16,11714.0
2021-07-21 13:50:00,382.16,382.25,381.68,381.68,3773.0,382.16,382.25,381.68,381.68,3773.0
2021-07-21 14:00:00,381.65,382.45,381.65,382.23,13800.0,381.65,382.45,381.65,382.23,13800.0
2021-07-21 14:10:00,382.37,382.45,381.83,382.11,4447.0,382.37,382.45,381.83,382.11,4447.0
2021-07-21 14:20:00,382.11,382.45,382.0,382.41,3521.0,382.11,382.45,382.0,382.41,3521.0
2021-07-21 14:30:00,382.59,382.83,382.32,382.36,5102.0,382.59,382.83,382.32,382.36,5102.0
2021-07-21 14:40:00,382.41,383.17,382.32,383.13,6674.0,382.41,383.17,382.32,383.13,6674.0
2021-07-21 14:50:00,383.13,383.3,382.95,383.28,4910.0,383.13,383.3,382.95,383.28,4910.0
2021-07-21 15:00:00,383.34,383.92,383.31,383.71,9580.0,383.34,383.92,383.31,383.71,9580.0
2021-07-21 15:10:00,383.68,383.72,383.21,383.29,6299.0,383.68,383.72,383.21,383.29,6299.0
2021-07-21 15:20:00,383.0,383.33,382.68,382.74,6597.0,383.0,383.33,382.68,382.74,6597.0
2021-07-21 15:30:00,382.8,383.2,382.62,382.8,11527.0,382.8,383.2,382.62,382.8,11527.0
2021-07-21 15:40:00,382.78,382.84,382.34,382.5,14120.0,382.78,382.84,382.34,382.5,14120.0
2021-07-21 15:50:00,382.0,383.7,382.0,383.62,31942.0,382.0,383.7,382.0,383.62,31942.0
2021-07-22 09:30:00,383.75,385.74,383.75,385.46,23109.0,383.75,385.74,383.75,385.46,23109.0
2021-07-22 09:40:00,385.25,386.92,385.25,386.29,16764.0,385.25,386.92,385.25,386.29,16764.0
2021-07-22 09:50:00,386.55,387.33,386.06,386.42,10316.0,386.55,387.33,386.06,386.42,10316.0
2021-07-22 10:00:00,386.72,387.06,386.03,387.06,1887.0,386.72,387.06,386.03,387.06,1887.0
2021-07-22 10:10:00,387.27,390.26,387.21,390.17,24811.0,387.27,390.26,387.21,390.17,24811.0
2021-07-22 10:20:00,390.1,390.45,389.33,390.36,28723.0,390.1,390.45,389.33,390.36,28723.0
2021-07-22 10:30:00,390.4,391.79,389.87,391.79,20177.0,390.4,391.79,389.87,391.79,20177.0
2021-07-22 10:40:00,391.7,394.2,391.03,394.07,52688.0,391.7,394.2,391.03,394.07,52688.0
2021-07-22 10:50:00,394.06,395.83,393.63,394.48,68302.0,394.06,395.83,393.63,394.48,68302.0
2021-07-22 11:00:00,394.58,394.59,391.96,392.25,17295.0,394.58,394.59,391.96,392.25,17295.0
2021-07-22 11:10:00,392.16,392.86,390.99,391.38,10094.0,392.16,392.86,390.99,391.38,10094.0
2021-07-22 11:20:00,391.43,391.95,390.64,391.95,15025.0,391.43,391.95,390.64,391.95,15025.0
2021-07-22 11:30:00,392.04,392.04,391.31,391.69,4962.0,392.04,392.04,391.31,391.69,4962.0
2021-07-22 11:40:00,391.67,392.39,391.66,392.13,10397.0,391.67,392.39,391.66,392.13,10397.0
2021-07-22 11:50:00,391.96,392.35,391.81,392.16,3140.0,391.96,392.35,391.81,392.16,3140.0
2021-07-22 12:00:00,392.32,392.62,391.34,391.38,4954.0,392.32,392.62,391.34,391.38,4954.0
2021-07-22 12:10:00,391.43,392.22,391.32,391.9,4706.0,391.43,392.22,391.32,391.9,4706.0
2021-07-22 12:20:00,391.84,392.26,391.22,392.2,6271.0,391.84,392.26,391.22,392.2,6271.0
2021-07-22 12:30:00,392.19,392.9,392.13,392.8,11219.0,392.19,392.9,392.13,392.8,11219.0
2021-07-22 12:40:00,392.62,392.91,392.46,392.46,3605.0,392.62,392.91,392.46,392.46,3605.0
2021-07-22 12:50:00,392.39,393.02,392.3,392.91,7720.0,392.39,393.02,392.3,392.91,7720.0
2021-07-22 13:00:00,392.95,393.63,392.73,393.49,11453.0,392.95,393.63,392.73,393.49,11453.0
2021-07-22 13:10:00,393.41,393.92,393.34,393.73,8587.0,393.41,393.92,393.34,393.73,8587.0
2021-07-22 13:20:00,393.86,394.61,393.86,394.14,8898.0,393.86,394.61,393.86,394.14,8898.0
2021-07-22 13:30:00,394.07,395.0,394.02,394.87,8327.0,394.07,395.0,394.02,394.87,8327.0
2021-07-22 13:40:00,394.92,395.0,394.5,394.87,11024.0,394.92,395.0,394.5,394.87,11024.0
2021-07-22 13:50:00,394.87,395.0,394.58,395.0,5454.0,394.87,395.0,394.58,395.0,5454.0
2021-07-22 14:00:00,394.92,395.02,394.21,394.51,10862.0,394.92,395.02,394.21,394.51,10862.0
2021-07-22 14:10:00,394.51,395.32,394.5,395.25,14544.0,394.51,395.32,394.5,395.25,14544.0
2021-07-22 14:20:00,395.38,395.38,394.94,395.14,8044.0,395.38,395.38,394.94,395.14,8044.0
2021-07-22 14:30:00,395.13,395.41,395.0,395.28,12640.0,395.13,395.41,395.0,395.28,12640.0
2021-07-22 14:40:00,395.35,395.47,395.08,395.25,6207.0,395.35,395.47,395.08,395.25,6207.0
2021-07-22 14:50:00,395.22,395.64,395.07,395.54,18968.0,395.22,395.64,395.07,395.54,18968.0
2021-07-22 15:00:00,395.37,395.38,394.9,394.92,9555.0,395.37,395.38,394.9,394.92,9555.0
2021-07-22 15:10:00,394.92,395.4,394.74,394.96,10442.0,394.92,395.4,394.74,394.96,10442.0
2021-07-22 15:20:00,395.0,396.11,395.0,396.09,15576.0,395.0,396.11,395.0,396.09,15576.0
2021-07-22 15:30:00,395.97,395.97,395.4,395.67,22296.0,395.97,395.97,395.4,395.67,22296.0
2021-07-22 15:40:00,395.62,396.48,395.43,396.48,24813.0,395.62,396.48,395.43,396.48,24813.0
2021-07-22 15:50:00,396.5,397.5,395.79,396.0,103247.0,396.5,397.5,395.79,396.0,103247.0
2021-07-23 09:30:00,394.99,399.94,394.13,398.85,49725.0,394.99,399.94,394.13,398.85,49725.0
2021-07-23 09:40:00,398.83,399.8,398.36,399.74,10364.0,398.83,399.8,398.36,399.74,10364.0
2021-07-23 09:50:00,399.78,401.4,399.64,401.04,39248.0,399.78,401.4,399.64,401.04,39248.0
2021-07-23 10:00:00,401.16,401.47,398.41,398.84,24193.0,401.16,401.47,398.41,398.84,24193.0
2021-07-23 10:10:00,398.44,399.7,397.97,399.39,20578.0,398.44,399.7,397.97,399.39,20578.0
2021-07-23 10:20:00,399.79,400.88,399.55,400.71,15612.0,399.79,400.88,399.55,400.71,15612.0
2021-07-23 10:30:00,400.78,403.05,400.52,402.82,35576.0,400.78,403.05,400.52,402.82,35576.0
2021-07-23 10:40:00,402.81,403.95,402.77,403.84,29620.0,402.81,403.95,402.77,403.84,29620.0
2021-07-23 10:50:00,403.84,405.08,403.56,404.67,54180.0,403.84,405.08,403.56,404.67,54180.0
2021-07-23 11:00:00,404.56,404.87,404.2,404.74,13655.0,404.56,404.87,404.2,404.74,13655.0
2021-07-23 11:10:00,404.86,405.28,404.71,404.88,19023.0,404.86,405.28,404.71,404.88,19023.0
2021-07-23 11:20:00,405.11,405.75,404.88,405.56,31695.0,405.11,405.75,404.88,405.56,31695.0
2021-07-23 11:30:00,405.73,405.95,405.24,405.69,16376.0,405.73,405.95,405.24,405.69,16376.0
2021-07-23 11:40:00,405.81,405.94,405.0,405.6,19830.0,405.81,405.94,405.0,405.6,19830.0
2021-07-23 11:50:00,405.66,405.85,405.01,405.4,9146.0,405.66,405.85,405.01,405.4,9146.0
2021-07-23 12:00:00,405.21,405.48,404.5,404.5,19726.0,405.21,405.48,404.5,404.5,19726.0
2021-07-23 12:10:00,404.53,404.74,403.39,404.55,26989.0,404.53,404.74,403.39,404.55,26989.0
2021-07-23 12:20:00,404.65,404.75,404.12,404.2,6792.0,404.65,404.75,404.12,404.2,6792.0
2021-07-23 12:30:00,404.28,404.48,404.02,404.36,7352.0,404.28,404.48,404.02,404.36,7352.0
2021-07-23 12:40:00,404.25,404.6,404.2,404.36,3743.0,404.25,404.6,404.2,404.36,3743.0
2021-07-23 12:50:00,404.38,404.39,402.87,402.92,14081.0,404.38,404.39,402.87,402.92,14081.0
2021-07-23 13:00:00,402.92,403.23,402.45,403.16,9306.0,402.92,403.23,402.45,403.16,9306.0
2021-07-23 13:10:00,403.15,403.54,402.67,402.67,9929.0,403.15,403.54,402.67,402.67,9929.0
2021-07-23 13:20:00,402.9,403.34,402.78,403.11,7439.0,402.9,403.34,402.78,403.11,7439.0
2021-07-23 13:30:00,403.13,403.26,402.59,403.08,6388.0,403.13,403.26,402.59,403.08,6388.0
2021-07-23 13:40:00,403.0,403.13,402.51,402.82,10106.0,403.0,403.13,402.51,402.82,10106.0
2021-07-23 13:50:00,402.79,402.81,401.69,401.79,9296.0,402.79,402.81,401.69,401.79,9296.0
2021-07-23 14:00:00,401.78,401.79,400.75,401.46,26217.0,401.78,401.79,400.75,401.46,26217.0
2021-07-23 14:10:00,401.46,401.93,401.38,401.92,17515.0,401.46,401.93,401.38,401.92,17515.0
2021-07-23 14:20:00,401.84,402.01,401.35,401.93,5700.0,401.84,402.01,401.35,401.93,5700.0
2021-07-23 14:30:00,401.93,401.93,400.9,401.37,12506.0,401.93,401.93,400.9,401.37,12506.0
2021-07-23 14:40:00,401.37,401.57,401.22,401.33,9704.0,401.37,401.57,401.22,401.33,9704.0
2021-07-23 14:50:00,401.54,401.77,401.19,401.43,10346.0,401.54,401.77,401.19,401.43,10346.0
2021-07-23 15:00:00,401.55,402.03,401.3,402.03,11171.0,401.55,402.03,401.3,402.03,11171.0
2021-07-23 15:10:00,401.85,402.77,401.83,402.77,9612.0,401.85,402.77,401.83,402.77,9612.0
2021-07-23 15:20:00,402.77,403.15,402.19,402.91,11493.0,402.77,403.15,402.19,402.91,11493.0
2021-07-23 15:30:00,402.85,403.07,402.48,402.91,13752.0,402.85,403.07,402.48,402.91,13752.0
2021-07-23 15:40:00,402.84,403.26,402.75,402.84,17535.0,402.84,403.26,402.75,402.84,17535.0
2021-07-23 15:50:00,402.94,403.5,402.46,402.8,49971.0,402.94,403.5,402.46,402.8,49971.0
2021-07-26 09:30:00,402.57,405.94,401.91,402.15,29738.0,402.57,405.94,401.91,402.15,29738.0
2021-07-26 09:40:00,401.77,401.77,397.12,397.79,28563.0,401.77,401.77,397.12,397.79,28563.0
2021-07-26 09:50:00,397.77,399.0,396.62,397.79,15357.0,397.77,399.0,396.62,397.79,15357.0
2021-07-26 10:00:00,397.69,397.96,396.23,396.71,17683.0,397.69,397.96,396.23,396.71,17683.0
2021-07-26 10:10:00,396.61,396.72,393.68,393.68,25967.0,396.61,396.72,393.68,393.68,25967.0
2021-07-26 10:20:00,393.58,395.45,393.57,394.38,13640.0,393.58,395.45,393.57,394.38,13640.0
2021-07-26 10:30:00,394.5,395.17,394.0,395.13,13270.0,394.5,395.17,394.0,395.13,13270.0
2021-07-26 10:40:00,395.44,395.62,393.5,393.5,15133.0,395.44,395.62,393.5,393.5,15133.0
2021-07-26 10:50:00,393.21,394.04,392.53,393.7,22328.0,393.21,394.04,392.53,393.7,22328.0
2021-07-26 11:00:00,393.69,394.23,393.18,393.9,9422.0,393.69,394.23,393.18,393.9,9422.0
2021-07-26 11:10:00,394.02,394.34,393.67,394.0,10659.0,394.02,394.34,393.67,394.0,10659.0
2021-07-26 11:20:00,393.92,394.02,393.57,393.9,10484.0,393.92,394.02,393.57,393.9,10484.0
2021-07-26 11:30:00,393.97,394.03,393.51,393.66,15842.0,393.97,394.03,393.51,393.66,15842.0
2021-07-26 11:40:00,393.57,393.9,393.08,393.22,10671.0,393.57,393.9,393.08,393.22,10671.0
2021-07-26 11:50:00,393.27,393.41,392.71,393.36,11362.0,393.27,393.41,392.71,393.36,11362.0
2021-07-26 12:00:00,393.61,393.99,393.41,393.73,10621.0,393.61,393.99,393.41,393.73,10621.0
2021-07-26 12:10:00,393.76,395.31,393.59,395.31,7298.0,393.76,395.31,393.59,395.31,7298.0
2021-07-26 12:20:00,395.18,395.4,394.98,395.33,4870.0,395.18,395.4,394.98,395.33,4870.0
2021-07-26 12:30:00,395.21,396.44,395.21,396.1,8752.0,395.21,396.44,395.21,396.1,8752.0
2021-07-26 12:40:00,395.94,396.12,395.69,395.91,3999.0,395.94,396.12,395.69,395.91,3999.0
2021-07-26 12:50:00,395.88,395.96,395.45,395.69,3530.0,395.88,395.96,395.45,395.69,3530.0
2021-07-26 13:00:00,395.73,396.42,395.73,396.12,4950.0,395.73,396.42,395.73,396.12,4950.0
2021-07-26 13:10:00,396.19,397.64,396.07,397.38,5486.0,396.19,397.64,396.07,397.38,5486.0
2021-07-26 13:20:00,397.28,397.66,397.02,397.34,4219.0,397.28,397.66,397.02,397.34,4219.0
2021-07-26 13:30:00,397.38,397.38,396.0,396.3,5942.0,397.38,397.38,396.0,396.3,5942.0
2021-07-26 13:40:00,396.19,396.42,396.03,396.2,4962.0,396.19,396.42,396.03,396.2,4962.0
2021-07-26 13:50:00,396.05,396.55,395.92,396.55,4224.0,396.05,396.55,395.92,396.55,4224.0
2021-07-26 14:00:00,396.78,396.87,396.47,396.68,4048.0,396.78,396.87,396.47,396.68,4048.0
2021-07-26 14:10:00,396.79,396.85,395.99,396.36,4904.0,396.79,396.85,395.99,396.36,4904.0
2021-07-26 14:20:00,396.37,396.52,395.98,396.3,3339.0,396.37,396.52,395.98,396.3,3339.0
2021-07-26 14:30:00,396.48,396.61,396.12,396.51,3194.0,396.48,396.61,396.12,396.51,3194.0
2021-07-26 14:40:00,396.6,396.92,396.42,396.91,4097.0,396.6,396.92,396.42,396.91,4097.0
2021-07-26 14:50:00,396.68,397.04,396.42,396.59,3940.0,396.68,397.04,396.42,396.59,3940.0
2021-07-26 15:00:00,396.54,396.77,396.41,396.52,2154.0,396.54,396.77,396.41,396.52,2154.0
2021-07-26 15:10:00,396.41,396.69,396.03,396.22,3715.0,396.41,396.69,396.03,396.22,3715.0
2021-07-26 15:20:00,396.28,396.59,396.02,396.04,5410.0,396.28,396.59,396.02,396.04,5410.0
2021-07-26 15:30:00,396.2,396.21,395.31,395.58,9710.0,396.2,396.21,395.31,395.58,9710.0
2021-07-26 15:40:00,395.55,395.71,395.15,395.35,11398.0,395.55,395.71,395.15,395.35,11398.0
2021-07-26 15:50:00,395.37,396.0,395.02,395.7,39265.0,395.37,396.0,395.02,395.7,39265.0
2021-07-27 09:30:00,394.27,394.27,390.62,392.29,22982.0,394.27,394.27,390.62,392.29,22982.0
2021-07-27 09:40:00,392.0,392.93,391.24,391.24,9173.0,392.0,392.93,391.24,391.24,9173.0
2021-07-27 09:50:00,391.55,392.71,390.85,391.14,9289.0,391.55,392.71,390.85,391.14,9289.0
2021-07-27 10:00:00,391.01,392.26,390.71,391.05,13992.0,391.01,392.26,390.71,391.05,13992.0
2021-07-27 10:10:00,391.59,391.59,389.36,390.24,10267.0,391.59,391.59,389.36,390.24,10267.0
2021-07-27 10:20:00,390.45,391.42,389.96,390.63,5830.0,390.45,391.42,389.96,390.63,5830.0
2021-07-27 10:30:00,390.58,391.09,388.34,388.35,16551.0,390.58,391.09,388.34,388.35,16551.0
2021-07-27 10:40:00,388.18,389.67,387.86,389.67,11521.0,388.18,389.67,387.86,389.67,11521.0
2021-07-27 10:50:00,389.64,390.76,389.24,390.3,6298.0,389.64,390.76,389.24,390.3,6298.0
2021-07-27 11:00:00,390.15,390.2,388.81,389.34,4809.0,390.15,390.2,388.81,389.34,4809.0
2021-07-27 11:10:00,389.42,389.87,388.0,388.0,2911.0,389.42,389.87,388.0,388.0,2911.0
2021-07-27 11:20:00,387.8,388.05,387.15,387.72,5428.0,387.8,388.05,387.15,387.72,5428.0
2021-07-27 11:30:00,387.7,387.7,385.73,386.47,12592.0,387.7,387.7,385.73,386.47,12592.0
2021-07-27 11:40:00,386.4,387.66,386.15,387.14,4080.0,386.4,387.66,386.15,387.14,4080.0
2021-07-27 11:50:00,387.43,388.63,387.35,387.7,8427.0,387.43,388.63,387.35,387.7,8427.0
2021-07-27 12:00:00,387.75,388.07,386.74,388.06,8008.0,387.75,388.07,386.74,388.06,8008.0
2021-07-27 12:10:00,387.56,388.21,387.21,388.21,5546.0,387.56,388.21,387.21,388.21,5546.0
2021-07-27 12:20:00,388.07,388.79,387.99,388.64,5906.0,388.07,388.79,387.99,388.64,5906.0
2021-07-27 12:30:00,388.77,389.06,388.16,388.83,2911.0,388.77,389.06,388.16,388.83,2911.0
2021-07-27 12:40:00,388.98,390.06,388.77,389.63,5277.0,388.98,390.06,388.77,389.63,5277.0
2021-07-27 12:50:00,389.61,389.68,389.02,389.05,3300.0,389.61,389.68,389.02,389.05,3300.0
2021-07-27 13:00:00,389.23,390.23,388.69,389.57,12518.0,389.23,390.23,388.69,389.57,12518.0
2021-07-27 13:10:00,389.59,389.68,388.25,388.6,14124.0,389.59,389.68,388.25,388.6,14124.0
2021-07-27 13:20:00,388.7,388.87,388.25,388.65,2660.0,388.7,388.87,388.25,388.65,2660.0
2021-07-27 13:30:00,388.59,389.16,388.01,389.16,3007.0,388.59,389.16,388.01,389.16,3007.0
2021-07-27 13:40:00,388.92,389.22,388.42,388.42,10534.0,388.92,389.22,388.42,388.42,10534.0
2021-07-27 13:50:00,388.44,389.28,388.29,388.48,2079.0,388.44,389.28,388.29,388.48,2079.0
2021-07-27 14:00:00,388.66,389.07,388.54,388.98,4220.0,388.66,389.07,388.54,388.98,4220.0
2021-07-27 14:10:00,388.94,390.12,388.93,389.58,6352.0,388.94,390.12,388.93,389.58,6352.0
2021-07-27 14:20:00,389.89,390.15,389.55,389.86,4807.0,389.89,390.15,389.55,389.86,4807.0
2021-07-27 14:30:00,389.82,390.62,389.72,390.37,4128.0,389.82,390.62,389.72,390.37,4128.0
2021-07-27 14:40:00,390.35,390.89,390.28,390.89,4061.0,390.35,390.89,390.28,390.89,4061.0
2021-07-27 14:50:00,390.79,391.26,390.02,391.0,2326.0,390.79,391.26,390.02,391.0,2326.0
2021-07-27 15:00:00,391.18,391.59,391.02,391.47,4015.0,391.18,391.59,391.02,391.47,4015.0
2021-07-27 15:10:00,391.34,391.34,390.74,390.74,4097.0,391.34,391.34,390.74,390.74,4097.0
2021-07-27 15:20:00,390.8,391.14,390.71,390.82,7253.0,390.8,391.14,390.71,390.82,7253.0
2021-07-27 15:30:00,390.9,391.35,390.64,390.7,8382.0,390.9,391.35,390.64,390.7,8382.0
2021-07-27 15:40:00,390.62,390.73,390.23,390.5,10798.0,390.62,390.73,390.23,390.5,10798.0
2021-07-27 15:50:00,390.52,391.47,390.42,391.18,42126.0,390.52,391.47,390.42,391.18,42126.0
2021-07-28 09:30:00,392.56,392.56,390.59,391.01,19695.0,392.56,392.56,390.59,391.01,19695.0
2021-07-28 09:40:00,391.42,391.42,389.84,389.84,4226.0,391.42,391.42,389.84,389.84,4226.0
2021-07-28 09:50:00,390.02,391.0,390.02,390.9,2444.0,390.02,391.0,390.02,390.9,2444.0
2021-07-28 10:00:00,390.96,390.96,389.13,389.64,2711.0,390.96,390.96,389.13,389.64,2711.0
2021-07-28 10:10:00,389.74,390.31,389.73,390.31,2392.0,389.74,390.31,389.73,390.31,2392.0
2021-07-28 10:20:00,390.52,390.79,390.2,390.44,5818.0,390.52,390.79,390.2,390.44,5818.0
2021-07-28 10:30:00,390.4,391.08,390.02,390.88,6776.0,390.4,391.08,390.02,390.88,6776.0
2021-07-28 10:40:00,390.47,390.64,389.41,389.98,5492.0,390.47,390.64,389.41,389.98,5492.0
2021-07-28 10:50:00,390.63,391.7,390.47,391.0,4661.0,390.63,391.7,390.47,391.0,4661.0
2021-07-28 11:00:00,391.14,392.11,391.14,392.11,3329.0,391.14,392.11,391.14,392.11,3329.0
2021-07-28 11:10:00,392.14,392.92,392.1,392.28,4245.0,392.14,392.92,392.1,392.28,4245.0
2021-07-28 11:20:00,391.75,392.19,391.04,391.05,2200.0,391.75,392.19,391.04,391.05,2200.0
2021-07-28 11:30:00,390.82,391.89,390.53,391.89,4304.0,390.82,391.89,390.53,391.89,4304.0
2021-07-28 11:40:00,391.43,391.77,391.0,391.1,1902.0,391.43,391.77,391.0,391.1,1902.0
2021-07-28 11:50:00,391.56,392.32,391.14,392.0,2500.0,391.56,392.32,391.14,392.0,2500.0
2021-07-28 12:00:00,391.94,392.47,391.63,392.47,3133.0,391.94,392.47,391.63,392.47,3133.0
2021-07-28 12:10:00,392.45,392.68,391.57,391.58,2600.0,392.45,392.68,391.57,391.58,2600.0
2021-07-28 12:20:00,391.67,391.92,391.46,391.46,2520.0,391.67,391.92,391.46,391.46,2520.0
2021-07-28 12:30:00,391.61,392.34,391.61,391.73,1701.0,391.61,392.34,391.61,391.73,1701.0
2021-07-28 12:40:00,391.76,391.84,391.59,391.71,1800.0,391.76,391.84,391.59,391.71,1800.0
2021-07-28 12:50:00,391.62,392.31,391.55,392.17,3300.0,391.62,392.31,391.55,392.17,3300.0
2021-07-28 13:00:00,392.19,392.31,391.82,392.04,8390.0,392.19,392.31,391.82,392.04,8390.0
2021-07-28 13:10:00,392.29,392.47,391.34,391.41,3269.0,392.29,392.47,391.34,391.41,3269.0
2021-07-28 13:20:00,391.41,391.93,391.36,391.72,2672.0,391.41,391.93,391.36,391.72,2672.0
2021-07-28 13:30:00,391.86,391.86,391.42,391.57,1150.0,391.86,391.86,391.42,391.57,1150.0
2021-07-28 13:40:00,391.36,392.08,391.35,391.93,3100.0,391.36,392.08,391.35,391.93,3100.0
2021-07-28 13:50:00,392.08,392.09,391.73,392.09,2340.0,392.08,392.09,391.73,392.09,2340.0
2021-07-28 14:00:00,391.71,393.19,390.74,392.34,6628.0,391.71,393.19,390.74,392.34,6628.0
2021-07-28 14:10:00,392.6,393.75,392.6,393.41,3064.0,392.6,393.75,392.6,393.41,3064.0
2021-07-28 14:20:00,393.39,393.48,392.97,393.17,2900.0,393.39,393.48,392.97,393.17,2900.0
2021-07-28 14:30:00,393.12,393.15,392.27,392.62,4065.0,393.12,393.15,392.27,392.62,4065.0
2021-07-28 14:40:00,392.85,394.3,392.82,394.3,9733.0,392.85,394.3,392.82,394.3,9733.0
2021-07-28 14:50:00,394.43,394.73,392.96,393.41,4069.0,394.43,394.73,392.96,393.41,4069.0
2021-07-28 15:00:00,393.46,393.78,393.02,393.78,5687.0,393.46,393.78,393.02,393.78,5687.0
2021-07-28 15:10:00,393.66,394.42,393.63,394.04,9911.0,393.66,394.42,393.63,394.04,9911.0
2021-07-28 15:20:00,394.25,394.34,393.61,394.19,4664.0,394.25,394.34,393.61,394.19,4664.0
2021-07-28 15:30:00,394.4,394.77,394.24,394.6,6818.0,394.4,394.77,394.24,394.6,6818.0
2021-07-28 15:40:00,394.5,394.62,393.41,393.61,13603.0,394.5,394.62,393.41,393.61,13603.0
2021-07-28 15:50:00,393.61,393.81,392.69,392.69,30781.0,393.61,393.81,392.69,392.69,30781.0
2021-07-29 09:30:00,394.54,398.66,394.31,398.02,30532.0,394.54,398.66,394.31,398.02,30532.0
2021-07-29 09:40:00,398.19,399.58,397.61,398.8,15496.0,398.19,399.58,397.61,398.8,15496.0
2021-07-29 09:50:00,398.66,400.7,398.66,399.77,10316.0,398.66,400.7,398.66,399.77,10316.0
2021-07-29 10:00:00,400.05,401.53,399.24,401.51,17396.0,400.05,401.53,399.24,401.51,17396.0
2021-07-29 10:10:00,401.28,402.34,401.27,401.94,14266.0,401.28,402.34,401.27,401.94,14266.0
2021-07-29 10:20:00,402.02,403.27,401.56,402.42,27605.0,402.02,403.27,401.56,402.42,27605.0
2021-07-29 10:30:00,402.34,403.49,401.72,403.42,51285.0,402.34,403.49,401.72,403.42,51285.0
2021-07-29 10:40:00,403.41,403.73,402.59,402.92,35724.0,403.41,403.73,402.59,402.92,35724.0
2021-07-29 10:50:00,403.03,403.8,402.84,403.72,17554.0,403.03,403.8,402.84,403.72,17554.0
2021-07-29 11:00:00,403.6,404.27,403.42,403.79,18891.0,403.6,404.27,403.42,403.79,18891.0
2021-07-29 11:10:00,403.91,404.17,403.38,404.14,18563.0,403.91,404.17,403.38,404.14,18563.0
2021-07-29 11:20:00,404.14,404.14,403.4,403.76,14515.0,404.14,404.14,403.4,403.76,14515.0
2021-07-29 11:30:00,403.64,404.61,403.43,404.61,14487.0,403.64,404.61,403.43,404.61,14487.0
2021-07-29 11:40:00,404.4,406.24,404.4,405.91,28512.0,404.4,406.24,404.4,405.91,28512.0
2021-07-29 11:50:00,405.8,406.0,404.85,405.1,24590.0,405.8,406.0,404.85,405.1,24590.0
2021-07-29 12:00:00,405.19,405.87,405.19,405.83,8790.0,405.19,405.87,405.19,405.83,8790.0
2021-07-29 12:10:00,405.83,405.83,405.27,405.74,10526.0,405.83,405.83,405.27,405.74,10526.0
2021-07-29 12:20:00,405.55,405.58,403.85,403.96,10338.0,405.55,405.58,403.85,403.96,10338.0
2021-07-29 12:30:00,404.04,404.05,402.75,402.94,16375.0,404.04,404.05,402.75,402.94,16375.0
2021-07-29 12:40:00,402.81,403.17,401.83,401.97,8371.0,402.81,403.17,401.83,401.97,8371.0
2021-07-29 12:50:00,401.84,402.24,401.32,402.04,6194.0,401.84,402.24,401.32,402.04,6194.0
2021-07-29 13:00:00,402.23,402.53,401.92,402.53,6605.0,402.23,402.53,401.92,402.53,6605.0
2021-07-29 13:10:00,402.39,402.54,401.87,402.13,5913.0,402.39,402.54,401.87,402.13,5913.0
2021-07-29 13:20:00,402.09,402.9,401.74,402.73,6795.0,402.09,402.9,401.74,402.73,6795.0
2021-07-29 13:30:00,402.73,403.35,402.63,402.93,10394.0,402.73,403.35,402.63,402.93,10394.0
2021-07-29 13:40:00,403.11,403.21,402.72,402.77,7099.0,403.11,403.21,402.72,402.77,7099.0
2021-07-29 13:50:00,402.76,402.88,402.38,402.66,6889.0,402.76,402.88,402.38,402.66,6889.0
2021-07-29 14:00:00,402.8,402.93,402.41,402.69,4878.0,402.8,402.93,402.41,402.69,4878.0
2021-07-29 14:10:00,402.69,402.79,402.22,402.51,4250.0,402.69,402.79,402.22,402.51,4250.0
2021-07-29 14:20:00,402.54,402.54,401.37,401.55,12265.0,402.54,402.54,401.37,401.55,12265.0
2021-07-29 14:30:00,401.72,401.78,400.2,400.34,20440.0,401.72,401.78,400.2,400.34,20440.0
2021-07-29 14:40:00,400.26,401.08,400.25,401.08,3611.0,400.26,401.08,400.25,401.08,3611.0
2021-07-29 14:50:00,400.94,400.95,400.54,400.81,4193.0,400.94,400.95,400.54,400.81,4193.0
2021-07-29 15:00:00,400.91,401.3,400.59,401.3,3829.0,400.91,401.3,400.59,401.3,3829.0
2021-07-29 15:10:00,401.32,401.56,401.22,401.56,4028.0,401.32,401.56,401.22,401.56,4028.0
2021-07-29 15:20:00,401.39,401.9,401.23,401.48,9386.0,401.39,401.9,401.23,401.48,9386.0
2021-07-29 15:30:00,401.49,402.21,401.18,402.15,14943.0,401.49,402.21,401.18,402.15,14943.0
2021-07-29 15:40:00,402.1,402.8,401.59,402.26,17069.0,402.1,402.8,401.59,402.26,17069.0
2021-07-29 15:50:00,402.4,403.17,402.29,402.73,60847.0,402.4,403.17,402.29,402.73,60847.0
2021-07-30 09:30:00,399.14,401.86,398.3,401.11,18380.0,399.14,401.86,398.3,401.11,18380.0
2021-07-30 09:40:00,401.38,403.13,401.12,401.94,11648.0,401.38,403.13,401.12,401.94,11648.0
2021-07-30 09:50:00,402.46,403.18,401.97,403.18,6306.0,402.46,403.18,401.97,403.18,6306.0
2021-07-30 10:00:00,403.06,403.11,402.43,402.7,7177.0,403.06,403.11,402.43,402.7,7177.0
2021-07-30 10:10:00,402.7,403.21,401.59,402.2,8134.0,402.7,403.21,401.59,402.2,8134.0
2021-07-30 10:20:00,402.09,402.1,400.87,400.9,9631.0,402.09,402.1,400.87,400.9,9631.0
2021-07-30 10:30:00,400.46,400.74,399.73,400.28,9067.0,400.46,400.74,399.73,400.28,9067.0
2021-07-30 10:40:00,400.32,400.82,400.11,400.11,3850.0,400.32,400.82,400.11,400.11,3850.0
2021-07-30 10:50:00,400.1,400.73,399.63,399.85,6820.0,400.1,400.73,399.63,399.85,6820.0
2021-07-30 11:00:00,399.59,400.0,398.75,399.78,7088.0,399.59,400.0,398.75,399.78,7088.0
2021-07-30 11:10:00,399.75,399.77,398.5,398.69,5500.0,399.75,399.77,398.5,398.69,5500.0
2021-07-30 11:20:00,398.86,399.13,397.83,399.13,9696.0,398.86,399.13,397.83,399.13,9696.0
2021-07-30 11:30:00,399.3,399.96,399.23,399.42,4154.0,399.3,399.96,399.23,399.42,4154.0
2021-07-30 11:40:00,399.2,399.93,399.2,399.5,1462.0,399.2,399.93,399.2,399.5,1462.0
2021-07-30 11:50:00,399.4,399.58,399.11,399.52,2535.0,399.4,399.58,399.11,399.52,2535.0
2021-07-30 12:00:00,399.71,399.8,398.87,399.35,5041.0,399.71,399.8,398.87,399.35,5041.0
2021-07-30 12:10:00,399.23,400.19,398.99,400.15,5009.0,399.23,400.19,398.99,400.15,5009.0
2021-07-30 12:20:00,400.12,400.41,400.11,400.24,2599.0,400.12,400.41,400.11,400.24,2599.0
2021-07-30 12:30:00,400.4,400.68,400.2,400.42,3299.0,400.4,400.68,400.2,400.42,3299.0
2021-07-30 12:40:00,400.44,400.81,400.2,400.81,3046.0,400.44,400.81,400.2,400.81,3046.0
2021-07-30 12:50:00,400.75,400.75,400.32,400.63,3834.0,400.75,400.75,400.32,400.63,3834.0
2021-07-30 13:00:00,400.66,400.83,400.24,400.58,2399.0,400.66,400.83,400.24,400.58,2399.0
2021-07-30 13:10:00,400.67,400.75,400.41,400.46,3170.0,400.67,400.75,400.41,400.46,3170.0
2021-07-30 13:20:00,400.53,400.58,399.94,400.11,2950.0,400.53,400.58,399.94,400.11,2950.0
2021-07-30 13:30:00,399.96,400.9,399.96,400.9,1900.0,399.96,400.9,399.96,400.9,1900.0
2021-07-30 13:40:00,401.09,401.12,400.45,400.45,2950.0,401.09,401.12,400.45,400.45,2950.0
2021-07-30 13:50:00,400.39,400.42,400.0,400.15,2701.0,400.39,400.42,400.0,400.15,2701.0
2021-07-30 14:00:00,400.05,400.05,399.66,400.05,4651.0,400.05,400.05,399.66,400.05,4651.0
2021-07-30 14:10:00,399.98,400.04,399.51,399.67,3225.0,399.98,400.04,399.51,399.67,3225.0
2021-07-30 14:20:00,399.93,399.97,399.15,399.17,3000.0,399.93,399.97,399.15,399.17,3000.0
2021-07-30 14:30:00,399.17,399.23,398.75,398.92,2144.0,399.17,399.23,398.75,398.92,2144.0
2021-07-30 14:40:00,398.5,398.93,398.47,398.72,3302.0,398.5,398.93,398.47,398.72,3302.0
2021-07-30 14:50:00,398.75,399.27,398.75,399.27,4207.0,398.75,399.27,398.75,399.27,4207.0
2021-07-30 15:00:00,399.42,399.69,399.41,399.5,2525.0,399.42,399.69,399.41,399.5,2525.0
2021-07-30 15:10:00,399.4,399.59,399.19,399.21,5257.0,399.4,399.59,399.19,399.21,5257.0
2021-07-30 15:20:00,399.25,399.5,398.92,399.5,4000.0,399.25,399.5,398.92,399.5,4000.0
2021-07-30 15:30:00,399.56,400.58,399.43,399.43,10270.0,399.56,400.58,399.43,399.43,10270.0
2021-07-30 15:40:00,399.44,399.7,399.17,399.7,7338.0,399.44,399.7,399.17,399.7,7338.0
2021-07-30 15:50:00,399.6,400.4,399.6,400.4,25113.0,399.6,400.4,399.6,400.4,25113.0
2021-08-02 09:30:00,402.77,403.32,400.28,401.58,19067.0,402.77,403.32,400.28,401.58,19067.0
2021-08-02 09:40:00,401.61,401.61,399.77,399.99,12534.0,401.61,401.61,399.77,399.99,12534.0
2021-08-02 09:50:00,399.99,400.63,399.58,400.29,9016.0,399.99,400.63,399.58,400.29,9016.0
2021-08-02 10:00:00,400.27,401.79,400.27,401.39,10238.0,400.27,401.79,400.27,401.39,10238.0
2021-08-02 10:10:00,401.6,402.37,401.17,401.24,5177.0,401.6,402.37,401.17,401.24,5177.0
2021-08-02 10:20:00,401.2,401.98,400.89,401.83,4380.0,401.2,401.98,400.89,401.83,4380.0
2021-08-02 10:30:00,402.04,402.6,401.82,401.94,3171.0,402.04,402.6,401.82,401.94,3171.0
2021-08-02 10:40:00,402.1,402.46,401.72,402.34,3598.0,402.1,402.46,401.72,402.34,3598.0
2021-08-02 10:50:00,402.45,402.86,401.92,401.93,5247.0,402.45,402.86,401.92,401.93,5247.0
2021-08-02 11:00:00,402.15,402.97,401.7,402.81,5901.0,402.15,402.97,401.7,402.81,5901.0
2021-08-02 11:10:00,402.59,403.66,402.51,403.44,6003.0,402.59,403.66,402.51,403.44,6003.0
2021-08-02 11:20:00,403.58,404.92,403.58,404.92,5440.0,403.58,404.92,403.58,404.92,5440.0
2021-08-02 11:30:00,404.83,405.45,404.53,405.0,10307.0,404.83,405.45,404.53,405.0,10307.0
2021-08-02 11:40:00,405.18,405.18,403.99,404.04,2847.0,405.18,405.18,403.99,404.04,2847.0
2021-08-02 11:50:00,403.82,404.0,402.11,402.12,5498.0,403.82,404.0,402.11,402.12,5498.0
2021-08-02 12:00:00,402.11,402.26,401.49,401.61,2708.0,402.11,402.26,401.49,401.61,2708.0
2021-08-02 12:10:00,401.61,402.84,401.37,402.82,3231.0,401.61,402.84,401.37,402.82,3231.0
2021-08-02 12:20:00,402.81,403.53,402.78,403.42,2750.0,402.81,403.53,402.78,403.42,2750.0
2021-08-02 12:30:00,403.09,404.23,403.09,403.91,4485.0,403.09,404.23,403.09,403.91,4485.0
2021-08-02 12:40:00,403.81,404.2,403.63,404.13,3108.0,403.81,404.2,403.63,404.13,3108.0
2021-08-02 12:50:00,404.47,404.81,404.36,404.66,1683.0,404.47,404.81,404.36,404.66,1683.0
2021-08-02 13:00:00,404.44,405.9,404.25,405.42,14365.0,404.44,405.9,404.25,405.42,14365.0
2021-08-02 13:10:00,405.36,406.21,405.35,405.52,4627.0,405.36,406.21,405.35,405.52,4627.0
2021-08-02 13:20:00,405.43,405.88,405.22,405.6,4793.0,405.43,405.88,405.22,405.6,4793.0
2021-08-02 13:30:00,405.36,405.36,404.48,404.78,2757.0,405.36,405.36,404.48,404.78,2757.0
2021-08-02 13:40:00,404.79,404.9,404.33,404.76,5076.0,404.79,404.9,404.33,404.76,5076.0
2021-08-02 13:50:00,404.51,405.09,404.28,404.73,3396.0,404.51,405.09,404.28,404.73,3396.0
2021-08-02 14:00:00,404.67,405.23,404.57,405.02,4100.0,404.67,405.23,404.57,405.02,4100.0
2021-08-02 14:10:00,405.15,405.48,404.68,404.87,5640.0,405.15,405.48,404.68,404.87,5640.0
2021-08-02 14:20:00,404.91,404.91,404.3,404.42,1650.0,404.91,404.91,404.3,404.42,1650.0
2021-08-02 14:30:00,404.42,404.5,403.81,404.04,4394.0,404.42,404.5,403.81,404.04,4394.0
2021-08-02 14:40:00,404.14,404.14,403.67,403.68,3929.0,404.14,404.14,403.67,403.68,3929.0
2021-08-02 14:50:00,403.69,404.02,403.45,403.86,5183.0,403.69,404.02,403.45,403.86,5183.0
2021-08-02 15:00:00,403.9,404.47,403.72,403.72,4200.0,403.9,404.47,403.72,403.72,4200.0
2021-08-02 15:10:00,403.69,404.0,403.3,403.98,6020.0,403.69,404.0,403.3,403.98,6020.0
2021-08-02 15:20:00,403.83,403.93,403.18,403.5,3750.0,403.83,403.93,403.18,403.5,3750.0
2021-08-02 15:30:00,403.47,403.9,403.19,403.19,8780.0,403.47,403.9,403.19,403.19,8780.0
2021-08-02 15:40:00,403.25,403.4,402.64,402.64,14427.0,403.25,403.4,402.64,402.64,14427.0
2021-08-02 15:50:00,402.51,402.9,402.09,402.76,27724.0,402.51,402.9,402.09,402.76,27724.0
2021-08-03 09:30:00,403.6,408.77,402.76,408.38,32787.0,403.6,408.77,402.76,408.38,32787.0
2021-08-03 09:40:00,408.62,408.99,407.29,407.29,20092.0,408.62,408.99,407.29,407.29,20092.0
2021-08-03 09:50:00,407.28,407.43,405.32,406.5,10973.0,407.28,407.43,405.32,406.5,10973.0
2021-08-03 10:00:00,406.73,406.94,402.98,403.03,7635.0,406.73,406.94,402.98,403.03,7635.0
2021-08-03 10:10:00,403.5,404.13,402.87,403.92,9270.0,403.5,404.13,402.87,403.92,9270.0
2021-08-03 10:20:00,404.11,405.21,403.71,405.14,5292.0,404.11,405.21,403.71,405.14,5292.0
2021-08-03 10:30:00,405.1,406.02,404.6,404.76,6706.0,405.1,406.02,404.6,404.76,6706.0
2021-08-03 10:40:00,405.04,406.53,404.78,406.42,3939.0,405.04,406.53,404.78,406.42,3939.0
2021-08-03 10:50:00,406.86,408.05,406.79,406.98,9057.0,406.86,408.05,406.79,406.98,9057.0
2021-08-03 11:00:00,407.06,407.43,406.15,406.24,8500.0,407.06,407.43,406.15,406.24,8500.0
2021-08-03 11:10:00,406.3,406.98,405.18,405.19,6130.0,406.3,406.98,405.18,405.19,6130.0
2021-08-03 11:20:00,404.77,405.53,404.5,404.88,8750.0,404.77,405.53,404.5,404.88,8750.0
2021-08-03 11:30:00,405.11,406.54,404.98,406.3,5155.0,405.11,406.54,404.98,406.3,5155.0
2021-08-03 11:40:00,406.31,407.51,406.31,407.06,6069.0,406.31,407.51,406.31,407.06,6069.0
2021-08-03 11:50:00,407.22,408.46,407.21,408.45,5452.0,407.22,408.46,407.21,408.45,5452.0
2021-08-03 12:00:00,408.31,408.69,407.79,408.13,6430.0,408.31,408.69,407.79,408.13,6430.0
2021-08-03 12:10:00,408.3,408.51,407.99,408.14,2343.0,408.3,408.51,407.99,408.14,2343.0
2021-08-03 12:20:00,408.03,408.06,407.51,408.06,3533.0,408.03,408.06,407.51,408.06,3533.0
2021-08-03 12:30:00,408.15,408.5,407.68,407.79,5239.0,408.15,408.5,407.68,407.79,5239.0
2021-08-03 12:40:00,408.06,408.27,407.59,408.27,5309.0,408.06,408.27,407.59,408.27,5309.0
2021-08-03 12:50:00,408.25,409.18,408.25,409.18,9497.0,408.25,409.18,408.25,409.18,9497.0
2021-08-03 13:00:00,409.2,409.26,408.37,408.88,4792.0,409.2,409.26,408.37,408.88,4792.0
2021-08-03 13:10:00,408.64,408.64,407.89,408.37,1940.0,408.64,408.64,407.89,408.37,1940.0
2021-08-03 13:20:00,408.43,408.46,408.11,408.17,3229.0,408.43,408.46,408.11,408.17,3229.0
2021-08-03 13:30:00,408.33,408.54,408.05,408.07,3714.0,408.33,408.54,408.05,408.07,3714.0
2021-08-03 13:40:00,407.95,407.95,407.38,407.52,2561.0,407.95,407.95,407.38,407.52,2561.0
2021-08-03 13:50:00,407.55,408.11,407.1,407.14,5335.0,407.55,408.11,407.1,407.14,5335.0
2021-08-03 14:00:00,407.2,407.61,406.71,407.34,2305.0,407.2,407.61,406.71,407.34,2305.0
2021-08-03 14:10:00,407.33,407.61,407.07,407.32,3767.0,407.33,407.61,407.07,407.32,3767.0
2021-08-03 14:20:00,407.07,407.45,406.78,406.87,5700.0,407.07,407.45,406.78,406.87,5700.0
2021-08-03 14:30:00,406.83,406.99,406.27,406.56,3000.0,406.83,406.99,406.27,406.56,3000.0
2021-08-03 14:40:00,406.72,406.72,406.01,406.01,2826.0,406.72,406.72,406.01,406.01,2826.0
2021-08-03 14:50:00,406.4,407.24,406.37,407.22,3784.0,406.4,407.24,406.37,407.22,3784.0
2021-08-03 15:00:00,407.38,407.67,407.24,407.34,5393.0,407.38,407.67,407.24,407.34,5393.0
2021-08-03 15:10:00,407.25,407.25,406.23,406.86,6937.0,407.25,407.25,406.23,406.86,6937.0
2021-08-03 15:20:00,406.86,407.18,406.85,407.07,4098.0,406.86,407.18,406.85,407.07,4098.0
2021-08-03 15:30:00,407.11,407.25,406.71,406.72,8427.0,407.11,407.25,406.71,406.72,8427.0
2021-08-03 15:40:00,406.6,406.98,406.6,406.98,8538.0,406.6,406.98,406.6,406.98,8538.0
2021-08-03 15:50:00,406.92,407.7,406.89,407.2,29727.0,406.92,407.7,406.89,407.2,29727.0
2021-08-04 09:30:00,409.08,411.03,409.0,409.49,23386.0,409.08,411.03,409.0,409.49,23386.0
2021-08-04 09:40:00,409.41,410.67,408.64,410.59,7732.0,409.41,410.67,408.64,410.59,7732.0
2021-08-04 09:50:00,410.86,411.79,409.99,411.24,7212.0,410.86,411.79,409.99,411.24,7212.0
2021-08-04 10:00:00,411.83,412.4,411.35,412.06,11584.0,411.83,412.4,411.35,412.06,11584.0
2021-08-04 10:10:00,412.22,412.22,410.71,411.36,5708.0,412.22,412.22,410.71,411.36,5708.0
2021-08-04 10:20:00,410.78,410.78,409.14,409.14,4320.0,410.78,410.78,409.14,409.14,4320.0
2021-08-04 10:30:00,409.46,409.62,408.12,408.75,15059.0,409.46,409.62,408.12,408.75,15059.0
2021-08-04 10:40:00,408.41,409.85,408.4,409.59,3719.0,408.41,409.85,408.4,409.59,3719.0
2021-08-04 10:50:00,409.61,410.16,409.25,409.83,3870.0,409.61,410.16,409.25,409.83,3870.0
2021-08-04 11:00:00,409.91,411.03,409.82,410.46,7966.0,409.91,411.03,409.82,410.46,7966.0
2021-08-04 11:10:00,410.52,411.44,410.5,410.96,2525.0,410.52,411.44,410.5,410.96,2525.0
2021-08-04 11:20:00,410.79,411.35,410.74,411.35,3810.0,410.79,411.35,410.74,411.35,3810.0
2021-08-04 11:30:00,411.29,412.0,410.86,411.18,12085.0,411.29,412.0,410.86,411.18,12085.0
2021-08-04 11:40:00,411.17,411.96,410.69,411.9,3168.0,411.17,411.96,410.69,411.9,3168.0
2021-08-04 11:50:00,412.0,412.14,411.7,412.06,9182.0,412.0,412.14,411.7,412.06,9182.0
2021-08-04 12:00:00,412.12,412.86,412.08,412.86,8864.0,412.12,412.86,412.08,412.86,8864.0
2021-08-04 12:10:00,412.96,413.49,412.6,412.87,15488.0,412.96,413.49,412.6,412.87,15488.0
2021-08-04 12:20:00,413.0,413.0,412.01,412.49,8062.0,413.0,413.0,412.01,412.49,8062.0
2021-08-04 12:30:00,412.33,412.33,411.63,411.77,2567.0,412.33,412.33,411.63,411.77,2567.0
2021-08-04 12:40:00,411.84,411.9,411.31,411.8,2775.0,411.84,411.9,411.31,411.8,2775.0
2021-08-04 12:50:00,411.72,411.93,411.39,411.7,1900.0,411.72,411.93,411.39,411.7,1900.0
2021-08-04 13:00:00,411.7,412.81,411.41,412.81,4115.0,411.7,412.81,411.41,412.81,4115.0
2021-08-04 13:10:00,412.81,412.86,412.16,412.7,2393.0,412.81,412.86,412.16,412.7,2393.0
2021-08-04 13:20:00,412.78,413.02,412.61,412.98,7790.0,412.78,413.02,412.61,412.98,7790.0
2021-08-04 13:30:00,413.18,413.18,411.23,411.24,9390.0,413.18,413.18,411.23,411.24,9390.0
2021-08-04 13:40:00,411.23,411.35,410.81,411.18,5852.0,411.23,411.35,410.81,411.18,5852.0
2021-08-04 13:50:00,411.16,411.63,411.1,411.63,3286.0,411.16,411.63,411.1,411.63,3286.0
2021-08-04 14:00:00,411.7,412.14,411.7,412.14,1535.0,411.7,412.14,411.7,412.14,1535.0
2021-08-04 14:10:00,412.21,412.54,412.15,412.16,3241.0,412.21,412.54,412.15,412.16,3241.0
2021-08-04 14:20:00,412.25,413.0,412.25,413.0,2926.0,412.25,413.0,412.25,413.0,2926.0
2021-08-04 14:30:00,412.89,413.21,412.71,413.04,2415.0,412.89,413.21,412.71,413.04,2415.0
2021-08-04 14:40:00,413.11,413.18,412.05,412.06,5467.0,413.11,413.18,412.05,412.06,5467.0
2021-08-04 14:50:00,412.26,412.32,412.05,412.28,1775.0,412.26,412.32,412.05,412.28,1775.0
2021-08-04 15:00:00,412.19,412.19,411.72,411.82,2100.0,412.19,412.19,411.72,411.82,2100.0
2021-08-04 15:10:00,411.91,411.91,410.85,410.92,7547.0,411.91,411.91,410.85,410.92,7547.0
2021-08-04 15:20:00,410.82,410.82,410.08,410.59,18491.0,410.82,410.82,410.08,410.59,18491.0
2021-08-04 15:30:00,410.53,410.53,409.61,410.36,4458.0,410.53,410.53,409.61,410.36,4458.0
2021-08-04 15:40:00,410.31,410.98,410.19,410.88,6690.0,410.31,410.98,410.19,410.88,6690.0
2021-08-04 15:50:00,410.89,410.95,410.02,410.29,22905.0,410.89,410.95,410.02,410.29,22905.0
2021-08-05 09:30:00,411.0,413.8,411.0,413.01,18359.0,411.0,413.8,411.0,413.01,18359.0
2021-08-05 09:40:00,413.15,414.7,413.0,413.73,11594.0,413.15,414.7,413.0,413.73,11594.0
2021-08-05 09:50:00,414.0,415.0,413.78,414.25,34116.0,414.0,415.0,413.78,414.25,34116.0
2021-08-05 10:00:00,414.49,415.0,413.61,413.65,18622.0,414.49,415.0,413.61,413.65,18622.0
2021-08-05 10:10:00,413.64,413.72,412.16,413.72,3495.0,413.64,413.72,412.16,413.72,3495.0
2021-08-05 10:20:00,413.66,413.66,411.92,412.55,3368.0,413.66,413.66,411.92,412.55,3368.0
2021-08-05 10:30:00,412.38,412.52,410.63,411.44,11443.0,412.38,412.52,410.63,411.44,11443.0
2021-08-05 10:40:00,411.33,413.1,411.13,412.91,7569.0,411.33,413.1,411.13,412.91,7569.0
2021-08-05 10:50:00,413.15,414.38,412.94,414.0,3310.0,413.15,414.38,412.94,414.0,3310.0
2021-08-05 11:00:00,414.06,414.56,413.66,414.3,17806.0,414.06,414.56,413.66,414.3,17806.0
2021-08-05 11:10:00,414.33,414.33,413.42,413.65,2465.0,414.33,414.33,413.42,413.65,2465.0
2021-08-05 11:20:00,413.73,414.42,413.72,414.42,10380.0,413.73,414.42,413.72,414.42,10380.0
2021-08-05 11:30:00,414.43,414.43,413.89,414.2,2478.0,414.43,414.43,413.89,414.2,2478.0
2021-08-05 11:40:00,413.99,414.57,413.9,414.53,7051.0,413.99,414.57,413.9,414.53,7051.0
2021-08-05 11:50:00,414.47,414.9,414.4,414.9,6613.0,414.47,414.9,414.4,414.9,6613.0
2021-08-05 12:00:00,414.88,415.34,414.1,414.42,7425.0,414.88,415.34,414.1,414.42,7425.0
2021-08-05 12:10:00,414.47,414.8,414.44,414.55,1917.0,414.47,414.8,414.44,414.55,1917.0
2021-08-05 12:20:00,414.35,415.01,414.21,414.9,3789.0,414.35,415.01,414.21,414.9,3789.0
2021-08-05 12:30:00,414.85,414.95,414.01,414.07,5094.0,414.85,414.95,414.01,414.07,5094.0
2021-08-05 12:40:00,414.09,414.32,413.93,414.32,2937.0,414.09,414.32,413.93,414.32,2937.0
2021-08-05 12:50:00,414.19,414.2,413.85,413.95,4738.0,414.19,414.2,413.85,413.95,4738.0
2021-08-05 13:00:00,413.86,414.1,413.69,413.92,2951.0,413.86,414.1,413.69,413.92,2951.0
2021-08-05 13:10:00,414.09,414.09,413.7,413.87,4156.0,414.09,414.09,413.7,413.87,4156.0
2021-08-05 13:20:00,413.94,414.03,413.35,413.62,4065.0,413.94,414.03,413.35,413.62,4065.0
2021-08-05 13:30:00,413.72,414.4,413.71,414.4,5232.0,413.72,414.4,413.71,414.4,5232.0
2021-08-05 13:40:00,414.42,414.75,414.29,414.5,3503.0,414.42,414.75,414.29,414.5,3503.0
2021-08-05 13:50:00,414.46,414.65,414.04,414.39,4470.0,414.46,414.65,414.04,414.39,4470.0
2021-08-05 14:00:00,414.26,414.8,414.26,414.74,4000.0,414.26,414.8,414.26,414.74,4000.0
2021-08-05 14:10:00,414.67,415.12,414.67,414.92,6086.0,414.67,415.12,414.67,414.92,6086.0
2021-08-05 14:20:00,414.96,415.01,414.55,414.81,3174.0,414.96,415.01,414.55,414.81,3174.0
2021-08-05 14:30:00,414.68,415.13,414.65,415.01,1200.0,414.68,415.13,414.65,415.01,1200.0
2021-08-05 14:40:00,414.95,415.23,414.92,415.16,3030.0,414.95,415.23,414.92,415.16,3030.0
2021-08-05 14:50:00,414.91,415.29,414.91,415.28,6581.0,414.91,415.29,414.91,415.28,6581.0
2021-08-05 15:00:00,415.11,415.34,414.65,414.65,5901.0,415.11,415.34,414.65,414.65,5901.0
2021-08-05 15:10:00,414.65,414.76,413.94,414.23,3923.0,414.65,414.76,413.94,414.23,3923.0
2021-08-05 15:20:00,414.27,414.36,413.76,413.85,6956.0,414.27,414.36,413.76,413.85,6956.0
2021-08-05 15:30:00,413.92,414.15,413.43,413.43,9473.0,413.92,414.15,413.43,413.43,9473.0
2021-08-05 15:40:00,413.34,413.98,413.33,413.72,11879.0,413.34,413.98,413.33,413.72,11879.0
2021-08-05 15:50:00,413.59,414.65,413.59,414.14,23305.0,413.59,414.65,413.59,414.14,23305.0
2021-08-06 09:30:00,412.44,413.0,411.78,412.16,30084.0,412.44,413.0,411.78,412.16,30084.0
2021-08-06 09:40:00,412.2,412.21,408.46,409.06,29261.0,412.2,412.21,408.46,409.06,29261.0
2021-08-06 09:50:00,409.02,409.8,407.85,408.36,18159.0,409.02,409.8,407.85,408.36,18159.0
2021-08-06 10:00:00,408.37,409.41,407.71,409.41,11484.0,408.37,409.41,407.71,409.41,11484.0
2021-08-06 10:10:00,409.17,409.17,408.3,408.69,6619.0,409.17,409.17,408.3,408.69,6619.0
2021-08-06 10:20:00,408.53,409.94,408.36,409.46,6855.0,408.53,409.94,408.36,409.46,6855.0
2021-08-06 10:30:00,409.45,410.24,409.08,409.38,5972.0,409.45,410.24,409.08,409.38,5972.0
2021-08-06 10:40:00,409.36,409.53,407.26,407.48,9896.0,409.36,409.53,407.26,407.48,9896.0
2021-08-06 10:50:00,407.49,408.36,407.12,407.77,9769.0,407.49,408.36,407.12,407.77,9769.0
2021-08-06 11:00:00,407.57,407.76,406.53,406.66,10074.0,407.57,407.76,406.53,406.66,10074.0
2021-08-06 11:10:00,406.85,408.08,406.59,407.86,5672.0,406.85,408.08,406.59,407.86,5672.0
2021-08-06 11:20:00,408.02,408.02,406.68,407.33,10686.0,408.02,408.02,406.68,407.33,10686.0
2021-08-06 11:30:00,406.89,407.47,406.67,407.25,5592.0,406.89,407.47,406.67,407.25,5592.0
2021-08-06 11:40:00,407.22,407.65,407.07,407.36,3730.0,407.22,407.65,407.07,407.36,3730.0
2021-08-06 11:50:00,407.45,408.16,407.3,408.16,2209.0,407.45,408.16,407.3,408.16,2209.0
2021-08-06 12:00:00,408.3,408.46,407.71,407.99,3773.0,408.3,408.46,407.71,407.99,3773.0
2021-08-06 12:10:00,407.89,408.32,407.88,408.2,3791.0,407.89,408.32,407.88,408.2,3791.0
2021-08-06 12:20:00,408.38,408.75,408.29,408.59,5350.0,408.38,408.75,408.29,408.59,5350.0
2021-08-06 12:30:00,408.47,408.7,408.04,408.36,2700.0,408.47,408.7,408.04,408.36,2700.0
2021-08-06 12:40:00,408.23,408.61,408.21,408.44,3283.0,408.23,408.61,408.21,408.44,3283.0
2021-08-06 12:50:00,408.37,408.86,408.26,408.61,1800.0,408.37,408.86,408.26,408.61,1800.0
2021-08-06 13:00:00,408.79,409.48,408.78,409.48,2754.0,408.79,409.48,408.78,409.48,2754.0
2021-08-06 13:10:00,409.43,409.74,409.43,409.57,1641.0,409.43,409.74,409.43,409.57,1641.0
2021-08-06 13:20:00,409.56,409.9,409.43,409.7,5550.0,409.56,409.9,409.43,409.7,5550.0
2021-08-06 13:30:00,409.64,410.17,409.51,410.15,3917.0,409.64,410.17,409.51,410.15,3917.0
2021-08-06 13:40:00,410.1,410.3,409.99,410.03,2215.0,410.1,410.3,409.99,410.03,2215.0
2021-08-06 13:50:00,410.25,410.28,409.84,409.95,3311.0,410.25,410.28,409.84,409.95,3311.0
2021-08-06 14:00:00,410.05,410.45,409.99,410.45,4316.0,410.05,410.45,409.99,410.45,4316.0
2021-08-06 14:10:00,410.41,410.59,410.23,410.55,3764.0,410.41,410.59,410.23,410.55,3764.0
2021-08-06 14:20:00,410.47,411.15,410.39,411.15,12407.0,410.47,411.15,410.39,411.15,12407.0
2021-08-06 14:30:00,411.15,411.27,410.96,410.99,2900.0,411.15,411.27,410.96,410.99,2900.0
2021-08-06 14:40:00,410.81,410.91,410.61,410.75,2519.0,410.81,410.91,410.61,410.75,2519.0
2021-08-06 14:50:00,410.56,410.65,410.17,410.3,2428.0,410.56,410.65,410.17,410.3,2428.0
2021-08-06 15:00:00,410.29,410.33,409.84,409.99,3459.0,410.29,410.33,409.84,409.99,3459.0
2021-08-06 15:10:00,409.84,409.92,409.12,409.25,6058.0,409.84,409.92,409.12,409.25,6058.0
2021-08-06 15:20:00,409.25,409.41,409.03,409.19,4567.0,409.25,409.41,409.03,409.19,4567.0
2021-08-06 15:30:00,409.3,409.3,408.5,408.64,9738.0,409.3,409.3,408.5,408.64,9738.0
2021-08-06 15:40:00,408.54,408.83,407.87,408.14,18524.0,408.54,408.83,407.87,408.14,18524.0
2021-08-06 15:50:00,408.05,408.79,407.75,408.79,23305.0,408.05,408.79,407.75,408.79,23305.0
2021-08-09 09:30:00,409.71,410.65,407.98,408.75,15495.0,409.71,410.65,407.98,408.75,15495.0
2021-08-09 09:40:00,408.67,409.15,406.97,408.29,20720.0,408.67,409.15,406.97,408.29,20720.0
2021-08-09 09:50:00,408.33,410.09,408.33,408.68,27739.0,408.33,410.09,408.33,408.68,27739.0
2021-08-09 10:00:00,408.83,408.88,407.5,407.5,5279.0,408.83,408.88,407.5,407.5,5279.0
2021-08-09 10:10:00,407.35,408.71,407.35,407.97,4857.0,407.35,408.71,407.35,407.97,4857.0
2021-08-09 10:20:00,407.7,408.2,407.32,407.92,4722.0,407.7,408.2,407.32,407.92,4722.0
2021-08-09 10:30:00,407.77,409.48,407.77,408.94,5653.0,407.77,409.48,407.77,408.94,5653.0
2021-08-09 10:40:00,409.19,409.25,408.52,408.53,3896.0,409.19,409.25,408.52,408.53,3896.0
2021-08-09 10:50:00,408.75,409.45,408.6,408.97,6183.0,408.75,409.45,408.6,408.97,6183.0
2021-08-09 11:00:00,409.15,409.15,407.51,408.17,7619.0,409.15,409.15,407.51,408.17,7619.0
2021-08-09 11:10:00,408.12,408.66,407.0,407.67,6026.0,408.12,408.66,407.0,407.67,6026.0
2021-08-09 11:20:00,407.54,407.93,406.75,407.93,3051.0,407.54,407.93,406.75,407.93,3051.0
2021-08-09 11:30:00,407.63,408.24,407.63,407.88,3690.0,407.63,408.24,407.63,407.88,3690.0
2021-08-09 11:40:00,408.1,408.41,407.64,407.95,4516.0,408.1,408.41,407.64,407.95,4516.0
2021-08-09 11:50:00,407.93,408.41,407.93,408.2,2005.0,407.93,408.41,407.93,408.2,2005.0
2021-08-09 12:00:00,408.39,408.67,408.26,408.58,7207.0,408.39,408.67,408.26,408.58,7207.0
2021-08-09 12:10:00,408.67,409.23,408.67,409.14,3599.0,408.67,409.23,408.67,409.14,3599.0
2021-08-09 12:20:00,408.96,409.34,408.94,408.98,2200.0,408.96,409.34,408.94,408.98,2200.0
2021-08-09 12:30:00,408.95,409.28,408.79,408.98,4117.0,408.95,409.28,408.79,408.98,4117.0
2021-08-09 12:40:00,409.12,409.12,408.68,409.12,4282.0,409.12,409.12,408.68,409.12,4282.0
2021-08-09 12:50:00,409.45,409.83,409.28,409.82,2400.0,409.45,409.83,409.28,409.82,2400.0
2021-08-09 13:00:00,409.9,410.28,409.77,409.77,2622.0,409.9,410.28,409.77,409.77,2622.0
2021-08-09 13:10:00,409.74,409.93,409.56,409.58,3609.0,409.74,409.93,409.56,409.58,3609.0
2021-08-09 13:20:00,409.35,409.6,408.77,408.77,5549.0,409.35,409.6,408.77,408.77,5549.0
2021-08-09 13:30:00,408.56,408.61,407.84,408.12,15875.0,408.56,408.61,407.84,408.12,15875.0
2021-08-09 13:40:00,408.44,409.26,408.44,409.22,4100.0,408.44,409.26,408.44,409.22,4100.0
2021-08-09 13:50:00,409.25,409.49,409.19,409.4,3080.0,409.25,409.49,409.19,409.4,3080.0
2021-08-09 14:00:00,409.46,409.47,409.05,409.24,5556.0,409.46,409.47,409.05,409.24,5556.0
2021-08-09 14:10:00,409.43,409.88,408.95,409.88,4378.0,409.43,409.88,408.95,409.88,4378.0
2021-08-09 14:20:00,409.65,409.98,409.5,409.81,3775.0,409.65,409.98,409.5,409.81,3775.0
2021-08-09 14:30:00,409.87,410.6,409.72,409.91,5110.0,409.87,410.6,409.72,409.91,5110.0
2021-08-09 14:40:00,409.8,409.8,409.5,409.52,2775.0,409.8,409.8,409.5,409.52,2775.0
2021-08-09 14:50:00,409.42,409.91,409.4,409.64,4070.0,409.42,409.91,409.4,409.64,4070.0
2021-08-09 15:00:00,409.74,409.87,409.61,409.79,4983.0,409.74,409.87,409.61,409.79,4983.0
2021-08-09 15:10:00,409.68,409.68,408.92,409.09,3349.0,409.68,409.68,408.92,409.09,3349.0
2021-08-09 15:20:00,408.97,409.3,408.84,409.21,4201.0,408.97,409.3,408.84,409.21,4201.0
2021-08-09 15:30:00,409.07,409.26,408.8,408.99,7024.0,409.07,409.26,408.8,408.99,7024.0
2021-08-09 15:40:00,409.2,409.29,408.27,408.28,10101.0,409.2,409.29,408.27,408.28,10101.0
2021-08-09 15:50:00,408.18,408.44,407.47,407.53,37054.0,408.18,408.44,407.47,407.53,37054.0
2021-08-10 09:30:00,407.33,409.34,406.95,408.33,14412.0,407.33,409.34,406.95,408.33,14412.0
2021-08-10 09:40:00,408.12,410.85,407.92,410.3,8453.0,408.12,410.85,407.92,410.3,8453.0
2021-08-10 09:50:00,410.42,410.85,409.47,410.09,16279.0,410.42,410.85,409.47,410.09,16279.0
2021-08-10 10:00:00,410.5,411.54,410.39,410.96,5057.0,410.5,411.54,410.39,410.96,5057.0
2021-08-10 10:10:00,410.92,411.41,410.5,410.5,5458.0,410.92,411.41,410.5,410.5,5458.0
2021-08-10 10:20:00,410.63,410.67,409.74,409.74,5110.0,410.63,410.67,409.74,409.74,5110.0
2021-08-10 10:30:00,409.38,410.13,408.4,410.13,6708.0,409.38,410.13,408.4,410.13,6708.0
2021-08-10 10:40:00,409.73,409.73,407.52,407.95,12486.0,409.73,409.73,407.52,407.95,12486.0
2021-08-10 10:50:00,407.89,407.89,406.57,407.5,19711.0,407.89,407.89,406.57,407.5,19711.0
2021-08-10 11:00:00,407.15,407.33,405.88,406.75,17341.0,407.15,407.33,405.88,406.75,17341.0
2021-08-10 11:10:00,406.15,406.39,404.57,405.69,18516.0,406.15,406.39,404.57,405.69,18516.0
2021-08-10 11:20:00,405.89,407.01,405.7,406.18,6982.0,405.89,407.01,405.7,406.18,6982.0
2021-08-10 11:30:00,406.03,407.75,406.02,407.75,3715.0,406.03,407.75,406.02,407.75,3715.0
2021-08-10 11:40:00,407.93,408.3,407.59,407.88,7208.0,407.93,408.3,407.59,407.88,7208.0
2021-08-10 11:50:00,407.25,407.7,406.93,407.52,3837.0,407.25,407.7,406.93,407.52,3837.0
2021-08-10 12:00:00,407.36,408.76,407.36,408.49,3520.0,407.36,408.76,407.36,408.49,3520.0
2021-08-10 12:10:00,408.57,409.13,408.32,408.91,3376.0,408.57,409.13,408.32,408.91,3376.0
2021-08-10 12:20:00,409.0,409.15,408.33,408.33,2941.0,409.0,409.15,408.33,408.33,2941.0
2021-08-10 12:30:00,408.06,408.06,407.48,407.86,6348.0,408.06,408.06,407.48,407.86,6348.0
2021-08-10 12:40:00,407.67,407.98,407.11,407.98,3505.0,407.67,407.98,407.11,407.98,3505.0
2021-08-10 12:50:00,407.62,408.4,407.61,408.26,1900.0,407.62,408.4,407.61,408.26,1900.0
2021-08-10 13:00:00,408.19,408.54,408.19,408.54,5035.0,408.19,408.54,408.19,408.54,5035.0
2021-08-10 13:10:00,408.66,408.97,408.48,408.59,2752.0,408.66,408.97,408.48,408.59,2752.0
2021-08-10 13:20:00,408.43,409.02,408.12,408.33,3725.0,408.43,409.02,408.12,408.33,3725.0
2021-08-10 13:30:00,408.23,408.52,407.53,407.61,9758.0,408.23,408.52,407.53,407.61,9758.0
2021-08-10 13:40:00,407.64,407.64,406.43,406.84,10521.0,407.64,407.64,406.43,406.84,10521.0
2021-08-10 13:50:00,406.77,406.98,406.36,406.36,4615.0,406.77,406.98,406.36,406.36,4615.0
2021-08-10 14:00:00,406.52,406.81,406.09,406.35,4800.0,406.52,406.81,406.09,406.35,4800.0
2021-08-10 14:10:00,406.41,406.71,406.1,406.7,5037.0,406.41,406.71,406.1,406.7,5037.0
2021-08-10 14:20:00,406.61,406.75,406.03,406.47,7320.0,406.61,406.75,406.03,406.47,7320.0
2021-08-10 14:30:00,406.46,406.68,405.82,405.84,7100.0,406.46,406.68,405.82,405.84,7100.0
2021-08-10 14:40:00,405.91,407.58,405.89,407.5,9016.0,405.91,407.58,405.89,407.5,9016.0
2021-08-10 14:50:00,407.61,407.85,407.05,407.05,5020.0,407.61,407.85,407.05,407.05,5020.0
2021-08-10 15:00:00,407.05,407.15,406.69,406.95,4780.0,407.05,407.15,406.69,406.95,4780.0
2021-08-10 15:10:00,407.03,407.13,406.26,406.6,3824.0,407.03,407.13,406.26,406.6,3824.0
2021-08-10 15:20:00,406.52,406.99,406.07,406.51,6775.0,406.52,406.99,406.07,406.51,6775.0
2021-08-10 15:30:00,406.54,406.74,405.99,406.63,5801.0,406.54,406.74,405.99,406.63,5801.0
2021-08-10 15:40:00,406.71,406.71,405.89,405.93,8769.0,406.71,406.71,405.89,405.93,8769.0
2021-08-10 15:50:00,405.96,406.11,405.36,405.82,32301.0,405.96,406.11,405.36,405.82,32301.0
2021-08-11 09:30:00,406.75,410.0,405.87,410.0,29195.0,406.75,410.0,405.87,410.0,29195.0
2021-08-11 09:40:00,410.41,411.15,409.61,410.52,9151.0,410.41,411.15,409.61,410.52,9151.0
2021-08-11 09:50:00,410.21,413.49,410.17,412.6,20144.0,410.21,413.49,410.17,412.6,20144.0
2021-08-11 10:00:00,412.65,413.37,412.12,412.26,9086.0,412.65,413.37,412.12,412.26,9086.0
2021-08-11 10:10:00,412.27,412.28,410.91,410.95,6721.0,412.27,412.28,410.91,410.95,6721.0
2021-08-11 10:20:00,411.3,412.38,411.22,412.12,9073.0,411.3,412.38,411.22,412.12,9073.0
2021-08-11 10:30:00,411.97,412.41,409.71,409.72,5737.0,411.97,412.41,409.71,409.72,5737.0
2021-08-11 10:40:00,409.71,409.73,409.08,409.45,5083.0,409.71,409.73,409.08,409.45,5083.0
2021-08-11 10:50:00,409.35,409.9,408.3,408.3,3139.0,409.35,409.9,408.3,408.3,3139.0
2021-08-11 11:00:00,408.04,408.38,407.49,408.25,6048.0,408.04,408.38,407.49,408.25,6048.0
2021-08-11 11:10:00,408.12,409.55,408.12,408.75,8708.0,408.12,409.55,408.12,408.75,8708.0
2021-08-11 11:20:00,408.59,409.65,408.59,409.29,2300.0,408.59,409.65,408.59,409.29,2300.0
2021-08-11 11:30:00,409.16,409.85,408.99,409.55,3432.0,409.16,409.85,408.99,409.55,3432.0
2021-08-11 11:40:00,409.75,410.18,408.38,408.4,3790.0,409.75,410.18,408.38,408.4,3790.0
2021-08-11 11:50:00,408.35,409.41,408.35,408.87,3200.0,408.35,409.41,408.35,408.87,3200.0
2021-08-11 12:00:00,409.5,410.05,409.5,409.74,5200.0,409.5,410.05,409.5,409.74,5200.0
2021-08-11 12:10:00,409.47,409.48,408.75,408.75,2712.0,409.47,409.48,408.75,408.75,2712.0
2021-08-11 12:20:00,408.5,408.94,408.12,408.94,3502.0,408.5,408.94,408.12,408.94,3502.0
2021-08-11 12:30:00,408.75,409.01,408.71,408.98,1925.0,408.75,409.01,408.71,408.98,1925.0
2021-08-11 12:40:00,408.91,409.14,408.58,408.59,1700.0,408.91,409.14,408.58,408.59,1700.0
2021-08-11 12:50:00,408.7,408.72,408.0,408.0,4707.0,408.7,408.72,408.0,408.0,4707.0
2021-08-11 13:00:00,408.18,409.74,408.18,409.45,2500.0,408.18,409.74,408.18,409.45,2500.0
2021-08-11 13:10:00,409.25,409.54,408.76,408.87,2710.0,409.25,409.54,408.76,408.87,2710.0
2021-08-11 13:20:00,408.83,409.21,408.64,409.02,2049.0,408.83,409.21,408.64,409.02,2049.0
2021-08-11 13:30:00,408.82,409.02,408.26,408.56,1825.0,408.82,409.02,408.26,408.56,1825.0
2021-08-11 13:40:00,408.49,408.49,407.8,408.08,2900.0,408.49,408.49,407.8,408.08,2900.0
2021-08-11 13:50:00,408.04,408.52,407.9,408.5,3600.0,408.04,408.52,407.9,408.5,3600.0
2021-08-11 14:00:00,408.53,409.36,408.45,409.35,2300.0,408.53,409.36,408.45,409.35,2300.0
2021-08-11 14:10:00,409.53,409.55,408.82,408.83,7727.0,409.53,409.55,408.82,408.83,7727.0
2021-08-11 14:20:00,408.85,409.13,408.67,408.89,4350.0,408.85,409.13,408.67,408.89,4350.0
2021-08-11 14:30:00,409.04,409.28,408.65,408.83,3825.0,409.04,409.28,408.65,408.83,3825.0
2021-08-11 14:40:00,408.85,409.12,408.84,409.11,2220.0,408.85,409.12,408.84,409.11,2220.0
2021-08-11 14:50:00,409.06,409.12,408.76,409.0,2900.0,409.06,409.12,408.76,409.0,2900.0
2021-08-11 15:00:00,408.88,409.14,408.85,408.92,2500.0,408.88,409.14,408.85,408.92,2500.0
2021-08-11 15:10:00,409.0,409.15,408.44,408.83,4382.0,409.0,409.15,408.44,408.83,4382.0
2021-08-11 15:20:00,408.76,409.52,408.72,408.85,6489.0,408.76,409.52,408.72,408.85,6489.0
2021-08-11 15:30:00,408.74,409.12,408.58,408.77,10392.0,408.74,409.12,408.58,408.77,10392.0
2021-08-11 15:40:00,408.83,408.88,407.85,407.93,22999.0,408.83,408.88,407.85,407.93,22999.0
2021-08-11 15:50:00,407.89,409.23,407.86,408.48,53835.0,407.89,409.23,407.86,408.48,53835.0
2021-08-12 09:30:00,407.52,409.99,407.17,409.19,14723.0,407.52,409.99,407.17,409.19,14723.0
2021-08-12 09:40:00,409.09,409.09,407.91,408.97,2745.0,409.09,409.09,407.91,408.97,2745.0
2021-08-12 09:50:00,408.45,408.45,406.39,407.46,9822.0,408.45,408.45,406.39,407.46,9822.0
2021-08-12 10:00:00,407.01,408.45,407.01,408.35,2775.0,407.01,408.45,407.01,408.35,2775.0
2021-08-12 10:10:00,408.09,408.57,407.63,408.18,4440.0,408.09,408.57,407.63,408.18,4440.0
2021-08-12 10:20:00,408.55,408.55,407.46,407.69,3531.0,408.55,408.55,407.46,407.69,3531.0
2021-08-12 10:30:00,407.97,408.51,407.9,407.9,2797.0,407.97,408.51,407.9,407.9,2797.0
2021-08-12 10:40:00,408.0,408.27,406.92,407.19,4300.0,408.0,408.27,406.92,407.19,4300.0
2021-08-12 10:50:00,407.58,407.82,407.15,407.82,2100.0,407.58,407.82,407.15,407.82,2100.0
2021-08-12 11:00:00,407.99,408.66,407.99,408.28,2707.0,407.99,408.66,407.99,408.28,2707.0
2021-08-12 11:10:00,408.15,408.26,408.0,408.13,1511.0,408.15,408.26,408.0,408.13,1511.0
2021-08-12 11:20:00,408.28,408.45,407.96,408.45,3816.0,408.28,408.45,407.96,408.45,3816.0
2021-08-12 11:30:00,408.29,408.9,408.13,408.8,5809.0,408.29,408.9,408.13,408.8,5809.0
2021-08-12 11:40:00,408.79,408.97,408.45,408.87,6594.0,408.79,408.97,408.45,408.87,6594.0
2021-08-12 11:50:00,409.18,409.32,408.96,408.97,2575.0,409.18,409.32,408.96,408.97,2575.0
2021-08-12 12:00:00,408.93,408.93,408.31,408.41,1455.0,408.93,408.93,408.31,408.41,1455.0
2021-08-12 12:10:00,408.4,408.4,408.03,408.03,1611.0,408.4,408.4,408.03,408.03,1611.0
2021-08-12 12:20:00,407.93,408.08,407.76,407.76,2945.0,407.93,408.08,407.76,407.76,2945.0
2021-08-12 12:30:00,407.67,407.93,407.67,407.9,900.0,407.67,407.93,407.67,407.9,900.0
2021-08-12 12:40:00,408.01,408.01,407.42,407.71,6044.0,408.01,408.01,407.42,407.71,6044.0
2021-08-12 12:50:00,407.5,407.5,407.02,407.24,2145.0,407.5,407.5,407.02,407.24,2145.0
2021-08-12 13:00:00,407.1,407.73,406.68,407.72,3100.0,407.1,407.73,406.68,407.72,3100.0
2021-08-12 13:10:00,407.69,407.73,407.1,407.25,4145.0,407.69,407.73,407.1,407.25,4145.0
2021-08-12 13:20:00,407.25,407.59,407.0,407.43,4003.0,407.25,407.59,407.0,407.43,4003.0
2021-08-12 13:30:00,407.53,407.91,407.49,407.6,4423.0,407.53,407.91,407.49,407.6,4423.0
2021-08-12 13:40:00,407.61,407.71,407.48,407.48,1200.0,407.61,407.71,407.48,407.48,1200.0
2021-08-12 13:50:00,407.36,408.25,407.36,408.04,3625.0,407.36,408.25,407.36,408.04,3625.0
2021-08-12 14:00:00,408.12,409.12,407.81,409.12,10511.0,408.12,409.12,407.81,409.12,10511.0
2021-08-12 14:10:00,409.08,409.17,408.67,408.88,4517.0,409.08,409.17,408.67,408.88,4517.0
2021-08-12 14:20:00,408.99,409.52,408.72,409.08,11262.0,408.99,409.52,408.72,409.08,11262.0
2021-08-12 14:30:00,409.09,409.49,408.86,409.49,2622.0,409.09,409.49,408.86,409.49,2622.0
2021-08-12 14:40:00,409.64,409.65,409.33,409.34,2417.0,409.64,409.65,409.33,409.34,2417.0
2021-08-12 14:50:00,409.35,409.5,409.24,409.34,2329.0,409.35,409.5,409.24,409.34,2329.0
2021-08-12 15:00:00,409.5,409.6,409.28,409.4,3192.0,409.5,409.6,409.28,409.4,3192.0
2021-08-12 15:10:00,409.58,409.94,409.53,409.63,2950.0,409.58,409.94,409.53,409.63,2950.0
2021-08-12 15:20:00,409.54,410.04,409.24,409.35,7743.0,409.54,410.04,409.24,409.35,7743.0
2021-08-12 15:30:00,409.38,409.91,409.31,409.79,3406.0,409.38,409.91,409.31,409.79,3406.0
2021-08-12 15:40:00,409.69,409.88,408.83,408.95,11424.0,409.69,409.88,408.83,408.95,11424.0
2021-08-12 15:50:00,408.83,409.58,408.6,408.61,27642.0,408.83,409.58,408.6,408.61,27642.0
2021-08-13 09:30:00,409.28,409.28,404.5,405.57,29480.0,409.28,409.28,404.5,405.57,29480.0
2021-08-13 09:40:00,405.52,406.86,404.95,405.79,9897.0,405.52,406.86,404.95,405.79,9897.0
2021-08-13 09:50:00,405.79,406.88,405.31,406.5,15124.0,405.79,406.88,405.31,406.5,15124.0
2021-08-13 10:00:00,406.12,406.14,405.12,405.13,13796.0,406.12,406.14,405.12,405.13,13796.0
2021-08-13 10:10:00,405.11,406.08,404.91,405.68,8986.0,405.11,406.08,404.91,405.68,8986.0
2021-08-13 10:20:00,405.59,406.08,405.08,405.25,4308.0,405.59,406.08,405.08,405.25,4308.0
2021-08-13 10:30:00,405.34,405.38,404.72,405.08,4453.0,405.34,405.38,404.72,405.08,4453.0
2021-08-13 10:40:00,405.01,405.01,403.17,404.49,14220.0,405.01,405.01,403.17,404.49,14220.0
2021-08-13 10:50:00,404.75,404.76,403.23,403.62,15607.0,404.75,404.76,403.23,403.62,15607.0
2021-08-13 11:00:00,403.81,404.57,403.65,403.87,7936.0,403.81,404.57,403.65,403.87,7936.0
2021-08-13 11:10:00,403.9,404.15,403.38,404.0,7757.0,403.9,404.15,403.38,404.0,7757.0
2021-08-13 11:20:00,403.85,404.65,403.85,404.65,1900.0,403.85,404.65,403.85,404.65,1900.0
2021-08-13 11:30:00,404.35,404.6,404.23,404.47,2317.0,404.35,404.6,404.23,404.47,2317.0
2021-08-13 11:40:00,404.54,404.99,404.54,404.99,2887.0,404.54,404.99,404.54,404.99,2887.0
2021-08-13 11:50:00,405.16,405.3,404.88,404.89,3100.0,405.16,405.3,404.88,404.89,3100.0
2021-08-13 12:00:00,404.86,405.32,404.82,405.04,8408.0,404.86,405.32,404.82,405.04,8408.0
2021-08-13 12:10:00,405.03,405.74,405.02,405.58,2226.0,405.03,405.74,405.02,405.58,2226.0
2021-08-13 12:20:00,405.77,406.19,405.77,406.01,1150.0,405.77,406.19,405.77,406.01,1150.0
2021-08-13 12:30:00,405.87,405.87,405.25,405.75,2984.0,405.87,405.87,405.25,405.75,2984.0
2021-08-13 12:40:00,405.58,405.92,405.55,405.8,4448.0,405.58,405.92,405.55,405.8,4448.0
2021-08-13 12:50:00,405.95,406.89,405.9,406.75,3557.0,405.95,406.89,405.9,406.75,3557.0
2021-08-13 13:00:00,406.79,407.82,406.77,407.58,4077.0,406.79,407.82,406.77,407.58,4077.0
2021-08-13 13:10:00,407.54,407.69,407.26,407.43,1563.0,407.54,407.69,407.26,407.43,1563.0
2021-08-13 13:20:00,407.47,407.82,407.4,407.4,2000.0,407.47,407.82,407.4,407.4,2000.0
2021-08-13 13:30:00,407.37,407.84,407.1,407.84,1706.0,407.37,407.84,407.1,407.84,1706.0
2021-08-13 13:40:00,407.81,408.1,407.8,407.85,2395.0,407.81,408.1,407.8,407.85,2395.0
2021-08-13 13:50:00,407.76,408.15,407.7,408.11,2699.0,407.76,408.15,407.7,408.11,2699.0
2021-08-13 14:00:00,408.24,408.56,408.07,408.52,5137.0,408.24,408.56,408.07,408.52,5137.0
2021-08-13 14:10:00,408.43,408.43,407.48,407.6,4384.0,408.43,408.43,407.48,407.6,4384.0
2021-08-13 14:20:00,407.36,407.68,407.36,407.68,1704.0,407.36,407.68,407.36,407.68,1704.0
2021-08-13 14:30:00,407.8,407.98,407.31,407.31,2895.0,407.8,407.98,407.31,407.31,2895.0
2021-08-13 14:40:00,407.46,407.49,407.05,407.05,1500.0,407.46,407.49,407.05,407.05,1500.0
2021-08-13 14:50:00,406.87,407.11,406.72,407.1,2000.0,406.87,407.11,406.72,407.1,2000.0
2021-08-13 15:00:00,407.18,407.18,406.82,406.94,2321.0,407.18,407.18,406.82,406.94,2321.0
2021-08-13 15:10:00,406.81,407.44,406.76,407.24,2630.0,406.81,407.44,406.76,407.24,2630.0
2021-08-13 15:20:00,407.5,407.63,407.08,407.29,3598.0,407.5,407.63,407.08,407.29,3598.0
2021-08-13 15:30:00,407.45,408.36,407.29,407.89,6506.0,407.45,408.36,407.29,407.89,6506.0
2021-08-13 15:40:00,407.99,408.25,407.85,408.09,4605.0,407.99,408.25,407.85,408.09,4605.0
2021-08-13 15:50:00,408.17,409.13,408.17,408.97,17512.0,408.17,409.13,408.17,408.97,17512.0
2021-08-16 09:30:00,406.25,406.78,404.67,405.9,16124.0,406.25,406.78,404.67,405.9,16124.0
2021-08-16 09:40:00,406.33,407.57,404.0,404.28,24604.0,406.33,407.57,404.0,404.28,24604.0
2021-08-16 09:50:00,404.18,404.62,400.37,401.33,31640.0,404.18,404.62,400.37,401.33,31640.0
2021-08-16 10:00:00,401.19,402.71,400.97,401.92,26780.0,401.19,402.71,400.97,401.92,26780.0
2021-08-16 10:10:00,401.75,402.79,401.62,401.82,7575.0,401.75,402.79,401.62,401.82,7575.0
2021-08-16 10:20:00,401.65,404.12,401.64,404.11,4241.0,401.65,404.12,401.64,404.11,4241.0
2021-08-16 10:30:00,403.38,404.97,403.38,404.58,3100.0,403.38,404.97,403.38,404.58,3100.0
2021-08-16 10:40:00,404.44,404.46,403.48,403.98,4954.0,404.44,404.46,403.48,403.98,4954.0
2021-08-16 10:50:00,403.84,403.84,401.82,401.82,4400.0,403.84,403.84,401.82,401.82,4400.0
2021-08-16 11:00:00,402.1,402.94,401.03,401.64,3335.0,402.1,402.94,401.03,401.64,3335.0
2021-08-16 11:10:00,402.13,403.66,402.13,403.26,3136.0,402.13,403.66,402.13,403.26,3136.0
2021-08-16 11:20:00,403.03,403.54,402.53,402.53,2419.0,403.03,403.54,402.53,402.53,2419.0
2021-08-16 11:30:00,402.77,404.08,402.65,403.86,3850.0,402.77,404.08,402.65,403.86,3850.0
2021-08-16 11:40:00,404.18,404.33,403.54,403.96,4536.0,404.18,404.33,403.54,403.96,4536.0
2021-08-16 11:50:00,404.09,404.09,403.33,403.33,3307.0,404.09,404.09,403.33,403.33,3307.0
2021-08-16 12:00:00,403.33,404.16,403.17,404.02,3128.0,403.33,404.16,403.17,404.02,3128.0
2021-08-16 12:10:00,404.3,404.44,403.93,404.21,1700.0,404.3,404.44,403.93,404.21,1700.0
2021-08-16 12:20:00,404.16,404.7,404.06,404.22,4336.0,404.16,404.7,404.06,404.22,4336.0
2021-08-16 12:30:00,404.34,404.59,404.33,404.56,2211.0,404.34,404.59,404.33,404.56,2211.0
2021-08-16 12:40:00,404.44,405.74,404.44,405.42,3074.0,404.44,405.74,404.44,405.42,3074.0
2021-08-16 12:50:00,405.55,405.89,405.35,405.83,2508.0,405.55,405.89,405.35,405.83,2508.0
2021-08-16 13:00:00,405.93,406.11,405.64,406.06,1750.0,405.93,406.11,405.64,406.06,1750.0
2021-08-16 13:10:00,405.97,405.98,405.33,405.33,4217.0,405.97,405.98,405.33,405.33,4217.0
2021-08-16 13:20:00,405.15,405.49,404.85,404.97,2600.0,405.15,405.49,404.85,404.97,2600.0
2021-08-16 13:30:00,404.99,405.49,404.95,405.33,2188.0,404.99,405.49,404.95,405.33,2188.0
2021-08-16 13:40:00,405.3,405.4,404.9,405.3,3119.0,405.3,405.4,404.9,405.3,3119.0
2021-08-16 13:50:00,405.08,405.49,404.93,405.32,2642.0,405.08,405.49,404.93,405.32,2642.0
2021-08-16 14:00:00,405.2,405.75,405.03,405.68,1988.0,405.2,405.75,405.03,405.68,1988.0
2021-08-16 14:10:00,405.55,405.76,405.18,405.35,2300.0,405.55,405.76,405.18,405.35,2300.0
2021-08-16 14:20:00,405.26,405.43,405.14,405.23,900.0,405.26,405.43,405.14,405.23,900.0
2021-08-16 14:30:00,405.35,405.65,405.28,405.28,1700.0,405.35,405.65,405.28,405.28,1700.0
2021-08-16 14:40:00,405.13,405.73,405.05,405.73,1935.0,405.13,405.73,405.05,405.73,1935.0
2021-08-16 14:50:00,405.73,405.88,405.47,405.47,2499.0,405.73,405.88,405.47,405.47,2499.0
2021-08-16 15:00:00,405.49,406.15,405.41,405.71,7853.0,405.49,406.15,405.41,405.71,7853.0
2021-08-16 15:10:00,405.71,406.64,405.71,406.64,6117.0,405.71,406.64,405.71,406.64,6117.0
2021-08-16 15:20:00,406.64,407.0,406.5,406.91,4655.0,406.64,407.0,406.5,406.91,4655.0
2021-08-16 15:30:00,406.87,407.21,406.71,406.83,6794.0,406.87,407.21,406.71,406.83,6794.0
2021-08-16 15:40:00,406.74,407.13,406.73,407.0,10171.0,406.74,407.13,406.73,407.0,10171.0
2021-08-16 15:50:00,407.08,407.45,406.23,407.43,36309.0,407.08,407.45,406.23,407.43,36309.0
2021-08-17 09:30:00,403.12,403.25,397.39,398.52,34597.0,403.12,403.25,397.39,398.52,34597.0
2021-08-17 09:40:00,399.43,399.43,395.51,399.05,26994.0,399.43,399.43,395.51,399.05,26994.0
2021-08-17 09:50:00,398.78,398.78,394.28,394.98,20863.0,398.78,398.78,394.28,394.98,20863.0
2021-08-17 10:00:00,394.59,395.72,392.02,393.44,28222.0,394.59,395.72,392.02,393.44,28222.0
2021-08-17 10:10:00,393.01,393.63,392.02,392.9,20643.0,393.01,393.63,392.02,392.9,20643.0
2021-08-17 10:20:00,392.55,394.6,392.0,394.09,20690.0,392.55,394.6,392.0,394.09,20690.0
2021-08-17 10:30:00,393.85,393.94,392.1,392.45,23612.0,393.85,393.94,392.1,392.45,23612.0
2021-08-17 10:40:00,392.26,394.8,391.8,394.61,29907.0,392.26,394.8,391.8,394.61,29907.0
2021-08-17 10:50:00,394.7,395.21,391.95,392.81,18993.0,394.7,395.21,391.95,392.81,18993.0
2021-08-17 11:00:00,392.87,392.88,391.0,391.62,14604.0,392.87,392.88,391.0,391.62,14604.0
2021-08-17 11:10:00,391.59,392.99,391.58,392.76,9922.0,391.59,392.99,391.58,392.76,9922.0
2021-08-17 11:20:00,392.66,393.12,391.78,392.5,5543.0,392.66,393.12,391.78,392.5,5543.0
2021-08-17 11:30:00,392.36,392.94,391.25,391.33,11478.0,392.36,392.94,391.25,391.33,11478.0
2021-08-17 11:40:00,391.51,392.0,390.6,392.0,12525.0,391.51,392.0,390.6,392.0,12525.0
2021-08-17 11:50:00,392.04,392.04,389.05,389.6,38239.0,392.04,392.04,389.05,389.6,38239.0
2021-08-17 12:00:00,389.7,389.85,388.2,388.2,28096.0,389.7,389.85,388.2,388.2,28096.0
2021-08-17 12:10:00,388.54,391.59,388.53,391.17,32353.0,388.54,391.59,388.53,391.17,32353.0
2021-08-17 12:20:00,391.04,392.71,390.66,392.71,14711.0,391.04,392.71,390.66,392.71,14711.0
2021-08-17 12:30:00,392.65,392.65,390.0,390.0,10339.0,392.65,392.65,390.0,390.0,10339.0
2021-08-17 12:40:00,390.38,391.49,390.08,390.86,5361.0,390.38,391.49,390.08,390.86,5361.0
2021-08-17 12:50:00,391.05,392.34,389.49,389.69,8381.0,391.05,392.34,389.49,389.69,8381.0
2021-08-17 13:00:00,389.44,391.27,389.43,391.1,23892.0,389.44,391.27,389.43,391.1,23892.0
2021-08-17 13:10:00,391.13,391.14,389.93,390.07,26852.0,391.13,391.14,389.93,390.07,26852.0
2021-08-17 13:20:00,390.16,391.97,389.73,391.97,8064.0,390.16,391.97,389.73,391.97,8064.0
2021-08-17 13:30:00,391.93,391.97,390.09,390.31,4816.0,391.93,391.97,390.09,390.31,4816.0
2021-08-17 13:40:00,390.25,391.54,390.2,390.92,16984.0,390.25,391.54,390.2,390.92,16984.0
2021-08-17 13:50:00,390.84,390.84,389.9,390.56,10812.0,390.84,390.84,389.9,390.56,10812.0
2021-08-17 14:00:00,390.89,391.85,390.89,391.23,7053.0,390.89,391.85,390.89,391.23,7053.0
2021-08-17 14:10:00,391.34,392.62,391.34,392.59,7187.0,391.34,392.62,391.34,392.59,7187.0
2021-08-17 14:20:00,392.19,392.19,390.88,391.21,7527.0,392.19,392.19,390.88,391.21,7527.0
2021-08-17 14:30:00,391.26,391.34,390.0,390.0,12435.0,391.26,391.34,390.0,390.0,12435.0
2021-08-17 14:40:00,389.91,391.45,389.91,391.09,5453.0,389.91,391.45,389.91,391.09,5453.0
2021-08-17 14:50:00,391.45,391.96,390.65,391.85,5514.0,391.45,391.96,390.65,391.85,5514.0
2021-08-17 15:00:00,392.0,392.31,391.6,391.98,5982.0,392.0,392.31,391.6,391.98,5982.0
2021-08-17 15:10:00,391.86,391.88,391.16,391.57,6619.0,391.86,391.88,391.16,391.57,6619.0
2021-08-17 15:20:00,391.5,391.99,391.35,391.77,8162.0,391.5,391.99,391.35,391.77,8162.0
2021-08-17 15:30:00,391.88,392.41,391.39,392.03,10812.0,391.88,392.41,391.39,392.03,10812.0
2021-08-17 15:40:00,391.95,391.95,390.98,391.7,14731.0,391.95,391.95,390.98,391.7,14731.0
2021-08-17 15:50:00,391.75,392.8,391.52,392.14,45844.0,391.75,392.8,391.52,392.14,45844.0
2021-08-18 09:30:00,392.6,395.83,392.6,395.53,26626.0,392.6,395.83,392.6,395.53,26626.0
2021-08-18 09:40:00,395.29,395.5,393.21,393.21,5919.0,395.29,395.5,393.21,393.21,5919.0
2021-08-18 09:50:00,393.55,395.88,393.14,395.38,15393.0,393.55,395.88,393.14,395.38,15393.0
2021-08-18 10:00:00,395.25,395.84,394.02,395.66,17379.0,395.25,395.84,394.02,395.66,17379.0
2021-08-18 10:10:00,395.67,397.35,395.67,397.07,8590.0,395.67,397.35,395.67,397.07,8590.0
2021-08-18 10:20:00,397.25,397.25,395.65,396.18,6599.0,397.25,397.25,395.65,396.18,6599.0
2021-08-18 10:30:00,396.19,397.29,395.7,395.94,3861.0,396.19,397.29,395.7,395.94,3861.0
2021-08-18 10:40:00,395.82,396.18,394.39,394.75,7046.0,395.82,396.18,394.39,394.75,7046.0
2021-08-18 10:50:00,394.93,395.94,394.76,395.17,6021.0,394.93,395.94,394.76,395.17,6021.0
2021-08-18 11:00:00,395.27,395.27,394.01,394.22,6714.0,395.27,395.27,394.01,394.22,6714.0
2021-08-18 11:10:00,394.17,394.17,392.98,393.51,1888.0,394.17,394.17,392.98,393.51,1888.0
2021-08-18 11:20:00,393.6,394.33,393.43,393.99,3897.0,393.6,394.33,393.43,393.99,3897.0
2021-08-18 11:30:00,394.04,394.04,393.48,393.96,3174.0,394.04,394.04,393.48,393.96,3174.0
2021-08-18 11:40:00,394.21,394.99,394.12,394.39,2600.0,394.21,394.99,394.12,394.39,2600.0
2021-08-18 11:50:00,394.33,395.12,394.04,395.1,4664.0,394.33,395.12,394.04,395.1,4664.0
2021-08-18 12:00:00,394.89,395.64,394.71,395.49,3755.0,394.89,395.64,394.71,395.49,3755.0
2021-08-18 12:10:00,395.63,395.71,395.17,395.71,2691.0,395.63,395.71,395.17,395.71,2691.0
2021-08-18 12:20:00,395.87,396.15,394.85,394.85,3700.0,395.87,396.15,394.85,394.85,3700.0
2021-08-18 12:30:00,395.03,395.97,395.02,395.97,1800.0,395.03,395.97,395.02,395.97,1800.0
2021-08-18 12:40:00,395.84,395.98,395.19,395.21,2600.0,395.84,395.98,395.19,395.21,2600.0
2021-08-18 12:50:00,395.26,395.57,395.24,395.4,1496.0,395.26,395.57,395.24,395.4,1496.0
2021-08-18 13:00:00,395.19,395.28,394.95,394.96,1670.0,395.19,395.28,394.95,394.96,1670.0
2021-08-18 13:10:00,395.2,395.2,393.91,394.02,7866.0,395.2,395.2,393.91,394.02,7866.0
2021-08-18 13:20:00,393.89,394.29,393.64,393.7,1402.0,393.89,394.29,393.64,393.7,1402.0
2021-08-18 13:30:00,393.73,394.63,393.73,394.43,2309.0,393.73,394.63,393.73,394.43,2309.0
2021-08-18 13:40:00,394.3,394.66,394.29,394.41,1100.0,394.3,394.66,394.29,394.41,1100.0
2021-08-18 13:50:00,394.46,394.85,394.4,394.66,1200.0,394.46,394.85,394.4,394.66,1200.0
2021-08-18 14:00:00,394.9,396.17,394.37,395.59,6939.0,394.9,396.17,394.37,395.59,6939.0
2021-08-18 14:10:00,395.71,395.77,392.25,393.02,7701.0,395.71,395.77,392.25,393.02,7701.0
2021-08-18 14:20:00,393.08,395.71,393.08,395.1,8237.0,393.08,395.71,393.08,395.1,8237.0
2021-08-18 14:30:00,395.4,395.41,394.13,394.93,3694.0,395.4,395.41,394.13,394.93,3694.0
2021-08-18 14:40:00,394.77,394.77,394.27,394.27,1598.0,394.77,394.77,394.27,394.27,1598.0
2021-08-18 14:50:00,394.27,394.85,393.98,394.78,2627.0,394.27,394.85,393.98,394.78,2627.0
2021-08-18 15:00:00,394.49,394.81,394.0,394.0,2346.0,394.49,394.81,394.0,394.0,2346.0
2021-08-18 15:10:00,394.03,394.81,394.02,394.48,3100.0,394.03,394.81,394.02,394.48,3100.0
2021-08-18 15:20:00,394.13,394.67,393.94,394.01,2194.0,394.13,394.67,393.94,394.01,2194.0
2021-08-18 15:30:00,393.85,393.92,393.02,393.57,5742.0,393.85,393.92,393.02,393.57,5742.0
2021-08-18 15:40:00,393.42,393.47,392.04,392.15,7607.0,393.42,393.47,392.04,392.15,7607.0
2021-08-18 15:50:00,392.03,392.06,390.99,391.02,32326.0,392.03,392.06,390.99,391.02,32326.0
2021-08-19 09:30:00,385.5,391.53,384.36,391.15,41140.0,385.5,391.53,384.36,391.15,41140.0
2021-08-19 09:40:00,391.12,395.22,390.97,393.49,41660.0,391.12,395.22,390.97,393.49,41660.0
2021-08-19 09:50:00,393.33,396.13,392.17,395.41,22433.0,393.33,396.13,392.17,395.41,22433.0
2021-08-19 10:00:00,395.5,398.06,395.28,397.52,30844.0,395.5,398.06,395.28,397.52,30844.0
2021-08-19 10:10:00,397.67,399.0,397.41,397.82,13081.0,397.67,399.0,397.41,397.82,13081.0
2021-08-19 10:20:00,397.96,398.45,396.89,398.0,15143.0,397.96,398.45,396.89,398.0,15143.0
2021-08-19 10:30:00,397.86,397.93,395.23,395.23,12662.0,397.86,397.93,395.23,395.23,12662.0
2021-08-19 10:40:00,395.16,395.69,393.72,393.99,11691.0,395.16,395.69,393.72,393.99,11691.0
2021-08-19 10:50:00,393.99,395.76,393.75,395.7,16662.0,393.99,395.76,393.75,395.7,16662.0
2021-08-19 11:00:00,395.84,395.99,393.79,393.9,10534.0,395.84,395.99,393.79,393.9,10534.0
2021-08-19 11:10:00,394.09,395.68,394.09,395.6,6452.0,394.09,395.68,394.09,395.6,6452.0
2021-08-19 11:20:00,395.59,395.97,394.64,394.64,7424.0,395.59,395.97,394.64,394.64,7424.0
2021-08-19 11:30:00,394.78,396.03,394.67,395.47,8898.0,394.78,396.03,394.67,395.47,8898.0
2021-08-19 11:40:00,395.47,396.56,394.95,396.5,5018.0,395.47,396.56,394.95,396.5,5018.0
2021-08-19 11:50:00,396.18,397.04,395.98,396.64,9759.0,396.18,397.04,395.98,396.64,9759.0
2021-08-19 12:00:00,396.63,397.06,395.21,395.21,10885.0,396.63,397.06,395.21,395.21,10885.0
2021-08-19 12:10:00,395.15,396.9,395.14,396.12,5158.0,395.15,396.9,395.14,396.12,5158.0
2021-08-19 12:20:00,395.88,396.42,395.48,396.35,8428.0,395.88,396.42,395.48,396.35,8428.0
2021-08-19 12:30:00,396.57,397.66,396.49,397.49,10526.0,396.57,397.66,396.49,397.49,10526.0
2021-08-19 12:40:00,397.31,397.8,397.31,397.63,4720.0,397.31,397.8,397.31,397.63,4720.0
2021-08-19 12:50:00,397.74,398.08,396.98,397.96,18416.0,397.74,398.08,396.98,397.96,18416.0
2021-08-19 13:00:00,397.86,397.99,396.66,397.41,5790.0,397.86,397.99,396.66,397.41,5790.0
2021-08-19 13:10:00,397.16,397.27,396.84,397.23,3091.0,397.16,397.27,396.84,397.23,3091.0
2021-08-19 13:20:00,397.0,397.47,396.02,396.03,7466.0,397.0,397.47,396.02,396.03,7466.0
2021-08-19 13:30:00,396.23,396.59,395.42,396.47,6574.0,396.23,396.59,395.42,396.47,6574.0
2021-08-19 13:40:00,396.65,397.29,396.17,396.55,4861.0,396.65,397.29,396.17,396.55,4861.0
2021-08-19 13:50:00,396.69,397.22,396.56,396.71,6769.0,396.69,397.22,396.56,396.71,6769.0
2021-08-19 14:00:00,396.29,396.56,395.75,396.23,8873.0,396.29,396.56,395.75,396.23,8873.0
2021-08-19 14:10:00,396.22,396.54,395.65,396.44,29664.0,396.22,396.54,395.65,396.44,29664.0
2021-08-19 14:20:00,396.21,396.72,395.0,395.0,4590.0,396.21,396.72,395.0,395.0,4590.0
2021-08-19 14:30:00,394.59,395.76,393.97,395.07,8439.0,394.59,395.76,393.97,395.07,8439.0
2021-08-19 14:40:00,395.19,395.71,394.15,395.29,9631.0,395.19,395.71,394.15,395.29,9631.0
2021-08-19 14:50:00,395.24,396.77,394.93,396.23,8432.0,395.24,396.77,394.93,396.23,8432.0
2021-08-19 15:00:00,396.17,396.92,396.03,396.36,4307.0,396.17,396.92,396.03,396.36,4307.0
2021-08-19 15:10:00,396.35,396.35,395.69,396.12,6204.0,396.35,396.35,395.69,396.12,6204.0
2021-08-19 15:20:00,396.1,396.36,395.91,396.25,3133.0,396.1,396.36,395.91,396.25,3133.0
2021-08-19 15:30:00,396.37,396.67,395.85,395.96,8952.0,396.37,396.67,395.85,395.96,8952.0
2021-08-19 15:40:00,396.03,396.04,395.24,396.04,13873.0,396.03,396.04,395.24,396.04,13873.0
2021-08-19 15:50:00,396.04,396.5,395.41,396.45,56553.0,396.04,396.5,395.41,396.45,56553.0
2021-08-20 09:30:00,395.92,395.92,391.58,393.35,37781.0,395.92,395.92,391.58,393.35,37781.0
2021-08-20 09:40:00,393.78,394.64,392.25,392.75,12457.0,393.78,394.64,392.25,392.75,12457.0
2021-08-20 09:50:00,393.26,393.41,391.65,393.0,10262.0,393.26,393.41,391.65,393.0,10262.0
2021-08-20 10:00:00,392.99,393.75,392.48,393.52,6399.0,392.99,393.75,392.48,393.52,6399.0
2021-08-20 10:10:00,393.08,393.77,392.2,393.23,8623.0,393.08,393.77,392.2,393.23,8623.0
2021-08-20 10:20:00,393.7,393.98,392.05,392.38,8341.0,393.7,393.98,392.05,392.38,8341.0
2021-08-20 10:30:00,392.53,394.15,392.01,394.15,8149.0,392.53,394.15,392.01,394.15,8149.0
2021-08-20 10:40:00,394.2,395.0,393.35,394.82,13253.0,394.2,395.0,393.35,394.82,13253.0
2021-08-20 10:50:00,395.27,395.7,394.39,394.94,8400.0,395.27,395.7,394.39,394.94,8400.0
2021-08-20 11:00:00,394.72,395.59,394.68,395.24,11647.0,394.72,395.59,394.68,395.24,11647.0
2021-08-20 11:10:00,395.05,395.11,394.41,394.94,10698.0,395.05,395.11,394.41,394.94,10698.0
2021-08-20 11:20:00,394.91,395.72,394.4,395.49,11016.0,394.91,395.72,394.4,395.49,11016.0
2021-08-20 11:30:00,395.5,396.69,395.37,395.9,4739.0,395.5,396.69,395.37,395.9,4739.0
2021-08-20 11:40:00,395.83,396.22,395.4,395.4,4473.0,395.83,396.22,395.4,395.4,4473.0
2021-08-20 11:50:00,395.68,395.85,395.05,395.37,4272.0,395.68,395.85,395.05,395.37,4272.0
2021-08-20 12:00:00,395.49,396.29,395.17,395.17,8065.0,395.49,396.29,395.17,395.17,8065.0
2021-08-20 12:10:00,395.25,396.05,394.88,396.0,3150.0,395.25,396.05,394.88,396.0,3150.0
2021-08-20 12:20:00,396.02,397.29,396.02,397.29,2200.0,396.02,397.29,396.02,397.29,2200.0
2021-08-20 12:30:00,397.46,397.5,396.64,396.64,4740.0,397.46,397.5,396.64,396.64,4740.0
2021-08-20 12:40:00,396.5,396.83,396.45,396.81,1233.0,396.5,396.83,396.45,396.81,1233.0
2021-08-20 12:50:00,396.89,397.08,396.73,397.08,3119.0,396.89,397.08,396.73,397.08,3119.0
2021-08-20 13:00:00,397.11,397.25,396.49,396.49,1449.0,397.11,397.25,396.49,396.49,1449.0
2021-08-20 13:10:00,396.81,396.81,396.33,396.53,4097.0,396.81,396.81,396.33,396.53,4097.0
2021-08-20 13:20:00,396.64,396.67,396.15,396.47,3962.0,396.64,396.67,396.15,396.47,3962.0
2021-08-20 13:30:00,396.55,396.55,395.45,395.46,5323.0,396.55,396.55,395.45,395.46,5323.0
2021-08-20 13:40:00,395.48,395.59,395.16,395.19,4350.0,395.48,395.59,395.16,395.19,4350.0
2021-08-20 13:50:00,395.16,395.5,395.16,395.36,2260.0,395.16,395.5,395.16,395.36,2260.0
2021-08-20 14:00:00,395.51,395.95,395.48,395.55,3778.0,395.51,395.95,395.48,395.55,3778.0
2021-08-20 14:10:00,395.59,395.59,395.35,395.41,6150.0,395.59,395.59,395.35,395.41,6150.0
2021-08-20 14:20:00,395.39,395.47,395.06,395.15,3400.0,395.39,395.47,395.06,395.15,3400.0
2021-08-20 14:30:00,395.23,395.98,395.13,395.84,3937.0,395.23,395.98,395.13,395.84,3937.0
2021-08-20 14:40:00,395.98,396.32,395.89,396.06,3405.0,395.98,396.32,395.89,396.06,3405.0
2021-08-20 14:50:00,396.15,396.43,396.05,396.39,4400.0,396.15,396.43,396.05,396.39,4400.0
2021-08-20 15:00:00,396.49,396.52,395.89,396.19,6869.0,396.49,396.52,395.89,396.19,6869.0
2021-08-20 15:10:00,396.3,397.25,396.3,397.24,5551.0,396.3,397.25,396.3,397.24,5551.0
2021-08-20 15:20:00,397.25,397.25,396.61,397.0,7415.0,397.25,397.25,396.61,397.0,7415.0
2021-08-20 15:30:00,397.08,397.65,396.95,397.19,6716.0,397.08,397.65,396.95,397.19,6716.0
2021-08-20 15:40:00,397.1,397.38,396.91,397.13,11660.0,397.1,397.38,396.91,397.13,11660.0
2021-08-20 15:50:00,397.32,398.2,397.2,397.7,34418.0,397.32,398.2,397.2,397.7,34418.0
2021-08-23 09:30:00,398.57,400.0,396.56,399.08,19657.0,398.57,400.0,396.56,399.08,19657.0
2021-08-23 09:40:00,399.8,400.73,398.42,400.43,15378.0,399.8,400.73,398.42,400.43,15378.0
2021-08-23 09:50:00,400.25,400.71,399.79,400.18,6121.0,400.25,400.71,399.79,400.18,6121.0
2021-08-23 10:00:00,400.15,402.94,399.63,402.71,14687.0,400.15,402.94,399.63,402.71,14687.0
2021-08-23 10:10:00,402.76,403.45,401.86,403.45,15178.0,402.76,403.45,401.86,403.45,15178.0
2021-08-23 10:20:00,403.5,403.96,402.48,403.3,10897.0,403.5,403.96,402.48,403.3,10897.0
2021-08-23 10:30:00,403.31,405.0,403.3,403.95,6051.0,403.31,405.0,403.3,403.95,6051.0
2021-08-23 10:40:00,403.97,404.88,403.81,404.29,5717.0,403.97,404.88,403.81,404.29,5717.0
2021-08-23 10:50:00,404.36,404.36,402.08,402.38,7040.0,404.36,404.36,402.08,402.38,7040.0
2021-08-23 11:00:00,402.64,404.82,402.28,404.28,10843.0,402.64,404.82,402.28,404.28,10843.0
2021-08-23 11:10:00,404.11,404.82,403.98,404.54,3200.0,404.11,404.82,403.98,404.54,3200.0
2021-08-23 11:20:00,404.48,404.57,403.41,404.01,9259.0,404.48,404.57,403.41,404.01,9259.0
2021-08-23 11:30:00,404.03,404.3,403.32,404.3,6209.0,404.03,404.3,403.32,404.3,6209.0
2021-08-23 11:40:00,404.47,405.15,404.42,404.82,6828.0,404.47,405.15,404.42,404.82,6828.0
2021-08-23 11:50:00,405.0,405.97,404.79,405.32,4456.0,405.0,405.97,404.79,405.32,4456.0
2021-08-23 12:00:00,405.4,405.67,404.65,405.49,5700.0,405.4,405.67,404.65,405.49,5700.0
2021-08-23 12:10:00,405.46,406.32,404.89,405.22,6731.0,405.46,406.32,404.89,405.22,6731.0
2021-08-23 12:20:00,404.97,405.59,404.64,405.31,5127.0,404.97,405.59,404.64,405.31,5127.0
2021-08-23 12:30:00,405.4,405.93,405.15,405.15,2916.0,405.4,405.93,405.15,405.15,2916.0
2021-08-23 12:40:00,404.76,405.41,404.73,405.29,2923.0,404.76,405.41,404.73,405.29,2923.0
2021-08-23 12:50:00,404.95,405.64,404.95,405.64,901.0,404.95,405.64,404.95,405.64,901.0
2021-08-23 13:00:00,405.75,406.28,405.6,405.87,3074.0,405.75,406.28,405.6,405.87,3074.0
2021-08-23 13:10:00,405.67,405.95,405.55,405.56,2947.0,405.67,405.95,405.55,405.56,2947.0
2021-08-23 13:20:00,405.48,405.58,405.0,405.09,2574.0,405.48,405.58,405.0,405.09,2574.0
2021-08-23 13:30:00,405.1,405.5,404.63,404.73,5500.0,405.1,405.5,404.63,404.73,5500.0
2021-08-23 13:40:00,404.9,405.16,404.9,405.0,700.0,404.9,405.16,404.9,405.0,700.0
2021-08-23 13:50:00,405.36,405.36,405.1,405.32,2804.0,405.36,405.36,405.1,405.32,2804.0
2021-08-23 14:00:00,405.36,405.63,405.23,405.38,2900.0,405.36,405.63,405.23,405.38,2900.0
2021-08-23 14:10:00,405.43,405.52,405.11,405.31,3497.0,405.43,405.52,405.11,405.31,3497.0
2021-08-23 14:20:00,405.31,405.38,405.07,405.07,2068.0,405.31,405.38,405.07,405.07,2068.0
2021-08-23 14:30:00,404.92,405.2,404.92,405.06,1938.0,404.92,405.2,404.92,405.06,1938.0
2021-08-23 14:40:00,405.05,405.33,404.94,405.33,1700.0,405.05,405.33,404.94,405.33,1700.0
2021-08-23 14:50:00,405.35,405.5,405.19,405.47,2491.0,405.35,405.5,405.19,405.47,2491.0
2021-08-23 15:00:00,405.4,405.48,404.8,404.8,3040.0,405.4,405.48,404.8,404.8,3040.0
2021-08-23 15:10:00,404.74,404.84,404.43,404.75,2790.0,404.74,404.84,404.43,404.75,2790.0
2021-08-23 15:20:00,404.68,405.27,404.54,405.27,2060.0,404.68,405.27,404.54,405.27,2060.0
2021-08-23 15:30:00,405.22,405.86,405.22,405.65,4548.0,405.22,405.86,405.22,405.65,4548.0
2021-08-23 15:40:00,405.61,405.61,404.61,404.67,11778.0,405.61,405.61,404.61,404.67,11778.0
2021-08-23 15:50:00,404.72,404.89,404.23,404.28,23881.0,404.72,404.89,404.23,404.28,23881.0
2021-08-24 09:30:00,403.5,404.06,402.2,402.97,13314.0,403.5,404.06,402.2,402.97,13314.0
2021-08-24 09:40:00,403.31,404.0,402.29,402.81,8368.0,403.31,404.0,402.29,402.81,8368.0
2021-08-24 09:50:00,402.67,404.0,402.0,403.46,5531.0,402.67,404.0,402.0,403.46,5531.0
2021-08-24 10:00:00,402.64,404.64,402.63,404.49,5975.0,402.64,404.64,402.63,404.49,5975.0
2021-08-24 10:10:00,404.23,404.66,403.66,403.78,1300.0,404.23,404.66,403.66,403.78,1300.0
2021-08-24 10:20:00,403.7,403.7,403.0,403.42,3265.0,403.7,403.7,403.0,403.42,3265.0
2021-08-24 10:30:00,403.81,404.4,403.44,403.78,14461.0,403.81,404.4,403.44,403.78,14461.0
2021-08-24 10:40:00,404.13,404.94,404.06,404.94,15348.0,404.13,404.94,404.06,404.94,15348.0
2021-08-24 10:50:00,404.91,405.87,404.4,405.2,4874.0,404.91,405.87,404.4,405.2,4874.0
2021-08-24 11:00:00,405.05,405.84,404.95,405.5,3523.0,405.05,405.84,404.95,405.5,3523.0
2021-08-24 11:10:00,405.57,406.2,405.51,406.2,3786.0,405.57,406.2,405.51,406.2,3786.0
2021-08-24 11:20:00,406.04,406.49,405.74,406.3,4971.0,406.04,406.49,405.74,406.3,4971.0
2021-08-24 11:30:00,406.02,406.32,405.76,406.3,2178.0,406.02,406.32,405.76,406.3,2178.0
2021-08-24 11:40:00,406.23,406.38,405.77,406.24,4410.0,406.23,406.38,405.77,406.24,4410.0
2021-08-24 11:50:00,406.44,406.75,405.95,406.75,4354.0,406.44,406.75,405.95,406.75,4354.0
2021-08-24 12:00:00,406.83,406.83,405.48,406.06,3262.0,406.83,406.83,405.48,406.06,3262.0
2021-08-24 12:10:00,405.92,405.92,404.88,405.14,6081.0,405.92,405.92,404.88,405.14,6081.0
2021-08-24 12:20:00,405.13,405.44,405.02,405.03,2377.0,405.13,405.44,405.02,405.03,2377.0
2021-08-24 12:30:00,404.91,405.0,404.24,404.31,3377.0,404.91,405.0,404.24,404.31,3377.0
2021-08-24 12:40:00,404.25,404.9,404.14,404.9,2029.0,404.25,404.9,404.14,404.9,2029.0
2021-08-24 12:50:00,404.97,404.97,404.54,404.54,1716.0,404.97,404.97,404.54,404.54,1716.0
2021-08-24 13:00:00,404.71,405.14,404.71,405.04,2539.0,404.71,405.14,404.71,405.04,2539.0
2021-08-24 13:10:00,405.08,405.53,405.04,405.28,1813.0,405.08,405.53,405.04,405.28,1813.0
2021-08-24 13:20:00,405.3,405.3,404.83,405.27,3000.0,405.3,405.3,404.83,405.27,3000.0
2021-08-24 13:30:00,405.2,405.35,405.03,405.1,2778.0,405.2,405.35,405.03,405.1,2778.0
2021-08-24 13:40:00,405.19,405.2,404.8,405.2,1712.0,405.19,405.2,404.8,405.2,1712.0
2021-08-24 13:50:00,405.15,405.73,404.97,405.58,2400.0,405.15,405.73,404.97,405.58,2400.0
2021-08-24 14:00:00,405.33,405.67,405.16,405.67,4250.0,405.33,405.67,405.16,405.67,4250.0
2021-08-24 14:10:00,405.58,405.64,405.47,405.56,1200.0,405.58,405.64,405.47,405.56,1200.0
2021-08-24 14:20:00,405.62,406.15,405.62,405.83,3364.0,405.62,406.15,405.62,405.83,3364.0
2021-08-24 14:30:00,405.7,405.88,405.62,405.62,2305.0,405.7,405.88,405.62,405.62,2305.0
2021-08-24 14:40:00,405.56,405.73,405.47,405.73,1466.0,405.56,405.73,405.47,405.73,1466.0
2021-08-24 14:50:00,405.67,405.78,405.26,405.26,2075.0,405.67,405.78,405.26,405.26,2075.0
2021-08-24 15:00:00,405.35,405.42,405.03,405.21,6062.0,405.35,405.42,405.03,405.21,6062.0
2021-08-24 15:10:00,405.24,405.65,405.24,405.4,2314.0,405.24,405.65,405.24,405.4,2314.0
2021-08-24 15:20:00,405.24,405.83,405.13,405.81,3802.0,405.24,405.83,405.13,405.81,3802.0
2021-08-24 15:30:00,406.04,406.06,405.49,405.6,5084.0,406.04,406.06,405.49,405.6,5084.0
2021-08-24 15:40:00,405.63,405.63,405.3,405.42,8930.0,405.63,405.63,405.3,405.42,8930.0
2021-08-24 15:50:00,405.5,406.4,405.44,405.8,32676.0,405.5,406.4,405.44,405.8,32676.0
2021-08-25 09:30:00,404.85,405.17,402.83,405.06,11170.0,404.85,405.17,402.83,405.06,11170.0
2021-08-25 09:40:00,404.52,405.12,403.41,404.75,20342.0,404.52,405.12,403.41,404.75,20342.0
2021-08-25 09:50:00,404.39,405.0,404.02,404.99,2859.0,404.39,405.0,404.02,404.99,2859.0
2021-08-25 10:00:00,404.95,404.95,403.74,403.76,3648.0,404.95,404.95,403.74,403.76,3648.0
2021-08-25 10:10:00,403.79,406.0,403.79,405.72,19378.0,403.79,406.0,403.79,405.72,19378.0
2021-08-25 10:20:00,405.33,405.36,404.15,404.15,1900.0,405.33,405.36,404.15,404.15,1900.0
2021-08-25 10:30:00,404.35,404.41,402.65,402.99,6278.0,404.35,404.41,402.65,402.99,6278.0
2021-08-25 10:40:00,403.0,403.52,402.85,403.07,3038.0,403.0,403.52,402.85,403.07,3038.0
2021-08-25 10:50:00,403.07,405.77,403.07,404.91,9618.0,403.07,405.77,403.07,404.91,9618.0
2021-08-25 11:00:00,405.06,406.0,405.05,405.66,3372.0,405.06,406.0,405.05,405.66,3372.0
2021-08-25 11:10:00,405.85,405.88,405.16,405.16,2157.0,405.85,405.88,405.16,405.16,2157.0
2021-08-25 11:20:00,405.31,406.0,405.19,405.99,4371.0,405.31,406.0,405.19,405.99,4371.0
2021-08-25 11:30:00,405.83,406.94,405.83,406.46,5500.0,405.83,406.94,405.83,406.46,5500.0
2021-08-25 11:40:00,406.44,407.56,406.27,407.55,3644.0,406.44,407.56,406.27,407.55,3644.0
2021-08-25 11:50:00,407.57,407.97,407.37,407.77,2194.0,407.57,407.97,407.37,407.77,2194.0
2021-08-25 12:00:00,407.57,408.31,407.38,408.1,4231.0,407.57,408.31,407.38,408.1,4231.0
2021-08-25 12:10:00,408.1,408.22,407.35,407.59,1889.0,408.1,408.22,407.35,407.59,1889.0
2021-08-25 12:20:00,407.67,407.94,407.5,407.53,1245.0,407.67,407.94,407.5,407.53,1245.0
2021-08-25 12:30:00,407.42,407.94,407.28,407.74,8007.0,407.42,407.94,407.28,407.74,8007.0
2021-08-25 12:40:00,407.74,407.74,407.34,407.56,1600.0,407.74,407.74,407.34,407.56,1600.0
2021-08-25 12:50:00,407.76,408.05,407.66,407.66,1561.0,407.76,408.05,407.66,407.66,1561.0
2021-08-25 13:00:00,407.67,408.21,407.39,407.99,3837.0,407.67,408.21,407.39,407.99,3837.0
2021-08-25 13:10:00,408.21,408.21,407.71,407.72,4621.0,408.21,408.21,407.71,407.72,4621.0
2021-08-25 13:20:00,407.72,407.72,406.56,406.96,10675.0,407.72,407.72,406.56,406.96,10675.0
2021-08-25 13:30:00,406.58,406.72,406.38,406.49,2652.0,406.58,406.72,406.38,406.49,2652.0
2021-08-25 13:40:00,406.44,406.44,405.49,405.61,3731.0,406.44,406.44,405.49,405.61,3731.0
2021-08-25 13:50:00,405.75,406.61,405.75,406.61,2100.0,405.75,406.61,405.75,406.61,2100.0
2021-08-25 14:00:00,406.79,406.98,406.62,406.65,2493.0,406.79,406.98,406.62,406.65,2493.0
2021-08-25 14:10:00,406.49,407.0,406.32,407.0,9024.0,406.49,407.0,406.32,407.0,9024.0
2021-08-25 14:20:00,406.82,407.67,406.65,407.67,4949.0,406.82,407.67,406.65,407.67,4949.0
2021-08-25 14:30:00,407.47,407.95,407.47,407.77,2914.0,407.47,407.95,407.47,407.77,2914.0
2021-08-25 14:40:00,407.75,408.5,407.73,407.95,7192.0,407.75,408.5,407.73,407.95,7192.0
2021-08-25 14:50:00,407.89,408.45,407.89,408.12,7074.0,407.89,408.45,407.89,408.12,7074.0
2021-08-25 15:00:00,408.04,408.35,407.85,408.35,7619.0,408.04,408.35,407.85,408.35,7619.0
2021-08-25 15:10:00,408.24,408.39,407.69,407.69,8836.0,408.24,408.39,407.69,407.69,8836.0
2021-08-25 15:20:00,407.62,407.85,407.62,407.7,2460.0,407.62,407.85,407.62,407.7,2460.0
2021-08-25 15:30:00,407.81,408.84,407.81,408.39,9095.0,407.81,408.84,407.81,408.39,9095.0
2021-08-25 15:40:00,408.52,408.78,408.22,408.5,7395.0,408.52,408.78,408.22,408.5,7395.0
2021-08-25 15:50:00,408.56,409.04,407.89,407.89,27033.0,408.56,409.04,407.89,407.89,27033.0
2021-08-26 09:30:00,408.54,408.54,404.51,404.51,9448.0,408.54,408.54,404.51,404.51,9448.0
2021-08-26 09:40:00,404.6,405.07,403.61,404.18,8492.0,404.6,405.07,403.61,404.18,8492.0
2021-08-26 09:50:00,404.12,404.35,402.4,403.09,18143.0,404.12,404.35,402.4,403.09,18143.0
2021-08-26 10:00:00,403.16,404.68,403.16,404.22,7889.0,403.16,404.68,403.16,404.22,7889.0
2021-08-26 10:10:00,404.16,404.77,403.7,404.34,4303.0,404.16,404.77,403.7,404.34,4303.0
2021-08-26 10:20:00,404.36,405.3,402.77,404.57,13412.0,404.36,405.3,402.77,404.57,13412.0
2021-08-26 10:30:00,404.52,404.62,403.4,403.72,7598.0,404.52,404.62,403.4,403.72,7598.0
2021-08-26 10:40:00,403.55,403.66,402.11,402.7,8178.0,403.55,403.66,402.11,402.7,8178.0
2021-08-26 10:50:00,402.69,403.28,402.31,403.12,8548.0,402.69,403.28,402.31,403.12,8548.0
2021-08-26 11:00:00,402.94,403.2,402.1,402.2,7541.0,402.94,403.2,402.1,402.2,7541.0
2021-08-26 11:10:00,402.53,403.95,402.47,403.62,2956.0,402.53,403.95,402.47,403.62,2956.0
2021-08-26 11:20:00,403.48,404.13,403.34,403.52,5385.0,403.48,404.13,403.34,403.52,5385.0
2021-08-26 11:30:00,403.2,403.51,402.83,403.37,2073.0,403.2,403.51,402.83,403.37,2073.0
2021-08-26 11:40:00,403.42,403.42,402.15,402.27,3641.0,403.42,403.42,402.15,402.27,3641.0
2021-08-26 11:50:00,402.41,402.58,402.0,402.38,3300.0,402.41,402.58,402.0,402.38,3300.0
2021-08-26 12:00:00,402.53,403.37,402.53,403.37,4927.0,402.53,403.37,402.53,403.37,4927.0
2021-08-26 12:10:00,403.19,404.0,403.09,403.93,1712.0,403.19,404.0,403.09,403.93,1712.0
2021-08-26 12:20:00,403.87,404.28,403.69,403.88,3509.0,403.87,404.28,403.69,403.88,3509.0
2021-08-26 12:30:00,403.71,404.0,403.63,403.79,4482.0,403.71,404.0,403.63,403.79,4482.0
2021-08-26 12:40:00,403.73,403.82,403.63,403.71,700.0,403.73,403.82,403.63,403.71,700.0
2021-08-26 12:50:00,403.61,403.61,403.0,403.24,2525.0,403.61,403.61,403.0,403.24,2525.0
2021-08-26 13:00:00,403.36,403.36,403.08,403.08,222.0,403.36,403.36,403.08,403.08,222.0
2021-08-26 13:10:00,403.59,403.64,403.43,403.46,1237.0,403.59,403.64,403.43,403.46,1237.0
2021-08-26 13:20:00,403.57,403.57,403.17,403.31,711.0,403.57,403.57,403.17,403.31,711.0
2021-08-26 13:30:00,403.57,403.87,403.55,403.7,2048.0,403.57,403.87,403.55,403.7,2048.0
2021-08-26 13:40:00,403.81,403.82,403.15,403.3,2279.0,403.81,403.82,403.15,403.3,2279.0
2021-08-26 13:50:00,403.37,403.91,403.37,403.73,2384.0,403.37,403.91,403.37,403.73,2384.0
2021-08-26 14:00:00,403.66,403.79,403.39,403.39,2524.0,403.66,403.79,403.39,403.39,2524.0
2021-08-26 14:10:00,403.39,403.45,403.21,403.45,950.0,403.39,403.45,403.21,403.45,950.0
2021-08-26 14:20:00,403.39,403.95,403.14,403.56,3650.0,403.39,403.95,403.14,403.56,3650.0
2021-08-26 14:30:00,403.69,403.83,403.49,403.6,3550.0,403.69,403.83,403.49,403.6,3550.0
2021-08-26 14:40:00,403.57,403.81,403.54,403.54,2092.0,403.57,403.81,403.54,403.54,2092.0
2021-08-26 14:50:00,403.74,403.85,403.54,403.57,3737.0,403.74,403.85,403.54,403.57,3737.0
2021-08-26 15:00:00,403.44,403.66,402.96,403.25,3700.0,403.44,403.66,402.96,403.25,3700.0
2021-08-26 15:10:00,403.02,403.47,402.84,403.44,3371.0,403.02,403.47,402.84,403.44,3371.0
2021-08-26 15:20:00,403.56,403.93,403.43,403.81,2496.0,403.56,403.93,403.43,403.81,2496.0
2021-08-26 15:30:00,403.8,404.07,403.62,403.66,4000.0,403.8,404.07,403.62,403.66,4000.0
2021-08-26 15:40:00,403.79,404.01,403.44,403.86,7615.0,403.79,404.01,403.44,403.86,7615.0
2021-08-26 15:50:00,404.07,404.86,403.69,404.45,34457.0,404.07,404.86,403.69,404.45,34457.0
2021-08-27 09:30:00,403.76,405.32,402.83,404.74,8949.0,403.76,405.32,402.83,404.74,8949.0
2021-08-27 09:40:00,404.22,404.98,403.84,404.78,2900.0,404.22,404.98,403.84,404.78,2900.0
2021-08-27 09:50:00,404.87,404.9,404.39,404.41,3270.0,404.87,404.9,404.39,404.41,3270.0
2021-08-27 10:00:00,404.41,406.89,403.48,406.64,5906.0,404.41,406.89,403.48,406.64,5906.0
2021-08-27 10:10:00,406.59,408.52,406.58,408.2,6880.0,406.59,408.52,406.58,408.2,6880.0
2021-08-27 10:20:00,407.82,407.86,406.72,407.43,4228.0,407.82,407.86,406.72,407.43,4228.0
2021-08-27 10:30:00,407.25,407.58,406.0,406.2,2747.0,407.25,407.58,406.0,406.2,2747.0
2021-08-27 10:40:00,406.11,406.18,404.74,405.45,7693.0,406.11,406.18,404.74,405.45,7693.0
2021-08-27 10:50:00,405.55,407.37,405.51,406.94,6200.0,405.55,407.37,405.51,406.94,6200.0
2021-08-27 11:00:00,407.0,407.39,406.23,406.24,4256.0,407.0,407.39,406.23,406.24,4256.0
2021-08-27 11:10:00,406.07,406.65,406.06,406.65,2903.0,406.07,406.65,406.06,406.65,2903.0
2021-08-27 11:20:00,406.62,407.48,406.41,406.82,3368.0,406.62,407.48,406.41,406.82,3368.0
2021-08-27 11:30:00,407.0,407.51,406.85,407.44,2323.0,407.0,407.51,406.85,407.44,2323.0
2021-08-27 11:40:00,407.66,408.79,407.25,408.3,10943.0,407.66,408.79,407.25,408.3,10943.0
2021-08-27 11:50:00,408.25,408.32,407.77,407.81,3671.0,408.25,408.32,407.77,407.81,3671.0
2021-08-27 12:00:00,407.89,408.05,407.67,407.86,2287.0,407.89,408.05,407.67,407.86,2287.0
2021-08-27 12:10:00,407.8,407.88,407.15,407.5,3887.0,407.8,407.88,407.15,407.5,3887.0
2021-08-27 12:20:00,407.51,407.95,407.38,407.91,4200.0,407.51,407.95,407.38,407.91,4200.0
2021-08-27 12:30:00,407.89,407.99,407.7,407.97,1199.0,407.89,407.99,407.7,407.97,1199.0
2021-08-27 12:40:00,408.0,408.57,407.84,408.0,3617.0,408.0,408.57,407.84,408.0,3617.0
2021-08-27 12:50:00,407.95,408.14,407.95,408.14,797.0,407.95,408.14,407.95,408.14,797.0
2021-08-27 13:00:00,408.15,408.8,408.14,408.63,3086.0,408.15,408.8,408.14,408.63,3086.0
2021-08-27 13:10:00,408.71,409.07,408.48,408.9,4847.0,408.71,409.07,408.48,408.9,4847.0
2021-08-27 13:20:00,408.97,409.21,408.91,409.08,2063.0,408.97,409.21,408.91,409.08,2063.0
2021-08-27 13:30:00,408.98,409.2,408.73,409.0,3558.0,408.98,409.2,408.73,409.0,3558.0
2021-08-27 13:40:00,408.99,409.34,408.91,408.95,2879.0,408.99,409.34,408.91,408.95,2879.0
2021-08-27 13:50:00,408.86,409.2,408.78,408.82,4430.0,408.86,409.2,408.78,408.82,4430.0
2021-08-27 14:00:00,408.78,409.11,408.63,408.8,3004.0,408.78,409.11,408.63,408.8,3004.0
2021-08-27 14:10:00,408.81,409.13,408.65,408.65,2700.0,408.81,409.13,408.65,408.65,2700.0
2021-08-27 14:20:00,408.63,408.63,408.32,408.5,1953.0,408.63,408.63,408.32,408.5,1953.0
2021-08-27 14:30:00,408.47,408.83,408.33,408.48,3850.0,408.47,408.83,408.33,408.48,3850.0
2021-08-27 14:40:00,408.57,408.71,408.4,408.58,3003.0,408.57,408.71,408.4,408.58,3003.0
2021-08-27 14:50:00,408.52,408.73,408.3,408.5,3537.0,408.52,408.73,408.3,408.5,3537.0
2021-08-27 15:00:00,408.55,408.59,408.22,408.25,2398.0,408.55,408.59,408.22,408.25,2398.0
2021-08-27 15:10:00,408.35,408.66,408.27,408.51,4778.0,408.35,408.66,408.27,408.51,4778.0
2021-08-27 15:20:00,408.5,408.66,408.06,408.36,7127.0,408.5,408.66,408.06,408.36,7127.0
2021-08-27 15:30:00,408.24,408.7,407.77,407.77,8599.0,408.24,408.7,407.77,407.77,8599.0
2021-08-27 15:40:00,407.85,408.01,406.73,406.94,12038.0,407.85,408.01,406.73,406.94,12038.0
2021-08-27 15:50:00,407.08,407.08,405.56,405.97,26269.0,407.08,407.08,405.56,405.97,26269.0
2021-08-30 09:30:00,406.44,409.12,406.41,409.12,13261.0,406.44,409.12,406.41,409.12,13261.0
2021-08-30 09:40:00,409.08,411.57,409.06,411.18,14560.0,409.08,411.57,409.06,411.18,14560.0
2021-08-30 09:50:00,411.19,413.29,410.66,412.82,21831.0,411.19,413.29,410.66,412.82,21831.0
2021-08-30 10:00:00,412.98,414.24,412.33,414.24,18346.0,412.98,414.24,412.33,414.24,18346.0
2021-08-30 10:10:00,414.37,415.75,413.22,413.23,19796.0,414.37,415.75,413.22,413.23,19796.0
2021-08-30 10:20:00,413.29,416.11,413.29,415.9,26962.0,413.29,416.11,413.29,415.9,26962.0
2021-08-30 10:30:00,416.0,416.95,415.64,416.95,16409.0,416.0,416.95,415.64,416.95,16409.0
2021-08-30 10:40:00,416.91,417.85,416.11,417.28,29496.0,416.91,417.85,416.11,417.28,29496.0
2021-08-30 10:50:00,417.06,417.06,415.72,415.92,7097.0,417.06,417.06,415.72,415.92,7097.0
2021-08-30 11:00:00,416.17,416.82,415.27,416.4,8000.0,416.17,416.82,415.27,416.4,8000.0
2021-08-30 11:10:00,416.29,417.22,415.59,415.59,9308.0,416.29,417.22,415.59,415.59,9308.0
2021-08-30 11:20:00,415.52,415.82,415.09,415.52,6466.0,415.52,415.82,415.09,415.52,6466.0
2021-08-30 11:30:00,415.52,416.18,415.22,416.17,10731.0,415.52,416.18,415.22,416.17,10731.0
2021-08-30 11:40:00,416.19,417.25,415.85,417.21,13101.0,416.19,417.25,415.85,417.21,13101.0
2021-08-30 11:50:00,417.1,417.1,415.8,416.27,13013.0,417.1,417.1,415.8,416.27,13013.0
2021-08-30 12:00:00,416.31,416.73,415.36,415.73,12147.0,416.31,416.73,415.36,415.73,12147.0
2021-08-30 12:10:00,415.61,416.14,415.46,415.88,8045.0,415.61,416.14,415.46,415.88,8045.0
2021-08-30 12:20:00,415.95,416.71,415.77,416.29,4715.0,415.95,416.71,415.77,416.29,4715.0
2021-08-30 12:30:00,416.25,417.0,416.21,416.83,19666.0,416.25,417.0,416.21,416.83,19666.0
2021-08-30 12:40:00,416.82,416.82,416.34,416.62,4400.0,416.82,416.82,416.34,416.62,4400.0
2021-08-30 12:50:00,416.41,416.41,415.94,416.32,7839.0,416.41,416.41,415.94,416.32,7839.0
2021-08-30 13:00:00,416.3,416.6,415.71,416.56,9568.0,416.3,416.6,415.71,416.56,9568.0
2021-08-30 13:10:00,416.51,416.53,416.1,416.51,8388.0,416.51,416.53,416.1,416.51,8388.0
2021-08-30 13:20:00,416.45,416.68,416.14,416.26,5113.0,416.45,416.68,416.14,416.26,5113.0
2021-08-30 13:30:00,416.26,417.51,416.26,416.93,7946.0,416.26,417.51,416.26,416.93,7946.0
2021-08-30 13:40:00,417.0,417.09,416.67,417.09,4326.0,417.0,417.09,416.67,417.09,4326.0
2021-08-30 13:50:00,416.85,416.97,416.01,416.07,4947.0,416.85,416.97,416.01,416.07,4947.0
2021-08-30 14:00:00,416.08,416.09,414.72,414.75,12464.0,416.08,416.09,414.72,414.75,12464.0
2021-08-30 14:10:00,414.56,415.01,413.79,414.78,10502.0,414.56,415.01,413.79,414.78,10502.0
2021-08-30 14:20:00,414.83,415.63,414.61,415.44,6699.0,414.83,415.63,414.61,415.44,6699.0
2021-08-30 14:30:00,415.37,416.21,415.24,415.84,13712.0,415.37,416.21,415.24,415.84,13712.0
2021-08-30 14:40:00,415.83,416.26,415.62,416.06,7100.0,415.83,416.26,415.62,416.06,7100.0
2021-08-30 14:50:00,416.26,416.94,416.17,416.94,7582.0,416.26,416.94,416.17,416.94,7582.0
2021-08-30 15:00:00,416.83,416.94,416.0,416.17,17563.0,416.83,416.94,416.0,416.17,17563.0
2021-08-30 15:10:00,416.09,416.44,415.39,416.0,11269.0,416.09,416.44,415.39,416.0,11269.0
2021-08-30 15:20:00,416.03,416.13,415.02,415.3,5451.0,416.03,416.13,415.02,415.3,5451.0
2021-08-30 15:30:00,415.21,415.46,414.73,415.09,12459.0,415.21,415.46,414.73,415.09,12459.0
2021-08-30 15:40:00,415.0,415.39,414.63,414.96,13947.0,415.0,415.39,414.63,414.96,13947.0
2021-08-30 15:50:00,414.78,414.88,414.15,414.52,34141.0,414.78,414.88,414.15,414.52,34141.0
2021-08-31 09:30:00,413.97,413.97,405.04,406.92,75893.0,413.97,413.97,405.04,406.92,75893.0
2021-08-31 09:40:00,407.05,407.65,404.3,406.18,23201.0,407.05,407.65,404.3,406.18,23201.0
2021-08-31 09:50:00,406.44,406.62,403.2,404.03,31676.0,406.44,406.62,403.2,404.03,31676.0
2021-08-31 10:00:00,404.08,404.8,403.0,403.91,22982.0,404.08,404.8,403.0,403.91,22982.0
2021-08-31 10:10:00,403.65,404.37,400.74,401.56,26101.0,403.65,404.37,400.74,401.56,26101.0
2021-08-31 10:20:00,401.5,401.86,400.3,401.54,28982.0,401.5,401.86,400.3,401.54,28982.0
2021-08-31 10:30:00,401.23,402.73,400.73,400.81,22210.0,401.23,402.73,400.73,400.81,22210.0
2021-08-31 10:40:00,401.01,401.64,400.72,400.99,11318.0,401.01,401.64,400.72,400.99,11318.0
2021-08-31 10:50:00,401.05,401.05,399.55,400.5,23321.0,401.05,401.05,399.55,400.5,23321.0
2021-08-31 11:00:00,400.5,401.1,399.14,399.71,11686.0,400.5,401.1,399.14,399.71,11686.0
2021-08-31 11:10:00,399.56,399.88,399.11,399.81,6244.0,399.56,399.88,399.11,399.81,6244.0
2021-08-31 11:20:00,399.79,400.92,399.6,400.07,13567.0,399.79,400.92,399.6,400.07,13567.0
2021-08-31 11:30:00,399.97,400.57,399.38,399.88,8143.0,399.97,400.57,399.38,399.88,8143.0
2021-08-31 11:40:00,399.68,400.26,399.25,399.99,24584.0,399.68,400.26,399.25,399.99,24584.0
2021-08-31 11:50:00,399.98,400.49,399.56,399.56,10545.0,399.98,400.49,399.56,399.56,10545.0
2021-08-31 12:00:00,399.7,399.71,398.49,398.79,16970.0,399.7,399.71,398.49,398.79,16970.0
2021-08-31 12:10:00,398.56,398.85,397.6,398.07,15370.0,398.56,398.85,397.6,398.07,15370.0
2021-08-31 12:20:00,398.23,399.72,398.05,399.36,8694.0,398.23,399.72,398.05,399.36,8694.0
2021-08-31 12:30:00,399.36,401.3,399.24,400.98,15037.0,399.36,401.3,399.24,400.98,15037.0
2021-08-31 12:40:00,400.83,400.92,398.68,398.68,7884.0,400.83,400.92,398.68,398.68,7884.0
2021-08-31 12:50:00,398.63,400.14,398.62,400.14,9276.0,398.63,400.14,398.62,400.14,9276.0
2021-08-31 13:00:00,400.1,400.35,399.26,399.28,10863.0,400.1,400.35,399.26,399.28,10863.0
2021-08-31 13:10:00,399.32,399.44,398.41,398.41,7212.0,399.32,399.44,398.41,398.41,7212.0
2021-08-31 13:20:00,398.52,399.23,397.36,398.72,21863.0,398.52,399.23,397.36,398.72,21863.0
2021-08-31 13:30:00,398.56,398.75,398.02,398.63,6082.0,398.56,398.75,398.02,398.63,6082.0
2021-08-31 13:40:00,398.47,398.58,398.17,398.57,4479.0,398.47,398.58,398.17,398.57,4479.0
2021-08-31 13:50:00,398.63,399.2,398.28,398.79,16925.0,398.63,399.2,398.28,398.79,16925.0
2021-08-31 14:00:00,398.72,399.9,398.64,399.7,11323.0,398.72,399.9,398.64,399.7,11323.0
2021-08-31 14:10:00,399.5,399.69,399.08,399.23,5011.0,399.5,399.69,399.08,399.23,5011.0
2021-08-31 14:20:00,399.33,399.34,398.28,398.28,8436.0,399.33,399.34,398.28,398.28,8436.0
2021-08-31 14:30:00,398.36,399.1,398.35,398.59,9659.0,398.36,399.1,398.35,398.59,9659.0
2021-08-31 14:40:00,398.5,399.38,398.36,399.01,5040.0,398.5,399.38,398.36,399.01,5040.0
2021-08-31 14:50:00,398.89,399.4,398.76,398.99,10543.0,398.89,399.4,398.76,398.99,10543.0
2021-08-31 15:00:00,399.02,399.08,398.53,398.91,6790.0,399.02,399.08,398.53,398.91,6790.0
2021-08-31 15:10:00,398.85,399.3,398.7,399.09,11065.0,398.85,399.3,398.7,399.09,11065.0
2021-08-31 15:20:00,398.97,399.11,398.47,398.48,8766.0,398.97,399.11,398.47,398.48,8766.0
2021-08-31 15:30:00,398.61,399.21,398.24,399.15,12822.0,398.61,399.21,398.24,399.15,12822.0
2021-08-31 15:40:00,399.08,399.12,398.36,398.98,16114.0,399.08,399.12,398.36,398.98,16114.0
2021-08-31 15:50:00,399.03,400.42,398.31,400.2,77914.0,399.03,400.42,398.31,400.2,77914.0
2021-09-01 09:30:00,400.71,401.95,398.73,398.73,33030.0,400.71,401.95,398.73,398.73,33030.0
2021-09-01 09:40:00,398.92,399.99,398.01,399.68,17926.0,398.92,399.99,398.01,399.68,17926.0
2021-09-01 09:50:00,399.54,399.54,397.57,398.29,20402.0,399.54,399.54,397.57,398.29,20402.0
2021-09-01 10:00:00,398.79,399.42,395.5,395.95,27079.0,398.79,399.42,395.5,395.95,27079.0
2021-09-01 10:10:00,395.97,396.74,393.68,394.05,20789.0,395.97,396.74,393.68,394.05,20789.0
2021-09-01 10:20:00,393.91,395.81,393.78,395.79,13146.0,393.91,395.81,393.78,395.79,13146.0
2021-09-01 10:30:00,395.69,398.82,395.63,398.6,11530.0,395.69,398.82,395.63,398.6,11530.0
2021-09-01 10:40:00,398.53,399.91,398.45,399.24,10432.0,398.53,399.91,398.45,399.24,10432.0
2021-09-01 10:50:00,399.11,399.11,397.62,397.87,10761.0,399.11,399.11,397.62,397.87,10761.0
2021-09-01 11:00:00,398.37,398.49,397.6,398.25,6405.0,398.37,398.49,397.6,398.25,6405.0
2021-09-01 11:10:00,398.25,398.65,397.18,397.74,7650.0,398.25,398.65,397.18,397.74,7650.0
2021-09-01 11:20:00,397.58,398.02,397.22,398.02,4715.0,397.58,398.02,397.22,398.02,4715.0
2021-09-01 11:30:00,397.81,399.12,397.79,399.12,4798.0,397.81,399.12,397.79,399.12,4798.0
2021-09-01 11:40:00,399.18,399.18,398.52,399.05,4418.0,399.18,399.18,398.52,399.05,4418.0
2021-09-01 11:50:00,399.13,399.14,398.3,398.42,6354.0,399.13,399.14,398.3,398.42,6354.0
2021-09-01 12:00:00,398.4,399.08,398.39,398.48,7115.0,398.4,399.08,398.39,398.48,7115.0
2021-09-01 12:10:00,398.58,398.58,398.02,398.34,2429.0,398.58,398.58,398.02,398.34,2429.0
2021-09-01 12:20:00,398.41,399.0,398.32,398.94,4790.0,398.41,399.0,398.32,398.94,4790.0
2021-09-01 12:30:00,398.94,398.94,397.59,397.73,6029.0,398.94,398.94,397.59,397.73,6029.0
2021-09-01 12:40:00,397.75,398.19,397.42,398.08,8161.0,397.75,398.19,397.42,398.08,8161.0
2021-09-01 12:50:00,398.09,401.19,397.89,399.5,16624.0,398.09,401.19,397.89,399.5,16624.0
2021-09-01 13:00:00,399.44,399.58,398.59,398.71,5797.0,399.44,399.58,398.59,398.71,5797.0
2021-09-01 13:10:00,398.65,398.65,397.98,398.33,4015.0,398.65,398.65,397.98,398.33,4015.0
2021-09-01 13:20:00,398.31,398.46,396.84,396.95,8937.0,398.31,398.46,396.84,396.95,8937.0
2021-09-01 13:30:00,397.0,397.36,396.61,396.62,7065.0,397.0,397.36,396.61,396.62,7065.0
2021-09-01 13:40:00,396.58,396.69,396.39,396.65,6525.0,396.58,396.69,396.39,396.65,6525.0
2021-09-01 13:50:00,396.75,397.39,396.62,397.15,10738.0,396.75,397.39,396.62,397.15,10738.0
2021-09-01 14:00:00,397.05,397.15,396.61,397.04,6824.0,397.05,397.15,396.61,397.04,6824.0
2021-09-01 14:10:00,397.1,397.45,396.79,396.81,3366.0,397.1,397.45,396.79,396.81,3366.0
2021-09-01 14:20:00,396.79,397.18,396.67,396.67,5682.0,396.79,397.18,396.67,396.67,5682.0
2021-09-01 14:30:00,396.71,397.13,396.38,396.5,7376.0,396.71,397.13,396.38,396.5,7376.0
2021-09-01 14:40:00,396.56,396.79,396.46,396.61,4997.0,396.56,396.79,396.46,396.61,4997.0
2021-09-01 14:50:00,396.48,397.42,396.41,396.96,9824.0,396.48,397.42,396.41,396.96,9824.0
2021-09-01 15:00:00,396.89,396.89,395.57,396.44,10602.0,396.89,396.89,395.57,396.44,10602.0
2021-09-01 15:10:00,396.25,396.25,395.54,395.7,12752.0,396.25,396.25,395.54,395.7,12752.0
2021-09-01 15:20:00,395.68,395.78,395.13,395.38,15522.0,395.68,395.78,395.13,395.38,15522.0
2021-09-01 15:30:00,395.29,396.58,395.27,396.19,16786.0,395.29,396.58,395.27,396.19,16786.0
2021-09-01 15:40:00,396.14,396.15,395.07,395.07,18068.0,396.14,396.15,395.07,395.07,18068.0
2021-09-01 15:50:00,395.0,395.7,394.44,395.7,67870.0,395.0,395.7,394.44,395.7,67870.0
2021-09-02 09:30:00,398.83,398.85,393.31,393.51,28861.0,398.83,398.85,393.31,393.51,28861.0
2021-09-02 09:40:00,393.98,394.44,392.0,394.44,15251.0,393.98,394.44,392.0,394.44,15251.0
2021-09-02 09:50:00,394.52,394.52,392.25,393.34,16479.0,394.52,394.52,392.25,393.34,16479.0
2021-09-02 10:00:00,393.85,394.4,392.5,392.5,11381.0,393.85,394.4,392.5,392.5,11381.0
2021-09-02 10:10:00,392.21,393.8,391.89,393.5,10658.0,392.21,393.8,391.89,393.5,10658.0
2021-09-02 10:20:00,393.43,394.28,393.37,394.22,12983.0,393.43,394.28,393.37,394.22,12983.0
2021-09-02 10:30:00,394.06,394.71,392.41,392.54,15141.0,394.06,394.71,392.41,392.54,15141.0
2021-09-02 10:40:00,392.73,393.06,391.9,391.97,8614.0,392.73,393.06,391.9,391.97,8614.0
2021-09-02 10:50:00,391.91,392.43,391.8,392.04,6682.0,391.91,392.43,391.8,392.04,6682.0
2021-09-02 11:00:00,392.04,392.58,391.25,391.28,8617.0,392.04,392.58,391.25,391.28,8617.0
2021-09-02 11:10:00,391.27,393.59,391.27,393.59,14155.0,391.27,393.59,391.27,393.59,14155.0
2021-09-02 11:20:00,393.44,394.31,393.02,394.31,8092.0,393.44,394.31,393.02,394.31,8092.0
2021-09-02 11:30:00,394.13,394.98,393.91,394.71,10312.0,394.13,394.98,393.91,394.71,10312.0
2021-09-02 11:40:00,394.61,394.85,394.04,394.11,13686.0,394.61,394.85,394.04,394.11,13686.0
2021-09-02 11:50:00,394.03,394.17,393.24,393.7,12659.0,394.03,394.17,393.24,393.7,12659.0
2021-09-02 12:00:00,393.51,393.52,393.18,393.38,3817.0,393.51,393.52,393.18,393.38,3817.0
2021-09-02 12:10:00,393.34,393.45,392.13,392.26,7235.0,393.34,393.45,392.13,392.26,7235.0
2021-09-02 12:20:00,392.18,392.36,391.48,391.72,11343.0,392.18,392.36,391.48,391.72,11343.0
2021-09-02 12:30:00,391.75,391.92,391.36,391.36,9944.0,391.75,391.92,391.36,391.36,9944.0
2021-09-02 12:40:00,391.28,391.75,391.0,391.4,8200.0,391.28,391.75,391.0,391.4,8200.0
2021-09-02 12:50:00,391.47,391.73,391.2,391.45,6642.0,391.47,391.73,391.2,391.45,6642.0
2021-09-02 13:00:00,391.36,391.65,391.01,391.57,5660.0,391.36,391.65,391.01,391.57,5660.0
2021-09-02 13:10:00,391.5,391.5,390.84,391.02,6809.0,391.5,391.5,390.84,391.02,6809.0
2021-09-02 13:20:00,390.85,391.03,389.54,389.58,10670.0,390.85,391.03,389.54,389.58,10670.0
2021-09-02 13:30:00,389.45,390.03,387.6,387.74,22734.0,389.45,390.03,387.6,387.74,22734.0
2021-09-02 13:40:00,387.89,389.25,387.36,387.81,16660.0,387.89,389.25,387.36,387.81,16660.0
2021-09-02 13:50:00,387.94,388.09,387.07,387.75,15575.0,387.94,388.09,387.07,387.75,15575.0
2021-09-02 14:00:00,387.69,388.65,387.68,388.13,7574.0,387.69,388.65,387.68,388.13,7574.0
2021-09-02 14:10:00,387.88,388.13,387.34,387.69,6401.0,387.88,388.13,387.34,387.69,6401.0
2021-09-02 14:20:00,387.85,388.24,386.75,386.99,6242.0,387.85,388.24,386.75,386.99,6242.0
2021-09-02 14:30:00,387.21,387.5,386.51,387.09,10121.0,387.21,387.5,386.51,387.09,10121.0
2021-09-02 14:40:00,387.26,388.3,387.21,388.3,6399.0,387.26,388.3,387.21,388.3,6399.0
2021-09-02 14:50:00,388.19,388.82,387.88,388.51,5066.0,388.19,388.82,387.88,388.51,5066.0
2021-09-02 15:00:00,388.58,388.84,387.63,387.63,5904.0,388.58,388.84,387.63,387.63,5904.0
2021-09-02 15:10:00,387.67,387.97,387.18,387.69,4668.0,387.67,387.97,387.18,387.69,4668.0
2021-09-02 15:20:00,387.49,387.67,386.52,387.38,13450.0,387.49,387.67,386.52,387.38,13450.0
2021-09-02 15:30:00,387.61,388.28,387.11,388.11,19720.0,387.61,388.28,387.11,388.11,19720.0
2021-09-02 15:40:00,388.06,388.72,387.85,388.27,14188.0,388.06,388.72,387.85,388.27,14188.0
2021-09-02 15:50:00,388.27,388.58,387.84,388.4,38009.0,388.27,388.58,387.84,388.4,38009.0
2021-09-03 09:30:00,388.27,389.26,385.7,386.31,27125.0,388.27,389.26,385.7,386.31,27125.0
2021-09-03 09:40:00,386.71,387.9,385.72,385.78,36743.0,386.71,387.9,385.72,385.78,36743.0
2021-09-03 09:50:00,385.72,388.86,385.32,388.63,25243.0,385.72,388.86,385.32,388.63,25243.0
2021-09-03 10:00:00,388.49,388.96,387.02,387.99,17660.0,388.49,388.96,387.02,387.99,17660.0
2021-09-03 10:10:00,387.65,387.65,385.36,385.55,6890.0,387.65,387.65,385.36,385.55,6890.0
2021-09-03 10:20:00,385.48,387.52,385.12,387.52,10298.0,385.48,387.52,385.12,387.52,10298.0
2021-09-03 10:30:00,387.32,388.49,387.15,387.23,13570.0,387.32,388.49,387.15,387.23,13570.0
2021-09-03 10:40:00,387.0,388.16,387.0,387.68,7762.0,387.0,388.16,387.0,387.68,7762.0
2021-09-03 10:50:00,387.78,387.82,386.92,387.31,11896.0,387.78,387.82,386.92,387.31,11896.0
2021-09-03 11:00:00,387.48,387.58,386.53,386.81,10693.0,387.48,387.58,386.53,386.81,10693.0
2021-09-03 11:10:00,386.81,388.19,386.8,387.78,12547.0,386.81,388.19,386.8,387.78,12547.0
2021-09-03 11:20:00,387.61,389.04,387.61,388.67,9534.0,387.61,389.04,387.61,388.67,9534.0
2021-09-03 11:30:00,388.59,390.77,388.58,389.71,17711.0,388.59,390.77,388.58,389.71,17711.0
2021-09-03 11:40:00,389.72,390.33,389.45,389.79,5618.0,389.72,390.33,389.45,389.79,5618.0
2021-09-03 11:50:00,389.75,389.75,389.0,389.15,3485.0,389.75,389.75,389.0,389.15,3485.0
2021-09-03 12:00:00,389.25,389.75,388.88,389.75,6975.0,389.25,389.75,388.88,389.75,6975.0
2021-09-03 12:10:00,389.81,390.15,389.55,389.72,15320.0,389.81,390.15,389.55,389.72,15320.0
2021-09-03 12:20:00,389.75,389.97,389.52,389.69,3873.0,389.75,389.97,389.52,389.69,3873.0
2021-09-03 12:30:00,389.55,389.61,388.85,388.93,4272.0,389.55,389.61,388.85,388.93,4272.0
2021-09-03 12:40:00,388.92,389.17,388.59,388.6,4400.0,388.92,389.17,388.59,388.6,4400.0
2021-09-03 12:50:00,388.62,388.94,388.41,388.74,2470.0,388.62,388.94,388.41,388.74,2470.0
2021-09-03 13:00:00,388.75,389.6,388.75,389.04,6497.0,388.75,389.6,388.75,389.04,6497.0
2021-09-03 13:10:00,389.04,389.49,389.04,389.34,2920.0,389.04,389.49,389.04,389.34,2920.0
2021-09-03 13:20:00,389.44,389.92,389.34,389.37,3297.0,389.44,389.92,389.34,389.37,3297.0
2021-09-03 13:30:00,389.38,390.13,389.2,389.28,12835.0,389.38,390.13,389.2,389.28,12835.0
2021-09-03 13:40:00,389.13,389.29,388.76,389.29,4624.0,389.13,389.29,388.76,389.29,4624.0
2021-09-03 13:50:00,389.26,389.58,389.15,389.48,6769.0,389.26,389.58,389.15,389.48,6769.0
2021-09-03 14:00:00,389.55,389.55,388.91,388.91,6500.0,389.55,389.55,388.91,388.91,6500.0
2021-09-03 14:10:00,388.93,389.39,388.93,389.34,5781.0,388.93,389.39,388.93,389.34,5781.0
2021-09-03 14:20:00,389.31,389.55,389.08,389.55,3022.0,389.31,389.55,389.08,389.55,3022.0
2021-09-03 14:30:00,389.45,389.45,388.89,388.99,3325.0,389.45,389.45,388.89,388.99,3325.0
2021-09-03 14:40:00,388.93,389.16,388.74,388.75,7670.0,388.93,389.16,388.74,388.75,7670.0
2021-09-03 14:50:00,388.69,388.93,388.67,388.8,1500.0,388.69,388.93,388.67,388.8,1500.0
2021-09-03 15:00:00,388.93,389.03,388.74,388.75,3750.0,388.93,389.03,388.74,388.75,3750.0
2021-09-03 15:10:00,388.78,388.89,388.22,388.22,5701.0,388.78,388.89,388.22,388.22,5701.0
2021-09-03 15:20:00,388.16,388.8,388.01,388.66,8316.0,388.16,388.8,388.01,388.66,8316.0
2021-09-03 15:30:00,388.85,389.0,388.5,388.65,10561.0,388.85,389.0,388.5,388.65,10561.0
2021-09-03 15:40:00,388.64,388.8,387.92,388.54,14063.0,388.64,388.8,387.92,388.54,14063.0
2021-09-03 15:50:00,388.5,388.59,387.8,388.07,39570.0,388.5,388.59,387.8,388.07,39570.0
2021-09-07 09:30:00,393.53,394.95,386.48,386.68,68808.0,393.53,394.95,386.48,386.68,68808.0
2021-09-07 09:40:00,386.69,386.84,383.8,384.58,45532.0,386.69,386.84,383.8,384.58,45532.0
2021-09-07 09:50:00,384.64,387.27,383.01,387.12,27274.0,384.64,387.27,383.01,387.12,27274.0
2021-09-07 10:00:00,387.12,388.52,387.0,387.72,14580.0,387.12,388.52,387.0,387.72,14580.0
2021-09-07 10:10:00,387.72,388.78,387.23,388.46,13084.0,387.72,388.78,387.23,388.46,13084.0
2021-09-07 10:20:00,388.59,390.5,388.56,389.63,11055.0,388.59,390.5,388.56,389.63,11055.0
2021-09-07 10:30:00,389.62,390.83,389.29,390.42,17997.0,389.62,390.83,389.29,390.42,17997.0
2021-09-07 10:40:00,390.56,391.53,390.42,390.9,16359.0,390.56,391.53,390.42,390.9,16359.0
2021-09-07 10:50:00,390.77,390.82,389.74,390.32,10312.0,390.77,390.82,389.74,390.32,10312.0
2021-09-07 11:00:00,390.34,390.65,389.5,389.9,11344.0,390.34,390.65,389.5,389.9,11344.0
2021-09-07 11:10:00,389.78,389.85,388.85,389.55,17764.0,389.78,389.85,388.85,389.55,17764.0
2021-09-07 11:20:00,389.63,390.09,389.12,389.61,7116.0,389.63,390.09,389.12,389.61,7116.0
2021-09-07 11:30:00,389.69,390.71,389.24,389.44,19900.0,389.69,390.71,389.24,389.44,19900.0
2021-09-07 11:40:00,389.61,389.61,388.05,388.55,13642.0,389.61,389.61,388.05,388.55,13642.0
2021-09-07 11:50:00,388.52,388.81,387.22,387.97,11989.0,388.52,388.81,387.22,387.97,11989.0
2021-09-07 12:00:00,387.81,388.4,387.35,388.25,9027.0,387.81,388.4,387.35,388.25,9027.0
2021-09-07 12:10:00,388.24,388.47,387.71,388.01,6390.0,388.24,388.47,387.71,388.01,6390.0
2021-09-07 12:20:00,388.13,388.49,387.41,387.8,10886.0,388.13,388.49,387.41,387.8,10886.0
2021-09-07 12:30:00,387.87,387.87,386.53,387.04,6826.0,387.87,387.87,386.53,387.04,6826.0
2021-09-07 12:40:00,386.91,388.02,386.85,388.02,5806.0,386.91,388.02,386.85,388.02,5806.0
2021-09-07 12:50:00,388.15,388.15,387.56,387.6,4850.0,388.15,388.15,387.56,387.6,4850.0
2021-09-07 13:00:00,387.58,388.28,387.34,387.71,8454.0,387.58,388.28,387.34,387.71,8454.0
2021-09-07 13:10:00,387.41,387.73,387.3,387.31,5350.0,387.41,387.73,387.3,387.31,5350.0
2021-09-07 13:20:00,387.41,387.57,386.69,387.26,14366.0,387.41,387.57,386.69,387.26,14366.0
2021-09-07 13:30:00,387.44,387.82,386.85,387.33,17117.0,387.44,387.82,386.85,387.33,17117.0
2021-09-07 13:40:00,387.33,387.5,386.87,387.29,5211.0,387.33,387.5,386.87,387.29,5211.0
2021-09-07 13:50:00,387.15,387.44,387.04,387.31,4941.0,387.15,387.44,387.04,387.31,4941.0
2021-09-07 14:00:00,387.21,387.85,387.12,387.44,7165.0,387.21,387.85,387.12,387.44,7165.0
2021-09-07 14:10:00,387.48,387.82,387.2,387.6,11482.0,387.48,387.82,387.2,387.6,11482.0
2021-09-07 14:20:00,387.38,388.13,387.36,387.63,12567.0,387.38,388.13,387.36,387.63,12567.0
2021-09-07 14:30:00,387.52,388.22,387.45,387.87,6000.0,387.52,388.22,387.45,387.87,6000.0
2021-09-07 14:40:00,387.99,388.63,387.83,388.37,9022.0,387.99,388.63,387.83,388.37,9022.0
2021-09-07 14:50:00,388.56,389.76,388.25,388.84,21319.0,388.56,389.76,388.25,388.84,21319.0
2021-09-07 15:00:00,388.76,388.92,388.29,388.41,8770.0,388.76,388.92,388.29,388.41,8770.0
2021-09-07 15:10:00,388.31,388.8,388.07,388.38,6722.0,388.31,388.8,388.07,388.38,6722.0
2021-09-07 15:20:00,388.26,389.04,388.23,388.58,11603.0,388.26,389.04,388.23,388.58,11603.0
2021-09-07 15:30:00,388.51,388.59,387.59,387.59,15700.0,388.51,388.59,387.59,387.59,15700.0
2021-09-07 15:40:00,387.5,387.73,386.49,386.56,19288.0,387.5,387.73,386.49,386.56,19288.0
2021-09-07 15:50:00,386.68,386.93,386.41,386.59,48409.0,386.68,386.93,386.41,386.59,48409.0
2021-09-08 09:30:00,384.95,386.28,380.01,381.79,81091.0,384.95,386.28,380.01,381.79,81091.0
2021-09-08 09:40:00,381.45,385.08,380.92,383.56,39964.0,381.45,385.08,380.92,383.56,39964.0
2021-09-08 09:50:00,384.21,384.21,380.91,382.95,17181.0,384.21,384.21,380.91,382.95,17181.0
2021-09-08 10:00:00,383.16,383.84,382.26,382.29,11731.0,383.16,383.84,382.26,382.29,11731.0
2021-09-08 10:10:00,382.74,384.41,382.51,382.76,15964.0,382.74,384.41,382.51,382.76,15964.0
2021-09-08 10:20:00,382.52,382.52,380.33,380.33,13786.0,382.52,382.52,380.33,380.33,13786.0
2021-09-08 10:30:00,380.26,380.98,377.5,377.94,35037.0,380.26,380.98,377.5,377.94,35037.0
2021-09-08 10:40:00,378.21,378.42,376.55,377.99,24063.0,378.21,378.42,376.55,377.99,24063.0
2021-09-08 10:50:00,377.97,378.08,376.37,377.71,13472.0,377.97,378.08,376.37,377.71,13472.0
2021-09-08 11:00:00,377.78,379.04,377.77,377.94,15404.0,377.78,379.04,377.77,377.94,15404.0
2021-09-08 11:10:00,377.63,377.88,377.0,377.5,9956.0,377.63,377.88,377.0,377.5,9956.0
2021-09-08 11:20:00,377.27,378.15,377.01,377.66,13145.0,377.27,378.15,377.01,377.66,13145.0
2021-09-08 11:30:00,377.51,379.18,376.98,377.93,17494.0,377.51,379.18,376.98,377.93,17494.0
2021-09-08 11:40:00,378.65,379.74,378.21,378.88,17605.0,378.65,379.74,378.21,378.88,17605.0
2021-09-08 11:50:00,378.75,380.61,378.74,380.5,22603.0,378.75,380.61,378.74,380.5,22603.0
2021-09-08 12:00:00,380.5,382.21,380.45,381.74,22650.0,380.5,382.21,380.45,381.74,22650.0
2021-09-08 12:10:00,381.78,382.76,381.43,382.24,15214.0,381.78,382.76,381.43,382.24,15214.0
2021-09-08 12:20:00,382.33,382.35,381.57,381.74,12243.0,382.33,382.35,381.57,381.74,12243.0
2021-09-08 12:30:00,381.87,382.16,381.44,381.83,8451.0,381.87,382.16,381.44,381.83,8451.0
2021-09-08 12:40:00,381.83,383.0,381.64,381.8,26867.0,381.83,383.0,381.64,381.8,26867.0
2021-09-08 12:50:00,381.62,381.62,380.25,380.54,14509.0,381.62,381.62,380.25,380.54,14509.0
2021-09-08 13:00:00,380.49,381.4,380.24,381.02,9942.0,380.49,381.4,380.24,381.02,9942.0
2021-09-08 13:10:00,380.78,381.03,380.46,380.81,9798.0,380.78,381.03,380.46,380.81,9798.0
2021-09-08 13:20:00,380.88,381.01,380.49,380.9,9654.0,380.88,381.01,380.49,380.9,9654.0
2021-09-08 13:30:00,381.05,381.15,380.32,380.5,6445.0,381.05,381.15,380.32,380.5,6445.0
2021-09-08 13:40:00,380.69,380.91,380.53,380.57,5856.0,380.69,380.91,380.53,380.57,5856.0
2021-09-08 13:50:00,380.59,380.91,379.95,379.95,16329.0,380.59,380.91,379.95,379.95,16329.0
2021-09-08 14:00:00,379.86,380.46,379.33,379.81,12889.0,379.86,380.46,379.33,379.81,12889.0
2021-09-08 14:10:00,379.81,380.93,379.81,380.26,19016.0,379.81,380.93,379.81,380.26,19016.0
2021-09-08 14:20:00,380.02,380.37,380.02,380.25,8200.0,380.02,380.37,380.02,380.25,8200.0
2021-09-08 14:30:00,380.25,380.91,379.9,380.35,12251.0,380.25,380.91,379.9,380.35,12251.0
2021-09-08 14:40:00,380.3,380.5,379.52,379.52,27619.0,380.3,380.5,379.52,379.52,27619.0
2021-09-08 14:50:00,379.3,379.72,379.12,379.41,12319.0,379.3,379.72,379.12,379.41,12319.0
2021-09-08 15:00:00,379.27,379.66,378.69,378.69,19939.0,379.27,379.66,378.69,378.69,19939.0
2021-09-08 15:10:00,378.68,379.47,378.62,379.09,12961.0,378.68,379.47,378.62,379.09,12961.0
2021-09-08 15:20:00,379.16,380.23,378.94,379.18,22564.0,379.16,380.23,378.94,379.18,22564.0
2021-09-08 15:30:00,378.98,380.15,378.98,379.71,33181.0,378.98,380.15,378.98,379.71,33181.0
2021-09-08 15:40:00,379.79,380.39,379.36,379.66,43832.0,379.79,380.39,379.36,379.66,43832.0
2021-09-08 15:50:00,379.75,380.86,378.73,380.86,100891.0,379.75,380.86,378.73,380.86,100891.0
2021-09-09 09:30:00,433.77,434.23,424.16,427.96,1083669.0,433.77,434.23,424.16,427.96,1083669.0
2021-09-09 09:40:00,428.37,431.23,423.01,431.11,470909.0,428.37,431.23,423.01,431.11,470909.0
2021-09-09 09:50:00,431.11,432.26,427.1,428.49,407601.0,431.11,432.26,427.1,428.49,407601.0
2021-09-09 10:00:00,428.35,429.25,425.5,427.57,227894.0,428.35,429.25,425.5,427.57,227894.0
2021-09-09 10:10:00,427.63,428.28,424.11,425.51,219538.0,427.63,428.28,424.11,425.51,219538.0
2021-09-09 10:20:00,425.94,428.5,424.77,427.73,170413.0,425.94,428.5,424.77,427.73,170413.0
2021-09-09 10:30:00,427.73,430.24,427.6,429.79,258112.0,427.73,430.24,427.6,429.79,258112.0
2021-09-09 10:40:00,429.54,429.8,426.05,427.64,130148.0,429.54,429.8,426.05,427.64,130148.0
2021-09-09 10:50:00,427.5,428.43,423.95,424.0,145777.0,427.5,428.43,423.95,424.0,145777.0
2021-09-09 11:00:00,424.12,425.25,422.0,423.35,195466.0,424.12,425.25,422.0,423.35,195466.0
2021-09-09 11:10:00,423.54,424.99,423.2,424.73,93449.0,423.54,424.99,423.2,424.73,93449.0
2021-09-09 11:20:00,424.92,424.92,421.88,423.0,87407.0,424.92,424.92,421.88,423.0,87407.0
2021-09-09 11:30:00,422.56,425.49,422.56,425.4,137598.0,422.56,425.49,422.56,425.4,137598.0
2021-09-09 11:40:00,425.24,425.83,424.59,425.31,73802.0,425.24,425.83,424.59,425.31,73802.0
2021-09-09 11:50:00,425.18,426.3,424.74,425.6,75344.0,425.18,426.3,424.74,425.6,75344.0
2021-09-09 12:00:00,425.58,427.13,425.22,426.7,67802.0,425.58,427.13,425.22,426.7,67802.0
2021-09-09 12:10:00,426.78,428.69,426.41,428.39,91088.0,426.78,428.69,426.41,428.39,91088.0
2021-09-09 12:20:00,428.19,429.75,427.27,427.8,144347.0,428.19,429.75,427.27,427.8,144347.0
2021-09-09 12:30:00,427.7,427.88,425.8,427.11,127153.0,427.7,427.88,425.8,427.11,127153.0
2021-09-09 12:40:00,427.0,427.9,426.27,427.15,81569.0,427.0,427.9,426.27,427.15,81569.0
2021-09-09 12:50:00,427.21,428.22,426.98,427.4,57011.0,427.21,428.22,426.98,427.4,57011.0
2021-09-09 13:00:00,427.05,427.48,425.05,425.5,59126.0,427.05,427.48,425.05,425.5,59126.0
2021-09-09 13:10:00,425.69,426.42,424.29,424.68,72883.0,425.69,426.42,424.29,424.68,72883.0
2021-09-09 13:20:00,424.32,424.32,422.7,424.23,105330.0,424.32,424.32,422.7,424.23,105330.0
2021-09-09 13:30:00,424.11,424.9,423.04,423.5,47157.0,424.11,424.9,423.04,423.5,47157.0
2021-09-09 13:40:00,423.42,425.08,423.36,424.64,52584.0,423.42,425.08,423.36,424.64,52584.0
2021-09-09 13:50:00,424.64,425.5,422.76,423.2,75221.0,424.64,425.5,422.76,423.2,75221.0
2021-09-09 14:00:00,423.67,423.99,422.15,423.96,48866.0,423.67,423.99,422.15,423.96,48866.0
2021-09-09 14:10:00,423.58,424.11,423.29,423.33,28983.0,423.58,424.11,423.29,423.33,28983.0
2021-09-09 14:20:00,423.19,424.4,422.84,423.76,26938.0,423.19,424.4,422.84,423.76,26938.0
2021-09-09 14:30:00,423.68,423.99,423.05,423.31,24648.0,423.68,423.99,423.05,423.31,24648.0
2021-09-09 14:40:00,423.16,423.92,422.08,422.13,48850.0,423.16,423.92,422.08,422.13,48850.0
2021-09-09 14:50:00,422.29,422.42,420.55,422.05,88664.0,422.29,422.42,420.55,422.05,88664.0
2021-09-09 15:00:00,422.1,422.68,420.97,421.08,55377.0,422.1,422.68,420.97,421.08,55377.0
2021-09-09 15:10:00,421.09,421.76,420.27,420.97,65907.0,421.09,421.76,420.27,420.97,65907.0
2021-09-09 15:20:00,421.06,421.28,420.39,420.56,60382.0,421.06,421.28,420.39,420.56,60382.0
2021-09-09 15:30:00,420.57,422.39,420.5,422.1,67458.0,420.57,422.39,420.5,422.1,67458.0
2021-09-09 15:40:00,421.77,422.97,421.5,421.83,96916.0,421.77,422.97,421.5,421.83,96916.0
2021-09-09 15:50:00,421.95,421.95,420.52,420.68,169656.0,421.95,421.95,420.52,420.68,169656.0
2021-09-10 09:30:00,424.0,424.0,420.0,422.99,64009.0,424.0,424.0,420.0,422.99,64009.0
2021-09-10 09:40:00,422.88,423.79,421.13,421.39,33551.0,422.88,423.79,421.13,421.39,33551.0
2021-09-10 09:50:00,421.1,421.26,418.41,419.33,52703.0,421.1,421.26,418.41,419.33,52703.0
2021-09-10 10:00:00,419.5,419.51,417.82,418.07,33835.0,419.5,419.51,417.82,418.07,33835.0
2021-09-10 10:10:00,418.06,419.87,417.85,419.68,29646.0,418.06,419.87,417.85,419.68,29646.0
2021-09-10 10:20:00,419.51,421.5,419.4,420.53,43617.0,419.51,421.5,419.4,420.53,43617.0
2021-09-10 10:30:00,420.26,420.52,418.39,418.66,33283.0,420.26,420.52,418.39,418.66,33283.0
2021-09-10 10:40:00,418.71,420.04,418.56,419.43,19963.0,418.71,420.04,418.56,419.43,19963.0
2021-09-10 10:50:00,419.28,421.0,419.21,419.31,37865.0,419.28,421.0,419.21,419.31,37865.0
2021-09-10 11:00:00,419.54,419.62,417.09,418.93,48723.0,419.54,419.62,417.09,418.93,48723.0
2021-09-10 11:10:00,419.01,419.43,417.89,418.28,16439.0,419.01,419.43,417.89,418.28,16439.0
2021-09-10 11:20:00,418.41,419.3,418.13,418.89,17774.0,418.41,419.3,418.13,418.89,17774.0
2021-09-10 11:30:00,419.04,420.66,418.81,420.66,24114.0,419.04,420.66,418.81,420.66,24114.0
2021-09-10 11:40:00,420.41,421.5,420.27,421.11,27866.0,420.41,421.5,420.27,421.11,27866.0
2021-09-10 11:50:00,421.19,422.26,420.52,422.26,17662.0,421.19,422.26,420.52,422.26,17662.0
2021-09-10 12:00:00,422.33,422.89,421.33,422.88,28780.0,422.33,422.89,421.33,422.88,28780.0
2021-09-10 12:10:00,422.85,424.79,422.74,424.79,54083.0,422.85,424.79,422.74,424.79,54083.0
2021-09-10 12:20:00,424.69,426.3,424.69,426.3,35357.0,424.69,426.3,424.69,426.3,35357.0
2021-09-10 12:30:00,426.41,427.15,425.58,427.11,33123.0,426.41,427.15,425.58,427.11,33123.0
2021-09-10 12:40:00,427.22,427.77,426.19,427.35,42263.0,427.22,427.77,426.19,427.35,42263.0
2021-09-10 12:50:00,427.31,427.77,426.41,426.68,40984.0,427.31,427.77,426.41,426.68,40984.0
2021-09-10 13:00:00,426.74,427.9,426.44,426.97,20129.0,426.74,427.9,426.44,426.97,20129.0
2021-09-10 13:10:00,427.1,428.0,426.76,426.85,25243.0,427.1,428.0,426.76,426.85,25243.0
2021-09-10 13:20:00,426.84,427.16,426.25,426.57,21623.0,426.84,427.16,426.25,426.57,21623.0
2021-09-10 13:30:00,426.52,427.47,426.45,427.47,12098.0,426.52,427.47,426.45,427.47,12098.0
2021-09-10 13:40:00,427.4,428.45,427.32,428.35,29850.0,427.4,428.45,427.32,428.35,29850.0
2021-09-10 13:50:00,428.39,428.39,427.2,427.48,23914.0,428.39,428.39,427.2,427.48,23914.0
2021-09-10 14:00:00,427.6,427.79,427.38,427.58,12651.0,427.6,427.79,427.38,427.58,12651.0
2021-09-10 14:10:00,427.64,428.59,427.64,428.58,21512.0,427.64,428.59,427.64,428.58,21512.0
2021-09-10 14:20:00,428.54,429.34,428.25,428.45,32711.0,428.54,429.34,428.25,428.45,32711.0
2021-09-10 14:30:00,428.52,428.68,427.75,428.68,18409.0,428.52,428.68,427.75,428.68,18409.0
2021-09-10 14:40:00,428.77,429.59,428.43,429.39,44854.0,428.77,429.59,428.43,429.39,44854.0
2021-09-10 14:50:00,429.37,430.05,429.14,429.67,44794.0,429.37,430.05,429.14,429.67,44794.0
2021-09-10 15:00:00,429.71,429.79,428.1,428.14,31780.0,429.71,429.79,428.1,428.14,31780.0
2021-09-10 15:10:00,428.19,428.42,427.05,427.87,41004.0,428.19,428.42,427.05,427.87,41004.0
2021-09-10 15:20:00,427.99,428.24,427.72,427.84,19984.0,427.99,428.24,427.72,427.84,19984.0
2021-09-10 15:30:00,427.97,428.51,427.64,427.83,27757.0,427.97,428.51,427.64,427.83,27757.0
2021-09-10 15:40:00,427.77,427.8,425.27,425.54,59902.0,427.77,427.8,425.27,425.54,59902.0
2021-09-10 15:50:00,425.42,426.0,424.98,425.59,93535.0,425.42,426.0,424.98,425.59,93535.0
2021-09-13 09:30:00,428.25,428.31,424.55,425.11,45545.0,428.25,428.31,424.55,425.11,45545.0
2021-09-13 09:40:00,424.88,425.7,421.75,423.04,51722.0,424.88,425.7,421.75,423.04,51722.0
2021-09-13 09:50:00,423.12,425.3,421.8,421.92,54747.0,423.12,425.3,421.8,421.92,54747.0
2021-09-13 10:00:00,422.15,422.15,418.99,420.7,36443.0,422.15,422.15,418.99,420.7,36443.0
2021-09-13 10:10:00,420.51,422.07,419.85,421.26,16992.0,420.51,422.07,419.85,421.26,16992.0
2021-09-13 10:20:00,421.69,422.94,421.44,422.16,30464.0,421.69,422.94,421.44,422.16,30464.0
2021-09-13 10:30:00,422.49,422.49,420.75,421.6,11471.0,422.49,422.49,420.75,421.6,11471.0
2021-09-13 10:40:00,422.06,425.0,422.06,424.14,24310.0,422.06,425.0,422.06,424.14,24310.0
2021-09-13 10:50:00,424.11,424.4,423.06,423.29,9494.0,424.11,424.4,423.06,423.29,9494.0
2021-09-13 11:00:00,423.74,424.57,422.32,422.9,12071.0,423.74,424.57,422.32,422.9,12071.0
2021-09-13 11:10:00,422.71,422.71,421.01,421.58,28735.0,422.71,422.71,421.01,421.58,28735.0
2021-09-13 11:20:00,421.77,424.6,421.61,423.8,12777.0,421.77,424.6,421.61,423.8,12777.0
2021-09-13 11:30:00,423.49,424.06,422.55,423.19,5657.0,423.49,424.06,422.55,423.19,5657.0
2021-09-13 11:40:00,423.01,424.35,422.56,423.67,9009.0,423.01,424.35,422.56,423.67,9009.0
2021-09-13 11:50:00,423.53,423.76,422.84,423.02,9141.0,423.53,423.76,422.84,423.02,9141.0
2021-09-13 12:00:00,422.95,423.08,421.91,422.34,10912.0,422.95,423.08,421.91,422.34,10912.0
2021-09-13 12:10:00,422.43,423.62,422.43,423.05,6544.0,422.43,423.62,422.43,423.05,6544.0
2021-09-13 12:20:00,423.27,423.96,422.86,423.2,9294.0,423.27,423.96,422.86,423.2,9294.0
2021-09-13 12:30:00,423.34,424.13,423.34,423.64,9211.0,423.34,424.13,423.34,423.64,9211.0
2021-09-13 12:40:00,423.41,423.7,422.11,423.29,8900.0,423.41,423.7,422.11,423.29,8900.0
2021-09-13 12:50:00,423.47,423.97,423.23,423.26,6251.0,423.47,423.97,423.23,423.26,6251.0
2021-09-13 13:00:00,423.58,424.62,423.25,424.03,11198.0,423.58,424.62,423.25,424.03,11198.0
2021-09-13 13:10:00,423.99,424.62,423.84,424.26,12097.0,423.99,424.62,423.84,424.26,12097.0
2021-09-13 13:20:00,424.26,424.44,423.28,423.28,10310.0,424.26,424.44,423.28,423.28,10310.0
2021-09-13 13:30:00,423.59,424.39,423.3,424.22,7110.0,423.59,424.39,423.3,424.22,7110.0
2021-09-13 13:40:00,424.05,424.63,423.67,424.63,9008.0,424.05,424.63,423.67,424.63,9008.0
2021-09-13 13:50:00,424.41,424.9,423.89,424.6,8081.0,424.41,424.9,423.89,424.6,8081.0
2021-09-13 14:00:00,424.57,425.32,424.52,424.98,9283.0,424.57,425.32,424.52,424.98,9283.0
2021-09-13 14:10:00,424.85,425.1,424.39,425.1,9665.0,424.85,425.1,424.39,425.1,9665.0
2021-09-13 14:20:00,424.94,425.83,424.84,425.29,22210.0,424.94,425.83,424.84,425.29,22210.0
2021-09-13 14:30:00,425.34,425.36,424.39,424.83,15594.0,425.34,425.36,424.39,424.83,15594.0
2021-09-13 14:40:00,424.72,425.92,424.72,425.77,19667.0,424.72,425.92,424.72,425.77,19667.0
2021-09-13 14:50:00,425.64,426.24,425.35,425.58,10136.0,425.64,426.24,425.35,425.58,10136.0
2021-09-13 15:00:00,425.61,426.11,424.23,425.73,23092.0,425.61,426.11,424.23,425.73,23092.0
2021-09-13 15:10:00,425.88,426.31,425.69,425.76,13385.0,425.88,426.31,425.69,425.76,13385.0
2021-09-13 15:20:00,425.9,426.61,425.25,425.53,22568.0,425.9,426.61,425.25,425.53,22568.0
2021-09-13 15:30:00,425.47,425.47,424.12,424.43,21621.0,425.47,425.47,424.12,424.43,21621.0
2021-09-13 15:40:00,424.26,424.82,423.78,424.43,27667.0,424.26,424.82,423.78,424.43,27667.0
2021-09-13 15:50:00,424.48,425.44,424.16,425.37,55671.0,424.48,425.44,424.16,425.37,55671.0
2021-09-14 09:30:00,426.74,427.69,423.04,423.85,24096.0,426.74,427.69,423.04,423.85,24096.0
2021-09-14 09:40:00,424.16,425.53,423.07,423.4,13531.0,424.16,425.53,423.07,423.4,13531.0
2021-09-14 09:50:00,423.71,423.71,421.79,421.94,13200.0,423.71,423.71,421.79,421.94,13200.0
2021-09-14 10:00:00,421.58,422.5,420.09,421.1,34249.0,421.58,422.5,420.09,421.1,34249.0
2021-09-14 10:10:00,420.99,422.25,420.73,421.61,20537.0,420.99,422.25,420.73,421.61,20537.0
2021-09-14 10:20:00,421.94,423.12,421.86,422.39,7574.0,421.94,423.12,421.86,422.39,7574.0
2021-09-14 10:30:00,422.59,422.59,421.0,421.19,10415.0,422.59,422.59,421.0,421.19,10415.0
2021-09-14 10:40:00,421.17,421.73,420.49,420.49,8897.0,421.17,421.73,420.49,420.49,8897.0
2021-09-14 10:50:00,420.27,421.15,419.97,420.85,10195.0,420.27,421.15,419.97,420.85,10195.0
2021-09-14 11:00:00,420.8,423.8,420.79,421.95,39535.0,420.8,423.8,420.79,421.95,39535.0
2021-09-14 11:10:00,421.98,422.31,421.32,421.41,5661.0,421.98,422.31,421.32,421.41,5661.0
2021-09-14 11:20:00,421.2,423.49,421.2,423.35,11557.0,421.2,423.49,421.2,423.35,11557.0
2021-09-14 11:30:00,423.32,424.69,423.32,424.55,8117.0,423.32,424.69,423.32,424.55,8117.0
2021-09-14 11:40:00,424.6,424.84,424.16,424.3,6700.0,424.6,424.84,424.16,424.3,6700.0
2021-09-14 11:50:00,424.28,424.83,423.79,424.81,6101.0,424.28,424.83,423.79,424.81,6101.0
2021-09-14 12:00:00,424.83,425.38,424.7,425.13,9874.0,424.83,425.38,424.7,425.13,9874.0
2021-09-14 12:10:00,424.91,425.08,424.6,425.08,5488.0,424.91,425.08,424.6,425.08,5488.0
2021-09-14 12:20:00,424.85,424.9,424.06,424.06,11146.0,424.85,424.9,424.06,424.06,11146.0
2021-09-14 12:30:00,424.05,424.05,423.31,423.44,14931.0,424.05,424.05,423.31,423.44,14931.0
2021-09-14 12:40:00,423.47,423.47,422.08,422.64,9857.0,423.47,423.47,422.08,422.64,9857.0
2021-09-14 12:50:00,422.53,423.11,422.42,423.11,9355.0,422.53,423.11,422.42,423.11,9355.0
2021-09-14 13:00:00,422.75,422.87,421.59,421.65,6926.0,422.75,422.87,421.59,421.65,6926.0
2021-09-14 13:10:00,421.74,422.81,421.5,422.81,9457.0,421.74,422.81,421.5,422.81,9457.0
2021-09-14 13:20:00,422.83,423.31,422.59,423.23,3700.0,422.83,423.31,422.59,423.23,3700.0
2021-09-14 13:30:00,422.74,423.73,422.38,423.52,19277.0,422.74,423.73,422.38,423.52,19277.0
2021-09-14 13:40:00,423.4,423.47,423.05,423.4,4232.0,423.4,423.47,423.05,423.4,4232.0
2021-09-14 13:50:00,423.19,423.33,422.51,422.74,4267.0,423.19,423.33,422.51,422.74,4267.0
2021-09-14 14:00:00,422.63,423.64,422.43,422.87,5604.0,422.63,423.64,422.43,422.87,5604.0
2021-09-14 14:10:00,423.08,423.08,422.13,422.13,3265.0,423.08,423.08,422.13,422.13,3265.0
2021-09-14 14:20:00,422.0,422.17,421.32,421.88,8974.0,422.0,422.17,421.32,421.88,8974.0
2021-09-14 14:30:00,421.43,421.6,420.63,421.39,12649.0,421.43,421.6,420.63,421.39,12649.0
2021-09-14 14:40:00,421.24,421.33,420.43,420.63,14552.0,421.24,421.33,420.43,420.63,14552.0
2021-09-14 14:50:00,420.52,421.69,420.51,421.69,11048.0,420.52,421.69,420.51,421.69,11048.0
2021-09-14 15:00:00,421.52,421.52,420.63,420.81,15296.0,421.52,421.52,420.63,420.81,15296.0
2021-09-14 15:10:00,420.73,420.98,420.27,420.44,8548.0,420.73,420.98,420.27,420.44,8548.0
2021-09-14 15:20:00,420.45,420.85,419.96,420.36,12581.0,420.45,420.85,419.96,420.36,12581.0
2021-09-14 15:30:00,420.31,420.47,419.8,420.46,12245.0,420.31,420.47,419.8,420.46,12245.0
2021-09-14 15:40:00,420.28,420.43,419.49,419.58,16649.0,420.28,420.43,419.49,419.58,16649.0
2021-09-14 15:50:00,419.47,420.65,419.39,420.31,33380.0,419.47,420.65,419.39,420.31,33380.0
2021-09-15 09:30:00,420.94,421.02,414.54,415.49,32405.0,420.94,421.02,414.54,415.49,32405.0
2021-09-15 09:40:00,415.78,418.05,415.08,416.92,17383.0,415.78,418.05,415.08,416.92,17383.0
2021-09-15 09:50:00,417.14,417.69,416.36,416.97,14122.0,417.14,417.69,416.36,416.97,14122.0
2021-09-15 10:00:00,417.33,418.06,416.84,417.27,13115.0,417.33,418.06,416.84,417.27,13115.0
2021-09-15 10:10:00,417.12,417.12,414.09,415.31,42899.0,417.12,417.12,414.09,415.31,42899.0
2021-09-15 10:20:00,414.9,416.76,414.48,415.0,24544.0,414.9,416.76,414.48,415.0,24544.0
2021-09-15 10:30:00,414.84,417.42,414.28,417.29,16784.0,414.84,417.42,414.28,417.29,16784.0
2021-09-15 10:40:00,417.13,417.78,417.01,417.57,10522.0,417.13,417.78,417.01,417.57,10522.0
2021-09-15 10:50:00,417.59,419.44,416.93,418.83,14942.0,417.59,419.44,416.93,418.83,14942.0
2021-09-15 11:00:00,419.02,420.2,418.69,419.8,12512.0,419.02,420.2,418.69,419.8,12512.0
2021-09-15 11:10:00,419.45,420.07,419.11,419.98,7945.0,419.45,420.07,419.11,419.98,7945.0
2021-09-15 11:20:00,419.83,419.84,418.46,418.73,6997.0,419.83,419.84,418.46,418.73,6997.0
2021-09-15 11:30:00,418.72,419.71,418.1,419.71,9507.0,418.72,419.71,418.1,419.71,9507.0
2021-09-15 11:40:00,419.36,419.45,417.89,418.19,7194.0,419.36,419.45,417.89,418.19,7194.0
2021-09-15 11:50:00,418.25,419.08,418.1,419.08,3951.0,418.25,419.08,418.1,419.08,3951.0
2021-09-15 12:00:00,418.87,418.87,417.0,417.59,7525.0,418.87,418.87,417.0,417.59,7525.0
2021-09-15 12:10:00,417.45,417.55,416.73,416.76,3128.0,417.45,417.55,416.73,416.76,3128.0
2021-09-15 12:20:00,416.63,417.11,416.33,416.82,8101.0,416.63,417.11,416.33,416.82,8101.0
2021-09-15 12:30:00,416.99,417.64,416.99,417.35,7240.0,416.99,417.64,416.99,417.35,7240.0
2021-09-15 12:40:00,417.24,418.23,417.2,418.11,5000.0,417.24,418.23,417.2,418.11,5000.0
2021-09-15 12:50:00,418.1,419.24,417.93,419.24,6760.0,418.1,419.24,417.93,419.24,6760.0
2021-09-15 13:00:00,419.17,419.29,418.67,418.74,2964.0,419.17,419.29,418.67,418.74,2964.0
2021-09-15 13:10:00,418.61,419.15,418.48,419.15,2162.0,418.61,419.15,418.48,419.15,2162.0
2021-09-15 13:20:00,419.08,419.08,418.68,418.81,3922.0,419.08,419.08,418.68,418.81,3922.0
2021-09-15 13:30:00,418.9,419.23,418.42,418.53,4685.0,418.9,419.23,418.42,418.53,4685.0
2021-09-15 13:40:00,418.4,419.7,418.33,419.39,9705.0,418.4,419.7,418.33,419.39,9705.0
2021-09-15 13:50:00,419.28,419.3,418.26,418.26,6800.0,419.28,419.3,418.26,418.26,6800.0
2021-09-15 14:00:00,418.25,419.66,417.97,419.66,12712.0,418.25,419.66,417.97,419.66,12712.0
2021-09-15 14:10:00,419.57,419.63,418.91,419.01,5245.0,419.57,419.63,418.91,419.01,5245.0
2021-09-15 14:20:00,419.0,419.31,418.64,418.64,3049.0,419.0,419.31,418.64,418.64,3049.0
2021-09-15 14:30:00,418.72,418.8,418.06,418.06,3425.0,418.72,418.8,418.06,418.06,3425.0
2021-09-15 14:40:00,417.95,418.38,417.69,418.24,6547.0,417.95,418.38,417.69,418.24,6547.0
2021-09-15 14:50:00,418.07,418.29,417.79,417.96,6780.0,418.07,418.29,417.79,417.96,6780.0
2021-09-15 15:00:00,418.05,418.88,418.05,418.73,4028.0,418.05,418.88,418.05,418.73,4028.0
2021-09-15 15:10:00,418.63,418.94,418.22,418.94,5939.0,418.63,418.94,418.22,418.94,5939.0
2021-09-15 15:20:00,418.88,419.22,418.75,418.92,9524.0,418.88,419.22,418.75,418.92,9524.0
2021-09-15 15:30:00,418.9,420.22,418.74,419.87,15321.0,418.9,420.22,418.74,419.87,15321.0
2021-09-15 15:40:00,419.79,420.11,419.46,419.56,16446.0,419.79,420.11,419.46,419.56,16446.0
2021-09-15 15:50:00,419.6,419.81,418.65,418.95,34680.0,419.6,419.81,418.65,418.95,34680.0
2021-09-16 09:30:00,417.21,421.0,417.21,419.87,21273.0,417.21,421.0,417.21,419.87,21273.0
2021-09-16 09:40:00,420.0,423.45,420.0,422.94,24879.0,420.0,423.45,420.0,422.94,24879.0
2021-09-16 09:50:00,422.36,423.83,421.81,423.59,19249.0,422.36,423.83,421.81,423.59,19249.0
2021-09-16 10:00:00,423.53,423.9,421.78,423.16,14760.0,423.53,423.9,421.78,423.16,14760.0
2021-09-16 10:10:00,423.19,423.22,421.36,421.69,21724.0,423.19,423.22,421.36,421.69,21724.0
2021-09-16 10:20:00,421.67,423.02,421.0,423.02,13458.0,421.67,423.02,421.0,423.02,13458.0
2021-09-16 10:30:00,422.97,424.74,422.5,424.48,13767.0,422.97,424.74,422.5,424.48,13767.0
2021-09-16 10:40:00,424.36,425.7,424.0,424.8,30815.0,424.36,425.7,424.0,424.8,30815.0
2021-09-16 10:50:00,424.7,426.22,424.43,425.69,22898.0,424.7,426.22,424.43,425.69,22898.0
2021-09-16 11:00:00,425.83,426.76,425.19,426.69,20211.0,425.83,426.76,425.19,426.69,20211.0
2021-09-16 11:10:00,426.5,426.74,425.09,425.12,12468.0,426.5,426.74,425.09,425.12,12468.0
2021-09-16 11:20:00,425.01,426.66,425.01,426.25,7503.0,425.01,426.66,425.01,426.25,7503.0
2021-09-16 11:30:00,426.39,427.31,426.38,427.25,11990.0,426.39,427.31,426.38,427.25,11990.0
2021-09-16 11:40:00,427.31,427.8,426.62,427.31,8748.0,427.31,427.8,426.62,427.31,8748.0
2021-09-16 11:50:00,427.29,428.0,426.62,427.41,10639.0,427.29,428.0,426.62,427.41,10639.0
2021-09-16 12:00:00,427.42,427.85,426.84,427.52,6869.0,427.42,427.85,426.84,427.52,6869.0
2021-09-16 12:10:00,427.86,428.32,427.47,428.16,13847.0,427.86,428.32,427.47,428.16,13847.0
2021-09-16 12:20:00,428.33,429.49,427.97,429.13,21664.0,428.33,429.49,427.97,429.13,21664.0
2021-09-16 12:30:00,429.28,429.8,428.82,428.93,25300.0,429.28,429.8,428.82,428.93,25300.0
2021-09-16 12:40:00,428.69,429.18,428.33,428.47,10577.0,428.69,429.18,428.33,428.47,10577.0
2021-09-16 12:50:00,428.39,428.39,426.89,427.15,18733.0,428.39,428.39,426.89,427.15,18733.0
2021-09-16 13:00:00,426.82,426.87,425.98,426.56,12580.0,426.82,426.87,425.98,426.56,12580.0
2021-09-16 13:10:00,426.53,427.44,426.5,427.44,9543.0,426.53,427.44,426.5,427.44,9543.0
2021-09-16 13:20:00,427.56,427.72,426.98,427.16,4535.0,427.56,427.72,426.98,427.16,4535.0
2021-09-16 13:30:00,427.03,427.03,426.63,426.73,5763.0,427.03,427.03,426.63,426.73,5763.0
2021-09-16 13:40:00,426.8,426.99,426.64,426.91,6721.0,426.8,426.99,426.64,426.91,6721.0
2021-09-16 13:50:00,427.15,428.14,427.02,427.85,18121.0,427.15,428.14,427.02,427.85,18121.0
2021-09-16 14:00:00,427.92,427.92,426.91,427.01,9944.0,427.92,427.92,426.91,427.01,9944.0
2021-09-16 14:10:00,427.19,427.48,426.28,426.44,7943.0,427.19,427.48,426.28,426.44,7943.0
2021-09-16 14:20:00,426.39,426.82,426.39,426.56,3150.0,426.39,426.82,426.39,426.56,3150.0
2021-09-16 14:30:00,426.59,426.74,426.41,426.54,4150.0,426.59,426.74,426.41,426.54,4150.0
2021-09-16 14:40:00,426.56,426.64,426.25,426.47,3694.0,426.56,426.64,426.25,426.47,3694.0
2021-09-16 14:50:00,426.58,427.84,426.58,427.75,7515.0,426.58,427.84,426.58,427.75,7515.0
2021-09-16 15:00:00,427.78,427.78,427.04,427.42,5436.0,427.78,427.78,427.04,427.42,5436.0
2021-09-16 15:10:00,427.58,427.98,427.34,427.62,10592.0,427.58,427.98,427.34,427.62,10592.0
2021-09-16 15:20:00,427.75,428.11,426.71,426.89,15304.0,427.75,428.11,426.71,426.89,15304.0
2021-09-16 15:30:00,426.73,427.36,426.66,427.23,9744.0,426.73,427.36,426.66,427.23,9744.0
2021-09-16 15:40:00,427.42,427.42,426.65,426.65,17115.0,427.42,427.42,426.65,426.65,17115.0
2021-09-16 15:50:00,426.73,426.8,425.87,426.25,45101.0,426.73,426.8,425.87,426.25,45101.0
2021-09-17 09:30:00,428.4,429.74,426.28,428.71,87230.0,428.4,429.74,426.28,428.71,87230.0
2021-09-17 09:40:00,429.03,432.74,428.67,431.7,48900.0,429.03,432.74,428.67,431.7,48900.0
2021-09-17 09:50:00,431.47,432.04,430.52,431.46,17209.0,431.47,432.04,430.52,431.46,17209.0
2021-09-17 10:00:00,431.44,431.44,428.71,430.17,16314.0,431.44,431.44,428.71,430.17,16314.0
2021-09-17 10:10:00,429.82,430.93,428.52,429.36,23125.0,429.82,430.93,428.52,429.36,23125.0
2021-09-17 10:20:00,429.25,430.72,429.1,430.72,9647.0,429.25,430.72,429.1,430.72,9647.0
2021-09-17 10:30:00,430.11,430.49,429.18,429.56,8008.0,430.11,430.49,429.18,429.56,8008.0
2021-09-17 10:40:00,429.34,429.34,428.43,429.22,8491.0,429.34,429.34,428.43,429.22,8491.0
2021-09-17 10:50:00,429.01,429.48,428.56,428.99,5575.0,429.01,429.48,428.56,428.99,5575.0
2021-09-17 11:00:00,428.99,428.99,427.3,427.95,16237.0,428.99,428.99,427.3,427.95,16237.0
2021-09-17 11:10:00,427.81,428.43,426.18,428.05,26668.0,427.81,428.43,426.18,428.05,26668.0
2021-09-17 11:20:00,428.12,428.14,425.45,425.93,30580.0,428.12,428.14,425.45,425.93,30580.0
2021-09-17 11:30:00,425.96,425.96,424.49,425.03,20063.0,425.96,425.96,424.49,425.03,20063.0
2021-09-17 11:40:00,425.25,425.51,424.81,425.34,6008.0,425.25,425.51,424.81,425.34,6008.0
2021-09-17 11:50:00,425.44,425.45,424.3,425.03,12499.0,425.44,425.45,424.3,425.03,12499.0
2021-09-17 12:00:00,425.22,426.49,425.22,426.34,3575.0,425.22,426.49,425.22,426.34,3575.0
2021-09-17 12:10:00,426.3,426.3,425.42,425.94,4971.0,426.3,426.3,425.42,425.94,4971.0
2021-09-17 12:20:00,425.84,426.5,425.59,425.75,8915.0,425.84,426.5,425.59,425.75,8915.0
2021-09-17 12:30:00,425.88,426.28,425.62,426.06,17156.0,425.88,426.28,425.62,426.06,17156.0
2021-09-17 12:40:00,426.06,426.06,425.54,426.01,5314.0,426.06,426.06,425.54,426.01,5314.0
2021-09-17 12:50:00,426.01,426.46,425.93,426.05,10413.0,426.01,426.46,425.93,426.05,10413.0
2021-09-17 13:00:00,425.89,426.2,425.58,426.09,11575.0,425.89,426.2,425.58,426.09,11575.0
2021-09-17 13:10:00,426.0,426.19,425.52,425.68,6153.0,426.0,426.19,425.52,425.68,6153.0
2021-09-17 13:20:00,425.74,426.09,425.48,426.0,7745.0,425.74,426.09,425.48,426.0,7745.0
2021-09-17 13:30:00,425.79,426.56,425.61,426.4,3800.0,425.79,426.56,425.61,426.4,3800.0
2021-09-17 13:40:00,426.39,426.41,425.96,425.96,8829.0,426.39,426.41,425.96,425.96,8829.0
2021-09-17 13:50:00,425.93,426.32,425.56,426.32,11780.0,425.93,426.32,425.56,426.32,11780.0
2021-09-17 14:00:00,426.38,426.5,426.01,426.04,5204.0,426.38,426.5,426.01,426.04,5204.0
2021-09-17 14:10:00,426.26,426.57,425.71,426.07,6674.0,426.26,426.57,425.71,426.07,6674.0
2021-09-17 14:20:00,426.14,426.83,426.14,426.31,6416.0,426.14,426.83,426.14,426.31,6416.0
2021-09-17 14:30:00,426.12,426.66,426.0,426.46,6456.0,426.12,426.66,426.0,426.46,6456.0
2021-09-17 14:40:00,426.38,427.05,426.38,426.8,7100.0,426.38,427.05,426.38,426.8,7100.0
2021-09-17 14:50:00,426.7,426.89,426.5,426.81,4801.0,426.7,426.89,426.5,426.81,4801.0
2021-09-17 15:00:00,426.83,427.31,426.55,426.68,11476.0,426.83,427.31,426.55,426.68,11476.0
2021-09-17 15:10:00,426.64,426.87,426.13,426.52,3020.0,426.64,426.87,426.13,426.52,3020.0
2021-09-17 15:20:00,426.75,426.75,425.85,425.85,19082.0,426.75,426.75,425.85,425.85,19082.0
2021-09-17 15:30:00,425.86,426.31,425.55,426.08,6516.0,425.86,426.31,425.55,426.08,6516.0
2021-09-17 15:40:00,426.17,426.36,425.28,425.45,10272.0,426.17,426.36,425.28,425.45,10272.0
2021-09-17 15:50:00,425.73,427.83,425.72,426.5,49269.0,425.73,427.83,425.72,426.5,49269.0
2021-09-20 09:30:00,418.24,422.68,416.05,421.55,42185.0,418.24,422.68,416.05,421.55,42185.0
2021-09-20 09:40:00,423.0,425.3,421.3,422.24,31980.0,423.0,425.3,421.3,422.24,31980.0
2021-09-20 09:50:00,421.88,423.67,421.67,422.83,13622.0,421.88,423.67,421.67,422.83,13622.0
2021-09-20 10:00:00,423.53,423.71,421.39,421.71,9855.0,423.53,423.71,421.39,421.71,9855.0
2021-09-20 10:10:00,421.78,422.31,419.62,419.84,10549.0,421.78,422.31,419.62,419.84,10549.0
2021-09-20 10:20:00,419.85,421.31,418.86,420.59,8908.0,419.85,421.31,418.86,420.59,8908.0
2021-09-20 10:30:00,420.22,421.48,420.15,420.91,7160.0,420.22,421.48,420.15,420.91,7160.0
2021-09-20 10:40:00,420.72,420.72,419.38,420.01,5595.0,420.72,420.72,419.38,420.01,5595.0
2021-09-20 10:50:00,420.05,420.85,418.82,419.28,9482.0,420.05,420.85,418.82,419.28,9482.0
2021-09-20 11:00:00,419.59,420.03,418.59,419.32,8671.0,419.59,420.03,418.59,419.32,8671.0
2021-09-20 11:10:00,419.36,420.77,419.25,419.92,5205.0,419.36,420.77,419.25,419.92,5205.0
2021-09-20 11:20:00,420.26,420.72,419.46,420.49,5513.0,420.26,420.72,419.46,420.49,5513.0
2021-09-20 11:30:00,420.56,420.56,419.29,419.29,4176.0,420.56,420.56,419.29,419.29,4176.0
2021-09-20 11:40:00,419.34,419.57,418.87,419.35,6484.0,419.34,419.57,418.87,419.35,6484.0
2021-09-20 11:50:00,419.21,419.21,418.2,418.35,7400.0,419.21,419.21,418.2,418.35,7400.0
2021-09-20 12:00:00,418.51,418.76,417.5,417.69,6748.0,418.51,418.76,417.5,417.69,6748.0
2021-09-20 12:10:00,417.81,418.4,417.36,417.85,7588.0,417.81,418.4,417.36,417.85,7588.0
2021-09-20 12:20:00,417.87,418.4,416.55,417.96,7353.0,417.87,418.4,416.55,417.96,7353.0
2021-09-20 12:30:00,417.75,418.46,417.53,417.93,7452.0,417.75,418.46,417.53,417.93,7452.0
2021-09-20 12:40:00,417.67,418.19,417.0,417.62,8002.0,417.67,418.19,417.0,417.62,8002.0
2021-09-20 12:50:00,417.71,418.13,417.01,417.01,7151.0,417.71,418.13,417.01,417.01,7151.0
2021-09-20 13:00:00,417.11,417.23,415.65,415.85,6940.0,417.11,417.23,415.65,415.85,6940.0
2021-09-20 13:10:00,415.86,416.97,415.74,416.97,8162.0,415.86,416.97,415.74,416.97,8162.0
2021-09-20 13:20:00,416.97,417.64,416.69,417.38,5173.0,416.97,417.64,416.69,417.38,5173.0
2021-09-20 13:30:00,417.22,418.14,417.07,418.14,5845.0,417.22,418.14,417.07,418.14,5845.0
2021-09-20 13:40:00,418.31,418.32,417.34,417.85,6766.0,418.31,418.32,417.34,417.85,6766.0
2021-09-20 13:50:00,417.95,418.09,417.33,417.36,3882.0,417.95,418.09,417.33,417.36,3882.0
2021-09-20 14:00:00,417.57,417.71,416.3,416.3,9121.0,417.57,417.71,416.3,416.3,9121.0
2021-09-20 14:10:00,416.22,416.56,415.88,416.22,10949.0,416.22,416.56,415.88,416.22,10949.0
2021-09-20 14:20:00,416.05,416.13,414.69,415.01,6591.0,416.05,416.13,414.69,415.01,6591.0
2021-09-20 14:30:00,414.78,414.85,413.46,413.75,12580.0,414.78,414.85,413.46,413.75,12580.0
2021-09-20 14:40:00,413.95,414.6,413.47,413.73,7391.0,413.95,414.6,413.47,413.73,7391.0
2021-09-20 14:50:00,414.13,414.59,412.48,414.35,16831.0,414.13,414.59,412.48,414.35,16831.0
2021-09-20 15:00:00,414.48,414.87,414.17,414.33,11555.0,414.48,414.87,414.17,414.33,11555.0
2021-09-20 15:10:00,414.35,414.84,414.22,414.55,18754.0,414.35,414.84,414.22,414.55,18754.0
2021-09-20 15:20:00,414.66,416.6,414.66,416.6,10023.0,414.66,416.6,414.66,416.6,10023.0
2021-09-20 15:30:00,416.79,417.59,416.49,417.36,21771.0,416.79,417.59,416.49,417.36,21771.0
2021-09-20 15:40:00,417.38,417.88,416.82,417.66,28438.0,417.38,417.88,416.82,417.66,28438.0
2021-09-20 15:50:00,417.99,420.27,417.99,419.57,56700.0,417.99,420.27,417.99,419.57,56700.0
2021-09-21 09:30:00,422.39,423.5,421.35,422.47,17433.0,422.39,423.5,421.35,422.47,17433.0
2021-09-21 09:40:00,423.0,424.23,422.57,423.49,8609.0,423.0,424.23,422.57,423.49,8609.0
2021-09-21 09:50:00,423.73,423.73,421.79,422.6,8016.0,423.73,423.73,421.79,422.6,8016.0
2021-09-21 10:00:00,422.4,422.64,420.86,420.87,6438.0,422.4,422.64,420.86,420.87,6438.0
2021-09-21 10:10:00,420.75,421.86,420.05,421.45,6720.0,420.75,421.86,420.05,421.45,6720.0
2021-09-21 10:20:00,421.68,422.29,421.26,422.29,7956.0,421.68,422.29,421.26,422.29,7956.0
2021-09-21 10:30:00,422.85,422.85,420.8,421.5,9037.0,422.85,422.85,420.8,421.5,9037.0
2021-09-21 10:40:00,421.64,421.64,419.56,419.69,8095.0,421.64,421.64,419.56,419.69,8095.0
2021-09-21 10:50:00,419.58,420.57,419.55,420.57,9607.0,419.58,420.57,419.55,420.57,9607.0
2021-09-21 11:00:00,420.31,422.88,419.9,422.58,6162.0,420.31,422.88,419.9,422.58,6162.0
2021-09-21 11:10:00,422.49,424.51,422.49,424.17,9567.0,422.49,424.51,422.49,424.17,9567.0
2021-09-21 11:20:00,424.09,424.88,423.95,424.3,7395.0,424.09,424.88,423.95,424.3,7395.0
2021-09-21 11:30:00,424.57,426.7,424.5,425.34,14492.0,424.57,426.7,424.5,425.34,14492.0
2021-09-21 11:40:00,425.48,425.96,424.64,424.72,6361.0,425.48,425.96,424.64,424.72,6361.0
2021-09-21 11:50:00,424.63,424.81,423.72,424.2,6489.0,424.63,424.81,423.72,424.2,6489.0
2021-09-21 12:00:00,424.11,424.74,423.73,424.74,3000.0,424.11,424.74,423.73,424.74,3000.0
2021-09-21 12:10:00,424.23,424.76,424.2,424.53,3600.0,424.23,424.76,424.2,424.53,3600.0
2021-09-21 12:20:00,424.42,424.84,424.38,424.66,3162.0,424.42,424.84,424.38,424.66,3162.0
2021-09-21 12:30:00,424.46,425.24,424.46,424.88,6824.0,424.46,425.24,424.46,424.88,6824.0
2021-09-21 12:40:00,424.85,426.0,424.85,425.5,3759.0,424.85,426.0,424.85,425.5,3759.0
2021-09-21 12:50:00,425.52,425.52,423.89,424.56,5784.0,425.52,425.52,423.89,424.56,5784.0
2021-09-21 13:00:00,424.46,425.19,424.0,424.84,11890.0,424.46,425.19,424.0,424.84,11890.0
2021-09-21 13:10:00,424.93,426.3,424.93,426.3,17424.0,424.93,426.3,424.93,426.3,17424.0
2021-09-21 13:20:00,426.12,426.28,424.92,425.01,6373.0,426.12,426.28,424.92,425.01,6373.0
2021-09-21 13:30:00,424.55,425.45,424.55,425.02,2100.0,424.55,425.45,424.55,425.02,2100.0
2021-09-21 13:40:00,425.35,426.05,425.01,425.95,13870.0,425.35,426.05,425.01,425.95,13870.0
2021-09-21 13:50:00,425.82,426.19,424.4,424.93,3369.0,425.82,426.19,424.4,424.93,3369.0
2021-09-21 14:00:00,425.38,426.15,425.38,425.72,4700.0,425.38,426.15,425.38,425.72,4700.0
2021-09-21 14:10:00,425.64,425.73,425.31,425.48,2831.0,425.64,425.73,425.31,425.48,2831.0
2021-09-21 14:20:00,425.43,425.6,424.43,424.51,3855.0,425.43,425.6,424.43,424.51,3855.0
2021-09-21 14:30:00,424.87,425.18,424.76,425.1,5962.0,424.87,425.18,424.76,425.1,5962.0
2021-09-21 14:40:00,424.98,425.39,424.7,425.02,6503.0,424.98,425.39,424.7,425.02,6503.0
2021-09-21 14:50:00,425.58,426.33,424.85,424.96,5123.0,425.58,426.33,424.85,424.96,5123.0
2021-09-21 15:00:00,425.36,425.8,425.18,425.26,5845.0,425.36,425.8,425.18,425.26,5845.0
2021-09-21 15:10:00,425.21,426.0,424.88,425.05,9164.0,425.21,426.0,424.88,425.05,9164.0
2021-09-21 15:20:00,425.08,426.23,425.08,425.98,5548.0,425.08,426.23,425.08,425.98,5548.0
2021-09-21 15:30:00,425.79,426.12,425.0,425.24,6385.0,425.79,426.12,425.0,425.24,6385.0
2021-09-21 15:40:00,425.08,425.73,424.62,424.69,11154.0,425.08,425.73,424.62,424.69,11154.0
2021-09-21 15:50:00,424.61,424.83,424.05,424.19,28912.0,424.61,424.83,424.05,424.19,28912.0
2021-09-22 09:30:00,425.12,425.95,423.29,424.2,24012.0,425.12,425.95,423.29,424.2,24012.0
2021-09-22 09:40:00,423.7,424.13,422.01,423.82,11262.0,423.7,424.13,422.01,423.82,11262.0
2021-09-22 09:50:00,423.51,425.82,423.51,425.74,19192.0,423.51,425.82,423.51,425.74,19192.0
2021-09-22 10:00:00,426.0,426.41,425.06,425.37,13088.0,426.0,426.41,425.06,425.37,13088.0
2021-09-22 10:10:00,425.24,425.24,423.28,423.99,23798.0,425.24,425.24,423.28,423.99,23798.0
2021-09-22 10:20:00,424.04,424.04,422.95,422.99,8364.0,424.04,424.04,422.95,422.99,8364.0
2021-09-22 10:30:00,423.13,424.48,422.9,424.48,9096.0,423.13,424.48,422.9,424.48,9096.0
2021-09-22 10:40:00,424.33,426.7,424.18,426.53,32374.0,424.33,426.7,424.18,426.53,32374.0
2021-09-22 10:50:00,426.53,427.87,426.02,427.38,17853.0,426.53,427.87,426.02,427.38,17853.0
2021-09-22 11:00:00,427.5,428.2,427.35,427.47,25596.0,427.5,428.2,427.35,427.47,25596.0
2021-09-22 11:10:00,427.62,427.97,427.28,427.41,8679.0,427.62,427.97,427.28,427.41,8679.0
2021-09-22 11:20:00,427.42,427.84,426.89,427.51,6612.0,427.42,427.84,426.89,427.51,6612.0
2021-09-22 11:30:00,427.55,428.85,427.54,428.81,9108.0,427.55,428.85,427.54,428.81,9108.0
2021-09-22 11:40:00,428.65,428.88,428.51,428.54,4390.0,428.65,428.88,428.51,428.54,4390.0
2021-09-22 11:50:00,428.76,429.68,428.56,428.96,15940.0,428.76,429.68,428.56,428.96,15940.0
2021-09-22 12:00:00,428.96,429.01,428.26,428.26,6939.0,428.96,429.01,428.26,428.26,6939.0
2021-09-22 12:10:00,428.53,429.15,428.53,428.83,12587.0,428.53,429.15,428.53,428.83,12587.0
2021-09-22 12:20:00,428.86,429.06,428.7,428.83,4513.0,428.86,429.06,428.7,428.83,4513.0
2021-09-22 12:30:00,428.96,429.02,428.43,428.48,5092.0,428.96,429.02,428.43,428.48,5092.0
2021-09-22 12:40:00,428.48,428.54,428.1,428.39,3449.0,428.48,428.54,428.1,428.39,3449.0
2021-09-22 12:50:00,428.48,428.95,427.8,428.09,3602.0,428.48,428.95,427.8,428.09,3602.0
2021-09-22 13:00:00,427.98,428.14,427.56,427.92,5475.0,427.98,428.14,427.56,427.92,5475.0
2021-09-22 13:10:00,427.69,427.9,427.26,427.38,4164.0,427.69,427.9,427.26,427.38,4164.0
2021-09-22 13:20:00,427.45,428.35,427.32,428.35,7037.0,427.45,428.35,427.32,428.35,7037.0
2021-09-22 13:30:00,428.22,428.59,427.87,428.59,6697.0,428.22,428.59,427.87,428.59,6697.0
2021-09-22 13:40:00,428.6,428.6,428.17,428.29,6533.0,428.6,428.6,428.17,428.29,6533.0
2021-09-22 13:50:00,428.27,429.5,428.12,429.5,12138.0,428.27,429.5,428.12,429.5,12138.0
2021-09-22 14:00:00,429.08,430.3,428.49,429.89,15104.0,429.08,430.3,428.49,429.89,15104.0
2021-09-22 14:10:00,430.19,431.25,429.61,430.37,8923.0,430.19,431.25,429.61,430.37,8923.0
2021-09-22 14:20:00,430.19,430.38,429.46,430.25,6486.0,430.19,430.38,429.46,430.25,6486.0
2021-09-22 14:30:00,430.14,430.3,428.7,429.03,9814.0,430.14,430.3,428.7,429.03,9814.0
2021-09-22 14:40:00,428.79,429.02,427.25,427.44,14000.0,428.79,429.02,427.25,427.44,14000.0
2021-09-22 14:50:00,427.27,428.04,426.98,427.32,6086.0,427.27,428.04,426.98,427.32,6086.0
2021-09-22 15:00:00,427.39,428.67,427.15,427.78,8750.0,427.39,428.67,427.15,427.78,8750.0
2021-09-22 15:10:00,428.47,429.66,428.47,429.66,7978.0,428.47,429.66,428.47,429.66,7978.0
2021-09-22 15:20:00,429.75,430.14,429.33,429.46,8205.0,429.75,430.14,429.33,429.46,8205.0
2021-09-22 15:30:00,429.28,430.94,429.15,430.94,24485.0,429.28,430.94,429.15,430.94,24485.0
2021-09-22 15:40:00,430.94,431.28,430.34,430.67,17401.0,430.94,431.28,430.34,430.67,17401.0
2021-09-22 15:50:00,430.52,431.2,429.71,431.19,85591.0,430.52,431.2,429.71,431.19,85591.0
2021-09-23 09:30:00,434.0,437.32,432.4,435.67,100204.0,434.0,437.32,432.4,435.67,100204.0
2021-09-23 09:40:00,435.73,436.08,434.05,434.9,55688.0,435.73,436.08,434.05,434.9,55688.0
2021-09-23 09:50:00,434.88,435.85,434.25,434.54,38329.0,434.88,435.85,434.25,434.54,38329.0
2021-09-23 10:00:00,434.37,435.14,433.5,433.99,32078.0,434.37,435.14,433.5,433.99,32078.0
2021-09-23 10:10:00,433.99,435.5,433.5,435.5,18479.0,433.99,435.5,433.5,435.5,18479.0
2021-09-23 10:20:00,435.41,435.69,433.2,433.76,25328.0,435.41,435.69,433.2,433.76,25328.0
2021-09-23 10:30:00,433.62,434.3,432.54,432.76,45303.0,433.62,434.3,432.54,432.76,45303.0
2021-09-23 10:40:00,433.17,433.38,432.27,432.98,9342.0,433.17,433.38,432.27,432.98,9342.0
2021-09-23 10:50:00,432.85,434.97,432.69,433.32,17773.0,432.85,434.97,432.69,433.32,17773.0
2021-09-23 11:00:00,433.37,433.38,431.73,432.38,20636.0,433.37,433.38,431.73,432.38,20636.0
2021-09-23 11:10:00,432.04,432.85,431.27,431.48,9525.0,432.04,432.85,431.27,431.48,9525.0
2021-09-23 11:20:00,431.07,432.47,431.0,431.72,10775.0,431.07,432.47,431.0,431.72,10775.0
2021-09-23 11:30:00,431.85,432.96,431.5,432.52,8086.0,431.85,432.96,431.5,432.52,8086.0
2021-09-23 11:40:00,432.34,432.34,430.53,430.96,9907.0,432.34,432.34,430.53,430.96,9907.0
2021-09-23 11:50:00,430.89,431.71,430.6,431.21,7935.0,430.89,431.71,430.6,431.21,7935.0
2021-09-23 12:00:00,431.23,431.23,430.0,430.56,18505.0,431.23,431.23,430.0,430.56,18505.0
2021-09-23 12:10:00,430.43,432.06,430.26,431.7,19574.0,430.43,432.06,430.26,431.7,19574.0
2021-09-23 12:20:00,431.69,431.83,430.84,431.68,13334.0,431.69,431.83,430.84,431.68,13334.0
2021-09-23 12:30:00,431.73,432.4,431.47,431.78,12569.0,431.73,432.4,431.47,431.78,12569.0
2021-09-23 12:40:00,431.7,432.98,431.25,432.59,8180.0,431.7,432.98,431.25,432.59,8180.0
2021-09-23 12:50:00,432.55,433.9,432.24,433.17,11446.0,432.55,433.9,432.24,433.17,11446.0
2021-09-23 13:00:00,433.23,435.2,433.22,434.21,29010.0,433.23,435.2,433.22,434.21,29010.0
2021-09-23 13:10:00,434.14,434.41,433.86,434.19,7123.0,434.14,434.41,433.86,434.19,7123.0
2021-09-23 13:20:00,434.23,434.83,433.98,434.56,14690.0,434.23,434.83,433.98,434.56,14690.0
2021-09-23 13:30:00,434.71,435.68,434.71,435.35,16835.0,434.71,435.68,434.71,435.35,16835.0
2021-09-23 13:40:00,435.36,435.79,434.91,435.42,16044.0,435.36,435.79,434.91,435.42,16044.0
2021-09-23 13:50:00,435.63,436.1,435.52,435.7,12961.0,435.63,436.1,435.52,435.7,12961.0
2021-09-23 14:00:00,435.74,436.18,435.14,435.19,9965.0,435.74,436.18,435.14,435.19,9965.0
2021-09-23 14:10:00,435.16,435.8,435.15,435.75,8626.0,435.16,435.8,435.15,435.75,8626.0
2021-09-23 14:20:00,435.9,436.0,434.51,434.51,10824.0,435.9,436.0,434.51,434.51,10824.0
2021-09-23 14:30:00,434.62,434.73,433.44,433.62,15167.0,434.62,434.73,433.44,433.62,15167.0
2021-09-23 14:40:00,433.7,433.85,433.12,433.25,11457.0,433.7,433.85,433.12,433.25,11457.0
2021-09-23 14:50:00,433.17,433.47,432.56,433.0,11328.0,433.17,433.47,432.56,433.0,11328.0
2021-09-23 15:00:00,433.13,433.13,431.51,431.55,11387.0,433.13,433.13,431.51,431.55,11387.0
2021-09-23 15:10:00,431.39,431.95,431.01,431.69,11550.0,431.39,431.95,431.01,431.69,11550.0
2021-09-23 15:20:00,431.71,431.72,430.71,431.07,10893.0,431.71,431.72,430.71,431.07,10893.0
2021-09-23 15:30:00,431.0,431.3,430.14,430.34,26010.0,431.0,431.3,430.14,430.34,26010.0
2021-09-23 15:40:00,430.33,431.68,430.0,431.61,35173.0,430.33,431.68,430.0,431.61,35173.0
2021-09-23 15:50:00,431.52,432.99,430.5,431.78,179838.0,431.52,432.99,430.5,431.78,179838.0
2021-09-24 09:30:00,427.21,428.0,424.07,425.94,46517.0,427.21,428.0,424.07,425.94,46517.0
2021-09-24 09:40:00,425.5,426.61,424.42,425.23,15853.0,425.5,426.61,424.42,425.23,15853.0
2021-09-24 09:50:00,425.77,427.21,425.21,426.45,11640.0,425.77,427.21,425.21,426.45,11640.0
2021-09-24 10:00:00,426.9,428.54,426.42,428.54,19473.0,426.9,428.54,426.42,428.54,19473.0
2021-09-24 10:10:00,428.52,428.65,427.55,427.8,13093.0,428.52,428.65,427.55,427.8,13093.0
2021-09-24 10:20:00,428.01,430.0,427.85,429.0,16946.0,428.01,430.0,427.85,429.0,16946.0
2021-09-24 10:30:00,429.22,429.7,428.0,429.48,30233.0,429.22,429.7,428.0,429.48,30233.0
2021-09-24 10:40:00,429.72,430.1,427.65,428.55,24612.0,429.72,430.1,427.65,428.55,24612.0
2021-09-24 10:50:00,428.5,428.5,426.81,427.21,15543.0,428.5,428.5,426.81,427.21,15543.0
2021-09-24 11:00:00,427.19,429.1,427.18,428.36,14600.0,427.19,429.1,427.18,428.36,14600.0
2021-09-24 11:10:00,428.27,428.5,427.62,428.5,4667.0,428.27,428.5,427.62,428.5,4667.0
2021-09-24 11:20:00,428.46,428.66,427.5,428.45,5835.0,428.46,428.66,427.5,428.45,5835.0
2021-09-24 11:30:00,428.54,429.34,428.18,429.11,27269.0,428.54,429.34,428.18,429.11,27269.0
2021-09-24 11:40:00,429.38,430.67,429.03,430.37,7286.0,429.38,430.67,429.03,430.37,7286.0
2021-09-24 11:50:00,430.48,432.18,430.48,431.66,12285.0,430.48,432.18,430.48,431.66,12285.0
2021-09-24 12:00:00,431.42,431.53,430.9,430.96,3196.0,431.42,431.53,430.9,430.96,3196.0
2021-09-24 12:10:00,431.17,432.15,431.16,431.55,7691.0,431.17,432.15,431.16,431.55,7691.0
2021-09-24 12:20:00,431.54,431.84,431.03,431.51,6270.0,431.54,431.84,431.03,431.51,6270.0
2021-09-24 12:30:00,431.99,431.99,431.44,431.91,6940.0,431.99,431.99,431.44,431.91,6940.0
2021-09-24 12:40:00,431.8,431.89,431.2,431.43,4716.0,431.8,431.89,431.2,431.43,4716.0
2021-09-24 12:50:00,431.21,431.46,430.75,431.2,5120.0,431.21,431.46,430.75,431.2,5120.0
2021-09-24 13:00:00,431.24,431.41,430.93,431.12,2250.0,431.24,431.41,430.93,431.12,2250.0
2021-09-24 13:10:00,431.29,431.79,430.64,431.53,7516.0,431.29,431.79,430.64,431.53,7516.0
2021-09-24 13:20:00,431.05,431.48,431.04,431.35,8122.0,431.05,431.48,431.04,431.35,8122.0
2021-09-24 13:30:00,431.15,431.18,430.46,431.18,13572.0,431.15,431.18,430.46,431.18,13572.0
2021-09-24 13:40:00,431.02,431.23,430.79,430.8,6318.0,431.02,431.23,430.79,430.8,6318.0
2021-09-24 13:50:00,430.62,430.95,430.42,430.42,4110.0,430.62,430.95,430.42,430.42,4110.0
2021-09-24 14:00:00,430.53,430.73,430.32,430.32,4578.0,430.53,430.73,430.32,430.32,4578.0
2021-09-24 14:10:00,430.42,430.87,430.25,430.79,5080.0,430.42,430.87,430.25,430.79,5080.0
2021-09-24 14:20:00,430.72,430.95,430.48,430.94,4661.0,430.72,430.95,430.48,430.94,4661.0
2021-09-24 14:30:00,431.03,431.57,430.83,431.47,8655.0,431.03,431.57,430.83,431.47,8655.0
2021-09-24 14:40:00,431.53,431.59,430.51,430.93,6306.0,431.53,431.59,430.51,430.93,6306.0
2021-09-24 14:50:00,431.13,431.72,431.1,431.72,3381.0,431.13,431.72,431.1,431.72,3381.0
2021-09-24 15:00:00,431.66,431.94,431.43,431.58,3265.0,431.66,431.94,431.43,431.58,3265.0
2021-09-24 15:10:00,431.58,432.23,431.42,432.13,6090.0,431.58,432.23,431.42,432.13,6090.0
2021-09-24 15:20:00,432.16,432.93,432.16,432.64,7707.0,432.16,432.93,432.16,432.64,7707.0
2021-09-24 15:30:00,432.82,432.83,432.04,432.07,10440.0,432.82,432.83,432.04,432.07,10440.0
2021-09-24 15:40:00,432.05,433.43,432.04,433.21,21815.0,432.05,433.43,432.04,433.21,21815.0
2021-09-24 15:50:00,433.2,433.61,431.9,432.44,43811.0,433.2,433.61,431.9,432.44,43811.0
2021-09-27 09:30:00,430.48,431.76,429.9,429.9,22970.0,430.48,431.76,429.9,429.9,22970.0
2021-09-27 09:40:00,429.99,431.94,428.23,431.65,16255.0,429.99,431.94,428.23,431.65,16255.0
2021-09-27 09:50:00,431.17,432.97,430.6,432.97,14377.0,431.17,432.97,430.6,432.97,14377.0
2021-09-27 10:00:00,432.37,434.93,431.42,434.14,21885.0,432.37,434.93,431.42,434.14,21885.0
2021-09-27 10:10:00,434.15,434.48,432.87,432.88,23300.0,434.15,434.48,432.87,432.88,23300.0
2021-09-27 10:20:00,432.77,434.17,432.46,434.16,7439.0,432.77,434.17,432.46,434.16,7439.0
2021-09-27 10:30:00,433.94,434.85,433.74,434.25,15453.0,433.94,434.85,433.74,434.25,15453.0
2021-09-27 10:40:00,434.35,434.55,432.16,432.16,14962.0,434.35,434.55,432.16,432.16,14962.0
2021-09-27 10:50:00,432.08,432.15,430.46,430.46,9461.0,432.08,432.15,430.46,430.46,9461.0
2021-09-27 11:00:00,430.74,431.72,430.38,430.49,6940.0,430.74,431.72,430.38,430.49,6940.0
2021-09-27 11:10:00,430.18,431.14,430.0,430.21,3950.0,430.18,431.14,430.0,430.21,3950.0
2021-09-27 11:20:00,430.1,430.1,428.8,428.83,7537.0,430.1,430.1,428.8,428.83,7537.0
2021-09-27 11:30:00,428.79,429.24,428.0,428.84,12299.0,428.79,429.24,428.0,428.84,12299.0
2021-09-27 11:40:00,428.63,428.81,428.13,428.46,7393.0,428.63,428.81,428.13,428.46,7393.0
2021-09-27 11:50:00,428.46,429.65,428.46,429.65,7308.0,428.46,429.65,428.46,429.65,7308.0
2021-09-27 12:00:00,429.5,429.94,429.18,429.31,5337.0,429.5,429.94,429.18,429.31,5337.0
2021-09-27 12:10:00,429.2,429.71,429.06,429.54,3300.0,429.2,429.71,429.06,429.54,3300.0
2021-09-27 12:20:00,429.49,429.74,429.04,429.3,4629.0,429.49,429.74,429.04,429.3,4629.0
2021-09-27 12:30:00,429.09,429.25,428.52,428.89,21329.0,429.09,429.25,428.52,428.89,21329.0
2021-09-27 12:40:00,429.03,429.3,428.22,428.5,8259.0,429.03,429.3,428.22,428.5,8259.0
2021-09-27 12:50:00,428.15,429.17,427.81,429.0,8235.0,428.15,429.17,427.81,429.0,8235.0
2021-09-27 13:00:00,429.2,430.01,429.09,429.9,2776.0,429.2,430.01,429.09,429.9,2776.0
2021-09-27 13:10:00,430.13,430.69,429.97,430.62,4534.0,430.13,430.69,429.97,430.62,4534.0
2021-09-27 13:20:00,430.62,430.67,430.15,430.23,3300.0,430.62,430.67,430.15,430.23,3300.0
2021-09-27 13:30:00,430.36,430.75,430.36,430.75,2973.0,430.36,430.75,430.36,430.75,2973.0
2021-09-27 13:40:00,430.76,430.76,430.35,430.52,1100.0,430.76,430.76,430.35,430.52,1100.0
2021-09-27 13:50:00,430.5,430.62,429.96,429.96,4196.0,430.5,430.62,429.96,429.96,4196.0
2021-09-27 14:00:00,429.96,430.96,429.96,430.86,2400.0,429.96,430.96,429.96,430.86,2400.0
2021-09-27 14:10:00,430.74,431.15,430.41,431.03,3567.0,430.74,431.15,430.41,431.03,3567.0
2021-09-27 14:20:00,430.87,430.96,430.62,430.71,3331.0,430.87,430.96,430.62,430.71,3331.0
2021-09-27 14:30:00,430.82,430.94,430.55,430.61,4557.0,430.82,430.94,430.55,430.61,4557.0
2021-09-27 14:40:00,430.66,431.15,430.66,430.95,6736.0,430.66,431.15,430.66,430.95,6736.0
2021-09-27 14:50:00,431.04,431.35,430.94,430.94,9464.0,431.04,431.35,430.94,430.94,9464.0
2021-09-27 15:00:00,430.95,430.95,430.27,430.82,3934.0,430.95,430.95,430.27,430.82,3934.0
2021-09-27 15:10:00,430.81,431.29,430.72,431.25,7506.0,430.81,431.29,430.72,431.25,7506.0
2021-09-27 15:20:00,431.16,431.23,430.7,430.74,5475.0,431.16,431.23,430.7,430.74,5475.0
2021-09-27 15:30:00,430.77,430.93,430.67,430.83,9354.0,430.77,430.93,430.67,430.83,9354.0
2021-09-27 15:40:00,430.91,431.57,430.73,430.77,11840.0,430.91,431.57,430.73,430.77,11840.0
2021-09-27 15:50:00,430.68,431.21,430.39,430.72,25174.0,430.68,431.21,430.39,430.72,25174.0
2021-09-28 09:30:00,427.89,429.45,423.86,424.09,32327.0,427.89,429.45,423.86,424.09,32327.0
2021-09-28 09:40:00,424.08,425.87,423.82,424.0,19746.0,424.08,425.87,423.82,424.0,19746.0
2021-09-28 09:50:00,423.94,424.32,418.34,420.93,81330.0,423.94,424.32,418.34,420.93,81330.0
2021-09-28 10:00:00,420.4,421.57,418.28,418.9,31499.0,420.4,421.57,418.28,418.9,31499.0
2021-09-28 10:10:00,418.93,419.91,416.97,417.17,16403.0,418.93,419.91,416.97,417.17,16403.0
2021-09-28 10:20:00,417.44,417.84,415.62,417.15,20642.0,417.44,417.84,415.62,417.15,20642.0
2021-09-28 10:30:00,417.49,419.19,415.1,418.17,26188.0,417.49,419.19,415.1,418.17,26188.0
2021-09-28 10:40:00,418.49,419.06,416.78,417.6,21857.0,418.49,419.06,416.78,417.6,21857.0
2021-09-28 10:50:00,417.37,417.89,416.21,416.82,11237.0,417.37,417.89,416.21,416.82,11237.0
2021-09-28 11:00:00,417.0,417.46,415.35,415.55,19689.0,417.0,417.46,415.35,415.55,19689.0
2021-09-28 11:10:00,415.56,416.35,414.64,415.77,11727.0,415.56,416.35,414.64,415.77,11727.0
2021-09-28 11:20:00,415.4,415.89,414.26,414.84,12643.0,415.4,415.89,414.26,414.84,12643.0
2021-09-28 11:30:00,414.84,416.25,414.27,416.04,10862.0,414.84,416.25,414.27,416.04,10862.0
2021-09-28 11:40:00,415.87,416.14,414.55,415.18,11238.0,415.87,416.14,414.55,415.18,11238.0
2021-09-28 11:50:00,415.14,416.49,415.03,416.23,9240.0,415.14,416.49,415.03,416.23,9240.0
2021-09-28 12:00:00,416.44,416.44,415.24,416.33,8363.0,416.44,416.44,415.24,416.33,8363.0
2021-09-28 12:10:00,416.07,417.18,415.98,416.94,8977.0,416.07,417.18,415.98,416.94,8977.0
2021-09-28 12:20:00,416.88,416.88,416.11,416.29,5387.0,416.88,416.88,416.11,416.29,5387.0
2021-09-28 12:30:00,416.29,416.34,415.25,415.86,10492.0,416.29,416.34,415.25,415.86,10492.0
2021-09-28 12:40:00,415.71,415.73,414.34,414.39,13859.0,415.71,415.73,414.34,414.39,13859.0
2021-09-28 12:50:00,414.37,415.06,414.1,414.11,7012.0,414.37,415.06,414.1,414.11,7012.0
2021-09-28 13:00:00,414.43,414.93,413.77,414.66,7017.0,414.43,414.93,413.77,414.66,7017.0
2021-09-28 13:10:00,414.78,414.84,414.0,414.4,6376.0,414.78,414.84,414.0,414.4,6376.0
2021-09-28 13:20:00,414.53,415.78,414.4,415.39,11676.0,414.53,415.78,414.4,415.39,11676.0
2021-09-28 13:30:00,415.41,415.8,414.93,415.8,6311.0,415.41,415.8,414.93,415.8,6311.0
2021-09-28 13:40:00,415.87,416.34,415.38,415.61,8260.0,415.87,416.34,415.38,415.61,8260.0
2021-09-28 13:50:00,415.64,415.64,414.78,414.78,5690.0,415.64,415.64,414.78,414.78,5690.0
2021-09-28 14:00:00,414.8,415.07,414.21,414.6,7540.0,414.8,415.07,414.21,414.6,7540.0
2021-09-28 14:10:00,414.41,415.51,413.7,415.51,10151.0,414.41,415.51,413.7,415.51,10151.0
2021-09-28 14:20:00,415.56,416.5,415.56,416.27,10003.0,415.56,416.5,415.56,416.27,10003.0
2021-09-28 14:30:00,415.9,416.0,415.1,415.6,5945.0,415.9,416.0,415.1,415.6,5945.0
2021-09-28 14:40:00,415.59,417.59,415.51,417.3,11625.0,415.59,417.59,415.51,417.3,11625.0
2021-09-28 14:50:00,417.31,418.5,417.3,418.24,13396.0,417.31,418.5,417.3,418.24,13396.0
2021-09-28 15:00:00,418.27,418.5,417.89,418.14,9365.0,418.27,418.5,417.89,418.14,9365.0
2021-09-28 15:10:00,417.81,418.1,417.11,417.52,8725.0,417.81,418.1,417.11,417.52,8725.0
2021-09-28 15:20:00,417.32,418.0,416.26,416.35,13013.0,417.32,418.0,416.26,416.35,13013.0
2021-09-28 15:30:00,416.22,416.89,415.99,416.61,12808.0,416.22,416.89,415.99,416.61,12808.0
2021-09-28 15:40:00,416.48,417.1,414.59,414.59,11973.0,416.48,417.1,414.59,414.59,11973.0
2021-09-28 15:50:00,414.49,415.14,413.8,414.53,64894.0,414.49,415.14,413.8,414.53,64894.0
2021-09-29 09:30:00,418.07,418.66,414.49,414.8,23699.0,418.07,418.66,414.49,414.8,23699.0
2021-09-29 09:40:00,414.86,416.6,413.91,416.6,12457.0,414.86,416.6,413.91,416.6,12457.0
2021-09-29 09:50:00,416.89,419.0,416.88,417.98,14029.0,416.89,419.0,416.88,417.98,14029.0
2021-09-29 10:00:00,417.8,418.34,416.82,417.36,4991.0,417.8,418.34,416.82,417.36,4991.0
2021-09-29 10:10:00,417.77,418.12,416.1,416.84,6233.0,417.77,418.12,416.1,416.84,6233.0
2021-09-29 10:20:00,416.77,417.91,416.36,416.45,7845.0,416.77,417.91,416.36,416.45,7845.0
2021-09-29 10:30:00,415.5,415.92,414.55,415.0,5475.0,415.5,415.92,414.55,415.0,5475.0
2021-09-29 10:40:00,415.36,415.73,414.25,415.37,21868.0,415.36,415.73,414.25,415.37,21868.0
2021-09-29 10:50:00,415.58,415.79,414.22,415.36,22011.0,415.58,415.79,414.22,415.36,22011.0
2021-09-29 11:00:00,415.26,415.6,414.25,414.71,15271.0,415.26,415.6,414.25,414.71,15271.0
2021-09-29 11:10:00,414.58,414.96,414.0,414.39,9441.0,414.58,414.96,414.0,414.39,9441.0
2021-09-29 11:20:00,414.3,414.31,413.28,413.48,8800.0,414.3,414.31,413.28,413.48,8800.0
2021-09-29 11:30:00,413.48,413.81,412.05,412.05,14569.0,413.48,413.81,412.05,412.05,14569.0
2021-09-29 11:40:00,412.13,413.9,412.13,413.9,13175.0,412.13,413.9,412.13,413.9,13175.0
2021-09-29 11:50:00,413.9,414.34,413.31,413.81,8397.0,413.9,414.34,413.31,413.81,8397.0
2021-09-29 12:00:00,413.68,413.84,412.68,412.68,6957.0,413.68,413.84,412.68,412.68,6957.0
2021-09-29 12:10:00,412.48,412.56,411.43,412.0,16513.0,412.48,412.56,411.43,412.0,16513.0
2021-09-29 12:20:00,412.03,412.03,410.21,410.57,14875.0,412.03,412.03,410.21,410.57,14875.0
2021-09-29 12:30:00,410.39,410.7,409.25,410.29,9941.0,410.39,410.7,409.25,410.29,9941.0
2021-09-29 12:40:00,410.36,410.46,409.62,410.35,6181.0,410.36,410.46,409.62,410.35,6181.0
2021-09-29 12:50:00,410.35,410.89,410.35,410.41,3390.0,410.35,410.89,410.35,410.41,3390.0
2021-09-29 13:00:00,410.36,410.86,409.8,410.86,4200.0,410.36,410.86,409.8,410.86,4200.0
2021-09-29 13:10:00,410.85,411.29,410.6,410.78,4475.0,410.85,411.29,410.6,410.78,4475.0
2021-09-29 13:20:00,410.75,410.95,409.21,409.69,9218.0,410.75,410.95,409.21,409.69,9218.0
2021-09-29 13:30:00,409.38,409.46,408.5,408.87,8365.0,409.38,409.46,408.5,408.87,8365.0
2021-09-29 13:40:00,408.88,409.6,408.6,409.29,4989.0,408.88,409.6,408.6,409.29,4989.0
2021-09-29 13:50:00,409.27,410.36,409.26,410.27,5711.0,409.27,410.36,409.26,410.27,5711.0
2021-09-29 14:00:00,410.35,411.12,410.07,411.0,8579.0,410.35,411.12,410.07,411.0,8579.0
2021-09-29 14:10:00,411.16,412.08,411.16,411.86,14170.0,411.16,412.08,411.16,411.86,14170.0
2021-09-29 14:20:00,411.91,411.91,411.38,411.84,5368.0,411.91,411.91,411.38,411.84,5368.0
2021-09-29 14:30:00,411.78,412.3,411.75,411.86,6297.0,411.78,412.3,411.75,411.86,6297.0
2021-09-29 14:40:00,411.69,412.57,411.58,411.81,6345.0,411.69,412.57,411.58,411.81,6345.0
2021-09-29 14:50:00,411.92,412.62,411.9,412.56,7123.0,411.92,412.62,411.9,412.56,7123.0
2021-09-29 15:00:00,412.73,413.03,412.48,412.49,13921.0,412.73,413.03,412.48,412.49,13921.0
2021-09-29 15:10:00,412.52,412.8,412.08,412.16,7846.0,412.52,412.8,412.08,412.16,7846.0
2021-09-29 15:20:00,412.25,412.46,411.91,412.06,6666.0,412.25,412.46,411.91,412.06,6666.0
2021-09-29 15:30:00,412.08,412.26,411.82,411.93,8831.0,412.08,412.26,411.82,411.93,8831.0
2021-09-29 15:40:00,411.89,411.89,411.2,411.21,12262.0,411.89,411.89,411.2,411.21,12262.0
2021-09-29 15:50:00,411.16,411.16,409.42,410.57,42191.0,411.16,411.16,409.42,410.57,42191.0
2021-09-30 09:30:00,410.28,411.3,407.46,407.71,13030.0,410.28,411.3,407.46,407.71,13030.0
2021-09-30 09:40:00,408.58,410.05,408.18,409.73,11930.0,408.58,410.05,408.18,409.73,11930.0
2021-09-30 09:50:00,409.33,410.67,407.88,407.88,7686.0,409.33,410.67,407.88,407.88,7686.0
2021-09-30 10:00:00,407.85,408.48,406.28,407.32,13713.0,407.85,408.48,406.28,407.32,13713.0
2021-09-30 10:10:00,407.36,407.6,406.1,407.1,7665.0,407.36,407.6,406.1,407.1,7665.0
2021-09-30 10:20:00,406.85,407.05,406.21,406.36,5151.0,406.85,407.05,406.21,406.36,5151.0
2021-09-30 10:30:00,406.17,406.25,404.86,405.4,7744.0,406.17,406.25,404.86,405.4,7744.0
2021-09-30 10:40:00,405.07,407.03,404.59,406.12,10451.0,405.07,407.03,404.59,406.12,10451.0
2021-09-30 10:50:00,405.99,405.99,404.11,404.19,12213.0,405.99,405.99,404.11,404.19,12213.0
2021-09-30 11:00:00,404.4,405.09,404.17,404.59,6030.0,404.4,405.09,404.17,404.59,6030.0
2021-09-30 11:10:00,405.08,406.32,404.84,406.31,5477.0,405.08,406.32,404.84,406.31,5477.0
2021-09-30 11:20:00,406.11,406.11,404.98,405.77,5985.0,406.11,406.11,404.98,405.77,5985.0
2021-09-30 11:30:00,405.99,405.99,404.29,404.65,5869.0,405.99,405.99,404.29,404.65,5869.0
2021-09-30 11:40:00,404.5,404.66,403.48,404.16,12562.0,404.5,404.66,403.48,404.16,12562.0
2021-09-30 11:50:00,403.97,405.0,403.32,405.0,12181.0,403.97,405.0,403.32,405.0,12181.0
2021-09-30 12:00:00,404.94,405.1,403.94,404.16,5900.0,404.94,405.1,403.94,404.16,5900.0
2021-09-30 12:10:00,404.28,404.86,403.91,404.22,8660.0,404.28,404.86,403.91,404.22,8660.0
2021-09-30 12:20:00,404.42,405.18,404.07,404.15,6078.0,404.42,405.18,404.07,404.15,6078.0
2021-09-30 12:30:00,403.82,404.57,403.32,404.35,6769.0,403.82,404.57,403.32,404.35,6769.0
2021-09-30 12:40:00,404.36,405.48,404.12,405.48,9092.0,404.36,405.48,404.12,405.48,9092.0
2021-09-30 12:50:00,405.51,406.32,405.06,406.31,7647.0,405.51,406.32,405.06,406.31,7647.0
2021-09-30 13:00:00,406.27,406.5,405.63,406.36,7755.0,406.27,406.5,405.63,406.36,7755.0
2021-09-30 13:10:00,406.31,407.05,405.91,406.0,11464.0,406.31,407.05,405.91,406.0,11464.0
2021-09-30 13:20:00,406.2,406.39,405.81,405.81,9805.0,406.2,406.39,405.81,405.81,9805.0
2021-09-30 13:30:00,405.8,406.84,405.47,406.43,12845.0,405.8,406.84,405.47,406.43,12845.0
2021-09-30 13:40:00,406.59,406.6,405.26,405.26,4417.0,406.59,406.6,405.26,405.26,4417.0
2021-09-30 13:50:00,405.73,405.96,405.46,405.62,5891.0,405.73,405.96,405.46,405.62,5891.0
2021-09-30 14:00:00,405.58,407.12,405.57,407.12,8394.0,405.58,407.12,405.57,407.12,8394.0
2021-09-30 14:10:00,407.04,407.4,406.39,406.39,5125.0,407.04,407.4,406.39,406.39,5125.0
2021-09-30 14:20:00,406.56,407.5,406.56,407.48,4415.0,406.56,407.5,406.56,407.48,4415.0
2021-09-30 14:30:00,407.63,407.63,406.73,406.97,6222.0,407.63,407.63,406.73,406.97,6222.0
2021-09-30 14:40:00,406.84,408.0,406.82,407.79,5189.0,406.84,408.0,406.82,407.79,5189.0
2021-09-30 14:50:00,407.99,408.38,407.46,407.46,7276.0,407.99,408.38,407.46,407.46,7276.0
2021-09-30 15:00:00,407.24,407.57,406.75,407.26,6596.0,407.24,407.57,406.75,407.26,6596.0
2021-09-30 15:10:00,407.36,408.46,407.28,407.83,7350.0,407.36,408.46,407.28,407.83,7350.0
2021-09-30 15:20:00,407.59,407.66,406.74,406.81,6675.0,407.59,407.66,406.74,406.81,6675.0
2021-09-30 15:30:00,406.69,407.55,406.57,406.63,12325.0,406.69,407.55,406.57,406.63,12325.0
2021-09-30 15:40:00,406.65,406.71,405.44,405.55,11258.0,406.65,406.71,405.44,405.55,11258.0
2021-09-30 15:50:00,405.62,406.02,404.26,404.65,40100.0,405.62,406.02,404.26,404.65,40100.0
2021-10-01 09:30:00,407.52,408.19,404.28,404.28,16822.0,407.52,408.19,404.28,404.28,16822.0
2021-10-01 09:40:00,404.53,404.53,402.33,403.55,10896.0,404.53,404.53,402.33,403.55,10896.0
2021-10-01 09:50:00,403.33,404.36,401.6,403.8,11331.0,403.33,404.36,401.6,403.8,11331.0
2021-10-01 10:00:00,403.4,404.38,402.56,402.63,16902.0,403.4,404.38,402.56,402.63,16902.0
2021-10-01 10:10:00,403.01,403.86,400.46,400.63,15770.0,403.01,403.86,400.46,400.63,15770.0
2021-10-01 10:20:00,400.79,401.78,400.39,401.28,10655.0,400.79,401.78,400.39,401.28,10655.0
2021-10-01 10:30:00,400.81,401.11,399.57,400.0,20020.0,400.81,401.11,399.57,400.0,20020.0
2021-10-01 10:40:00,400.0,401.17,399.9,401.17,8404.0,400.0,401.17,399.9,401.17,8404.0
2021-10-01 10:50:00,400.97,401.6,400.0,400.73,8934.0,400.97,401.6,400.0,400.73,8934.0
2021-10-01 11:00:00,400.41,401.17,400.0,400.16,13967.0,400.41,401.17,400.0,400.16,13967.0
2021-10-01 11:10:00,400.11,402.25,400.0,401.81,12599.0,400.11,402.25,400.0,401.81,12599.0
2021-10-01 11:20:00,401.81,402.88,401.6,401.79,16218.0,401.81,402.88,401.6,401.79,16218.0
2021-10-01 11:30:00,401.9,402.91,401.6,402.91,7486.0,401.9,402.91,401.6,402.91,7486.0
2021-10-01 11:40:00,402.86,403.18,402.3,402.83,5891.0,402.86,403.18,402.3,402.83,5891.0
2021-10-01 11:50:00,402.02,402.12,401.38,401.43,6010.0,402.02,402.12,401.38,401.43,6010.0
2021-10-01 12:00:00,401.82,402.03,400.96,401.51,5285.0,401.82,402.03,400.96,401.51,5285.0
2021-10-01 12:10:00,401.21,401.41,400.29,400.65,4930.0,401.21,401.41,400.29,400.65,4930.0
2021-10-01 12:20:00,400.79,400.93,400.35,400.38,4120.0,400.79,400.93,400.35,400.38,4120.0
2021-10-01 12:30:00,400.34,400.64,399.76,399.76,4697.0,400.34,400.64,399.76,399.76,4697.0
2021-10-01 12:40:00,399.71,400.47,399.51,400.23,5150.0,399.71,400.47,399.51,400.23,5150.0
2021-10-01 12:50:00,400.37,400.51,399.87,400.16,6601.0,400.37,400.51,399.87,400.16,6601.0
2021-10-01 13:00:00,400.09,400.35,399.38,400.35,6830.0,400.09,400.35,399.38,400.35,6830.0
2021-10-01 13:10:00,400.41,400.64,400.17,400.3,5400.0,400.41,400.64,400.17,400.3,5400.0
2021-10-01 13:20:00,400.25,400.44,400.19,400.21,2369.0,400.25,400.44,400.19,400.21,2369.0
2021-10-01 13:30:00,400.54,401.21,400.47,401.21,6396.0,400.54,401.21,400.47,401.21,6396.0
2021-10-01 13:40:00,401.13,401.56,401.05,401.56,4300.0,401.13,401.56,401.05,401.56,4300.0
2021-10-01 13:50:00,401.57,401.57,400.43,400.63,4088.0,401.57,401.57,400.43,400.63,4088.0
2021-10-01 14:00:00,400.63,401.73,400.63,401.53,7508.0,400.63,401.73,400.63,401.53,7508.0
2021-10-01 14:10:00,401.55,401.56,401.1,401.43,4720.0,401.55,401.56,401.1,401.43,4720.0
2021-10-01 14:20:00,401.38,401.54,400.8,400.97,4499.0,401.38,401.54,400.8,400.97,4499.0
2021-10-01 14:30:00,400.81,401.35,400.81,401.28,2936.0,400.81,401.35,400.81,401.28,2936.0
2021-10-01 14:40:00,401.29,401.63,401.15,401.63,9033.0,401.29,401.63,401.15,401.63,9033.0
2021-10-01 14:50:00,401.63,401.86,401.33,401.63,6945.0,401.63,401.86,401.33,401.63,6945.0
2021-10-01 15:00:00,401.68,402.14,401.67,401.88,5623.0,401.68,402.14,401.67,401.88,5623.0
2021-10-01 15:10:00,401.94,402.52,401.89,401.89,7913.0,401.94,402.52,401.89,401.89,7913.0
2021-10-01 15:20:00,401.87,402.03,401.22,401.34,9042.0,401.87,402.03,401.22,401.34,9042.0
2021-10-01 15:30:00,401.21,401.88,401.18,401.34,9924.0,401.21,401.88,401.18,401.34,9924.0
2021-10-01 15:40:00,401.33,401.74,400.97,401.5,13892.0,401.33,401.74,400.97,401.5,13892.0
2021-10-01 15:50:00,401.61,402.9,400.86,401.35,42203.0,401.61,402.9,400.86,401.35,42203.0
2021-10-04 09:30:00,401.31,401.31,398.75,400.1,29792.0,401.31,401.31,398.75,400.1,29792.0
2021-10-04 09:40:00,400.0,400.48,397.5,399.43,15992.0,400.0,400.48,397.5,399.43,15992.0
2021-10-04 09:50:00,399.19,401.47,399.18,401.07,7559.0,399.19,401.47,399.18,401.07,7559.0
2021-10-04 10:00:00,401.05,401.05,398.01,398.01,12802.0,401.05,401.05,398.01,398.01,12802.0
2021-10-04 10:10:00,398.73,399.4,398.3,398.65,13716.0,398.73,399.4,398.3,398.65,13716.0
2021-10-04 10:20:00,398.87,399.02,397.26,398.45,16245.0,398.87,399.02,397.26,398.45,16245.0
2021-10-04 10:30:00,398.3,398.45,396.42,397.31,15098.0,398.3,398.45,396.42,397.31,15098.0
2021-10-04 10:40:00,397.56,397.96,396.0,396.35,15273.0,397.56,397.96,396.0,396.35,15273.0
2021-10-04 10:50:00,396.54,396.55,395.27,395.98,12779.0,396.54,396.55,395.27,395.98,12779.0
2021-10-04 11:00:00,395.75,396.61,394.89,396.6,25343.0,395.75,396.61,394.89,396.6,25343.0
2021-10-04 11:10:00,396.42,398.62,396.38,398.09,6956.0,396.42,398.62,396.38,398.09,6956.0
2021-10-04 11:20:00,397.86,398.27,396.7,397.67,8045.0,397.86,398.27,396.7,397.67,8045.0
2021-10-04 11:30:00,397.77,397.8,395.44,395.6,9511.0,397.77,397.8,395.44,395.6,9511.0
2021-10-04 11:40:00,395.75,396.77,395.6,396.47,6414.0,395.75,396.77,395.6,396.47,6414.0
2021-10-04 11:50:00,396.47,397.16,396.04,397.16,4988.0,396.47,397.16,396.04,397.16,4988.0
2021-10-04 12:00:00,396.82,397.17,396.69,396.88,4161.0,396.82,397.17,396.69,396.88,4161.0
2021-10-04 12:10:00,396.82,396.89,396.37,396.37,4077.0,396.82,396.89,396.37,396.37,4077.0
2021-10-04 12:20:00,396.21,396.51,395.36,395.36,5304.0,396.21,396.51,395.36,395.36,5304.0
2021-10-04 12:30:00,395.33,395.92,395.2,395.37,5464.0,395.33,395.92,395.2,395.37,5464.0
2021-10-04 12:40:00,395.21,395.54,394.79,394.93,12349.0,395.21,395.54,394.79,394.93,12349.0
2021-10-04 12:50:00,394.91,395.75,394.79,395.65,5143.0,394.91,395.75,394.79,395.65,5143.0
2021-10-04 13:00:00,395.65,395.76,394.64,395.76,4326.0,395.65,395.76,394.64,395.76,4326.0
2021-10-04 13:10:00,395.71,396.28,395.62,396.13,5105.0,395.71,396.28,395.62,396.13,5105.0
2021-10-04 13:20:00,396.07,396.52,395.62,395.62,13465.0,396.07,396.52,395.62,395.62,13465.0
2021-10-04 13:30:00,396.41,396.49,395.95,396.49,3556.0,396.41,396.49,395.95,396.49,3556.0
2021-10-04 13:40:00,396.32,396.38,395.24,395.27,16242.0,396.32,396.38,395.24,395.27,16242.0
2021-10-04 13:50:00,395.52,395.68,394.3,394.75,6714.0,395.52,395.68,394.3,394.75,6714.0
2021-10-04 14:00:00,394.71,395.64,394.7,395.47,9721.0,394.71,395.64,394.7,395.47,9721.0
2021-10-04 14:10:00,395.42,395.54,394.4,394.78,25990.0,395.42,395.54,394.4,394.78,25990.0
2021-10-04 14:20:00,394.85,394.85,393.71,393.88,9670.0,394.85,394.85,393.71,393.88,9670.0
2021-10-04 14:30:00,393.84,394.25,393.61,394.08,7090.0,393.84,394.25,393.61,394.08,7090.0
2021-10-04 14:40:00,394.0,394.35,393.48,394.1,8086.0,394.0,394.35,393.48,394.1,8086.0
2021-10-04 14:50:00,393.86,393.91,392.88,393.07,19781.0,393.86,393.91,392.88,393.07,19781.0
2021-10-04 15:00:00,393.22,394.69,393.22,394.51,17467.0,393.22,394.69,393.22,394.51,17467.0
2021-10-04 15:10:00,394.09,394.39,393.12,393.12,8007.0,394.09,394.39,393.12,393.12,8007.0
2021-10-04 15:20:00,393.32,393.32,391.68,392.1,17695.0,393.32,393.32,391.68,392.1,17695.0
2021-10-04 15:30:00,392.19,392.33,390.76,390.76,26034.0,392.19,392.33,390.76,390.76,26034.0
2021-10-04 15:40:00,390.89,392.5,390.83,391.62,36395.0,390.89,392.5,390.83,391.62,36395.0
2021-10-04 15:50:00,391.54,392.7,390.41,392.57,50478.0,391.54,392.7,390.41,392.57,50478.0
2021-10-05 09:30:00,399.07,401.51,397.99,400.07,47154.0,399.07,401.51,397.99,400.07,47154.0
2021-10-05 09:40:00,400.22,402.32,400.0,401.5,13308.0,400.22,402.32,400.0,401.5,13308.0
2021-10-05 09:50:00,401.5,401.54,400.39,400.9,12584.0,401.5,401.54,400.39,400.9,12584.0
2021-10-05 10:00:00,400.94,402.14,400.5,401.9,10446.0,400.94,402.14,400.5,401.9,10446.0
2021-10-05 10:10:00,402.25,402.87,401.65,401.66,18754.0,402.25,402.87,401.65,401.66,18754.0
2021-10-05 10:20:00,401.65,402.11,400.75,401.82,5547.0,401.65,402.11,400.75,401.82,5547.0
2021-10-05 10:30:00,402.16,403.16,401.92,402.72,19890.0,402.16,403.16,401.92,402.72,19890.0
2021-10-05 10:40:00,402.92,403.97,402.87,403.83,6459.0,402.92,403.97,402.87,403.83,6459.0
2021-10-05 10:50:00,404.0,404.55,403.45,403.5,8761.0,404.0,404.55,403.45,403.5,8761.0
2021-10-05 11:00:00,403.79,403.92,402.93,403.08,5905.0,403.79,403.92,402.93,403.08,5905.0
2021-10-05 11:10:00,402.97,404.31,402.64,404.03,10364.0,402.97,404.31,402.64,404.03,10364.0
2021-10-05 11:20:00,404.28,404.69,403.31,404.2,16846.0,404.28,404.69,403.31,404.2,16846.0
2021-10-05 11:30:00,404.36,404.81,403.57,403.57,5098.0,404.36,404.81,403.57,403.57,5098.0
2021-10-05 11:40:00,403.69,403.69,402.2,402.2,5485.0,403.69,403.69,402.2,402.2,5485.0
2021-10-05 11:50:00,402.03,402.67,401.61,402.53,3790.0,402.03,402.67,401.61,402.53,3790.0
2021-10-05 12:00:00,402.37,403.79,402.31,403.74,10265.0,402.37,403.79,402.31,403.74,10265.0
2021-10-05 12:10:00,403.82,404.6,403.7,404.15,10146.0,403.82,404.6,403.7,404.15,10146.0
2021-10-05 12:20:00,404.0,404.4,403.46,404.4,4500.0,404.0,404.4,403.46,404.4,4500.0
2021-10-05 12:30:00,404.29,404.39,403.07,403.09,4442.0,404.29,404.39,403.07,403.09,4442.0
2021-10-05 12:40:00,403.13,403.19,402.5,403.05,3725.0,403.13,403.19,402.5,403.05,3725.0
2021-10-05 12:50:00,403.02,403.02,402.08,402.43,3947.0,403.02,403.02,402.08,402.43,3947.0
2021-10-05 13:00:00,402.41,402.41,401.72,401.76,6082.0,402.41,402.41,401.72,401.76,6082.0
2021-10-05 13:10:00,401.76,401.96,401.16,401.84,3992.0,401.76,401.96,401.16,401.84,3992.0
2021-10-05 13:20:00,401.58,401.9,401.35,401.69,3902.0,401.58,401.9,401.35,401.69,3902.0
2021-10-05 13:30:00,401.82,402.11,401.53,402.02,6014.0,401.82,402.11,401.53,402.02,6014.0
2021-10-05 13:40:00,402.38,402.38,401.84,402.07,4338.0,402.38,402.38,401.84,402.07,4338.0
2021-10-05 13:50:00,402.0,402.17,401.66,402.17,3922.0,402.0,402.17,401.66,402.17,3922.0
2021-10-05 14:00:00,402.07,402.22,401.14,401.21,6546.0,402.07,402.22,401.14,401.21,6546.0
2021-10-05 14:10:00,401.25,401.65,400.66,400.66,4782.0,401.25,401.65,400.66,400.66,4782.0
2021-10-05 14:20:00,400.67,400.67,400.22,400.63,3748.0,400.67,400.67,400.22,400.63,3748.0
2021-10-05 14:30:00,400.75,401.01,400.11,400.12,5781.0,400.75,401.01,400.11,400.12,5781.0
2021-10-05 14:40:00,400.12,400.77,399.46,400.69,7497.0,400.12,400.77,399.46,400.69,7497.0
2021-10-05 14:50:00,400.82,400.91,400.12,400.28,5794.0,400.82,400.91,400.12,400.28,5794.0
2021-10-05 15:00:00,400.13,400.51,400.05,400.13,5701.0,400.13,400.51,400.05,400.13,5701.0
2021-10-05 15:10:00,400.34,400.59,399.91,400.03,4934.0,400.34,400.59,399.91,400.03,4934.0
2021-10-05 15:20:00,399.85,399.85,399.01,399.01,6366.0,399.85,399.85,399.01,399.01,6366.0
2021-10-05 15:30:00,399.15,399.29,398.18,398.19,18605.0,399.15,399.29,398.18,398.19,18605.0
2021-10-05 15:40:00,398.35,398.61,398.17,398.19,15284.0,398.35,398.61,398.17,398.19,15284.0
2021-10-05 15:50:00,398.13,398.13,396.68,397.12,45867.0,398.13,398.13,396.68,397.12,45867.0
2021-10-06 09:30:00,392.66,397.39,392.52,397.0,22518.0,392.66,397.39,392.52,397.0,22518.0
2021-10-06 09:40:00,397.33,397.9,396.12,396.12,21063.0,397.33,397.9,396.12,396.12,21063.0
2021-10-06 09:50:00,396.11,397.38,394.65,395.86,9098.0,396.11,397.38,394.65,395.86,9098.0
2021-10-06 10:00:00,395.37,395.78,393.84,395.09,9630.0,395.37,395.78,393.84,395.09,9630.0
2021-10-06 10:10:00,395.05,396.75,394.86,395.74,8954.0,395.05,396.75,394.86,395.74,8954.0
2021-10-06 10:20:00,396.6,398.66,396.27,397.18,20785.0,396.6,398.66,396.27,397.18,20785.0
2021-10-06 10:30:00,396.89,398.66,396.89,398.33,12704.0,396.89,398.66,396.89,398.33,12704.0
2021-10-06 10:40:00,398.41,399.37,397.64,399.37,11138.0,398.41,399.37,397.64,399.37,11138.0
2021-10-06 10:50:00,399.38,399.38,398.06,398.54,5427.0,399.38,399.38,398.06,398.54,5427.0
2021-10-06 11:00:00,398.93,399.03,397.11,397.55,5849.0,398.93,399.03,397.11,397.55,5849.0
2021-10-06 11:10:00,397.36,397.36,395.62,395.74,4878.0,397.36,397.36,395.62,395.74,4878.0
2021-10-06 11:20:00,395.57,396.86,395.54,396.25,7199.0,395.57,396.86,395.54,396.25,7199.0
2021-10-06 11:30:00,396.1,397.35,395.82,397.31,5500.0,396.1,397.35,395.82,397.31,5500.0
2021-10-06 11:40:00,397.45,397.85,397.13,397.6,5914.0,397.45,397.85,397.13,397.6,5914.0
2021-10-06 11:50:00,397.7,398.84,397.7,398.5,3241.0,397.7,398.84,397.7,398.5,3241.0
2021-10-06 12:00:00,398.35,398.59,397.42,397.42,7434.0,398.35,398.59,397.42,397.42,7434.0
2021-10-06 12:10:00,397.49,397.49,396.34,396.87,6347.0,397.49,397.49,396.34,396.87,6347.0
2021-10-06 12:20:00,396.74,397.19,395.6,395.9,5694.0,396.74,397.19,395.6,395.9,5694.0
2021-10-06 12:30:00,396.12,396.27,395.88,396.1,3364.0,396.12,396.27,395.88,396.1,3364.0
2021-10-06 12:40:00,396.3,397.23,396.3,396.53,8717.0,396.3,397.23,396.3,396.53,8717.0
2021-10-06 12:50:00,396.9,396.95,396.4,396.49,3237.0,396.9,396.95,396.4,396.49,3237.0
2021-10-06 13:00:00,396.54,396.62,395.43,395.93,6631.0,396.54,396.62,395.43,395.93,6631.0
2021-10-06 13:10:00,395.79,396.38,395.4,396.34,4404.0,395.79,396.38,395.4,396.34,4404.0
2021-10-06 13:20:00,396.35,397.9,396.35,397.9,4945.0,396.35,397.9,396.35,397.9,4945.0
2021-10-06 13:30:00,397.78,399.15,397.7,399.02,8978.0,397.78,399.15,397.7,399.02,8978.0
2021-10-06 13:40:00,398.82,399.75,398.7,399.61,7216.0,398.82,399.75,398.7,399.61,7216.0
2021-10-06 13:50:00,399.42,399.43,398.45,398.96,6582.0,399.42,399.43,398.45,398.96,6582.0
2021-10-06 14:00:00,399.44,399.85,398.67,399.54,9119.0,399.44,399.85,398.67,399.54,9119.0
2021-10-06 14:10:00,399.62,400.47,399.52,400.4,7609.0,399.62,400.47,399.52,400.4,7609.0
2021-10-06 14:20:00,400.38,400.39,399.54,399.75,3057.0,400.38,400.39,399.54,399.75,3057.0
2021-10-06 14:30:00,399.46,399.78,399.32,399.53,3233.0,399.46,399.78,399.32,399.53,3233.0
2021-10-06 14:40:00,399.81,400.68,399.67,400.02,11020.0,399.81,400.68,399.67,400.02,11020.0
2021-10-06 14:50:00,400.12,400.43,399.46,399.54,12752.0,400.12,400.43,399.46,399.54,12752.0
2021-10-06 15:00:00,399.63,399.97,399.42,399.8,10927.0,399.63,399.97,399.42,399.8,10927.0
2021-10-06 15:10:00,400.04,400.33,399.66,399.97,11249.0,400.04,400.33,399.66,399.97,11249.0
2021-10-06 15:20:00,399.97,400.4,399.78,400.12,10260.0,399.97,400.4,399.78,400.12,10260.0
2021-10-06 15:30:00,400.12,400.15,398.01,398.06,21231.0,400.12,400.15,398.01,398.06,21231.0
2021-10-06 15:40:00,397.97,398.73,397.73,398.09,12000.0,397.97,398.73,397.73,398.09,12000.0
2021-10-06 15:50:00,397.9,398.51,397.49,398.51,38276.0,397.9,398.51,397.49,398.51,38276.0
2021-10-07 09:30:00,401.01,406.92,401.01,406.37,28945.0,401.01,406.92,401.01,406.37,28945.0
2021-10-07 09:40:00,406.16,408.02,404.68,405.4,13244.0,406.16,408.02,404.68,405.4,13244.0
2021-10-07 09:50:00,405.16,407.58,405.02,406.98,10520.0,405.16,407.58,405.02,406.98,10520.0
2021-10-07 10:00:00,406.61,407.33,406.16,407.15,18368.0,406.61,407.33,406.16,407.15,18368.0
2021-10-07 10:10:00,407.5,408.37,406.96,407.65,7921.0,407.5,408.37,406.96,407.65,7921.0
2021-10-07 10:20:00,407.61,408.61,407.45,408.1,5975.0,407.61,408.61,407.45,408.1,5975.0
2021-10-07 10:30:00,408.15,408.44,407.55,407.74,8020.0,408.15,408.44,407.55,407.74,8020.0
2021-10-07 10:40:00,408.03,408.36,407.69,407.96,8534.0,408.03,408.36,407.69,407.96,8534.0
2021-10-07 10:50:00,408.04,408.6,407.26,407.33,10509.0,408.04,408.6,407.26,407.33,10509.0
2021-10-07 11:00:00,407.37,407.49,406.35,406.6,7085.0,407.37,407.49,406.35,406.6,7085.0
2021-10-07 11:10:00,406.45,407.03,406.32,406.9,6931.0,406.45,407.03,406.32,406.9,6931.0
2021-10-07 11:20:00,406.97,407.77,406.97,407.28,4003.0,406.97,407.77,406.97,407.28,4003.0
2021-10-07 11:30:00,407.27,407.27,406.53,406.85,6697.0,407.27,407.27,406.53,406.85,6697.0
2021-10-07 11:40:00,406.71,407.9,406.71,407.45,2976.0,406.71,407.9,406.71,407.45,2976.0
2021-10-07 11:50:00,407.68,407.76,407.4,407.4,2800.0,407.68,407.76,407.4,407.4,2800.0
2021-10-07 12:00:00,407.31,407.31,405.87,405.89,5186.0,407.31,407.31,405.87,405.89,5186.0
2021-10-07 12:10:00,406.05,406.07,405.6,405.6,1639.0,406.05,406.07,405.6,405.6,1639.0
2021-10-07 12:20:00,405.58,405.73,405.5,405.69,2848.0,405.58,405.73,405.5,405.69,2848.0
2021-10-07 12:30:00,405.97,406.1,405.36,405.69,1602.0,405.97,406.1,405.36,405.69,1602.0
2021-10-07 12:40:00,405.92,406.2,405.71,405.93,5696.0,405.92,406.2,405.71,405.93,5696.0
2021-10-07 12:50:00,405.95,406.13,405.7,405.96,4024.0,405.95,406.13,405.7,405.96,4024.0
2021-10-07 13:00:00,405.76,405.76,405.09,405.64,3336.0,405.76,405.76,405.09,405.64,3336.0
2021-10-07 13:10:00,405.69,405.81,405.29,405.58,2855.0,405.69,405.81,405.29,405.58,2855.0
2021-10-07 13:20:00,405.42,405.65,405.34,405.44,2688.0,405.42,405.65,405.34,405.44,2688.0
2021-10-07 13:30:00,405.41,405.41,404.7,404.7,3100.0,405.41,405.41,404.7,404.7,3100.0
2021-10-07 13:40:00,404.74,405.0,404.4,404.42,3685.0,404.74,405.0,404.4,404.42,3685.0
2021-10-07 13:50:00,404.33,404.64,404.23,404.29,1995.0,404.33,404.64,404.23,404.29,1995.0
2021-10-07 14:00:00,404.3,404.36,403.88,403.98,5472.0,404.3,404.36,403.88,403.98,5472.0
2021-10-07 14:10:00,404.04,404.49,403.99,403.99,2170.0,404.04,404.49,403.99,403.99,2170.0
2021-10-07 14:20:00,403.87,404.01,403.14,403.14,3583.0,403.87,404.01,403.14,403.14,3583.0
2021-10-07 14:30:00,403.27,403.43,402.73,402.8,2712.0,403.27,403.43,402.73,402.8,2712.0
2021-10-07 14:40:00,402.96,402.96,402.27,402.59,3867.0,402.96,402.96,402.27,402.59,3867.0
2021-10-07 14:50:00,402.56,402.56,401.97,401.97,5841.0,402.56,402.56,401.97,401.97,5841.0
2021-10-07 15:00:00,402.02,402.41,401.57,401.69,8760.0,402.02,402.41,401.57,401.69,8760.0
2021-10-07 15:10:00,401.62,401.62,400.39,400.53,18755.0,401.62,401.62,400.39,400.53,18755.0
2021-10-07 15:20:00,400.56,400.72,399.23,400.11,16977.0,400.56,400.72,399.23,400.11,16977.0
2021-10-07 15:30:00,399.95,400.38,399.06,399.5,18034.0,399.95,400.38,399.06,399.5,18034.0
2021-10-07 15:40:00,399.61,400.0,399.24,399.77,18475.0,399.61,400.0,399.24,399.77,18475.0
2021-10-07 15:50:00,399.69,399.82,398.4,399.65,54530.0,399.69,399.82,398.4,399.65,54530.0
2021-10-08 09:30:00,401.6,401.76,396.06,396.66,16473.0,401.6,401.76,396.06,396.66,16473.0
2021-10-08 09:40:00,397.66,399.64,396.75,398.13,10002.0,397.66,399.64,396.75,398.13,10002.0
2021-10-08 09:50:00,398.43,398.49,396.73,397.36,5845.0,398.43,398.49,396.73,397.36,5845.0
2021-10-08 10:00:00,397.24,398.83,397.24,398.45,5200.0,397.24,398.83,397.24,398.45,5200.0
2021-10-08 10:10:00,398.48,399.8,397.94,399.3,10035.0,398.48,399.8,397.94,399.3,10035.0
2021-10-08 10:20:00,399.07,399.07,397.52,397.66,5259.0,399.07,399.07,397.52,397.66,5259.0
2021-10-08 10:30:00,397.72,398.13,395.92,395.93,7851.0,397.72,398.13,395.92,395.93,7851.0
2021-10-08 10:40:00,396.06,397.23,394.9,396.9,25506.0,396.06,397.23,394.9,396.9,25506.0
2021-10-08 10:50:00,396.81,397.47,396.2,396.2,2900.0,396.81,397.47,396.2,396.2,2900.0
2021-10-08 11:00:00,396.3,396.43,395.83,396.43,6531.0,396.3,396.43,395.83,396.43,6531.0
2021-10-08 11:10:00,396.3,396.41,395.6,395.86,3527.0,396.3,396.41,395.6,395.86,3527.0
2021-10-08 11:20:00,395.74,395.74,394.48,394.75,10026.0,395.74,395.74,394.48,394.75,10026.0
2021-10-08 11:30:00,394.75,395.08,394.01,394.65,4030.0,394.75,395.08,394.01,394.65,4030.0
2021-10-08 11:40:00,394.18,394.54,393.78,393.99,5693.0,394.18,394.54,393.78,393.99,5693.0
2021-10-08 11:50:00,393.72,394.47,393.72,394.21,1800.0,393.72,394.47,393.72,394.21,1800.0
2021-10-08 12:00:00,394.57,394.93,393.98,394.8,5824.0,394.57,394.93,393.98,394.8,5824.0
2021-10-08 12:10:00,394.6,395.09,394.54,395.07,5169.0,394.6,395.09,394.54,395.07,5169.0
2021-10-08 12:20:00,395.22,395.53,395.18,395.48,3644.0,395.22,395.53,395.18,395.48,3644.0
2021-10-08 12:30:00,395.39,397.0,395.23,396.88,10061.0,395.39,397.0,395.23,396.88,10061.0
2021-10-08 12:40:00,397.01,397.71,397.01,397.19,12048.0,397.01,397.71,397.01,397.19,12048.0
2021-10-08 12:50:00,397.32,397.82,397.0,397.28,6906.0,397.32,397.82,397.0,397.28,6906.0
2021-10-08 13:00:00,397.21,397.44,397.1,397.1,3259.0,397.21,397.44,397.1,397.1,3259.0
2021-10-08 13:10:00,397.03,397.34,396.2,396.33,3788.0,397.03,397.34,396.2,396.33,3788.0
2021-10-08 13:20:00,396.27,396.6,395.86,396.05,3194.0,396.27,396.6,395.86,396.05,3194.0
2021-10-08 13:30:00,395.8,396.04,395.7,395.88,2783.0,395.8,396.04,395.7,395.88,2783.0
2021-10-08 13:40:00,396.03,396.5,396.01,396.5,4001.0,396.03,396.5,396.01,396.5,4001.0
2021-10-08 13:50:00,396.75,397.36,396.05,397.0,6306.0,396.75,397.36,396.05,397.0,6306.0
2021-10-08 14:00:00,397.1,397.8,396.99,397.25,3393.0,397.1,397.8,396.99,397.25,3393.0
2021-10-08 14:10:00,397.25,397.53,397.25,397.48,1622.0,397.25,397.53,397.25,397.48,1622.0
2021-10-08 14:20:00,397.5,398.32,397.5,398.32,4385.0,397.5,398.32,397.5,398.32,4385.0
2021-10-08 14:30:00,398.5,398.8,398.26,398.8,6056.0,398.5,398.8,398.26,398.8,6056.0
2021-10-08 14:40:00,398.68,398.7,398.36,398.48,4127.0,398.68,398.7,398.36,398.48,4127.0
2021-10-08 14:50:00,398.39,398.57,398.25,398.4,4403.0,398.39,398.57,398.25,398.4,4403.0
2021-10-08 15:00:00,398.45,398.87,398.3,398.56,6389.0,398.45,398.87,398.3,398.56,6389.0
2021-10-08 15:10:00,398.86,398.87,398.35,398.35,2097.0,398.86,398.87,398.35,398.35,2097.0
2021-10-08 15:20:00,398.19,398.46,398.04,398.21,4709.0,398.19,398.46,398.04,398.21,4709.0
2021-10-08 15:30:00,398.13,398.13,397.44,397.44,7703.0,398.13,398.13,397.44,397.44,7703.0
2021-10-08 15:40:00,397.73,397.85,397.21,397.22,9614.0,397.73,397.85,397.21,397.22,9614.0
2021-10-08 15:50:00,397.2,397.51,396.85,397.34,24170.0,397.2,397.51,396.85,397.34,24170.0
2021-10-11 09:30:00,399.4,399.4,397.26,398.4,24318.0,399.4,399.4,397.26,398.4,24318.0
2021-10-11 09:40:00,398.56,399.1,397.59,397.95,23522.0,398.56,399.1,397.59,397.95,23522.0
2021-10-11 09:50:00,397.68,397.68,395.77,396.11,4221.0,397.68,397.68,395.77,396.11,4221.0
2021-10-11 10:00:00,396.38,397.36,396.31,397.36,4596.0,396.38,397.36,396.31,397.36,4596.0
2021-10-11 10:10:00,397.93,397.93,397.29,397.85,2090.0,397.93,397.93,397.29,397.85,2090.0
2021-10-11 10:20:00,398.44,398.92,397.5,397.5,5174.0,398.44,398.92,397.5,397.5,5174.0
2021-10-11 10:30:00,397.88,398.09,397.2,397.42,8012.0,397.88,398.09,397.2,397.42,8012.0
2021-10-11 10:40:00,397.43,397.43,395.64,395.75,8358.0,397.43,397.43,395.64,395.75,8358.0
2021-10-11 10:50:00,395.95,396.1,394.84,394.84,11552.0,395.95,396.1,394.84,394.84,11552.0
2021-10-11 11:00:00,395.06,395.32,394.17,394.77,10240.0,395.06,395.32,394.17,394.77,10240.0
2021-10-11 11:10:00,394.58,395.29,394.06,394.31,13296.0,394.58,395.29,394.06,394.31,13296.0
2021-10-11 11:20:00,394.4,395.03,394.36,395.03,9606.0,394.4,395.03,394.36,395.03,9606.0
2021-10-11 11:30:00,394.94,395.28,394.67,394.97,13144.0,394.94,395.28,394.67,394.97,13144.0
2021-10-11 11:40:00,394.9,395.39,394.29,394.29,4661.0,394.9,395.39,394.29,394.29,4661.0
2021-10-11 11:50:00,394.25,394.3,393.86,394.0,5567.0,394.25,394.3,393.86,394.0,5567.0
2021-10-11 12:00:00,393.9,393.97,392.13,392.33,17537.0,393.9,393.97,392.13,392.33,17537.0
2021-10-11 12:10:00,392.34,392.35,390.66,390.66,44435.0,392.34,392.35,390.66,390.66,44435.0
2021-10-11 12:20:00,390.71,391.95,390.62,391.1,23005.0,390.71,391.95,390.62,391.1,23005.0
2021-10-11 12:30:00,391.1,391.38,390.71,391.2,23843.0,391.1,391.38,390.71,391.2,23843.0
2021-10-11 12:40:00,391.19,391.23,390.57,391.06,9622.0,391.19,391.23,390.57,391.06,9622.0
2021-10-11 12:50:00,390.63,390.63,389.64,390.18,12294.0,390.63,390.63,389.64,390.18,12294.0
2021-10-11 13:00:00,390.21,390.23,389.09,389.53,12092.0,390.21,390.23,389.09,389.53,12092.0
2021-10-11 13:10:00,389.72,389.86,389.51,389.74,3210.0,389.72,389.86,389.51,389.74,3210.0
2021-10-11 13:20:00,389.76,389.76,388.63,388.91,8921.0,389.76,389.76,388.63,388.91,8921.0
2021-10-11 13:30:00,388.94,389.55,388.61,389.5,8210.0,388.94,389.55,388.61,389.5,8210.0
2021-10-11 13:40:00,389.74,389.76,389.0,389.32,2720.0,389.74,389.76,389.0,389.32,2720.0
2021-10-11 13:50:00,389.17,389.61,389.14,389.34,4468.0,389.17,389.61,389.14,389.34,4468.0
2021-10-11 14:00:00,389.21,389.35,388.9,389.26,6686.0,389.21,389.35,388.9,389.26,6686.0
2021-10-11 14:10:00,389.26,389.55,389.16,389.23,4811.0,389.26,389.55,389.16,389.23,4811.0
2021-10-11 14:20:00,389.06,389.18,388.64,388.73,4715.0,389.06,389.18,388.64,388.73,4715.0
2021-10-11 14:30:00,388.94,389.11,388.61,388.61,4792.0,388.94,389.11,388.61,388.61,4792.0
2021-10-11 14:40:00,388.72,389.22,388.58,389.02,6193.0,388.72,389.22,388.58,389.02,6193.0
2021-10-11 14:50:00,388.94,389.08,388.34,388.92,6209.0,388.94,389.08,388.34,388.92,6209.0
2021-10-11 15:00:00,388.79,389.02,388.63,388.75,6610.0,388.79,389.02,388.63,388.75,6610.0
2021-10-11 15:10:00,388.72,389.08,388.33,388.33,8366.0,388.72,389.08,388.33,388.33,8366.0
2021-10-11 15:20:00,388.32,388.37,387.79,387.79,10191.0,388.32,388.37,387.79,387.79,10191.0
2021-10-11 15:30:00,387.65,387.78,387.37,387.5,14351.0,387.65,387.78,387.37,387.5,14351.0
2021-10-11 15:40:00,387.4,387.63,386.76,386.78,16204.0,387.4,387.63,386.76,386.78,16204.0
2021-10-11 15:50:00,386.65,386.68,385.61,386.26,53303.0,386.65,386.68,385.61,386.26,53303.0
2021-10-12 09:30:00,388.44,389.74,387.06,388.52,15176.0,388.44,389.74,387.06,388.52,15176.0
2021-10-12 09:40:00,389.02,389.41,385.58,386.21,13368.0,389.02,389.41,385.58,386.21,13368.0
2021-10-12 09:50:00,386.0,386.99,385.32,385.43,10702.0,386.0,386.99,385.32,385.43,10702.0
2021-10-12 10:00:00,385.25,387.04,385.25,386.3,9677.0,385.25,387.04,385.25,386.3,9677.0
2021-10-12 10:10:00,386.59,388.48,386.58,388.46,7413.0,386.59,388.48,386.58,388.46,7413.0
2021-10-12 10:20:00,388.4,388.98,387.63,387.69,9641.0,388.4,388.98,387.63,387.69,9641.0
2021-10-12 10:30:00,387.66,387.89,386.38,387.12,9835.0,387.66,387.89,386.38,387.12,9835.0
2021-10-12 10:40:00,387.46,387.8,386.86,387.4,8193.0,387.46,387.8,386.86,387.4,8193.0
2021-10-12 10:50:00,387.4,387.51,385.88,386.38,13896.0,387.4,387.51,385.88,386.38,13896.0
2021-10-12 11:00:00,386.25,387.58,386.25,387.5,11920.0,386.25,387.58,386.25,387.5,11920.0
2021-10-12 11:10:00,387.65,387.68,385.19,385.45,9573.0,387.65,387.68,385.19,385.45,9573.0
2021-10-12 11:20:00,385.38,386.55,385.33,385.77,11256.0,385.38,386.55,385.33,385.77,11256.0
2021-10-12 11:30:00,386.05,386.33,385.76,385.96,4291.0,386.05,386.33,385.76,385.96,4291.0
2021-10-12 11:40:00,385.77,385.86,385.11,385.58,19896.0,385.77,385.86,385.11,385.58,19896.0
2021-10-12 11:50:00,385.82,387.04,385.64,387.03,10429.0,385.82,387.04,385.64,387.03,10429.0
2021-10-12 12:00:00,387.22,389.07,387.22,388.48,21114.0,387.22,389.07,387.22,388.48,21114.0
2021-10-12 12:10:00,388.45,389.06,388.44,388.88,7447.0,388.45,389.06,388.44,388.88,7447.0
2021-10-12 12:20:00,388.78,388.78,387.37,387.37,5012.0,388.78,388.78,387.37,387.37,5012.0
2021-10-12 12:30:00,387.55,387.55,386.72,386.8,7897.0,387.55,387.55,386.72,386.8,7897.0
2021-10-12 12:40:00,386.68,387.14,386.63,386.75,4966.0,386.68,387.14,386.63,386.75,4966.0
2021-10-12 12:50:00,386.87,386.93,386.34,386.54,3050.0,386.87,386.93,386.34,386.54,3050.0
2021-10-12 13:00:00,386.65,386.65,385.6,385.74,6841.0,386.65,386.65,385.6,385.74,6841.0
2021-10-12 13:10:00,385.9,386.1,385.17,385.78,7162.0,385.9,386.1,385.17,385.78,7162.0
2021-10-12 13:20:00,385.78,386.35,385.46,385.94,4740.0,385.78,386.35,385.46,385.94,4740.0
2021-10-12 13:30:00,385.87,386.52,385.6,386.5,6241.0,385.87,386.52,385.6,386.5,6241.0
2021-10-12 13:40:00,386.51,386.7,386.15,386.26,2802.0,386.51,386.7,386.15,386.26,2802.0
2021-10-12 13:50:00,386.38,386.43,385.85,386.03,3600.0,386.38,386.43,385.85,386.03,3600.0
2021-10-12 14:00:00,385.85,386.52,385.65,386.26,5170.0,385.85,386.52,385.65,386.26,5170.0
2021-10-12 14:10:00,386.38,387.75,386.38,387.63,5781.0,386.38,387.75,386.38,387.63,5781.0
2021-10-12 14:20:00,387.67,387.91,387.11,387.25,9140.0,387.67,387.91,387.11,387.25,9140.0
2021-10-12 14:30:00,387.26,387.27,386.39,386.39,7419.0,387.26,387.27,386.39,386.39,7419.0
2021-10-12 14:40:00,386.41,386.55,385.95,386.12,10072.0,386.41,386.55,385.95,386.12,10072.0
2021-10-12 14:50:00,386.0,386.01,385.34,385.43,11467.0,386.0,386.01,385.34,385.43,11467.0
2021-10-12 15:00:00,385.49,385.54,384.96,385.07,11008.0,385.49,385.54,384.96,385.07,11008.0
2021-10-12 15:10:00,385.19,385.25,384.57,385.02,22020.0,385.19,385.25,384.57,385.02,22020.0
2021-10-12 15:20:00,385.14,385.16,384.28,384.54,19380.0,385.14,385.16,384.28,384.54,19380.0
2021-10-12 15:30:00,384.44,385.07,384.3,384.48,35465.0,384.44,385.07,384.3,384.48,35465.0
2021-10-12 15:40:00,384.35,384.35,383.26,383.67,16160.0,384.35,384.35,383.26,383.67,16160.0
2021-10-12 15:50:00,383.76,384.61,383.24,384.5,51333.0,383.76,384.61,383.24,384.5,51333.0
2021-10-13 09:30:00,390.4,391.18,388.33,391.15,51417.0,390.4,391.18,388.33,391.15,51417.0
2021-10-13 09:40:00,390.89,392.5,388.85,391.85,19684.0,390.89,392.5,388.85,391.85,19684.0
2021-10-13 09:50:00,391.82,392.41,390.01,390.19,17694.0,391.82,392.41,390.01,390.19,17694.0
2021-10-13 10:00:00,390.39,391.79,389.69,391.33,15204.0,390.39,391.79,389.69,391.33,15204.0
2021-10-13 10:10:00,390.97,391.43,390.23,390.52,49056.0,390.97,391.43,390.23,390.52,49056.0
2021-10-13 10:20:00,390.3,390.33,389.5,389.67,13916.0,390.3,390.33,389.5,389.67,13916.0
2021-10-13 10:30:00,389.49,391.24,389.32,390.82,11145.0,389.49,391.24,389.32,390.82,11145.0
2021-10-13 10:40:00,390.68,392.26,390.54,391.98,18954.0,390.68,392.26,390.54,391.98,18954.0
2021-10-13 10:50:00,392.1,392.25,389.78,389.78,7395.0,392.1,392.25,389.78,389.78,7395.0
2021-10-13 11:00:00,389.88,391.5,389.87,391.07,6084.0,389.88,391.5,389.87,391.07,6084.0
2021-10-13 11:10:00,391.11,392.5,390.9,392.01,7292.0,391.11,392.5,390.9,392.01,7292.0
2021-10-13 11:20:00,392.0,392.02,390.14,390.48,6768.0,392.0,392.02,390.14,390.48,6768.0
2021-10-13 11:30:00,390.4,390.61,388.71,389.4,4417.0,390.4,390.61,388.71,389.4,4417.0
2021-10-13 11:40:00,389.29,391.45,389.29,391.16,4566.0,389.29,391.45,389.29,391.16,4566.0
2021-10-13 11:50:00,391.04,391.16,390.6,390.83,4206.0,391.04,391.16,390.6,390.83,4206.0
2021-10-13 12:00:00,390.96,392.23,390.96,392.23,11117.0,390.96,392.23,390.96,392.23,11117.0
2021-10-13 12:10:00,392.03,393.49,392.03,393.37,27443.0,392.03,393.49,392.03,393.37,27443.0
2021-10-13 12:20:00,393.5,394.0,393.22,394.0,12685.0,393.5,394.0,393.22,394.0,12685.0
2021-10-13 12:30:00,394.23,395.0,393.92,394.39,22231.0,394.23,395.0,393.92,394.39,22231.0
2021-10-13 12:40:00,394.56,395.48,394.41,394.95,11704.0,394.56,395.48,394.41,394.95,11704.0
2021-10-13 12:50:00,395.25,395.25,394.13,395.19,10258.0,395.25,395.25,394.13,395.19,10258.0
2021-10-13 13:00:00,395.19,396.14,394.91,396.12,13217.0,395.19,396.14,394.91,396.12,13217.0
2021-10-13 13:10:00,396.09,396.56,395.89,396.27,14041.0,396.09,396.56,395.89,396.27,14041.0
2021-10-13 13:20:00,396.27,396.48,395.57,396.45,10981.0,396.27,396.48,395.57,396.45,10981.0
2021-10-13 13:30:00,396.44,397.54,396.35,397.34,44896.0,396.44,397.54,396.35,397.34,44896.0
2021-10-13 13:40:00,397.33,398.02,396.78,397.68,18856.0,397.33,398.02,396.78,397.68,18856.0
2021-10-13 13:50:00,397.97,398.64,397.57,398.24,35100.0,397.97,398.64,397.57,398.24,35100.0
2021-10-13 14:00:00,398.0,398.95,397.7,398.61,29776.0,398.0,398.95,397.7,398.61,29776.0
2021-10-13 14:10:00,398.57,399.14,397.93,398.5,27754.0,398.57,399.14,397.93,398.5,27754.0
2021-10-13 14:20:00,398.34,399.53,398.34,399.35,16397.0,398.34,399.53,398.34,399.35,16397.0
2021-10-13 14:30:00,399.33,399.57,398.36,399.05,21079.0,399.33,399.57,398.36,399.05,21079.0
2021-10-13 14:40:00,399.07,399.07,397.55,398.0,26070.0,399.07,399.07,397.55,398.0,26070.0
2021-10-13 14:50:00,398.14,399.09,398.14,398.9,17494.0,398.14,399.09,398.14,398.9,17494.0
2021-10-13 15:00:00,398.9,399.49,397.9,399.49,17823.0,398.9,399.49,397.9,399.49,17823.0
2021-10-13 15:10:00,399.52,399.83,398.85,398.93,22199.0,399.52,399.83,398.85,398.93,22199.0
2021-10-13 15:20:00,399.38,399.6,398.76,399.39,16883.0,399.38,399.6,398.76,399.39,16883.0
2021-10-13 15:30:00,399.32,400.11,398.99,399.96,28437.0,399.32,400.11,398.99,399.96,28437.0
2021-10-13 15:40:00,400.02,401.07,399.7,401.07,38350.0,400.02,401.07,399.7,401.07,38350.0
2021-10-13 15:50:00,400.85,402.07,400.01,400.71,137501.0,400.85,402.07,400.01,400.71,137501.0
2021-10-14 09:30:00,404.48,404.9,402.08,404.42,28955.0,404.48,404.9,402.08,404.42,28955.0
2021-10-14 09:40:00,404.43,407.37,404.43,406.3,17661.0,404.43,407.37,404.43,406.3,17661.0
2021-10-14 09:50:00,406.49,407.5,406.0,407.44,10842.0,406.49,407.5,406.0,407.44,10842.0
2021-10-14 10:00:00,407.62,409.2,407.31,408.87,15059.0,407.62,409.2,407.31,408.87,15059.0
2021-10-14 10:10:00,409.02,409.16,406.91,406.91,10880.0,409.02,409.16,406.91,406.91,10880.0
2021-10-14 10:20:00,406.8,407.6,406.37,406.92,6698.0,406.8,407.6,406.37,406.92,6698.0
2021-10-14 10:30:00,407.07,407.26,406.53,406.99,10696.0,407.07,407.26,406.53,406.99,10696.0
2021-10-14 10:40:00,406.94,407.33,405.77,407.15,9878.0,406.94,407.33,405.77,407.15,9878.0
2021-10-14 10:50:00,407.29,407.4,406.38,406.49,3644.0,407.29,407.4,406.38,406.49,3644.0
2021-10-14 11:00:00,406.62,406.76,406.02,406.48,7580.0,406.62,406.76,406.02,406.48,7580.0
2021-10-14 11:10:00,406.36,406.36,405.76,406.05,4057.0,406.36,406.36,405.76,406.05,4057.0
2021-10-14 11:20:00,406.18,406.21,405.42,405.6,4347.0,406.18,406.21,405.42,405.6,4347.0
2021-10-14 11:30:00,405.58,406.74,405.58,406.69,14027.0,405.58,406.74,405.58,406.69,14027.0
2021-10-14 11:40:00,406.69,407.6,406.69,407.48,5222.0,406.69,407.6,406.69,407.48,5222.0
2021-10-14 11:50:00,407.6,407.65,407.12,407.55,5804.0,407.6,407.65,407.12,407.55,5804.0
2021-10-14 12:00:00,407.5,407.68,407.22,407.68,5125.0,407.5,407.68,407.22,407.68,5125.0
2021-10-14 12:10:00,407.7,408.0,407.42,407.63,4944.0,407.7,408.0,407.42,407.63,4944.0
2021-10-14 12:20:00,407.71,407.9,407.45,407.71,4202.0,407.71,407.9,407.45,407.71,4202.0
2021-10-14 12:30:00,407.72,408.02,407.61,407.93,13771.0,407.72,408.02,407.61,407.93,13771.0
2021-10-14 12:40:00,407.96,408.28,407.86,408.28,4026.0,407.96,408.28,407.86,408.28,4026.0
2021-10-14 12:50:00,408.25,408.51,408.15,408.42,4402.0,408.25,408.51,408.15,408.42,4402.0
2021-10-14 13:00:00,408.36,408.36,407.11,407.12,3415.0,408.36,408.36,407.11,407.12,3415.0
2021-10-14 13:10:00,407.09,407.1,406.73,407.09,8194.0,407.09,407.1,406.73,407.09,8194.0
2021-10-14 13:20:00,407.06,407.32,406.74,406.92,4948.0,407.06,407.32,406.74,406.92,4948.0
2021-10-14 13:30:00,407.02,407.6,407.01,407.59,3400.0,407.02,407.6,407.01,407.59,3400.0
2021-10-14 13:40:00,407.61,408.01,407.56,408.01,9673.0,407.61,408.01,407.56,408.01,9673.0
2021-10-14 13:50:00,408.1,408.68,408.1,408.67,5459.0,408.1,408.68,408.1,408.67,5459.0
2021-10-14 14:00:00,408.61,408.71,408.19,408.4,3790.0,408.61,408.71,408.19,408.4,3790.0
2021-10-14 14:10:00,408.37,408.77,408.36,408.69,11095.0,408.37,408.77,408.36,408.69,11095.0
2021-10-14 14:20:00,408.64,409.5,408.62,409.45,6062.0,408.64,409.5,408.62,409.45,6062.0
2021-10-14 14:30:00,409.52,410.68,409.39,410.54,7329.0,409.52,410.68,409.39,410.54,7329.0
2021-10-14 14:40:00,410.5,410.54,409.11,409.33,15391.0,410.5,410.54,409.11,409.33,15391.0
2021-10-14 14:50:00,409.25,410.58,409.17,410.16,11189.0,409.25,410.58,409.17,410.16,11189.0
2021-10-14 15:00:00,410.03,410.03,409.48,409.48,4077.0,410.03,410.03,409.48,409.48,4077.0
2021-10-14 15:10:00,409.33,409.34,408.7,409.07,6560.0,409.33,409.34,408.7,409.07,6560.0
2021-10-14 15:20:00,409.03,409.7,408.93,409.62,7285.0,409.03,409.7,408.93,409.62,7285.0
2021-10-14 15:30:00,409.44,409.57,408.53,408.53,10685.0,409.44,409.57,408.53,408.53,10685.0
2021-10-14 15:40:00,408.62,408.73,407.56,408.0,22541.0,408.62,408.73,407.56,408.0,22541.0
2021-10-14 15:50:00,407.82,408.01,406.76,407.17,49009.0,407.82,408.01,406.76,407.17,49009.0
2021-10-15 09:30:00,408.09,409.41,405.41,405.42,27045.0,408.09,409.41,405.41,405.42,27045.0
2021-10-15 09:40:00,405.12,405.12,403.23,403.23,11768.0,405.12,405.12,403.23,403.23,11768.0
2021-10-15 09:50:00,403.4,405.59,403.0,404.97,15679.0,403.4,405.59,403.0,404.97,15679.0
2021-10-15 10:00:00,404.8,405.76,404.65,405.02,12877.0,404.8,405.76,404.65,405.02,12877.0
2021-10-15 10:10:00,405.03,405.47,404.0,405.27,14914.0,405.03,405.47,404.0,405.27,14914.0
2021-10-15 10:20:00,405.26,407.8,405.02,406.06,16352.0,405.26,407.8,405.02,406.06,16352.0
2021-10-15 10:30:00,406.01,406.49,404.9,405.82,9625.0,406.01,406.49,404.9,405.82,9625.0
2021-10-15 10:40:00,405.76,406.49,405.24,406.2,9465.0,405.76,406.49,405.24,406.2,9465.0
2021-10-15 10:50:00,406.19,406.5,406.06,406.5,5369.0,406.19,406.5,406.06,406.5,5369.0
2021-10-15 11:00:00,406.5,406.65,406.17,406.25,7527.0,406.5,406.65,406.17,406.25,7527.0
2021-10-15 11:10:00,406.46,406.61,405.65,405.78,16746.0,406.46,406.61,405.65,405.78,16746.0
2021-10-15 11:20:00,405.85,405.85,405.06,405.27,4960.0,405.85,405.85,405.06,405.27,4960.0
2021-10-15 11:30:00,405.11,405.18,404.04,404.1,4979.0,405.11,405.18,404.04,404.1,4979.0
2021-10-15 11:40:00,404.05,404.08,403.33,403.85,3439.0,404.05,404.08,403.33,403.85,3439.0
2021-10-15 11:50:00,403.55,404.41,403.54,403.75,6093.0,403.55,404.41,403.54,403.75,6093.0
2021-10-15 12:00:00,403.75,404.73,403.67,404.58,3317.0,403.75,404.73,403.67,404.58,3317.0
2021-10-15 12:10:00,404.65,405.04,404.37,404.97,2294.0,404.65,405.04,404.37,404.97,2294.0
2021-10-15 12:20:00,404.74,405.5,404.74,405.5,2000.0,404.74,405.5,404.74,405.5,2000.0
2021-10-15 12:30:00,405.51,405.77,405.0,405.38,5351.0,405.51,405.77,405.0,405.38,5351.0
2021-10-15 12:40:00,405.63,406.2,405.29,405.31,7407.0,405.63,406.2,405.29,405.31,7407.0
2021-10-15 12:50:00,405.5,405.69,404.45,404.81,8344.0,405.5,405.69,404.45,404.81,8344.0
2021-10-15 13:00:00,404.67,404.69,404.16,404.22,2924.0,404.67,404.69,404.16,404.22,2924.0
2021-10-15 13:10:00,404.3,404.53,403.95,403.95,7018.0,404.3,404.53,403.95,403.95,7018.0
2021-10-15 13:20:00,403.92,404.5,403.81,404.46,17105.0,403.92,404.5,403.81,404.46,17105.0
2021-10-15 13:30:00,404.46,405.3,404.46,404.78,5177.0,404.46,405.3,404.46,404.78,5177.0
2021-10-15 13:40:00,404.75,404.94,404.54,404.66,5304.0,404.75,404.94,404.54,404.66,5304.0
2021-10-15 13:50:00,404.95,404.96,404.36,404.57,2374.0,404.95,404.96,404.36,404.57,2374.0
2021-10-15 14:00:00,404.53,405.36,404.53,404.99,4928.0,404.53,405.36,404.53,404.99,4928.0
2021-10-15 14:10:00,404.85,405.22,404.45,405.22,2703.0,404.85,405.22,404.45,405.22,2703.0
2021-10-15 14:20:00,405.11,405.56,405.05,405.51,3589.0,405.11,405.56,405.05,405.51,3589.0
2021-10-15 14:30:00,405.32,405.46,404.34,404.58,14856.0,405.32,405.46,404.34,404.58,14856.0
2021-10-15 14:40:00,404.38,404.51,404.0,404.36,5039.0,404.38,404.51,404.0,404.36,5039.0
2021-10-15 14:50:00,404.19,404.2,403.65,403.9,8936.0,404.19,404.2,403.65,403.9,8936.0
2021-10-15 15:00:00,403.8,404.0,403.25,403.25,5703.0,403.8,404.0,403.25,403.25,5703.0
2021-10-15 15:10:00,403.25,404.01,403.11,403.54,27480.0,403.25,404.01,403.11,403.54,27480.0
2021-10-15 15:20:00,403.68,404.09,403.46,404.09,80481.0,403.68,404.09,403.46,404.09,80481.0
2021-10-15 15:30:00,404.15,404.64,404.14,404.55,12330.0,404.15,404.64,404.14,404.55,12330.0
2021-10-15 15:40:00,404.54,404.6,403.85,404.13,16455.0,404.54,404.6,403.85,404.13,16455.0
2021-10-15 15:50:00,404.25,404.25,403.17,403.62,54450.0,404.25,404.25,403.17,403.62,54450.0
2021-10-18 09:30:00,401.61,403.43,400.3,402.71,11023.0,401.61,403.43,400.3,402.71,11023.0
2021-10-18 09:40:00,403.24,405.28,403.04,404.51,10547.0,403.24,405.28,403.04,404.51,10547.0
2021-10-18 09:50:00,404.42,405.58,403.84,405.14,3916.0,404.42,405.58,403.84,405.14,3916.0
2021-10-18 10:00:00,404.92,407.13,404.92,407.07,7158.0,404.92,407.13,404.92,407.07,7158.0
2021-10-18 10:10:00,406.72,408.0,406.39,407.62,8007.0,406.72,408.0,406.39,407.62,8007.0
2021-10-18 10:20:00,407.79,409.39,407.36,409.39,5332.0,407.79,409.39,407.36,409.39,5332.0
2021-10-18 10:30:00,409.27,409.54,408.98,409.17,5520.0,409.27,409.54,408.98,409.17,5520.0
2021-10-18 10:40:00,409.34,410.0,409.25,410.0,7750.0,409.34,410.0,409.25,410.0,7750.0
2021-10-18 10:50:00,410.03,410.64,410.01,410.4,15791.0,410.03,410.64,410.01,410.4,15791.0
2021-10-18 11:00:00,410.48,412.0,410.48,411.37,7825.0,410.48,412.0,410.48,411.37,7825.0
2021-10-18 11:10:00,411.68,412.11,410.88,410.95,7128.0,411.68,412.11,410.88,410.95,7128.0
2021-10-18 11:20:00,410.9,411.41,410.71,410.93,5218.0,410.9,411.41,410.71,410.93,5218.0
2021-10-18 11:30:00,410.6,411.7,410.59,411.44,1943.0,410.6,411.7,410.59,411.44,1943.0
2021-10-18 11:40:00,411.44,411.91,411.36,411.67,5150.0,411.44,411.91,411.36,411.67,5150.0
2021-10-18 11:50:00,411.81,412.46,411.81,412.02,4737.0,411.81,412.46,411.81,412.02,4737.0
2021-10-18 12:00:00,411.79,412.93,411.66,412.17,6365.0,411.79,412.93,411.66,412.17,6365.0
2021-10-18 12:10:00,412.23,412.24,411.44,412.15,4500.0,412.23,412.24,411.44,412.15,4500.0
2021-10-18 12:20:00,412.02,412.02,411.54,411.6,3933.0,412.02,412.02,411.54,411.6,3933.0
2021-10-18 12:30:00,411.72,414.06,411.72,414.06,14459.0,411.72,414.06,411.72,414.06,14459.0
2021-10-18 12:40:00,413.91,413.98,413.19,413.78,6975.0,413.91,413.98,413.19,413.78,6975.0
2021-10-18 12:50:00,413.44,414.09,413.4,414.06,2323.0,413.44,414.09,413.4,414.06,2323.0
2021-10-18 13:00:00,414.07,414.52,413.99,414.04,4769.0,414.07,414.52,413.99,414.04,4769.0
2021-10-18 13:10:00,414.14,414.62,413.94,414.52,2737.0,414.14,414.62,413.94,414.52,2737.0
2021-10-18 13:20:00,414.61,415.18,414.6,414.79,6438.0,414.61,415.18,414.6,414.79,6438.0
2021-10-18 13:30:00,414.76,415.07,414.55,415.0,4700.0,414.76,415.07,414.55,415.0,4700.0
2021-10-18 13:40:00,414.86,415.47,414.73,415.47,4783.0,414.86,415.47,414.73,415.47,4783.0
2021-10-18 13:50:00,415.46,415.95,415.46,415.79,7749.0,415.46,415.95,415.46,415.79,7749.0
2021-10-18 14:00:00,415.78,415.94,415.37,415.84,8271.0,415.78,415.94,415.37,415.84,8271.0
2021-10-18 14:10:00,415.84,415.85,415.4,415.8,6365.0,415.84,415.85,415.4,415.8,6365.0
2021-10-18 14:20:00,415.68,416.16,415.68,416.14,3869.0,415.68,416.16,415.68,416.14,3869.0
2021-10-18 14:30:00,416.23,416.5,415.78,415.87,6555.0,416.23,416.5,415.78,415.87,6555.0
2021-10-18 14:40:00,415.89,416.49,415.85,416.3,2378.0,415.89,416.49,415.85,416.3,2378.0
2021-10-18 14:50:00,416.32,417.25,416.19,416.65,5962.0,416.32,417.25,416.19,416.65,5962.0
2021-10-18 15:00:00,416.6,416.65,415.78,416.42,10187.0,416.6,416.65,415.78,416.42,10187.0
2021-10-18 15:10:00,416.54,417.27,416.54,417.26,5927.0,416.54,417.27,416.54,417.26,5927.0
2021-10-18 15:20:00,417.18,417.18,416.57,417.03,6245.0,417.18,417.18,416.57,417.03,6245.0
2021-10-18 15:30:00,416.97,417.01,416.09,416.41,10693.0,416.97,417.01,416.09,416.41,10693.0
2021-10-18 15:40:00,416.49,416.91,416.29,416.63,15319.0,416.49,416.91,416.29,416.63,15319.0
2021-10-18 15:50:00,416.77,417.62,416.46,417.38,49379.0,416.77,417.62,416.46,417.38,49379.0
2021-10-19 09:30:00,417.64,419.3,416.38,417.64,15363.0,417.64,419.3,416.38,417.64,15363.0
2021-10-19 09:40:00,419.05,419.91,418.85,419.17,6459.0,419.05,419.91,418.85,419.17,6459.0
2021-10-19 09:50:00,419.44,420.58,418.9,419.06,7164.0,419.44,420.58,418.9,419.06,7164.0
2021-10-19 10:00:00,418.43,418.43,417.26,417.34,5924.0,418.43,418.43,417.26,417.34,5924.0
2021-10-19 10:10:00,417.36,418.86,417.24,417.34,3658.0,417.36,418.86,417.24,417.34,3658.0
2021-10-19 10:20:00,417.33,418.14,416.84,417.86,3476.0,417.33,418.14,416.84,417.86,3476.0
2021-10-19 10:30:00,417.73,417.86,416.04,416.45,4319.0,417.73,417.86,416.04,416.45,4319.0
2021-10-19 10:40:00,416.6,416.6,415.35,416.06,2634.0,416.6,416.6,415.35,416.06,2634.0
2021-10-19 10:50:00,416.52,417.56,416.43,416.92,3020.0,416.52,417.56,416.43,416.92,3020.0
2021-10-19 11:00:00,417.0,417.35,417.0,417.15,6009.0,417.0,417.35,417.0,417.15,6009.0
2021-10-19 11:10:00,417.21,417.76,417.21,417.45,3855.0,417.21,417.76,417.21,417.45,3855.0
2021-10-19 11:20:00,417.78,418.47,417.63,418.3,5091.0,417.78,418.47,417.63,418.3,5091.0
2021-10-19 11:30:00,418.77,418.85,418.19,418.85,3535.0,418.77,418.85,418.19,418.85,3535.0
2021-10-19 11:40:00,418.61,418.61,418.07,418.07,2480.0,418.61,418.61,418.07,418.07,2480.0
2021-10-19 11:50:00,417.7,417.76,417.38,417.59,7130.0,417.7,417.76,417.38,417.59,7130.0
2021-10-19 12:00:00,417.4,417.45,416.22,416.63,8005.0,417.4,417.45,416.22,416.63,8005.0
2021-10-19 12:10:00,416.64,416.71,415.87,416.04,11073.0,416.64,416.71,415.87,416.04,11073.0
2021-10-19 12:20:00,416.17,416.67,416.13,416.42,4931.0,416.17,416.67,416.13,416.42,4931.0
2021-10-19 12:30:00,416.55,417.38,416.42,417.29,5430.0,416.55,417.38,416.42,417.29,5430.0
2021-10-19 12:40:00,417.51,417.78,417.31,417.38,7385.0,417.51,417.78,417.31,417.38,7385.0
2021-10-19 12:50:00,417.25,417.71,416.92,417.37,2400.0,417.25,417.71,416.92,417.37,2400.0
2021-10-19 13:00:00,417.57,417.85,417.54,417.63,1650.0,417.57,417.85,417.54,417.63,1650.0
2021-10-19 13:10:00,417.56,417.61,417.31,417.31,1944.0,417.56,417.61,417.31,417.31,1944.0
2021-10-19 13:20:00,417.37,417.45,417.08,417.32,3343.0,417.37,417.45,417.08,417.32,3343.0
2021-10-19 13:30:00,417.24,418.18,417.24,418.18,7811.0,417.24,418.18,417.24,418.18,7811.0
2021-10-19 13:40:00,418.23,418.23,417.32,417.32,3900.0,418.23,418.23,417.32,417.32,3900.0
2021-10-19 13:50:00,417.38,417.43,417.03,417.4,3133.0,417.38,417.43,417.03,417.4,3133.0
2021-10-19 14:00:00,417.35,417.62,417.16,417.16,1571.0,417.35,417.62,417.16,417.16,1571.0
2021-10-19 14:10:00,417.37,417.63,417.32,417.32,2769.0,417.37,417.63,417.32,417.32,2769.0
2021-10-19 14:20:00,416.76,416.76,416.53,416.58,1768.0,416.76,416.76,416.53,416.58,1768.0
2021-10-19 14:30:00,416.5,416.51,415.39,415.66,4491.0,416.5,416.51,415.39,415.66,4491.0
2021-10-19 14:40:00,415.39,415.55,414.73,414.79,7113.0,415.39,415.55,414.73,414.79,7113.0
2021-10-19 14:50:00,414.87,415.13,414.72,414.95,6057.0,414.87,415.13,414.72,414.95,6057.0
2021-10-19 15:00:00,414.95,415.86,414.31,415.85,5194.0,414.95,415.86,414.31,415.85,5194.0
2021-10-19 15:10:00,415.86,416.25,415.71,415.85,3100.0,415.86,416.25,415.71,415.85,3100.0
2021-10-19 15:20:00,416.13,416.21,415.88,416.11,3999.0,416.13,416.21,415.88,416.11,3999.0
2021-10-19 15:30:00,415.99,416.1,415.53,415.77,5682.0,415.99,416.1,415.53,415.77,5682.0
2021-10-19 15:40:00,415.84,415.88,415.18,415.88,11273.0,415.84,415.88,415.18,415.88,11273.0
2021-10-19 15:50:00,415.75,416.7,415.38,416.62,27051.0,415.75,416.7,415.38,416.62,27051.0
2021-10-20 09:30:00,419.61,421.51,418.25,421.0,15827.0,419.61,421.51,418.25,421.0,15827.0
2021-10-20 09:40:00,421.12,421.23,419.0,419.41,9477.0,421.12,421.23,419.0,419.41,9477.0
2021-10-20 09:50:00,419.11,420.21,418.5,420.17,8356.0,419.11,420.21,418.5,420.17,8356.0
2021-10-20 10:00:00,420.32,420.85,419.27,420.65,7444.0,420.32,420.85,419.27,420.65,7444.0
2021-10-20 10:10:00,420.78,422.58,420.78,422.58,7798.0,420.78,422.58,420.78,422.58,7798.0
2021-10-20 10:20:00,422.5,423.75,422.17,423.47,12328.0,422.5,423.75,422.17,423.47,12328.0
2021-10-20 10:30:00,423.47,423.9,422.82,422.82,6369.0,423.47,423.9,422.82,422.82,6369.0
2021-10-20 10:40:00,422.94,422.98,421.67,422.18,4401.0,422.94,422.98,421.67,422.18,4401.0
2021-10-20 10:50:00,422.01,422.01,420.97,421.17,3931.0,422.01,422.01,420.97,421.17,3931.0
2021-10-20 11:00:00,420.93,420.93,419.56,419.87,7824.0,420.93,420.93,419.56,419.87,7824.0
2021-10-20 11:10:00,419.87,420.8,419.5,420.8,2940.0,419.87,420.8,419.5,420.8,2940.0
2021-10-20 11:20:00,420.81,420.83,419.56,419.83,3704.0,420.81,420.83,419.56,419.83,3704.0
2021-10-20 11:30:00,419.91,420.75,419.61,420.75,4579.0,419.91,420.75,419.61,420.75,4579.0
2021-10-20 11:40:00,420.85,421.33,420.64,421.0,3179.0,420.85,421.33,420.64,421.0,3179.0
2021-10-20 11:50:00,421.03,421.32,420.89,420.89,3237.0,421.03,421.32,420.89,420.89,3237.0
2021-10-20 12:00:00,420.79,420.99,420.62,420.62,1978.0,420.79,420.99,420.62,420.62,1978.0
2021-10-20 12:10:00,420.42,420.42,419.35,419.44,2541.0,420.42,420.42,419.35,419.44,2541.0
2021-10-20 12:20:00,419.4,419.59,418.98,418.98,3100.0,419.4,419.59,418.98,418.98,3100.0
2021-10-20 12:30:00,418.83,418.93,418.5,418.75,2000.0,418.83,418.93,418.5,418.75,2000.0
2021-10-20 12:40:00,418.73,418.8,418.38,418.51,2050.0,418.73,418.8,418.38,418.51,2050.0
2021-10-20 12:50:00,418.64,419.02,418.33,418.76,4050.0,418.64,419.02,418.33,418.76,4050.0
2021-10-20 13:00:00,418.81,418.81,417.25,417.25,3519.0,418.81,418.81,417.25,417.25,3519.0
2021-10-20 13:10:00,417.37,417.73,416.94,416.96,2700.0,417.37,417.73,416.94,416.96,2700.0
2021-10-20 13:20:00,416.85,417.37,416.41,417.32,4200.0,416.85,417.37,416.41,417.32,4200.0
2021-10-20 13:30:00,417.1,417.27,416.8,417.1,2336.0,417.1,417.27,416.8,417.1,2336.0
2021-10-20 13:40:00,417.14,417.25,416.93,416.98,4380.0,417.14,417.25,416.93,416.98,4380.0
2021-10-20 13:50:00,416.99,417.06,416.74,416.84,3880.0,416.99,417.06,416.74,416.84,3880.0
2021-10-20 14:00:00,416.94,417.13,416.64,416.64,2895.0,416.94,417.13,416.64,416.64,2895.0
2021-10-20 14:10:00,416.58,416.71,416.34,416.58,2665.0,416.58,416.71,416.34,416.58,2665.0
2021-10-20 14:20:00,416.51,416.7,416.37,416.66,2611.0,416.51,416.7,416.37,416.66,2611.0
2021-10-20 14:30:00,416.65,416.79,416.33,416.5,3360.0,416.65,416.79,416.33,416.5,3360.0
2021-10-20 14:40:00,416.62,416.75,416.06,416.06,3000.0,416.62,416.75,416.06,416.06,3000.0
2021-10-20 14:50:00,416.15,416.18,415.2,415.42,12319.0,416.15,416.18,415.2,415.42,12319.0
2021-10-20 15:00:00,415.22,415.63,415.21,415.34,4521.0,415.22,415.63,415.21,415.34,4521.0
2021-10-20 15:10:00,415.39,415.39,414.6,415.02,9904.0,415.39,415.39,414.6,415.02,9904.0
2021-10-20 15:20:00,414.95,415.16,414.51,414.59,9267.0,414.95,415.16,414.51,414.59,9267.0
2021-10-20 15:30:00,414.6,414.68,413.7,413.78,14159.0,414.6,414.68,413.7,413.78,14159.0
2021-10-20 15:40:00,413.88,414.93,413.88,414.36,16454.0,413.88,414.93,413.88,414.36,16454.0
2021-10-20 15:50:00,414.27,414.63,413.66,414.63,35417.0,414.27,414.63,413.66,414.63,35417.0
2021-10-21 09:30:00,416.27,419.65,416.14,417.97,23352.0,416.27,419.65,416.14,417.97,23352.0
2021-10-21 09:40:00,417.85,417.92,416.76,417.92,2295.0,417.85,417.92,416.76,417.92,2295.0
2021-10-21 09:50:00,418.2,418.94,417.81,417.83,4612.0,418.2,418.94,417.81,417.83,4612.0
2021-10-21 10:00:00,417.96,419.62,417.77,419.52,7243.0,417.96,419.62,417.77,419.52,7243.0
2021-10-21 10:10:00,419.35,421.95,419.29,420.89,22196.0,419.35,421.95,419.29,420.89,22196.0
2021-10-21 10:20:00,420.68,420.81,419.42,420.0,7736.0,420.68,420.81,419.42,420.0,7736.0
2021-10-21 10:30:00,420.56,421.39,420.36,421.11,4733.0,420.56,421.39,420.36,421.11,4733.0
2021-10-21 10:40:00,421.0,421.75,420.83,421.65,3487.0,421.0,421.75,420.83,421.65,3487.0
2021-10-21 10:50:00,421.68,421.8,420.72,420.79,2453.0,421.68,421.8,420.72,420.79,2453.0
2021-10-21 11:00:00,420.49,421.28,420.27,420.58,5896.0,420.49,421.28,420.27,420.58,5896.0
2021-10-21 11:10:00,420.42,421.41,420.29,420.39,8032.0,420.42,421.41,420.29,420.39,8032.0
2021-10-21 11:20:00,420.84,421.28,420.4,421.02,4053.0,420.84,421.28,420.4,421.02,4053.0
2021-10-21 11:30:00,421.11,421.37,420.84,421.01,4021.0,421.11,421.37,420.84,421.01,4021.0
2021-10-21 11:40:00,421.21,421.78,421.15,421.66,4089.0,421.21,421.78,421.15,421.66,4089.0
2021-10-21 11:50:00,421.57,421.84,421.52,421.71,4039.0,421.57,421.84,421.52,421.71,4039.0
2021-10-21 12:00:00,421.67,422.05,421.53,421.63,3994.0,421.67,422.05,421.53,421.63,3994.0
2021-10-21 12:10:00,421.56,421.91,420.93,421.91,4013.0,421.56,421.91,420.93,421.91,4013.0
2021-10-21 12:20:00,421.88,421.88,421.08,421.12,3105.0,421.88,421.88,421.08,421.12,3105.0
2021-10-21 12:30:00,421.07,421.07,420.58,420.79,3451.0,421.07,421.07,420.58,420.79,3451.0
2021-10-21 12:40:00,420.79,421.66,420.74,421.55,2657.0,420.79,421.66,420.74,421.55,2657.0
2021-10-21 12:50:00,421.49,422.69,421.34,422.69,2617.0,421.49,422.69,421.34,422.69,2617.0
2021-10-21 13:00:00,422.7,422.7,422.36,422.36,2299.0,422.7,422.7,422.36,422.36,2299.0
2021-10-21 13:10:00,422.6,422.6,421.92,421.92,2868.0,422.6,422.6,421.92,421.92,2868.0
2021-10-21 13:20:00,421.81,422.39,421.81,422.28,1714.0,421.81,422.39,421.81,422.28,1714.0
2021-10-21 13:30:00,422.1,422.63,422.02,422.62,2600.0,422.1,422.63,422.02,422.62,2600.0
2021-10-21 13:40:00,422.77,422.8,422.22,422.26,7045.0,422.77,422.8,422.22,422.26,7045.0
2021-10-21 13:50:00,422.2,422.37,421.65,421.65,2467.0,422.2,422.37,421.65,421.65,2467.0
2021-10-21 14:00:00,421.66,422.59,421.57,422.23,5711.0,421.66,422.59,421.57,422.23,5711.0
2021-10-21 14:10:00,422.24,423.76,422.09,423.54,10846.0,422.24,423.76,422.09,423.54,10846.0
2021-10-21 14:20:00,423.7,423.89,423.17,423.89,5046.0,423.7,423.89,423.17,423.89,5046.0
2021-10-21 14:30:00,423.69,423.85,423.12,423.25,2690.0,423.69,423.85,423.12,423.25,2690.0
2021-10-21 14:40:00,423.25,423.8,423.2,423.8,7876.0,423.25,423.8,423.2,423.8,7876.0
2021-10-21 14:50:00,423.72,423.97,423.61,423.61,5056.0,423.72,423.97,423.61,423.61,5056.0
2021-10-21 15:00:00,423.76,424.4,423.66,424.24,10155.0,423.76,424.4,423.66,424.24,10155.0
2021-10-21 15:10:00,424.3,424.48,423.94,424.32,6956.0,424.3,424.48,423.94,424.32,6956.0
2021-10-21 15:20:00,424.4,424.56,424.09,424.56,3436.0,424.4,424.56,424.09,424.56,3436.0
2021-10-21 15:30:00,424.58,424.85,423.72,423.77,8837.0,424.58,424.85,423.72,423.77,8837.0
2021-10-21 15:40:00,423.67,424.03,423.57,423.79,6858.0,423.67,424.03,423.57,423.79,6858.0
2021-10-21 15:50:00,424.0,424.4,423.64,423.95,23999.0,424.0,424.4,423.64,423.95,23999.0
2021-10-22 09:30:00,422.49,423.45,420.62,422.33,7940.0,422.49,423.45,420.62,422.33,7940.0
2021-10-22 09:40:00,423.62,423.74,420.75,421.14,9360.0,423.62,423.74,420.75,421.14,9360.0
2021-10-22 09:50:00,421.19,422.31,420.0,422.12,6313.0,421.19,422.31,420.0,422.12,6313.0
2021-10-22 10:00:00,422.0,422.8,420.91,422.8,7130.0,422.0,422.8,420.91,422.8,7130.0
2021-10-22 10:10:00,422.61,422.61,421.56,422.15,2662.0,422.61,422.61,421.56,422.15,2662.0
2021-10-22 10:20:00,422.55,424.57,422.38,424.57,5704.0,422.55,424.57,422.38,424.57,5704.0
2021-10-22 10:30:00,424.57,424.57,423.44,423.8,3914.0,424.57,424.57,423.44,423.8,3914.0
2021-10-22 10:40:00,423.77,423.77,422.28,422.31,13993.0,423.77,423.77,422.28,422.31,13993.0
2021-10-22 10:50:00,422.25,423.22,421.99,423.22,2558.0,422.25,423.22,421.99,423.22,2558.0
2021-10-22 11:00:00,423.3,423.39,422.75,423.04,2300.0,423.3,423.39,422.75,423.04,2300.0
2021-10-22 11:10:00,423.18,423.99,422.17,422.18,4449.0,423.18,423.99,422.17,422.18,4449.0
2021-10-22 11:20:00,422.1,422.1,420.06,420.6,8705.0,422.1,422.1,420.06,420.6,8705.0
2021-10-22 11:30:00,420.59,420.59,419.02,420.0,6614.0,420.59,420.59,419.02,420.0,6614.0
2021-10-22 11:40:00,419.86,420.32,419.01,419.48,7119.0,419.86,420.32,419.01,419.48,7119.0
2021-10-22 11:50:00,419.24,420.53,418.9,420.06,3825.0,419.24,420.53,418.9,420.06,3825.0
2021-10-22 12:00:00,420.03,421.09,419.63,421.09,2966.0,420.03,421.09,419.63,421.09,2966.0
2021-10-22 12:10:00,421.06,421.96,420.37,421.96,2234.0,421.06,421.96,420.37,421.96,2234.0
2021-10-22 12:20:00,421.68,422.15,421.41,422.15,1500.0,421.68,422.15,421.41,422.15,1500.0
2021-10-22 12:30:00,422.6,422.71,422.53,422.71,854.0,422.6,422.71,422.53,422.71,854.0
2021-10-22 12:40:00,422.74,423.53,422.38,423.5,3378.0,422.74,423.53,422.38,423.5,3378.0
2021-10-22 12:50:00,423.71,423.78,422.87,422.87,1748.0,423.71,423.78,422.87,422.87,1748.0
2021-10-22 13:00:00,423.08,423.42,422.95,423.42,2992.0,423.08,423.42,422.95,423.42,2992.0
2021-10-22 13:10:00,423.27,423.67,422.94,423.48,3184.0,423.27,423.67,422.94,423.48,3184.0
2021-10-22 13:20:00,423.61,423.61,423.29,423.37,1300.0,423.61,423.61,423.29,423.37,1300.0
2021-10-22 13:30:00,423.24,423.74,423.24,423.54,1752.0,423.24,423.74,423.24,423.54,1752.0
2021-10-22 13:40:00,423.42,423.43,422.51,422.65,1950.0,423.42,423.43,422.51,422.65,1950.0
2021-10-22 13:50:00,422.9,423.17,422.1,422.14,2400.0,422.9,423.17,422.1,422.14,2400.0
2021-10-22 14:00:00,422.27,422.6,422.13,422.3,2703.0,422.27,422.6,422.13,422.3,2703.0
2021-10-22 14:10:00,422.23,422.75,422.22,422.5,1620.0,422.23,422.75,422.22,422.5,1620.0
2021-10-22 14:20:00,422.62,422.75,422.41,422.61,3246.0,422.62,422.75,422.41,422.61,3246.0
2021-10-22 14:30:00,422.95,423.27,422.85,422.98,3211.0,422.95,423.27,422.85,422.98,3211.0
2021-10-22 14:40:00,422.77,422.77,422.2,422.61,3170.0,422.77,422.77,422.2,422.61,3170.0
2021-10-22 14:50:00,422.47,422.47,422.11,422.28,2900.0,422.47,422.47,422.11,422.28,2900.0
2021-10-22 15:00:00,422.04,422.08,421.96,422.08,1400.0,422.04,422.08,421.96,422.08,1400.0
2021-10-22 15:10:00,422.18,422.44,421.86,421.87,2603.0,422.18,422.44,421.86,421.87,2603.0
2021-10-22 15:20:00,421.93,422.26,421.75,422.03,2600.0,421.93,422.26,421.75,422.03,2600.0
2021-10-22 15:30:00,422.35,422.6,421.21,421.43,9308.0,422.35,422.6,421.21,421.43,9308.0
2021-10-22 15:40:00,421.42,421.47,420.8,421.2,7812.0,421.42,421.47,420.8,421.2,7812.0
2021-10-22 15:50:00,421.13,422.59,421.01,421.44,30093.0,421.13,422.59,421.01,421.44,30093.0
2021-10-25 09:30:00,423.74,426.36,423.03,425.17,25632.0,423.74,426.36,423.03,425.17,25632.0
2021-10-25 09:40:00,425.93,427.49,425.16,426.54,12331.0,425.93,427.49,425.16,426.54,12331.0
2021-10-25 09:50:00,426.98,427.74,426.43,426.87,3841.0,426.98,427.74,426.43,426.87,3841.0
2021-10-25 10:00:00,427.26,429.8,427.25,429.0,15116.0,427.26,429.8,427.25,429.0,15116.0
2021-10-25 10:10:00,428.79,430.0,428.77,429.43,7050.0,428.79,430.0,428.77,429.43,7050.0
2021-10-25 10:20:00,429.57,429.91,428.46,429.28,6809.0,429.57,429.91,428.46,429.28,6809.0
2021-10-25 10:30:00,429.59,429.63,427.99,428.4,9048.0,429.59,429.63,427.99,428.4,9048.0
2021-10-25 10:40:00,428.31,429.08,428.31,429.0,2619.0,428.31,429.08,428.31,429.0,2619.0
2021-10-25 10:50:00,429.12,429.29,428.63,428.63,5744.0,429.12,429.29,428.63,428.63,5744.0
2021-10-25 11:00:00,428.43,429.01,428.12,428.99,2765.0,428.43,429.01,428.12,428.99,2765.0
2021-10-25 11:10:00,428.74,429.66,428.73,429.23,9795.0,428.74,429.66,428.73,429.23,9795.0
2021-10-25 11:20:00,429.21,429.53,428.75,428.75,7186.0,429.21,429.53,428.75,428.75,7186.0
2021-10-25 11:30:00,428.8,428.8,426.86,427.45,8445.0,428.8,428.8,426.86,427.45,8445.0
2021-10-25 11:40:00,427.3,427.87,427.15,427.36,2709.0,427.3,427.87,427.15,427.36,2709.0
2021-10-25 11:50:00,427.7,428.35,427.56,428.01,3203.0,427.7,428.35,427.56,428.01,3203.0
2021-10-25 12:00:00,428.05,428.73,428.05,428.59,2815.0,428.05,428.73,428.05,428.59,2815.0
2021-10-25 12:10:00,428.46,428.66,428.38,428.38,2800.0,428.46,428.66,428.38,428.38,2800.0
2021-10-25 12:20:00,428.37,428.58,428.1,428.2,3877.0,428.37,428.58,428.1,428.2,3877.0
2021-10-25 12:30:00,428.38,428.9,428.31,428.86,4712.0,428.38,428.9,428.31,428.86,4712.0
2021-10-25 12:40:00,428.75,429.12,428.4,428.99,6465.0,428.75,429.12,428.4,428.99,6465.0
2021-10-25 12:50:00,428.91,428.91,427.99,428.32,3100.0,428.91,428.91,427.99,428.32,3100.0
2021-10-25 13:00:00,428.34,428.71,428.25,428.47,2479.0,428.34,428.71,428.25,428.47,2479.0
2021-10-25 13:10:00,428.36,428.73,428.21,428.6,1500.0,428.36,428.73,428.21,428.6,1500.0
2021-10-25 13:20:00,428.54,428.58,427.96,428.18,2100.0,428.54,428.58,427.96,428.18,2100.0
2021-10-25 13:30:00,428.31,429.15,428.3,429.08,5396.0,428.31,429.15,428.3,429.08,5396.0
2021-10-25 13:40:00,429.08,429.08,428.47,428.5,2900.0,429.08,429.08,428.47,428.5,2900.0
2021-10-25 13:50:00,428.57,428.87,428.46,428.46,2278.0,428.57,428.87,428.46,428.46,2278.0
2021-10-25 14:00:00,428.4,428.73,428.2,428.73,2339.0,428.4,428.73,428.2,428.73,2339.0
2021-10-25 14:10:00,428.9,429.24,428.72,428.87,7899.0,428.9,429.24,428.72,428.87,7899.0
2021-10-25 14:20:00,428.73,429.21,428.72,428.86,4672.0,428.73,429.21,428.72,428.86,4672.0
2021-10-25 14:30:00,429.0,429.32,428.66,428.8,6421.0,429.0,429.32,428.66,428.8,6421.0
2021-10-25 14:40:00,429.09,429.16,428.21,428.57,4159.0,429.09,429.16,428.21,428.57,4159.0
2021-10-25 14:50:00,428.65,429.03,428.64,428.72,7314.0,428.65,429.03,428.64,428.72,7314.0
2021-10-25 15:00:00,428.63,428.82,428.19,428.26,5438.0,428.63,428.82,428.19,428.26,5438.0
2021-10-25 15:10:00,428.4,428.68,428.39,428.63,1959.0,428.4,428.68,428.39,428.63,1959.0
2021-10-25 15:20:00,428.5,428.5,428.0,428.3,4780.0,428.5,428.5,428.0,428.3,4780.0
2021-10-25 15:30:00,428.49,428.8,428.36,428.44,10557.0,428.49,428.8,428.36,428.44,10557.0
2021-10-25 15:40:00,428.49,428.95,428.24,428.25,11587.0,428.49,428.95,428.24,428.25,11587.0
2021-10-25 15:50:00,428.35,428.9,427.62,427.72,35457.0,428.35,428.9,427.62,427.72,35457.0
2021-10-26 09:30:00,431.0,433.84,429.71,432.99,17588.0,431.0,433.84,429.71,432.99,17588.0
2021-10-26 09:40:00,432.02,432.69,431.23,432.36,8277.0,432.02,432.69,431.23,432.36,8277.0
2021-10-26 09:50:00,432.61,433.15,431.99,432.83,8022.0,432.61,433.15,431.99,432.83,8022.0
2021-10-26 10:00:00,432.69,434.42,432.36,434.11,11934.0,432.69,434.42,432.36,434.11,11934.0
2021-10-26 10:10:00,434.03,434.72,433.52,434.37,15895.0,434.03,434.72,433.52,434.37,15895.0
2021-10-26 10:20:00,434.77,434.98,433.47,433.64,8447.0,434.77,434.98,433.47,433.64,8447.0
2021-10-26 10:30:00,433.3,434.62,432.8,434.34,15997.0,433.3,434.62,432.8,434.34,15997.0
2021-10-26 10:40:00,434.31,434.68,433.98,434.23,4400.0,434.31,434.68,433.98,434.23,4400.0
2021-10-26 10:50:00,434.26,435.0,433.64,433.71,10857.0,434.26,435.0,433.64,433.71,10857.0
2021-10-26 11:00:00,433.62,434.02,433.51,433.9,5165.0,433.62,434.02,433.51,433.9,5165.0
2021-10-26 11:10:00,434.05,434.53,433.34,434.53,5130.0,434.05,434.53,433.34,434.53,5130.0
2021-10-26 11:20:00,434.3,434.81,434.3,434.71,2787.0,434.3,434.81,434.3,434.71,2787.0
2021-10-26 11:30:00,434.79,434.79,432.31,432.68,6264.0,434.79,434.79,432.31,432.68,6264.0
2021-10-26 11:40:00,432.6,432.8,432.37,432.54,2436.0,432.6,432.8,432.37,432.54,2436.0
2021-10-26 11:50:00,432.39,432.39,430.94,431.19,1525.0,432.39,432.39,430.94,431.19,1525.0
2021-10-26 12:00:00,430.93,431.07,430.34,430.5,2500.0,430.93,431.07,430.34,430.5,2500.0
2021-10-26 12:10:00,430.44,430.82,430.27,430.79,1663.0,430.44,430.82,430.27,430.79,1663.0
2021-10-26 12:20:00,430.69,430.97,430.47,430.47,2462.0,430.69,430.97,430.47,430.47,2462.0
2021-10-26 12:30:00,430.16,430.44,429.95,430.09,3116.0,430.16,430.44,429.95,430.09,3116.0
2021-10-26 12:40:00,429.0,429.0,427.33,427.87,3920.0,429.0,429.0,427.33,427.87,3920.0
2021-10-26 12:50:00,427.54,428.84,427.11,428.84,14861.0,427.54,428.84,427.11,428.84,14861.0
2021-10-26 13:00:00,428.4,428.95,428.0,428.79,14404.0,428.4,428.95,428.0,428.79,14404.0
2021-10-26 13:10:00,428.5,429.02,428.03,428.59,9478.0,428.5,429.02,428.03,428.59,9478.0
2021-10-26 13:20:00,428.57,429.24,427.65,429.1,4569.0,428.57,429.24,427.65,429.1,4569.0
2021-10-26 13:30:00,429.1,430.5,429.1,430.5,1000.0,429.1,430.5,429.1,430.5,1000.0
2021-10-26 13:40:00,429.99,429.99,429.32,429.66,1800.0,429.99,429.99,429.32,429.66,1800.0
2021-10-26 13:50:00,429.87,429.93,429.39,429.8,3222.0,429.87,429.93,429.39,429.8,3222.0
2021-10-26 14:00:00,429.9,430.44,429.76,430.05,4761.0,429.9,430.44,429.76,430.05,4761.0
2021-10-26 14:10:00,430.11,431.14,430.11,431.12,4165.0,430.11,431.14,430.11,431.12,4165.0
2021-10-26 14:20:00,431.1,431.39,430.67,430.67,2620.0,431.1,431.39,430.67,430.67,2620.0
2021-10-26 14:30:00,430.71,430.99,430.41,430.41,5506.0,430.71,430.99,430.41,430.41,5506.0
2021-10-26 14:40:00,430.0,430.53,429.89,430.31,3316.0,430.0,430.53,429.89,430.31,3316.0
2021-10-26 14:50:00,430.32,430.78,430.27,430.78,2750.0,430.32,430.78,430.27,430.78,2750.0
2021-10-26 15:00:00,430.81,431.72,430.81,431.49,3201.0,430.81,431.72,430.81,431.49,3201.0
2021-10-26 15:10:00,431.66,432.11,431.46,432.04,2300.0,431.66,432.11,431.46,432.04,2300.0
2021-10-26 15:20:00,432.01,432.01,431.32,431.33,7082.0,432.01,432.01,431.32,431.33,7082.0
2021-10-26 15:30:00,431.37,431.95,430.91,431.81,5765.0,431.37,431.95,430.91,431.81,5765.0
2021-10-26 15:40:00,431.82,432.82,431.62,432.75,8843.0,431.82,432.82,431.62,432.75,8843.0
2021-10-26 15:50:00,432.73,433.36,432.5,432.66,55389.0,432.73,433.36,432.5,432.66,55389.0
2021-10-27 09:30:00,432.95,433.9,429.68,431.1,15929.0,432.95,433.9,429.68,431.1,15929.0
2021-10-27 09:40:00,430.46,433.5,430.23,432.52,4100.0,430.46,433.5,430.23,432.52,4100.0
2021-10-27 09:50:00,432.13,432.13,431.09,432.08,4760.0,432.13,432.13,431.09,432.08,4760.0
2021-10-27 10:00:00,431.74,431.99,428.77,429.94,5885.0,431.74,431.99,428.77,429.94,5885.0
2021-10-27 10:10:00,430.53,430.72,429.1,429.11,2808.0,430.53,430.72,429.1,429.11,2808.0
2021-10-27 10:20:00,429.73,429.73,428.77,428.85,2968.0,429.73,429.73,428.77,428.85,2968.0
2021-10-27 10:30:00,428.94,429.96,428.0,429.58,4302.0,428.94,429.96,428.0,429.58,4302.0
2021-10-27 10:40:00,429.95,430.08,429.32,429.32,2909.0,429.95,430.08,429.32,429.32,2909.0
2021-10-27 10:50:00,429.31,430.9,429.31,430.18,4880.0,429.31,430.9,429.31,430.18,4880.0
2021-10-27 11:00:00,430.21,431.39,429.94,431.1,5425.0,430.21,431.39,429.94,431.1,5425.0
2021-10-27 11:10:00,431.09,432.14,431.09,432.14,1765.0,431.09,432.14,431.09,432.14,1765.0
2021-10-27 11:20:00,432.22,432.57,431.24,431.94,4945.0,432.22,432.57,431.24,431.94,4945.0
2021-10-27 11:30:00,432.24,432.68,431.96,432.68,3035.0,432.24,432.68,431.96,432.68,3035.0
2021-10-27 11:40:00,432.78,433.61,432.78,433.39,4200.0,432.78,433.61,432.78,433.39,4200.0
2021-10-27 11:50:00,433.48,433.53,432.75,433.49,2850.0,433.48,433.53,432.75,433.49,2850.0
2021-10-27 12:00:00,433.72,434.8,433.55,434.61,2879.0,433.72,434.8,433.55,434.61,2879.0
2021-10-27 12:10:00,434.61,435.64,434.58,435.01,12008.0,434.61,435.64,434.58,435.01,12008.0
2021-10-27 12:20:00,434.81,435.24,434.42,435.08,5025.0,434.81,435.24,434.42,435.08,5025.0
2021-10-27 12:30:00,435.27,436.49,435.18,436.06,5460.0,435.27,436.49,435.18,436.06,5460.0
2021-10-27 12:40:00,435.92,436.65,435.77,436.36,3900.0,435.92,436.65,435.77,436.36,3900.0
2021-10-27 12:50:00,436.59,436.59,436.03,436.34,4719.0,436.59,436.59,436.03,436.34,4719.0
2021-10-27 13:00:00,436.48,436.91,436.38,436.91,5840.0,436.48,436.91,436.38,436.91,5840.0
2021-10-27 13:10:00,436.97,437.48,436.72,437.16,5671.0,436.97,437.48,436.72,437.16,5671.0
2021-10-27 13:20:00,437.24,438.24,437.05,437.55,5599.0,437.24,438.24,437.05,437.55,5599.0
2021-10-27 13:30:00,437.8,437.82,437.22,437.72,5615.0,437.8,437.82,437.22,437.72,5615.0
2021-10-27 13:40:00,437.56,438.24,437.49,438.14,7263.0,437.56,438.24,437.49,438.14,7263.0
2021-10-27 13:50:00,438.11,438.11,437.3,437.91,5943.0,438.11,438.11,437.3,437.91,5943.0
2021-10-27 14:00:00,437.76,438.16,437.63,438.0,10971.0,437.76,438.16,437.63,438.0,10971.0
2021-10-27 14:10:00,438.12,438.12,437.26,437.73,7104.0,438.12,438.12,437.26,437.73,7104.0
2021-10-27 14:20:00,437.67,437.84,437.47,437.47,5750.0,437.67,437.84,437.47,437.47,5750.0
2021-10-27 14:30:00,437.63,438.08,437.16,437.58,5619.0,437.63,438.08,437.16,437.58,5619.0
2021-10-27 14:40:00,437.62,438.05,437.56,437.74,3653.0,437.62,438.05,437.56,437.74,3653.0
2021-10-27 14:50:00,437.97,438.36,437.84,438.17,3806.0,437.97,438.36,437.84,438.17,3806.0
2021-10-27 15:00:00,438.02,438.17,436.45,436.56,7652.0,438.02,438.17,436.45,436.56,7652.0
2021-10-27 15:10:00,436.56,436.66,435.35,435.35,6542.0,436.56,436.66,435.35,435.35,6542.0
2021-10-27 15:20:00,435.27,435.95,435.27,435.93,7993.0,435.27,435.95,435.27,435.93,7993.0
2021-10-27 15:30:00,435.85,435.93,435.16,435.62,8774.0,435.85,435.93,435.16,435.62,8774.0
2021-10-27 15:40:00,435.75,435.9,434.37,434.38,8609.0,435.75,435.9,434.37,434.38,8609.0
2021-10-27 15:50:00,434.22,434.41,433.49,433.7,24058.0,434.22,434.41,433.49,433.7,24058.0
2021-10-28 09:30:00,435.31,437.07,435.31,436.88,17058.0,435.31,437.07,435.31,436.88,17058.0
2021-10-28 09:40:00,435.72,438.72,435.37,438.06,8460.0,435.72,438.72,435.37,438.06,8460.0
2021-10-28 09:50:00,438.0,439.56,438.0,439.16,12882.0,438.0,439.56,438.0,439.16,12882.0
2021-10-28 10:00:00,439.4,440.05,438.86,439.49,20487.0,439.4,440.05,438.86,439.49,20487.0
2021-10-28 10:10:00,439.37,439.78,438.04,439.6,7513.0,439.37,439.78,438.04,439.6,7513.0
2021-10-28 10:20:00,439.5,440.97,439.5,440.41,7888.0,439.5,440.97,439.5,440.41,7888.0
2021-10-28 10:30:00,440.39,441.55,440.39,441.15,18613.0,440.39,441.55,440.39,441.15,18613.0
2021-10-28 10:40:00,441.06,441.32,440.32,440.61,34993.0,441.06,441.32,440.32,440.61,34993.0
2021-10-28 10:50:00,440.61,440.79,439.64,439.9,15771.0,440.61,440.79,439.64,439.9,15771.0
2021-10-28 11:00:00,439.87,440.91,438.76,440.39,31225.0,439.87,440.91,438.76,440.39,31225.0
2021-10-28 11:10:00,440.26,442.1,440.26,441.42,11934.0,440.26,442.1,440.26,441.42,11934.0
2021-10-28 11:20:00,441.6,442.79,441.6,442.5,6037.0,441.6,442.79,441.6,442.5,6037.0
2021-10-28 11:30:00,442.79,442.79,441.47,441.73,7626.0,442.79,442.79,441.47,441.73,7626.0
2021-10-28 11:40:00,441.9,442.93,441.9,442.39,5027.0,441.9,442.93,441.9,442.39,5027.0
2021-10-28 11:50:00,442.3,442.87,442.15,442.15,3586.0,442.3,442.87,442.15,442.15,3586.0
2021-10-28 12:00:00,442.3,443.17,442.3,442.97,10560.0,442.3,443.17,442.3,442.97,10560.0
2021-10-28 12:10:00,443.27,443.58,443.08,443.41,5552.0,443.27,443.58,443.08,443.41,5552.0
2021-10-28 12:20:00,443.34,443.36,442.36,442.36,8496.0,443.34,443.36,442.36,442.36,8496.0
2021-10-28 12:30:00,442.34,442.65,442.21,442.65,2000.0,442.34,442.65,442.21,442.65,2000.0
2021-10-28 12:40:00,442.45,442.46,440.99,440.99,5698.0,442.45,442.46,440.99,440.99,5698.0
2021-10-28 12:50:00,440.73,441.06,440.3,440.34,2250.0,440.73,441.06,440.3,440.34,2250.0
2021-10-28 13:00:00,440.57,441.02,440.5,440.91,3300.0,440.57,441.02,440.5,440.91,3300.0
2021-10-28 13:10:00,440.82,441.3,440.6,441.3,6701.0,440.82,441.3,440.6,441.3,6701.0
2021-10-28 13:20:00,441.36,442.0,441.22,441.85,3390.0,441.36,442.0,441.22,441.85,3390.0
2021-10-28 13:30:00,441.95,442.66,441.8,442.54,3326.0,441.95,442.66,441.8,442.54,3326.0
2021-10-28 13:40:00,442.35,442.54,442.05,442.42,2726.0,442.35,442.54,442.05,442.42,2726.0
2021-10-28 13:50:00,442.36,442.5,442.2,442.46,2194.0,442.36,442.5,442.2,442.46,2194.0
2021-10-28 14:00:00,442.62,443.25,442.62,443.0,4517.0,442.62,443.25,442.62,443.0,4517.0
2021-10-28 14:10:00,443.11,443.31,442.84,443.28,3761.0,443.11,443.31,442.84,443.28,3761.0
2021-10-28 14:20:00,443.25,443.5,442.94,443.33,6357.0,443.25,443.5,442.94,443.33,6357.0
2021-10-28 14:30:00,443.37,443.59,443.1,443.11,3033.0,443.37,443.59,443.1,443.11,3033.0
2021-10-28 14:40:00,443.21,443.23,442.47,442.68,5101.0,443.21,443.23,442.47,442.68,5101.0
2021-10-28 14:50:00,442.46,442.87,442.13,442.83,5139.0,442.46,442.87,442.13,442.83,5139.0
2021-10-28 15:00:00,442.94,442.94,442.47,442.77,2596.0,442.94,442.94,442.47,442.77,2596.0
2021-10-28 15:10:00,442.89,443.19,442.47,443.08,4247.0,442.89,443.19,442.47,443.08,4247.0
2021-10-28 15:20:00,442.85,442.9,442.45,442.84,5646.0,442.85,442.9,442.45,442.84,5646.0
2021-10-28 15:30:00,442.72,443.36,442.64,443.1,8034.0,442.72,443.36,442.64,443.1,8034.0
2021-10-28 15:40:00,443.06,443.23,442.5,442.5,6446.0,443.06,443.23,442.5,442.5,6446.0
2021-10-28 15:50:00,442.62,443.6,442.62,443.44,24199.0,442.62,443.6,442.62,443.44,24199.0
2021-10-29 09:30:00,446.62,454.79,446.08,454.11,79776.0,446.62,454.79,446.08,454.11,79776.0
2021-10-29 09:40:00,454.28,456.72,453.88,454.42,43825.0,454.28,456.72,453.88,454.42,43825.0
2021-10-29 09:50:00,454.42,456.96,453.06,456.51,26977.0,454.42,456.96,453.06,456.51,26977.0
2021-10-29 10:00:00,456.99,458.85,455.58,458.05,44041.0,456.99,458.85,455.58,458.05,44041.0
2021-10-29 10:10:00,457.83,458.86,456.68,456.9,26292.0,457.83,458.86,456.68,456.9,26292.0
2021-10-29 10:20:00,457.18,460.04,457.04,459.81,22851.0,457.18,460.04,457.04,459.81,22851.0
2021-10-29 10:30:00,460.05,460.19,458.0,459.13,15219.0,460.05,460.19,458.0,459.13,15219.0
2021-10-29 10:40:00,459.15,459.15,456.5,456.5,11969.0,459.15,459.15,456.5,456.5,11969.0
2021-10-29 10:50:00,456.53,458.0,456.1,456.51,20411.0,456.53,458.0,456.1,456.51,20411.0
2021-10-29 11:00:00,456.58,458.28,456.22,458.17,29145.0,456.58,458.28,456.22,458.17,29145.0
2021-10-29 11:10:00,458.17,459.86,458.16,459.85,8398.0,458.17,459.86,458.16,459.85,8398.0
2021-10-29 11:20:00,459.72,459.88,459.0,459.11,11836.0,459.72,459.88,459.0,459.11,11836.0
2021-10-29 11:30:00,459.11,460.19,459.03,459.9,18719.0,459.11,460.19,459.03,459.9,18719.0
2021-10-29 11:40:00,459.9,460.92,459.85,460.18,17274.0,459.9,460.92,459.85,460.18,17274.0
2021-10-29 11:50:00,459.92,462.25,459.92,461.5,21227.0,459.92,462.25,459.92,461.5,21227.0
2021-10-29 12:00:00,461.3,463.0,460.99,463.0,15284.0,461.3,463.0,460.99,463.0,15284.0
2021-10-29 12:10:00,463.04,463.06,462.43,462.61,10948.0,463.04,463.06,462.43,462.61,10948.0
2021-10-29 12:20:00,462.65,463.8,462.62,463.31,9622.0,462.65,463.8,462.62,463.31,9622.0
2021-10-29 12:30:00,463.46,464.0,461.88,462.09,8377.0,463.46,464.0,461.88,462.09,8377.0
2021-10-29 12:40:00,462.08,462.77,461.6,461.75,5156.0,462.08,462.77,461.6,461.75,5156.0
2021-10-29 12:50:00,461.88,462.19,461.71,462.01,6990.0,461.88,462.19,461.71,462.01,6990.0
2021-10-29 13:00:00,461.87,462.39,461.87,462.39,4388.0,461.87,462.39,461.87,462.39,4388.0
2021-10-29 13:10:00,462.46,463.21,462.41,463.0,5782.0,462.46,463.21,462.41,463.0,5782.0
2021-10-29 13:20:00,463.07,463.48,462.99,463.48,4982.0,463.07,463.48,462.99,463.48,4982.0
2021-10-29 13:30:00,463.34,463.46,462.6,462.95,12908.0,463.34,463.46,462.6,462.95,12908.0
2021-10-29 13:40:00,462.7,463.66,462.7,463.31,8240.0,462.7,463.66,462.7,463.31,8240.0
2021-10-29 13:50:00,463.45,463.45,462.54,463.17,11738.0,463.45,463.45,462.54,463.17,11738.0
2021-10-29 14:00:00,462.83,464.32,462.83,463.94,8827.0,462.83,464.32,462.83,463.94,8827.0
2021-10-29 14:10:00,463.93,464.41,463.7,463.88,7608.0,463.93,464.41,463.7,463.88,7608.0
2021-10-29 14:20:00,463.86,464.07,463.06,463.06,6605.0,463.86,464.07,463.06,463.06,6605.0
2021-10-29 14:30:00,463.15,463.5,462.53,462.63,8733.0,463.15,463.5,462.53,462.63,8733.0
2021-10-29 14:40:00,462.75,463.39,462.54,463.3,7663.0,462.75,463.39,462.54,463.3,7663.0
2021-10-29 14:50:00,463.12,463.73,463.11,463.5,7528.0,463.12,463.73,463.11,463.5,7528.0
2021-10-29 15:00:00,463.6,464.27,463.6,464.19,4490.0,463.6,464.27,463.6,464.19,4490.0
2021-10-29 15:10:00,464.0,464.19,463.98,463.99,10657.0,464.0,464.19,463.98,463.99,10657.0
2021-10-29 15:20:00,464.07,464.14,463.4,463.64,10689.0,464.07,464.14,463.4,463.64,10689.0
2021-10-29 15:30:00,463.98,464.49,463.62,464.44,16979.0,463.98,464.49,463.62,464.44,16979.0
2021-10-29 15:40:00,464.49,465.41,464.3,465.41,23823.0,464.49,465.41,464.3,465.41,23823.0
2021-10-29 15:50:00,465.49,467.04,465.22,466.34,91070.0,465.49,467.04,465.22,466.34,91070.0
2021-11-01 09:30:00,468.0,469.44,462.2,464.57,43627.0,468.0,469.44,462.2,464.57,43627.0
2021-11-01 09:40:00,463.83,467.22,463.11,463.77,13411.0,463.83,467.22,463.11,463.77,13411.0
2021-11-01 09:50:00,463.86,466.99,463.11,466.11,15115.0,463.86,466.99,463.11,466.11,15115.0
2021-11-01 10:00:00,466.11,466.11,463.73,464.49,13326.0,466.11,466.11,463.73,464.49,13326.0
2021-11-01 10:10:00,464.34,465.03,463.8,464.44,13887.0,464.34,465.03,463.8,464.44,13887.0
2021-11-01 10:20:00,464.34,465.22,464.09,465.16,18902.0,464.34,465.22,464.09,465.16,18902.0
2021-11-01 10:30:00,465.28,465.35,464.51,464.95,4480.0,465.28,465.35,464.51,464.95,4480.0
2021-11-01 10:40:00,465.0,465.53,464.06,464.1,4229.0,465.0,465.53,464.06,464.1,4229.0
2021-11-01 10:50:00,464.29,465.0,463.51,463.88,7851.0,464.29,465.0,463.51,463.88,7851.0
2021-11-01 11:00:00,463.92,464.22,462.19,462.2,12385.0,463.92,464.22,462.19,462.2,12385.0
2021-11-01 11:10:00,462.13,462.6,461.97,462.39,7840.0,462.13,462.6,461.97,462.39,7840.0
2021-11-01 11:20:00,462.42,462.92,461.68,461.79,4575.0,462.42,462.92,461.68,461.79,4575.0
2021-11-01 11:30:00,462.2,463.21,462.2,462.66,3799.0,462.2,463.21,462.2,462.66,3799.0
2021-11-01 11:40:00,462.37,463.4,462.22,463.07,3588.0,462.37,463.4,462.22,463.07,3588.0
2021-11-01 11:50:00,462.8,462.93,462.19,462.39,2298.0,462.8,462.93,462.19,462.39,2298.0
2021-11-01 12:00:00,462.48,463.59,462.3,463.59,2800.0,462.48,463.59,462.3,463.59,2800.0
2021-11-01 12:10:00,463.72,465.0,463.72,464.95,4631.0,463.72,465.0,463.72,464.95,4631.0
2021-11-01 12:20:00,464.67,464.98,463.9,464.15,4152.0,464.67,464.98,463.9,464.15,4152.0
2021-11-01 12:30:00,464.04,464.09,463.65,463.84,2300.0,464.04,464.09,463.65,463.84,2300.0
2021-11-01 12:40:00,463.81,463.96,462.78,463.23,9076.0,463.81,463.96,462.78,463.23,9076.0
2021-11-01 12:50:00,463.39,463.71,463.23,463.7,5352.0,463.39,463.71,463.23,463.7,5352.0
2021-11-01 13:00:00,463.72,463.87,463.06,463.06,4133.0,463.72,463.87,463.06,463.06,4133.0
2021-11-01 13:10:00,462.76,462.9,462.33,462.56,3089.0,462.76,462.9,462.33,462.56,3089.0
2021-11-01 13:20:00,462.35,462.39,461.66,462.14,6202.0,462.35,462.39,461.66,462.14,6202.0
2021-11-01 13:30:00,462.09,462.81,461.27,461.73,9623.0,462.09,462.81,461.27,461.73,9623.0
2021-11-01 13:40:00,461.61,461.61,460.87,461.1,13562.0,461.61,461.61,460.87,461.1,13562.0
2021-11-01 13:50:00,461.06,461.48,460.88,461.01,8206.0,461.06,461.48,460.88,461.01,8206.0
2021-11-01 14:00:00,461.11,461.39,460.62,460.7,4518.0,461.11,461.39,460.62,460.7,4518.0
2021-11-01 14:10:00,460.82,460.9,459.9,459.92,9797.0,460.82,460.9,459.9,459.92,9797.0
2021-11-01 14:20:00,459.93,460.6,459.28,459.28,7122.0,459.93,460.6,459.28,459.28,7122.0
2021-11-01 14:30:00,459.39,460.04,459.25,459.3,8401.0,459.39,460.04,459.25,459.3,8401.0
2021-11-01 14:40:00,459.16,459.71,458.91,459.39,6191.0,459.16,459.71,458.91,459.39,6191.0
2021-11-01 14:50:00,459.1,459.12,458.27,458.74,7145.0,459.1,459.12,458.27,458.74,7145.0
2021-11-01 15:00:00,458.4,458.57,457.0,457.06,14803.0,458.4,458.57,457.0,457.06,14803.0
2021-11-01 15:10:00,457.06,457.39,456.57,456.63,11174.0,457.06,457.39,456.57,456.63,11174.0
2021-11-01 15:20:00,456.74,457.05,456.1,456.67,24073.0,456.74,457.05,456.1,456.67,24073.0
2021-11-01 15:30:00,456.83,458.11,456.83,458.04,16243.0,456.83,458.11,456.83,458.04,16243.0
2021-11-01 15:40:00,458.19,458.71,457.58,458.71,18108.0,458.19,458.71,457.58,458.71,18108.0
2021-11-01 15:50:00,458.66,458.87,458.17,458.76,26429.0,458.66,458.87,458.17,458.76,26429.0
2021-11-02 09:30:00,461.5,464.49,460.76,464.49,23172.0,461.5,464.49,460.76,464.49,23172.0
2021-11-02 09:40:00,464.47,465.0,462.89,464.04,10091.0,464.47,465.0,462.89,464.04,10091.0
2021-11-02 09:50:00,463.9,466.99,463.9,466.22,23717.0,463.9,466.99,463.9,466.22,23717.0
2021-11-02 10:00:00,466.83,467.89,465.46,465.47,8921.0,466.83,467.89,465.46,465.47,8921.0
2021-11-02 10:10:00,465.5,467.21,465.25,467.08,9360.0,465.5,467.21,465.25,467.08,9360.0
2021-11-02 10:20:00,467.34,468.01,466.36,468.01,13619.0,467.34,468.01,466.36,468.01,13619.0
2021-11-02 10:30:00,467.77,469.36,467.76,469.22,12705.0,467.77,469.36,467.76,469.22,12705.0
2021-11-02 10:40:00,469.27,469.37,468.24,469.37,7882.0,469.27,469.37,468.24,469.37,7882.0
2021-11-02 10:50:00,469.48,470.11,468.94,469.29,12430.0,469.48,470.11,468.94,469.29,12430.0
2021-11-02 11:00:00,469.33,469.6,467.2,467.62,8257.0,469.33,469.6,467.2,467.62,8257.0
2021-11-02 11:10:00,467.28,467.28,465.2,465.44,6421.0,467.28,467.28,465.2,465.44,6421.0
2021-11-02 11:20:00,465.22,465.56,464.72,465.42,9143.0,465.22,465.56,464.72,465.42,9143.0
2021-11-02 11:30:00,465.27,465.57,464.53,464.53,5379.0,465.27,465.57,464.53,464.53,5379.0
2021-11-02 11:40:00,464.19,464.65,463.21,464.55,12415.0,464.19,464.65,463.21,464.55,12415.0
2021-11-02 11:50:00,464.25,464.3,461.58,461.86,8442.0,464.25,464.3,461.58,461.86,8442.0
2021-11-02 12:00:00,461.91,461.93,461.13,461.91,5717.0,461.91,461.93,461.13,461.91,5717.0
2021-11-02 12:10:00,461.74,462.55,461.53,462.15,5309.0,461.74,462.55,461.53,462.15,5309.0
2021-11-02 12:20:00,462.5,463.73,462.5,463.61,4463.0,462.5,463.73,462.5,463.61,4463.0
2021-11-02 12:30:00,463.76,465.41,463.73,464.92,8329.0,463.76,465.41,463.73,464.92,8329.0
2021-11-02 12:40:00,465.32,465.32,464.61,465.13,2267.0,465.32,465.32,464.61,465.13,2267.0
2021-11-02 12:50:00,465.24,465.76,465.23,465.76,3310.0,465.24,465.76,465.23,465.76,3310.0
2021-11-02 13:00:00,465.71,465.71,464.2,464.3,4373.0,465.71,465.71,464.2,464.3,4373.0
2021-11-02 13:10:00,464.48,464.68,463.91,463.92,3501.0,464.48,464.68,463.91,463.92,3501.0
2021-11-02 13:20:00,464.07,464.62,463.75,463.75,4637.0,464.07,464.62,463.75,463.75,4637.0
2021-11-02 13:30:00,463.7,464.3,463.47,463.72,2860.0,463.7,464.3,463.47,463.72,2860.0
2021-11-02 13:40:00,463.76,464.58,463.76,464.31,2719.0,463.76,464.58,463.76,464.31,2719.0
2021-11-02 13:50:00,464.57,464.88,464.56,464.71,2700.0,464.57,464.88,464.56,464.71,2700.0
2021-11-02 14:00:00,464.86,464.86,464.26,464.33,3614.0,464.86,464.86,464.26,464.33,3614.0
2021-11-02 14:10:00,464.31,464.35,463.58,463.91,4150.0,464.31,464.35,463.58,463.91,4150.0
2021-11-02 14:20:00,463.85,463.94,463.51,463.67,2205.0,463.85,463.94,463.51,463.67,2205.0
2021-11-02 14:30:00,463.67,463.89,463.29,463.68,5323.0,463.67,463.89,463.29,463.68,5323.0
2021-11-02 14:40:00,463.84,464.1,463.65,464.03,3000.0,463.84,464.1,463.65,464.03,3000.0
2021-11-02 14:50:00,464.18,464.89,464.04,464.77,5716.0,464.18,464.89,464.04,464.77,5716.0
2021-11-02 15:00:00,465.0,465.16,464.57,464.96,3500.0,465.0,465.16,464.57,464.96,3500.0
2021-11-02 15:10:00,464.98,464.98,463.43,463.6,5396.0,464.98,464.98,463.43,463.6,5396.0
2021-11-02 15:20:00,463.59,463.65,463.15,463.65,5749.0,463.59,463.65,463.15,463.65,5749.0
2021-11-02 15:30:00,463.56,464.28,463.43,463.84,6852.0,463.56,464.28,463.43,463.84,6852.0
2021-11-02 15:40:00,463.83,464.42,463.49,464.23,16925.0,463.83,464.42,463.49,464.23,16925.0
2021-11-02 15:50:00,464.22,465.55,464.22,464.51,35202.0,464.22,465.55,464.22,464.51,35202.0
2021-11-03 09:30:00,466.13,467.76,465.95,466.45,11153.0,466.13,467.76,465.95,466.45,11153.0
2021-11-03 09:40:00,467.51,467.51,465.48,466.33,5674.0,467.51,467.51,465.48,466.33,5674.0
2021-11-03 09:50:00,466.22,467.15,465.0,465.0,4954.0,466.22,467.15,465.0,465.0,4954.0
2021-11-03 10:00:00,464.51,467.95,464.3,465.92,9881.0,464.51,467.95,464.3,465.92,9881.0
2021-11-03 10:10:00,465.94,466.16,463.89,465.18,3502.0,465.94,466.16,463.89,465.18,3502.0
2021-11-03 10:20:00,464.61,466.09,464.11,465.97,4983.0,464.61,466.09,464.11,465.97,4983.0
2021-11-03 10:30:00,465.97,466.81,465.89,466.5,10649.0,465.97,466.81,465.89,466.5,10649.0
2021-11-03 10:40:00,466.5,466.58,465.35,466.21,3018.0,466.5,466.58,465.35,466.21,3018.0
2021-11-03 10:50:00,466.25,467.65,465.94,467.65,6197.0,466.25,467.65,465.94,467.65,6197.0
2021-11-03 11:00:00,467.69,467.92,467.02,467.22,4590.0,467.69,467.92,467.02,467.22,4590.0
2021-11-03 11:10:00,466.75,467.11,466.68,466.69,1626.0,466.75,467.11,466.68,466.69,1626.0
2021-11-03 11:20:00,466.73,466.91,465.77,465.91,3968.0,466.73,466.91,465.77,465.91,3968.0
2021-11-03 11:30:00,465.75,465.89,464.03,464.1,6796.0,465.75,465.89,464.03,464.1,6796.0
2021-11-03 11:40:00,464.0,464.27,463.62,463.62,3619.0,464.0,464.27,463.62,463.62,3619.0
2021-11-03 11:50:00,463.8,464.45,463.78,463.84,7273.0,463.8,464.45,463.78,463.84,7273.0
2021-11-03 12:00:00,463.96,464.22,463.74,464.1,1731.0,463.96,464.22,463.74,464.1,1731.0
2021-11-03 12:10:00,464.08,464.14,463.38,463.65,5228.0,464.08,464.14,463.38,463.65,5228.0
2021-11-03 12:20:00,463.4,464.22,463.03,464.22,3202.0,463.4,464.22,463.03,464.22,3202.0
2021-11-03 12:30:00,464.09,464.57,463.92,464.55,2322.0,464.09,464.57,463.92,464.55,2322.0
2021-11-03 12:40:00,464.81,465.11,464.49,464.51,2114.0,464.81,465.11,464.49,464.51,2114.0
2021-11-03 12:50:00,464.8,464.92,464.41,464.91,4143.0,464.8,464.92,464.41,464.91,4143.0
2021-11-03 13:00:00,464.71,465.25,464.19,464.55,7186.0,464.71,465.25,464.19,464.55,7186.0
2021-11-03 13:10:00,464.3,464.73,463.2,463.54,6683.0,464.3,464.73,463.2,463.54,6683.0
2021-11-03 13:20:00,463.37,463.46,462.73,462.92,5233.0,463.37,463.46,462.73,462.92,5233.0
2021-11-03 13:30:00,462.81,463.05,462.64,462.66,8062.0,462.81,463.05,462.64,462.66,8062.0
2021-11-03 13:40:00,462.52,463.37,462.16,462.88,12585.0,462.52,463.37,462.16,462.88,12585.0
2021-11-03 13:50:00,462.91,463.07,462.31,462.91,3818.0,462.91,463.07,462.31,462.91,3818.0
2021-11-03 14:00:00,463.26,466.05,463.19,464.01,17106.0,463.26,466.05,463.19,464.01,17106.0
2021-11-03 14:10:00,463.44,464.12,462.9,464.12,6314.0,463.44,464.12,462.9,464.12,6314.0
2021-11-03 14:20:00,463.81,464.62,463.81,464.47,6836.0,463.81,464.62,463.81,464.47,6836.0
2021-11-03 14:30:00,464.45,465.35,463.99,464.77,6017.0,464.45,465.35,463.99,464.77,6017.0
2021-11-03 14:40:00,465.2,467.57,465.07,467.57,4556.0,465.2,467.57,465.07,467.57,4556.0
2021-11-03 14:50:00,467.38,468.22,467.3,468.02,10107.0,467.38,468.22,467.3,468.02,10107.0
2021-11-03 15:00:00,468.14,469.1,468.1,468.28,6061.0,468.14,469.1,468.1,468.28,6061.0
2021-11-03 15:10:00,468.13,468.29,467.08,467.29,6377.0,468.13,468.29,467.08,467.29,6377.0
2021-11-03 15:20:00,467.27,467.47,466.82,467.47,3294.0,467.27,467.47,466.82,467.47,3294.0
2021-11-03 15:30:00,467.48,468.14,466.72,466.9,11420.0,467.48,468.14,466.72,466.9,11420.0
2021-11-03 15:40:00,466.67,468.12,466.67,467.87,8405.0,466.67,468.12,466.67,467.87,8405.0
2021-11-03 15:50:00,467.69,467.84,467.06,467.34,20704.0,467.69,467.84,467.06,467.34,20704.0
2021-11-04 09:30:00,469.93,471.66,469.02,471.6,13389.0,469.93,471.66,469.02,471.6,13389.0
2021-11-04 09:40:00,472.11,472.39,471.15,471.8,5094.0,472.11,472.39,471.15,471.8,5094.0
2021-11-04 09:50:00,471.99,474.76,471.99,474.44,13906.0,471.99,474.76,471.99,474.44,13906.0
2021-11-04 10:00:00,474.74,476.62,474.49,476.22,13401.0,474.74,476.62,474.49,476.22,13401.0
2021-11-04 10:10:00,476.15,477.34,475.32,477.29,20034.0,476.15,477.34,475.32,477.29,20034.0
2021-11-04 10:20:00,477.11,478.66,476.56,477.87,10972.0,477.11,478.66,476.56,477.87,10972.0
2021-11-04 10:30:00,477.69,478.39,476.5,476.92,16635.0,477.69,478.39,476.5,476.92,16635.0
2021-11-04 10:40:00,476.95,477.36,475.84,477.01,11838.0,476.95,477.36,475.84,477.01,11838.0
2021-11-04 10:50:00,477.04,477.19,475.43,475.79,14371.0,477.04,477.19,475.43,475.79,14371.0
2021-11-04 11:00:00,475.75,476.14,474.5,474.51,7329.0,475.75,476.14,474.5,474.51,7329.0
2021-11-04 11:10:00,474.56,475.21,473.04,473.29,9324.0,474.56,475.21,473.04,473.29,9324.0
2021-11-04 11:20:00,473.19,473.26,471.9,472.96,15490.0,473.19,473.26,471.9,472.96,15490.0
2021-11-04 11:30:00,472.73,474.28,472.73,473.92,6896.0,472.73,474.28,472.73,473.92,6896.0
2021-11-04 11:40:00,474.07,475.17,473.98,475.03,8445.0,474.07,475.17,473.98,475.03,8445.0
2021-11-04 11:50:00,474.91,475.55,474.08,474.12,9336.0,474.91,475.55,474.08,474.12,9336.0
2021-11-04 12:00:00,473.88,473.99,473.48,473.63,4633.0,473.88,473.99,473.48,473.63,4633.0
2021-11-04 12:10:00,473.68,474.29,473.03,474.17,4575.0,473.68,474.29,473.03,474.17,4575.0
2021-11-04 12:20:00,474.37,474.37,473.23,473.55,1700.0,474.37,474.37,473.23,473.55,1700.0
2021-11-04 12:30:00,473.58,474.12,473.1,473.1,4478.0,473.58,474.12,473.1,473.1,4478.0
2021-11-04 12:40:00,472.86,473.03,471.65,472.07,4100.0,472.86,473.03,471.65,472.07,4100.0
2021-11-04 12:50:00,472.23,472.95,471.85,472.95,1800.0,472.23,472.95,471.85,472.95,1800.0
2021-11-04 13:00:00,472.69,473.05,472.37,472.74,3191.0,472.69,473.05,472.37,472.74,3191.0
2021-11-04 13:10:00,472.76,473.01,472.27,472.87,5329.0,472.76,473.01,472.27,472.87,5329.0
2021-11-04 13:20:00,473.01,473.88,472.7,472.7,12927.0,473.01,473.88,472.7,472.7,12927.0
2021-11-04 13:30:00,472.7,472.98,472.06,472.06,5805.0,472.7,472.98,472.06,472.06,5805.0
2021-11-04 13:40:00,472.06,472.63,471.8,472.26,4710.0,472.06,472.63,471.8,472.26,4710.0
2021-11-04 13:50:00,472.26,473.0,472.1,472.39,4106.0,472.26,473.0,472.1,472.39,4106.0
2021-11-04 14:00:00,472.14,472.22,470.59,470.96,6716.0,472.14,472.22,470.59,470.96,6716.0
2021-11-04 14:10:00,471.09,471.84,471.09,471.84,4648.0,471.09,471.84,471.09,471.84,4648.0
2021-11-04 14:20:00,471.73,472.2,471.37,471.63,3977.0,471.73,472.2,471.37,471.63,3977.0
2021-11-04 14:30:00,471.57,472.61,471.09,472.44,4805.0,471.57,472.61,471.09,472.44,4805.0
2021-11-04 14:40:00,472.59,472.75,472.24,472.54,3175.0,472.59,472.75,472.24,472.54,3175.0
2021-11-04 14:50:00,472.5,473.18,472.22,472.41,4172.0,472.5,473.18,472.22,472.41,4172.0
2021-11-04 15:00:00,472.31,472.32,471.67,472.16,5774.0,472.31,472.32,471.67,472.16,5774.0
2021-11-04 15:10:00,472.52,472.88,472.21,472.88,4641.0,472.52,472.88,472.21,472.88,4641.0
2021-11-04 15:20:00,472.67,473.16,472.61,473.02,4584.0,472.67,473.16,472.61,473.02,4584.0
2021-11-04 15:30:00,473.16,473.92,473.16,473.74,8419.0,473.16,473.92,473.16,473.74,8419.0
2021-11-04 15:40:00,473.85,474.23,472.89,473.83,11186.0,473.85,474.23,472.89,473.83,11186.0
2021-11-04 15:50:00,474.0,474.71,473.71,473.92,26204.0,474.0,474.71,473.71,473.92,26204.0
2021-11-05 09:30:00,474.28,477.38,473.01,476.04,16380.0,474.28,477.38,473.01,476.04,16380.0
2021-11-05 09:40:00,476.54,476.54,473.26,474.42,7175.0,476.54,476.54,473.26,474.42,7175.0
2021-11-05 09:50:00,474.72,474.83,471.21,472.35,17319.0,474.72,474.83,471.21,472.35,17319.0
2021-11-05 10:00:00,472.49,472.5,469.41,469.47,13667.0,472.49,472.5,469.41,469.47,13667.0
2021-11-05 10:10:00,469.13,471.45,469.13,470.37,15180.0,469.13,471.45,469.13,470.37,15180.0
2021-11-05 10:20:00,470.56,470.94,469.26,470.03,11546.0,470.56,470.94,469.26,470.03,11546.0
2021-11-05 10:30:00,470.01,470.16,468.8,468.89,8306.0,470.01,470.16,468.8,468.89,8306.0
2021-11-05 10:40:00,468.84,468.84,467.26,467.28,8100.0,468.84,468.84,467.26,467.28,8100.0
2021-11-05 10:50:00,467.05,467.53,465.78,466.38,12323.0,467.05,467.53,465.78,466.38,12323.0
2021-11-05 11:00:00,466.63,467.99,466.16,467.56,14693.0,466.63,467.99,466.16,467.56,14693.0
2021-11-05 11:10:00,467.34,468.39,467.34,468.39,10431.0,467.34,468.39,467.34,468.39,10431.0
2021-11-05 11:20:00,468.21,469.58,468.12,468.9,6671.0,468.21,469.58,468.12,468.9,6671.0
2021-11-05 11:30:00,469.02,470.25,468.87,470.25,7285.0,469.02,470.25,468.87,470.25,7285.0
2021-11-05 11:40:00,470.59,471.61,470.08,471.39,6200.0,470.59,471.61,470.08,471.39,6200.0
2021-11-05 11:50:00,471.57,471.61,470.0,470.75,7136.0,471.57,471.61,470.0,470.75,7136.0
2021-11-05 12:00:00,471.42,471.84,471.22,471.22,3670.0,471.42,471.84,471.22,471.22,3670.0
2021-11-05 12:10:00,471.24,471.67,471.04,471.66,5827.0,471.24,471.67,471.04,471.66,5827.0
2021-11-05 12:20:00,471.68,471.8,471.15,471.65,16135.0,471.68,471.8,471.15,471.65,16135.0
2021-11-05 12:30:00,471.79,472.15,471.54,472.09,6032.0,471.79,472.15,471.54,472.09,6032.0
2021-11-05 12:40:00,471.95,472.1,471.55,471.69,3870.0,471.95,472.1,471.55,471.69,3870.0
2021-11-05 12:50:00,471.78,472.14,471.46,471.9,3296.0,471.78,472.14,471.46,471.9,3296.0
2021-11-05 13:00:00,471.96,473.64,471.78,473.02,6722.0,471.96,473.64,471.78,473.02,6722.0
2021-11-05 13:10:00,472.54,472.55,471.44,471.87,6284.0,472.54,472.55,471.44,471.87,6284.0
2021-11-05 13:20:00,471.99,472.02,470.95,470.96,6603.0,471.99,472.02,470.95,470.96,6603.0
2021-11-05 13:30:00,470.88,471.51,470.42,470.8,7302.0,470.88,471.51,470.42,470.8,7302.0
2021-11-05 13:40:00,470.38,470.51,469.57,469.63,4550.0,470.38,470.51,469.57,469.63,4550.0
2021-11-05 13:50:00,469.65,470.79,469.65,470.7,10701.0,469.65,470.79,469.65,470.7,10701.0
2021-11-05 14:00:00,470.75,472.34,470.57,471.82,10271.0,470.75,472.34,470.57,471.82,10271.0
2021-11-05 14:10:00,471.73,471.81,469.15,469.15,14065.0,471.73,471.81,469.15,469.15,14065.0
2021-11-05 14:20:00,469.17,469.81,468.95,469.81,3069.0,469.17,469.81,468.95,469.81,3069.0
2021-11-05 14:30:00,469.74,469.83,469.19,469.79,3391.0,469.74,469.83,469.19,469.79,3391.0
2021-11-05 14:40:00,469.79,469.79,469.27,469.63,2000.0,469.79,469.79,469.27,469.63,2000.0
2021-11-05 14:50:00,469.65,469.94,469.32,469.82,4081.0,469.65,469.94,469.32,469.82,4081.0
2021-11-05 15:00:00,469.82,469.94,469.03,469.63,7205.0,469.82,469.94,469.03,469.63,7205.0
2021-11-05 15:10:00,469.69,469.83,469.47,469.74,6618.0,469.69,469.83,469.47,469.74,6618.0
2021-11-05 15:20:00,469.67,469.67,468.52,468.7,2300.0,469.67,469.67,468.52,468.7,2300.0
2021-11-05 15:30:00,468.72,470.0,468.72,469.51,26373.0,468.72,470.0,468.72,469.51,26373.0
2021-11-05 15:40:00,469.72,469.78,468.22,468.22,11479.0,469.72,469.78,468.22,468.22,11479.0
2021-11-05 15:50:00,468.12,468.37,467.48,467.94,34244.0,468.12,468.37,467.48,467.94,34244.0
2021-11-08 09:30:00,471.82,471.82,462.19,462.7,46388.0,471.82,471.82,462.19,462.7,46388.0
2021-11-08 09:40:00,462.73,463.02,457.05,459.7,94815.0,462.73,463.02,457.05,459.7,94815.0
2021-11-08 09:50:00,459.15,460.41,456.75,460.07,23047.0,459.15,460.41,456.75,460.07,23047.0
2021-11-08 10:00:00,460.15,462.18,459.56,460.22,8363.0,460.15,462.18,459.56,460.22,8363.0
2021-11-08 10:10:00,460.0,461.93,459.84,461.62,16585.0,460.0,461.93,459.84,461.62,16585.0
2021-11-08 10:20:00,461.72,463.97,461.45,463.5,7472.0,461.72,463.97,461.45,463.5,7472.0
2021-11-08 10:30:00,462.52,464.14,462.45,463.64,3098.0,462.52,464.14,462.45,463.64,3098.0
2021-11-08 10:40:00,462.97,463.8,462.14,463.55,3779.0,462.97,463.8,462.14,463.55,3779.0
2021-11-08 10:50:00,463.29,464.31,462.4,463.92,5878.0,463.29,464.31,462.4,463.92,5878.0
2021-11-08 11:00:00,463.82,463.9,463.0,463.82,5510.0,463.82,463.9,463.0,463.82,5510.0
2021-11-08 11:10:00,463.63,463.74,463.03,463.5,4091.0,463.63,463.74,463.03,463.5,4091.0
2021-11-08 11:20:00,463.58,464.24,463.54,463.73,4538.0,463.58,464.24,463.54,463.73,4538.0
2021-11-08 11:30:00,463.9,464.31,463.0,464.28,7171.0,463.9,464.31,463.0,464.28,7171.0
2021-11-08 11:40:00,464.3,466.07,463.83,465.6,6143.0,464.3,466.07,463.83,465.6,6143.0
2021-11-08 11:50:00,465.53,465.83,464.77,464.87,2212.0,465.53,465.83,464.77,464.87,2212.0
2021-11-08 12:00:00,464.81,465.63,464.81,465.42,3134.0,464.81,465.63,464.81,465.42,3134.0
2021-11-08 12:10:00,465.42,466.64,465.24,466.64,3503.0,465.42,466.64,465.24,466.64,3503.0
2021-11-08 12:20:00,466.22,466.84,465.87,466.76,3880.0,466.22,466.84,465.87,466.76,3880.0
2021-11-08 12:30:00,466.5,466.61,465.82,466.23,2628.0,466.5,466.61,465.82,466.23,2628.0
2021-11-08 12:40:00,466.4,466.51,466.15,466.25,1220.0,466.4,466.51,466.15,466.25,1220.0
2021-11-08 12:50:00,466.04,466.31,465.87,466.31,1700.0,466.04,466.31,465.87,466.31,1700.0
2021-11-08 13:00:00,466.4,467.07,466.23,466.84,2045.0,466.4,467.07,466.23,466.84,2045.0
2021-11-08 13:10:00,467.11,467.55,466.93,467.12,1425.0,467.11,467.55,466.93,467.12,1425.0
2021-11-08 13:20:00,467.0,467.53,466.68,467.29,3807.0,467.0,467.53,466.68,467.29,3807.0
2021-11-08 13:30:00,467.46,467.78,467.08,467.6,4851.0,467.46,467.78,467.08,467.6,4851.0
2021-11-08 13:40:00,467.21,467.42,467.04,467.42,1725.0,467.21,467.42,467.04,467.42,1725.0
2021-11-08 13:50:00,467.24,467.81,467.22,467.67,1506.0,467.24,467.81,467.22,467.67,1506.0
2021-11-08 14:00:00,467.74,467.9,467.56,467.9,2120.0,467.74,467.9,467.56,467.9,2120.0
2021-11-08 14:10:00,467.8,468.31,467.58,468.18,2069.0,467.8,468.31,467.58,468.18,2069.0
2021-11-08 14:20:00,468.18,468.18,467.07,467.23,2229.0,468.18,468.18,467.07,467.23,2229.0
2021-11-08 14:30:00,466.89,467.23,466.89,467.15,1520.0,466.89,467.23,466.89,467.15,1520.0
2021-11-08 14:40:00,467.33,467.87,467.31,467.47,2559.0,467.33,467.87,467.31,467.47,2559.0
2021-11-08 14:50:00,467.41,467.73,467.18,467.63,3510.0,467.41,467.73,467.18,467.63,3510.0
2021-11-08 15:00:00,467.63,467.63,467.06,467.21,1925.0,467.63,467.63,467.06,467.21,1925.0
2021-11-08 15:10:00,467.1,467.7,467.03,467.58,4474.0,467.1,467.7,467.03,467.58,4474.0
2021-11-08 15:20:00,467.7,467.93,467.25,467.25,3432.0,467.7,467.93,467.25,467.25,3432.0
2021-11-08 15:30:00,467.37,467.49,466.87,466.87,6298.0,467.37,467.49,466.87,466.87,6298.0
2021-11-08 15:40:00,466.8,467.03,466.51,467.03,4985.0,466.8,467.03,466.51,467.03,4985.0
2021-11-08 15:50:00,467.01,467.39,466.14,466.53,21359.0,467.01,467.39,466.14,466.53,21359.0
2021-11-09 09:30:00,466.84,471.79,466.82,470.18,14874.0,466.84,471.79,466.82,470.18,14874.0
2021-11-09 09:40:00,470.11,470.72,468.41,469.66,22424.0,470.11,470.72,468.41,469.66,22424.0
2021-11-09 09:50:00,470.0,471.49,468.04,468.6,6052.0,470.0,471.49,468.04,468.6,6052.0
2021-11-09 10:00:00,468.82,470.23,466.14,466.46,7353.0,468.82,470.23,466.14,466.46,7353.0
2021-11-09 10:10:00,466.55,467.81,465.65,466.08,4844.0,466.55,467.81,465.65,466.08,4844.0
2021-11-09 10:20:00,466.36,470.08,465.76,468.91,8165.0,466.36,470.08,465.76,468.91,8165.0
2021-11-09 10:30:00,469.51,470.89,469.21,470.37,4828.0,469.51,470.89,469.21,470.37,4828.0
2021-11-09 10:40:00,470.58,471.29,469.51,469.85,3223.0,470.58,471.29,469.51,469.85,3223.0
2021-11-09 10:50:00,469.42,469.42,467.92,469.08,1300.0,469.42,469.42,467.92,469.08,1300.0
2021-11-09 11:00:00,468.87,469.56,468.86,468.89,3378.0,468.87,469.56,468.86,468.89,3378.0
2021-11-09 11:10:00,468.51,468.51,467.11,467.34,3481.0,468.51,468.51,467.11,467.34,3481.0
2021-11-09 11:20:00,467.61,467.79,467.06,467.32,2812.0,467.61,467.79,467.06,467.32,2812.0
2021-11-09 11:30:00,467.62,467.87,467.1,467.45,2200.0,467.62,467.87,467.1,467.45,2200.0
2021-11-09 11:40:00,467.19,467.94,465.88,467.4,7952.0,467.19,467.94,465.88,467.4,7952.0
2021-11-09 11:50:00,467.3,467.31,466.4,466.4,3569.0,467.3,467.31,466.4,466.4,3569.0
2021-11-09 12:00:00,466.18,466.77,465.94,466.59,3560.0,466.18,466.77,465.94,466.59,3560.0
2021-11-09 12:10:00,466.74,467.5,466.74,466.75,3068.0,466.74,467.5,466.74,466.75,3068.0
2021-11-09 12:20:00,466.87,467.27,466.48,466.78,2305.0,466.87,467.27,466.48,466.78,2305.0
2021-11-09 12:30:00,466.74,466.74,466.22,466.22,1500.0,466.74,466.74,466.22,466.22,1500.0
2021-11-09 12:40:00,466.13,467.12,466.07,467.06,2601.0,466.13,467.12,466.07,467.06,2601.0
2021-11-09 12:50:00,467.1,467.41,467.08,467.08,1602.0,467.1,467.41,467.08,467.08,1602.0
2021-11-09 13:00:00,467.17,467.69,466.89,467.69,2333.0,467.17,467.69,466.89,467.69,2333.0
2021-11-09 13:10:00,467.43,467.92,467.36,467.92,3374.0,467.43,467.92,467.36,467.92,3374.0
2021-11-09 13:20:00,467.62,467.64,466.23,466.71,3636.0,467.62,467.64,466.23,466.71,3636.0
2021-11-09 13:30:00,466.54,466.97,465.45,465.55,2913.0,466.54,466.97,465.45,465.55,2913.0
2021-11-09 13:40:00,465.33,465.86,465.3,465.71,2494.0,465.33,465.86,465.3,465.71,2494.0
2021-11-09 13:50:00,465.71,466.17,465.38,466.16,4098.0,465.71,466.17,465.38,466.16,4098.0
2021-11-09 14:00:00,466.22,467.43,466.22,467.43,2634.0,466.22,467.43,466.22,467.43,2634.0
2021-11-09 14:10:00,467.29,468.04,467.0,468.04,2600.0,467.29,468.04,467.0,468.04,2600.0
2021-11-09 14:20:00,467.88,468.35,467.84,467.84,2768.0,467.88,468.35,467.84,467.84,2768.0
2021-11-09 14:30:00,467.75,468.12,467.75,467.9,1150.0,467.75,468.12,467.75,467.9,1150.0
2021-11-09 14:40:00,467.9,468.15,467.22,467.22,2801.0,467.9,468.15,467.22,467.22,2801.0
2021-11-09 14:50:00,467.41,467.51,467.0,467.51,3597.0,467.41,467.51,467.0,467.51,3597.0
2021-11-09 15:00:00,467.42,468.2,467.42,468.06,3767.0,467.42,468.2,467.42,468.06,3767.0
2021-11-09 15:10:00,468.22,468.4,467.61,467.61,3953.0,468.22,468.4,467.61,467.61,3953.0
2021-11-09 15:20:00,467.54,468.48,467.52,467.83,4697.0,467.54,468.48,467.52,467.83,4697.0
2021-11-09 15:30:00,467.9,467.98,466.56,467.64,6813.0,467.9,467.98,466.56,467.64,6813.0
2021-11-09 15:40:00,467.75,469.49,467.75,469.22,14285.0,467.75,469.49,467.75,469.22,14285.0
2021-11-09 15:50:00,469.34,471.38,469.27,469.94,52111.0,469.34,471.38,469.27,469.94,52111.0
2021-11-10 09:30:00,464.55,466.91,463.05,465.36,20595.0,464.55,466.91,463.05,465.36,20595.0
2021-11-10 09:40:00,464.74,465.65,464.73,465.55,3442.0,464.74,465.65,464.73,465.55,3442.0
2021-11-10 09:50:00,464.77,466.41,464.66,465.75,3398.0,464.77,466.41,464.66,465.75,3398.0
2021-11-10 10:00:00,465.47,467.56,465.32,466.12,5210.0,465.47,467.56,465.32,466.12,5210.0
2021-11-10 10:10:00,466.17,466.43,465.0,465.2,5493.0,466.17,466.43,465.0,465.2,5493.0
2021-11-10 10:20:00,465.66,466.0,464.1,464.59,7704.0,465.66,466.0,464.1,464.59,7704.0
2021-11-10 10:30:00,464.41,464.84,463.29,463.64,5837.0,464.41,464.84,463.29,463.64,5837.0
2021-11-10 10:40:00,464.0,464.14,462.43,463.86,18268.0,464.0,464.14,462.43,463.86,18268.0
2021-11-10 10:50:00,463.38,464.16,462.7,462.71,4566.0,463.38,464.16,462.7,462.71,4566.0
2021-11-10 11:00:00,463.0,464.64,463.0,464.33,4894.0,463.0,464.64,463.0,464.33,4894.0
2021-11-10 11:10:00,464.01,465.36,463.81,464.71,15263.0,464.01,465.36,463.81,464.71,15263.0
2021-11-10 11:20:00,464.16,464.3,463.47,463.47,2168.0,464.16,464.3,463.47,463.47,2168.0
2021-11-10 11:30:00,463.01,463.27,461.96,461.96,5493.0,463.01,463.27,461.96,461.96,5493.0
2021-11-10 11:40:00,461.85,462.14,461.26,462.01,3799.0,461.85,462.14,461.26,462.01,3799.0
2021-11-10 11:50:00,461.41,462.12,461.41,461.73,15911.0,461.41,462.12,461.41,461.73,15911.0
2021-11-10 12:00:00,461.64,461.96,460.28,460.83,8504.0,461.64,461.96,460.28,460.83,8504.0
2021-11-10 12:10:00,461.07,461.32,460.17,460.88,5284.0,461.07,461.32,460.17,460.88,5284.0
2021-11-10 12:20:00,461.31,461.31,460.03,460.03,3955.0,461.31,461.31,460.03,460.03,3955.0
2021-11-10 12:30:00,460.06,460.75,460.03,460.5,6459.0,460.06,460.75,460.03,460.5,6459.0
2021-11-10 12:40:00,460.24,460.85,459.5,460.61,7765.0,460.24,460.85,459.5,460.61,7765.0
2021-11-10 12:50:00,460.8,461.27,460.3,460.75,4718.0,460.8,461.27,460.3,460.75,4718.0
2021-11-10 13:00:00,460.77,460.88,458.07,458.27,11576.0,460.77,460.88,458.07,458.27,11576.0
2021-11-10 13:10:00,458.03,458.54,457.35,458.06,6440.0,458.03,458.54,457.35,458.06,6440.0
2021-11-10 13:20:00,457.8,458.05,456.91,458.0,6259.0,457.8,458.05,456.91,458.0,6259.0
2021-11-10 13:30:00,457.81,457.98,456.94,456.94,4907.0,457.81,457.98,456.94,456.94,4907.0
2021-11-10 13:40:00,456.87,457.26,456.4,456.4,6531.0,456.87,457.26,456.4,456.4,6531.0
2021-11-10 13:50:00,456.42,456.93,455.88,456.81,5418.0,456.42,456.93,455.88,456.81,5418.0
2021-11-10 14:00:00,456.56,456.56,455.22,456.27,8543.0,456.56,456.56,455.22,456.27,8543.0
2021-11-10 14:10:00,456.2,456.49,456.03,456.34,2453.0,456.2,456.49,456.03,456.34,2453.0
2021-11-10 14:20:00,456.09,456.24,453.93,453.93,6991.0,456.09,456.24,453.93,453.93,6991.0
2021-11-10 14:30:00,454.01,455.45,453.85,454.89,8891.0,454.01,455.45,453.85,454.89,8891.0
2021-11-10 14:40:00,454.53,454.97,453.9,454.57,7374.0,454.53,454.97,453.9,454.57,7374.0
2021-11-10 14:50:00,454.42,455.43,454.42,455.1,3528.0,454.42,455.43,454.42,455.1,3528.0
2021-11-10 15:00:00,455.19,455.68,455.0,455.61,5857.0,455.19,455.68,455.0,455.61,5857.0
2021-11-10 15:10:00,455.87,457.1,455.87,457.02,5571.0,455.87,457.1,455.87,457.02,5571.0
2021-11-10 15:20:00,456.84,456.84,456.38,456.38,3303.0,456.84,456.84,456.38,456.38,3303.0
2021-11-10 15:30:00,456.56,456.72,455.91,456.1,8841.0,456.56,456.72,455.91,456.1,8841.0
2021-11-10 15:40:00,456.43,456.65,455.75,455.97,9266.0,456.43,456.65,455.75,455.97,9266.0
2021-11-10 15:50:00,456.0,457.64,455.95,457.13,32766.0,456.0,457.64,455.95,457.13,32766.0
2021-11-11 09:30:00,461.5,462.91,456.13,456.13,9044.0,461.5,462.91,456.13,456.13,9044.0
2021-11-11 09:40:00,456.72,461.62,456.72,461.62,29059.0,456.72,461.62,456.72,461.62,29059.0
2021-11-11 09:50:00,461.27,461.61,459.04,460.12,4000.0,461.27,461.61,459.04,460.12,4000.0
2021-11-11 10:00:00,459.98,459.98,458.02,458.03,5090.0,459.98,459.98,458.02,458.03,5090.0
2021-11-11 10:10:00,458.0,458.32,456.7,457.5,3700.0,458.0,458.32,456.7,457.5,3700.0
2021-11-11 10:20:00,457.87,457.91,456.26,456.45,5651.0,457.87,457.91,456.26,456.45,5651.0
2021-11-11 10:30:00,456.38,459.17,456.0,459.17,12408.0,456.38,459.17,456.0,459.17,12408.0
2021-11-11 10:40:00,459.5,460.03,459.14,459.14,2500.0,459.5,460.03,459.14,459.14,2500.0
2021-11-11 10:50:00,459.12,459.99,458.6,458.6,13780.0,459.12,459.99,458.6,458.6,13780.0
2021-11-11 11:00:00,458.56,459.29,457.87,457.91,3897.0,458.56,459.29,457.87,457.91,3897.0
2021-11-11 11:10:00,457.88,460.5,457.87,459.57,14830.0,457.88,460.5,457.87,459.57,14830.0
2021-11-11 11:20:00,459.16,459.64,457.9,457.9,4457.0,459.16,459.64,457.9,457.9,4457.0
2021-11-11 11:30:00,458.04,458.52,457.85,458.26,3749.0,458.04,458.52,457.85,458.26,3749.0
2021-11-11 11:40:00,458.0,458.0,456.89,457.38,7682.0,458.0,458.0,456.89,457.38,7682.0
2021-11-11 11:50:00,457.81,458.03,457.78,457.95,708.0,457.81,458.03,457.78,457.95,708.0
2021-11-11 12:00:00,457.43,457.43,455.54,455.54,3305.0,457.43,457.43,455.54,455.54,3305.0
2021-11-11 12:10:00,455.5,456.61,455.48,456.31,28337.0,455.5,456.61,455.48,456.31,28337.0
2021-11-11 12:20:00,456.31,456.76,456.08,456.64,700.0,456.31,456.76,456.08,456.64,700.0
2021-11-11 12:30:00,456.38,457.22,456.31,457.11,701.0,456.38,457.22,456.31,457.11,701.0
2021-11-11 12:40:00,457.46,457.47,456.6,456.98,3503.0,457.46,457.47,456.6,456.98,3503.0
2021-11-11 12:50:00,457.54,458.11,457.54,458.0,1873.0,457.54,458.11,457.54,458.0,1873.0
2021-11-11 13:00:00,457.46,457.77,457.32,457.68,1700.0,457.46,457.77,457.32,457.68,1700.0
2021-11-11 13:10:00,457.74,457.89,457.74,457.89,1470.0,457.74,457.89,457.74,457.89,1470.0
2021-11-11 13:20:00,457.95,457.95,457.08,457.48,2450.0,457.95,457.95,457.08,457.48,2450.0
2021-11-11 13:30:00,457.44,457.65,457.37,457.4,2603.0,457.44,457.65,457.37,457.4,2603.0
2021-11-11 13:40:00,457.34,457.47,456.96,456.97,1800.0,457.34,457.47,456.96,456.97,1800.0
2021-11-11 13:50:00,457.0,457.01,456.85,456.88,687.0,457.0,457.01,456.85,456.88,687.0
2021-11-11 14:00:00,456.91,457.1,456.47,456.84,4510.0,456.91,457.1,456.47,456.84,4510.0
2021-11-11 14:10:00,456.8,456.8,456.12,456.43,4890.0,456.8,456.8,456.12,456.43,4890.0
2021-11-11 14:20:00,456.26,456.37,455.76,456.25,2198.0,456.26,456.37,455.76,456.25,2198.0
2021-11-11 14:30:00,456.49,456.5,456.02,456.39,3625.0,456.49,456.5,456.02,456.39,3625.0
2021-11-11 14:40:00,456.5,456.5,456.0,456.05,6097.0,456.5,456.5,456.0,456.05,6097.0
2021-11-11 14:50:00,456.0,456.0,455.27,455.27,5813.0,456.0,456.0,455.27,455.27,5813.0
2021-11-11 15:00:00,455.24,455.82,455.24,455.42,1500.0,455.24,455.82,455.24,455.42,1500.0
2021-11-11 15:10:00,455.13,455.13,454.16,454.2,3431.0,455.13,455.13,454.16,454.2,3431.0
2021-11-11 15:20:00,454.11,454.25,453.86,453.86,3228.0,454.11,454.25,453.86,453.86,3228.0
2021-11-11 15:30:00,454.02,454.18,453.27,453.48,11816.0,454.02,454.18,453.27,453.48,11816.0
2021-11-11 15:40:00,453.41,453.83,453.24,453.45,7044.0,453.41,453.83,453.24,453.45,7044.0
2021-11-11 15:50:00,453.46,453.52,452.51,452.91,25823.0,453.46,453.52,452.51,452.91,25823.0
2021-11-12 09:30:00,457.43,457.44,453.45,454.23,17603.0,457.43,457.44,453.45,454.23,17603.0
2021-11-12 09:40:00,454.24,454.53,453.41,453.7,5768.0,454.24,454.53,453.41,453.7,5768.0
2021-11-12 09:50:00,453.45,453.83,452.9,453.03,7311.0,453.45,453.83,452.9,453.03,7311.0
2021-11-12 10:00:00,452.78,454.15,452.19,454.15,15311.0,452.78,454.15,452.19,454.15,15311.0
2021-11-12 10:10:00,454.46,455.29,454.29,455.01,9714.0,454.46,455.29,454.29,455.01,9714.0
2021-11-12 10:20:00,455.03,455.3,454.07,454.45,5705.0,455.03,455.3,454.07,454.45,5705.0
2021-11-12 10:30:00,454.46,454.48,453.44,454.33,7499.0,454.46,454.48,453.44,454.33,7499.0
2021-11-12 10:40:00,454.26,454.47,454.1,454.27,1300.0,454.26,454.47,454.1,454.27,1300.0
2021-11-12 10:50:00,454.34,455.0,454.05,454.34,5400.0,454.34,455.0,454.05,454.34,5400.0
2021-11-12 11:00:00,454.29,454.73,453.71,453.95,3516.0,454.29,454.73,453.71,453.95,3516.0
2021-11-12 11:10:00,453.6,454.67,453.55,454.31,4818.0,453.6,454.67,453.55,454.31,4818.0
2021-11-12 11:20:00,454.29,454.35,453.73,453.76,2856.0,454.29,454.35,453.73,453.76,2856.0
2021-11-12 11:30:00,453.62,453.76,452.74,452.86,5427.0,453.62,453.76,452.74,452.86,5427.0
2021-11-12 11:40:00,452.86,452.97,452.57,452.97,2382.0,452.86,452.97,452.57,452.97,2382.0
2021-11-12 11:50:00,452.92,453.12,452.72,452.84,4402.0,452.92,453.12,452.72,452.84,4402.0
2021-11-12 12:00:00,453.19,453.19,451.81,451.86,5100.0,453.19,453.19,451.81,451.86,5100.0
2021-11-12 12:10:00,451.77,452.2,451.73,451.81,5707.0,451.77,452.2,451.73,451.81,5707.0
2021-11-12 12:20:00,451.96,452.03,450.8,451.06,10679.0,451.96,452.03,450.8,451.06,10679.0
2021-11-12 12:30:00,450.9,451.1,450.67,450.99,3684.0,450.9,451.1,450.67,450.99,3684.0
2021-11-12 12:40:00,450.96,451.15,450.65,451.02,3453.0,450.96,451.15,450.65,451.02,3453.0
2021-11-12 12:50:00,450.91,451.79,450.61,451.79,6129.0,450.91,451.79,450.61,451.79,6129.0
2021-11-12 13:00:00,452.04,452.35,451.83,452.18,3501.0,452.04,452.35,451.83,452.18,3501.0
2021-11-12 13:10:00,452.13,453.0,452.12,452.58,1715.0,452.13,453.0,452.12,452.58,1715.0
2021-11-12 13:20:00,452.78,453.56,452.5,453.56,8196.0,452.78,453.56,452.5,453.56,8196.0
2021-11-12 13:30:00,453.92,454.0,452.72,452.75,6517.0,453.92,454.0,452.72,452.75,6517.0
2021-11-12 13:40:00,452.86,452.98,452.06,452.12,2320.0,452.86,452.98,452.06,452.12,2320.0
2021-11-12 13:50:00,452.34,453.09,452.18,453.09,2601.0,452.34,453.09,452.18,453.09,2601.0
2021-11-12 14:00:00,452.95,453.01,452.19,452.19,6746.0,452.95,453.01,452.19,452.19,6746.0
2021-11-12 14:10:00,452.32,453.26,451.88,452.0,16708.0,452.32,453.26,451.88,452.0,16708.0
2021-11-12 14:20:00,452.0,453.06,451.98,452.21,4174.0,452.0,453.06,451.98,452.21,4174.0
2021-11-12 14:30:00,452.02,452.33,451.5,451.58,4124.0,452.02,452.33,451.5,451.58,4124.0
2021-11-12 14:40:00,451.55,451.66,451.19,451.19,4071.0,451.55,451.66,451.19,451.19,4071.0
2021-11-12 14:50:00,451.53,451.87,451.44,451.74,4138.0,451.53,451.87,451.44,451.74,4138.0
2021-11-12 15:00:00,451.76,452.62,451.76,452.41,4138.0,451.76,452.62,451.76,452.41,4138.0
2021-11-12 15:10:00,452.42,452.77,452.22,452.22,4484.0,452.42,452.77,452.22,452.22,4484.0
2021-11-12 15:20:00,452.24,452.51,451.88,451.89,7719.0,452.24,452.51,451.88,451.89,7719.0
2021-11-12 15:30:00,451.97,452.25,451.81,451.89,17783.0,451.97,452.25,451.81,451.89,17783.0
2021-11-12 15:40:00,451.97,452.44,451.7,452.13,19375.0,451.97,452.44,451.7,452.13,19375.0
2021-11-12 15:50:00,452.31,453.24,451.5,452.57,70999.0,452.31,453.24,451.5,452.57,70999.0
2021-11-15 09:30:00,455.75,456.34,454.66,455.52,15395.0,455.75,456.34,454.66,455.52,15395.0
2021-11-15 09:40:00,455.96,459.83,455.77,459.32,20464.0,455.96,459.83,455.77,459.32,20464.0
2021-11-15 09:50:00,459.34,460.6,458.61,459.21,32505.0,459.34,460.6,458.61,459.21,32505.0
2021-11-15 10:00:00,459.15,459.27,458.28,458.54,3811.0,459.15,459.27,458.28,458.54,3811.0
2021-11-15 10:10:00,458.54,459.35,458.54,458.84,3266.0,458.54,459.35,458.54,458.84,3266.0
2021-11-15 10:20:00,459.09,461.52,459.09,460.92,10511.0,459.09,461.52,459.09,460.92,10511.0
2021-11-15 10:30:00,461.3,461.86,460.78,461.46,2600.0,461.3,461.86,460.78,461.46,2600.0
2021-11-15 10:40:00,461.23,461.75,460.49,461.65,3897.0,461.23,461.75,460.49,461.65,3897.0
2021-11-15 10:50:00,461.79,461.91,460.71,461.31,5218.0,461.79,461.91,460.71,461.31,5218.0
2021-11-15 11:00:00,461.35,463.16,461.25,462.99,7628.0,461.35,463.16,461.25,462.99,7628.0
2021-11-15 11:10:00,463.0,463.0,461.91,462.11,1010.0,463.0,463.0,461.91,462.11,1010.0
2021-11-15 11:20:00,462.17,462.18,461.3,461.3,2912.0,462.17,462.18,461.3,461.3,2912.0
2021-11-15 11:30:00,461.31,462.05,460.95,462.04,8151.0,461.31,462.05,460.95,462.04,8151.0
2021-11-15 11:40:00,461.78,462.12,459.62,460.33,10024.0,461.78,462.12,459.62,460.33,10024.0
2021-11-15 11:50:00,460.45,460.64,459.7,460.02,3592.0,460.45,460.64,459.7,460.02,3592.0
2021-11-15 12:00:00,460.23,460.23,459.69,459.7,3284.0,460.23,460.23,459.69,459.7,3284.0
2021-11-15 12:10:00,459.69,459.76,458.11,458.17,2822.0,459.69,459.76,458.11,458.17,2822.0
2021-11-15 12:20:00,458.28,458.29,457.0,457.78,6645.0,458.28,458.29,457.0,457.78,6645.0
2021-11-15 12:30:00,457.6,458.89,457.48,458.8,3136.0,457.6,458.89,457.48,458.8,3136.0
2021-11-15 12:40:00,458.49,459.07,458.31,458.76,1500.0,458.49,459.07,458.31,458.76,1500.0
2021-11-15 12:50:00,458.69,459.12,458.68,458.7,1351.0,458.69,459.12,458.68,458.7,1351.0
2021-11-15 13:00:00,458.69,458.91,458.3,458.91,1500.0,458.69,458.91,458.3,458.91,1500.0
2021-11-15 13:10:00,459.12,460.3,458.91,460.2,7550.0,459.12,460.3,458.91,460.2,7550.0
2021-11-15 13:20:00,460.17,460.88,459.88,460.81,4723.0,460.17,460.88,459.88,460.81,4723.0
2021-11-15 13:30:00,460.86,461.82,460.8,461.81,4772.0,460.86,461.82,460.8,461.81,4772.0
2021-11-15 13:40:00,461.65,462.74,461.58,462.37,14712.0,461.65,462.74,461.58,462.37,14712.0
2021-11-15 13:50:00,462.61,463.16,462.27,462.64,6075.0,462.61,463.16,462.27,462.64,6075.0
2021-11-15 14:00:00,462.52,462.86,461.96,462.86,5385.0,462.52,462.86,461.96,462.86,5385.0
2021-11-15 14:10:00,462.53,462.89,462.36,462.73,4109.0,462.53,462.89,462.36,462.73,4109.0
2021-11-15 14:20:00,462.8,464.63,462.79,464.61,9495.0,462.8,464.63,462.79,464.61,9495.0
2021-11-15 14:30:00,464.39,464.58,463.71,464.19,16100.0,464.39,464.58,463.71,464.19,16100.0
2021-11-15 14:40:00,463.92,464.41,463.45,463.99,11685.0,463.92,464.41,463.45,463.99,11685.0
2021-11-15 14:50:00,463.99,464.08,463.52,463.74,3800.0,463.99,464.08,463.52,463.74,3800.0
2021-11-15 15:00:00,463.58,464.07,461.94,462.18,7587.0,463.58,464.07,461.94,462.18,7587.0
2021-11-15 15:10:00,462.05,462.57,461.85,462.23,6676.0,462.05,462.57,461.85,462.23,6676.0
2021-11-15 15:20:00,462.1,462.41,461.7,462.27,6905.0,462.1,462.41,461.7,462.27,6905.0
2021-11-15 15:30:00,462.43,463.48,462.29,463.12,10536.0,462.43,463.48,462.29,463.12,10536.0
2021-11-15 15:40:00,463.12,463.12,462.55,463.03,11610.0,463.12,463.12,462.55,463.03,11610.0
2021-11-15 15:50:00,463.0,463.0,461.37,462.14,24610.0,463.0,463.0,461.37,462.14,24610.0
2021-11-16 09:30:00,464.51,469.0,463.73,467.2,27568.0,464.51,469.0,463.73,467.2,27568.0
2021-11-16 09:40:00,468.0,469.48,467.41,468.72,6708.0,468.0,469.48,467.41,468.72,6708.0
2021-11-16 09:50:00,468.71,474.81,468.41,474.77,88474.0,468.71,474.81,468.41,474.77,88474.0
2021-11-16 10:00:00,474.59,475.04,473.56,474.74,20998.0,474.59,475.04,473.56,474.74,20998.0
2021-11-16 10:10:00,474.63,475.8,473.78,475.42,12224.0,474.63,475.8,473.78,475.42,12224.0
2021-11-16 10:20:00,475.19,476.84,475.03,475.11,18805.0,475.19,476.84,475.03,475.11,18805.0
2021-11-16 10:30:00,475.18,476.8,474.93,475.85,8438.0,475.18,476.8,474.93,475.85,8438.0
2021-11-16 10:40:00,475.94,477.25,475.94,476.78,12975.0,475.94,477.25,475.94,476.78,12975.0
2021-11-16 10:50:00,476.75,477.12,474.91,477.12,10195.0,476.75,477.12,474.91,477.12,10195.0
2021-11-16 11:00:00,477.1,479.87,477.1,479.42,17062.0,477.1,479.87,477.1,479.42,17062.0
2021-11-16 11:10:00,479.54,482.07,479.44,481.98,25851.0,479.54,482.07,479.44,481.98,25851.0
2021-11-16 11:20:00,482.15,483.42,482.15,482.66,29565.0,482.15,483.42,482.15,482.66,29565.0
2021-11-16 11:30:00,482.6,484.44,482.3,483.34,19275.0,482.6,484.44,482.3,483.34,19275.0
2021-11-16 11:40:00,483.34,483.78,482.34,482.5,11000.0,483.34,483.78,482.34,482.5,11000.0
2021-11-16 11:50:00,482.5,483.97,482.49,483.21,21388.0,482.5,483.97,482.49,483.21,21388.0
2021-11-16 12:00:00,483.24,484.17,483.21,483.93,14132.0,483.24,484.17,483.21,483.93,14132.0
2021-11-16 12:10:00,484.14,485.83,484.14,484.73,16762.0,484.14,485.83,484.14,484.73,16762.0
2021-11-16 12:20:00,484.54,484.8,483.95,484.56,12323.0,484.54,484.8,483.95,484.56,12323.0
2021-11-16 12:30:00,484.55,484.55,483.55,483.73,17044.0,484.55,484.55,483.55,483.73,17044.0
2021-11-16 12:40:00,483.55,483.89,482.4,482.4,10914.0,483.55,483.89,482.4,482.4,10914.0
2021-11-16 12:50:00,482.25,482.26,480.5,480.5,18478.0,482.25,482.26,480.5,480.5,18478.0
2021-11-16 13:00:00,480.41,481.3,480.02,481.07,13605.0,480.41,481.3,480.02,481.07,13605.0
2021-11-16 13:10:00,481.3,482.13,480.05,480.2,15661.0,481.3,482.13,480.05,480.2,15661.0
2021-11-16 13:20:00,480.05,480.39,479.59,480.28,18306.0,480.05,480.39,479.59,480.28,18306.0
2021-11-16 13:30:00,480.18,480.74,479.77,480.55,11741.0,480.18,480.74,479.77,480.55,11741.0
2021-11-16 13:40:00,480.68,480.68,480.06,480.6,8902.0,480.68,480.68,480.06,480.6,8902.0
2021-11-16 13:50:00,480.61,480.75,479.52,479.63,10977.0,480.61,480.75,479.52,479.63,10977.0
2021-11-16 14:00:00,479.6,479.6,477.72,478.28,19721.0,479.6,479.6,477.72,478.28,19721.0
2021-11-16 14:10:00,478.26,478.71,477.46,478.0,15399.0,478.26,478.71,477.46,478.0,15399.0
2021-11-16 14:20:00,477.92,478.0,477.23,477.94,9155.0,477.92,478.0,477.23,477.94,9155.0
2021-11-16 14:30:00,477.89,477.92,476.81,477.45,13306.0,477.89,477.92,476.81,477.45,13306.0
2021-11-16 14:40:00,477.38,477.96,477.38,477.96,5543.0,477.38,477.96,477.38,477.96,5543.0
2021-11-16 14:50:00,478.01,478.13,477.88,478.02,9523.0,478.01,478.13,477.88,478.02,9523.0
2021-11-16 15:00:00,478.09,479.11,477.96,478.46,10916.0,478.09,479.11,477.96,478.46,10916.0
2021-11-16 15:10:00,478.31,478.5,477.82,477.83,9999.0,478.31,478.5,477.82,477.83,9999.0
2021-11-16 15:20:00,477.69,478.38,477.53,477.83,7513.0,477.69,478.38,477.53,477.83,7513.0
2021-11-16 15:30:00,477.84,478.38,477.75,478.14,18433.0,477.84,478.38,477.75,478.14,18433.0
2021-11-16 15:40:00,478.11,478.39,477.81,478.08,20994.0,478.11,478.39,477.81,478.08,20994.0
2021-11-16 15:50:00,478.13,478.13,477.19,477.91,50749.0,478.13,478.13,477.19,477.91,50749.0
2021-11-17 09:30:00,476.73,477.8,473.12,474.56,34206.0,476.73,477.8,473.12,474.56,34206.0
2021-11-17 09:40:00,473.75,475.51,470.15,470.58,22797.0,473.75,475.51,470.15,470.58,22797.0
2021-11-17 09:50:00,470.69,470.89,467.5,470.78,30453.0,470.69,470.89,467.5,470.78,30453.0
2021-11-17 10:00:00,470.5,472.1,468.0,469.56,19297.0,470.5,472.1,468.0,469.56,19297.0
2021-11-17 10:10:00,469.6,471.74,469.22,469.81,25263.0,469.6,471.74,469.22,469.81,25263.0
2021-11-17 10:20:00,469.81,473.43,469.62,472.54,13270.0,469.81,473.43,469.62,472.54,13270.0
2021-11-17 10:30:00,471.82,472.54,470.92,472.54,5459.0,471.82,472.54,470.92,472.54,5459.0
2021-11-17 10:40:00,472.51,473.42,472.02,472.21,5367.0,472.51,473.42,472.02,472.21,5367.0
2021-11-17 10:50:00,472.09,472.19,469.69,469.9,6909.0,472.09,472.19,469.69,469.9,6909.0
2021-11-17 11:00:00,469.78,472.49,469.78,472.4,6252.0,469.78,472.49,469.78,472.4,6252.0
2021-11-17 11:10:00,472.1,472.49,470.91,470.91,5539.0,472.1,472.49,470.91,470.91,5539.0
2021-11-17 11:20:00,471.07,471.07,469.66,470.05,13434.0,471.07,471.07,469.66,470.05,13434.0
2021-11-17 11:30:00,470.13,470.77,470.1,470.77,3400.0,470.13,470.77,470.1,470.77,3400.0
2021-11-17 11:40:00,470.68,472.08,470.63,472.08,3104.0,470.68,472.08,470.63,472.08,3104.0
2021-11-17 11:50:00,472.31,472.35,471.12,471.33,17011.0,472.31,472.35,471.12,471.33,17011.0
2021-11-17 12:00:00,471.53,471.54,470.36,470.67,8178.0,471.53,471.54,470.36,470.67,8178.0
2021-11-17 12:10:00,470.74,470.86,469.56,469.74,6305.0,470.74,470.86,469.56,469.74,6305.0
2021-11-17 12:20:00,470.14,470.14,468.8,468.8,6307.0,470.14,470.14,468.8,468.8,6307.0
2021-11-17 12:30:00,468.59,469.65,468.32,468.9,4843.0,468.59,469.65,468.32,468.9,4843.0
2021-11-17 12:40:00,468.91,469.1,468.15,468.15,3974.0,468.91,469.1,468.15,468.15,3974.0
2021-11-17 12:50:00,468.21,468.3,467.0,467.26,5441.0,468.21,468.3,467.0,467.26,5441.0
2021-11-17 13:00:00,467.46,468.2,467.23,468.2,3825.0,467.46,468.2,467.23,468.2,3825.0
2021-11-17 13:10:00,468.13,468.46,467.57,468.33,10342.0,468.13,468.46,467.57,468.33,10342.0
2021-11-17 13:20:00,468.23,468.56,467.28,467.41,12140.0,468.23,468.56,467.28,467.41,12140.0
2021-11-17 13:30:00,467.02,467.02,465.95,466.12,5290.0,467.02,467.02,465.95,466.12,5290.0
2021-11-17 13:40:00,466.31,466.72,465.96,466.27,3800.0,466.31,466.72,465.96,466.27,3800.0
2021-11-17 13:50:00,466.3,466.85,466.09,466.85,5875.0,466.3,466.85,466.09,466.85,5875.0
2021-11-17 14:00:00,466.61,466.97,466.09,466.09,2209.0,466.61,466.97,466.09,466.09,2209.0
2021-11-17 14:10:00,466.33,466.79,465.98,466.0,7426.0,466.33,466.79,465.98,466.0,7426.0
2021-11-17 14:20:00,465.8,467.0,465.41,467.0,6215.0,465.8,467.0,465.41,467.0,6215.0
2021-11-17 14:30:00,466.98,467.4,466.7,467.12,5363.0,466.98,467.4,466.7,467.12,5363.0
2021-11-17 14:40:00,466.95,468.21,466.95,467.6,5227.0,466.95,468.21,466.95,467.6,5227.0
2021-11-17 14:50:00,467.7,467.7,466.76,467.42,4800.0,467.7,467.7,466.76,467.42,4800.0
2021-11-17 15:00:00,467.26,467.6,466.69,467.35,3124.0,467.26,467.6,466.69,467.35,3124.0
2021-11-17 15:10:00,467.36,467.59,466.85,467.21,6251.0,467.36,467.59,466.85,467.21,6251.0
2021-11-17 15:20:00,467.1,467.55,465.82,466.2,5158.0,467.1,467.55,465.82,466.2,5158.0
2021-11-17 15:30:00,466.49,466.49,465.68,465.79,9006.0,466.49,466.49,465.68,465.79,9006.0
2021-11-17 15:40:00,465.95,466.94,465.9,466.4,15188.0,465.95,466.94,465.9,466.4,15188.0
2021-11-17 15:50:00,466.23,466.98,465.34,465.76,44511.0,466.23,466.98,465.34,465.76,44511.0
2021-11-18 09:30:00,469.0,469.0,466.23,467.41,13541.0,469.0,469.0,466.23,467.41,13541.0
2021-11-18 09:40:00,467.74,470.03,467.06,467.18,5218.0,467.74,470.03,467.06,467.18,5218.0
2021-11-18 09:50:00,467.05,468.44,465.68,467.23,4286.0,467.05,468.44,465.68,467.23,4286.0
2021-11-18 10:00:00,467.13,467.75,466.53,466.76,6405.0,467.13,467.75,466.53,466.76,6405.0
2021-11-18 10:10:00,466.52,466.53,463.61,463.61,8348.0,466.52,466.53,463.61,463.61,8348.0
2021-11-18 10:20:00,463.26,463.73,462.05,462.28,9489.0,463.26,463.73,462.05,462.28,9489.0
2021-11-18 10:30:00,462.82,466.37,462.8,466.32,5874.0,462.82,466.37,462.8,466.32,5874.0
2021-11-18 10:40:00,465.96,466.11,465.83,466.04,1302.0,465.96,466.11,465.83,466.04,1302.0
2021-11-18 10:50:00,466.06,466.67,466.0,466.25,3096.0,466.06,466.67,466.0,466.25,3096.0
2021-11-18 11:00:00,466.6,466.6,466.05,466.59,2900.0,466.6,466.6,466.05,466.59,2900.0
2021-11-18 11:10:00,466.43,467.69,466.05,467.41,2705.0,466.43,467.69,466.05,467.41,2705.0
2021-11-18 11:20:00,467.77,468.64,467.39,468.06,6048.0,467.77,468.64,467.39,468.06,6048.0
2021-11-18 11:30:00,467.96,469.29,467.96,468.94,4690.0,467.96,469.29,467.96,468.94,4690.0
2021-11-18 11:40:00,469.07,469.29,468.3,468.3,6256.0,469.07,469.29,468.3,468.3,6256.0
2021-11-18 11:50:00,468.57,468.57,467.42,467.43,2413.0,468.57,468.57,467.42,467.43,2413.0
2021-11-18 12:00:00,467.72,468.28,467.43,467.62,3100.0,467.72,468.28,467.43,467.62,3100.0
2021-11-18 12:10:00,467.8,467.92,466.85,467.63,2841.0,467.8,467.92,466.85,467.63,2841.0
2021-11-18 12:20:00,467.5,467.5,466.66,466.66,1350.0,467.5,467.5,466.66,466.66,1350.0
2021-11-18 12:30:00,466.44,466.76,465.88,466.4,2547.0,466.44,466.76,465.88,466.4,2547.0
2021-11-18 12:40:00,466.62,466.82,465.74,465.75,1900.0,466.62,466.82,465.74,465.75,1900.0
2021-11-18 12:50:00,465.57,466.22,465.55,466.19,2164.0,465.57,466.22,465.55,466.19,2164.0
2021-11-18 13:00:00,465.93,469.47,465.92,469.47,21941.0,465.93,469.47,465.92,469.47,21941.0
2021-11-18 13:10:00,469.29,471.23,468.85,471.04,26443.0,469.29,471.23,468.85,471.04,26443.0
2021-11-18 13:20:00,471.04,472.74,470.81,471.49,11040.0,471.04,472.74,470.81,471.49,11040.0
2021-11-18 13:30:00,471.57,472.85,471.0,471.36,75270.0,471.57,472.85,471.0,471.36,75270.0
2021-11-18 13:40:00,471.18,471.35,470.16,470.79,16344.0,471.18,471.35,470.16,470.79,16344.0
2021-11-18 13:50:00,470.81,471.04,470.48,471.0,2103.0,470.81,471.04,470.48,471.0,2103.0
2021-11-18 14:00:00,470.87,471.6,470.56,471.14,6222.0,470.87,471.6,470.56,471.14,6222.0
2021-11-18 14:10:00,470.46,470.83,469.83,469.87,15986.0,470.46,470.83,469.83,469.87,15986.0
2021-11-18 14:20:00,469.87,469.87,468.78,468.92,1432.0,469.87,469.87,468.78,468.92,1432.0
2021-11-18 14:30:00,468.89,469.07,468.21,469.05,4756.0,468.89,469.07,468.21,469.05,4756.0
2021-11-18 14:40:00,468.94,469.69,468.94,469.68,2226.0,468.94,469.69,468.94,469.68,2226.0
2021-11-18 14:50:00,469.82,470.23,469.66,470.09,3407.0,469.82,470.23,469.66,470.09,3407.0
2021-11-18 15:00:00,470.04,470.47,469.66,470.08,4022.0,470.04,470.47,469.66,470.08,4022.0
2021-11-18 15:10:00,470.03,470.57,469.08,470.55,28663.0,470.03,470.57,469.08,470.55,28663.0
2021-11-18 15:20:00,470.4,470.88,470.05,470.67,5212.0,470.4,470.88,470.05,470.67,5212.0
2021-11-18 15:30:00,470.72,471.08,470.26,471.08,9546.0,470.72,471.08,470.26,471.08,9546.0
2021-11-18 15:40:00,471.03,473.17,470.73,473.0,18907.0,471.03,473.17,470.73,473.0,18907.0
2021-11-18 15:50:00,472.78,474.06,472.69,473.21,31926.0,472.78,474.06,472.69,473.21,31926.0
2021-11-19 09:30:00,475.68,475.69,469.09,474.24,38659.0,475.68,475.69,469.09,474.24,38659.0
2021-11-19 09:40:00,473.98,475.79,473.28,474.72,21260.0,473.98,475.79,473.28,474.72,21260.0
2021-11-19 09:50:00,474.71,475.68,473.93,475.06,13015.0,474.71,475.68,473.93,475.06,13015.0
2021-11-19 10:00:00,475.14,476.53,475.06,475.9,11417.0,475.14,476.53,475.06,475.9,11417.0
2021-11-19 10:10:00,476.15,478.28,475.5,477.05,25654.0,476.15,478.28,475.5,477.05,25654.0
2021-11-19 10:20:00,477.05,477.42,473.78,473.89,21785.0,477.05,477.42,473.78,473.89,21785.0
2021-11-19 10:30:00,473.88,474.65,472.43,474.4,21998.0,473.88,474.65,472.43,474.4,21998.0
2021-11-19 10:40:00,474.45,474.78,473.43,474.45,7941.0,474.45,474.78,473.43,474.45,7941.0
2021-11-19 10:50:00,474.52,475.15,473.08,474.48,8769.0,474.52,475.15,473.08,474.48,8769.0
2021-11-19 11:00:00,474.79,476.31,474.44,475.25,15981.0,474.79,476.31,474.44,475.25,15981.0
2021-11-19 11:10:00,475.06,476.61,474.7,476.47,5885.0,475.06,476.61,474.7,476.47,5885.0
2021-11-19 11:20:00,476.57,477.71,476.52,476.68,12016.0,476.57,477.71,476.52,476.68,12016.0
2021-11-19 11:30:00,476.94,476.94,475.5,476.67,8373.0,476.94,476.94,475.5,476.67,8373.0
2021-11-19 11:40:00,476.65,476.99,476.43,476.63,1500.0,476.65,476.99,476.43,476.63,1500.0
2021-11-19 11:50:00,476.4,476.4,475.51,475.53,9521.0,476.4,476.4,475.51,475.53,9521.0
2021-11-19 12:00:00,475.68,475.86,474.47,475.35,6009.0,475.68,475.86,474.47,475.35,6009.0
2021-11-19 12:10:00,475.26,476.39,475.06,475.13,9424.0,475.26,476.39,475.06,475.13,9424.0
2021-11-19 12:20:00,474.75,475.65,474.52,475.65,2584.0,474.75,475.65,474.52,475.65,2584.0
2021-11-19 12:30:00,475.94,476.62,475.9,476.28,7397.0,475.94,476.62,475.9,476.28,7397.0
2021-11-19 12:40:00,476.24,476.27,475.13,475.13,3364.0,476.24,476.27,475.13,475.13,3364.0
2021-11-19 12:50:00,475.16,476.17,474.96,475.0,10456.0,475.16,476.17,474.96,475.0,10456.0
2021-11-19 13:00:00,475.0,475.01,473.69,473.69,2526.0,475.0,475.01,473.69,473.69,2526.0
2021-11-19 13:10:00,473.61,474.24,472.81,473.15,2966.0,473.61,474.24,472.81,473.15,2966.0
2021-11-19 13:20:00,472.77,474.61,472.77,473.79,10787.0,472.77,474.61,472.77,473.79,10787.0
2021-11-19 13:30:00,473.8,473.91,472.69,473.11,5137.0,473.8,473.91,472.69,473.11,5137.0
2021-11-19 13:40:00,473.47,474.8,473.47,474.5,10917.0,473.47,474.8,473.47,474.5,10917.0
2021-11-19 13:50:00,474.5,475.08,473.44,474.01,39058.0,474.5,475.08,473.44,474.01,39058.0
2021-11-19 14:00:00,473.9,474.13,472.28,473.06,5240.0,473.9,474.13,472.28,473.06,5240.0
2021-11-19 14:10:00,473.09,473.57,472.68,473.3,4729.0,473.09,473.57,472.68,473.3,4729.0
2021-11-19 14:20:00,472.94,473.74,472.28,473.1,5359.0,472.94,473.74,472.28,473.1,5359.0
2021-11-19 14:30:00,473.28,473.67,472.49,473.0,3759.0,473.28,473.67,472.49,473.0,3759.0
2021-11-19 14:40:00,472.89,473.48,472.6,472.87,1715.0,472.89,473.48,472.6,472.87,1715.0
2021-11-19 14:50:00,472.87,473.6,472.71,473.41,4940.0,472.87,473.6,472.71,473.41,4940.0
2021-11-19 15:00:00,473.1,473.14,472.58,473.01,3220.0,473.1,473.14,472.58,473.01,3220.0
2021-11-19 15:10:00,473.2,473.45,472.45,473.05,5081.0,473.2,473.45,472.45,473.05,5081.0
2021-11-19 15:20:00,473.16,473.88,473.03,473.6,8990.0,473.16,473.88,473.03,473.6,8990.0
2021-11-19 15:30:00,473.59,473.62,472.88,473.3,8401.0,473.59,473.62,472.88,473.3,8401.0
2021-11-19 15:40:00,473.13,473.13,472.28,472.44,7874.0,473.13,473.13,472.28,472.44,7874.0
2021-11-19 15:50:00,472.41,473.53,472.41,472.84,29894.0,472.41,473.53,472.41,472.84,29894.0
2021-11-22 09:30:00,473.43,473.43,467.32,468.5,20652.0,473.43,473.43,467.32,468.5,20652.0
2021-11-22 09:40:00,468.06,472.38,466.2,472.38,12321.0,468.06,472.38,466.2,472.38,12321.0
2021-11-22 09:50:00,471.67,472.43,469.93,469.94,14915.0,471.67,472.43,469.93,469.94,14915.0
2021-11-22 10:00:00,470.18,472.44,470.18,471.58,6214.0,470.18,472.44,470.18,471.58,6214.0
2021-11-22 10:10:00,471.33,472.26,470.39,471.78,4991.0,471.33,472.26,470.39,471.78,4991.0
2021-11-22 10:20:00,471.41,471.41,470.0,470.04,5879.0,471.41,471.41,470.0,470.04,5879.0
2021-11-22 10:30:00,470.69,470.85,468.97,470.04,7588.0,470.69,470.85,468.97,470.04,7588.0
2021-11-22 10:40:00,469.97,470.34,467.57,467.57,8818.0,469.97,470.34,467.57,467.57,8818.0
2021-11-22 10:50:00,467.43,468.63,466.28,466.59,9718.0,467.43,468.63,466.28,466.59,9718.0
2021-11-22 11:00:00,466.71,467.25,464.88,464.88,6807.0,466.71,467.25,464.88,464.88,6807.0
2021-11-22 11:10:00,465.23,465.36,463.13,463.13,5217.0,465.23,465.36,463.13,463.13,5217.0
2021-11-22 11:20:00,463.2,464.32,462.43,462.69,5320.0,463.2,464.32,462.43,462.69,5320.0
2021-11-22 11:30:00,462.75,464.45,462.69,463.71,5679.0,462.75,464.45,462.69,463.71,5679.0
2021-11-22 11:40:00,463.93,464.58,461.63,462.3,21158.0,463.93,464.58,461.63,462.3,21158.0
2021-11-22 11:50:00,462.42,462.42,458.88,459.7,14577.0,462.42,462.42,458.88,459.7,14577.0
2021-11-22 12:00:00,460.48,461.65,460.06,460.66,4565.0,460.48,461.65,460.06,460.66,4565.0
2021-11-22 12:10:00,460.51,461.26,458.26,458.7,14799.0,460.51,461.26,458.26,458.7,14799.0
2021-11-22 12:20:00,458.99,460.41,458.67,459.54,6556.0,458.99,460.41,458.67,459.54,6556.0
2021-11-22 12:30:00,459.56,461.72,459.56,461.72,4388.0,459.56,461.72,459.56,461.72,4388.0
2021-11-22 12:40:00,461.3,462.37,461.3,461.91,2636.0,461.3,462.37,461.3,461.91,2636.0
2021-11-22 12:50:00,461.92,462.95,460.77,462.32,4316.0,461.92,462.95,460.77,462.32,4316.0
2021-11-22 13:00:00,462.38,462.38,460.89,461.18,24322.0,462.38,462.38,460.89,461.18,24322.0
2021-11-22 13:10:00,460.77,462.0,460.76,461.76,4985.0,460.77,462.0,460.76,461.76,4985.0
2021-11-22 13:20:00,461.99,462.38,461.31,461.45,3685.0,461.99,462.38,461.31,461.45,3685.0
2021-11-22 13:30:00,461.64,462.29,461.45,461.73,2930.0,461.64,462.29,461.45,461.73,2930.0
2021-11-22 13:40:00,461.49,462.68,461.16,462.33,2509.0,461.49,462.68,461.16,462.33,2509.0
2021-11-22 13:50:00,462.31,463.6,462.31,463.34,5013.0,462.31,463.6,462.31,463.34,5013.0
2021-11-22 14:00:00,463.39,464.54,463.35,463.79,4013.0,463.39,464.54,463.35,463.79,4013.0
2021-11-22 14:10:00,463.56,464.45,463.51,463.64,1208.0,463.56,464.45,463.51,463.64,1208.0
2021-11-22 14:20:00,463.87,464.11,463.03,463.53,3145.0,463.87,464.11,463.03,463.53,3145.0
2021-11-22 14:30:00,463.67,464.67,463.45,464.67,4249.0,463.67,464.67,463.45,464.67,4249.0
2021-11-22 14:40:00,464.63,465.0,464.45,464.79,2754.0,464.63,465.0,464.45,464.79,2754.0
2021-11-22 14:50:00,464.64,465.64,464.64,465.63,5434.0,464.64,465.64,464.64,465.63,5434.0
2021-11-22 15:00:00,465.55,466.38,465.23,465.77,3094.0,465.55,466.38,465.23,465.77,3094.0
2021-11-22 15:10:00,466.17,466.56,465.41,465.42,3065.0,466.17,466.56,465.41,465.42,3065.0
2021-11-22 15:20:00,465.5,465.51,464.52,464.64,4551.0,465.5,465.51,464.52,464.64,4551.0
2021-11-22 15:30:00,464.3,464.73,463.63,463.83,7398.0,464.3,464.73,463.63,463.83,7398.0
2021-11-22 15:40:00,463.94,464.33,462.81,462.82,7758.0,463.94,464.33,462.81,462.82,7758.0
2021-11-22 15:50:00,462.8,462.8,460.93,460.93,24731.0,462.8,462.8,460.93,460.93,24731.0
2021-11-23 09:30:00,460.71,461.62,456.78,459.32,13257.0,460.71,461.62,456.78,459.32,13257.0
2021-11-23 09:40:00,459.48,463.97,459.47,463.62,6489.0,459.48,463.97,459.47,463.62,6489.0
2021-11-23 09:50:00,463.51,465.39,463.36,463.61,9877.0,463.51,465.39,463.36,463.61,9877.0
2021-11-23 10:00:00,464.46,464.46,462.52,463.34,5901.0,464.46,464.46,462.52,463.34,5901.0
2021-11-23 10:10:00,463.13,463.13,460.69,461.81,6844.0,463.13,463.13,460.69,461.81,6844.0
2021-11-23 10:20:00,461.35,463.19,460.71,461.16,6226.0,461.35,463.19,460.71,461.16,6226.0
2021-11-23 10:30:00,460.87,461.44,460.16,461.39,6141.0,460.87,461.44,460.16,461.39,6141.0
2021-11-23 10:40:00,461.3,461.56,460.61,460.97,6165.0,461.3,461.56,460.61,460.97,6165.0
2021-11-23 10:50:00,460.53,461.01,457.51,457.58,9997.0,460.53,461.01,457.51,457.58,9997.0
2021-11-23 11:00:00,457.75,458.5,456.4,458.5,8209.0,457.75,458.5,456.4,458.5,8209.0
2021-11-23 11:10:00,458.42,460.5,458.3,459.41,3719.0,458.42,460.5,458.3,459.41,3719.0
2021-11-23 11:20:00,460.05,461.19,459.73,459.95,2927.0,460.05,461.19,459.73,459.95,2927.0
2021-11-23 11:30:00,459.8,460.28,458.64,459.67,1925.0,459.8,460.28,458.64,459.67,1925.0
2021-11-23 11:40:00,459.13,459.57,458.14,459.51,1673.0,459.13,459.57,458.14,459.51,1673.0
2021-11-23 11:50:00,458.78,458.97,457.6,458.47,3030.0,458.78,458.97,457.6,458.47,3030.0
2021-11-23 12:00:00,457.83,457.83,456.28,456.73,3510.0,457.83,457.83,456.28,456.73,3510.0
2021-11-23 12:10:00,456.56,457.06,455.38,456.12,14676.0,456.56,457.06,455.38,456.12,14676.0
2021-11-23 12:20:00,455.88,458.23,455.43,458.21,8659.0,455.88,458.23,455.43,458.21,8659.0
2021-11-23 12:30:00,458.21,458.71,457.23,457.55,2336.0,458.21,458.71,457.23,457.55,2336.0
2021-11-23 12:40:00,457.39,458.14,456.59,457.0,3757.0,457.39,458.14,456.59,457.0,3757.0
2021-11-23 12:50:00,456.83,457.31,456.53,456.54,2226.0,456.83,457.31,456.53,456.54,2226.0
2021-11-23 13:00:00,456.11,457.49,455.97,456.52,2690.0,456.11,457.49,455.97,456.52,2690.0
2021-11-23 13:10:00,456.35,456.83,455.66,455.66,2415.0,456.35,456.83,455.66,455.66,2415.0
2021-11-23 13:20:00,455.83,456.53,455.5,456.21,4731.0,455.83,456.53,455.5,456.21,4731.0
2021-11-23 13:30:00,456.05,456.2,455.37,455.5,2674.0,456.05,456.2,455.37,455.5,2674.0
2021-11-23 13:40:00,455.27,456.69,454.78,456.68,4370.0,455.27,456.69,454.78,456.68,4370.0
2021-11-23 13:50:00,457.0,457.73,456.92,456.93,2957.0,457.0,457.73,456.92,456.93,2957.0
2021-11-23 14:00:00,457.09,458.1,456.86,457.22,4720.0,457.09,458.1,456.86,457.22,4720.0
2021-11-23 14:10:00,457.44,457.47,455.83,456.03,3255.0,457.44,457.47,455.83,456.03,3255.0
2021-11-23 14:20:00,455.66,456.5,455.61,456.38,2669.0,455.66,456.5,455.61,456.38,2669.0
2021-11-23 14:30:00,456.4,456.78,455.62,456.61,3100.0,456.4,456.78,455.62,456.61,3100.0
2021-11-23 14:40:00,456.54,457.68,456.36,457.68,3625.0,456.54,457.68,456.36,457.68,3625.0
2021-11-23 14:50:00,457.58,458.51,457.38,457.44,9663.0,457.58,458.51,457.38,457.44,9663.0
2021-11-23 15:00:00,457.44,458.0,457.12,457.76,2562.0,457.44,458.0,457.12,457.76,2562.0
2021-11-23 15:10:00,457.77,458.72,457.55,458.3,5218.0,457.77,458.72,457.55,458.3,5218.0
2021-11-23 15:20:00,458.34,458.74,457.55,457.7,6781.0,458.34,458.74,457.55,457.7,6781.0
2021-11-23 15:30:00,457.77,458.05,456.91,457.82,11454.0,457.77,458.05,456.91,457.82,11454.0
2021-11-23 15:40:00,457.63,458.62,457.61,458.34,6528.0,457.63,458.62,457.61,458.34,6528.0
2021-11-23 15:50:00,458.48,459.06,457.95,458.76,23686.0,458.48,459.06,457.95,458.76,23686.0
2021-11-24 09:30:00,452.51,453.66,448.83,449.15,28426.0,452.51,453.66,448.83,449.15,28426.0
2021-11-24 09:40:00,449.14,449.14,446.58,448.12,10938.0,449.14,449.14,446.58,448.12,10938.0
2021-11-24 09:50:00,447.62,450.51,447.61,449.61,8108.0,447.62,450.51,447.61,449.61,8108.0
2021-11-24 10:00:00,449.4,453.04,449.24,452.02,5677.0,449.4,453.04,449.24,452.02,5677.0
2021-11-24 10:10:00,452.32,452.32,450.59,452.06,5286.0,452.32,452.32,450.59,452.06,5286.0
2021-11-24 10:20:00,452.04,453.0,450.79,452.64,7252.0,452.04,453.0,450.79,452.64,7252.0
2021-11-24 10:30:00,452.68,454.15,452.54,453.17,14762.0,452.68,454.15,452.54,453.17,14762.0
2021-11-24 10:40:00,453.1,453.5,452.12,452.38,11067.0,453.1,453.5,452.12,452.38,11067.0
2021-11-24 10:50:00,452.6,453.2,451.13,452.57,4761.0,452.6,453.2,451.13,452.57,4761.0
2021-11-24 11:00:00,452.33,452.55,451.5,452.55,4805.0,452.33,452.55,451.5,452.55,4805.0
2021-11-24 11:10:00,452.43,454.5,452.35,454.5,6316.0,452.43,454.5,452.35,454.5,6316.0
2021-11-24 11:20:00,454.71,456.17,454.49,456.1,2355.0,454.71,456.17,454.49,456.1,2355.0
2021-11-24 11:30:00,456.71,456.88,454.93,455.25,5299.0,456.71,456.88,454.93,455.25,5299.0
2021-11-24 11:40:00,455.35,457.13,455.34,456.79,2519.0,455.35,457.13,455.34,456.79,2519.0
2021-11-24 11:50:00,457.07,457.54,456.18,456.2,5539.0,457.07,457.54,456.18,456.2,5539.0
2021-11-24 12:00:00,456.24,456.58,455.77,456.26,3453.0,456.24,456.58,455.77,456.26,3453.0
2021-11-24 12:10:00,456.43,457.56,456.12,456.13,2938.0,456.43,457.56,456.12,456.13,2938.0
2021-11-24 12:20:00,455.76,455.76,454.61,454.93,2554.0,455.76,455.76,454.61,454.93,2554.0
2021-11-24 12:30:00,455.31,455.41,454.73,455.31,2000.0,455.31,455.41,454.73,455.31,2000.0
2021-11-24 12:40:00,455.68,456.39,455.64,456.38,2270.0,455.68,456.39,455.64,456.38,2270.0
2021-11-24 12:50:00,456.65,456.69,456.21,456.49,1908.0,456.65,456.69,456.21,456.49,1908.0
2021-11-24 13:00:00,456.64,456.73,456.01,456.58,3697.0,456.64,456.73,456.01,456.58,3697.0
2021-11-24 13:10:00,456.88,457.42,456.02,456.38,7778.0,456.88,457.42,456.02,456.38,7778.0
2021-11-24 13:20:00,456.3,456.36,455.66,455.87,4303.0,456.3,456.36,455.66,455.87,4303.0
2021-11-24 13:30:00,456.02,456.09,455.51,455.51,1382.0,456.02,456.09,455.51,455.51,1382.0
2021-11-24 13:40:00,455.51,455.73,455.49,455.5,1025.0,455.51,455.73,455.49,455.5,1025.0
2021-11-24 13:50:00,455.63,455.63,454.55,454.55,2559.0,455.63,455.63,454.55,454.55,2559.0
2021-11-24 14:00:00,454.4,455.1,453.68,453.69,3525.0,454.4,455.1,453.68,453.69,3525.0
2021-11-24 14:10:00,453.06,454.7,453.03,454.62,3197.0,453.06,454.7,453.03,454.62,3197.0
2021-11-24 14:20:00,454.62,454.84,454.09,454.14,2298.0,454.62,454.84,454.09,454.14,2298.0
2021-11-24 14:30:00,454.02,454.57,454.02,454.34,2936.0,454.02,454.57,454.02,454.34,2936.0
2021-11-24 14:40:00,454.18,455.47,454.1,455.33,2100.0,454.18,455.47,454.1,455.33,2100.0
2021-11-24 14:50:00,455.5,456.11,455.46,455.69,2725.0,455.5,456.11,455.46,455.69,2725.0
2021-11-24 15:00:00,455.73,456.01,455.21,456.01,1900.0,455.73,456.01,455.21,456.01,1900.0
2021-11-24 15:10:00,456.06,456.64,455.59,456.64,5160.0,456.06,456.64,455.59,456.64,5160.0
2021-11-24 15:20:00,456.67,457.17,456.42,457.17,3686.0,456.67,457.17,456.42,457.17,3686.0
2021-11-24 15:30:00,457.11,457.45,456.44,457.4,4709.0,457.11,457.45,456.44,457.4,4709.0
2021-11-24 15:40:00,457.32,457.32,456.5,456.8,5446.0,457.32,457.32,456.5,456.8,5446.0
2021-11-24 15:50:00,456.64,458.39,454.82,458.24,33862.0,456.64,458.39,454.82,458.24,33862.0
2021-11-26 09:30:00,459.89,462.11,456.92,460.14,25768.0,459.89,462.11,456.92,460.14,25768.0
2021-11-26 09:40:00,458.59,458.59,455.56,456.94,5706.0,458.59,458.59,455.56,456.94,5706.0
2021-11-26 09:50:00,457.0,459.59,456.55,459.38,7147.0,457.0,459.59,456.55,459.38,7147.0
2021-11-26 10:00:00,458.35,458.82,454.67,455.49,5600.0,458.35,458.82,454.67,455.49,5600.0
2021-11-26 10:10:00,455.34,456.03,453.91,455.84,6510.0,455.34,456.03,453.91,455.84,6510.0
2021-11-26 10:20:00,456.2,458.32,455.92,457.94,7419.0,456.2,458.32,455.92,457.94,7419.0
2021-11-26 10:30:00,458.33,458.33,456.5,456.97,7062.0,458.33,458.33,456.5,456.97,7062.0
2021-11-26 10:40:00,456.83,456.84,455.04,455.99,3470.0,456.83,456.84,455.04,455.99,3470.0
2021-11-26 10:50:00,455.47,455.67,453.85,455.17,3650.0,455.47,455.67,453.85,455.17,3650.0
2021-11-26 11:00:00,455.13,456.12,453.93,455.77,4434.0,455.13,456.12,453.93,455.77,4434.0
2021-11-26 11:10:00,455.17,455.28,454.25,454.59,4329.0,455.17,455.28,454.25,454.59,4329.0
2021-11-26 11:20:00,454.01,455.88,453.64,455.88,3644.0,454.01,455.88,453.64,455.88,3644.0
2021-11-26 11:30:00,455.81,457.58,455.69,457.58,4273.0,455.81,457.58,455.69,457.58,4273.0
2021-11-26 11:40:00,457.11,457.27,456.68,456.71,2775.0,457.11,457.27,456.68,456.71,2775.0
2021-11-26 11:50:00,457.01,457.01,455.36,456.6,9936.0,457.01,457.01,455.36,456.6,9936.0
2021-11-26 12:00:00,456.19,456.52,455.23,456.52,4499.0,456.19,456.52,455.23,456.52,4499.0
2021-11-26 12:10:00,456.49,457.03,456.18,456.68,4878.0,456.49,457.03,456.18,456.68,4878.0
2021-11-26 12:20:00,456.77,459.46,456.57,459.3,9102.0,456.77,459.46,456.57,459.3,9102.0
2021-11-26 12:30:00,459.36,459.91,459.09,459.42,7211.0,459.36,459.91,459.09,459.42,7211.0
2021-11-26 12:40:00,459.61,459.61,457.41,457.42,5371.0,459.61,459.61,457.41,457.42,5371.0
2021-11-26 12:50:00,456.85,457.51,454.43,456.58,27462.0,456.85,457.51,454.43,456.58,27462.0
2021-11-29 09:30:00,458.5,463.31,457.94,460.8,25072.0,458.5,463.31,457.94,460.8,25072.0
2021-11-29 09:40:00,461.21,462.64,459.5,460.58,15135.0,461.21,462.64,459.5,460.58,15135.0
2021-11-29 09:50:00,460.25,462.49,459.54,459.58,37192.0,460.25,462.49,459.54,459.58,37192.0
2021-11-29 10:00:00,459.25,460.64,458.49,458.78,6464.0,459.25,460.64,458.49,458.78,6464.0
2021-11-29 10:10:00,458.93,459.04,457.63,457.72,8817.0,458.93,459.04,457.63,457.72,8817.0
2021-11-29 10:20:00,458.02,459.01,456.24,457.15,5910.0,458.02,459.01,456.24,457.15,5910.0
2021-11-29 10:30:00,457.16,457.17,455.5,455.65,5584.0,457.16,457.17,455.5,455.65,5584.0
2021-11-29 10:40:00,456.3,458.39,456.3,457.61,3662.0,456.3,458.39,456.3,457.61,3662.0
2021-11-29 10:50:00,457.88,460.11,457.39,459.72,7994.0,457.88,460.11,457.39,459.72,7994.0
2021-11-29 11:00:00,459.94,461.0,459.02,460.85,14649.0,459.94,461.0,459.02,460.85,14649.0
2021-11-29 11:10:00,461.66,465.07,461.16,464.87,12564.0,461.66,465.07,461.16,464.87,12564.0
2021-11-29 11:20:00,464.91,465.06,462.77,463.2,8933.0,464.91,465.06,462.77,463.2,8933.0
2021-11-29 11:30:00,463.36,465.04,463.36,464.67,10480.0,463.36,465.04,463.36,464.67,10480.0
2021-11-29 11:40:00,464.55,464.74,463.19,463.19,6992.0,464.55,464.74,463.19,463.19,6992.0
2021-11-29 11:50:00,463.59,464.99,463.59,464.36,6205.0,463.59,464.99,463.59,464.36,6205.0
2021-11-29 12:00:00,464.14,465.24,463.91,464.85,9573.0,464.14,465.24,463.91,464.85,9573.0
2021-11-29 12:10:00,465.18,465.71,464.57,465.71,3161.0,465.18,465.71,464.57,465.71,3161.0
2021-11-29 12:20:00,465.52,466.37,465.46,465.85,4381.0,465.52,466.37,465.46,465.85,4381.0
2021-11-29 12:30:00,466.09,466.55,466.02,466.22,3457.0,466.09,466.55,466.02,466.22,3457.0
2021-11-29 12:40:00,466.21,466.72,466.21,466.45,2566.0,466.21,466.72,466.21,466.45,2566.0
2021-11-29 12:50:00,466.28,466.28,465.65,465.78,1825.0,466.28,466.28,465.65,465.78,1825.0
2021-11-29 13:00:00,466.06,466.7,466.06,466.44,2762.0,466.06,466.7,466.06,466.44,2762.0
2021-11-29 13:10:00,466.51,466.52,464.83,464.96,4665.0,466.51,466.52,464.83,464.96,4665.0
2021-11-29 13:20:00,465.14,465.14,464.62,464.97,1704.0,465.14,465.14,464.62,464.97,1704.0
2021-11-29 13:30:00,464.75,464.99,464.16,464.16,2994.0,464.75,464.99,464.16,464.16,2994.0
2021-11-29 13:40:00,464.46,464.51,463.12,463.13,6196.0,464.46,464.51,463.12,463.13,6196.0
2021-11-29 13:50:00,463.18,463.46,462.63,463.39,3871.0,463.18,463.46,462.63,463.39,3871.0
2021-11-29 14:00:00,463.12,463.51,462.96,463.34,2877.0,463.12,463.51,462.96,463.34,2877.0
2021-11-29 14:10:00,463.41,463.86,463.37,463.48,2922.0,463.41,463.86,463.37,463.48,2922.0
2021-11-29 14:20:00,463.64,463.77,462.99,463.77,5083.0,463.64,463.77,462.99,463.77,5083.0
2021-11-29 14:30:00,463.79,464.07,462.99,463.2,4212.0,463.79,464.07,462.99,463.2,4212.0
2021-11-29 14:40:00,463.37,464.03,463.3,463.71,3321.0,463.37,464.03,463.3,463.71,3321.0
2021-11-29 14:50:00,463.91,463.91,462.99,462.99,4300.0,463.91,463.91,462.99,462.99,4300.0
2021-11-29 15:00:00,463.21,463.79,462.78,463.75,5137.0,463.21,463.79,462.78,463.75,5137.0
2021-11-29 15:10:00,463.86,465.49,463.81,465.39,7661.0,463.86,465.49,463.81,465.39,7661.0
2021-11-29 15:20:00,465.4,465.52,464.63,465.15,5380.0,465.4,465.52,464.63,465.15,5380.0
2021-11-29 15:30:00,464.8,465.83,464.71,464.87,8790.0,464.8,465.83,464.71,464.87,8790.0
2021-11-29 15:40:00,464.9,464.98,464.03,464.23,9257.0,464.9,464.98,464.03,464.23,9257.0
2021-11-29 15:50:00,464.27,464.74,463.0,463.26,38042.0,464.27,464.74,463.0,463.26,38042.0
2021-11-30 09:30:00,463.48,463.88,459.32,461.43,16148.0,463.48,463.88,459.32,461.43,16148.0
2021-11-30 09:40:00,463.68,464.0,462.06,463.71,8914.0,463.68,464.0,462.06,463.71,8914.0
2021-11-30 09:50:00,463.0,464.25,462.63,463.77,8663.0,463.0,464.25,462.63,463.77,8663.0
2021-11-30 10:00:00,463.37,467.72,463.36,466.34,12966.0,463.37,467.72,463.36,466.34,12966.0
2021-11-30 10:10:00,466.51,467.14,465.56,466.58,6528.0,466.51,467.14,465.56,466.58,6528.0
2021-11-30 10:20:00,467.14,467.21,465.75,466.71,20977.0,467.14,467.21,465.75,466.71,20977.0
2021-11-30 10:30:00,467.08,468.77,465.4,466.2,14085.0,467.08,468.77,465.4,466.2,14085.0
2021-11-30 10:40:00,465.71,466.11,460.97,461.37,14143.0,465.71,466.11,460.97,461.37,14143.0
2021-11-30 10:50:00,461.24,462.1,458.33,458.34,12635.0,461.24,462.1,458.33,458.34,12635.0
2021-11-30 11:00:00,457.96,459.44,456.83,458.74,9125.0,457.96,459.44,456.83,458.74,9125.0
2021-11-30 11:10:00,458.7,460.33,458.06,458.52,4595.0,458.7,460.33,458.06,458.52,4595.0
2021-11-30 11:20:00,458.45,459.86,458.45,459.3,23794.0,458.45,459.86,458.45,459.3,23794.0
2021-11-30 11:30:00,459.93,460.01,457.73,457.75,5173.0,459.93,460.01,457.73,457.75,5173.0
2021-11-30 11:40:00,457.75,457.83,455.81,456.53,6204.0,457.75,457.83,455.81,456.53,6204.0
2021-11-30 11:50:00,456.0,457.31,455.51,456.75,6771.0,456.0,457.31,455.51,456.75,6771.0
2021-11-30 12:00:00,456.82,456.82,454.31,455.18,4990.0,456.82,456.82,454.31,455.18,4990.0
2021-11-30 12:10:00,454.9,457.31,454.37,457.28,5081.0,454.9,457.31,454.37,457.28,5081.0
2021-11-30 12:20:00,457.44,458.21,456.68,457.7,3317.0,457.44,458.21,456.68,457.7,3317.0
2021-11-30 12:30:00,458.08,458.25,456.77,457.09,4525.0,458.08,458.25,456.77,457.09,4525.0
2021-11-30 12:40:00,457.41,457.43,456.3,456.53,6419.0,457.41,457.43,456.3,456.53,6419.0
2021-11-30 12:50:00,456.2,457.04,455.7,455.98,5128.0,456.2,457.04,455.7,455.98,5128.0
2021-11-30 13:00:00,456.47,456.5,455.63,455.65,2900.0,456.47,456.5,455.63,455.65,2900.0
2021-11-30 13:10:00,455.77,456.08,455.3,455.87,3991.0,455.77,456.08,455.3,455.87,3991.0
2021-11-30 13:20:00,455.81,456.7,455.57,456.4,3580.0,455.81,456.7,455.57,456.4,3580.0
2021-11-30 13:30:00,456.19,457.99,456.19,457.55,4505.0,456.19,457.99,456.19,457.55,4505.0
2021-11-30 13:40:00,457.88,457.9,455.51,456.15,7356.0,457.88,457.9,455.51,456.15,7356.0
2021-11-30 13:50:00,456.46,456.65,455.44,456.42,5461.0,456.46,456.65,455.44,456.42,5461.0
2021-11-30 14:00:00,456.35,456.5,455.1,456.5,5373.0,456.35,456.5,455.1,456.5,5373.0
2021-11-30 14:10:00,456.5,456.5,454.59,454.89,8689.0,456.5,456.5,454.59,454.89,8689.0
2021-11-30 14:20:00,454.88,454.9,453.6,454.02,6490.0,454.88,454.9,453.6,454.02,6490.0
2021-11-30 14:30:00,454.01,454.28,453.07,453.33,5873.0,454.01,454.28,453.07,453.33,5873.0
2021-11-30 14:40:00,453.43,453.66,452.2,452.2,7326.0,453.43,453.66,452.2,452.2,7326.0
2021-11-30 14:50:00,452.3,453.35,452.3,453.03,6630.0,452.3,453.35,452.3,453.03,6630.0
2021-11-30 15:00:00,453.24,454.03,453.06,453.69,4913.0,453.24,454.03,453.06,453.69,4913.0
2021-11-30 15:10:00,453.49,454.45,453.0,454.44,5674.0,453.49,454.45,453.0,454.44,5674.0
2021-11-30 15:20:00,454.2,454.28,453.33,453.68,5533.0,454.2,454.28,453.33,453.68,5533.0
2021-11-30 15:30:00,453.53,453.65,452.81,453.41,7097.0,453.53,453.65,452.81,453.41,7097.0
2021-11-30 15:40:00,453.24,454.79,453.1,453.52,8665.0,453.24,454.79,453.1,453.52,8665.0
2021-11-30 15:50:00,453.55,455.06,453.53,454.44,40677.0,453.55,455.06,453.53,454.44,40677.0
2021-12-01 09:30:00,462.03,465.7,459.55,462.62,22456.0,462.03,465.7,459.55,462.62,22456.0
2021-12-01 09:40:00,462.47,464.44,462.05,463.81,10002.0,462.47,464.44,462.05,463.81,10002.0
2021-12-01 09:50:00,463.81,464.43,462.0,462.88,11664.0,463.81,464.43,462.0,462.88,11664.0
2021-12-01 10:00:00,463.38,464.38,462.65,464.14,8107.0,463.38,464.38,462.65,464.14,8107.0
2021-12-01 10:10:00,464.54,466.26,464.35,466.03,9050.0,464.54,466.26,464.35,466.03,9050.0
2021-12-01 10:20:00,465.6,466.8,464.64,466.53,8342.0,465.6,466.8,464.64,466.53,8342.0
2021-12-01 10:30:00,466.75,467.98,466.28,467.25,14329.0,466.75,467.98,466.28,467.25,14329.0
2021-12-01 10:40:00,466.71,467.53,465.65,467.15,7083.0,466.71,467.53,465.65,467.15,7083.0
2021-12-01 10:50:00,467.19,467.39,465.22,465.94,9586.0,467.19,467.39,465.22,465.94,9586.0
2021-12-01 11:00:00,465.75,465.76,462.12,462.83,14999.0,465.75,465.76,462.12,462.83,14999.0
2021-12-01 11:10:00,462.97,464.05,462.97,463.65,6068.0,462.97,464.05,462.97,463.65,6068.0
2021-12-01 11:20:00,463.29,463.54,462.55,463.09,2300.0,463.29,463.54,462.55,463.09,2300.0
2021-12-01 11:30:00,463.55,465.25,463.04,465.25,5051.0,463.55,465.25,463.04,465.25,5051.0
2021-12-01 11:40:00,465.23,465.76,463.98,465.68,5831.0,465.23,465.76,463.98,465.68,5831.0
2021-12-01 11:50:00,465.44,466.2,463.47,463.47,5370.0,465.44,466.2,463.47,463.47,5370.0
2021-12-01 12:00:00,463.43,465.31,463.24,463.97,4682.0,463.43,465.31,463.24,463.97,4682.0
2021-12-01 12:10:00,463.68,464.0,462.81,462.81,4604.0,463.68,464.0,462.81,462.81,4604.0
2021-12-01 12:20:00,462.87,463.2,461.0,461.01,11859.0,462.87,463.2,461.0,461.01,11859.0
2021-12-01 12:30:00,461.33,461.48,459.84,460.43,4500.0,461.33,461.48,459.84,460.43,4500.0
2021-12-01 12:40:00,460.79,461.11,460.51,460.53,5033.0,460.79,461.11,460.51,460.53,5033.0
2021-12-01 12:50:00,460.55,460.55,458.5,458.8,7435.0,460.55,460.55,458.5,458.8,7435.0
2021-12-01 13:00:00,458.56,459.13,457.17,458.07,13633.0,458.56,459.13,457.17,458.07,13633.0
2021-12-01 13:10:00,457.46,458.12,456.35,456.35,10905.0,457.46,458.12,456.35,456.35,10905.0
2021-12-01 13:20:00,456.86,459.42,456.2,459.11,8824.0,456.86,459.42,456.2,459.11,8824.0
2021-12-01 13:30:00,459.03,459.77,458.77,459.31,12703.0,459.03,459.77,458.77,459.31,12703.0
2021-12-01 13:40:00,459.23,459.35,455.96,456.08,7151.0,459.23,459.35,455.96,456.08,7151.0
2021-12-01 13:50:00,456.4,459.92,456.4,459.91,9014.0,456.4,459.92,456.4,459.91,9014.0
2021-12-01 14:00:00,459.57,459.85,457.5,458.03,20544.0,459.57,459.85,457.5,458.03,20544.0
2021-12-01 14:10:00,457.85,457.86,455.27,456.14,8805.0,457.85,457.86,455.27,456.14,8805.0
2021-12-01 14:20:00,456.05,457.67,456.02,457.34,5614.0,456.05,457.67,456.02,457.34,5614.0
2021-12-01 14:30:00,457.31,457.78,455.47,456.54,9237.0,457.31,457.78,455.47,456.54,9237.0
2021-12-01 14:40:00,456.42,456.58,455.01,456.36,6054.0,456.42,456.58,455.01,456.36,6054.0
2021-12-01 14:50:00,456.38,456.41,453.25,453.54,10384.0,456.38,456.41,453.25,453.54,10384.0
2021-12-01 15:00:00,453.24,454.03,452.4,453.4,10302.0,453.24,454.03,452.4,453.4,10302.0
2021-12-01 15:10:00,453.07,454.12,452.52,453.0,7500.0,453.07,454.12,452.52,453.0,7500.0
2021-12-01 15:20:00,452.42,452.56,450.35,451.3,11960.0,452.42,452.56,450.35,451.3,11960.0
2021-12-01 15:30:00,450.91,451.99,450.03,451.09,24191.0,450.91,451.99,450.03,451.09,24191.0
2021-12-01 15:40:00,450.79,452.88,450.79,450.83,15007.0,450.79,452.88,450.79,450.83,15007.0
2021-12-01 15:50:00,451.42,452.05,447.96,447.97,46067.0,451.42,452.05,447.96,447.97,46067.0
2021-12-02 09:30:00,447.74,453.43,446.08,453.43,18003.0,447.74,453.43,446.08,453.43,18003.0
2021-12-02 09:40:00,453.86,454.0,450.03,450.53,10977.0,453.86,454.0,450.03,450.53,10977.0
2021-12-02 09:50:00,450.27,452.11,449.02,451.9,11502.0,450.27,452.11,449.02,451.9,11502.0
2021-12-02 10:00:00,451.69,453.97,447.55,447.55,11713.0,451.69,453.97,447.55,447.55,11713.0
2021-12-02 10:10:00,447.83,449.0,444.32,445.02,11694.0,447.83,449.0,444.32,445.02,11694.0
2021-12-02 10:20:00,444.46,446.91,443.88,445.97,19794.0,444.46,446.91,443.88,445.97,19794.0
2021-12-02 10:30:00,445.93,447.27,442.19,442.93,18179.0,445.93,447.27,442.19,442.93,18179.0
2021-12-02 10:40:00,443.08,444.81,441.4,444.81,5784.0,443.08,444.81,441.4,444.81,5784.0
2021-12-02 10:50:00,444.5,445.93,443.2,445.93,13832.0,444.5,445.93,443.2,445.93,13832.0
2021-12-02 11:00:00,446.13,448.82,445.6,448.82,7587.0,446.13,448.82,445.6,448.82,7587.0
2021-12-02 11:10:00,448.59,450.81,447.79,450.58,4070.0,448.59,450.81,447.79,450.58,4070.0
2021-12-02 11:20:00,451.11,452.27,450.65,451.59,4011.0,451.11,452.27,450.65,451.59,4011.0
2021-12-02 11:30:00,451.13,451.7,444.86,448.99,26916.0,451.13,451.7,444.86,448.99,26916.0
2021-12-02 11:40:00,449.51,449.57,447.62,449.39,2269.0,449.51,449.57,447.62,449.39,2269.0
2021-12-02 11:50:00,449.17,449.75,447.39,449.54,4917.0,449.17,449.75,447.39,449.54,4917.0
2021-12-02 12:00:00,448.69,450.84,448.64,449.98,5265.0,448.69,450.84,448.64,449.98,5265.0
2021-12-02 12:10:00,449.98,451.44,449.97,451.37,3960.0,449.98,451.44,449.97,451.37,3960.0
2021-12-02 12:20:00,451.31,451.89,451.03,451.5,6347.0,451.31,451.89,451.03,451.5,6347.0
2021-12-02 12:30:00,451.45,452.21,450.88,451.52,5018.0,451.45,452.21,450.88,451.52,5018.0
2021-12-02 12:40:00,451.52,452.0,450.0,451.85,4676.0,451.52,452.0,450.0,451.85,4676.0
2021-12-02 12:50:00,451.56,451.56,449.36,449.77,5736.0,451.56,451.56,449.36,449.77,5736.0
2021-12-02 13:00:00,448.86,450.94,448.86,450.29,3087.0,448.86,450.94,448.86,450.29,3087.0
2021-12-02 13:10:00,449.74,450.47,448.5,448.97,5243.0,449.74,450.47,448.5,448.97,5243.0
2021-12-02 13:20:00,449.09,449.12,447.36,447.37,3658.0,449.09,449.12,447.36,447.37,3658.0
2021-12-02 13:30:00,447.72,449.67,447.11,449.67,5454.0,447.72,449.67,447.11,449.67,5454.0
2021-12-02 13:40:00,449.1,450.07,449.1,450.03,8726.0,449.1,450.07,449.1,450.03,8726.0
2021-12-02 13:50:00,449.79,452.34,449.57,452.1,4753.0,449.79,452.34,449.57,452.1,4753.0
2021-12-02 14:00:00,451.95,452.41,451.42,451.77,7343.0,451.95,452.41,451.42,451.77,7343.0
2021-12-02 14:10:00,451.79,452.12,450.57,452.11,4241.0,451.79,452.12,450.57,452.11,4241.0
2021-12-02 14:20:00,451.43,451.88,451.15,451.23,2306.0,451.43,451.88,451.15,451.23,2306.0
2021-12-02 14:30:00,452.01,452.06,450.89,450.89,3716.0,452.01,452.06,450.89,450.89,3716.0
2021-12-02 14:40:00,450.71,450.98,450.08,450.41,2984.0,450.71,450.98,450.08,450.41,2984.0
2021-12-02 14:50:00,450.73,450.94,449.55,450.7,2585.0,450.73,450.94,449.55,450.7,2585.0
2021-12-02 15:00:00,450.82,451.67,450.57,450.95,5075.0,450.82,451.67,450.57,450.95,5075.0
2021-12-02 15:10:00,450.78,450.78,449.68,449.69,4631.0,450.78,450.78,449.68,449.69,4631.0
2021-12-02 15:20:00,449.83,450.61,448.0,450.14,23342.0,449.83,450.61,448.0,450.14,23342.0
2021-12-02 15:30:00,450.24,452.21,450.24,451.88,16776.0,450.24,452.21,450.24,451.88,16776.0
2021-12-02 15:40:00,451.6,452.66,451.6,452.43,12787.0,451.6,452.66,451.6,452.43,12787.0
2021-12-02 15:50:00,452.39,452.96,450.07,450.62,37550.0,452.39,452.96,450.07,450.62,37550.0
2021-12-03 09:30:00,453.43,454.94,450.81,452.36,14650.0,453.43,454.94,450.81,452.36,14650.0
2021-12-03 09:40:00,452.32,452.32,448.2,449.0,9409.0,452.32,452.32,448.2,449.0,9409.0
2021-12-03 09:50:00,449.95,450.0,445.32,445.74,12155.0,449.95,450.0,445.32,445.74,12155.0
2021-12-03 10:00:00,445.31,446.93,444.0,444.29,13115.0,445.31,446.93,444.0,444.29,13115.0
2021-12-03 10:10:00,444.19,446.91,442.51,446.31,14132.0,444.19,446.91,442.51,446.31,14132.0
2021-12-03 10:20:00,445.57,446.38,443.14,445.52,11453.0,445.57,446.38,443.14,445.52,11453.0
2021-12-03 10:30:00,445.0,445.0,441.51,442.29,5850.0,445.0,445.0,441.51,442.29,5850.0
2021-12-03 10:40:00,442.26,442.58,438.6,439.05,19718.0,442.26,442.58,438.6,439.05,19718.0
2021-12-03 10:50:00,439.26,440.91,438.59,440.1,12329.0,439.26,440.91,438.59,440.1,12329.0
2021-12-03 11:00:00,440.36,441.2,438.06,439.16,13915.0,440.36,441.2,438.06,439.16,13915.0
2021-12-03 11:10:00,439.17,440.01,438.36,439.22,5503.0,439.17,440.01,438.36,439.22,5503.0
2021-12-03 11:20:00,440.53,442.72,440.52,442.7,8843.0,440.53,442.72,440.52,442.7,8843.0
2021-12-03 11:30:00,442.66,443.06,440.83,441.9,9164.0,442.66,443.06,440.83,441.9,9164.0
2021-12-03 11:40:00,441.78,442.06,438.97,439.65,5599.0,441.78,442.06,438.97,439.65,5599.0
2021-12-03 11:50:00,438.11,439.0,436.62,437.54,8369.0,438.11,439.0,436.62,437.54,8369.0
2021-12-03 12:00:00,437.75,437.75,435.49,437.0,7183.0,437.75,437.75,435.49,437.0,7183.0
2021-12-03 12:10:00,437.28,437.37,435.68,436.85,5748.0,437.28,437.37,435.68,436.85,5748.0
2021-12-03 12:20:00,436.75,438.67,436.39,437.63,9017.0,436.75,438.67,436.39,437.63,9017.0
2021-12-03 12:30:00,437.46,438.16,436.37,437.85,8207.0,437.46,438.16,436.37,437.85,8207.0
2021-12-03 12:40:00,437.81,437.9,435.86,436.61,9600.0,437.81,437.9,435.86,436.61,9600.0
2021-12-03 12:50:00,436.72,437.03,434.35,434.95,21756.0,436.72,437.03,434.35,434.95,21756.0
2021-12-03 13:00:00,434.66,437.46,434.33,436.93,5503.0,434.66,437.46,434.33,436.93,5503.0
2021-12-03 13:10:00,437.27,437.47,435.48,436.84,7497.0,437.27,437.47,435.48,436.84,7497.0
2021-12-03 13:20:00,436.84,437.33,435.55,436.07,11588.0,436.84,437.33,435.55,436.07,11588.0
2021-12-03 13:30:00,435.73,435.82,433.33,433.64,10240.0,435.73,435.82,433.33,433.64,10240.0
2021-12-03 13:40:00,433.94,434.07,432.4,433.13,10734.0,433.94,434.07,432.4,433.13,10734.0
2021-12-03 13:50:00,432.81,434.0,432.81,432.87,9765.0,432.81,434.0,432.81,432.87,9765.0
2021-12-03 14:00:00,432.68,434.36,432.33,433.06,9215.0,432.68,434.36,432.33,433.06,9215.0
2021-12-03 14:10:00,433.28,433.33,431.91,432.04,12936.0,433.28,433.33,431.91,432.04,12936.0
2021-12-03 14:20:00,431.91,433.96,431.29,433.06,17349.0,431.91,433.96,431.29,433.06,17349.0
2021-12-03 14:30:00,432.93,433.32,431.07,431.07,14313.0,432.93,433.32,431.07,431.07,14313.0
2021-12-03 14:40:00,431.44,433.31,431.19,431.76,10816.0,431.44,433.31,431.19,431.76,10816.0
2021-12-03 14:50:00,431.75,432.77,431.35,431.86,8884.0,431.75,432.77,431.35,431.86,8884.0
2021-12-03 15:00:00,431.19,432.84,430.96,431.97,11885.0,431.19,432.84,430.96,431.97,11885.0
2021-12-03 15:10:00,432.07,432.12,430.67,430.68,45359.0,432.07,432.12,430.67,430.68,45359.0
2021-12-03 15:20:00,430.88,434.11,430.88,433.84,20205.0,430.88,434.11,430.88,433.84,20205.0
2021-12-03 15:30:00,434.04,435.26,433.75,434.73,14762.0,434.04,435.26,433.75,434.73,14762.0
2021-12-03 15:40:00,434.72,434.9,432.81,433.27,21917.0,434.72,434.9,432.81,433.27,21917.0
2021-12-03 15:50:00,433.33,436.29,432.6,435.95,83877.0,433.33,436.29,432.6,435.95,83877.0
2021-12-06 09:30:00,435.72,436.54,418.31,421.04,78575.0,435.72,436.54,418.31,421.04,78575.0
2021-12-06 09:40:00,422.82,425.0,420.53,423.49,35586.0,422.82,425.0,420.53,423.49,35586.0
2021-12-06 09:50:00,424.36,425.15,422.27,423.69,25825.0,424.36,425.15,422.27,423.69,25825.0
2021-12-06 10:00:00,424.07,424.07,420.85,422.45,29861.0,424.07,424.07,420.85,422.45,29861.0
2021-12-06 10:10:00,421.9,424.2,421.57,422.26,21559.0,421.9,424.2,421.57,422.26,21559.0
2021-12-06 10:20:00,422.0,422.28,420.1,420.58,19502.0,422.0,422.28,420.1,420.58,19502.0
2021-12-06 10:30:00,420.91,422.25,418.64,419.27,30003.0,420.91,422.25,418.64,419.27,30003.0
2021-12-06 10:40:00,419.04,419.38,416.01,416.75,29017.0,419.04,419.38,416.01,416.75,29017.0
2021-12-06 10:50:00,416.75,419.09,415.25,419.08,23173.0,416.75,419.09,415.25,419.08,23173.0
2021-12-06 11:00:00,418.64,419.2,417.55,418.31,20100.0,418.64,419.2,417.55,418.31,20100.0
2021-12-06 11:10:00,418.3,418.39,413.72,414.9,18385.0,418.3,418.39,413.72,414.9,18385.0
2021-12-06 11:20:00,414.25,414.71,413.06,413.67,22167.0,414.25,414.71,413.06,413.67,22167.0
2021-12-06 11:30:00,413.88,416.91,413.73,415.13,15600.0,413.88,416.91,413.73,415.13,15600.0
2021-12-06 11:40:00,415.12,416.35,414.4,414.54,26363.0,415.12,416.35,414.4,414.54,26363.0
2021-12-06 11:50:00,414.71,416.28,414.36,415.04,14653.0,414.71,416.28,414.36,415.04,14653.0
2021-12-06 12:00:00,415.39,416.06,414.15,414.42,9103.0,415.39,416.06,414.15,414.42,9103.0
2021-12-06 12:10:00,414.23,415.82,413.79,415.64,17966.0,414.23,415.82,413.79,415.64,17966.0
2021-12-06 12:20:00,415.64,416.32,413.69,416.16,11623.0,415.64,416.32,413.69,416.16,11623.0
2021-12-06 12:30:00,416.17,419.47,416.16,417.33,23294.0,416.17,419.47,416.16,417.33,23294.0
2021-12-06 12:40:00,417.44,418.09,416.01,417.87,9429.0,417.44,418.09,416.01,417.87,9429.0
2021-12-06 12:50:00,417.69,419.14,417.54,418.96,7498.0,417.69,419.14,417.54,418.96,7498.0
2021-12-06 13:00:00,418.96,419.18,417.78,417.81,5538.0,418.96,419.18,417.78,417.81,5538.0
2021-12-06 13:10:00,417.89,418.95,417.89,418.95,5446.0,417.89,418.95,417.89,418.95,5446.0
2021-12-06 13:20:00,419.07,422.49,418.63,421.6,12707.0,419.07,422.49,418.63,421.6,12707.0
2021-12-06 13:30:00,421.3,423.0,420.54,422.72,14501.0,421.3,423.0,420.54,422.72,14501.0
2021-12-06 13:40:00,423.0,424.71,422.99,423.94,19330.0,423.0,424.71,422.99,423.94,19330.0
2021-12-06 13:50:00,424.27,424.28,421.38,422.27,11656.0,424.27,424.28,421.38,422.27,11656.0
2021-12-06 14:00:00,422.48,422.89,420.54,421.5,15246.0,422.48,422.89,420.54,421.5,15246.0
2021-12-06 14:10:00,422.08,424.0,421.64,423.18,19081.0,422.08,424.0,421.64,423.18,19081.0
2021-12-06 14:20:00,422.23,423.37,422.12,422.86,14645.0,422.23,423.37,422.12,422.86,14645.0
2021-12-06 14:30:00,423.11,423.27,422.04,422.15,17936.0,423.11,423.27,422.04,422.15,17936.0
2021-12-06 14:40:00,422.4,423.73,421.95,423.33,9602.0,422.4,423.73,421.95,423.33,9602.0
2021-12-06 14:50:00,422.97,423.86,422.93,423.59,7180.0,422.97,423.86,422.93,423.59,7180.0
2021-12-06 15:00:00,423.75,424.55,422.91,424.55,9552.0,423.75,424.55,422.91,424.55,9552.0
2021-12-06 15:10:00,424.28,425.0,423.31,425.0,16160.0,424.28,425.0,423.31,425.0,16160.0
2021-12-06 15:20:00,424.84,425.16,424.13,424.99,13279.0,424.84,425.16,424.13,424.99,13279.0
2021-12-06 15:30:00,424.97,425.6,423.21,424.11,13629.0,424.97,425.6,423.21,424.11,13629.0
2021-12-06 15:40:00,423.89,425.2,423.8,424.93,20337.0,423.89,425.2,423.8,424.93,20337.0
2021-12-06 15:50:00,424.74,424.78,423.13,423.53,41826.0,424.74,424.78,423.13,423.53,41826.0
2021-12-07 09:30:00,435.0,441.74,431.66,438.66,83872.0,435.0,441.74,431.66,438.66,83872.0
2021-12-07 09:40:00,438.67,439.64,436.12,439.26,18343.0,438.67,439.64,436.12,439.26,18343.0
2021-12-07 09:50:00,438.98,439.99,437.6,437.6,18631.0,438.98,439.99,437.6,437.6,18631.0
2021-12-07 10:00:00,437.88,440.32,437.31,440.14,18236.0,437.88,440.32,437.31,440.14,18236.0
2021-12-07 10:10:00,440.12,442.2,439.41,441.37,16451.0,440.12,442.2,439.41,441.37,16451.0
2021-12-07 10:20:00,441.8,442.5,440.0,440.32,19832.0,441.8,442.5,440.0,440.32,19832.0
2021-12-07 10:30:00,440.07,441.91,439.64,441.47,21585.0,440.07,441.91,439.64,441.47,21585.0
2021-12-07 10:40:00,441.54,442.02,440.33,440.33,13537.0,441.54,442.02,440.33,440.33,13537.0
2021-12-07 10:50:00,440.51,440.73,438.91,440.23,12235.0,440.51,440.73,438.91,440.23,12235.0
2021-12-07 11:00:00,440.23,441.88,440.22,441.35,11419.0,440.23,441.88,440.22,441.35,11419.0
2021-12-07 11:10:00,441.21,441.42,439.94,440.32,7605.0,441.21,441.42,439.94,440.32,7605.0
2021-12-07 11:20:00,440.34,440.57,439.34,440.36,11740.0,440.34,440.57,439.34,440.36,11740.0
2021-12-07 11:30:00,440.3,440.31,438.02,439.91,22410.0,440.3,440.31,438.02,439.91,22410.0
2021-12-07 11:40:00,439.7,441.28,439.7,440.37,9818.0,439.7,441.28,439.7,440.37,9818.0
2021-12-07 11:50:00,440.42,440.5,438.37,439.06,8128.0,440.42,440.5,438.37,439.06,8128.0
2021-12-07 12:00:00,439.22,440.01,438.71,439.47,7832.0,439.22,440.01,438.71,439.47,7832.0
2021-12-07 12:10:00,439.76,440.52,439.11,439.34,4654.0,439.76,440.52,439.11,439.34,4654.0
2021-12-07 12:20:00,439.23,439.93,439.0,439.0,3385.0,439.23,439.93,439.0,439.0,3385.0
2021-12-07 12:30:00,438.97,438.97,437.97,438.79,7346.0,438.97,438.97,437.97,438.79,7346.0
2021-12-07 12:40:00,439.23,439.57,438.9,439.32,5617.0,439.23,439.57,438.9,439.32,5617.0
2021-12-07 12:50:00,439.12,439.83,438.93,438.93,4767.0,439.12,439.83,438.93,438.93,4767.0
2021-12-07 13:00:00,438.86,439.37,438.5,439.07,7089.0,438.86,439.37,438.5,439.07,7089.0
2021-12-07 13:10:00,439.06,439.28,438.56,438.64,8180.0,439.06,439.28,438.56,438.64,8180.0
2021-12-07 13:20:00,438.66,438.86,437.83,438.4,5366.0,438.66,438.86,437.83,438.4,5366.0
2021-12-07 13:30:00,438.53,439.28,438.48,438.87,4606.0,438.53,439.28,438.48,438.87,4606.0
2021-12-07 13:40:00,439.04,439.56,438.79,439.29,8760.0,439.04,439.56,438.79,439.29,8760.0
2021-12-07 13:50:00,439.21,439.49,439.08,439.12,4389.0,439.21,439.49,439.08,439.12,4389.0
2021-12-07 14:00:00,439.02,439.28,438.18,438.95,7648.0,439.02,439.28,438.18,438.95,7648.0
2021-12-07 14:10:00,438.95,439.28,438.48,438.48,5394.0,438.95,439.28,438.48,438.48,5394.0
2021-12-07 14:20:00,438.59,439.08,438.03,438.6,6519.0,438.59,439.08,438.03,438.6,6519.0
2021-12-07 14:30:00,438.57,438.89,437.47,438.0,5497.0,438.57,438.89,437.47,438.0,5497.0
2021-12-07 14:40:00,437.89,438.1,437.52,438.09,6181.0,437.89,438.1,437.52,438.09,6181.0
2021-12-07 14:50:00,438.19,439.55,438.19,438.95,4865.0,438.19,439.55,438.19,438.95,4865.0
2021-12-07 15:00:00,439.19,439.2,438.21,438.59,4733.0,439.19,439.2,438.21,438.59,4733.0
2021-12-07 15:10:00,438.59,438.85,437.83,437.91,8346.0,438.59,438.85,437.83,437.91,8346.0
2021-12-07 15:20:00,437.98,438.16,436.57,436.57,7355.0,437.98,438.16,436.57,436.57,7355.0
2021-12-07 15:30:00,436.67,437.16,436.37,436.37,14960.0,436.67,437.16,436.37,436.37,14960.0
2021-12-07 15:40:00,436.45,436.6,434.61,435.15,23414.0,436.45,436.6,434.61,435.15,23414.0
2021-12-07 15:50:00,434.98,435.13,433.35,434.97,91179.0,434.98,435.13,433.35,434.97,91179.0
2021-12-08 09:30:00,434.95,436.38,428.03,429.83,38326.0,434.95,436.38,428.03,429.83,38326.0
2021-12-08 09:40:00,429.45,432.97,429.45,431.43,24348.0,429.45,432.97,429.45,431.43,24348.0
2021-12-08 09:50:00,431.86,433.42,429.0,429.16,28583.0,431.86,433.42,429.0,429.16,28583.0
2021-12-08 10:00:00,429.55,430.33,426.43,426.53,24703.0,429.55,430.33,426.43,426.53,24703.0
2021-12-08 10:10:00,426.59,429.41,426.46,428.51,22336.0,426.59,429.41,426.46,428.51,22336.0
2021-12-08 10:20:00,428.52,429.66,425.55,425.55,14389.0,428.52,429.66,425.55,425.55,14389.0
2021-12-08 10:30:00,426.33,429.07,425.62,427.75,16832.0,426.33,429.07,425.62,427.75,16832.0
2021-12-08 10:40:00,427.44,427.98,426.1,426.6,14641.0,427.44,427.98,426.1,426.6,14641.0
2021-12-08 10:50:00,426.44,427.61,426.43,426.88,14067.0,426.44,427.61,426.43,426.88,14067.0
2021-12-08 11:00:00,426.9,429.02,426.55,428.28,23274.0,426.9,429.02,426.55,428.28,23274.0
2021-12-08 11:10:00,428.51,428.72,427.89,428.05,16313.0,428.51,428.72,427.89,428.05,16313.0
2021-12-08 11:20:00,427.84,429.43,427.84,429.24,16377.0,427.84,429.43,427.84,429.24,16377.0
2021-12-08 11:30:00,429.24,429.91,427.72,428.44,14392.0,429.24,429.91,427.72,428.44,14392.0
2021-12-08 11:40:00,428.45,429.07,428.31,428.87,12967.0,428.45,429.07,428.31,428.87,12967.0
2021-12-08 11:50:00,429.0,429.03,427.74,428.03,11741.0,429.0,429.03,427.74,428.03,11741.0
2021-12-08 12:00:00,428.42,428.43,427.31,427.75,15620.0,428.42,428.43,427.31,427.75,15620.0
2021-12-08 12:10:00,427.6,427.6,425.51,425.69,11845.0,427.6,427.6,425.51,425.69,11845.0
2021-12-08 12:20:00,425.52,425.71,424.55,424.7,11569.0,425.52,425.71,424.55,424.7,11569.0
2021-12-08 12:30:00,424.39,424.84,423.98,424.64,15781.0,424.39,424.84,423.98,424.64,15781.0
2021-12-08 12:40:00,424.52,425.81,424.03,424.11,9754.0,424.52,425.81,424.03,424.11,9754.0
2021-12-08 12:50:00,424.28,424.66,422.41,422.41,14544.0,424.28,424.66,422.41,422.41,14544.0
2021-12-08 13:00:00,422.72,424.86,422.67,424.72,11330.0,422.72,424.86,422.67,424.72,11330.0
2021-12-08 13:10:00,424.45,424.46,422.72,423.03,11780.0,424.45,424.46,422.72,423.03,11780.0
2021-12-08 13:20:00,423.47,423.47,421.47,422.06,13524.0,423.47,423.47,421.47,422.06,13524.0
2021-12-08 13:30:00,422.05,425.8,421.88,425.48,31770.0,422.05,425.8,421.88,425.48,31770.0
2021-12-08 13:40:00,425.68,427.37,425.37,425.98,45324.0,425.68,427.37,425.37,425.98,45324.0
2021-12-08 13:50:00,426.08,426.18,424.29,424.44,14571.0,426.08,426.18,424.29,424.44,14571.0
2021-12-08 14:00:00,424.31,425.56,424.25,425.42,13801.0,424.31,425.56,424.25,425.42,13801.0
2021-12-08 14:10:00,425.46,426.36,424.86,424.86,26044.0,425.46,426.36,424.86,424.86,26044.0
2021-12-08 14:20:00,424.92,426.25,424.5,426.25,43445.0,424.92,426.25,424.5,426.25,43445.0
2021-12-08 14:30:00,426.25,426.29,424.99,425.19,17578.0,426.25,426.29,424.99,425.19,17578.0
2021-12-08 14:40:00,425.37,425.5,424.73,425.19,11992.0,425.37,425.5,424.73,425.19,11992.0
2021-12-08 14:50:00,425.36,425.62,424.29,424.41,28004.0,425.36,425.62,424.29,424.41,28004.0
2021-12-08 15:00:00,424.52,426.25,424.15,425.29,15438.0,424.52,426.25,424.15,425.29,15438.0
2021-12-08 15:10:00,425.3,425.3,424.66,425.11,12645.0,425.3,425.3,424.66,425.11,12645.0
2021-12-08 15:20:00,425.0,425.3,424.25,424.93,23253.0,425.0,425.3,424.25,424.93,23253.0
2021-12-08 15:30:00,424.8,425.81,424.3,424.38,40617.0,424.8,425.81,424.3,424.38,40617.0
2021-12-08 15:40:00,424.45,424.75,423.55,424.26,41311.0,424.45,424.75,423.55,424.26,41311.0
2021-12-08 15:50:00,424.42,426.83,424.25,426.0,147378.0,424.42,426.83,424.25,426.0,147378.0
2021-12-09 09:30:00,426.81,427.0,423.73,425.62,56536.0,426.81,427.0,423.73,425.62,56536.0
2021-12-09 09:40:00,425.4,426.5,424.06,424.2,27142.0,425.4,426.5,424.06,424.2,27142.0
2021-12-09 09:50:00,424.6,424.7,421.11,423.18,21458.0,424.6,424.7,421.11,423.18,21458.0
2021-12-09 10:00:00,422.72,426.0,422.72,426.0,25057.0,422.72,426.0,422.72,426.0,25057.0
2021-12-09 10:10:00,426.0,427.48,426.0,426.66,38616.0,426.0,427.48,426.0,426.66,38616.0
2021-12-09 10:20:00,426.75,426.8,423.11,424.29,19774.0,426.75,426.8,423.11,424.29,19774.0
2021-12-09 10:30:00,424.11,425.44,423.51,423.89,16096.0,424.11,425.44,423.51,423.89,16096.0
2021-12-09 10:40:00,423.89,424.11,422.5,423.0,22354.0,423.89,424.11,422.5,423.0,22354.0
2021-12-09 10:50:00,423.02,423.44,422.38,422.53,14984.0,423.02,423.44,422.38,422.53,14984.0
2021-12-09 11:00:00,422.5,422.82,421.61,422.65,22255.0,422.5,422.82,421.61,422.65,22255.0
2021-12-09 11:10:00,422.74,422.93,421.5,422.49,15614.0,422.74,422.93,421.5,422.49,15614.0
2021-12-09 11:20:00,422.49,423.5,421.63,423.26,46634.0,422.49,423.5,421.63,423.26,46634.0
2021-12-09 11:30:00,423.39,424.2,422.37,423.02,21230.0,423.39,424.2,422.37,423.02,21230.0
2021-12-09 11:40:00,422.61,423.02,421.74,421.84,12582.0,422.61,423.02,421.74,421.84,12582.0
2021-12-09 11:50:00,421.84,422.0,421.12,421.81,18274.0,421.84,422.0,421.12,421.81,18274.0
2021-12-09 12:00:00,421.84,422.09,418.72,418.8,24324.0,421.84,422.09,418.72,418.8,24324.0
2021-12-09 12:10:00,418.92,420.58,418.0,419.29,23089.0,418.92,420.58,418.0,419.29,23089.0
2021-12-09 12:20:00,419.27,419.67,418.05,418.34,27511.0,419.27,419.67,418.05,418.34,27511.0
2021-12-09 12:30:00,418.35,419.94,418.25,419.94,51918.0,418.35,419.94,418.25,419.94,51918.0
2021-12-09 12:40:00,419.69,421.25,419.5,421.16,82442.0,419.69,421.25,419.5,421.16,82442.0
2021-12-09 12:50:00,421.19,422.05,420.05,420.18,19775.0,421.19,422.05,420.05,420.18,19775.0
2021-12-09 13:00:00,420.02,420.44,419.3,419.33,19556.0,420.02,420.44,419.3,419.33,19556.0
2021-12-09 13:10:00,419.42,420.36,418.82,419.95,24177.0,419.42,420.36,418.82,419.95,24177.0
2021-12-09 13:20:00,419.75,420.41,419.53,419.85,23187.0,419.75,420.41,419.53,419.85,23187.0
2021-12-09 13:30:00,420.0,421.35,419.75,421.25,49003.0,420.0,421.35,419.75,421.25,49003.0
2021-12-09 13:40:00,421.25,422.3,419.65,419.68,35342.0,421.25,422.3,419.65,419.68,35342.0
2021-12-09 13:50:00,419.8,420.5,419.0,420.17,21207.0,419.8,420.5,419.0,420.17,21207.0
2021-12-09 14:00:00,420.18,420.75,420.03,420.42,22178.0,420.18,420.75,420.03,420.42,22178.0
2021-12-09 14:10:00,420.63,420.75,419.97,420.37,16114.0,420.63,420.75,419.97,420.37,16114.0
2021-12-09 14:20:00,420.2,421.0,420.0,421.0,32657.0,420.2,421.0,420.0,421.0,32657.0
2021-12-09 14:30:00,420.98,421.12,420.0,420.7,18698.0,420.98,421.12,420.0,420.7,18698.0
2021-12-09 14:40:00,420.81,421.83,420.21,421.59,36074.0,420.81,421.83,420.21,421.59,36074.0
2021-12-09 14:50:00,421.57,422.44,420.57,420.78,26657.0,421.57,422.44,420.57,420.78,26657.0
2021-12-09 15:00:00,420.69,420.86,418.0,418.07,43074.0,420.69,420.86,418.0,418.07,43074.0
2021-12-09 15:10:00,417.89,417.89,415.84,417.28,34493.0,417.89,417.89,415.84,417.28,34493.0
2021-12-09 15:20:00,417.11,418.41,416.26,418.12,38124.0,417.11,418.41,416.26,418.12,38124.0
2021-12-09 15:30:00,418.34,419.92,418.34,419.35,44713.0,418.34,419.92,418.34,419.35,44713.0
2021-12-09 15:40:00,419.35,419.49,418.62,418.97,62500.0,419.35,419.49,418.62,418.97,62500.0
2021-12-09 15:50:00,419.0,419.0,416.89,417.12,135444.0,419.0,419.0,416.89,417.12,135444.0
2021-12-10 09:30:00,411.95,416.08,403.01,415.05,217465.0,411.95,416.08,403.01,415.05,217465.0
2021-12-10 09:40:00,415.07,421.39,410.5,410.95,132224.0,415.07,421.39,410.5,410.95,132224.0
2021-12-10 09:50:00,411.36,411.93,407.02,409.5,72628.0,411.36,411.93,407.02,409.5,72628.0
2021-12-10 10:00:00,408.3,410.0,407.01,409.74,54455.0,408.3,410.0,407.01,409.74,54455.0
2021-12-10 10:10:00,409.66,413.99,408.6,412.97,46106.0,409.66,413.99,408.6,412.97,46106.0
2021-12-10 10:20:00,412.97,413.37,408.97,409.91,31835.0,412.97,413.37,408.97,409.91,31835.0
2021-12-10 10:30:00,410.02,410.4,405.25,405.93,43473.0,410.02,410.4,405.25,405.93,43473.0
2021-12-10 10:40:00,405.66,408.09,405.54,407.62,41568.0,405.66,408.09,405.54,407.62,41568.0
2021-12-10 10:50:00,407.59,407.75,403.2,404.9,51264.0,407.59,407.75,403.2,404.9,51264.0
2021-12-10 11:00:00,404.55,405.73,402.33,402.83,37932.0,404.55,405.73,402.33,402.83,37932.0
2021-12-10 11:10:00,402.63,407.32,402.32,407.32,31154.0,402.63,407.32,402.32,407.32,31154.0
2021-12-10 11:20:00,407.57,409.9,407.35,408.81,26658.0,407.57,409.9,407.35,408.81,26658.0
2021-12-10 11:30:00,408.72,409.04,407.49,407.49,18509.0,408.72,409.04,407.49,407.49,18509.0
2021-12-10 11:40:00,407.44,412.0,406.2,411.56,37797.0,407.44,412.0,406.2,411.56,37797.0
2021-12-10 11:50:00,411.6,412.0,410.26,411.56,27302.0,411.6,412.0,410.26,411.56,27302.0
2021-12-10 12:00:00,411.2,411.54,409.51,411.17,34787.0,411.2,411.54,409.51,411.17,34787.0
2021-12-10 12:10:00,410.98,412.13,409.59,409.86,20966.0,410.98,412.13,409.59,409.86,20966.0
2021-12-10 12:20:00,409.88,410.25,406.76,407.45,22534.0,409.88,410.25,406.76,407.45,22534.0
2021-12-10 12:30:00,407.5,407.78,406.51,407.22,18454.0,407.5,407.78,406.51,407.22,18454.0
2021-12-10 12:40:00,407.52,409.1,407.23,409.08,32662.0,407.52,409.1,407.23,409.08,32662.0
2021-12-10 12:50:00,409.16,409.4,408.11,408.55,10245.0,409.16,409.4,408.11,408.55,10245.0
2021-12-10 13:00:00,408.72,409.03,407.55,409.03,15925.0,408.72,409.03,407.55,409.03,15925.0
2021-12-10 13:10:00,409.09,409.42,408.0,408.92,10948.0,409.09,409.42,408.0,408.92,10948.0
2021-12-10 13:20:00,408.85,410.16,408.37,410.0,14044.0,408.85,410.16,408.37,410.0,14044.0
2021-12-10 13:30:00,410.08,410.76,409.17,410.76,13611.0,410.08,410.76,409.17,410.76,13611.0
2021-12-10 13:40:00,410.56,410.85,408.5,408.5,19992.0,410.56,410.85,408.5,408.5,19992.0
2021-12-10 13:50:00,408.67,409.34,408.39,409.06,13339.0,408.67,409.34,408.39,409.06,13339.0
2021-12-10 14:00:00,409.06,410.22,408.94,409.28,20648.0,409.06,410.22,408.94,409.28,20648.0
2021-12-10 14:10:00,408.97,409.47,408.25,409.0,16387.0,408.97,409.47,408.25,409.0,16387.0
2021-12-10 14:20:00,409.0,409.48,408.02,408.18,16073.0,409.0,409.48,408.02,408.18,16073.0
2021-12-10 14:30:00,408.09,408.45,407.21,407.23,23272.0,408.09,408.45,407.21,407.23,23272.0
2021-12-10 14:40:00,407.62,408.32,407.01,407.42,13726.0,407.62,408.32,407.01,407.42,13726.0
2021-12-10 14:50:00,407.48,407.93,404.9,405.4,26489.0,407.48,407.93,404.9,405.4,26489.0
2021-12-10 15:00:00,405.29,405.6,404.39,405.31,23639.0,405.29,405.6,404.39,405.31,23639.0
2021-12-10 15:10:00,405.17,406.54,405.02,406.08,24261.0,405.17,406.54,405.02,406.08,24261.0
2021-12-10 15:20:00,405.89,408.73,405.77,408.36,28073.0,405.89,408.73,405.77,408.36,28073.0
2021-12-10 15:30:00,408.22,410.28,408.14,410.28,33334.0,408.22,410.28,408.14,410.28,33334.0
2021-12-10 15:40:00,410.05,410.41,408.04,408.62,51772.0,410.05,410.41,408.04,408.62,51772.0
2021-12-10 15:50:00,408.9,410.0,407.19,409.99,136576.0,408.9,410.0,407.19,409.99,136576.0
2021-12-13 09:30:00,412.48,413.29,409.58,410.61,46741.0,412.48,413.29,409.58,410.61,46741.0
2021-12-13 09:40:00,411.59,414.88,410.69,412.38,24154.0,411.59,414.88,410.69,412.38,24154.0
2021-12-13 09:50:00,412.5,412.5,410.01,410.01,23616.0,412.5,412.5,410.01,410.01,23616.0
2021-12-13 10:00:00,410.09,410.09,407.01,407.94,21234.0,410.09,410.09,407.01,407.94,21234.0
2021-12-13 10:10:00,407.48,408.64,406.7,407.0,13855.0,407.48,408.64,406.7,407.0,13855.0
2021-12-13 10:20:00,406.94,406.94,401.58,402.42,36466.0,406.94,406.94,401.58,402.42,36466.0
2021-12-13 10:30:00,402.51,403.8,401.47,402.12,24801.0,402.51,403.8,401.47,402.12,24801.0
2021-12-13 10:40:00,402.27,405.68,401.93,405.64,15020.0,402.27,405.68,401.93,405.64,15020.0
2021-12-13 10:50:00,405.3,405.85,404.96,405.44,10997.0,405.3,405.85,404.96,405.44,10997.0
2021-12-13 11:00:00,405.31,406.18,403.0,403.31,18161.0,405.31,406.18,403.0,403.31,18161.0
2021-12-13 11:10:00,403.48,404.5,402.77,403.49,12457.0,403.48,404.5,402.77,403.49,12457.0
2021-12-13 11:20:00,403.49,403.66,402.61,403.35,12015.0,403.49,403.66,402.61,403.35,12015.0
2021-12-13 11:30:00,403.48,405.05,403.47,404.36,8382.0,403.48,405.05,403.47,404.36,8382.0
2021-12-13 11:40:00,404.36,405.46,403.44,403.48,8083.0,404.36,405.46,403.44,403.48,8083.0
2021-12-13 11:50:00,403.3,403.75,402.66,403.74,10478.0,403.3,403.75,402.66,403.74,10478.0
2021-12-13 12:00:00,403.58,403.97,403.1,403.81,7923.0,403.58,403.97,403.1,403.81,7923.0
2021-12-13 12:10:00,403.82,404.5,403.24,403.5,8140.0,403.82,404.5,403.24,403.5,8140.0
2021-12-13 12:20:00,403.38,404.85,403.27,404.53,8473.0,403.38,404.85,403.27,404.53,8473.0
2021-12-13 12:30:00,404.54,405.34,404.39,405.2,7817.0,404.54,405.34,404.39,405.2,7817.0
2021-12-13 12:40:00,405.01,405.21,404.49,404.55,5919.0,405.01,405.21,404.49,404.55,5919.0
2021-12-13 12:50:00,404.53,404.93,404.05,404.48,6186.0,404.53,404.93,404.05,404.48,6186.0
2021-12-13 13:00:00,404.53,406.69,404.53,406.69,6321.0,404.53,406.69,404.53,406.69,6321.0
2021-12-13 13:10:00,406.86,407.37,406.43,406.92,5712.0,406.86,407.37,406.43,406.92,5712.0
2021-12-13 13:20:00,406.78,406.99,406.23,406.38,4073.0,406.78,406.99,406.23,406.38,4073.0
2021-12-13 13:30:00,406.17,406.65,404.91,406.63,8372.0,406.17,406.65,404.91,406.63,8372.0
2021-12-13 13:40:00,406.63,407.28,406.63,406.93,2960.0,406.63,407.28,406.63,406.93,2960.0
2021-12-13 13:50:00,407.08,407.48,406.46,406.71,7247.0,407.08,407.48,406.46,406.71,7247.0
2021-12-13 14:00:00,406.54,406.86,405.66,405.66,5727.0,406.54,406.86,405.66,405.66,5727.0
2021-12-13 14:10:00,406.01,406.19,405.3,405.68,6413.0,406.01,406.19,405.3,405.68,6413.0
2021-12-13 14:20:00,405.87,405.94,404.57,405.06,7341.0,405.87,405.94,404.57,405.06,7341.0
2021-12-13 14:30:00,404.56,405.2,404.56,405.2,5133.0,404.56,405.2,404.56,405.2,5133.0
2021-12-13 14:40:00,405.11,405.59,404.34,404.44,7608.0,405.11,405.59,404.34,404.44,7608.0
2021-12-13 14:50:00,404.44,406.12,404.34,406.08,9383.0,404.44,406.12,404.34,406.08,9383.0
2021-12-13 15:00:00,405.86,407.47,405.66,406.69,4951.0,405.86,407.47,405.66,406.69,4951.0
2021-12-13 15:10:00,406.63,406.84,405.91,406.06,7900.0,406.63,406.84,405.91,406.06,7900.0
2021-12-13 15:20:00,406.23,406.62,405.85,405.97,6388.0,406.23,406.62,405.85,405.97,6388.0
2021-12-13 15:30:00,406.02,406.48,405.05,405.89,13360.0,406.02,406.48,405.05,405.89,13360.0
2021-12-13 15:40:00,406.01,406.08,405.01,405.17,19822.0,406.01,406.08,405.01,405.17,19822.0
2021-12-13 15:50:00,405.02,405.13,403.2,403.61,47703.0,405.02,405.13,403.2,403.61,47703.0
2021-12-14 09:30:00,398.28,398.88,395.07,396.95,60634.0,398.28,398.88,395.07,396.95,60634.0
2021-12-14 09:40:00,397.38,399.82,396.08,396.08,26215.0,397.38,399.82,396.08,396.08,26215.0
2021-12-14 09:50:00,396.71,396.89,394.65,394.65,40560.0,396.71,396.89,394.65,394.65,40560.0
2021-12-14 10:00:00,394.85,397.61,393.12,396.3,23849.0,394.85,397.61,393.12,396.3,23849.0
2021-12-14 10:10:00,396.45,396.84,394.8,395.52,15297.0,396.45,396.84,394.8,395.52,15297.0
2021-12-14 10:20:00,395.23,397.0,394.67,396.39,17033.0,395.23,397.0,394.67,396.39,17033.0
2021-12-14 10:30:00,396.4,396.93,395.72,396.17,12503.0,396.4,396.93,395.72,396.17,12503.0
2021-12-14 10:40:00,396.13,396.14,394.33,394.55,12042.0,396.13,396.14,394.33,394.55,12042.0
2021-12-14 10:50:00,394.42,394.42,391.0,392.59,24358.0,394.42,394.42,391.0,392.59,24358.0
2021-12-14 11:00:00,392.48,393.74,392.19,393.6,17319.0,392.48,393.74,392.19,393.6,17319.0
2021-12-14 11:10:00,393.72,394.67,393.23,393.8,13653.0,393.72,394.67,393.23,393.8,13653.0
2021-12-14 11:20:00,393.8,395.56,393.73,395.28,11062.0,393.8,395.56,393.73,395.28,11062.0
2021-12-14 11:30:00,395.48,395.97,394.62,395.05,10085.0,395.48,395.97,394.62,395.05,10085.0
2021-12-14 11:40:00,394.94,396.43,394.94,395.63,14643.0,394.94,396.43,394.94,395.63,14643.0
2021-12-14 11:50:00,395.65,396.17,395.34,396.11,6977.0,395.65,396.17,395.34,396.11,6977.0
2021-12-14 12:00:00,395.87,396.73,395.5,396.4,11731.0,395.87,396.73,395.5,396.4,11731.0
2021-12-14 12:10:00,396.44,397.55,396.19,396.36,13223.0,396.44,397.55,396.19,396.36,13223.0
2021-12-14 12:20:00,396.46,397.5,396.32,397.15,42450.0,396.46,397.5,396.32,397.15,42450.0
2021-12-14 12:30:00,397.13,397.15,395.0,395.29,10792.0,397.13,397.15,395.0,395.29,10792.0
2021-12-14 12:40:00,395.31,395.68,393.0,393.0,12619.0,395.31,395.68,393.0,393.0,12619.0
2021-12-14 12:50:00,393.15,394.37,393.15,394.37,6577.0,393.15,394.37,393.15,394.37,6577.0
2021-12-14 13:00:00,394.25,395.25,394.03,394.97,6918.0,394.25,395.25,394.03,394.97,6918.0
2021-12-14 13:10:00,395.21,395.59,394.96,395.38,7164.0,395.21,395.59,394.96,395.38,7164.0
2021-12-14 13:20:00,395.29,395.55,394.87,394.87,5712.0,395.29,395.55,394.87,394.87,5712.0
2021-12-14 13:30:00,394.72,394.72,394.09,394.37,4249.0,394.72,394.72,394.09,394.37,4249.0
2021-12-14 13:40:00,394.5,394.85,394.18,394.19,8868.0,394.5,394.85,394.18,394.19,8868.0
2021-12-14 13:50:00,394.01,394.32,392.73,393.46,12554.0,394.01,394.32,392.73,393.46,12554.0
2021-12-14 14:00:00,393.41,393.92,393.2,393.92,16199.0,393.41,393.92,393.2,393.92,16199.0
2021-12-14 14:10:00,394.06,395.91,394.02,395.69,11210.0,394.06,395.91,394.02,395.69,11210.0
2021-12-14 14:20:00,395.69,396.31,395.37,395.83,8701.0,395.69,396.31,395.37,395.83,8701.0
2021-12-14 14:30:00,396.02,396.54,395.84,396.42,10191.0,396.02,396.54,395.84,396.42,10191.0
2021-12-14 14:40:00,396.54,397.59,396.54,397.59,27356.0,396.54,397.59,396.54,397.59,27356.0
2021-12-14 14:50:00,397.52,397.7,396.56,396.93,10902.0,397.52,397.7,396.56,396.93,10902.0
2021-12-14 15:00:00,396.89,398.02,396.89,397.53,17837.0,396.89,398.02,396.89,397.53,17837.0
2021-12-14 15:10:00,397.38,397.54,396.74,397.41,38312.0,397.38,397.54,396.74,397.41,38312.0
2021-12-14 15:20:00,397.41,397.55,396.52,397.12,21435.0,397.41,397.55,396.52,397.12,21435.0
2021-12-14 15:30:00,397.13,398.35,396.98,397.34,25601.0,397.13,398.35,396.98,397.34,25601.0
2021-12-14 15:40:00,397.36,397.4,395.65,395.66,23207.0,397.36,397.4,395.65,395.66,23207.0
2021-12-14 15:50:00,395.62,395.62,394.16,395.28,90405.0,395.62,395.62,394.16,395.28,90405.0
2021-12-15 09:30:00,394.08,396.23,391.0,391.0,19422.0,394.08,396.23,391.0,391.0,19422.0
2021-12-15 09:40:00,391.75,391.76,388.34,389.28,17608.0,391.75,391.76,388.34,389.28,17608.0
2021-12-15 09:50:00,388.85,389.09,386.93,387.94,26706.0,388.85,389.09,386.93,387.94,26706.0
2021-12-15 10:00:00,386.93,390.65,386.93,390.36,12422.0,386.93,390.65,386.93,390.36,12422.0
2021-12-15 10:10:00,390.55,392.22,390.27,390.64,11859.0,390.55,392.22,390.27,390.64,11859.0
2021-12-15 10:20:00,391.0,392.44,390.41,390.63,10068.0,391.0,392.44,390.41,390.63,10068.0
2021-12-15 10:30:00,390.1,390.86,389.28,390.75,9981.0,390.1,390.86,389.28,390.75,9981.0
2021-12-15 10:40:00,390.67,390.99,389.61,389.61,6213.0,390.67,390.99,389.61,389.61,6213.0
2021-12-15 10:50:00,389.48,389.49,388.28,388.46,8416.0,389.48,389.49,388.28,388.46,8416.0
2021-12-15 11:00:00,388.55,388.97,388.01,388.67,7164.0,388.55,388.97,388.01,388.67,7164.0
2021-12-15 11:10:00,387.84,387.99,385.92,386.44,12100.0,387.84,387.99,385.92,386.44,12100.0
2021-12-15 11:20:00,386.15,386.88,385.59,385.78,15048.0,386.15,386.88,385.59,385.78,15048.0
2021-12-15 11:30:00,385.87,386.42,385.28,386.42,14149.0,385.87,386.42,385.28,386.42,14149.0
2021-12-15 11:40:00,386.42,387.43,385.84,387.43,7598.0,386.42,387.43,385.84,387.43,7598.0
2021-12-15 11:50:00,387.65,388.31,386.48,388.31,12012.0,387.65,388.31,386.48,388.31,12012.0
2021-12-15 12:00:00,388.61,388.75,385.66,385.88,6975.0,388.61,388.75,385.66,385.88,6975.0
2021-12-15 12:10:00,385.87,386.1,385.15,385.96,12512.0,385.87,386.1,385.15,385.96,12512.0
2021-12-15 12:20:00,385.93,386.58,385.81,386.58,6118.0,385.93,386.58,385.81,386.58,6118.0
2021-12-15 12:30:00,386.48,387.71,386.1,387.71,8854.0,386.48,387.71,386.1,387.71,8854.0
2021-12-15 12:40:00,387.72,388.47,386.31,386.38,30897.0,387.72,388.47,386.31,386.38,30897.0
2021-12-15 12:50:00,386.31,387.8,386.28,387.67,3879.0,386.31,387.8,386.28,387.67,3879.0
2021-12-15 13:00:00,387.54,388.5,387.18,388.22,11212.0,387.54,388.5,387.18,388.22,11212.0
2021-12-15 13:10:00,388.44,388.77,387.24,388.18,8450.0,388.44,388.77,387.24,388.18,8450.0
2021-12-15 13:20:00,388.18,388.19,387.6,387.94,7211.0,388.18,388.19,387.6,387.94,7211.0
2021-12-15 13:30:00,387.67,388.11,387.27,387.41,5330.0,387.67,388.11,387.27,387.41,5330.0
2021-12-15 13:40:00,387.47,388.0,387.19,387.86,5335.0,387.47,388.0,387.19,387.86,5335.0
2021-12-15 13:50:00,387.79,388.53,387.6,388.53,6716.0,387.79,388.53,387.6,388.53,6716.0
2021-12-15 14:00:00,388.17,391.23,386.1,389.72,23161.0,388.17,391.23,386.1,389.72,23161.0
2021-12-15 14:10:00,389.33,390.64,388.6,390.11,26293.0,389.33,390.64,388.6,390.11,26293.0
2021-12-15 14:20:00,390.4,390.45,388.61,390.31,19976.0,390.4,390.45,388.61,390.31,19976.0
2021-12-15 14:30:00,390.19,394.24,390.19,393.84,26989.0,390.19,394.24,390.19,393.84,26989.0
2021-12-15 14:40:00,393.69,394.48,392.5,393.29,35353.0,393.69,394.48,392.5,393.29,35353.0
2021-12-15 14:50:00,392.31,396.99,392.31,393.74,25476.0,392.31,396.99,392.31,393.74,25476.0
2021-12-15 15:00:00,394.05,396.99,392.83,396.34,20821.0,394.05,396.99,392.83,396.34,20821.0
2021-12-15 15:10:00,396.32,398.47,395.79,398.18,13218.0,396.32,398.47,395.79,398.18,13218.0
2021-12-15 15:20:00,398.2,398.89,397.51,398.53,18163.0,398.2,398.89,397.51,398.53,18163.0
2021-12-15 15:30:00,398.73,401.72,398.73,399.85,24114.0,398.73,401.72,398.73,399.85,24114.0
2021-12-15 15:40:00,399.86,400.67,398.38,399.74,41469.0,399.86,400.67,398.38,399.74,41469.0
2021-12-15 15:50:00,399.81,405.0,399.8,402.48,197300.0,399.81,405.0,399.8,402.48,197300.0
2021-12-16 09:30:00,402.49,404.43,394.93,396.51,32204.0,402.49,404.43,394.93,396.51,32204.0
2021-12-16 09:40:00,396.35,398.78,394.51,397.6,15427.0,396.35,398.78,394.51,397.6,15427.0
2021-12-16 09:50:00,397.42,397.83,396.02,397.83,13991.0,397.42,397.83,396.02,397.83,13991.0
2021-12-16 10:00:00,397.12,398.84,395.27,396.94,14311.0,397.12,398.84,395.27,396.94,14311.0
2021-12-16 10:10:00,396.71,396.99,394.01,395.83,23856.0,396.71,396.99,394.01,395.83,23856.0
2021-12-16 10:20:00,395.83,398.64,395.82,398.63,26198.0,395.83,398.64,395.82,398.63,26198.0
2021-12-16 10:30:00,398.09,399.93,398.09,398.14,11521.0,398.09,399.93,398.09,398.14,11521.0
2021-12-16 10:40:00,397.98,398.58,395.6,398.39,11591.0,397.98,398.58,395.6,398.39,11591.0
2021-12-16 10:50:00,398.17,398.63,397.1,397.68,11708.0,398.17,398.63,397.1,397.68,11708.0
2021-12-16 11:00:00,397.89,398.1,394.25,394.74,16167.0,397.89,398.1,394.25,394.74,16167.0
2021-12-16 11:10:00,395.16,395.16,394.08,394.28,9991.0,395.16,395.16,394.08,394.28,9991.0
2021-12-16 11:20:00,394.29,397.12,394.2,396.44,15314.0,394.29,397.12,394.2,396.44,15314.0
2021-12-16 11:30:00,396.21,396.21,393.05,393.66,7454.0,396.21,396.21,393.05,393.66,7454.0
2021-12-16 11:40:00,393.37,395.21,393.37,394.7,11797.0,393.37,395.21,393.37,394.7,11797.0
2021-12-16 11:50:00,394.7,395.38,393.49,393.97,7255.0,394.7,395.38,393.49,393.97,7255.0
2021-12-16 12:00:00,393.93,394.37,393.05,393.31,7329.0,393.93,394.37,393.05,393.31,7329.0
2021-12-16 12:10:00,393.32,394.33,393.32,393.92,7357.0,393.32,394.33,393.32,393.92,7357.0
2021-12-16 12:20:00,394.35,395.4,393.75,394.47,10402.0,394.35,395.4,393.75,394.47,10402.0
2021-12-16 12:30:00,394.33,395.68,393.57,394.05,7960.0,394.33,395.68,393.57,394.05,7960.0
2021-12-16 12:40:00,393.62,394.55,392.92,392.92,7739.0,393.62,394.55,392.92,392.92,7739.0
2021-12-16 12:50:00,393.04,394.07,393.02,393.32,6357.0,393.04,394.07,393.02,393.32,6357.0
2021-12-16 13:00:00,393.47,394.18,393.47,393.59,9995.0,393.47,394.18,393.47,393.59,9995.0
2021-12-16 13:10:00,393.8,393.94,391.82,393.08,26392.0,393.8,393.94,391.82,393.08,26392.0
2021-12-16 13:20:00,393.0,393.16,391.82,391.87,13197.0,393.0,393.16,391.82,391.87,13197.0
2021-12-16 13:30:00,391.83,391.83,389.62,390.1,11324.0,391.83,391.83,389.62,390.1,11324.0
2021-12-16 13:40:00,390.13,390.45,389.16,390.15,35473.0,390.13,390.45,389.16,390.15,35473.0
2021-12-16 13:50:00,390.15,391.33,389.61,389.61,13227.0,390.15,391.33,389.61,389.61,13227.0
2021-12-16 14:00:00,389.61,390.85,389.38,390.13,6926.0,389.61,390.85,389.38,390.13,6926.0
2021-12-16 14:10:00,390.21,390.44,389.66,389.87,11125.0,390.21,390.44,389.66,389.87,11125.0
2021-12-16 14:20:00,389.71,389.77,388.44,389.63,9057.0,389.71,389.77,388.44,389.63,9057.0
2021-12-16 14:30:00,389.52,390.12,389.23,389.72,7012.0,389.52,390.12,389.23,389.72,7012.0
2021-12-16 14:40:00,389.87,390.31,387.06,387.26,11826.0,389.87,390.31,387.06,387.26,11826.0
2021-12-16 14:50:00,387.38,388.7,386.45,388.6,11061.0,387.38,388.7,386.45,388.6,11061.0
2021-12-16 15:00:00,388.45,389.52,387.56,387.85,11013.0,388.45,389.52,387.56,387.85,11013.0
2021-12-16 15:10:00,387.5,388.79,387.22,388.48,18429.0,387.5,388.79,387.22,388.48,18429.0
2021-12-16 15:20:00,388.63,390.24,388.48,389.92,14357.0,388.63,390.24,388.48,389.92,14357.0
2021-12-16 15:30:00,390.08,390.7,389.17,390.31,11409.0,390.08,390.7,389.17,390.31,11409.0
2021-12-16 15:40:00,390.52,390.69,388.64,388.64,32580.0,390.52,390.69,388.64,388.64,32580.0
2021-12-16 15:50:00,389.05,392.75,388.94,390.36,126045.0,389.05,392.75,388.94,390.36,126045.0
2021-12-17 09:30:00,384.15,386.57,378.53,379.68,108573.0,384.15,386.57,378.53,379.68,108573.0
2021-12-17 09:40:00,379.73,382.71,378.5,382.71,21357.0,379.73,382.71,378.5,382.71,21357.0
2021-12-17 09:50:00,382.97,384.67,381.68,383.38,21258.0,382.97,384.67,381.68,383.38,21258.0
2021-12-17 10:00:00,382.8,384.9,382.05,382.79,18531.0,382.8,384.9,382.05,382.79,18531.0
2021-12-17 10:10:00,383.19,383.82,380.64,381.59,14501.0,383.19,383.82,380.64,381.59,14501.0
2021-12-17 10:20:00,381.58,383.55,380.5,383.55,17950.0,381.58,383.55,380.5,383.55,17950.0
2021-12-17 10:30:00,383.49,387.23,382.45,386.92,26304.0,383.49,387.23,382.45,386.92,26304.0
2021-12-17 10:40:00,386.85,387.25,385.58,386.13,18452.0,386.85,387.25,385.58,386.13,18452.0
2021-12-17 10:50:00,386.09,387.45,385.61,386.94,21545.0,386.09,387.45,385.61,386.94,21545.0
2021-12-17 11:00:00,386.91,387.11,385.01,386.28,12384.0,386.91,387.11,385.01,386.28,12384.0
2021-12-17 11:10:00,386.31,388.51,386.3,386.81,20299.0,386.31,388.51,386.3,386.81,20299.0
2021-12-17 11:20:00,386.53,387.47,386.0,386.84,23410.0,386.53,387.47,386.0,386.84,23410.0
2021-12-17 11:30:00,386.87,387.28,383.11,383.69,17902.0,386.87,387.28,383.11,383.69,17902.0
2021-12-17 11:40:00,383.53,383.89,381.9,382.08,19347.0,383.53,383.89,381.9,382.08,19347.0
2021-12-17 11:50:00,382.08,382.68,381.35,382.15,16888.0,382.08,382.68,381.35,382.15,16888.0
2021-12-17 12:00:00,381.93,381.93,380.03,381.07,12683.0,381.93,381.93,380.03,381.07,12683.0
2021-12-17 12:10:00,381.12,383.14,381.12,382.26,8250.0,381.12,383.14,381.12,382.26,8250.0
2021-12-17 12:20:00,382.64,383.03,381.19,382.87,26500.0,382.64,383.03,381.19,382.87,26500.0
2021-12-17 12:30:00,382.4,383.52,381.39,381.58,12772.0,382.4,383.52,381.39,381.58,12772.0
2021-12-17 12:40:00,381.6,382.43,381.37,381.76,10859.0,381.6,382.43,381.37,381.76,10859.0
2021-12-17 12:50:00,381.89,382.06,380.18,381.61,21156.0,381.89,382.06,380.18,381.61,21156.0
2021-12-17 13:00:00,381.33,382.07,380.55,380.92,19523.0,381.33,382.07,380.55,380.92,19523.0
2021-12-17 13:10:00,380.54,381.96,380.54,381.7,15859.0,380.54,381.96,380.54,381.7,15859.0
2021-12-17 13:20:00,381.66,383.22,381.25,383.12,15936.0,381.66,383.22,381.25,383.12,15936.0
2021-12-17 13:30:00,383.12,383.35,381.74,381.85,14793.0,383.12,383.35,381.74,381.85,14793.0
2021-12-17 13:40:00,381.85,382.61,381.51,382.31,15252.0,381.85,382.61,381.51,382.31,15252.0
2021-12-17 13:50:00,382.13,383.08,381.84,383.03,23498.0,382.13,383.08,381.84,383.03,23498.0
2021-12-17 14:00:00,383.03,385.5,382.82,385.14,19645.0,383.03,385.5,382.82,385.14,19645.0
2021-12-17 14:10:00,385.28,385.62,384.24,384.4,11091.0,385.28,385.62,384.24,384.4,11091.0
2021-12-17 14:20:00,384.4,385.68,384.02,384.94,16916.0,384.4,385.68,384.02,384.94,16916.0
2021-12-17 14:30:00,385.02,385.39,384.18,384.88,9184.0,385.02,385.39,384.18,384.88,9184.0
2021-12-17 14:40:00,385.05,386.88,385.05,386.0,6131.0,385.05,386.88,385.05,386.0,6131.0
2021-12-17 14:50:00,386.21,386.35,385.41,386.02,5554.0,386.21,386.35,385.41,386.02,5554.0
2021-12-17 15:00:00,385.92,387.1,385.91,387.1,5904.0,385.92,387.1,385.91,387.1,5904.0
2021-12-17 15:10:00,386.94,386.94,383.62,384.53,15561.0,386.94,386.94,383.62,384.53,15561.0
2021-12-17 15:20:00,384.77,384.95,383.32,384.06,12318.0,384.77,384.95,383.32,384.06,12318.0
2021-12-17 15:30:00,383.88,384.28,383.0,384.01,15549.0,383.88,384.28,383.0,384.01,15549.0
2021-12-17 15:40:00,384.19,384.35,381.75,381.95,26177.0,384.19,384.35,381.75,381.95,26177.0
2021-12-17 15:50:00,382.12,385.2,382.02,384.65,121277.0,382.12,385.2,382.02,384.65,121277.0
2021-12-20 09:30:00,382.35,382.95,375.01,379.61,56690.0,382.35,382.95,375.01,379.61,56690.0
2021-12-20 09:40:00,379.61,379.61,374.58,375.0,38257.0,379.61,379.61,374.58,375.0,38257.0
2021-12-20 09:50:00,375.19,378.83,373.22,377.36,50424.0,375.19,378.83,373.22,377.36,50424.0
2021-12-20 10:00:00,377.29,377.34,372.65,372.65,44955.0,377.29,377.34,372.65,372.65,44955.0
2021-12-20 10:10:00,372.69,373.42,370.84,373.25,58079.0,372.69,373.42,370.84,373.25,58079.0
2021-12-20 10:20:00,373.47,373.73,369.53,370.44,55954.0,373.47,373.73,369.53,370.44,55954.0
2021-12-20 10:30:00,370.31,371.2,370.0,370.34,19418.0,370.31,371.2,370.0,370.34,19418.0
2021-12-20 10:40:00,370.34,371.25,368.47,368.93,31068.0,370.34,371.25,368.47,368.93,31068.0
2021-12-20 10:50:00,369.31,369.67,368.46,368.98,20504.0,369.31,369.67,368.46,368.98,20504.0
2021-12-20 11:00:00,368.85,369.6,367.49,369.33,34010.0,368.85,369.6,367.49,369.33,34010.0
2021-12-20 11:10:00,369.33,370.79,368.28,370.29,18757.0,369.33,370.79,368.28,370.29,18757.0
2021-12-20 11:20:00,370.57,371.9,369.99,371.9,15062.0,370.57,371.9,369.99,371.9,15062.0
2021-12-20 11:30:00,371.67,372.18,370.21,370.63,16170.0,371.67,372.18,370.21,370.63,16170.0
2021-12-20 11:40:00,370.19,371.08,369.43,370.39,32036.0,370.19,371.08,369.43,370.39,32036.0
2021-12-20 11:50:00,370.39,371.89,370.13,371.6,20495.0,370.39,371.89,370.13,371.6,20495.0
2021-12-20 12:00:00,371.59,372.33,370.85,371.22,15457.0,371.59,372.33,370.85,371.22,15457.0
2021-12-20 12:10:00,371.1,371.16,369.43,370.81,16525.0,371.1,371.16,369.43,370.81,16525.0
2021-12-20 12:20:00,370.5,370.55,369.1,370.14,8566.0,370.5,370.55,369.1,370.14,8566.0
2021-12-20 12:30:00,370.12,370.17,367.75,368.05,13727.0,370.12,370.17,367.75,368.05,13727.0
2021-12-20 12:40:00,367.99,369.17,367.99,368.71,9136.0,367.99,369.17,367.99,368.71,9136.0
2021-12-20 12:50:00,368.69,368.85,367.21,367.49,19692.0,368.69,368.85,367.21,367.49,19692.0
2021-12-20 13:00:00,367.49,367.49,366.45,367.13,22889.0,367.49,367.49,366.45,367.13,22889.0
2021-12-20 13:10:00,367.17,369.47,367.16,368.84,12160.0,367.17,369.47,367.16,368.84,12160.0
2021-12-20 13:20:00,368.83,369.41,368.18,369.23,9245.0,368.83,369.41,368.18,369.23,9245.0
2021-12-20 13:30:00,369.22,369.33,368.15,369.22,16247.0,369.22,369.33,368.15,369.22,16247.0
2021-12-20 13:40:00,369.51,370.0,368.5,368.83,11055.0,369.51,370.0,368.5,368.83,11055.0
2021-12-20 13:50:00,368.83,369.72,368.0,368.25,11081.0,368.83,369.72,368.0,368.25,11081.0
2021-12-20 14:00:00,368.34,371.38,368.33,371.25,12816.0,368.34,371.38,368.33,371.25,12816.0
2021-12-20 14:10:00,371.06,371.76,370.74,371.36,14112.0,371.06,371.76,370.74,371.36,14112.0
2021-12-20 14:20:00,371.23,371.49,370.38,370.71,9326.0,371.23,371.49,370.38,370.71,9326.0
2021-12-20 14:30:00,370.8,371.0,370.32,370.64,15300.0,370.8,371.0,370.32,370.64,15300.0
2021-12-20 14:40:00,370.77,370.9,370.02,370.45,10126.0,370.77,370.9,370.02,370.45,10126.0
2021-12-20 14:50:00,370.59,371.52,370.59,370.74,9852.0,370.59,371.52,370.59,370.74,9852.0
2021-12-20 15:00:00,370.86,371.51,370.27,370.63,16937.0,370.86,371.51,370.27,370.63,16937.0
2021-12-20 15:10:00,370.63,371.37,370.45,371.37,20748.0,370.63,371.37,370.45,371.37,20748.0
2021-12-20 15:20:00,371.56,371.9,370.28,370.41,29607.0,371.56,371.9,370.28,370.41,29607.0
2021-12-20 15:30:00,370.33,370.54,369.48,370.39,40337.0,370.33,370.54,369.48,370.39,40337.0
2021-12-20 15:40:00,370.29,370.52,369.44,369.46,38745.0,370.29,370.52,369.44,369.46,38745.0
2021-12-20 15:50:00,369.51,371.64,369.4,370.33,203085.0,369.51,371.64,369.4,370.33,203085.0
2021-12-21 09:30:00,376.07,381.32,375.97,381.32,60058.0,376.07,381.32,375.97,381.32,60058.0
2021-12-21 09:40:00,380.71,380.89,375.22,376.63,25977.0,380.71,380.89,375.22,376.63,25977.0
2021-12-21 09:50:00,375.88,377.9,375.07,376.51,9675.0,375.88,377.9,375.07,376.51,9675.0
2021-12-21 10:00:00,376.24,377.98,375.84,377.59,19212.0,376.24,377.98,375.84,377.59,19212.0
2021-12-21 10:10:00,377.36,378.61,375.66,378.16,12703.0,377.36,378.61,375.66,378.16,12703.0
2021-12-21 10:20:00,378.33,378.33,375.55,376.53,27826.0,378.33,378.33,375.55,376.53,27826.0
2021-12-21 10:30:00,376.54,377.26,375.68,376.89,28517.0,376.54,377.26,375.68,376.89,28517.0
2021-12-21 10:40:00,376.45,378.11,376.28,377.35,10799.0,376.45,378.11,376.28,377.35,10799.0
2021-12-21 10:50:00,377.65,378.9,377.58,378.18,10905.0,377.65,378.9,377.58,378.18,10905.0
2021-12-21 11:00:00,378.38,378.38,377.33,378.0,5775.0,378.38,378.38,377.33,378.0,5775.0
2021-12-21 11:10:00,378.41,379.79,378.21,378.67,10868.0,378.41,379.79,378.21,378.67,10868.0
2021-12-21 11:20:00,378.81,379.39,378.42,378.7,12328.0,378.81,379.39,378.42,378.7,12328.0
2021-12-21 11:30:00,378.65,379.8,378.3,379.58,8966.0,378.65,379.8,378.3,379.58,8966.0
2021-12-21 11:40:00,379.58,380.6,379.57,380.17,18465.0,379.58,380.6,379.57,380.17,18465.0
2021-12-21 11:50:00,380.01,381.43,379.97,380.39,19858.0,380.01,381.43,379.97,380.39,19858.0
2021-12-21 12:00:00,380.5,382.06,380.42,381.85,24768.0,380.5,382.06,380.42,381.85,24768.0
2021-12-21 12:10:00,382.1,382.94,381.66,382.02,10017.0,382.1,382.94,381.66,382.02,10017.0
2021-12-21 12:20:00,381.76,382.65,381.76,382.12,17869.0,381.76,382.65,381.76,382.12,17869.0
2021-12-21 12:30:00,382.23,382.84,381.0,381.92,8916.0,382.23,382.84,381.0,381.92,8916.0
2021-12-21 12:40:00,381.77,381.98,381.26,381.83,18309.0,381.77,381.98,381.26,381.83,18309.0
2021-12-21 12:50:00,381.96,382.37,381.86,382.21,4449.0,381.96,382.37,381.86,382.21,4449.0
2021-12-21 13:00:00,382.25,383.58,381.73,383.03,17362.0,382.25,383.58,381.73,383.03,17362.0
2021-12-21 13:10:00,383.06,383.46,382.58,383.3,13491.0,383.06,383.46,382.58,383.3,13491.0
2021-12-21 13:20:00,383.43,384.46,383.41,384.46,11430.0,383.43,384.46,383.41,384.46,11430.0
2021-12-21 13:30:00,384.74,384.93,384.23,384.47,10230.0,384.74,384.93,384.23,384.47,10230.0
2021-12-21 13:40:00,384.51,384.76,383.17,383.32,7194.0,384.51,384.76,383.17,383.32,7194.0
2021-12-21 13:50:00,383.13,384.19,382.63,383.56,11213.0,383.13,384.19,382.63,383.56,11213.0
2021-12-21 14:00:00,383.68,384.1,383.37,383.66,4431.0,383.68,384.1,383.37,383.66,4431.0
2021-12-21 14:10:00,383.53,383.69,382.88,383.05,4335.0,383.53,383.69,382.88,383.05,4335.0
2021-12-21 14:20:00,383.23,383.23,382.64,383.11,5685.0,383.23,383.23,382.64,383.11,5685.0
2021-12-21 14:30:00,383.7,383.72,382.33,382.33,9316.0,383.7,383.72,382.33,382.33,9316.0
2021-12-21 14:40:00,382.25,383.38,382.25,383.19,7471.0,382.25,383.38,382.25,383.19,7471.0
2021-12-21 14:50:00,383.32,383.93,383.25,383.56,6121.0,383.32,383.93,383.25,383.56,6121.0
2021-12-21 15:00:00,383.62,383.77,383.13,383.56,6790.0,383.62,383.77,383.13,383.56,6790.0
2021-12-21 15:10:00,383.56,384.24,383.33,383.33,17718.0,383.56,384.24,383.33,383.33,17718.0
2021-12-21 15:20:00,383.33,384.29,383.31,383.84,19170.0,383.33,384.29,383.31,383.84,19170.0
2021-12-21 15:30:00,384.07,384.63,383.74,383.94,21475.0,384.07,384.63,383.74,383.94,21475.0
2021-12-21 15:40:00,383.93,383.98,383.07,383.76,29290.0,383.93,383.98,383.07,383.76,29290.0
2021-12-21 15:50:00,383.84,385.22,382.59,383.13,131866.0,383.84,385.22,382.59,383.13,131866.0
2021-12-22 09:30:00,385.27,389.99,383.52,384.44,41518.0,385.27,389.99,383.52,384.44,41518.0
2021-12-22 09:40:00,384.54,387.72,384.04,385.63,22443.0,384.54,387.72,384.04,385.63,22443.0
2021-12-22 09:50:00,386.07,387.08,384.49,386.15,18750.0,386.07,387.08,384.49,386.15,18750.0
2021-12-22 10:00:00,386.37,387.66,384.9,384.99,9347.0,386.37,387.66,384.9,384.99,9347.0
2021-12-22 10:10:00,385.34,387.58,385.34,386.95,11948.0,385.34,387.58,385.34,386.95,11948.0
2021-12-22 10:20:00,386.81,387.42,385.82,385.82,13605.0,386.81,387.42,385.82,385.82,13605.0
2021-12-22 10:30:00,386.04,389.46,385.99,388.74,23192.0,386.04,389.46,385.99,388.74,23192.0
2021-12-22 10:40:00,389.28,389.54,387.6,388.6,17254.0,389.28,389.54,387.6,388.6,17254.0
2021-12-22 10:50:00,388.75,388.8,387.53,387.55,16505.0,388.75,388.8,387.53,387.55,16505.0
2021-12-22 11:00:00,387.56,388.0,386.4,386.64,9558.0,387.56,388.0,386.4,386.64,9558.0
2021-12-22 11:10:00,386.44,387.44,386.33,387.0,8582.0,386.44,387.44,386.33,387.0,8582.0
2021-12-22 11:20:00,387.31,388.51,387.13,387.66,17335.0,387.31,388.51,387.13,387.66,17335.0
2021-12-22 11:30:00,387.5,388.11,386.69,388.11,15737.0,387.5,388.11,386.69,388.11,15737.0
2021-12-22 11:40:00,388.15,389.31,388.15,388.73,13746.0,388.15,389.31,388.15,388.73,13746.0
2021-12-22 11:50:00,388.73,390.46,388.67,390.05,23510.0,388.73,390.46,388.67,390.05,23510.0
2021-12-22 12:00:00,390.16,390.91,389.81,390.5,21427.0,390.16,390.91,389.81,390.5,21427.0
2021-12-22 12:10:00,390.41,390.41,389.12,389.56,10429.0,390.41,390.41,389.12,389.56,10429.0
2021-12-22 12:20:00,389.62,389.75,388.81,388.91,9287.0,389.62,389.75,388.81,388.91,9287.0
2021-12-22 12:30:00,389.09,390.12,388.9,389.7,8921.0,389.09,390.12,388.9,389.7,8921.0
2021-12-22 12:40:00,389.94,390.44,389.71,390.17,10500.0,389.94,390.44,389.71,390.17,10500.0
2021-12-22 12:50:00,390.05,390.42,389.59,389.99,9087.0,390.05,390.42,389.59,389.99,9087.0
2021-12-22 13:00:00,389.91,390.04,389.36,389.65,6911.0,389.91,390.04,389.36,389.65,6911.0
2021-12-22 13:10:00,389.68,389.68,388.88,389.25,10349.0,389.68,389.68,388.88,389.25,10349.0
2021-12-22 13:20:00,389.22,389.51,388.95,388.99,6689.0,389.22,389.51,388.95,388.99,6689.0
2021-12-22 13:30:00,388.91,389.87,388.4,388.4,9946.0,388.91,389.87,388.4,388.4,9946.0
2021-12-22 13:40:00,388.62,388.76,387.77,388.24,19076.0,388.62,388.76,387.77,388.24,19076.0
2021-12-22 13:50:00,388.25,388.52,387.86,388.15,5601.0,388.25,388.52,387.86,388.15,5601.0
2021-12-22 14:00:00,388.13,388.53,387.81,387.93,13785.0,388.13,388.53,387.81,387.93,13785.0
2021-12-22 14:10:00,387.93,388.61,387.45,388.23,15570.0,387.93,388.61,387.45,388.23,15570.0
2021-12-22 14:20:00,388.24,388.37,387.33,387.33,3502.0,388.24,388.37,387.33,387.33,3502.0
2021-12-22 14:30:00,387.49,388.44,387.47,388.13,6000.0,387.49,388.44,387.47,388.13,6000.0
2021-12-22 14:40:00,388.12,388.69,387.6,387.6,6200.0,388.12,388.69,387.6,387.6,6200.0
2021-12-22 14:50:00,387.77,388.2,387.21,387.59,12890.0,387.77,388.2,387.21,387.59,12890.0
2021-12-22 15:00:00,387.39,387.95,386.9,387.74,15744.0,387.39,387.95,386.9,387.74,15744.0
2021-12-22 15:10:00,387.58,388.18,387.07,387.07,6556.0,387.58,388.18,387.07,387.07,6556.0
2021-12-22 15:20:00,387.0,388.19,386.92,388.04,5844.0,387.0,388.19,386.92,388.04,5844.0
2021-12-22 15:30:00,387.95,388.27,387.44,388.0,12109.0,387.95,388.27,387.44,388.0,12109.0
2021-12-22 15:40:00,388.05,388.59,387.94,388.23,17261.0,388.05,388.59,387.94,388.23,17261.0
2021-12-22 15:50:00,388.37,389.26,388.36,388.81,45897.0,388.37,389.26,388.36,388.81,45897.0
2021-12-23 09:30:00,389.0,389.3,385.48,386.0,47294.0,389.0,389.3,385.48,386.0,47294.0
2021-12-23 09:40:00,385.55,386.52,383.47,383.47,15105.0,385.55,386.52,383.47,383.47,15105.0
2021-12-23 09:50:00,383.63,385.4,383.52,385.33,16748.0,383.63,385.4,383.52,385.33,16748.0
2021-12-23 10:00:00,385.16,387.06,385.15,385.35,13227.0,385.16,387.06,385.15,385.35,13227.0
2021-12-23 10:10:00,385.17,386.89,384.75,386.21,7745.0,385.17,386.89,384.75,386.21,7745.0
2021-12-23 10:20:00,386.15,387.1,385.24,385.52,15144.0,386.15,387.1,385.24,385.52,15144.0
2021-12-23 10:30:00,385.54,386.45,385.25,385.86,9147.0,385.54,386.45,385.25,385.86,9147.0
2021-12-23 10:40:00,385.83,387.42,385.83,387.37,14143.0,385.83,387.42,385.83,387.37,14143.0
2021-12-23 10:50:00,387.42,387.47,386.73,387.16,8499.0,387.42,387.47,386.73,387.16,8499.0
2021-12-23 11:00:00,387.45,387.95,386.65,387.72,13903.0,387.45,387.95,386.65,387.72,13903.0
2021-12-23 11:10:00,387.96,388.24,387.63,388.09,13618.0,387.96,388.24,387.63,388.09,13618.0
2021-12-23 11:20:00,388.19,388.95,388.09,388.17,17042.0,388.19,388.95,388.09,388.17,17042.0
2021-12-23 11:30:00,388.32,390.16,388.32,390.02,11019.0,388.32,390.16,388.32,390.02,11019.0
2021-12-23 11:40:00,390.22,390.37,388.32,388.68,17243.0,390.22,390.37,388.32,388.68,17243.0
2021-12-23 11:50:00,388.8,389.87,388.8,389.82,7376.0,388.8,389.87,388.8,389.82,7376.0
2021-12-23 12:00:00,389.85,389.85,389.34,389.57,5863.0,389.85,389.85,389.34,389.57,5863.0
2021-12-23 12:10:00,389.38,389.49,388.8,389.15,17490.0,389.38,389.49,388.8,389.15,17490.0
2021-12-23 12:20:00,389.13,390.57,389.12,390.55,9712.0,389.13,390.57,389.12,390.55,9712.0
2021-12-23 12:30:00,390.54,390.99,390.05,390.78,9371.0,390.54,390.99,390.05,390.78,9371.0
2021-12-23 12:40:00,390.78,391.0,390.52,390.63,3694.0,390.78,391.0,390.52,390.63,3694.0
2021-12-23 12:50:00,390.56,390.6,389.72,390.09,4097.0,390.56,390.6,389.72,390.09,4097.0
2021-12-23 13:00:00,390.15,390.68,390.14,390.52,4830.0,390.15,390.68,390.14,390.52,4830.0
2021-12-23 13:10:00,390.53,391.19,390.19,390.99,6671.0,390.53,391.19,390.19,390.99,6671.0
2021-12-23 13:20:00,390.79,391.09,390.5,391.09,4263.0,390.79,391.09,390.5,391.09,4263.0
2021-12-23 13:30:00,391.08,391.3,390.58,390.58,6637.0,391.08,391.3,390.58,390.58,6637.0
2021-12-23 13:40:00,390.73,391.2,390.7,390.94,4116.0,390.73,391.2,390.7,390.94,4116.0
2021-12-23 13:50:00,390.99,391.25,390.72,390.73,4808.0,390.99,391.25,390.72,390.73,4808.0
2021-12-23 14:00:00,390.68,391.54,390.68,391.16,8477.0,390.68,391.54,390.68,391.16,8477.0
2021-12-23 14:10:00,391.29,391.7,391.17,391.7,9061.0,391.29,391.7,391.17,391.7,9061.0
2021-12-23 14:20:00,391.67,392.15,391.5,392.15,3548.0,391.67,392.15,391.5,392.15,3548.0
2021-12-23 14:30:00,392.09,392.3,391.42,391.55,7326.0,392.09,392.3,391.42,391.55,7326.0
2021-12-23 14:40:00,391.64,392.18,391.5,391.75,4154.0,391.64,392.18,391.5,391.75,4154.0
2021-12-23 14:50:00,391.82,392.13,391.49,391.73,10417.0,391.82,392.13,391.49,391.73,10417.0
2021-12-23 15:00:00,391.74,392.1,391.38,392.06,8940.0,391.74,392.1,391.38,392.06,8940.0
2021-12-23 15:10:00,392.13,392.13,391.49,391.73,9272.0,392.13,392.13,391.49,391.73,9272.0
2021-12-23 15:20:00,391.74,391.97,391.45,391.64,15492.0,391.74,391.97,391.45,391.64,15492.0
2021-12-23 15:30:00,391.63,391.66,390.75,391.14,18706.0,391.63,391.66,390.75,391.14,18706.0
2021-12-23 15:40:00,391.15,392.28,391.15,392.03,15506.0,391.15,392.28,391.15,392.03,15506.0
2021-12-23 15:50:00,392.13,392.53,391.3,391.75,89296.0,392.13,392.53,391.3,391.75,89296.0
2021-12-27 09:30:00,393.07,400.61,392.98,397.18,35880.0,393.07,400.61,392.98,397.18,35880.0
2021-12-27 09:40:00,397.3,399.04,395.06,397.62,20266.0,397.3,399.04,395.06,397.62,20266.0
2021-12-27 09:50:00,397.33,399.84,396.68,398.85,24641.0,397.33,399.84,396.68,398.85,24641.0
2021-12-27 10:00:00,399.26,400.0,398.07,399.0,14003.0,399.26,400.0,398.07,399.0,14003.0
2021-12-27 10:10:00,399.4,400.0,398.43,398.68,22233.0,399.4,400.0,398.43,398.68,22233.0
2021-12-27 10:20:00,398.1,400.24,397.71,400.06,11707.0,398.1,400.24,397.71,400.06,11707.0
2021-12-27 10:30:00,400.13,400.38,399.14,399.29,13987.0,400.13,400.38,399.14,399.29,13987.0
2021-12-27 10:40:00,399.29,399.41,398.2,398.2,23598.0,399.29,399.41,398.2,398.2,23598.0
2021-12-27 10:50:00,398.34,399.45,397.93,399.28,19673.0,398.34,399.45,397.93,399.28,19673.0
2021-12-27 11:00:00,399.16,400.89,399.01,400.61,12843.0,399.16,400.89,399.01,400.61,12843.0
2021-12-27 11:10:00,400.3,400.85,399.31,399.87,13383.0,400.3,400.85,399.31,399.87,13383.0
2021-12-27 11:20:00,399.86,400.48,399.53,400.13,11073.0,399.86,400.48,399.53,400.13,11073.0
2021-12-27 11:30:00,400.35,401.19,399.88,401.19,14429.0,400.35,401.19,399.88,401.19,14429.0
2021-12-27 11:40:00,401.16,401.92,400.8,401.2,9008.0,401.16,401.92,400.8,401.2,9008.0
2021-12-27 11:50:00,401.49,401.53,400.17,400.59,5155.0,401.49,401.53,400.17,400.59,5155.0
2021-12-27 12:00:00,400.6,400.92,400.36,400.54,5133.0,400.6,400.92,400.36,400.54,5133.0
2021-12-27 12:10:00,400.74,401.49,400.67,400.83,7377.0,400.74,401.49,400.67,400.83,7377.0
2021-12-27 12:20:00,400.82,400.83,400.2,400.31,5205.0,400.82,400.83,400.2,400.31,5205.0
2021-12-27 12:30:00,400.32,400.5,399.81,400.5,11524.0,400.32,400.5,399.81,400.5,11524.0
2021-12-27 12:40:00,400.43,400.66,400.05,400.48,3930.0,400.43,400.66,400.05,400.48,3930.0
2021-12-27 12:50:00,400.24,400.49,399.87,400.07,10267.0,400.24,400.49,399.87,400.07,10267.0
2021-12-27 13:00:00,400.0,400.26,399.66,400.15,13824.0,400.0,400.26,399.66,400.15,13824.0
2021-12-27 13:10:00,400.1,400.5,400.09,400.15,3366.0,400.1,400.5,400.09,400.15,3366.0
2021-12-27 13:20:00,400.29,401.01,400.17,400.66,3150.0,400.29,401.01,400.17,400.66,3150.0
2021-12-27 13:30:00,400.48,400.88,400.42,400.42,2800.0,400.48,400.88,400.42,400.42,2800.0
2021-12-27 13:40:00,400.01,401.09,399.87,401.03,12389.0,400.01,401.09,399.87,401.03,12389.0
2021-12-27 13:50:00,401.05,401.57,400.9,401.44,7113.0,401.05,401.57,400.9,401.44,7113.0
2021-12-27 14:00:00,401.14,401.14,400.33,400.34,3400.0,401.14,401.14,400.33,400.34,3400.0
2021-12-27 14:10:00,400.32,400.32,399.76,400.25,5877.0,400.32,400.32,399.76,400.25,5877.0
2021-12-27 14:20:00,400.37,400.54,399.92,400.54,4464.0,400.37,400.54,399.92,400.54,4464.0
2021-12-27 14:30:00,400.45,400.69,400.34,400.48,4628.0,400.45,400.69,400.34,400.48,4628.0
2021-12-27 14:40:00,400.44,401.05,400.2,400.85,3997.0,400.44,401.05,400.2,400.85,3997.0
2021-12-27 14:50:00,400.69,400.85,400.23,400.34,3948.0,400.69,400.85,400.23,400.34,3948.0
2021-12-27 15:00:00,400.34,400.34,399.93,400.3,9861.0,400.34,400.34,399.93,400.3,9861.0
2021-12-27 15:10:00,400.22,400.71,400.14,400.58,5413.0,400.22,400.71,400.14,400.58,5413.0
2021-12-27 15:20:00,400.51,400.83,400.18,400.73,6189.0,400.51,400.83,400.18,400.73,6189.0
2021-12-27 15:30:00,400.88,401.12,400.4,400.64,10936.0,400.88,401.12,400.4,400.64,10936.0
2021-12-27 15:40:00,400.4,400.64,400.0,400.64,32972.0,400.4,400.64,400.0,400.64,32972.0
2021-12-27 15:50:00,400.58,401.47,400.51,400.83,48643.0,400.58,401.47,400.51,400.83,48643.0
2021-12-28 09:30:00,405.96,405.96,401.21,402.88,45755.0,405.96,405.96,401.21,402.88,45755.0
2021-12-28 09:40:00,402.77,405.8,402.32,405.78,26221.0,402.77,405.8,402.32,405.78,26221.0
2021-12-28 09:50:00,405.25,406.0,404.15,404.89,9598.0,405.25,406.0,404.15,404.89,9598.0
2021-12-28 10:00:00,404.31,405.67,402.88,403.0,14528.0,404.31,405.67,402.88,403.0,14528.0
2021-12-28 10:10:00,403.1,404.04,402.81,402.95,11164.0,403.1,404.04,402.81,402.95,11164.0
2021-12-28 10:20:00,402.83,404.61,402.83,404.02,6393.0,402.83,404.61,402.83,404.02,6393.0
2021-12-28 10:30:00,403.93,404.82,403.63,403.94,8911.0,403.93,404.82,403.63,403.94,8911.0
2021-12-28 10:40:00,403.82,404.12,402.85,403.19,4934.0,403.82,404.12,402.85,403.19,4934.0
2021-12-28 10:50:00,403.44,403.7,403.0,403.0,6131.0,403.44,403.7,403.0,403.0,6131.0
2021-12-28 11:00:00,403.14,403.89,403.07,403.59,4952.0,403.14,403.89,403.07,403.59,4952.0
2021-12-28 11:10:00,403.54,403.54,401.86,402.04,10835.0,403.54,403.54,401.86,402.04,10835.0
2021-12-28 11:20:00,402.04,402.52,401.59,401.87,30289.0,402.04,402.52,401.59,401.87,30289.0
2021-12-28 11:30:00,401.94,402.01,401.1,401.69,18454.0,401.94,402.01,401.1,401.69,18454.0
2021-12-28 11:40:00,401.76,402.0,401.32,401.58,10261.0,401.76,402.0,401.32,401.58,10261.0
2021-12-28 11:50:00,401.82,403.28,401.71,403.03,7355.0,401.82,403.28,401.71,403.03,7355.0
2021-12-28 12:00:00,403.07,403.4,402.8,402.89,4874.0,403.07,403.4,402.8,402.89,4874.0
2021-12-28 12:10:00,402.94,403.33,402.85,402.88,6050.0,402.94,403.33,402.85,402.88,6050.0
2021-12-28 12:20:00,402.98,403.04,402.2,402.33,10775.0,402.98,403.04,402.2,402.33,10775.0
2021-12-28 12:30:00,402.26,402.57,401.6,401.61,10485.0,402.26,402.57,401.6,401.61,10485.0
2021-12-28 12:40:00,401.72,401.78,401.23,401.25,5320.0,401.72,401.78,401.23,401.25,5320.0
2021-12-28 12:50:00,401.64,402.3,401.63,402.05,5176.0,401.64,402.3,401.63,402.05,5176.0
2021-12-28 13:00:00,401.98,402.07,401.63,401.77,5047.0,401.98,402.07,401.63,401.77,5047.0
2021-12-28 13:10:00,401.79,402.01,400.66,400.68,17234.0,401.79,402.01,400.66,400.68,17234.0
2021-12-28 13:20:00,400.34,400.62,400.09,400.51,6083.0,400.34,400.62,400.09,400.51,6083.0
2021-12-28 13:30:00,400.45,400.56,400.0,400.02,31107.0,400.45,400.56,400.0,400.02,31107.0
2021-12-28 13:40:00,400.14,400.96,400.0,400.96,16438.0,400.14,400.96,400.0,400.96,16438.0
2021-12-28 13:50:00,401.04,401.17,400.55,400.99,12012.0,401.04,401.17,400.55,400.99,12012.0
2021-12-28 14:00:00,400.87,400.87,400.24,400.37,5998.0,400.87,400.87,400.24,400.37,5998.0
2021-12-28 14:10:00,400.15,400.37,400.09,400.22,6879.0,400.15,400.37,400.09,400.22,6879.0
2021-12-28 14:20:00,400.34,400.69,400.19,400.51,6304.0,400.34,400.69,400.19,400.51,6304.0
2021-12-28 14:30:00,400.41,400.72,400.4,400.55,4403.0,400.41,400.72,400.4,400.55,4403.0
2021-12-28 14:40:00,400.59,400.67,400.0,400.28,13486.0,400.59,400.67,400.0,400.28,13486.0
2021-12-28 14:50:00,400.49,400.55,400.14,400.18,5399.0,400.49,400.55,400.14,400.18,5399.0
2021-12-28 15:00:00,400.18,400.6,400.03,400.6,9646.0,400.18,400.6,400.03,400.6,9646.0
2021-12-28 15:10:00,400.31,400.59,400.18,400.48,8289.0,400.31,400.59,400.18,400.48,8289.0
2021-12-28 15:20:00,400.4,400.64,400.22,400.31,10995.0,400.4,400.64,400.22,400.31,10995.0
2021-12-28 15:30:00,400.37,400.5,400.0,400.38,24093.0,400.37,400.5,400.0,400.38,24093.0
2021-12-28 15:40:00,400.3,400.91,400.3,400.79,24018.0,400.3,400.91,400.3,400.79,24018.0
2021-12-28 15:50:00,400.64,400.69,400.0,400.24,69298.0,400.64,400.69,400.0,400.24,69298.0
2021-12-29 09:30:00,400.3,403.0,400.3,401.67,22180.0,400.3,403.0,400.3,401.67,22180.0
2021-12-29 09:40:00,401.68,402.0,400.55,401.2,9182.0,401.68,402.0,400.55,401.2,9182.0
2021-12-29 09:50:00,401.66,402.13,400.36,400.93,5123.0,401.66,402.13,400.36,400.93,5123.0
2021-12-29 10:00:00,401.19,401.88,400.01,401.78,18600.0,401.19,401.88,400.01,401.78,18600.0
2021-12-29 10:10:00,401.65,401.65,400.04,401.0,10661.0,401.65,401.65,400.04,401.0,10661.0
2021-12-29 10:20:00,401.22,401.8,400.71,400.84,5876.0,401.22,401.8,400.71,400.84,5876.0
2021-12-29 10:30:00,401.23,401.61,400.6,400.98,9335.0,401.23,401.61,400.6,400.98,9335.0
2021-12-29 10:40:00,400.61,401.58,400.27,401.13,12541.0,400.61,401.58,400.27,401.13,12541.0
2021-12-29 10:50:00,401.0,402.09,400.64,402.08,12874.0,401.0,402.09,400.64,402.08,12874.0
2021-12-29 11:00:00,401.72,402.3,401.27,401.55,10771.0,401.72,402.3,401.27,401.55,10771.0
2021-12-29 11:10:00,401.21,401.89,400.79,401.51,7573.0,401.21,401.89,400.79,401.51,7573.0
2021-12-29 11:20:00,401.7,401.78,401.0,401.2,2411.0,401.7,401.78,401.0,401.2,2411.0
2021-12-29 11:30:00,401.24,401.62,401.0,401.33,5951.0,401.24,401.62,401.0,401.33,5951.0
2021-12-29 11:40:00,401.38,401.81,401.21,401.8,2123.0,401.38,401.81,401.21,401.8,2123.0
2021-12-29 11:50:00,401.78,401.78,400.77,400.77,4429.0,401.78,401.78,400.77,400.77,4429.0
2021-12-29 12:00:00,400.86,401.21,400.66,400.94,7104.0,400.86,401.21,400.66,400.94,7104.0
2021-12-29 12:10:00,400.8,400.92,400.0,400.05,35790.0,400.8,400.92,400.0,400.05,35790.0
2021-12-29 12:20:00,400.06,400.45,400.06,400.24,14502.0,400.06,400.45,400.06,400.24,14502.0
2021-12-29 12:30:00,400.29,401.38,400.21,401.31,10907.0,400.29,401.38,400.21,401.31,10907.0
2021-12-29 12:40:00,401.0,401.35,400.65,400.8,8444.0,401.0,401.35,400.65,400.8,8444.0
2021-12-29 12:50:00,400.76,400.85,400.56,400.66,6097.0,400.76,400.85,400.56,400.66,6097.0
2021-12-29 13:00:00,400.66,401.08,400.48,400.97,5946.0,400.66,401.08,400.48,400.97,5946.0
2021-12-29 13:10:00,400.89,400.9,400.1,400.36,21741.0,400.89,400.9,400.1,400.36,21741.0
2021-12-29 13:20:00,400.09,400.39,400.0,400.39,13448.0,400.09,400.39,400.0,400.39,13448.0
2021-12-29 13:30:00,400.17,400.42,400.04,400.18,10829.0,400.17,400.42,400.04,400.18,10829.0
2021-12-29 13:40:00,400.2,400.29,400.0,400.2,7878.0,400.2,400.29,400.0,400.2,7878.0
2021-12-29 13:50:00,400.03,400.82,400.0,400.27,7983.0,400.03,400.82,400.0,400.27,7983.0
2021-12-29 14:00:00,400.41,400.54,400.15,400.45,5399.0,400.41,400.54,400.15,400.45,5399.0
2021-12-29 14:10:00,400.35,400.59,400.2,400.41,3931.0,400.35,400.59,400.2,400.41,3931.0
2021-12-29 14:20:00,400.2,400.4,400.0,400.23,8502.0,400.2,400.4,400.0,400.23,8502.0
2021-12-29 14:30:00,400.1,400.89,400.1,400.76,5383.0,400.1,400.89,400.1,400.76,5383.0
2021-12-29 14:40:00,400.78,400.95,400.57,400.71,4155.0,400.78,400.95,400.57,400.71,4155.0
2021-12-29 14:50:00,400.58,400.95,400.57,400.81,5921.0,400.58,400.95,400.57,400.81,5921.0
2021-12-29 15:00:00,400.73,400.77,400.3,400.41,4542.0,400.73,400.77,400.3,400.41,4542.0
2021-12-29 15:10:00,400.41,400.51,400.19,400.23,4119.0,400.41,400.51,400.19,400.23,4119.0
2021-12-29 15:20:00,400.23,400.28,400.06,400.24,8201.0,400.23,400.28,400.06,400.24,8201.0
2021-12-29 15:30:00,400.39,401.26,400.39,400.99,9642.0,400.39,401.26,400.39,400.99,9642.0
2021-12-29 15:40:00,401.1,401.29,400.65,401.07,7567.0,401.1,401.29,400.65,401.07,7567.0
2021-12-29 15:50:00,400.96,401.1,400.56,400.99,53765.0,400.96,401.1,400.56,400.99,53765.0
2021-12-30 09:30:00,401.52,405.4,401.52,404.79,15599.0,401.52,405.4,401.52,404.79,15599.0
2021-12-30 09:40:00,405.33,405.33,402.25,403.02,4130.0,405.33,405.33,402.25,403.02,4130.0
2021-12-30 09:50:00,403.29,403.55,402.32,403.18,5692.0,403.29,403.55,402.32,403.18,5692.0
2021-12-30 10:00:00,403.18,403.31,401.45,401.76,3871.0,403.18,403.31,401.45,401.76,3871.0
2021-12-30 10:10:00,401.68,402.0,401.21,401.63,6352.0,401.68,402.0,401.21,401.63,6352.0
2021-12-30 10:20:00,401.91,402.37,401.09,401.8,27369.0,401.91,402.37,401.09,401.8,27369.0
2021-12-30 10:30:00,401.81,402.09,401.44,402.09,4042.0,401.81,402.09,401.44,402.09,4042.0
2021-12-30 10:40:00,402.16,402.16,401.41,401.66,4951.0,402.16,402.16,401.41,401.66,4951.0
2021-12-30 10:50:00,401.8,401.85,401.09,401.09,11975.0,401.8,401.85,401.09,401.09,11975.0
2021-12-30 11:00:00,401.2,401.34,400.49,400.72,12592.0,401.2,401.34,400.49,400.72,12592.0
2021-12-30 11:10:00,400.8,401.04,400.4,400.75,13034.0,400.8,401.04,400.4,400.75,13034.0
2021-12-30 11:20:00,400.73,400.81,400.0,400.32,33666.0,400.73,400.81,400.0,400.32,33666.0
2021-12-30 11:30:00,400.16,400.52,400.15,400.43,13591.0,400.16,400.52,400.15,400.43,13591.0
2021-12-30 11:40:00,400.57,401.22,400.4,401.08,12279.0,400.57,401.22,400.4,401.08,12279.0
2021-12-30 11:50:00,401.23,401.61,400.95,401.54,12863.0,401.23,401.61,400.95,401.54,12863.0
2021-12-30 12:00:00,401.65,401.88,401.31,401.53,6573.0,401.65,401.88,401.31,401.53,6573.0
2021-12-30 12:10:00,401.59,401.72,401.26,401.48,11624.0,401.59,401.72,401.26,401.48,11624.0
2021-12-30 12:20:00,401.41,401.72,401.39,401.54,5816.0,401.41,401.72,401.39,401.54,5816.0
2021-12-30 12:30:00,401.53,401.72,401.5,401.68,2447.0,401.53,401.72,401.5,401.68,2447.0
2021-12-30 12:40:00,401.72,401.72,401.5,401.63,3149.0,401.72,401.72,401.5,401.63,3149.0
2021-12-30 12:50:00,401.6,402.7,401.17,402.7,212222.0,401.6,402.7,401.17,402.7,212222.0
2021-12-30 13:00:00,402.78,402.8,402.1,402.46,5820.0,402.78,402.8,402.1,402.46,5820.0
2021-12-30 13:10:00,402.33,402.33,401.79,402.23,7709.0,402.33,402.33,401.79,402.23,7709.0
2021-12-30 13:20:00,402.24,402.32,401.86,402.11,1200.0,402.24,402.32,401.86,402.11,1200.0
2021-12-30 13:30:00,402.28,403.6,402.28,403.6,5517.0,402.28,403.6,402.28,403.6,5517.0
2021-12-30 13:40:00,403.61,404.06,403.47,403.9,5787.0,403.61,404.06,403.47,403.9,5787.0
2021-12-30 13:50:00,403.98,404.24,403.33,403.33,5142.0,403.98,404.24,403.33,403.33,5142.0
2021-12-30 14:00:00,403.43,403.43,402.1,402.19,7902.0,403.43,403.43,402.1,402.19,7902.0
2021-12-30 14:10:00,402.25,402.25,401.65,401.91,9510.0,402.25,402.25,401.65,401.91,9510.0
2021-12-30 14:20:00,401.7,401.78,401.24,401.78,4135.0,401.7,401.78,401.24,401.78,4135.0
2021-12-30 14:30:00,401.83,401.97,401.35,401.85,5023.0,401.83,401.97,401.35,401.85,5023.0
2021-12-30 14:40:00,401.84,401.84,400.85,400.85,3113.0,401.84,401.84,400.85,400.85,3113.0
2021-12-30 14:50:00,400.83,401.25,400.52,401.1,12704.0,400.83,401.25,400.52,401.1,12704.0
2021-12-30 15:00:00,401.01,401.01,400.05,400.19,14484.0,401.01,401.01,400.05,400.19,14484.0
2021-12-30 15:10:00,400.08,400.45,400.02,400.12,8616.0,400.08,400.45,400.02,400.12,8616.0
2021-12-30 15:20:00,400.08,400.2,399.58,399.79,20946.0,400.08,400.2,399.58,399.79,20946.0
2021-12-30 15:30:00,399.79,400.47,399.78,400.18,10867.0,399.79,400.47,399.78,400.18,10867.0
2021-12-30 15:40:00,400.18,400.18,399.17,399.74,13713.0,400.18,400.18,399.17,399.74,13713.0
2021-12-30 15:50:00,399.69,399.69,398.5,398.68,50134.0,399.69,399.69,398.5,398.68,50134.0
2021-12-31 09:30:00,400.0,401.97,399.8,401.57,37320.0,400.0,401.97,399.8,401.57,37320.0
2021-12-31 09:40:00,401.57,401.9,396.69,398.33,13948.0,401.57,401.9,396.69,398.33,13948.0
2021-12-31 09:50:00,398.21,399.8,397.21,397.92,18576.0,398.21,399.8,397.21,397.92,18576.0
2021-12-31 10:00:00,398.07,398.67,397.0,398.3,10069.0,398.07,398.67,397.0,398.3,10069.0
2021-12-31 10:10:00,398.27,398.5,396.77,396.81,26219.0,398.27,398.5,396.77,396.81,26219.0
2021-12-31 10:20:00,396.66,396.68,395.72,396.3,5181.0,396.66,396.68,395.72,396.3,5181.0
2021-12-31 10:30:00,395.87,396.37,395.05,395.65,20407.0,395.87,396.37,395.05,395.65,20407.0
2021-12-31 10:40:00,395.91,396.07,395.13,395.79,6681.0,395.91,396.07,395.13,395.79,6681.0
2021-12-31 10:50:00,395.94,396.23,393.99,393.99,32323.0,395.94,396.23,393.99,393.99,32323.0
2021-12-31 11:00:00,394.04,394.83,393.2,393.9,10425.0,394.04,394.83,393.2,393.9,10425.0
2021-12-31 11:10:00,393.5,394.5,393.36,394.18,13529.0,393.5,394.5,393.36,394.18,13529.0
2021-12-31 11:20:00,394.16,394.52,393.54,393.54,14400.0,394.16,394.52,393.54,393.54,14400.0
2021-12-31 11:30:00,393.76,393.76,392.61,392.8,19246.0,393.76,393.76,392.61,392.8,19246.0
2021-12-31 11:40:00,393.08,395.18,393.07,395.15,18972.0,393.08,395.18,393.07,395.15,18972.0
2021-12-31 11:50:00,395.0,395.0,392.6,392.6,28732.0,395.0,395.0,392.6,392.6,28732.0
2021-12-31 12:00:00,392.67,393.75,391.37,393.73,30931.0,392.67,393.75,391.37,393.73,30931.0
2021-12-31 12:10:00,393.75,393.91,393.11,393.53,11662.0,393.75,393.91,393.11,393.53,11662.0
2021-12-31 12:20:00,393.68,394.65,393.6,393.83,5911.0,393.68,394.65,393.6,393.83,5911.0
2021-12-31 12:30:00,393.65,394.31,393.65,394.31,6088.0,393.65,394.31,393.65,394.31,6088.0
2021-12-31 12:40:00,394.1,394.11,393.07,393.08,4725.0,394.1,394.11,393.07,393.08,4725.0
2021-12-31 12:50:00,393.4,393.8,393.16,393.6,7653.0,393.4,393.8,393.16,393.6,7653.0
2021-12-31 13:00:00,393.42,394.47,393.31,393.94,7542.0,393.42,394.47,393.31,393.94,7542.0
2021-12-31 13:10:00,393.78,393.9,393.0,393.14,6345.0,393.78,393.9,393.0,393.14,6345.0
2021-12-31 13:20:00,393.03,393.42,392.76,393.22,3887.0,393.03,393.42,392.76,393.22,3887.0
2021-12-31 13:30:00,393.08,393.58,392.65,392.88,4949.0,393.08,393.58,392.65,392.88,4949.0
2021-12-31 13:40:00,393.0,393.96,392.83,393.77,13946.0,393.0,393.96,392.83,393.77,13946.0
2021-12-31 13:50:00,393.73,393.87,393.41,393.77,5155.0,393.73,393.87,393.41,393.77,5155.0
2021-12-31 14:00:00,393.87,394.05,392.84,393.24,21083.0,393.87,394.05,392.84,393.24,21083.0
2021-12-31 14:10:00,392.98,393.21,392.39,392.4,6206.0,392.98,393.21,392.39,392.4,6206.0
2021-12-31 14:20:00,392.56,393.29,392.48,393.13,7004.0,392.56,393.29,392.48,393.13,7004.0
2021-12-31 14:30:00,393.44,393.81,392.95,393.43,10749.0,393.44,393.81,392.95,393.43,10749.0
2021-12-31 14:40:00,393.1,393.33,392.84,392.99,6715.0,393.1,393.33,392.84,392.99,6715.0
2021-12-31 14:50:00,393.0,393.37,392.89,393.1,5671.0,393.0,393.37,392.89,393.1,5671.0
2021-12-31 15:00:00,393.1,393.63,392.84,392.96,14972.0,393.1,393.63,392.84,392.96,14972.0
2021-12-31 15:10:00,393.01,393.18,392.77,393.0,21845.0,393.01,393.18,392.77,393.0,21845.0
2021-12-31 15:20:00,393.0,393.31,392.4,393.15,22543.0,393.0,393.31,392.4,393.15,22543.0
2021-12-31 15:30:00,393.06,393.36,392.51,392.89,19212.0,393.06,393.36,392.51,392.89,19212.0
2021-12-31 15:40:00,392.97,393.85,392.93,393.17,17692.0,392.97,393.85,392.93,393.17,17692.0
2021-12-31 15:50:00,393.27,393.27,391.27,391.4,74385.0,393.27,393.27,391.27,391.4,74385.0
2022-01-03 09:30:00,392.2,394.49,390.54,390.66,50476.0,392.2,394.49,390.54,390.66,50476.0
2022-01-03 09:40:00,391.88,391.88,387.19,388.51,29757.0,391.88,391.88,387.19,388.51,29757.0
2022-01-03 09:50:00,388.32,388.59,385.17,385.25,37458.0,388.32,388.59,385.17,385.25,37458.0
2022-01-03 10:00:00,385.95,389.11,385.17,387.88,38898.0,385.95,389.11,385.17,387.88,38898.0
2022-01-03 10:10:00,387.88,389.03,387.45,387.5,13487.0,387.88,389.03,387.45,387.5,13487.0
2022-01-03 10:20:00,387.25,387.81,385.63,387.0,24261.0,387.25,387.81,385.63,387.0,24261.0
2022-01-03 10:30:00,387.29,387.62,386.21,387.15,10928.0,387.29,387.62,386.21,387.15,10928.0
2022-01-03 10:40:00,386.62,387.42,385.37,385.77,25250.0,386.62,387.42,385.37,385.77,25250.0
2022-01-03 10:50:00,385.76,385.79,383.47,384.82,20026.0,385.76,385.79,383.47,384.82,20026.0
2022-01-03 11:00:00,385.2,385.2,383.67,383.79,13297.0,385.2,385.2,383.67,383.79,13297.0
2022-01-03 11:10:00,383.73,383.73,381.57,382.38,39388.0,383.73,383.73,381.57,382.38,39388.0
2022-01-03 11:20:00,382.34,382.9,380.61,382.4,30242.0,382.34,382.9,380.61,382.4,30242.0
2022-01-03 11:30:00,382.39,383.03,380.86,381.02,36064.0,382.39,383.03,380.86,381.02,36064.0
2022-01-03 11:40:00,381.16,382.05,380.69,382.03,17523.0,381.16,382.05,380.69,382.03,17523.0
2022-01-03 11:50:00,381.97,381.97,380.92,381.41,21638.0,381.97,381.97,380.92,381.41,21638.0
2022-01-03 12:00:00,381.26,382.85,380.8,382.56,22110.0,381.26,382.85,380.8,382.56,22110.0
2022-01-03 12:10:00,382.54,383.4,382.1,382.83,34926.0,382.54,383.4,382.1,382.83,34926.0
2022-01-03 12:20:00,382.69,383.82,382.25,383.77,28796.0,382.69,383.82,382.25,383.77,28796.0
2022-01-03 12:30:00,383.8,383.8,383.11,383.12,7046.0,383.8,383.8,383.11,383.12,7046.0
2022-01-03 12:40:00,383.12,384.3,382.42,384.06,18623.0,383.12,384.3,382.42,384.06,18623.0
2022-01-03 12:50:00,384.21,384.31,383.45,383.5,7829.0,384.21,384.31,383.45,383.5,7829.0
2022-01-03 13:00:00,383.7,384.47,383.51,384.47,8613.0,383.7,384.47,383.51,384.47,8613.0
2022-01-03 13:10:00,384.4,386.32,384.36,386.32,14608.0,384.4,386.32,384.36,386.32,14608.0
2022-01-03 13:20:00,386.62,386.7,385.68,385.91,8932.0,386.62,386.7,385.68,385.91,8932.0
2022-01-03 13:30:00,386.12,386.84,385.64,386.84,15974.0,386.12,386.84,385.64,386.84,15974.0
2022-01-03 13:40:00,386.7,387.88,386.45,387.8,7136.0,386.7,387.88,386.45,387.8,7136.0
2022-01-03 13:50:00,387.81,387.82,387.19,387.64,5044.0,387.81,387.82,387.19,387.64,5044.0
2022-01-03 14:00:00,387.69,387.84,387.0,387.75,9501.0,387.69,387.84,387.0,387.75,9501.0
2022-01-03 14:10:00,387.63,388.67,387.54,388.38,8551.0,387.63,388.67,387.54,388.38,8551.0
2022-01-03 14:20:00,388.01,388.34,387.4,387.74,9255.0,388.01,388.34,387.4,387.74,9255.0
2022-01-03 14:30:00,387.72,387.82,387.2,387.57,6793.0,387.72,387.82,387.2,387.57,6793.0
2022-01-03 14:40:00,387.75,388.49,387.62,388.14,4798.0,387.75,388.49,387.62,388.14,4798.0
2022-01-03 14:50:00,388.14,388.2,386.58,387.03,8247.0,388.14,388.2,386.58,387.03,8247.0
2022-01-03 15:00:00,387.02,387.73,386.57,387.73,14884.0,387.02,387.73,386.57,387.73,14884.0
2022-01-03 15:10:00,387.6,387.88,387.21,387.55,8713.0,387.6,387.88,387.21,387.55,8713.0
2022-01-03 15:20:00,387.44,387.92,387.44,387.77,8496.0,387.44,387.92,387.44,387.77,8496.0
2022-01-03 15:30:00,387.62,388.09,387.42,388.0,10368.0,387.62,388.09,387.42,388.0,10368.0
2022-01-03 15:40:00,387.96,387.96,386.47,387.18,27505.0,387.96,387.96,386.47,387.18,27505.0
2022-01-03 15:50:00,387.29,387.79,387.03,387.56,36812.0,387.29,387.79,387.03,387.56,36812.0
2022-01-04 09:30:00,387.24,389.71,387.04,388.2,53653.0,387.24,389.71,387.04,388.2,53653.0
2022-01-04 09:40:00,388.5,388.64,386.99,387.5,27992.0,388.5,388.64,386.99,387.5,27992.0
2022-01-04 09:50:00,387.34,387.7,386.62,386.94,28714.0,387.34,387.7,386.62,386.94,28714.0
2022-01-04 10:00:00,386.92,387.41,385.28,385.28,23195.0,386.92,387.41,385.28,385.28,23195.0
2022-01-04 10:10:00,385.84,385.99,383.48,383.82,15620.0,385.84,385.99,383.48,383.82,15620.0
2022-01-04 10:20:00,384.22,384.52,382.96,384.26,11047.0,384.22,384.52,382.96,384.26,11047.0
2022-01-04 10:30:00,384.26,384.49,381.06,381.33,12978.0,384.26,384.49,381.06,381.33,12978.0
2022-01-04 10:40:00,381.0,381.11,378.49,379.42,35862.0,381.0,381.11,378.49,379.42,35862.0
2022-01-04 10:50:00,379.38,379.56,376.84,377.67,28623.0,379.38,379.56,376.84,377.67,28623.0
2022-01-04 11:00:00,377.72,378.99,376.81,377.18,29059.0,377.72,378.99,376.81,377.18,29059.0
2022-01-04 11:10:00,377.45,378.29,376.01,377.07,39859.0,377.45,378.29,376.01,377.07,39859.0
2022-01-04 11:20:00,377.25,378.57,376.03,376.8,15922.0,377.25,378.57,376.03,376.8,15922.0
2022-01-04 11:30:00,376.93,378.36,376.16,377.88,18395.0,376.93,378.36,376.16,377.88,18395.0
2022-01-04 11:40:00,377.61,379.29,376.89,378.93,17485.0,377.61,379.29,376.89,378.93,17485.0
2022-01-04 11:50:00,379.06,379.07,376.77,377.68,26263.0,379.06,379.07,376.77,377.68,26263.0
2022-01-04 12:00:00,377.79,380.28,377.45,379.87,12106.0,377.79,380.28,377.45,379.87,12106.0
2022-01-04 12:10:00,380.02,381.22,379.37,380.91,13195.0,380.02,381.22,379.37,380.91,13195.0
2022-01-04 12:20:00,380.75,381.13,380.28,380.46,4749.0,380.75,381.13,380.28,380.46,4749.0
2022-01-04 12:30:00,380.71,381.41,379.89,380.65,10168.0,380.71,381.41,379.89,380.65,10168.0
2022-01-04 12:40:00,381.0,381.0,380.49,380.76,4960.0,381.0,381.0,380.49,380.76,4960.0
2022-01-04 12:50:00,380.88,381.01,379.84,379.85,6674.0,380.88,381.01,379.84,379.85,6674.0
2022-01-04 13:00:00,379.87,381.58,379.81,380.86,5887.0,379.87,381.58,379.81,380.86,5887.0
2022-01-04 13:10:00,380.87,381.2,380.35,380.35,3379.0,380.87,381.2,380.35,380.35,3379.0
2022-01-04 13:20:00,380.41,381.49,380.38,381.2,3510.0,380.41,381.49,380.38,381.2,3510.0
2022-01-04 13:30:00,380.68,380.68,378.8,379.56,11606.0,380.68,380.68,378.8,379.56,11606.0
2022-01-04 13:40:00,379.51,379.55,378.85,378.98,4423.0,379.51,379.55,378.85,378.98,4423.0
2022-01-04 13:50:00,379.08,379.26,377.47,377.84,6061.0,379.08,379.26,377.47,377.84,6061.0
2022-01-04 14:00:00,377.63,378.63,377.63,378.08,7176.0,377.63,378.63,377.63,378.08,7176.0
2022-01-04 14:10:00,378.23,378.59,378.03,378.09,4730.0,378.23,378.59,378.03,378.09,4730.0
2022-01-04 14:20:00,378.22,378.71,377.57,378.18,8606.0,378.22,378.71,377.57,378.18,8606.0
2022-01-04 14:30:00,378.17,379.46,378.17,378.44,10671.0,378.17,379.46,378.17,378.44,10671.0
2022-01-04 14:40:00,378.44,379.67,378.44,379.67,6211.0,378.44,379.67,378.44,379.67,6211.0
2022-01-04 14:50:00,379.64,380.25,379.37,379.88,9381.0,379.64,380.25,379.37,379.88,9381.0
2022-01-04 15:00:00,380.22,380.51,379.7,379.96,7328.0,380.22,380.51,379.7,379.96,7328.0
2022-01-04 15:10:00,380.01,380.6,379.78,380.25,23526.0,380.01,380.6,379.78,380.25,23526.0
2022-01-04 15:20:00,380.16,380.79,380.16,380.78,12681.0,380.16,380.79,380.16,380.78,12681.0
2022-01-04 15:30:00,380.72,381.77,380.56,381.77,16709.0,380.72,381.77,380.56,381.77,16709.0
2022-01-04 15:40:00,381.8,381.82,380.85,381.08,16835.0,381.8,381.82,380.85,381.08,16835.0
2022-01-04 15:50:00,380.98,381.39,380.2,380.73,53291.0,380.98,381.39,380.2,380.73,53291.0
2022-01-05 09:30:00,381.16,381.16,372.5,374.73,39570.0,381.16,381.16,372.5,374.73,39570.0
2022-01-05 09:40:00,374.97,376.66,374.97,375.54,7529.0,374.97,376.66,374.97,375.54,7529.0
2022-01-05 09:50:00,375.16,376.87,374.61,376.04,4856.0,375.16,376.87,374.61,376.04,4856.0
2022-01-05 10:00:00,376.17,376.8,373.78,374.62,24106.0,376.17,376.8,373.78,374.62,24106.0
2022-01-05 10:10:00,374.5,375.9,373.89,374.44,27022.0,374.5,375.9,373.89,374.44,27022.0
2022-01-05 10:20:00,374.64,377.66,374.63,376.5,18891.0,374.64,377.66,374.63,376.5,18891.0
2022-01-05 10:30:00,376.49,376.49,374.11,374.34,13990.0,376.49,376.49,374.11,374.34,13990.0
2022-01-05 10:40:00,374.6,375.22,373.0,373.66,11060.0,374.6,375.22,373.0,373.66,11060.0
2022-01-05 10:50:00,373.44,375.15,373.06,374.11,19817.0,373.44,375.15,373.06,374.11,19817.0
2022-01-05 11:00:00,374.13,374.21,371.86,372.0,23363.0,374.13,374.21,371.86,372.0,23363.0
2022-01-05 11:10:00,372.0,372.38,371.07,371.48,16568.0,372.0,372.38,371.07,371.48,16568.0
2022-01-05 11:20:00,371.37,372.4,371.06,372.31,20733.0,371.37,372.4,371.06,372.31,20733.0
2022-01-05 11:30:00,372.5,372.5,370.57,371.61,21637.0,372.5,372.5,370.57,371.61,21637.0
2022-01-05 11:40:00,371.62,371.63,370.58,370.58,10249.0,371.62,371.63,370.58,370.58,10249.0
2022-01-05 11:50:00,370.81,371.96,370.29,371.92,11067.0,370.81,371.96,370.29,371.92,11067.0
2022-01-05 12:00:00,371.96,371.96,370.0,370.13,30185.0,371.96,371.96,370.0,370.13,30185.0
2022-01-05 12:10:00,370.02,372.4,370.01,372.08,20622.0,370.02,372.4,370.01,372.08,20622.0
2022-01-05 12:20:00,372.0,372.93,371.66,372.02,18594.0,372.0,372.93,371.66,372.02,18594.0
2022-01-05 12:30:00,372.16,372.28,370.76,371.3,11683.0,372.16,372.28,370.76,371.3,11683.0
2022-01-05 12:40:00,371.19,372.08,370.96,371.13,17202.0,371.19,372.08,370.96,371.13,17202.0
2022-01-05 12:50:00,371.13,371.53,370.54,370.75,13573.0,371.13,371.53,370.54,370.75,13573.0
2022-01-05 13:00:00,370.75,371.68,370.34,371.68,24397.0,370.75,371.68,370.34,371.68,24397.0
2022-01-05 13:10:00,371.86,372.18,371.15,371.95,9640.0,371.86,372.18,371.15,371.95,9640.0
2022-01-05 13:20:00,372.0,372.93,372.0,372.73,6555.0,372.0,372.93,372.0,372.73,6555.0
2022-01-05 13:30:00,372.3,372.69,371.36,371.57,8759.0,372.3,372.69,371.36,371.57,8759.0
2022-01-05 13:40:00,371.93,372.23,370.95,371.83,14598.0,371.93,372.23,370.95,371.83,14598.0
2022-01-05 13:50:00,372.03,372.21,371.65,371.99,7585.0,372.03,372.21,371.65,371.99,7585.0
2022-01-05 14:00:00,371.86,373.12,370.34,370.62,9765.0,371.86,373.12,370.34,370.62,9765.0
2022-01-05 14:10:00,370.6,370.6,368.84,369.08,14573.0,370.6,370.6,368.84,369.08,14573.0
2022-01-05 14:20:00,369.16,369.49,368.08,368.32,36793.0,369.16,369.49,368.08,368.32,36793.0
2022-01-05 14:30:00,368.49,368.99,367.43,367.46,25646.0,368.49,368.99,367.43,367.46,25646.0
2022-01-05 14:40:00,367.56,368.06,366.91,367.56,23586.0,367.56,368.06,366.91,367.56,23586.0
2022-01-05 14:50:00,367.5,368.14,366.45,366.62,25501.0,367.5,368.14,366.45,366.62,25501.0
2022-01-05 15:00:00,366.53,366.64,364.16,364.47,26710.0,366.53,366.64,364.16,364.47,26710.0
2022-01-05 15:10:00,364.46,365.54,363.67,364.11,20339.0,364.46,365.54,363.67,364.11,20339.0
2022-01-05 15:20:00,363.98,364.57,363.23,364.06,27025.0,363.98,364.57,363.23,364.06,27025.0
2022-01-05 15:30:00,364.05,364.45,363.08,363.77,24765.0,364.05,364.45,363.08,363.77,24765.0
2022-01-05 15:40:00,363.65,364.39,362.39,362.6,32581.0,363.65,364.39,362.39,362.6,32581.0
2022-01-05 15:50:00,362.45,364.13,362.21,362.58,87255.0,362.45,364.13,362.21,362.58,87255.0
2022-01-06 09:30:00,358.93,364.46,355.67,364.01,70991.0,358.93,364.46,355.67,364.01,70991.0
2022-01-06 09:40:00,364.33,364.76,362.55,362.87,50714.0,364.33,364.76,362.55,362.87,50714.0
2022-01-06 09:50:00,362.54,365.0,361.91,363.23,36896.0,362.54,365.0,361.91,363.23,36896.0
2022-01-06 10:00:00,363.75,364.0,358.2,359.0,18901.0,363.75,364.0,358.2,359.0,18901.0
2022-01-06 10:10:00,359.24,362.74,358.76,360.29,26326.0,359.24,362.74,358.76,360.29,26326.0
2022-01-06 10:20:00,360.72,364.21,359.94,363.78,21677.0,360.72,364.21,359.94,363.78,21677.0
2022-01-06 10:30:00,363.8,367.77,363.8,366.7,64346.0,363.8,367.77,363.8,366.7,64346.0
2022-01-06 10:40:00,366.92,368.44,364.62,368.14,18220.0,366.92,368.44,364.62,368.14,18220.0
2022-01-06 10:50:00,368.43,369.8,367.44,368.81,32886.0,368.43,369.8,367.44,368.81,32886.0
2022-01-06 11:00:00,368.73,370.0,366.54,367.9,30144.0,368.73,370.0,366.54,367.9,30144.0
2022-01-06 11:10:00,368.13,368.67,367.43,368.23,17056.0,368.13,368.67,367.43,368.23,17056.0
2022-01-06 11:20:00,367.99,368.99,367.06,368.23,20121.0,367.99,368.99,367.06,368.23,20121.0
2022-01-06 11:30:00,368.01,368.41,366.16,367.12,15578.0,368.01,368.41,366.16,367.12,15578.0
2022-01-06 11:40:00,367.26,368.61,366.96,368.61,13124.0,367.26,368.61,366.96,368.61,13124.0
2022-01-06 11:50:00,368.28,370.82,368.28,370.05,25808.0,368.28,370.82,368.28,370.05,25808.0
2022-01-06 12:00:00,369.66,371.42,369.13,371.42,30997.0,369.66,371.42,369.13,371.42,30997.0
2022-01-06 12:10:00,371.42,371.42,369.26,369.72,32255.0,371.42,371.42,369.26,369.72,32255.0
2022-01-06 12:20:00,369.56,369.56,368.59,368.68,13770.0,369.56,369.56,368.59,368.68,13770.0
2022-01-06 12:30:00,368.5,369.58,367.89,369.15,19063.0,368.5,369.58,367.89,369.15,19063.0
2022-01-06 12:40:00,369.12,371.06,368.91,370.34,31032.0,369.12,371.06,368.91,370.34,31032.0
2022-01-06 12:50:00,370.26,370.32,369.53,369.77,16755.0,370.26,370.32,369.53,369.77,16755.0
2022-01-06 13:00:00,369.93,370.27,369.55,370.0,17325.0,369.93,370.27,369.55,370.0,17325.0
2022-01-06 13:10:00,369.94,370.16,368.77,369.13,10732.0,369.94,370.16,368.77,369.13,10732.0
2022-01-06 13:20:00,369.2,369.9,368.59,369.66,34252.0,369.2,369.9,368.59,369.66,34252.0
2022-01-06 13:30:00,369.78,370.03,368.06,368.78,20894.0,369.78,370.03,368.06,368.78,20894.0
2022-01-06 13:40:00,368.65,369.09,367.88,368.13,15561.0,368.65,369.09,367.88,368.13,15561.0
2022-01-06 13:50:00,367.93,369.34,367.79,368.54,11181.0,367.93,369.34,367.79,368.54,11181.0
2022-01-06 14:00:00,368.45,368.66,367.37,368.66,11359.0,368.45,368.66,367.37,368.66,11359.0
2022-01-06 14:10:00,368.74,369.54,368.13,368.66,6522.0,368.74,369.54,368.13,368.66,6522.0
2022-01-06 14:20:00,368.71,369.0,367.79,368.22,6278.0,368.71,369.0,367.79,368.22,6278.0
2022-01-06 14:30:00,368.33,368.33,367.56,367.94,5543.0,368.33,368.33,367.56,367.94,5543.0
2022-01-06 14:40:00,367.94,368.34,367.61,368.19,6535.0,367.94,368.34,367.61,368.19,6535.0
2022-01-06 14:50:00,368.01,368.36,367.9,367.91,8048.0,368.01,368.36,367.9,367.91,8048.0
2022-01-06 15:00:00,368.1,369.34,368.09,369.23,7655.0,368.1,369.34,368.09,369.23,7655.0
2022-01-06 15:10:00,369.23,369.99,368.55,368.81,15766.0,369.23,369.99,368.55,368.81,15766.0
2022-01-06 15:20:00,368.88,369.48,368.78,369.46,17477.0,368.88,369.48,368.78,369.46,17477.0
2022-01-06 15:30:00,369.44,370.13,368.31,368.56,16463.0,369.44,370.13,368.31,368.56,16463.0
2022-01-06 15:40:00,368.62,368.79,367.57,367.63,24047.0,368.62,368.79,367.57,367.63,24047.0
2022-01-06 15:50:00,367.69,369.14,367.36,368.68,78002.0,367.69,369.14,367.36,368.68,78002.0
2022-01-07 09:30:00,366.07,366.99,359.01,360.53,142477.0,366.07,366.99,359.01,360.53,142477.0
2022-01-07 09:40:00,360.39,364.96,360.0,364.72,36546.0,360.39,364.96,360.0,364.72,36546.0
2022-01-07 09:50:00,364.2,365.59,363.22,364.01,37798.0,364.2,365.59,363.22,364.01,37798.0
2022-01-07 10:00:00,364.53,365.01,362.2,362.2,34931.0,364.53,365.01,362.2,362.2,34931.0
2022-01-07 10:10:00,362.17,362.48,359.75,360.8,32137.0,362.17,362.48,359.75,360.8,32137.0
2022-01-07 10:20:00,361.0,361.87,359.51,360.74,46717.0,361.0,361.87,359.51,360.74,46717.0
2022-01-07 10:30:00,360.47,361.43,357.95,358.31,28542.0,360.47,361.43,357.95,358.31,28542.0
2022-01-07 10:40:00,358.25,358.84,355.73,355.73,56196.0,358.25,358.84,355.73,355.73,56196.0
2022-01-07 10:50:00,355.76,357.03,354.32,356.1,52878.0,355.76,357.03,354.32,356.1,52878.0
2022-01-07 11:00:00,356.06,357.26,354.89,356.22,25520.0,356.06,357.26,354.89,356.22,25520.0
2022-01-07 11:10:00,356.24,356.54,354.77,355.29,16837.0,356.24,356.54,354.77,355.29,16837.0
2022-01-07 11:20:00,355.2,358.5,355.15,358.5,21610.0,355.2,358.5,355.15,358.5,21610.0
2022-01-07 11:30:00,357.77,359.45,357.29,358.42,31536.0,357.77,359.45,357.29,358.42,31536.0
2022-01-07 11:40:00,358.54,360.35,357.66,360.2,29461.0,358.54,360.35,357.66,360.2,29461.0
2022-01-07 11:50:00,360.23,360.72,359.25,359.99,18397.0,360.23,360.72,359.25,359.99,18397.0
2022-01-07 12:00:00,359.99,360.56,359.32,359.32,19822.0,359.99,360.56,359.32,359.32,19822.0
2022-01-07 12:10:00,359.6,360.35,358.98,360.0,11420.0,359.6,360.35,358.98,360.0,11420.0
2022-01-07 12:20:00,360.06,360.07,358.13,358.91,18591.0,360.06,360.07,358.13,358.91,18591.0
2022-01-07 12:30:00,358.8,359.42,358.3,358.74,13618.0,358.8,359.42,358.3,358.74,13618.0
2022-01-07 12:40:00,358.53,360.09,358.52,359.51,13415.0,358.53,360.09,358.52,359.51,13415.0
2022-01-07 12:50:00,359.41,359.99,359.33,359.6,16957.0,359.41,359.99,359.33,359.6,16957.0
2022-01-07 13:00:00,359.74,360.29,359.17,360.0,23796.0,359.74,360.29,359.17,360.0,23796.0
2022-01-07 13:10:00,359.82,361.04,359.79,360.25,45254.0,359.82,361.04,359.79,360.25,45254.0
2022-01-07 13:20:00,360.3,360.99,358.09,358.36,21614.0,360.3,360.99,358.09,358.36,21614.0
2022-01-07 13:30:00,358.62,358.92,356.95,357.08,15102.0,358.62,358.92,356.95,357.08,15102.0
2022-01-07 13:40:00,357.11,358.74,356.96,358.56,17520.0,357.11,358.74,356.96,358.56,17520.0
2022-01-07 13:50:00,358.66,359.4,358.41,358.66,26997.0,358.66,359.4,358.41,358.66,26997.0
2022-01-07 14:00:00,358.79,358.79,358.19,358.39,13676.0,358.79,358.79,358.19,358.39,13676.0
2022-01-07 14:10:00,358.37,359.47,358.14,358.33,16770.0,358.37,359.47,358.14,358.33,16770.0
2022-01-07 14:20:00,358.05,358.36,356.55,357.36,24539.0,358.05,358.36,356.55,357.36,24539.0
2022-01-07 14:30:00,357.47,358.33,356.59,358.33,23416.0,357.47,358.33,356.59,358.33,23416.0
2022-01-07 14:40:00,358.34,359.26,358.15,358.76,19466.0,358.34,359.26,358.15,358.76,19466.0
2022-01-07 14:50:00,358.41,358.83,357.87,357.92,12910.0,358.41,358.83,357.87,357.92,12910.0
2022-01-07 15:00:00,357.95,358.35,357.63,357.78,17542.0,357.95,358.35,357.63,357.78,17542.0
2022-01-07 15:10:00,357.83,357.93,356.78,357.59,19993.0,357.83,357.93,356.78,357.59,19993.0
2022-01-07 15:20:00,357.52,357.56,356.27,357.04,20502.0,357.52,357.56,356.27,357.04,20502.0
2022-01-07 15:30:00,356.99,357.39,356.32,356.92,25899.0,356.99,357.39,356.32,356.92,25899.0
2022-01-07 15:40:00,356.92,357.1,356.28,356.99,35239.0,356.92,357.1,356.28,356.99,35239.0
2022-01-07 15:50:00,356.9,357.0,354.62,355.21,176406.0,356.9,357.0,354.62,355.21,176406.0
2022-01-10 09:30:00,329.95,337.84,323.5,336.24,616509.0,329.95,337.84,323.5,336.24,616509.0
2022-01-10 09:40:00,336.24,342.34,335.96,340.4,201241.0,336.24,342.34,335.96,340.4,201241.0
2022-01-10 09:50:00,340.44,341.47,338.0,341.47,101022.0,340.44,341.47,338.0,341.47,101022.0
2022-01-10 10:00:00,341.46,341.64,336.88,337.76,112640.0,341.46,341.64,336.88,337.76,112640.0
2022-01-10 10:10:00,337.82,337.83,333.6,334.48,92624.0,337.82,337.83,333.6,334.48,92624.0
2022-01-10 10:20:00,334.34,337.75,334.19,336.79,60861.0,334.34,337.75,334.19,336.79,60861.0
2022-01-10 10:30:00,336.46,336.68,334.58,336.1,32348.0,336.46,336.68,334.58,336.1,32348.0
2022-01-10 10:40:00,336.26,336.27,332.68,333.69,53084.0,336.26,336.27,332.68,333.69,53084.0
2022-01-10 10:50:00,333.85,334.98,332.96,333.84,47157.0,333.85,334.98,332.96,333.84,47157.0
2022-01-10 11:00:00,333.54,335.0,332.84,334.65,46729.0,333.54,335.0,332.84,334.65,46729.0
2022-01-10 11:10:00,334.56,335.3,332.94,335.0,40836.0,334.56,335.3,332.94,335.0,40836.0
2022-01-10 11:20:00,334.61,337.88,333.62,337.25,70896.0,334.61,337.88,333.62,337.25,70896.0
2022-01-10 11:30:00,337.25,338.65,336.87,337.87,64862.0,337.25,338.65,336.87,337.87,64862.0
2022-01-10 11:40:00,337.9,338.03,336.31,336.92,29979.0,337.9,338.03,336.31,336.92,29979.0
2022-01-10 11:50:00,336.74,337.9,335.8,337.49,65099.0,336.74,337.9,335.8,337.49,65099.0
2022-01-10 12:00:00,337.49,337.49,335.02,335.15,46609.0,337.49,337.49,335.02,335.15,46609.0
2022-01-10 12:10:00,335.15,335.31,332.8,332.8,20152.0,335.15,335.31,332.8,332.8,20152.0
2022-01-10 12:20:00,333.0,333.93,332.64,333.87,27530.0,333.0,333.93,332.64,333.87,27530.0
2022-01-10 12:30:00,333.99,334.46,332.76,333.41,20949.0,333.99,334.46,332.76,333.41,20949.0
2022-01-10 12:40:00,333.57,334.71,333.25,333.33,40819.0,333.57,334.71,333.25,333.33,40819.0
2022-01-10 12:50:00,333.2,335.28,332.81,333.63,21771.0,333.2,335.28,332.81,333.63,21771.0
2022-01-10 13:00:00,333.71,334.09,333.06,333.59,18654.0,333.71,334.09,333.06,333.59,18654.0
2022-01-10 13:10:00,333.73,334.52,333.22,334.13,26907.0,333.73,334.52,333.22,334.13,26907.0
2022-01-10 13:20:00,334.24,336.69,333.91,336.43,53435.0,334.24,336.69,333.91,336.43,53435.0
2022-01-10 13:30:00,336.25,337.56,336.08,337.32,32412.0,336.25,337.56,336.08,337.32,32412.0
2022-01-10 13:40:00,337.28,338.85,337.28,338.22,24552.0,337.28,338.85,337.28,338.22,24552.0
2022-01-10 13:50:00,338.31,340.65,338.31,339.48,51064.0,338.31,340.65,338.31,339.48,51064.0
2022-01-10 14:00:00,339.37,341.3,339.0,341.25,28072.0,339.37,341.3,339.0,341.25,28072.0
2022-01-10 14:10:00,341.23,343.86,340.9,343.62,33453.0,341.23,343.86,340.9,343.62,33453.0
2022-01-10 14:20:00,343.53,345.37,343.37,345.08,51517.0,343.53,345.37,343.37,345.08,51517.0
2022-01-10 14:30:00,345.02,346.31,344.26,346.06,40004.0,345.02,346.31,344.26,346.06,40004.0
2022-01-10 14:40:00,345.89,346.25,343.52,344.52,44297.0,345.89,346.25,343.52,344.52,44297.0
2022-01-10 14:50:00,344.53,344.53,342.7,344.09,48437.0,344.53,344.53,342.7,344.09,48437.0
2022-01-10 15:00:00,344.16,345.18,343.23,343.69,45763.0,344.16,345.18,343.23,343.69,45763.0
2022-01-10 15:10:00,343.69,345.41,343.33,345.0,38781.0,343.69,345.41,343.33,345.0,38781.0
2022-01-10 15:20:00,344.82,345.9,344.04,345.7,30541.0,344.82,345.9,344.04,345.7,30541.0
2022-01-10 15:30:00,345.67,347.85,345.17,346.99,58872.0,345.67,347.85,345.17,346.99,58872.0
2022-01-10 15:40:00,346.99,347.32,346.12,347.31,44507.0,346.99,347.32,346.12,347.31,44507.0
2022-01-10 15:50:00,347.32,349.58,347.32,348.42,152952.0,347.32,349.58,347.32,348.42,152952.0
2022-01-11 09:30:00,345.81,347.49,341.68,342.02,59879.0,345.81,347.49,341.68,342.02,59879.0
2022-01-11 09:40:00,342.0,342.0,339.0,339.24,21766.0,342.0,342.0,339.0,339.24,21766.0
2022-01-11 09:50:00,338.98,341.76,338.74,340.32,19832.0,338.98,341.76,338.74,340.32,19832.0
2022-01-11 10:00:00,340.06,344.91,339.99,343.75,29818.0,340.06,344.91,339.99,343.75,29818.0
2022-01-11 10:10:00,343.37,344.77,342.43,343.91,17919.0,343.37,344.77,342.43,343.91,17919.0
2022-01-11 10:20:00,343.92,344.78,341.76,342.0,23980.0,343.92,344.78,341.76,342.0,23980.0
2022-01-11 10:30:00,341.86,343.36,338.98,338.98,33598.0,341.86,343.36,338.98,338.98,33598.0
2022-01-11 10:40:00,339.13,339.13,337.05,338.0,25448.0,339.13,339.13,337.05,338.0,25448.0
2022-01-11 10:50:00,337.87,339.3,337.08,338.94,27927.0,337.87,339.3,337.08,338.94,27927.0
2022-01-11 11:00:00,339.02,340.82,338.59,339.72,23007.0,339.02,340.82,338.59,339.72,23007.0
2022-01-11 11:10:00,339.9,343.56,339.81,343.1,21657.0,339.9,343.56,339.81,343.1,21657.0
2022-01-11 11:20:00,342.99,343.17,341.71,343.17,15456.0,342.99,343.17,341.71,343.17,15456.0
2022-01-11 11:30:00,343.16,345.24,342.75,345.08,19768.0,343.16,345.24,342.75,345.08,19768.0
2022-01-11 11:40:00,345.01,346.48,344.92,344.92,21542.0,345.01,346.48,344.92,344.92,21542.0
2022-01-11 11:50:00,345.0,345.65,344.55,345.52,14979.0,345.0,345.65,344.55,345.52,14979.0
2022-01-11 12:00:00,345.53,345.74,344.78,345.24,12322.0,345.53,345.74,344.78,345.24,12322.0
2022-01-11 12:10:00,345.24,345.25,344.29,344.64,21087.0,345.24,345.25,344.29,344.64,21087.0
2022-01-11 12:20:00,344.69,344.91,342.04,342.05,23436.0,344.69,344.91,342.04,342.05,23436.0
2022-01-11 12:30:00,342.15,342.99,341.45,341.82,12158.0,342.15,342.99,341.45,341.82,12158.0
2022-01-11 12:40:00,341.76,341.93,340.71,340.97,30604.0,341.76,341.93,340.71,340.97,30604.0
2022-01-11 12:50:00,341.0,342.15,340.99,341.94,15686.0,341.0,342.15,340.99,341.94,15686.0
2022-01-11 13:00:00,341.94,341.94,341.12,341.49,10451.0,341.94,341.94,341.12,341.49,10451.0
2022-01-11 13:10:00,341.87,342.91,341.86,342.77,8068.0,341.87,342.91,341.86,342.77,8068.0
2022-01-11 13:20:00,342.72,343.36,342.18,342.48,20978.0,342.72,343.36,342.18,342.48,20978.0
2022-01-11 13:30:00,342.47,343.41,342.05,342.22,16406.0,342.47,343.41,342.05,342.22,16406.0
2022-01-11 13:40:00,341.83,342.81,341.81,342.54,10701.0,341.83,342.81,341.81,342.54,10701.0
2022-01-11 13:50:00,342.49,342.92,342.26,342.63,10274.0,342.49,342.92,342.26,342.63,10274.0
2022-01-11 14:00:00,342.47,342.71,342.23,342.29,13144.0,342.47,342.71,342.23,342.29,13144.0
2022-01-11 14:10:00,342.47,342.75,342.11,342.3,9096.0,342.47,342.75,342.11,342.3,9096.0
2022-01-11 14:20:00,342.23,344.49,341.61,343.82,22761.0,342.23,344.49,341.61,343.82,22761.0
2022-01-11 14:30:00,343.57,343.74,342.78,343.63,15677.0,343.57,343.74,342.78,343.63,15677.0
2022-01-11 14:40:00,343.75,344.4,343.59,344.28,13984.0,343.75,344.4,343.59,344.28,13984.0
2022-01-11 14:50:00,344.28,344.94,344.12,344.6,10930.0,344.28,344.94,344.12,344.6,10930.0
2022-01-11 15:00:00,344.66,346.21,344.66,346.05,19979.0,344.66,346.21,344.66,346.05,19979.0
2022-01-11 15:10:00,346.07,346.11,345.24,345.44,12009.0,346.07,346.11,345.24,345.44,12009.0
2022-01-11 15:20:00,345.45,346.64,345.4,346.55,24430.0,345.45,346.64,345.4,346.55,24430.0
2022-01-11 15:30:00,346.62,347.28,346.15,346.84,39157.0,346.62,347.28,346.15,346.84,39157.0
2022-01-11 15:40:00,346.78,347.19,346.58,346.83,38952.0,346.78,347.19,346.58,346.83,38952.0
2022-01-11 15:50:00,346.8,346.8,345.65,346.77,99551.0,346.8,346.8,345.65,346.77,99551.0
2022-01-12 09:30:00,348.86,354.39,348.81,354.2,43372.0,348.86,354.39,348.81,354.2,43372.0
2022-01-12 09:40:00,354.01,354.44,350.38,350.71,33672.0,354.01,354.44,350.38,350.71,33672.0
2022-01-12 09:50:00,351.03,351.55,349.84,350.4,25959.0,351.03,351.55,349.84,350.4,25959.0
2022-01-12 10:00:00,350.23,352.45,349.96,352.45,16488.0,350.23,352.45,349.96,352.45,16488.0
2022-01-12 10:10:00,352.21,352.21,350.0,350.23,14845.0,352.21,352.21,350.0,350.23,14845.0
2022-01-12 10:20:00,350.41,350.97,348.55,348.88,24674.0,350.41,350.97,348.55,348.88,24674.0
2022-01-12 10:30:00,348.66,348.66,346.75,347.2,26838.0,348.66,348.66,346.75,347.2,26838.0
2022-01-12 10:40:00,347.07,348.74,346.68,348.74,42046.0,347.07,348.74,346.68,348.74,42046.0
2022-01-12 10:50:00,348.78,348.78,347.15,347.16,65080.0,348.78,348.78,347.15,347.16,65080.0
2022-01-12 11:00:00,347.07,347.84,345.48,345.84,15199.0,347.07,347.84,345.48,345.84,15199.0
2022-01-12 11:10:00,346.13,347.93,345.97,347.47,15561.0,346.13,347.93,345.97,347.47,15561.0
2022-01-12 11:20:00,347.45,349.71,347.44,349.71,16117.0,347.45,349.71,347.44,349.71,16117.0
2022-01-12 11:30:00,349.94,349.94,348.98,349.1,17061.0,349.94,349.94,348.98,349.1,17061.0
2022-01-12 11:40:00,349.1,350.79,348.81,350.32,15084.0,349.1,350.79,348.81,350.32,15084.0
2022-01-12 11:50:00,350.31,350.73,349.76,349.85,6759.0,350.31,350.73,349.76,349.85,6759.0
2022-01-12 12:00:00,349.59,349.62,348.22,348.58,7703.0,349.59,349.62,348.22,348.58,7703.0
2022-01-12 12:10:00,348.77,348.77,348.1,348.19,6729.0,348.77,348.77,348.1,348.19,6729.0
2022-01-12 12:20:00,348.11,349.32,348.11,349.31,5013.0,348.11,349.32,348.11,349.31,5013.0
2022-01-12 12:30:00,349.28,350.85,349.28,350.85,8446.0,349.28,350.85,349.28,350.85,8446.0
2022-01-12 12:40:00,350.8,351.51,350.75,351.5,30913.0,350.8,351.51,350.75,351.5,30913.0
2022-01-12 12:50:00,351.5,352.03,351.46,351.73,4200.0,351.5,352.03,351.46,351.73,4200.0
2022-01-12 13:00:00,351.65,351.97,351.15,351.92,18453.0,351.65,351.97,351.15,351.92,18453.0
2022-01-12 13:10:00,352.04,352.11,350.32,350.47,6489.0,352.04,352.11,350.32,350.47,6489.0
2022-01-12 13:20:00,350.63,351.1,350.35,350.96,7063.0,350.63,351.1,350.35,350.96,7063.0
2022-01-12 13:30:00,351.01,351.43,350.77,351.02,9843.0,351.01,351.43,350.77,351.02,9843.0
2022-01-12 13:40:00,350.93,352.1,350.9,351.66,10691.0,350.93,352.1,350.9,351.66,10691.0
2022-01-12 13:50:00,351.59,351.91,350.97,351.72,6883.0,351.59,351.91,350.97,351.72,6883.0
2022-01-12 14:00:00,351.53,351.8,350.6,351.28,9402.0,351.53,351.8,350.6,351.28,9402.0
2022-01-12 14:10:00,351.31,352.5,351.18,352.23,13808.0,351.31,352.5,351.18,352.23,13808.0
2022-01-12 14:20:00,352.3,353.85,352.3,353.75,16657.0,352.3,353.85,352.3,353.75,16657.0
2022-01-12 14:30:00,353.64,353.71,352.57,352.97,10613.0,353.64,353.71,352.57,352.97,10613.0
2022-01-12 14:40:00,352.78,352.78,351.76,352.37,12060.0,352.78,352.78,351.76,352.37,12060.0
2022-01-12 14:50:00,352.39,352.42,351.52,351.52,9239.0,352.39,352.42,351.52,351.52,9239.0
2022-01-12 15:00:00,351.5,351.79,350.47,350.81,8726.0,351.5,351.79,350.47,350.81,8726.0
2022-01-12 15:10:00,350.84,352.76,350.81,352.08,16589.0,350.84,352.76,350.81,352.08,16589.0
2022-01-12 15:20:00,351.97,351.98,351.37,351.8,11059.0,351.97,351.98,351.37,351.8,11059.0
2022-01-12 15:30:00,351.75,351.98,351.01,351.19,18949.0,351.75,351.98,351.01,351.19,18949.0
2022-01-12 15:40:00,351.04,352.59,350.74,352.21,24311.0,351.04,352.59,350.74,352.21,24311.0
2022-01-12 15:50:00,352.33,353.48,352.33,352.72,88081.0,352.33,353.48,352.33,352.72,88081.0
2022-01-13 09:30:00,353.9,354.85,349.16,351.1,35051.0,353.9,354.85,349.16,351.1,35051.0
2022-01-13 09:40:00,351.09,352.87,349.79,351.98,15458.0,351.09,352.87,349.79,351.98,15458.0
2022-01-13 09:50:00,352.22,352.66,349.56,350.01,16137.0,352.22,352.66,349.56,350.01,16137.0
2022-01-13 10:00:00,350.02,350.26,347.01,347.46,22896.0,350.02,350.26,347.01,347.46,22896.0
2022-01-13 10:10:00,347.33,347.33,345.0,345.7,34409.0,347.33,347.33,345.0,345.7,34409.0
2022-01-13 10:20:00,346.06,346.5,345.07,345.85,11799.0,346.06,346.5,345.07,345.85,11799.0
2022-01-13 10:30:00,345.77,346.27,343.25,343.46,21741.0,345.77,346.27,343.25,343.46,21741.0
2022-01-13 10:40:00,343.45,344.48,343.34,343.36,30804.0,343.45,344.48,343.34,343.36,30804.0
2022-01-13 10:50:00,343.6,343.6,341.36,343.15,17286.0,343.6,343.6,341.36,343.15,17286.0
2022-01-13 11:00:00,343.07,344.05,342.07,343.37,27341.0,343.07,344.05,342.07,343.37,27341.0
2022-01-13 11:10:00,343.24,343.38,342.03,342.96,12204.0,343.24,343.38,342.03,342.96,12204.0
2022-01-13 11:20:00,342.84,345.75,342.76,345.75,13130.0,342.84,345.75,342.76,345.75,13130.0
2022-01-13 11:30:00,345.49,347.03,345.07,346.99,19060.0,345.49,347.03,345.07,346.99,19060.0
2022-01-13 11:40:00,347.06,347.37,346.4,347.16,11576.0,347.06,347.37,346.4,347.16,11576.0
2022-01-13 11:50:00,347.22,347.54,346.56,346.8,16561.0,347.22,347.54,346.56,346.8,16561.0
2022-01-13 12:00:00,346.77,346.78,345.78,345.94,15087.0,346.77,346.78,345.78,345.94,15087.0
2022-01-13 12:10:00,345.87,346.07,343.12,343.52,12262.0,345.87,346.07,343.12,343.52,12262.0
2022-01-13 12:20:00,343.17,343.66,342.48,342.59,14677.0,343.17,343.66,342.48,342.59,14677.0
2022-01-13 12:30:00,342.35,343.57,341.55,343.5,13962.0,342.35,343.57,341.55,343.5,13962.0
2022-01-13 12:40:00,343.54,343.61,340.96,340.97,13158.0,343.54,343.61,340.96,340.97,13158.0
2022-01-13 12:50:00,341.02,342.36,340.78,341.92,9299.0,341.02,342.36,340.78,341.92,9299.0
2022-01-13 13:00:00,342.3,343.0,341.7,342.29,12311.0,342.3,343.0,341.7,342.29,12311.0
2022-01-13 13:10:00,342.17,343.06,341.39,342.79,18955.0,342.17,343.06,341.39,342.79,18955.0
2022-01-13 13:20:00,342.84,343.11,341.26,342.0,16901.0,342.84,343.11,341.26,342.0,16901.0
2022-01-13 13:30:00,341.81,342.0,340.13,341.3,10542.0,341.81,342.0,340.13,341.3,10542.0
2022-01-13 13:40:00,341.3,341.5,340.59,341.32,10228.0,341.3,341.5,340.59,341.32,10228.0
2022-01-13 13:50:00,341.22,341.61,341.02,341.51,11205.0,341.22,341.61,341.02,341.51,11205.0
2022-01-13 14:00:00,341.51,342.36,341.2,341.91,14562.0,341.51,342.36,341.2,341.91,14562.0
2022-01-13 14:10:00,342.01,342.04,341.1,341.16,8364.0,342.01,342.04,341.1,341.16,8364.0
2022-01-13 14:20:00,341.0,341.35,340.58,340.72,11577.0,341.0,341.35,340.58,340.72,11577.0
2022-01-13 14:30:00,340.58,340.97,339.8,339.81,16578.0,340.58,340.97,339.8,339.81,16578.0
2022-01-13 14:40:00,339.99,340.33,339.11,339.81,15138.0,339.99,340.33,339.11,339.81,15138.0
2022-01-13 14:50:00,339.66,340.78,339.65,340.17,8692.0,339.66,340.78,339.65,340.17,8692.0
2022-01-13 15:00:00,340.11,340.16,338.14,338.28,12651.0,340.11,340.16,338.14,338.28,12651.0
2022-01-13 15:10:00,338.18,339.35,337.79,338.73,28480.0,338.18,339.35,337.79,338.73,28480.0
2022-01-13 15:20:00,338.96,339.05,337.67,338.0,39532.0,338.96,339.05,337.67,338.0,39532.0
2022-01-13 15:30:00,338.06,338.34,337.09,337.35,32225.0,338.06,338.34,337.09,337.35,32225.0
2022-01-13 15:40:00,337.35,337.42,335.83,336.19,42283.0,337.35,337.42,335.83,336.19,42283.0
2022-01-13 15:50:00,336.08,337.04,335.73,336.21,109165.0,336.08,337.04,335.73,336.21,109165.0
2022-01-14 09:30:00,333.5,333.5,329.25,329.69,66297.0,333.5,333.5,329.25,329.69,66297.0
2022-01-14 09:40:00,329.49,331.46,329.13,330.8,44543.0,329.49,331.46,329.13,330.8,44543.0
2022-01-14 09:50:00,330.84,335.48,330.64,335.27,27600.0,330.84,335.48,330.64,335.27,27600.0
2022-01-14 10:00:00,335.28,335.28,332.75,333.5,22314.0,335.28,335.28,332.75,333.5,22314.0
2022-01-14 10:10:00,333.26,333.86,331.55,333.5,37329.0,333.26,333.86,331.55,333.5,37329.0
2022-01-14 10:20:00,333.3,333.43,328.76,328.91,38083.0,333.3,333.43,328.76,328.91,38083.0
2022-01-14 10:30:00,328.78,328.97,328.0,328.53,13788.0,328.78,328.97,328.0,328.53,13788.0
2022-01-14 10:40:00,328.72,329.5,326.66,327.53,27742.0,328.72,329.5,326.66,327.53,27742.0
2022-01-14 10:50:00,327.91,329.04,327.44,328.84,18869.0,327.91,329.04,327.44,328.84,18869.0
2022-01-14 11:00:00,328.83,330.45,326.26,326.26,32997.0,328.83,330.45,326.26,326.26,32997.0
2022-01-14 11:10:00,326.27,327.39,325.73,326.64,24194.0,326.27,327.39,325.73,326.64,24194.0
2022-01-14 11:20:00,326.5,328.45,326.42,327.0,31030.0,326.5,328.45,326.42,327.0,31030.0
2022-01-14 11:30:00,327.08,330.93,326.82,330.93,9109.0,327.08,330.93,326.82,330.93,9109.0
2022-01-14 11:40:00,330.69,332.16,330.19,331.77,16419.0,330.69,332.16,330.19,331.77,16419.0
2022-01-14 11:50:00,332.0,332.16,330.54,330.59,23509.0,332.0,332.16,330.54,330.59,23509.0
2022-01-14 12:00:00,330.29,330.29,329.07,330.06,14893.0,330.29,330.29,329.07,330.06,14893.0
2022-01-14 12:10:00,330.06,330.27,328.5,329.32,28411.0,330.06,330.27,328.5,329.32,28411.0
2022-01-14 12:20:00,329.11,329.8,328.84,329.41,23103.0,329.11,329.8,328.84,329.41,23103.0
2022-01-14 12:30:00,329.43,329.7,328.33,328.39,8867.0,329.43,329.7,328.33,328.39,8867.0
2022-01-14 12:40:00,328.52,328.52,327.0,327.0,14607.0,328.52,328.52,327.0,327.0,14607.0
2022-01-14 12:50:00,327.1,327.41,326.45,326.49,20678.0,327.1,327.41,326.45,326.49,20678.0
2022-01-14 13:00:00,326.65,327.5,326.58,326.79,10010.0,326.65,327.5,326.58,326.79,10010.0
2022-01-14 13:10:00,326.79,327.06,326.5,326.94,5962.0,326.79,327.06,326.5,326.94,5962.0
2022-01-14 13:20:00,326.91,327.09,325.76,327.08,22053.0,326.91,327.09,325.76,327.08,22053.0
2022-01-14 13:30:00,326.87,326.97,325.95,326.13,10400.0,326.87,326.97,325.95,326.13,10400.0
2022-01-14 13:40:00,325.96,327.24,325.88,326.71,4289.0,325.96,327.24,325.88,326.71,4289.0
2022-01-14 13:50:00,326.97,328.53,326.97,328.5,25821.0,326.97,328.53,326.97,328.5,25821.0
2022-01-14 14:00:00,328.16,328.88,327.47,328.27,9971.0,328.16,328.88,327.47,328.27,9971.0
2022-01-14 14:10:00,328.03,328.48,327.5,328.1,5362.0,328.03,328.48,327.5,328.1,5362.0
2022-01-14 14:20:00,328.11,328.18,327.22,327.22,5263.0,328.11,328.18,327.22,327.22,5263.0
2022-01-14 14:30:00,327.09,328.3,326.99,328.09,17071.0,327.09,328.3,326.99,328.09,17071.0
2022-01-14 14:40:00,327.95,328.42,327.47,328.26,12006.0,327.95,328.42,327.47,328.26,12006.0
2022-01-14 14:50:00,328.17,328.81,326.71,326.71,22267.0,328.17,328.81,326.71,326.71,22267.0
2022-01-14 15:00:00,326.81,328.09,326.65,327.81,15885.0,326.81,328.09,326.65,327.81,15885.0
2022-01-14 15:10:00,327.8,329.78,327.65,329.78,9451.0,327.8,329.78,327.65,329.78,9451.0
2022-01-14 15:20:00,329.66,329.86,329.06,329.07,39610.0,329.66,329.86,329.06,329.07,39610.0
2022-01-14 15:30:00,329.21,331.28,329.12,331.2,45039.0,329.21,331.28,329.12,331.2,45039.0
2022-01-14 15:40:00,331.19,331.2,329.49,330.16,51464.0,331.19,331.2,329.49,330.16,51464.0
2022-01-14 15:50:00,330.22,331.27,328.87,328.99,146933.0,330.22,331.27,328.87,328.99,146933.0
2022-01-18 09:30:00,324.76,329.83,324.0,329.83,87535.0,324.76,329.83,324.0,329.83,87535.0
2022-01-18 09:40:00,328.8,330.95,328.68,328.72,18941.0,328.8,330.95,328.68,328.72,18941.0
2022-01-18 09:50:00,329.39,332.2,328.17,332.2,19472.0,329.39,332.2,328.17,332.2,19472.0
2022-01-18 10:00:00,331.73,335.14,331.67,334.85,30767.0,331.73,335.14,331.67,334.85,30767.0
2022-01-18 10:10:00,335.05,335.97,333.79,335.57,33620.0,335.05,335.97,333.79,335.57,33620.0
2022-01-18 10:20:00,335.39,335.5,334.3,335.05,9669.0,335.39,335.5,334.3,335.05,9669.0
2022-01-18 10:30:00,334.96,335.0,332.81,333.61,14586.0,334.96,335.0,332.81,333.61,14586.0
2022-01-18 10:40:00,333.57,335.18,333.14,334.66,9752.0,333.57,335.18,333.14,334.66,9752.0
2022-01-18 10:50:00,334.56,334.74,333.28,333.77,11903.0,334.56,334.74,333.28,333.77,11903.0
2022-01-18 11:00:00,333.63,334.62,333.14,333.59,13605.0,333.63,334.62,333.14,333.59,13605.0
2022-01-18 11:10:00,333.69,335.43,333.53,335.03,17066.0,333.69,335.43,333.53,335.03,17066.0
2022-01-18 11:20:00,335.06,335.24,333.52,333.6,21428.0,335.06,335.24,333.52,333.6,21428.0
2022-01-18 11:30:00,333.63,336.33,333.46,336.16,23061.0,333.63,336.33,333.46,336.16,23061.0
2022-01-18 11:40:00,336.03,336.24,334.75,335.4,11609.0,336.03,336.24,334.75,335.4,11609.0
2022-01-18 11:50:00,335.4,336.01,335.38,335.6,8829.0,335.4,336.01,335.38,335.6,8829.0
2022-01-18 12:00:00,335.69,335.69,333.75,333.85,10293.0,335.69,335.69,333.75,333.85,10293.0
2022-01-18 12:10:00,333.98,334.38,333.53,334.3,14895.0,333.98,334.38,333.53,334.3,14895.0
2022-01-18 12:20:00,334.0,334.0,332.28,332.59,12020.0,334.0,334.0,332.28,332.59,12020.0
2022-01-18 12:30:00,332.72,334.24,332.2,334.03,21942.0,332.72,334.24,332.2,334.03,21942.0
2022-01-18 12:40:00,334.0,334.18,332.29,332.52,5920.0,334.0,334.18,332.29,332.52,5920.0
2022-01-18 12:50:00,332.48,333.21,332.3,332.53,13943.0,332.48,333.21,332.3,332.53,13943.0
2022-01-18 13:00:00,332.52,332.52,331.36,331.93,11479.0,332.52,332.52,331.36,331.93,11479.0
2022-01-18 13:10:00,331.75,332.5,331.75,332.31,9523.0,331.75,332.5,331.75,332.31,9523.0
2022-01-18 13:20:00,332.26,332.26,331.11,332.22,6653.0,332.26,332.26,331.11,332.22,6653.0
2022-01-18 13:30:00,332.24,333.33,332.24,333.11,6298.0,332.24,333.33,332.24,333.11,6298.0
2022-01-18 13:40:00,333.15,333.87,332.56,332.72,5687.0,333.15,333.87,332.56,332.72,5687.0
2022-01-18 13:50:00,332.41,334.0,332.4,333.3,6150.0,332.41,334.0,332.4,333.3,6150.0
2022-01-18 14:00:00,333.44,334.19,333.36,333.81,5400.0,333.44,334.19,333.36,333.81,5400.0
2022-01-18 14:10:00,333.95,334.7,333.78,334.7,9583.0,333.95,334.7,333.78,334.7,9583.0
2022-01-18 14:20:00,334.68,334.75,333.7,334.1,11209.0,334.68,334.75,333.7,334.1,11209.0
2022-01-18 14:30:00,334.1,335.0,334.1,334.88,7464.0,334.1,335.0,334.1,334.88,7464.0
2022-01-18 14:40:00,335.06,335.11,334.36,334.96,6647.0,335.06,335.11,334.36,334.96,6647.0
2022-01-18 14:50:00,334.8,335.63,334.8,335.1,10040.0,334.8,335.63,334.8,335.1,10040.0
2022-01-18 15:00:00,335.19,335.19,334.02,334.31,8090.0,335.19,335.19,334.02,334.31,8090.0
2022-01-18 15:10:00,334.37,334.86,333.28,333.59,15500.0,334.37,334.86,333.28,333.59,15500.0
2022-01-18 15:20:00,333.69,334.79,333.44,334.45,21550.0,333.69,334.79,333.44,334.45,21550.0
2022-01-18 15:30:00,334.38,334.65,333.27,333.71,33650.0,334.38,334.65,333.27,333.71,33650.0
2022-01-18 15:40:00,333.78,333.78,332.0,333.08,34638.0,333.78,333.78,332.0,333.08,34638.0
2022-01-18 15:50:00,332.77,333.44,331.61,332.53,92278.0,332.77,333.44,331.61,332.53,92278.0
2022-01-19 09:30:00,334.38,336.78,333.76,335.81,32793.0,334.38,336.78,333.76,335.81,32793.0
2022-01-19 09:40:00,335.69,337.48,333.93,335.18,17473.0,335.69,337.48,333.93,335.18,17473.0
2022-01-19 09:50:00,335.6,336.96,335.03,336.74,13313.0,335.6,336.96,335.03,336.74,13313.0
2022-01-19 10:00:00,336.45,337.61,335.69,336.57,28443.0,336.45,337.61,335.69,336.57,28443.0
2022-01-19 10:10:00,336.65,338.1,336.3,337.48,27192.0,336.65,338.1,336.3,337.48,27192.0
2022-01-19 10:20:00,337.0,337.52,336.0,336.94,17434.0,337.0,337.52,336.0,336.94,17434.0
2022-01-19 10:30:00,336.96,337.15,333.63,333.94,27308.0,336.96,337.15,333.63,333.94,27308.0
2022-01-19 10:40:00,333.82,334.19,331.0,331.48,15521.0,333.82,334.19,331.0,331.48,15521.0
2022-01-19 10:50:00,331.52,333.97,331.52,332.75,14511.0,331.52,333.97,331.52,332.75,14511.0
2022-01-19 11:00:00,333.08,334.03,332.11,332.12,4253.0,333.08,334.03,332.11,332.12,4253.0
2022-01-19 11:10:00,332.04,332.04,329.02,329.45,9202.0,332.04,332.04,329.02,329.45,9202.0
2022-01-19 11:20:00,329.74,331.32,329.08,330.61,7285.0,329.74,331.32,329.08,330.61,7285.0
2022-01-19 11:30:00,331.24,331.6,330.06,331.11,6815.0,331.24,331.6,330.06,331.11,6815.0
2022-01-19 11:40:00,331.11,331.88,330.49,331.88,6841.0,331.11,331.88,330.49,331.88,6841.0
2022-01-19 11:50:00,331.75,333.01,331.66,332.24,15997.0,331.75,333.01,331.66,332.24,15997.0
2022-01-19 12:00:00,332.46,333.98,332.45,333.98,11032.0,332.46,333.98,332.45,333.98,11032.0
2022-01-19 12:10:00,333.99,335.84,333.85,335.43,21399.0,333.99,335.84,333.85,335.43,21399.0
2022-01-19 12:20:00,335.43,336.5,335.42,336.02,16370.0,335.43,336.5,335.42,336.02,16370.0
2022-01-19 12:30:00,336.29,336.79,335.83,336.26,6991.0,336.29,336.79,335.83,336.26,6991.0
2022-01-19 12:40:00,336.37,337.49,335.83,337.29,9734.0,336.37,337.49,335.83,337.29,9734.0
2022-01-19 12:50:00,337.06,337.07,336.0,336.7,6387.0,337.06,337.07,336.0,336.7,6387.0
2022-01-19 13:00:00,336.47,336.51,334.8,334.97,8857.0,336.47,336.51,334.8,334.97,8857.0
2022-01-19 13:10:00,335.34,336.75,335.13,336.75,8064.0,335.34,336.75,335.13,336.75,8064.0
2022-01-19 13:20:00,336.51,336.74,335.18,335.52,6729.0,336.51,336.74,335.18,335.52,6729.0
2022-01-19 13:30:00,335.1,335.5,334.32,334.38,5648.0,335.1,335.5,334.32,334.38,5648.0
2022-01-19 13:40:00,334.5,334.85,334.16,334.61,4748.0,334.5,334.85,334.16,334.61,4748.0
2022-01-19 13:50:00,334.62,334.98,334.13,334.89,6885.0,334.62,334.98,334.13,334.89,6885.0
2022-01-19 14:00:00,334.88,335.27,333.46,333.71,8727.0,334.88,335.27,333.46,333.71,8727.0
2022-01-19 14:10:00,333.8,334.04,332.74,332.93,13592.0,333.8,334.04,332.74,332.93,13592.0
2022-01-19 14:20:00,332.78,332.93,332.04,332.62,5545.0,332.78,332.93,332.04,332.62,5545.0
2022-01-19 14:30:00,332.67,333.71,332.6,333.26,8104.0,332.67,333.71,332.6,333.26,8104.0
2022-01-19 14:40:00,333.29,334.56,333.11,333.31,7606.0,333.29,334.56,333.11,333.31,7606.0
2022-01-19 14:50:00,332.91,334.32,332.91,333.45,8661.0,332.91,334.32,332.91,333.45,8661.0
2022-01-19 15:00:00,333.41,333.43,332.54,332.95,6190.0,333.41,333.43,332.54,332.95,6190.0
2022-01-19 15:10:00,333.24,334.15,333.0,333.59,6353.0,333.24,334.15,333.0,333.59,6353.0
2022-01-19 15:20:00,333.39,333.88,331.98,332.25,5590.0,333.39,333.88,331.98,332.25,5590.0
2022-01-19 15:30:00,332.27,332.7,331.8,332.15,22150.0,332.27,332.7,331.8,332.15,22150.0
2022-01-19 15:40:00,331.95,333.04,331.83,332.27,26712.0,331.95,333.04,331.83,332.27,26712.0
2022-01-19 15:50:00,332.26,332.31,330.55,330.95,69070.0,332.26,332.31,330.55,330.95,69070.0
2022-01-20 09:30:00,334.5,336.5,333.69,335.29,25994.0,334.5,336.5,333.69,335.29,25994.0
2022-01-20 09:40:00,336.35,338.52,335.61,338.52,23022.0,336.35,338.52,335.61,338.52,23022.0
2022-01-20 09:50:00,338.23,340.29,337.74,339.52,30486.0,338.23,340.29,337.74,339.52,30486.0
2022-01-20 10:00:00,339.5,339.9,338.14,338.63,15118.0,339.5,339.9,338.14,338.63,15118.0
2022-01-20 10:10:00,338.75,340.0,337.2,337.2,26489.0,338.75,340.0,337.2,337.2,26489.0
2022-01-20 10:20:00,337.24,338.0,336.76,337.27,8304.0,337.24,338.0,336.76,337.27,8304.0
2022-01-20 10:30:00,337.47,338.69,337.36,337.57,8400.0,337.47,338.69,337.36,337.57,8400.0
2022-01-20 10:40:00,337.66,338.04,336.78,337.72,7442.0,337.66,338.04,336.78,337.72,7442.0
2022-01-20 10:50:00,337.74,338.66,336.4,336.99,8419.0,337.74,338.66,336.4,336.99,8419.0
2022-01-20 11:00:00,336.71,337.61,336.57,337.15,4160.0,336.71,337.61,336.57,337.15,4160.0
2022-01-20 11:10:00,337.36,337.36,335.11,336.02,7388.0,337.36,337.36,335.11,336.02,7388.0
2022-01-20 11:20:00,335.75,335.75,334.95,335.25,5753.0,335.75,335.75,334.95,335.25,5753.0
2022-01-20 11:30:00,335.51,335.97,334.96,335.38,9446.0,335.51,335.97,334.96,335.38,9446.0
2022-01-20 11:40:00,335.43,335.43,334.12,334.12,8844.0,335.43,335.43,334.12,334.12,8844.0
2022-01-20 11:50:00,334.5,334.86,333.59,333.72,7785.0,334.5,334.86,333.59,333.72,7785.0
2022-01-20 12:00:00,333.87,334.4,333.01,333.18,12238.0,333.87,334.4,333.01,333.18,12238.0
2022-01-20 12:10:00,333.1,333.35,332.41,332.41,5000.0,333.1,333.35,332.41,332.41,5000.0
2022-01-20 12:20:00,332.35,332.91,332.0,332.91,9426.0,332.35,332.91,332.0,332.91,9426.0
2022-01-20 12:30:00,332.98,333.97,332.98,333.19,10355.0,332.98,333.97,332.98,333.19,10355.0
2022-01-20 12:40:00,333.18,333.24,331.75,331.75,11822.0,333.18,333.24,331.75,331.75,11822.0
2022-01-20 12:50:00,331.62,331.68,326.17,326.64,64267.0,331.62,331.68,326.17,326.64,64267.0
2022-01-20 13:00:00,326.33,327.59,326.07,326.8,30187.0,326.33,327.59,326.07,326.8,30187.0
2022-01-20 13:10:00,327.22,328.64,327.13,328.55,21589.0,327.22,328.64,327.13,328.55,21589.0
2022-01-20 13:20:00,328.41,329.28,328.12,329.28,19582.0,328.41,329.28,328.12,329.28,19582.0
2022-01-20 13:30:00,329.28,329.97,327.99,329.73,12255.0,329.28,329.97,327.99,329.73,12255.0
2022-01-20 13:40:00,329.56,330.84,329.55,330.44,10586.0,329.56,330.84,329.55,330.44,10586.0
2022-01-20 13:50:00,330.25,330.52,329.46,329.46,10705.0,330.25,330.52,329.46,329.46,10705.0
2022-01-20 14:00:00,329.54,331.7,329.19,331.14,16526.0,329.54,331.7,329.19,331.14,16526.0
2022-01-20 14:10:00,331.12,331.25,329.22,330.04,10730.0,331.12,331.25,329.22,330.04,10730.0
2022-01-20 14:20:00,329.83,330.3,329.37,329.37,11666.0,329.83,330.3,329.37,329.37,11666.0
2022-01-20 14:30:00,329.53,330.27,329.38,330.07,13377.0,329.53,330.27,329.38,330.07,13377.0
2022-01-20 14:40:00,329.79,330.08,328.61,328.82,9341.0,329.79,330.08,328.61,328.82,9341.0
2022-01-20 14:50:00,328.67,329.37,327.84,328.3,9857.0,328.67,329.37,327.84,328.3,9857.0
2022-01-20 15:00:00,328.25,328.58,326.9,326.97,11780.0,328.25,328.58,326.9,326.97,11780.0
2022-01-20 15:10:00,327.05,327.6,325.91,327.34,19519.0,327.05,327.6,325.91,327.34,19519.0
2022-01-20 15:20:00,327.36,327.46,325.35,325.57,13873.0,327.36,327.46,325.35,325.57,13873.0
2022-01-20 15:30:00,325.42,325.63,323.0,323.64,36984.0,325.42,325.63,323.0,323.64,36984.0
2022-01-20 15:40:00,323.98,324.45,323.03,323.03,28837.0,323.98,324.45,323.03,323.03,28837.0
2022-01-20 15:50:00,323.03,323.36,321.65,322.53,92576.0,323.03,323.36,321.65,322.53,92576.0
2022-01-21 09:30:00,321.99,322.65,320.02,320.05,66886.0,321.99,322.65,320.02,320.05,66886.0
2022-01-21 09:40:00,320.09,320.18,317.78,318.9,50705.0,320.09,320.18,317.78,318.9,50705.0
2022-01-21 09:50:00,318.97,320.3,318.46,318.86,20000.0,318.97,320.3,318.46,318.86,20000.0
2022-01-21 10:00:00,319.0,319.2,316.45,317.0,26403.0,319.0,319.2,316.45,317.0,26403.0
2022-01-21 10:10:00,316.94,317.6,314.45,314.46,23372.0,316.94,317.6,314.45,314.46,23372.0
2022-01-21 10:20:00,314.6,315.23,313.06,314.53,40766.0,314.6,315.23,313.06,314.53,40766.0
2022-01-21 10:30:00,314.62,318.46,314.59,317.01,58410.0,314.62,318.46,314.59,317.01,58410.0
2022-01-21 10:40:00,317.11,318.86,316.21,318.66,22125.0,317.11,318.86,316.21,318.66,22125.0
2022-01-21 10:50:00,319.0,322.63,319.0,322.47,18865.0,319.0,322.63,319.0,322.47,18865.0
2022-01-21 11:00:00,322.67,323.46,320.99,322.53,32944.0,322.67,323.46,320.99,322.53,32944.0
2022-01-21 11:10:00,322.38,322.39,320.65,322.24,13924.0,322.38,322.39,320.65,322.24,13924.0
2022-01-21 11:20:00,321.77,324.0,321.77,324.0,11604.0,321.77,324.0,321.77,324.0,11604.0
2022-01-21 11:30:00,323.82,323.82,319.05,319.46,16742.0,323.82,323.82,319.05,319.46,16742.0
2022-01-21 11:40:00,319.48,320.12,317.91,318.29,14765.0,319.48,320.12,317.91,318.29,14765.0
2022-01-21 11:50:00,318.29,318.9,317.48,318.48,14819.0,318.29,318.9,317.48,318.48,14819.0
2022-01-21 12:00:00,318.09,320.5,318.01,319.74,11240.0,318.09,320.5,318.01,319.74,11240.0
2022-01-21 12:10:00,319.56,319.84,317.64,317.8,8981.0,319.56,319.84,317.64,317.8,8981.0
2022-01-21 12:20:00,317.67,318.59,317.09,317.68,9496.0,317.67,318.59,317.09,317.68,9496.0
2022-01-21 12:30:00,317.57,318.89,316.78,317.54,21915.0,317.57,318.89,316.78,317.54,21915.0
2022-01-21 12:40:00,317.14,318.77,317.01,317.13,10661.0,317.14,318.77,317.01,317.13,10661.0
2022-01-21 12:50:00,317.11,319.35,316.84,318.66,6932.0,317.11,319.35,316.84,318.66,6932.0
2022-01-21 13:00:00,318.6,318.87,318.0,318.55,6559.0,318.6,318.87,318.0,318.55,6559.0
2022-01-21 13:10:00,318.86,320.15,318.33,318.91,7267.0,318.86,320.15,318.33,318.91,7267.0
2022-01-21 13:20:00,318.25,318.25,317.07,317.66,5627.0,318.25,318.25,317.07,317.66,5627.0
2022-01-21 13:30:00,317.46,318.58,317.3,318.46,5637.0,317.46,318.58,317.3,318.46,5637.0
2022-01-21 13:40:00,318.5,319.61,318.17,319.01,9413.0,318.5,319.61,318.17,319.01,9413.0
2022-01-21 13:50:00,319.69,319.75,317.8,317.8,7971.0,319.69,319.75,317.8,317.8,7971.0
2022-01-21 14:00:00,318.4,319.02,318.0,318.2,10206.0,318.4,319.02,318.0,318.2,10206.0
2022-01-21 14:10:00,318.3,318.55,317.85,318.45,5632.0,318.3,318.55,317.85,318.45,5632.0
2022-01-21 14:20:00,318.2,318.28,316.04,316.31,9826.0,318.2,318.28,316.04,316.31,9826.0
2022-01-21 14:30:00,316.18,317.17,315.77,316.98,14759.0,316.18,317.17,315.77,316.98,14759.0
2022-01-21 14:40:00,317.46,317.94,316.44,317.85,12509.0,317.46,317.94,316.44,317.85,12509.0
2022-01-21 14:50:00,317.82,317.95,315.0,315.04,38449.0,317.82,317.95,315.0,315.04,38449.0
2022-01-21 15:00:00,315.27,315.78,314.31,314.54,16315.0,315.27,315.78,314.31,314.54,16315.0
2022-01-21 15:10:00,314.43,315.34,314.04,314.72,8478.0,314.43,315.34,314.04,314.72,8478.0
2022-01-21 15:20:00,314.74,315.02,313.79,314.53,19137.0,314.74,315.02,313.79,314.53,19137.0
2022-01-21 15:30:00,314.1,315.96,314.1,315.54,18469.0,314.1,315.96,314.1,315.54,18469.0
2022-01-21 15:40:00,315.46,316.22,314.3,314.84,48582.0,315.46,316.22,314.3,314.84,48582.0
2022-01-21 15:50:00,314.72,314.95,312.66,312.99,135430.0,314.72,314.95,312.66,312.99,135430.0
2022-01-24 09:30:00,307.73,308.3,304.12,305.69,71342.0,307.73,308.3,304.12,305.69,71342.0
2022-01-24 09:40:00,305.36,306.02,302.33,302.37,49517.0,305.36,306.02,302.33,302.37,49517.0
2022-01-24 09:50:00,302.0,304.25,300.63,300.63,85351.0,302.0,304.25,300.63,300.63,85351.0
2022-01-24 10:00:00,301.11,302.5,300.25,300.25,44722.0,301.11,302.5,300.25,300.25,44722.0
2022-01-24 10:10:00,300.44,301.77,297.99,298.45,50397.0,300.44,301.77,297.99,298.45,50397.0
2022-01-24 10:20:00,298.55,299.63,297.23,299.35,52761.0,298.55,299.63,297.23,299.35,52761.0
2022-01-24 10:30:00,299.23,302.76,298.9,300.03,33685.0,299.23,302.76,298.9,300.03,33685.0
2022-01-24 10:40:00,300.15,301.38,297.44,297.87,32317.0,300.15,301.38,297.44,297.87,32317.0
2022-01-24 10:50:00,297.63,302.02,297.41,300.57,37176.0,297.63,302.02,297.41,300.57,37176.0
2022-01-24 11:00:00,300.57,300.8,297.53,297.76,35401.0,300.57,300.8,297.53,297.76,35401.0
2022-01-24 11:10:00,297.76,299.76,297.47,299.04,26603.0,297.76,299.76,297.47,299.04,26603.0
2022-01-24 11:20:00,298.46,299.78,297.07,298.84,19743.0,298.46,299.78,297.07,298.84,19743.0
2022-01-24 11:30:00,298.92,301.09,297.88,300.01,60797.0,298.92,301.09,297.88,300.01,60797.0
2022-01-24 11:40:00,299.95,300.61,297.33,297.81,26621.0,299.95,300.61,297.33,297.81,26621.0
2022-01-24 11:50:00,297.45,301.61,297.45,301.14,30905.0,297.45,301.61,297.45,301.14,30905.0
2022-01-24 12:00:00,301.46,302.0,299.05,299.06,20768.0,301.46,302.0,299.05,299.06,20768.0
2022-01-24 12:10:00,299.21,299.84,297.22,297.95,20544.0,299.21,299.84,297.22,297.95,20544.0
2022-01-24 12:20:00,297.88,299.16,296.19,298.28,33482.0,297.88,299.16,296.19,298.28,33482.0
2022-01-24 12:30:00,298.38,301.06,297.82,301.06,15751.0,298.38,301.06,297.82,301.06,15751.0
2022-01-24 12:40:00,300.53,303.96,299.73,303.06,17861.0,300.53,303.96,299.73,303.06,17861.0
2022-01-24 12:50:00,303.32,306.65,302.63,305.17,33509.0,303.32,306.65,302.63,305.17,33509.0
2022-01-24 13:00:00,305.23,307.88,304.64,307.07,26946.0,305.23,307.88,304.64,307.07,26946.0
2022-01-24 13:10:00,307.36,310.5,306.89,310.5,25633.0,307.36,310.5,306.89,310.5,25633.0
2022-01-24 13:20:00,310.44,310.79,307.7,308.11,27646.0,310.44,310.79,307.7,308.11,27646.0
2022-01-24 13:30:00,308.18,311.41,307.95,311.28,12630.0,308.18,311.41,307.95,311.28,12630.0
2022-01-24 13:40:00,311.19,313.17,310.02,313.17,16485.0,311.19,313.17,310.02,313.17,16485.0
2022-01-24 13:50:00,313.15,314.36,312.9,314.34,16753.0,313.15,314.36,312.9,314.34,16753.0
2022-01-24 14:00:00,314.41,316.3,313.59,315.21,17526.0,314.41,316.3,313.59,315.21,17526.0
2022-01-24 14:10:00,315.2,315.94,311.83,312.49,39934.0,315.2,315.94,311.83,312.49,39934.0
2022-01-24 14:20:00,312.83,314.1,310.28,311.84,19896.0,312.83,314.1,310.28,311.84,19896.0
2022-01-24 14:30:00,312.13,313.52,310.62,311.43,17373.0,312.13,313.52,310.62,311.43,17373.0
2022-01-24 14:40:00,311.55,314.35,311.17,314.27,25087.0,311.55,314.35,311.17,314.27,25087.0
2022-01-24 14:50:00,314.29,315.8,313.59,315.8,38612.0,314.29,315.8,313.59,315.8,38612.0
2022-01-24 15:00:00,315.82,316.74,314.52,315.59,43045.0,315.82,316.74,314.52,315.59,43045.0
2022-01-24 15:10:00,315.26,318.32,315.26,316.36,25257.0,315.26,318.32,315.26,316.36,25257.0
2022-01-24 15:20:00,316.36,319.42,316.36,319.06,34486.0,316.36,319.42,316.36,319.06,34486.0
2022-01-24 15:30:00,318.78,321.07,317.52,320.29,46641.0,318.78,321.07,317.52,320.29,46641.0
2022-01-24 15:40:00,320.16,321.06,318.21,320.73,64589.0,320.16,321.06,318.21,320.73,64589.0
2022-01-24 15:50:00,320.97,322.39,320.2,321.86,126725.0,320.97,322.39,320.2,321.86,126725.0
2022-01-25 09:30:00,313.02,315.8,310.93,314.1,55694.0,313.02,315.8,310.93,314.1,55694.0
2022-01-25 09:40:00,314.58,314.63,307.62,308.22,28549.0,314.58,314.63,307.62,308.22,28549.0
2022-01-25 09:50:00,307.76,309.97,306.07,308.42,36797.0,307.76,309.97,306.07,308.42,36797.0
2022-01-25 10:00:00,308.19,309.6,307.11,307.61,25380.0,308.19,309.6,307.11,307.61,25380.0
2022-01-25 10:10:00,307.4,309.61,306.64,308.06,16775.0,307.4,309.61,306.64,308.06,16775.0
2022-01-25 10:20:00,308.31,310.54,306.44,310.15,31684.0,308.31,310.54,306.44,310.15,31684.0
2022-01-25 10:30:00,310.12,311.32,309.21,309.38,13947.0,310.12,311.32,309.21,309.38,13947.0
2022-01-25 10:40:00,309.26,310.82,308.84,310.71,7949.0,309.26,310.82,308.84,310.71,7949.0
2022-01-25 10:50:00,310.67,310.94,306.75,307.4,13457.0,310.67,310.94,306.75,307.4,13457.0
2022-01-25 11:00:00,307.4,308.19,306.86,307.62,21441.0,307.4,308.19,306.86,307.62,21441.0
2022-01-25 11:10:00,307.62,309.0,306.11,309.0,16872.0,307.62,309.0,306.11,309.0,16872.0
2022-01-25 11:20:00,308.96,309.12,307.75,307.79,18612.0,308.96,309.12,307.75,307.79,18612.0
2022-01-25 11:30:00,307.52,307.52,305.12,306.43,14230.0,307.52,307.52,305.12,306.43,14230.0
2022-01-25 11:40:00,306.15,308.98,305.89,308.9,6462.0,306.15,308.98,305.89,308.9,6462.0
2022-01-25 11:50:00,308.55,310.0,307.61,307.64,11241.0,308.55,310.0,307.61,307.64,11241.0
2022-01-25 12:00:00,308.13,310.49,308.03,309.4,12909.0,308.13,310.49,308.03,309.4,12909.0
2022-01-25 12:10:00,309.2,309.35,307.54,308.31,7909.0,309.2,309.35,307.54,308.31,7909.0
2022-01-25 12:20:00,307.93,309.71,307.93,309.05,8015.0,307.93,309.71,307.93,309.05,8015.0
2022-01-25 12:30:00,308.78,309.08,307.64,308.55,13108.0,308.78,309.08,307.64,308.55,13108.0
2022-01-25 12:40:00,308.41,309.25,306.77,307.35,7523.0,308.41,309.25,306.77,307.35,7523.0
2022-01-25 12:50:00,307.55,308.28,306.63,308.28,8779.0,307.55,308.28,306.63,308.28,8779.0
2022-01-25 13:00:00,307.92,308.06,306.93,307.86,8361.0,307.92,308.06,306.93,307.86,8361.0
2022-01-25 13:10:00,307.87,308.82,307.58,308.56,7986.0,307.87,308.82,307.58,308.56,7986.0
2022-01-25 13:20:00,308.61,310.06,307.87,310.06,8752.0,308.61,310.06,307.87,310.06,8752.0
2022-01-25 13:30:00,309.83,311.42,309.63,311.42,14508.0,309.83,311.42,309.63,311.42,14508.0
2022-01-25 13:40:00,311.03,312.09,310.33,311.77,12312.0,311.03,312.09,310.33,311.77,12312.0
2022-01-25 13:50:00,311.98,312.99,311.73,312.99,8486.0,311.98,312.99,311.73,312.99,8486.0
2022-01-25 14:00:00,312.93,313.0,311.99,312.0,8309.0,312.93,313.0,311.99,312.0,8309.0
2022-01-25 14:10:00,311.98,313.67,311.84,313.54,12618.0,311.98,313.67,311.84,313.54,12618.0
2022-01-25 14:20:00,313.06,313.53,311.97,311.97,12945.0,313.06,313.53,311.97,311.97,12945.0
2022-01-25 14:30:00,311.99,312.43,310.92,311.88,11134.0,311.99,312.43,310.92,311.88,11134.0
2022-01-25 14:40:00,312.06,313.59,312.04,313.12,9183.0,312.06,313.59,312.04,313.12,9183.0
2022-01-25 14:50:00,312.82,314.26,312.5,314.02,10559.0,312.82,314.26,312.5,314.02,10559.0
2022-01-25 15:00:00,314.33,314.33,311.63,312.06,7786.0,314.33,314.33,311.63,312.06,7786.0
2022-01-25 15:10:00,312.19,312.56,311.32,312.56,12619.0,312.19,312.56,311.32,312.56,12619.0
2022-01-25 15:20:00,312.35,312.45,309.44,309.48,13193.0,312.35,312.45,309.44,309.48,13193.0
2022-01-25 15:30:00,309.67,310.3,308.87,310.06,25433.0,309.67,310.3,308.87,310.06,25433.0
2022-01-25 15:40:00,310.28,311.1,309.65,310.09,29934.0,310.28,311.1,309.65,310.09,29934.0
2022-01-25 15:50:00,309.67,309.67,307.56,308.83,76222.0,309.67,309.67,307.56,308.83,76222.0
2022-01-26 09:30:00,313.49,319.28,313.24,316.77,38031.0,313.49,319.28,313.24,316.77,38031.0
2022-01-26 09:40:00,316.68,316.72,315.0,316.27,20777.0,316.68,316.72,315.0,316.27,20777.0
2022-01-26 09:50:00,316.06,318.41,315.39,318.21,20747.0,316.06,318.41,315.39,318.21,20747.0
2022-01-26 10:00:00,318.41,319.76,318.15,319.76,33899.0,318.41,319.76,318.15,319.76,33899.0
2022-01-26 10:10:00,319.26,319.31,315.04,315.78,37380.0,319.26,319.31,315.04,315.78,37380.0
2022-01-26 10:20:00,315.78,315.96,313.11,315.06,24821.0,315.78,315.96,313.11,315.06,24821.0
2022-01-26 10:30:00,315.24,316.46,314.92,315.31,15409.0,315.24,316.46,314.92,315.31,15409.0
2022-01-26 10:40:00,315.37,315.37,312.25,312.38,20931.0,315.37,315.37,312.25,312.38,20931.0
2022-01-26 10:50:00,312.37,312.86,311.89,312.68,22614.0,312.37,312.86,311.89,312.68,22614.0
2022-01-26 11:00:00,312.52,312.52,311.13,312.28,10316.0,312.52,312.52,311.13,312.28,10316.0
2022-01-26 11:10:00,312.43,313.54,312.26,312.32,15603.0,312.43,313.54,312.26,312.32,15603.0
2022-01-26 11:20:00,312.6,312.91,312.22,312.56,19585.0,312.6,312.91,312.22,312.56,19585.0
2022-01-26 11:30:00,312.71,313.23,311.42,311.5,18624.0,312.71,313.23,311.42,311.5,18624.0
2022-01-26 11:40:00,311.99,313.92,311.86,313.02,19849.0,311.99,313.92,311.86,313.02,19849.0
2022-01-26 11:50:00,312.89,313.57,312.03,313.27,11779.0,312.89,313.57,312.03,313.27,11779.0
2022-01-26 12:00:00,312.79,313.34,312.16,312.47,9020.0,312.79,313.34,312.16,312.47,9020.0
2022-01-26 12:10:00,312.5,313.15,312.24,312.58,6601.0,312.5,313.15,312.24,312.58,6601.0
2022-01-26 12:20:00,312.41,312.77,311.22,311.9,19138.0,312.41,312.77,311.22,311.9,19138.0
2022-01-26 12:30:00,311.89,312.02,310.73,311.94,12640.0,311.89,312.02,310.73,311.94,12640.0
2022-01-26 12:40:00,311.91,313.69,311.9,313.68,8391.0,311.91,313.69,311.9,313.68,8391.0
2022-01-26 12:50:00,313.64,315.33,313.62,315.31,15108.0,313.64,315.33,313.62,315.31,15108.0
2022-01-26 13:00:00,315.17,315.18,312.55,312.73,10671.0,315.17,315.18,312.55,312.73,10671.0
2022-01-26 13:10:00,312.75,314.0,312.47,313.68,8568.0,312.75,314.0,312.47,313.68,8568.0
2022-01-26 13:20:00,313.45,313.45,312.66,313.27,7853.0,313.45,313.45,312.66,313.27,7853.0
2022-01-26 13:30:00,313.1,313.49,312.7,313.03,7139.0,313.1,313.49,312.7,313.03,7139.0
2022-01-26 13:40:00,312.96,314.0,312.96,313.17,6822.0,312.96,314.0,312.96,313.17,6822.0
2022-01-26 13:50:00,313.4,314.38,313.18,313.73,5093.0,313.4,314.38,313.18,313.73,5093.0
2022-01-26 14:00:00,314.22,317.48,314.22,316.41,18640.0,314.22,317.48,314.22,316.41,18640.0
2022-01-26 14:10:00,317.01,317.01,311.64,312.13,21190.0,317.01,317.01,311.64,312.13,21190.0
2022-01-26 14:20:00,312.47,314.01,311.33,313.47,10670.0,312.47,314.01,311.33,313.47,10670.0
2022-01-26 14:30:00,313.34,313.93,310.43,313.45,17378.0,313.34,313.93,310.43,313.45,17378.0
2022-01-26 14:40:00,312.95,312.95,304.48,305.04,54013.0,312.95,312.95,304.48,305.04,54013.0
2022-01-26 14:50:00,304.73,307.71,304.54,306.6,33083.0,304.73,307.71,304.54,306.6,33083.0
2022-01-26 15:00:00,306.04,306.04,300.27,300.51,52738.0,306.04,306.04,300.27,300.51,52738.0
2022-01-26 15:10:00,300.89,302.99,300.65,301.2,38895.0,300.89,302.99,300.65,301.2,38895.0
2022-01-26 15:20:00,301.59,303.54,299.17,302.88,24899.0,301.59,303.54,299.17,302.88,24899.0
2022-01-26 15:30:00,302.97,304.34,301.08,302.07,16196.0,302.97,304.34,301.08,302.07,16196.0
2022-01-26 15:40:00,301.92,303.84,301.42,302.46,29484.0,301.92,303.84,301.42,302.46,29484.0
2022-01-26 15:50:00,302.26,303.98,301.85,302.84,71692.0,302.26,303.98,301.85,302.84,71692.0
2022-01-27 09:30:00,306.88,311.24,306.88,307.69,64902.0,306.88,311.24,306.88,307.69,64902.0
2022-01-27 09:40:00,307.56,310.29,306.47,309.95,42675.0,307.56,310.29,306.47,309.95,42675.0
2022-01-27 09:50:00,310.09,310.78,307.97,308.84,25407.0,310.09,310.78,307.97,308.84,25407.0
2022-01-27 10:00:00,308.86,311.91,306.5,311.32,18801.0,308.86,311.91,306.5,311.32,18801.0
2022-01-27 10:10:00,311.57,312.43,311.03,311.47,14241.0,311.57,312.43,311.03,311.47,14241.0
2022-01-27 10:20:00,311.7,311.86,306.56,307.05,32834.0,311.7,311.86,306.56,307.05,32834.0
2022-01-27 10:30:00,307.25,307.91,306.0,306.58,22885.0,307.25,307.91,306.0,306.58,22885.0
2022-01-27 10:40:00,307.09,308.0,305.74,305.96,10700.0,307.09,308.0,305.74,305.96,10700.0
2022-01-27 10:50:00,305.83,308.25,305.4,308.15,8666.0,305.83,308.25,305.4,308.15,8666.0
2022-01-27 11:00:00,308.55,310.69,308.55,308.92,19116.0,308.55,310.69,308.55,308.92,19116.0
2022-01-27 11:10:00,309.32,310.41,308.51,309.77,10652.0,309.32,310.41,308.51,309.77,10652.0
2022-01-27 11:20:00,309.66,310.51,308.12,308.25,16742.0,309.66,310.51,308.12,308.25,16742.0
2022-01-27 11:30:00,308.16,310.87,308.15,310.24,29879.0,308.16,310.87,308.15,310.24,29879.0
2022-01-27 11:40:00,310.54,311.47,310.09,310.1,15549.0,310.54,311.47,310.09,310.1,15549.0
2022-01-27 11:50:00,309.8,309.8,308.07,308.17,8148.0,309.8,309.8,308.07,308.17,8148.0
2022-01-27 12:00:00,308.16,308.16,306.6,306.64,10296.0,308.16,308.16,306.6,306.64,10296.0
2022-01-27 12:10:00,306.75,306.87,304.5,305.29,10332.0,306.75,306.87,304.5,305.29,10332.0
2022-01-27 12:20:00,305.35,305.51,304.45,305.05,13304.0,305.35,305.51,304.45,305.05,13304.0
2022-01-27 12:30:00,305.5,305.76,304.66,305.14,6521.0,305.5,305.76,304.66,305.14,6521.0
2022-01-27 12:40:00,305.2,305.72,304.69,305.35,7901.0,305.2,305.72,304.69,305.35,7901.0
2022-01-27 12:50:00,305.72,307.69,305.55,307.19,11664.0,305.72,307.69,305.55,307.19,11664.0
2022-01-27 13:00:00,307.37,308.13,306.1,306.5,17295.0,307.37,308.13,306.1,306.5,17295.0
2022-01-27 13:10:00,306.65,307.47,305.93,306.44,11295.0,306.65,307.47,305.93,306.44,11295.0
2022-01-27 13:20:00,306.31,306.49,305.14,305.47,9111.0,306.31,306.49,305.14,305.47,9111.0
2022-01-27 13:30:00,305.77,306.74,305.14,305.14,24258.0,305.77,306.74,305.14,305.14,24258.0
2022-01-27 13:40:00,304.71,306.8,304.62,306.78,16586.0,304.71,306.8,304.62,306.78,16586.0
2022-01-27 13:50:00,306.26,308.12,305.33,307.69,11379.0,306.26,308.12,305.33,307.69,11379.0
2022-01-27 14:00:00,307.41,309.03,307.38,308.33,11602.0,307.41,309.03,307.38,308.33,11602.0
2022-01-27 14:10:00,308.6,308.6,307.28,307.98,10512.0,308.6,308.6,307.28,307.98,10512.0
2022-01-27 14:20:00,307.69,307.69,305.43,305.89,10647.0,307.69,307.69,305.43,305.89,10647.0
2022-01-27 14:30:00,305.7,306.45,304.88,305.51,15111.0,305.7,306.45,304.88,305.51,15111.0
2022-01-27 14:40:00,305.64,307.26,305.53,306.17,13129.0,305.64,307.26,305.53,306.17,13129.0
2022-01-27 14:50:00,306.17,306.75,304.92,306.37,15424.0,306.17,306.75,304.92,306.37,15424.0
2022-01-27 15:00:00,306.69,308.81,306.56,306.98,23079.0,306.69,308.81,306.56,306.98,23079.0
2022-01-27 15:10:00,307.35,307.39,306.07,306.86,23002.0,307.35,307.39,306.07,306.86,23002.0
2022-01-27 15:20:00,307.25,307.59,306.26,307.25,14055.0,307.25,307.59,306.26,307.25,14055.0
2022-01-27 15:30:00,307.38,307.91,306.03,306.2,19114.0,307.38,307.91,306.03,306.2,19114.0
2022-01-27 15:40:00,306.18,309.42,305.96,308.02,35583.0,306.18,309.42,305.96,308.02,35583.0
2022-01-27 15:50:00,308.41,308.41,306.46,306.52,71739.0,308.41,308.41,306.46,306.52,71739.0
2022-01-28 09:30:00,303.26,306.55,302.51,303.0,42724.0,303.26,306.55,302.51,303.0,42724.0
2022-01-28 09:40:00,303.0,303.45,301.6,302.0,18579.0,303.0,303.45,301.6,302.0,18579.0
2022-01-28 09:50:00,302.63,304.72,301.72,304.72,29318.0,302.63,304.72,301.72,304.72,29318.0
2022-01-28 10:00:00,305.09,305.82,302.9,305.51,24713.0,305.09,305.82,302.9,305.51,24713.0
2022-01-28 10:10:00,305.55,308.24,305.25,307.86,23011.0,305.55,308.24,305.25,307.86,23011.0
2022-01-28 10:20:00,308.36,308.36,305.28,305.33,19475.0,308.36,308.36,305.28,305.33,19475.0
2022-01-28 10:30:00,305.59,306.16,304.18,305.17,26502.0,305.59,306.16,304.18,305.17,26502.0
2022-01-28 10:40:00,305.3,306.05,303.02,306.05,22250.0,305.3,306.05,303.02,306.05,22250.0
2022-01-28 10:50:00,305.94,307.68,305.61,307.68,23936.0,305.94,307.68,305.61,307.68,23936.0
2022-01-28 11:00:00,307.6,308.69,306.16,308.42,15289.0,307.6,308.69,306.16,308.42,15289.0
2022-01-28 11:10:00,308.55,311.37,308.28,310.62,18843.0,308.55,311.37,308.28,310.62,18843.0
2022-01-28 11:20:00,310.45,311.29,309.58,310.06,48111.0,310.45,311.29,309.58,310.06,48111.0
2022-01-28 11:30:00,310.16,311.05,308.55,310.77,26931.0,310.16,311.05,308.55,310.77,26931.0
2022-01-28 11:40:00,310.79,310.91,309.74,309.8,17926.0,310.79,310.91,309.74,309.8,17926.0
2022-01-28 11:50:00,310.27,313.55,310.27,312.46,13516.0,310.27,313.55,310.27,312.46,13516.0
2022-01-28 12:00:00,312.61,314.67,312.09,314.67,15269.0,312.61,314.67,312.09,314.67,15269.0
2022-01-28 12:10:00,314.77,314.79,313.21,314.78,16282.0,314.77,314.79,313.21,314.78,16282.0
2022-01-28 12:20:00,314.79,314.79,310.64,311.19,25650.0,314.79,314.79,310.64,311.19,25650.0
2022-01-28 12:30:00,311.19,311.69,310.29,310.98,9447.0,311.19,311.69,310.29,310.98,9447.0
2022-01-28 12:40:00,311.03,312.23,310.77,311.85,17278.0,311.03,312.23,310.77,311.85,17278.0
2022-01-28 12:50:00,311.42,311.59,310.13,310.13,13045.0,311.42,311.59,310.13,310.13,13045.0
2022-01-28 13:00:00,310.33,313.02,310.21,312.8,15373.0,310.33,313.02,310.21,312.8,15373.0
2022-01-28 13:10:00,312.69,313.17,311.64,312.24,12945.0,312.69,313.17,311.64,312.24,12945.0
2022-01-28 13:20:00,311.99,312.22,310.86,311.8,17259.0,311.99,312.22,310.86,311.8,17259.0
2022-01-28 13:30:00,311.74,313.15,311.45,312.13,23705.0,311.74,313.15,311.45,312.13,23705.0
2022-01-28 13:40:00,312.07,312.12,310.84,310.85,19834.0,312.07,312.12,310.84,310.85,19834.0
2022-01-28 13:50:00,310.65,312.34,310.42,311.51,15586.0,310.65,312.34,310.42,311.51,15586.0
2022-01-28 14:00:00,311.77,312.81,309.5,309.71,10853.0,311.77,312.81,309.5,309.71,10853.0
2022-01-28 14:10:00,309.71,309.71,308.13,308.41,6009.0,309.71,309.71,308.13,308.41,6009.0
2022-01-28 14:20:00,308.2,308.38,307.3,307.7,10695.0,308.2,308.38,307.3,307.7,10695.0
2022-01-28 14:30:00,307.72,308.86,307.28,308.47,9869.0,307.72,308.86,307.28,308.47,9869.0
2022-01-28 14:40:00,308.84,310.77,308.78,310.77,10709.0,308.84,310.77,308.78,310.77,10709.0
2022-01-28 14:50:00,310.29,311.23,309.29,311.06,9161.0,310.29,311.23,309.29,311.06,9161.0
2022-01-28 15:00:00,311.16,312.74,311.02,312.46,11004.0,311.16,312.74,311.02,312.46,11004.0
2022-01-28 15:10:00,312.42,312.42,310.8,311.73,14659.0,312.42,312.42,310.8,311.73,14659.0
2022-01-28 15:20:00,311.48,313.11,311.48,312.14,11474.0,311.48,313.11,311.48,312.14,11474.0
2022-01-28 15:30:00,312.0,312.53,310.86,312.27,20650.0,312.0,312.53,310.86,312.27,20650.0
2022-01-28 15:40:00,312.17,314.25,312.17,314.13,30617.0,312.17,314.25,312.17,314.13,30617.0
2022-01-28 15:50:00,314.37,316.34,313.99,315.91,65572.0,314.37,316.34,313.99,315.91,65572.0
2022-01-31 09:30:00,316.62,322.11,316.4,321.43,41129.0,316.62,322.11,316.4,321.43,41129.0
2022-01-31 09:40:00,321.42,321.87,319.6,320.68,10669.0,321.42,321.87,319.6,320.68,10669.0
2022-01-31 09:50:00,319.99,323.64,319.33,323.53,13484.0,319.99,323.64,319.33,323.53,13484.0
2022-01-31 10:00:00,323.57,324.89,323.03,324.77,38094.0,323.57,324.89,323.03,324.77,38094.0
2022-01-31 10:10:00,324.99,326.26,324.56,325.83,35330.0,324.99,326.26,324.56,325.83,35330.0
2022-01-31 10:20:00,326.02,328.87,325.54,325.55,35576.0,326.02,328.87,325.54,325.55,35576.0
2022-01-31 10:30:00,326.0,326.95,324.79,326.31,22249.0,326.0,326.95,324.79,326.31,22249.0
2022-01-31 10:40:00,326.42,327.35,325.35,326.47,20598.0,326.42,327.35,325.35,326.47,20598.0
2022-01-31 10:50:00,326.28,327.36,325.0,325.57,21538.0,326.28,327.36,325.0,325.57,21538.0
2022-01-31 11:00:00,325.79,327.51,325.36,325.36,20235.0,325.79,327.51,325.36,325.36,20235.0
2022-01-31 11:10:00,325.25,326.06,324.05,324.82,34361.0,325.25,326.06,324.05,324.82,34361.0
2022-01-31 11:20:00,324.94,325.87,324.19,325.87,10143.0,324.94,325.87,324.19,325.87,10143.0
2022-01-31 11:30:00,326.0,327.23,325.18,326.49,13517.0,326.0,327.23,325.18,326.49,13517.0
2022-01-31 11:40:00,326.49,326.67,325.71,325.87,13148.0,326.49,326.67,325.71,325.87,13148.0
2022-01-31 11:50:00,325.87,329.24,325.87,329.22,16235.0,325.87,329.24,325.87,329.22,16235.0
2022-01-31 12:00:00,329.24,329.64,328.22,328.22,24773.0,329.24,329.64,328.22,328.22,24773.0
2022-01-31 12:10:00,328.46,329.2,327.83,328.76,29257.0,328.46,329.2,327.83,328.76,29257.0
2022-01-31 12:20:00,328.81,328.81,326.61,327.35,13954.0,328.81,328.81,326.61,327.35,13954.0
2022-01-31 12:30:00,327.35,328.37,327.06,328.05,46975.0,327.35,328.37,327.06,328.05,46975.0
2022-01-31 12:40:00,328.05,328.19,327.45,328.1,22692.0,328.05,328.19,327.45,328.1,22692.0
2022-01-31 12:50:00,328.1,329.69,327.95,328.27,19965.0,328.1,329.69,327.95,328.27,19965.0
2022-01-31 13:00:00,328.0,328.73,328.0,328.34,6496.0,328.0,328.73,328.0,328.34,6496.0
2022-01-31 13:10:00,328.04,328.85,327.9,328.0,8273.0,328.04,328.85,327.9,328.0,8273.0
2022-01-31 13:20:00,328.32,328.98,327.96,328.18,10317.0,328.32,328.98,327.96,328.18,10317.0
2022-01-31 13:30:00,328.1,328.49,326.51,327.58,15169.0,328.1,328.49,326.51,327.58,15169.0
2022-01-31 13:40:00,327.45,328.27,327.02,328.18,8809.0,327.45,328.27,327.02,328.18,8809.0
2022-01-31 13:50:00,328.27,328.77,328.0,328.51,15749.0,328.27,328.77,328.0,328.51,15749.0
2022-01-31 14:00:00,328.66,329.2,327.98,328.5,11932.0,328.66,329.2,327.98,328.5,11932.0
2022-01-31 14:10:00,328.43,329.0,328.16,328.96,11170.0,328.43,329.0,328.16,328.96,11170.0
2022-01-31 14:20:00,328.56,330.68,328.11,328.92,23008.0,328.56,330.68,328.11,328.92,23008.0
2022-01-31 14:30:00,329.17,329.89,329.0,329.31,9844.0,329.17,329.89,329.0,329.31,9844.0
2022-01-31 14:40:00,329.32,330.25,328.96,329.21,16517.0,329.32,330.25,328.96,329.21,16517.0
2022-01-31 14:50:00,329.21,329.79,328.81,329.17,16271.0,329.21,329.79,328.81,329.17,16271.0
2022-01-31 15:00:00,329.0,329.99,328.34,328.56,16913.0,329.0,329.99,328.34,328.56,16913.0
2022-01-31 15:10:00,328.65,328.69,327.33,327.62,37538.0,328.65,328.69,327.33,327.62,37538.0
2022-01-31 15:20:00,327.55,330.25,327.54,329.04,49321.0,327.55,330.25,327.54,329.04,49321.0
2022-01-31 15:30:00,328.69,331.04,328.54,330.65,47200.0,328.69,331.04,328.54,330.65,47200.0
2022-01-31 15:40:00,330.6,331.88,330.17,331.84,74031.0,330.6,331.88,330.17,331.84,74031.0
2022-01-31 15:50:00,331.96,334.08,331.96,333.92,178830.0,331.96,334.08,331.96,333.92,178830.0
2022-02-01 09:30:00,335.17,339.99,335.03,338.77,67217.0,335.17,339.99,335.03,338.77,67217.0
2022-02-01 09:40:00,338.77,339.96,337.21,338.46,75061.0,338.77,339.96,337.21,338.46,75061.0
2022-02-01 09:50:00,338.78,339.97,337.03,338.71,31518.0,338.78,339.97,337.03,338.71,31518.0
2022-02-01 10:00:00,338.6,338.85,333.39,335.22,25007.0,338.6,338.85,333.39,335.22,25007.0
2022-02-01 10:10:00,335.29,338.04,334.65,336.83,17740.0,335.29,338.04,334.65,336.83,17740.0
2022-02-01 10:20:00,337.0,339.9,337.0,339.28,27436.0,337.0,339.9,337.0,339.28,27436.0
2022-02-01 10:30:00,339.28,340.44,337.49,338.03,20964.0,339.28,340.44,337.49,338.03,20964.0
2022-02-01 10:40:00,338.2,338.7,335.69,336.22,15555.0,338.2,338.7,335.69,336.22,15555.0
2022-02-01 10:50:00,336.55,337.56,336.14,336.77,18170.0,336.55,337.56,336.14,336.77,18170.0
2022-02-01 11:00:00,336.77,339.37,336.76,338.98,10100.0,336.77,339.37,336.76,338.98,10100.0
2022-02-01 11:10:00,338.74,340.6,338.71,340.18,16122.0,338.74,340.6,338.71,340.18,16122.0
2022-02-01 11:20:00,340.44,340.44,338.8,339.77,11472.0,340.44,340.44,338.8,339.77,11472.0
2022-02-01 11:30:00,339.6,340.09,338.27,339.43,13006.0,339.6,340.09,338.27,339.43,13006.0
2022-02-01 11:40:00,339.65,341.19,339.62,340.79,13182.0,339.65,341.19,339.62,340.79,13182.0
2022-02-01 11:50:00,340.73,341.99,340.31,341.38,20788.0,340.73,341.99,340.31,341.38,20788.0
2022-02-01 12:00:00,341.35,342.0,340.58,341.07,15972.0,341.35,342.0,340.58,341.07,15972.0
2022-02-01 12:10:00,340.97,341.9,340.33,340.64,33259.0,340.97,341.9,340.33,340.64,33259.0
2022-02-01 12:20:00,340.94,342.34,340.7,340.85,9082.0,340.94,342.34,340.7,340.85,9082.0
2022-02-01 12:30:00,340.56,340.98,339.6,340.69,18376.0,340.56,340.98,339.6,340.69,18376.0
2022-02-01 12:40:00,340.72,341.51,340.13,340.23,19753.0,340.72,341.51,340.13,340.23,19753.0
2022-02-01 12:50:00,340.41,342.3,340.23,342.15,5955.0,340.41,342.3,340.23,342.15,5955.0
2022-02-01 13:00:00,342.14,342.14,340.99,340.99,8479.0,342.14,342.14,340.99,340.99,8479.0
2022-02-01 13:10:00,341.13,341.93,341.04,341.5,6662.0,341.13,341.93,341.04,341.5,6662.0
2022-02-01 13:20:00,341.85,342.04,341.47,341.81,7190.0,341.85,342.04,341.47,341.81,7190.0
2022-02-01 13:30:00,341.73,342.07,340.6,341.44,5288.0,341.73,342.07,340.6,341.44,5288.0
2022-02-01 13:40:00,341.42,342.11,341.3,341.75,10199.0,341.42,342.11,341.3,341.75,10199.0
2022-02-01 13:50:00,341.6,341.78,340.28,340.7,10955.0,341.6,341.78,340.28,340.7,10955.0
2022-02-01 14:00:00,340.66,341.11,340.66,340.73,4753.0,340.66,341.11,340.66,340.73,4753.0
2022-02-01 14:10:00,340.95,341.37,339.8,340.1,7034.0,340.95,341.37,339.8,340.1,7034.0
2022-02-01 14:20:00,339.95,339.99,338.93,339.31,5200.0,339.95,339.99,338.93,339.31,5200.0
2022-02-01 14:30:00,339.32,340.23,339.0,339.7,8026.0,339.32,340.23,339.0,339.7,8026.0
2022-02-01 14:40:00,339.22,340.33,339.2,339.57,5732.0,339.22,340.33,339.2,339.57,5732.0
2022-02-01 14:50:00,339.74,340.66,339.29,340.66,6681.0,339.74,340.66,339.29,340.66,6681.0
2022-02-01 15:00:00,340.34,341.61,340.16,341.36,12777.0,340.34,341.61,340.16,341.36,12777.0
2022-02-01 15:10:00,341.39,341.65,340.88,341.13,12985.0,341.39,341.65,340.88,341.13,12985.0
2022-02-01 15:20:00,341.32,343.78,341.19,343.77,43654.0,341.32,343.78,341.19,343.77,43654.0
2022-02-01 15:30:00,343.77,344.56,343.26,344.08,85977.0,343.77,344.56,343.26,344.08,85977.0
2022-02-01 15:40:00,344.25,345.4,343.95,344.68,75448.0,344.25,345.4,343.95,344.68,75448.0
2022-02-01 15:50:00,344.98,346.13,344.58,344.93,182736.0,344.98,346.13,344.58,344.93,182736.0
2022-02-02 09:30:00,348.86,353.62,345.28,348.01,83917.0,348.86,353.62,345.28,348.01,83917.0
2022-02-02 09:40:00,348.01,348.49,344.39,344.81,42387.0,348.01,348.49,344.39,344.81,42387.0
2022-02-02 09:50:00,344.91,346.54,344.45,345.35,14927.0,344.91,346.54,344.45,345.35,14927.0
2022-02-02 10:00:00,345.68,348.77,345.68,348.31,23991.0,345.68,348.77,345.68,348.31,23991.0
2022-02-02 10:10:00,348.15,350.92,347.53,350.71,64955.0,348.15,350.92,347.53,350.71,64955.0
2022-02-02 10:20:00,350.66,351.47,348.49,348.49,61687.0,350.66,351.47,348.49,348.49,61687.0
2022-02-02 10:30:00,348.5,350.02,347.98,349.79,20114.0,348.5,350.02,347.98,349.79,20114.0
2022-02-02 10:40:00,349.65,352.9,347.92,352.75,34521.0,349.65,352.9,347.92,352.75,34521.0
2022-02-02 10:50:00,352.99,352.99,350.18,351.49,38146.0,352.99,352.99,350.18,351.49,38146.0
2022-02-02 11:00:00,351.67,352.16,350.63,351.31,42994.0,351.67,352.16,350.63,351.31,42994.0
2022-02-02 11:10:00,351.25,351.56,349.81,351.46,27894.0,351.25,351.56,349.81,351.46,27894.0
2022-02-02 11:20:00,351.64,352.08,350.73,351.12,24447.0,351.64,352.08,350.73,351.12,24447.0
2022-02-02 11:30:00,350.93,350.93,345.97,345.97,21365.0,350.93,350.93,345.97,345.97,21365.0
2022-02-02 11:40:00,345.93,347.74,344.98,346.97,28693.0,345.93,347.74,344.98,346.97,28693.0
2022-02-02 11:50:00,347.19,349.32,347.19,349.2,16731.0,347.19,349.32,347.19,349.2,16731.0
2022-02-02 12:00:00,349.3,350.0,348.28,349.8,14880.0,349.3,350.0,348.28,349.8,14880.0
2022-02-02 12:10:00,349.87,350.95,349.12,350.76,25927.0,349.87,350.95,349.12,350.76,25927.0
2022-02-02 12:20:00,350.74,352.04,350.63,351.06,28506.0,350.74,352.04,350.63,351.06,28506.0
2022-02-02 12:30:00,350.86,352.16,350.68,352.16,11230.0,350.86,352.16,350.68,352.16,11230.0
2022-02-02 12:40:00,352.16,352.47,350.67,350.93,35696.0,352.16,352.47,350.67,350.93,35696.0
2022-02-02 12:50:00,351.0,351.5,349.93,351.15,26383.0,351.0,351.5,349.93,351.15,26383.0
2022-02-02 13:00:00,351.18,351.32,349.7,350.45,14353.0,351.18,351.32,349.7,350.45,14353.0
2022-02-02 13:10:00,350.33,350.78,349.43,350.67,15032.0,350.33,350.78,349.43,350.67,15032.0
2022-02-02 13:20:00,350.67,351.2,349.95,350.61,17542.0,350.67,351.2,349.95,350.61,17542.0
2022-02-02 13:30:00,350.55,351.0,350.15,351.0,26384.0,350.55,351.0,350.15,351.0,26384.0
2022-02-02 13:40:00,351.09,351.82,350.3,350.37,20791.0,351.09,351.82,350.3,350.37,20791.0
2022-02-02 13:50:00,350.5,350.59,349.33,349.76,15795.0,350.5,350.59,349.33,349.76,15795.0
2022-02-02 14:00:00,349.7,350.47,348.73,349.22,10687.0,349.7,350.47,348.73,349.22,10687.0
2022-02-02 14:10:00,349.36,349.36,347.29,348.19,14714.0,349.36,349.36,347.29,348.19,14714.0
2022-02-02 14:20:00,348.18,349.6,348.08,349.36,19412.0,348.18,349.6,348.08,349.36,19412.0
2022-02-02 14:30:00,349.49,350.98,349.49,350.78,18405.0,349.49,350.98,349.49,350.78,18405.0
2022-02-02 14:40:00,351.0,352.08,350.67,350.85,12202.0,351.0,352.08,350.67,350.85,12202.0
2022-02-02 14:50:00,350.87,351.02,349.65,350.05,13309.0,350.87,351.02,349.65,350.05,13309.0
2022-02-02 15:00:00,350.05,350.56,349.22,349.22,14164.0,350.05,350.56,349.22,349.22,14164.0
2022-02-02 15:10:00,349.08,350.51,348.76,349.68,22634.0,349.08,350.51,348.76,349.68,22634.0
2022-02-02 15:20:00,349.9,350.22,348.56,348.96,21665.0,349.9,350.22,348.56,348.96,21665.0
2022-02-02 15:30:00,348.72,349.32,348.31,348.7,28239.0,348.72,349.32,348.31,348.7,28239.0
2022-02-02 15:40:00,348.72,349.45,347.94,349.39,50955.0,348.72,349.45,347.94,349.39,50955.0
2022-02-02 15:50:00,349.26,350.74,348.36,349.23,150221.0,349.26,350.74,348.36,349.23,150221.0
2022-02-03 09:30:00,339.13,344.75,337.06,344.75,41747.0,339.13,344.75,337.06,344.75,41747.0
2022-02-03 09:40:00,345.48,345.49,339.6,339.94,13488.0,345.48,345.49,339.6,339.94,13488.0
2022-02-03 09:50:00,339.28,341.04,337.91,338.0,16775.0,339.28,341.04,337.91,338.0,16775.0
2022-02-03 10:00:00,338.37,339.98,337.22,339.98,14627.0,338.37,339.98,337.22,339.98,14627.0
2022-02-03 10:10:00,339.63,341.61,338.73,341.21,10038.0,339.63,341.61,338.73,341.21,10038.0
2022-02-03 10:20:00,341.61,343.73,340.55,341.53,19768.0,341.61,343.73,340.55,341.53,19768.0
2022-02-03 10:30:00,341.46,342.39,339.85,340.38,16158.0,341.46,342.39,339.85,340.38,16158.0
2022-02-03 10:40:00,340.11,341.06,339.24,339.65,22723.0,340.11,341.06,339.24,339.65,22723.0
2022-02-03 10:50:00,339.38,341.97,339.38,340.83,28998.0,339.38,341.97,339.38,340.83,28998.0
2022-02-03 11:00:00,340.51,341.29,339.02,340.6,8305.0,340.51,341.29,339.02,340.6,8305.0
2022-02-03 11:10:00,340.49,342.49,340.27,342.49,17706.0,340.49,342.49,340.27,342.49,17706.0
2022-02-03 11:20:00,342.33,342.34,339.68,340.06,10251.0,342.33,342.34,339.68,340.06,10251.0
2022-02-03 11:30:00,340.2,340.2,339.26,339.51,12010.0,340.2,340.2,339.26,339.51,12010.0
2022-02-03 11:40:00,339.43,339.7,338.25,338.65,12614.0,339.43,339.7,338.25,338.65,12614.0
2022-02-03 11:50:00,338.88,339.78,338.53,338.54,6893.0,338.88,339.78,338.53,338.54,6893.0
2022-02-03 12:00:00,338.55,339.1,337.73,338.6,10096.0,338.55,339.1,337.73,338.6,10096.0
2022-02-03 12:10:00,338.31,338.95,337.38,337.38,14851.0,338.31,338.95,337.38,337.38,14851.0
2022-02-03 12:20:00,337.42,338.69,336.77,336.78,18801.0,337.42,338.69,336.77,336.78,18801.0
2022-02-03 12:30:00,336.86,337.56,335.85,336.0,20881.0,336.86,337.56,335.85,336.0,20881.0
2022-02-03 12:40:00,336.06,336.9,335.94,336.04,11912.0,336.06,336.9,335.94,336.04,11912.0
2022-02-03 12:50:00,336.22,336.44,335.34,335.87,16691.0,336.22,336.44,335.34,335.87,16691.0
2022-02-03 13:00:00,335.79,336.7,335.17,336.69,25700.0,335.79,336.7,335.17,336.69,25700.0
2022-02-03 13:10:00,336.28,338.28,336.0,337.99,13648.0,336.28,338.28,336.0,337.99,13648.0
2022-02-03 13:20:00,337.8,338.43,335.88,336.34,26488.0,337.8,338.43,335.88,336.34,26488.0
2022-02-03 13:30:00,336.32,336.96,335.5,335.75,9072.0,336.32,336.96,335.5,335.75,9072.0
2022-02-03 13:40:00,335.85,335.97,335.46,335.66,8900.0,335.85,335.97,335.46,335.66,8900.0
2022-02-03 13:50:00,335.5,335.59,334.67,334.92,22377.0,335.5,335.59,334.67,334.92,22377.0
2022-02-03 14:00:00,334.92,336.21,334.92,335.88,13418.0,334.92,336.21,334.92,335.88,13418.0
2022-02-03 14:10:00,335.66,336.47,334.82,335.99,25529.0,335.66,336.47,334.82,335.99,25529.0
2022-02-03 14:20:00,336.17,336.33,334.83,335.13,21644.0,336.17,336.33,334.83,335.13,21644.0
2022-02-03 14:30:00,335.16,335.74,333.39,333.8,26274.0,335.16,335.74,333.39,333.8,26274.0
2022-02-03 14:40:00,333.9,334.16,332.53,333.85,34489.0,333.9,334.16,332.53,333.85,34489.0
2022-02-03 14:50:00,333.81,334.61,333.39,334.12,19211.0,333.81,334.61,333.39,334.12,19211.0
2022-02-03 15:00:00,334.22,334.57,333.3,333.35,17294.0,334.22,334.57,333.3,333.35,17294.0
2022-02-03 15:10:00,333.45,334.66,333.26,334.46,38680.0,333.45,334.66,333.26,334.46,38680.0
2022-02-03 15:20:00,334.48,335.05,333.64,333.86,26201.0,334.48,335.05,333.64,333.86,26201.0
2022-02-03 15:30:00,333.9,333.9,331.48,332.19,32499.0,333.9,333.9,331.48,332.19,32499.0
2022-02-03 15:40:00,332.09,332.62,330.58,330.76,66452.0,332.09,332.62,330.58,330.76,66452.0
2022-02-03 15:50:00,330.56,331.18,329.25,330.35,177181.0,330.56,331.18,329.25,330.35,177181.0
2022-02-04 09:30:00,329.75,334.5,329.75,332.97,37027.0,329.75,334.5,329.75,332.97,37027.0
2022-02-04 09:40:00,332.54,333.26,331.06,332.07,20862.0,332.54,333.26,331.06,332.07,20862.0
2022-02-04 09:50:00,331.45,333.92,331.39,332.95,23828.0,331.45,333.92,331.39,332.95,23828.0
2022-02-04 10:00:00,333.46,336.55,333.33,335.89,12700.0,333.46,336.55,333.33,335.89,12700.0
2022-02-04 10:10:00,335.64,337.69,334.14,337.52,30128.0,335.64,337.69,334.14,337.52,30128.0
2022-02-04 10:20:00,337.27,338.31,335.37,335.37,8032.0,337.27,338.31,335.37,335.37,8032.0
2022-02-04 10:30:00,335.28,336.65,334.18,334.87,14528.0,335.28,336.65,334.18,334.87,14528.0
2022-02-04 10:40:00,335.47,335.95,332.46,333.21,11322.0,335.47,335.95,332.46,333.21,11322.0
2022-02-04 10:50:00,332.76,332.77,330.9,331.76,19878.0,332.76,332.77,330.9,331.76,19878.0
2022-02-04 11:00:00,331.56,333.29,331.11,332.6,16080.0,331.56,333.29,331.11,332.6,16080.0
2022-02-04 11:10:00,332.75,333.0,330.22,331.18,11631.0,332.75,333.0,330.22,331.18,11631.0
2022-02-04 11:20:00,331.43,333.84,330.93,333.28,10421.0,331.43,333.84,330.93,333.28,10421.0
2022-02-04 11:30:00,334.02,335.95,333.94,335.23,14294.0,334.02,335.95,333.94,335.23,14294.0
2022-02-04 11:40:00,335.21,335.56,334.46,334.62,5887.0,335.21,335.56,334.46,334.62,5887.0
2022-02-04 11:50:00,334.43,335.12,333.68,334.42,5469.0,334.43,335.12,333.68,334.42,5469.0
2022-02-04 12:00:00,333.87,334.22,333.54,334.22,6054.0,333.87,334.22,333.54,334.22,6054.0
2022-02-04 12:10:00,334.53,335.07,334.05,334.45,5588.0,334.53,335.07,334.05,334.45,5588.0
2022-02-04 12:20:00,334.49,334.75,333.93,334.38,4787.0,334.49,334.75,333.93,334.38,4787.0
2022-02-04 12:30:00,334.51,334.69,333.34,334.56,5743.0,334.51,334.69,333.34,334.56,5743.0
2022-02-04 12:40:00,334.79,335.41,334.07,335.41,5997.0,334.79,335.41,334.07,335.41,5997.0
2022-02-04 12:50:00,335.61,335.62,334.89,335.52,4725.0,335.61,335.62,334.89,335.52,4725.0
2022-02-04 13:00:00,335.53,336.46,335.53,336.3,7529.0,335.53,336.46,335.53,336.3,7529.0
2022-02-04 13:10:00,336.44,336.77,335.49,335.88,6589.0,336.44,336.77,335.49,335.88,6589.0
2022-02-04 13:20:00,336.15,336.64,335.83,335.83,4600.0,336.15,336.64,335.83,335.83,4600.0
2022-02-04 13:30:00,335.93,336.49,335.57,335.76,4459.0,335.93,336.49,335.57,335.76,4459.0
2022-02-04 13:40:00,335.99,336.68,335.77,336.22,8201.0,335.99,336.68,335.77,336.22,8201.0
2022-02-04 13:50:00,336.21,336.68,335.59,335.93,5151.0,336.21,336.68,335.59,335.93,5151.0
2022-02-04 14:00:00,335.8,336.22,335.33,335.83,5386.0,335.8,336.22,335.33,335.83,5386.0
2022-02-04 14:10:00,335.97,335.97,334.73,334.73,8923.0,335.97,335.97,334.73,334.73,8923.0
2022-02-04 14:20:00,334.72,335.73,334.72,335.1,7374.0,334.72,335.73,334.72,335.1,7374.0
2022-02-04 14:30:00,335.25,336.47,335.25,336.45,5376.0,335.25,336.47,335.25,336.45,5376.0
2022-02-04 14:40:00,336.37,336.37,335.27,335.41,3624.0,336.37,336.37,335.27,335.41,3624.0
2022-02-04 14:50:00,335.49,336.61,335.37,336.17,2408.0,335.49,336.61,335.37,336.17,2408.0
2022-02-04 15:00:00,336.52,337.31,336.5,336.84,6161.0,336.52,337.31,336.5,336.84,6161.0
2022-02-04 15:10:00,337.31,337.88,337.18,337.26,10318.0,337.31,337.88,337.18,337.26,10318.0
2022-02-04 15:20:00,337.27,338.38,337.26,337.75,9250.0,337.27,338.38,337.26,337.75,9250.0
2022-02-04 15:30:00,337.92,339.52,337.82,338.66,16629.0,337.92,339.52,337.82,338.66,16629.0
2022-02-04 15:40:00,338.42,338.61,336.12,336.25,15135.0,338.42,338.61,336.12,336.25,15135.0
2022-02-04 15:50:00,336.51,336.89,335.57,336.24,60299.0,336.51,336.89,335.57,336.24,60299.0
2022-02-07 09:30:00,336.38,338.81,334.54,337.84,39725.0,336.38,338.81,334.54,337.84,39725.0
2022-02-07 09:40:00,337.84,338.74,334.06,334.06,9886.0,337.84,338.74,334.06,334.06,9886.0
2022-02-07 09:50:00,334.84,337.7,334.64,336.16,19391.0,334.84,337.7,334.64,336.16,19391.0
2022-02-07 10:00:00,336.07,336.07,334.35,334.73,17150.0,336.07,336.07,334.35,334.73,17150.0
2022-02-07 10:10:00,334.68,335.26,331.56,331.77,23028.0,334.68,335.26,331.56,331.77,23028.0
2022-02-07 10:20:00,331.95,333.46,331.74,333.1,8507.0,331.95,333.46,331.74,333.1,8507.0
2022-02-07 10:30:00,332.79,333.4,332.26,332.5,11088.0,332.79,333.4,332.26,332.5,11088.0
2022-02-07 10:40:00,332.62,332.62,330.92,331.14,11228.0,332.62,332.62,330.92,331.14,11228.0
2022-02-07 10:50:00,331.21,333.7,331.21,333.67,9181.0,331.21,333.7,331.21,333.67,9181.0
2022-02-07 11:00:00,333.31,334.39,331.63,331.78,6914.0,333.31,334.39,331.63,331.78,6914.0
2022-02-07 11:10:00,331.92,332.1,331.2,331.54,7236.0,331.92,332.1,331.2,331.54,7236.0
2022-02-07 11:20:00,331.54,332.19,330.9,331.25,9372.0,331.54,332.19,330.9,331.25,9372.0
2022-02-07 11:30:00,331.23,331.36,328.9,328.9,12783.0,331.23,331.36,328.9,328.9,12783.0
2022-02-07 11:40:00,328.91,329.11,327.81,328.15,16969.0,328.91,329.11,327.81,328.15,16969.0
2022-02-07 11:50:00,328.44,329.89,328.21,329.57,4581.0,328.44,329.89,328.21,329.57,4581.0
2022-02-07 12:00:00,329.36,329.38,328.18,328.36,14283.0,329.36,329.38,328.18,328.36,14283.0
2022-02-07 12:10:00,328.93,330.1,328.71,329.71,4644.0,328.93,330.1,328.71,329.71,4644.0
2022-02-07 12:20:00,329.7,330.56,329.58,329.71,4531.0,329.7,330.56,329.58,329.71,4531.0
2022-02-07 12:30:00,329.44,330.03,328.92,329.19,3987.0,329.44,330.03,328.92,329.19,3987.0
2022-02-07 12:40:00,329.47,330.8,329.47,330.7,6466.0,329.47,330.8,329.47,330.7,6466.0
2022-02-07 12:50:00,330.63,331.21,330.39,330.42,5874.0,330.63,331.21,330.39,330.42,5874.0
2022-02-07 13:00:00,330.5,331.45,330.42,331.45,3152.0,330.5,331.45,330.42,331.45,3152.0
2022-02-07 13:10:00,331.54,332.35,331.51,331.97,3117.0,331.54,332.35,331.51,331.97,3117.0
2022-02-07 13:20:00,332.26,332.82,331.99,332.61,5289.0,332.26,332.82,331.99,332.61,5289.0
2022-02-07 13:30:00,332.75,332.93,332.17,332.87,5787.0,332.75,332.93,332.17,332.87,5787.0
2022-02-07 13:40:00,332.84,333.61,332.56,332.56,5079.0,332.84,333.61,332.56,332.56,5079.0
2022-02-07 13:50:00,332.69,333.85,332.64,333.78,8541.0,332.69,333.85,332.64,333.78,8541.0
2022-02-07 14:00:00,333.75,334.0,333.15,333.2,5562.0,333.75,334.0,333.15,333.2,5562.0
2022-02-07 14:10:00,333.23,334.07,333.23,334.0,5123.0,333.23,334.07,333.23,334.0,5123.0
2022-02-07 14:20:00,334.27,334.51,333.34,334.51,7822.0,334.27,334.51,333.34,334.51,7822.0
2022-02-07 14:30:00,334.94,334.94,334.18,334.46,3608.0,334.94,334.94,334.18,334.46,3608.0
2022-02-07 14:40:00,334.53,334.73,334.36,334.54,2400.0,334.53,334.73,334.36,334.54,2400.0
2022-02-07 14:50:00,334.06,334.53,333.93,333.93,2848.0,334.06,334.53,333.93,333.93,2848.0
2022-02-07 15:00:00,333.69,334.32,333.46,334.13,7006.0,333.69,334.32,333.46,334.13,7006.0
2022-02-07 15:10:00,334.12,335.47,333.93,334.63,6757.0,334.12,335.47,333.93,334.63,6757.0
2022-02-07 15:20:00,334.74,334.77,333.11,333.27,13126.0,334.74,334.77,333.11,333.27,13126.0
2022-02-07 15:30:00,333.37,333.85,332.03,332.27,12137.0,333.37,333.85,332.03,332.27,12137.0
2022-02-07 15:40:00,332.05,332.38,331.27,331.47,16517.0,332.05,332.38,331.27,331.47,16517.0
2022-02-07 15:50:00,331.62,332.42,330.65,332.24,59622.0,331.62,332.42,330.65,332.24,59622.0
2022-02-08 09:30:00,331.69,332.2,328.21,330.63,13899.0,331.69,332.2,328.21,330.63,13899.0
2022-02-08 09:40:00,330.98,331.32,328.64,329.54,12233.0,330.98,331.32,328.64,329.54,12233.0
2022-02-08 09:50:00,330.09,330.81,329.33,329.5,7500.0,330.09,330.81,329.33,329.5,7500.0
2022-02-08 10:00:00,329.0,329.0,327.65,328.96,11365.0,329.0,329.0,327.65,328.96,11365.0
2022-02-08 10:10:00,328.8,331.55,328.21,330.49,11304.0,328.8,331.55,328.21,330.49,11304.0
2022-02-08 10:20:00,330.61,330.88,328.44,329.05,6123.0,330.61,330.88,328.44,329.05,6123.0
2022-02-08 10:30:00,328.83,329.63,328.23,329.24,8736.0,328.83,329.63,328.23,329.24,8736.0
2022-02-08 10:40:00,329.35,331.14,329.08,331.04,7514.0,329.35,331.14,329.08,331.04,7514.0
2022-02-08 10:50:00,331.04,332.39,330.93,332.03,6775.0,331.04,332.39,330.93,332.03,6775.0
2022-02-08 11:00:00,332.11,333.88,331.89,333.61,8292.0,332.11,333.88,331.89,333.61,8292.0
2022-02-08 11:10:00,333.23,333.46,332.54,332.86,4867.0,333.23,333.46,332.54,332.86,4867.0
2022-02-08 11:20:00,332.55,332.62,331.78,332.3,13455.0,332.55,332.62,331.78,332.3,13455.0
2022-02-08 11:30:00,332.38,333.94,332.3,333.62,10268.0,332.38,333.94,332.3,333.62,10268.0
2022-02-08 11:40:00,333.72,333.76,333.23,333.32,4855.0,333.72,333.76,333.23,333.32,4855.0
2022-02-08 11:50:00,333.19,333.45,332.53,333.34,7492.0,333.19,333.45,332.53,333.34,7492.0
2022-02-08 12:00:00,333.39,334.31,333.34,333.87,3212.0,333.39,334.31,333.34,333.87,3212.0
2022-02-08 12:10:00,333.93,334.38,333.51,334.38,2132.0,333.93,334.38,333.51,334.38,2132.0
2022-02-08 12:20:00,334.41,334.89,333.91,334.72,4099.0,334.41,334.89,333.91,334.72,4099.0
2022-02-08 12:30:00,334.86,336.14,334.85,336.14,5130.0,334.86,336.14,334.85,336.14,5130.0
2022-02-08 12:40:00,336.14,336.14,335.8,335.87,5965.0,336.14,336.14,335.8,335.87,5965.0
2022-02-08 12:50:00,335.91,335.99,335.07,335.07,3530.0,335.91,335.99,335.07,335.07,3530.0
2022-02-08 13:00:00,335.17,335.17,333.75,333.75,7608.0,335.17,335.17,333.75,333.75,7608.0
2022-02-08 13:10:00,333.69,334.0,332.34,332.8,12577.0,333.69,334.0,332.34,332.8,12577.0
2022-02-08 13:20:00,332.59,332.59,331.29,331.88,8616.0,332.59,332.59,331.29,331.88,8616.0
2022-02-08 13:30:00,332.08,332.89,332.08,332.15,2500.0,332.08,332.89,332.08,332.15,2500.0
2022-02-08 13:40:00,332.15,332.24,331.59,332.1,4183.0,332.15,332.24,331.59,332.1,4183.0
2022-02-08 13:50:00,331.96,332.12,331.29,331.46,9490.0,331.96,332.12,331.29,331.46,9490.0
2022-02-08 14:00:00,331.67,332.89,331.62,332.65,2428.0,331.67,332.89,331.62,332.65,2428.0
2022-02-08 14:10:00,332.35,332.37,331.82,331.94,4277.0,332.35,332.37,331.82,331.94,4277.0
2022-02-08 14:20:00,331.87,331.87,330.47,330.48,7561.0,331.87,331.87,330.47,330.48,7561.0
2022-02-08 14:30:00,330.29,331.34,330.28,330.33,8114.0,330.29,331.34,330.28,330.33,8114.0
2022-02-08 14:40:00,330.64,331.46,330.57,331.38,4296.0,330.64,331.46,330.57,331.38,4296.0
2022-02-08 14:50:00,331.42,332.02,331.15,331.28,4355.0,331.42,332.02,331.15,331.28,4355.0
2022-02-08 15:00:00,331.22,331.74,330.56,331.74,6585.0,331.22,331.74,330.56,331.74,6585.0
2022-02-08 15:10:00,332.3,333.48,332.12,333.41,4797.0,332.3,333.48,332.12,333.41,4797.0
2022-02-08 15:20:00,333.1,333.33,332.45,332.85,7075.0,333.1,333.33,332.45,332.85,7075.0
2022-02-08 15:30:00,332.85,333.75,332.71,332.97,10757.0,332.85,333.75,332.71,332.97,10757.0
2022-02-08 15:40:00,333.09,333.81,332.64,333.04,14489.0,333.09,333.81,332.64,333.04,14489.0
2022-02-08 15:50:00,333.18,335.04,333.12,334.44,59327.0,333.18,335.04,333.12,334.44,59327.0
2022-02-09 09:30:00,339.21,343.57,338.97,343.49,25301.0,339.21,343.57,338.97,343.49,25301.0
2022-02-09 09:40:00,342.52,342.52,339.91,340.01,6379.0,342.52,342.52,339.91,340.01,6379.0
2022-02-09 09:50:00,339.4,339.55,337.1,337.79,10705.0,339.4,339.55,337.1,337.79,10705.0
2022-02-09 10:00:00,338.05,339.51,337.14,337.16,9138.0,338.05,339.51,337.14,337.16,9138.0
2022-02-09 10:10:00,337.07,337.21,335.0,335.03,12538.0,337.07,337.21,335.0,335.03,12538.0
2022-02-09 10:20:00,335.24,337.27,335.24,336.74,9763.0,335.24,337.27,335.24,336.74,9763.0
2022-02-09 10:30:00,337.03,338.33,336.98,337.84,9650.0,337.03,338.33,336.98,337.84,9650.0
2022-02-09 10:40:00,337.37,337.84,337.01,337.64,5251.0,337.37,337.84,337.01,337.64,5251.0
2022-02-09 10:50:00,337.44,338.06,337.3,338.03,8019.0,337.44,338.06,337.3,338.03,8019.0
2022-02-09 11:00:00,337.92,338.9,337.92,338.23,11909.0,337.92,338.9,337.92,338.23,11909.0
2022-02-09 11:10:00,338.4,338.69,337.58,338.08,7219.0,338.4,338.69,337.58,338.08,7219.0
2022-02-09 11:20:00,338.13,338.53,337.78,338.0,6174.0,338.13,338.53,337.78,338.0,6174.0
2022-02-09 11:30:00,337.87,338.57,337.45,338.29,8665.0,337.87,338.57,337.45,338.29,8665.0
2022-02-09 11:40:00,338.19,338.67,338.1,338.47,3929.0,338.19,338.67,338.1,338.47,3929.0
2022-02-09 11:50:00,338.25,338.28,336.7,336.97,6503.0,338.25,338.28,336.7,336.97,6503.0
2022-02-09 12:00:00,336.93,338.04,336.92,337.44,5444.0,336.93,338.04,336.92,337.44,5444.0
2022-02-09 12:10:00,337.52,337.76,337.28,337.74,2123.0,337.52,337.76,337.28,337.74,2123.0
2022-02-09 12:20:00,337.72,337.99,337.54,337.54,1605.0,337.72,337.99,337.54,337.54,1605.0
2022-02-09 12:30:00,337.52,337.73,337.2,337.67,2430.0,337.52,337.73,337.2,337.67,2430.0
2022-02-09 12:40:00,337.67,338.22,337.53,338.21,2736.0,337.67,338.22,337.53,338.21,2736.0
2022-02-09 12:50:00,338.17,338.18,337.27,337.65,5200.0,338.17,338.18,337.27,337.65,5200.0
2022-02-09 13:00:00,337.61,338.47,337.35,338.14,6888.0,337.61,338.47,337.35,338.14,6888.0
2022-02-09 13:10:00,338.14,338.24,338.01,338.04,2069.0,338.14,338.24,338.01,338.04,2069.0
2022-02-09 13:20:00,338.05,338.51,337.69,337.93,4600.0,338.05,338.51,337.69,337.93,4600.0
2022-02-09 13:30:00,337.91,338.09,337.21,337.21,2588.0,337.91,338.09,337.21,337.21,2588.0
2022-02-09 13:40:00,336.97,337.22,336.83,337.01,3713.0,336.97,337.22,336.83,337.01,3713.0
2022-02-09 13:50:00,336.99,337.53,336.94,337.52,3776.0,336.99,337.53,336.94,337.52,3776.0
2022-02-09 14:00:00,337.53,338.63,337.53,338.5,4150.0,337.53,338.63,337.53,338.5,4150.0
2022-02-09 14:10:00,338.87,339.08,338.48,338.82,5705.0,338.87,339.08,338.48,338.82,5705.0
2022-02-09 14:20:00,338.67,338.86,338.55,338.84,5561.0,338.67,338.86,338.55,338.84,5561.0
2022-02-09 14:30:00,338.76,338.87,338.33,338.61,4225.0,338.76,338.87,338.33,338.61,4225.0
2022-02-09 14:40:00,338.71,338.87,338.07,338.21,5124.0,338.71,338.87,338.07,338.21,5124.0
2022-02-09 14:50:00,338.23,338.23,337.54,337.54,4837.0,338.23,338.23,337.54,337.54,4837.0
2022-02-09 15:00:00,337.36,337.85,337.26,337.44,5011.0,337.36,337.85,337.26,337.44,5011.0
2022-02-09 15:10:00,337.44,337.82,337.23,337.75,5970.0,337.44,337.82,337.23,337.75,5970.0
2022-02-09 15:20:00,337.61,338.76,337.34,338.69,7484.0,337.61,338.76,337.34,338.69,7484.0
2022-02-09 15:30:00,338.75,339.47,338.55,339.4,17999.0,338.75,339.47,338.55,339.4,17999.0
2022-02-09 15:40:00,339.29,339.29,337.77,338.13,17130.0,339.29,339.29,337.77,338.13,17130.0
2022-02-09 15:50:00,338.26,339.67,338.26,339.65,58765.0,338.26,339.67,338.26,339.65,58765.0
2022-02-10 09:30:00,331.55,335.11,331.18,335.06,18778.0,331.55,335.11,331.18,335.06,18778.0
2022-02-10 09:40:00,334.61,335.48,332.53,332.59,25755.0,334.61,335.48,332.53,332.59,25755.0
2022-02-10 09:50:00,332.85,337.1,332.85,336.83,22296.0,332.85,337.1,332.85,336.83,22296.0
2022-02-10 10:00:00,337.04,338.55,336.85,338.55,8440.0,337.04,338.55,336.85,338.55,8440.0
2022-02-10 10:10:00,338.88,339.46,336.65,337.5,9055.0,338.88,339.46,336.65,337.5,9055.0
2022-02-10 10:20:00,337.39,339.88,336.93,339.68,6331.0,337.39,339.88,336.93,339.68,6331.0
2022-02-10 10:30:00,339.74,340.9,339.31,340.83,6993.0,339.74,340.9,339.31,340.83,6993.0
2022-02-10 10:40:00,341.15,341.84,340.9,341.19,13056.0,341.15,341.84,340.9,341.19,13056.0
2022-02-10 10:50:00,341.07,341.07,338.22,339.36,12969.0,341.07,341.07,338.22,339.36,12969.0
2022-02-10 11:00:00,339.37,340.0,338.43,339.74,7291.0,339.37,340.0,338.43,339.74,7291.0
2022-02-10 11:10:00,339.32,340.1,338.72,339.75,7734.0,339.32,340.1,338.72,339.75,7734.0
2022-02-10 11:20:00,340.0,340.36,339.31,339.31,8412.0,340.0,340.36,339.31,339.31,8412.0
2022-02-10 11:30:00,338.73,338.97,337.12,337.55,6156.0,338.73,338.97,337.12,337.55,6156.0
2022-02-10 11:40:00,337.55,339.58,337.23,339.48,11975.0,337.55,339.58,337.23,339.48,11975.0
2022-02-10 11:50:00,339.32,339.46,338.74,339.27,7286.0,339.32,339.46,338.74,339.27,7286.0
2022-02-10 12:00:00,339.61,339.76,338.62,338.75,6294.0,339.61,339.76,338.62,338.75,6294.0
2022-02-10 12:10:00,338.97,340.84,338.88,340.67,11722.0,338.97,340.84,338.88,340.67,11722.0
2022-02-10 12:20:00,340.85,342.13,340.77,342.13,16560.0,340.85,342.13,340.77,342.13,16560.0
2022-02-10 12:30:00,342.13,343.71,341.81,343.71,29892.0,342.13,343.71,341.81,343.71,29892.0
2022-02-10 12:40:00,343.56,343.92,339.24,340.37,32495.0,343.56,343.92,339.24,340.37,32495.0
2022-02-10 12:50:00,340.1,341.67,339.45,341.53,10840.0,340.1,341.67,339.45,341.53,10840.0
2022-02-10 13:00:00,341.15,341.79,340.17,340.37,8326.0,341.15,341.79,340.17,340.37,8326.0
2022-02-10 13:10:00,340.29,340.29,337.75,337.96,5577.0,340.29,340.29,337.75,337.96,5577.0
2022-02-10 13:20:00,337.61,337.67,336.57,336.58,7697.0,337.61,337.67,336.57,336.58,7697.0
2022-02-10 13:30:00,336.41,336.76,335.55,336.25,12350.0,336.41,336.76,335.55,336.25,12350.0
2022-02-10 13:40:00,336.18,337.11,336.18,336.55,9987.0,336.18,337.11,336.18,336.55,9987.0
2022-02-10 13:50:00,336.74,337.39,336.47,337.24,8110.0,336.74,337.39,336.47,337.24,8110.0
2022-02-10 14:00:00,337.38,337.59,335.32,335.9,7006.0,337.38,337.59,335.32,335.9,7006.0
2022-02-10 14:10:00,336.05,336.09,334.73,334.86,7259.0,336.05,336.09,334.73,334.86,7259.0
2022-02-10 14:20:00,335.09,336.36,334.27,336.08,7731.0,335.09,336.36,334.27,336.08,7731.0
2022-02-10 14:30:00,336.39,336.47,335.65,336.19,3415.0,336.39,336.47,335.65,336.19,3415.0
2022-02-10 14:40:00,336.07,336.8,335.94,335.94,6703.0,336.07,336.8,335.94,335.94,6703.0
2022-02-10 14:50:00,335.67,335.88,333.69,334.27,5900.0,335.67,335.88,333.69,334.27,5900.0
2022-02-10 15:00:00,334.17,334.8,333.54,334.08,18656.0,334.17,334.8,333.54,334.08,18656.0
2022-02-10 15:10:00,334.35,334.86,333.47,333.77,21667.0,334.35,334.86,333.47,333.77,21667.0
2022-02-10 15:20:00,333.76,334.3,333.33,334.06,10560.0,333.76,334.3,333.33,334.06,10560.0
2022-02-10 15:30:00,333.5,333.77,332.61,333.48,18779.0,333.5,333.77,332.61,333.48,18779.0
2022-02-10 15:40:00,333.43,333.64,332.42,332.72,17192.0,333.43,333.64,332.42,332.72,17192.0
2022-02-10 15:50:00,332.6,335.07,331.93,334.56,68195.0,332.6,335.07,331.93,334.56,68195.0
2022-02-11 09:30:00,333.21,336.1,331.09,331.09,33473.0,333.21,336.1,331.09,331.09,33473.0
2022-02-11 09:40:00,330.82,330.82,327.3,328.47,37707.0,330.82,330.82,327.3,328.47,37707.0
2022-02-11 09:50:00,328.53,329.08,324.67,325.0,23470.0,328.53,329.08,324.67,325.0,23470.0
2022-02-11 10:00:00,324.91,326.71,324.22,325.16,24853.0,324.91,326.71,324.22,325.16,24853.0
2022-02-11 10:10:00,325.08,325.3,323.24,323.82,19029.0,325.08,325.3,323.24,323.82,19029.0
2022-02-11 10:20:00,325.02,326.41,325.02,326.38,7564.0,325.02,326.41,325.02,326.38,7564.0
2022-02-11 10:30:00,326.33,327.17,325.0,326.37,10231.0,326.33,327.17,325.0,326.37,10231.0
2022-02-11 10:40:00,326.45,326.84,325.31,326.61,12789.0,326.45,326.84,325.31,326.61,12789.0
2022-02-11 10:50:00,326.73,326.79,324.69,324.9,11817.0,326.73,326.79,324.69,324.9,11817.0
2022-02-11 11:00:00,325.11,326.06,324.81,325.0,6760.0,325.11,326.06,324.81,325.0,6760.0
2022-02-11 11:10:00,324.37,324.41,322.68,322.81,8239.0,324.37,324.41,322.68,322.81,8239.0
2022-02-11 11:20:00,323.07,323.56,322.44,322.92,14663.0,323.07,323.56,322.44,322.92,14663.0
2022-02-11 11:30:00,323.22,323.66,322.43,323.16,10557.0,323.22,323.66,322.43,323.16,10557.0
2022-02-11 11:40:00,323.1,323.17,321.64,322.83,13986.0,323.1,323.17,321.64,322.83,13986.0
2022-02-11 11:50:00,322.65,323.33,321.94,322.6,5700.0,322.65,323.33,321.94,322.6,5700.0
2022-02-11 12:00:00,322.51,323.0,322.12,322.8,7431.0,322.51,323.0,322.12,322.8,7431.0
2022-02-11 12:10:00,322.77,323.42,322.46,322.5,6152.0,322.77,323.42,322.46,322.5,6152.0
2022-02-11 12:20:00,322.63,323.35,322.2,323.35,5724.0,322.63,323.35,322.2,323.35,5724.0
2022-02-11 12:30:00,323.43,323.81,323.13,323.73,9190.0,323.43,323.81,323.13,323.73,9190.0
2022-02-11 12:40:00,323.88,323.88,322.83,322.92,7094.0,323.88,323.88,322.83,322.92,7094.0
2022-02-11 12:50:00,322.75,323.01,321.1,321.76,12395.0,322.75,323.01,321.1,321.76,12395.0
2022-02-11 13:00:00,321.86,322.8,321.26,322.35,6570.0,321.86,322.8,321.26,322.35,6570.0
2022-02-11 13:10:00,322.26,322.26,321.06,321.82,7350.0,322.26,322.26,321.06,321.82,7350.0
2022-02-11 13:20:00,321.71,321.74,320.16,320.18,8923.0,321.71,321.74,320.16,320.18,8923.0
2022-02-11 13:30:00,320.0,320.29,317.18,317.18,12464.0,320.0,320.29,317.18,317.18,12464.0
2022-02-11 13:40:00,317.2,318.12,316.95,317.99,11685.0,317.2,318.12,316.95,317.99,11685.0
2022-02-11 13:50:00,318.13,318.15,316.99,317.05,19105.0,318.13,318.15,316.99,317.05,19105.0
2022-02-11 14:00:00,317.16,318.31,316.3,317.0,14014.0,317.16,318.31,316.3,317.0,14014.0
2022-02-11 14:10:00,317.19,319.83,316.58,319.2,9115.0,317.19,319.83,316.58,319.2,9115.0
2022-02-11 14:20:00,318.98,319.43,317.11,317.42,17385.0,318.98,319.43,317.11,317.42,17385.0
2022-02-11 14:30:00,317.32,319.23,316.55,318.94,15585.0,317.32,319.23,316.55,318.94,15585.0
2022-02-11 14:40:00,318.84,318.94,317.55,317.77,18550.0,318.84,318.94,317.55,317.77,18550.0
2022-02-11 14:50:00,317.77,318.65,316.64,318.61,17283.0,317.77,318.65,316.64,318.61,17283.0
2022-02-11 15:00:00,318.74,320.49,318.42,318.74,19899.0,318.74,320.49,318.42,318.74,19899.0
2022-02-11 15:10:00,318.89,318.95,317.3,317.67,12947.0,318.89,318.95,317.3,317.67,12947.0
2022-02-11 15:20:00,317.52,317.94,316.79,317.85,14263.0,317.52,317.94,316.79,317.85,14263.0
2022-02-11 15:30:00,317.57,317.57,316.21,316.42,16974.0,317.57,317.57,316.21,316.42,16974.0
2022-02-11 15:40:00,316.24,317.8,315.63,317.78,25899.0,316.24,317.8,315.63,317.78,25899.0
2022-02-11 15:50:00,317.8,318.5,316.5,316.87,63639.0,317.8,318.5,316.5,316.87,63639.0
2022-02-14 09:30:00,316.14,318.67,315.16,318.67,21564.0,316.14,318.67,315.16,318.67,21564.0
2022-02-14 09:40:00,318.59,319.74,317.97,318.19,17914.0,318.59,319.74,317.97,318.19,17914.0
2022-02-14 09:50:00,318.86,320.26,317.81,317.85,10376.0,318.86,320.26,317.81,317.85,10376.0
2022-02-14 10:00:00,317.84,317.84,315.32,316.4,13409.0,317.84,317.84,315.32,316.4,13409.0
2022-02-14 10:10:00,316.83,318.25,315.5,315.87,12626.0,316.83,318.25,315.5,315.87,12626.0
2022-02-14 10:20:00,315.73,316.67,315.1,316.27,7468.0,315.73,316.67,315.1,316.27,7468.0
2022-02-14 10:30:00,315.96,316.73,314.32,315.15,9932.0,315.96,316.73,314.32,315.15,9932.0
2022-02-14 10:40:00,315.33,317.48,315.27,317.33,9504.0,315.33,317.48,315.27,317.33,9504.0
2022-02-14 10:50:00,317.45,317.82,315.88,315.88,17456.0,317.45,317.82,315.88,315.88,17456.0
2022-02-14 11:00:00,315.88,316.95,315.64,316.67,6576.0,315.88,316.95,315.64,316.67,6576.0
2022-02-14 11:10:00,316.82,318.45,316.09,318.19,11495.0,316.82,318.45,316.09,318.19,11495.0
2022-02-14 11:20:00,318.06,318.06,317.17,317.9,15731.0,318.06,318.06,317.17,317.9,15731.0
2022-02-14 11:30:00,317.7,318.37,316.22,316.43,9406.0,317.7,318.37,316.22,316.43,9406.0
2022-02-14 11:40:00,316.39,317.22,316.24,317.22,5900.0,316.39,317.22,316.24,317.22,5900.0
2022-02-14 11:50:00,317.24,317.24,315.96,316.34,6657.0,317.24,317.24,315.96,316.34,6657.0
2022-02-14 12:00:00,316.27,316.85,316.02,316.31,6386.0,316.27,316.85,316.02,316.31,6386.0
2022-02-14 12:10:00,316.14,316.85,316.14,316.34,4300.0,316.14,316.85,316.14,316.34,4300.0
2022-02-14 12:20:00,316.52,316.94,316.17,316.94,8700.0,316.52,316.94,316.17,316.94,8700.0
2022-02-14 12:30:00,317.02,317.59,316.04,316.39,8000.0,317.02,317.59,316.04,316.39,8000.0
2022-02-14 12:40:00,316.53,317.07,316.43,316.82,7321.0,316.53,317.07,316.43,316.82,7321.0
2022-02-14 12:50:00,317.13,317.16,316.35,316.78,17405.0,317.13,317.16,316.35,316.78,17405.0
2022-02-14 13:00:00,316.84,317.07,316.36,316.83,5363.0,316.84,317.07,316.36,316.83,5363.0
2022-02-14 13:10:00,316.84,317.15,316.42,317.09,5235.0,316.84,317.15,316.42,317.09,5235.0
2022-02-14 13:20:00,316.78,317.17,315.56,315.57,6296.0,316.78,317.17,315.56,315.57,6296.0
2022-02-14 13:30:00,315.44,315.44,314.71,314.91,9233.0,315.44,315.44,314.71,314.91,9233.0
2022-02-14 13:40:00,314.71,314.82,313.69,314.0,13832.0,314.71,314.82,313.69,314.0,13832.0
2022-02-14 13:50:00,313.66,313.7,311.3,311.43,17130.0,313.66,313.7,311.3,311.43,17130.0
2022-02-14 14:00:00,311.42,311.96,310.17,310.28,11808.0,311.42,311.96,310.17,310.28,11808.0
2022-02-14 14:10:00,310.14,311.3,309.97,310.82,12773.0,310.14,311.3,309.97,310.82,12773.0
2022-02-14 14:20:00,311.17,313.85,310.9,313.11,10427.0,311.17,313.85,310.9,313.11,10427.0
2022-02-14 14:30:00,312.4,313.12,312.07,313.08,7870.0,312.4,313.12,312.07,313.08,7870.0
2022-02-14 14:40:00,312.9,313.56,312.52,313.15,6819.0,312.9,313.56,312.52,313.15,6819.0
2022-02-14 14:50:00,313.07,314.85,313.07,314.09,5499.0,313.07,314.85,313.07,314.09,5499.0
2022-02-14 15:00:00,314.41,314.51,312.82,313.83,8146.0,314.41,314.51,312.82,313.83,8146.0
2022-02-14 15:10:00,313.64,314.84,313.34,313.62,6435.0,313.64,314.84,313.34,313.62,6435.0
2022-02-14 15:20:00,312.94,314.9,312.94,314.34,8624.0,312.94,314.9,312.94,314.34,8624.0
2022-02-14 15:30:00,314.16,315.52,314.11,314.91,25291.0,314.16,315.52,314.11,314.91,25291.0
2022-02-14 15:40:00,314.87,314.9,312.65,313.5,24772.0,314.87,314.9,312.65,313.5,24772.0
2022-02-14 15:50:00,311.9,313.69,311.82,313.64,81549.0,311.9,313.69,311.82,313.64,81549.0
2022-02-15 09:30:00,320.75,322.71,319.01,320.8,29625.0,320.75,322.71,319.01,320.8,29625.0
2022-02-15 09:40:00,321.05,321.05,318.33,318.33,7219.0,321.05,321.05,318.33,318.33,7219.0
2022-02-15 09:50:00,318.01,320.08,317.59,319.27,11494.0,318.01,320.08,317.59,319.27,11494.0
2022-02-15 10:00:00,318.82,319.46,317.0,317.42,10560.0,318.82,319.46,317.0,317.42,10560.0
2022-02-15 10:10:00,316.9,317.2,316.01,316.14,8868.0,316.9,317.2,316.01,316.14,8868.0
2022-02-15 10:20:00,316.26,316.56,315.64,316.44,3717.0,316.26,316.56,315.64,316.44,3717.0
2022-02-15 10:30:00,317.22,317.61,316.66,317.61,6129.0,317.22,317.61,316.66,317.61,6129.0
2022-02-15 10:40:00,317.48,318.44,317.48,317.94,15248.0,317.48,318.44,317.48,317.94,15248.0
2022-02-15 10:50:00,317.88,317.89,316.42,316.5,6244.0,317.88,317.89,316.42,316.5,6244.0
2022-02-15 11:00:00,316.39,317.19,316.14,316.98,9373.0,316.39,317.19,316.14,316.98,9373.0
2022-02-15 11:10:00,316.75,317.02,316.44,316.9,8398.0,316.75,317.02,316.44,316.9,8398.0
2022-02-15 11:20:00,316.91,317.61,316.21,316.74,14357.0,316.91,317.61,316.21,316.74,14357.0
2022-02-15 11:30:00,316.93,318.87,316.75,318.86,14371.0,316.93,318.87,316.75,318.86,14371.0
2022-02-15 11:40:00,318.99,319.97,318.8,319.77,6699.0,318.99,319.97,318.8,319.77,6699.0
2022-02-15 11:50:00,320.09,320.43,319.7,319.81,9658.0,320.09,320.43,319.7,319.81,9658.0
2022-02-15 12:00:00,319.78,320.03,318.53,318.53,6655.0,319.78,320.03,318.53,318.53,6655.0
2022-02-15 12:10:00,318.98,319.29,317.72,317.95,3899.0,318.98,319.29,317.72,317.95,3899.0
2022-02-15 12:20:00,317.63,317.63,316.76,317.44,4768.0,317.63,317.63,316.76,317.44,4768.0
2022-02-15 12:30:00,317.15,317.38,316.97,317.27,3755.0,317.15,317.38,316.97,317.27,3755.0
2022-02-15 12:40:00,317.23,317.38,315.11,315.37,11816.0,317.23,317.38,315.11,315.37,11816.0
2022-02-15 12:50:00,315.56,316.94,315.36,316.6,7427.0,315.56,316.94,315.36,316.6,7427.0
2022-02-15 13:00:00,316.88,317.74,316.82,317.51,3849.0,316.88,317.74,316.82,317.51,3849.0
2022-02-15 13:10:00,317.66,317.79,317.39,317.75,3766.0,317.66,317.79,317.39,317.75,3766.0
2022-02-15 13:20:00,317.72,318.51,317.68,318.29,4842.0,317.72,318.51,317.68,318.29,4842.0
2022-02-15 13:30:00,318.0,318.47,317.81,318.22,4993.0,318.0,318.47,317.81,318.22,4993.0
2022-02-15 13:40:00,318.17,318.54,317.94,318.42,3322.0,318.17,318.54,317.94,318.42,3322.0
2022-02-15 13:50:00,318.63,319.08,318.61,318.86,5309.0,318.63,319.08,318.61,318.86,5309.0
2022-02-15 14:00:00,318.75,318.91,317.59,318.21,4658.0,318.75,318.91,317.59,318.21,4658.0
2022-02-15 14:10:00,318.25,318.74,318.03,318.66,4539.0,318.25,318.74,318.03,318.66,4539.0
2022-02-15 14:20:00,318.76,319.14,318.48,318.64,4250.0,318.76,319.14,318.48,318.64,4250.0
2022-02-15 14:30:00,318.41,318.75,318.14,318.43,7109.0,318.41,318.75,318.14,318.43,7109.0
2022-02-15 14:40:00,318.17,318.88,317.77,318.77,8092.0,318.17,318.88,317.77,318.77,8092.0
2022-02-15 14:50:00,318.81,319.03,318.41,318.41,11123.0,318.81,319.03,318.41,318.41,11123.0
2022-02-15 15:00:00,318.41,319.49,318.0,319.23,11717.0,318.41,319.49,318.0,319.23,11717.0
2022-02-15 15:10:00,319.13,319.48,318.94,319.09,10680.0,319.13,319.48,318.94,319.09,10680.0
2022-02-15 15:20:00,319.2,319.29,317.96,318.15,11326.0,319.2,319.29,317.96,318.15,11326.0
2022-02-15 15:30:00,318.32,318.32,316.77,317.16,17003.0,318.32,318.32,316.77,317.16,17003.0
2022-02-15 15:40:00,317.32,318.04,316.81,317.59,18813.0,317.32,318.04,316.81,317.59,18813.0
2022-02-15 15:50:00,317.68,318.77,317.36,318.11,59923.0,317.68,318.77,317.36,318.11,59923.0
2022-02-16 09:30:00,316.46,317.5,314.19,314.2,12650.0,316.46,317.5,314.19,314.2,12650.0
2022-02-16 09:40:00,314.34,314.68,312.91,313.94,10401.0,314.34,314.68,312.91,313.94,10401.0
2022-02-16 09:50:00,313.71,314.86,312.6,314.54,5012.0,313.71,314.86,312.6,314.54,5012.0
2022-02-16 10:00:00,313.74,315.56,313.74,315.1,4565.0,313.74,315.56,313.74,315.1,4565.0
2022-02-16 10:10:00,315.44,315.79,313.3,313.8,7191.0,315.44,315.79,313.3,313.8,7191.0
2022-02-16 10:20:00,313.63,314.82,313.25,314.82,5740.0,313.63,314.82,313.25,314.82,5740.0
2022-02-16 10:30:00,314.33,315.0,312.8,312.8,17381.0,314.33,315.0,312.8,312.8,17381.0
2022-02-16 10:40:00,312.75,313.79,312.02,312.99,22101.0,312.75,313.79,312.02,312.99,22101.0
2022-02-16 10:50:00,313.15,314.45,313.01,314.35,10708.0,313.15,314.45,313.01,314.35,10708.0
2022-02-16 11:00:00,314.33,315.85,313.62,315.85,8927.0,314.33,315.85,313.62,315.85,8927.0
2022-02-16 11:10:00,316.19,316.29,315.21,315.56,5572.0,316.19,316.29,315.21,315.56,5572.0
2022-02-16 11:20:00,315.67,316.31,315.25,316.31,3242.0,315.67,316.31,315.25,316.31,3242.0
2022-02-16 11:30:00,316.14,317.62,315.95,317.2,9102.0,316.14,317.62,315.95,317.2,9102.0
2022-02-16 11:40:00,317.19,317.58,316.94,316.99,4531.0,317.19,317.58,316.94,316.99,4531.0
2022-02-16 11:50:00,317.47,318.0,316.77,316.77,5988.0,317.47,318.0,316.77,316.77,5988.0
2022-02-16 12:00:00,317.28,317.63,316.38,316.62,5897.0,317.28,317.63,316.38,316.62,5897.0
2022-02-16 12:10:00,316.78,316.98,316.5,316.67,4322.0,316.78,316.98,316.5,316.67,4322.0
2022-02-16 12:20:00,316.82,317.0,316.16,316.76,4401.0,316.82,317.0,316.16,316.76,4401.0
2022-02-16 12:30:00,316.83,316.83,315.19,315.48,4154.0,316.83,316.83,315.19,315.48,4154.0
2022-02-16 12:40:00,315.58,316.92,315.58,316.92,4015.0,315.58,316.92,315.58,316.92,4015.0
2022-02-16 12:50:00,316.77,316.95,315.98,316.0,3608.0,316.77,316.95,315.98,316.0,3608.0
2022-02-16 13:00:00,315.75,316.06,315.61,315.93,3257.0,315.75,316.06,315.61,315.93,3257.0
2022-02-16 13:10:00,316.06,316.27,315.85,316.27,2424.0,316.06,316.27,315.85,316.27,2424.0
2022-02-16 13:20:00,316.29,316.55,315.79,315.96,4424.0,316.29,316.55,315.79,315.96,4424.0
2022-02-16 13:30:00,315.88,315.89,314.95,315.55,9514.0,315.88,315.89,314.95,315.55,9514.0
2022-02-16 13:40:00,315.5,315.51,314.9,314.9,7950.0,315.5,315.51,314.9,314.9,7950.0
2022-02-16 13:50:00,314.84,315.6,314.48,314.82,8473.0,314.84,315.6,314.48,314.82,8473.0
2022-02-16 14:00:00,315.4,318.02,314.56,316.03,37847.0,315.4,318.02,314.56,316.03,37847.0
2022-02-16 14:10:00,316.15,316.38,315.36,316.32,4184.0,316.15,316.38,315.36,316.32,4184.0
2022-02-16 14:20:00,316.17,318.33,316.17,317.94,14350.0,316.17,318.33,316.17,317.94,14350.0
2022-02-16 14:30:00,318.14,318.99,317.64,317.95,10358.0,318.14,318.99,317.64,317.95,10358.0
2022-02-16 14:40:00,317.71,318.11,317.13,317.27,8559.0,317.71,318.11,317.13,317.27,8559.0
2022-02-16 14:50:00,317.43,318.67,317.29,318.67,6131.0,317.43,318.67,317.29,318.67,6131.0
2022-02-16 15:00:00,318.77,319.78,318.52,319.67,5783.0,318.77,319.78,318.52,319.67,5783.0
2022-02-16 15:10:00,319.67,319.79,319.36,319.62,9671.0,319.67,319.79,319.36,319.62,9671.0
2022-02-16 15:20:00,319.59,320.51,319.09,320.51,11608.0,319.59,320.51,319.09,320.51,11608.0
2022-02-16 15:30:00,320.55,320.98,320.04,320.86,19131.0,320.55,320.98,320.04,320.86,19131.0
2022-02-16 15:40:00,320.75,320.89,319.96,320.51,21334.0,320.75,320.89,319.96,320.51,21334.0
2022-02-16 15:50:00,320.9,321.24,319.77,320.04,39026.0,320.9,321.24,319.77,320.04,39026.0
2022-02-17 09:30:00,317.46,320.47,317.16,320.47,11071.0,317.46,320.47,317.16,320.47,11071.0
2022-02-17 09:40:00,320.56,321.15,316.67,317.29,7907.0,320.56,321.15,316.67,317.29,7907.0
2022-02-17 09:50:00,317.13,318.56,316.34,317.92,6242.0,317.13,318.56,316.34,317.92,6242.0
2022-02-17 10:00:00,318.05,319.69,317.9,319.07,11345.0,318.05,319.69,317.9,319.07,11345.0
2022-02-17 10:10:00,319.0,319.42,316.29,316.49,11652.0,319.0,319.42,316.29,316.49,11652.0
2022-02-17 10:20:00,316.49,316.77,315.4,315.94,8522.0,316.49,316.77,315.4,315.94,8522.0
2022-02-17 10:30:00,316.01,316.02,315.39,315.8,4194.0,316.01,316.02,315.39,315.8,4194.0
2022-02-17 10:40:00,315.54,316.28,315.29,316.07,5992.0,315.54,316.28,315.29,316.07,5992.0
2022-02-17 10:50:00,316.34,317.39,316.08,316.77,6830.0,316.34,317.39,316.08,316.77,6830.0
2022-02-17 11:00:00,316.71,317.11,315.94,315.95,2805.0,316.71,317.11,315.94,315.95,2805.0
2022-02-17 11:10:00,315.63,317.1,315.63,316.5,3048.0,315.63,317.1,315.63,316.5,3048.0
2022-02-17 11:20:00,316.89,317.88,316.2,316.9,8256.0,316.89,317.88,316.2,316.9,8256.0
2022-02-17 11:30:00,316.81,316.81,315.61,316.06,5755.0,316.81,316.81,315.61,316.06,5755.0
2022-02-17 11:40:00,316.07,317.35,315.98,317.35,4202.0,316.07,317.35,315.98,317.35,4202.0
2022-02-17 11:50:00,317.29,317.42,315.82,315.83,8584.0,317.29,317.42,315.82,315.83,8584.0
2022-02-17 12:00:00,315.87,316.01,314.69,314.69,12654.0,315.87,316.01,314.69,314.69,12654.0
2022-02-17 12:10:00,314.59,314.59,313.12,313.38,14750.0,314.59,314.59,313.12,313.38,14750.0
2022-02-17 12:20:00,313.37,313.86,313.36,313.66,7239.0,313.37,313.86,313.36,313.66,7239.0
2022-02-17 12:30:00,313.51,314.51,313.51,313.97,6644.0,313.51,314.51,313.51,313.97,6644.0
2022-02-17 12:40:00,313.97,314.75,313.81,314.31,6713.0,313.97,314.75,313.81,314.31,6713.0
2022-02-17 12:50:00,314.17,314.86,314.14,314.84,2764.0,314.17,314.86,314.14,314.84,2764.0
2022-02-17 13:00:00,314.75,314.91,314.17,314.54,3108.0,314.75,314.91,314.17,314.54,3108.0
2022-02-17 13:10:00,314.66,314.66,313.76,314.13,5294.0,314.66,314.66,313.76,314.13,5294.0
2022-02-17 13:20:00,314.04,314.18,313.62,314.03,4944.0,314.04,314.18,313.62,314.03,4944.0
2022-02-17 13:30:00,314.0,314.33,313.52,313.72,7167.0,314.0,314.33,313.52,313.72,7167.0
2022-02-17 13:40:00,313.63,313.77,313.4,313.57,3146.0,313.63,313.77,313.4,313.57,3146.0
2022-02-17 13:50:00,313.65,314.32,313.65,313.91,3598.0,313.65,314.32,313.65,313.91,3598.0
2022-02-17 14:00:00,313.86,313.9,312.91,312.91,4785.0,313.86,313.9,312.91,312.91,4785.0
2022-02-17 14:10:00,313.01,313.24,312.77,313.13,4730.0,313.01,313.24,312.77,313.13,4730.0
2022-02-17 14:20:00,313.27,313.37,312.69,313.08,6817.0,313.27,313.37,312.69,313.08,6817.0
2022-02-17 14:30:00,313.21,313.26,312.43,312.83,3756.0,313.21,313.26,312.43,312.83,3756.0
2022-02-17 14:40:00,313.01,313.26,312.38,313.26,5468.0,313.01,313.26,312.38,313.26,5468.0
2022-02-17 14:50:00,312.87,312.87,312.22,312.56,4203.0,312.87,312.87,312.22,312.56,4203.0
2022-02-17 15:00:00,312.67,312.92,312.38,312.38,3611.0,312.67,312.92,312.38,312.38,3611.0
2022-02-17 15:10:00,312.46,312.57,311.6,311.85,10002.0,312.46,312.57,311.6,311.85,10002.0
2022-02-17 15:20:00,311.89,311.91,310.04,310.27,9298.0,311.89,311.91,310.04,310.27,9298.0
2022-02-17 15:30:00,310.39,311.27,309.59,311.2,13487.0,310.39,311.27,309.59,311.2,13487.0
2022-02-17 15:40:00,311.15,311.62,310.82,311.27,10952.0,311.15,311.62,310.82,311.27,10952.0
2022-02-17 15:50:00,311.17,311.17,309.62,310.04,48683.0,311.17,311.17,309.62,310.04,48683.0
2022-02-18 09:30:00,313.24,313.24,309.75,310.61,28590.0,313.24,313.24,309.75,310.61,28590.0
2022-02-18 09:40:00,310.26,312.25,309.13,312.16,13355.0,310.26,312.25,309.13,312.16,13355.0
2022-02-18 09:50:00,312.31,315.42,312.31,313.56,13388.0,312.31,315.42,312.31,313.56,13388.0
2022-02-18 10:00:00,313.74,313.85,311.65,312.27,8025.0,313.74,313.85,311.65,312.27,8025.0
2022-02-18 10:10:00,312.26,312.94,310.9,311.71,10227.0,312.26,312.94,310.9,311.71,10227.0
2022-02-18 10:20:00,311.49,311.66,310.03,310.97,8295.0,311.49,311.66,310.03,310.97,8295.0
2022-02-18 10:30:00,310.6,310.6,309.48,310.02,9096.0,310.6,310.6,309.48,310.02,9096.0
2022-02-18 10:40:00,310.08,310.52,308.88,309.56,10930.0,310.08,310.52,308.88,309.56,10930.0
2022-02-18 10:50:00,309.79,309.8,308.64,308.8,11760.0,309.79,309.8,308.64,308.8,11760.0
2022-02-18 11:00:00,308.92,308.92,307.49,307.49,10543.0,308.92,308.92,307.49,307.49,10543.0
2022-02-18 11:10:00,307.62,309.18,307.01,309.17,9167.0,307.62,309.18,307.01,309.17,9167.0
2022-02-18 11:20:00,309.02,309.62,308.46,308.54,7895.0,309.02,309.62,308.46,308.54,7895.0
2022-02-18 11:30:00,308.62,309.87,308.5,309.52,5848.0,308.62,309.87,308.5,309.52,5848.0
2022-02-18 11:40:00,309.51,310.0,308.95,308.95,14005.0,309.51,310.0,308.95,308.95,14005.0
2022-02-18 11:50:00,308.96,309.16,308.17,308.39,8189.0,308.96,309.16,308.17,308.39,8189.0
2022-02-18 12:00:00,308.64,309.01,308.0,308.66,9400.0,308.64,309.01,308.0,308.66,9400.0
2022-02-18 12:10:00,308.92,310.48,308.87,310.08,20783.0,308.92,310.48,308.87,310.08,20783.0
2022-02-18 12:20:00,310.31,310.94,309.75,310.11,15856.0,310.31,310.94,309.75,310.11,15856.0
2022-02-18 12:30:00,309.63,310.48,308.82,308.82,5400.0,309.63,310.48,308.82,308.82,5400.0
2022-02-18 12:40:00,309.01,309.25,308.63,309.12,5300.0,309.01,309.25,308.63,309.12,5300.0
2022-02-18 12:50:00,308.99,309.3,308.71,308.91,4350.0,308.99,309.3,308.71,308.91,4350.0
2022-02-18 13:00:00,309.13,309.13,308.26,308.73,5924.0,309.13,309.13,308.26,308.73,5924.0
2022-02-18 13:10:00,308.81,309.07,308.41,308.41,2018.0,308.81,309.07,308.41,308.41,2018.0
2022-02-18 13:20:00,308.58,309.18,308.56,308.95,4715.0,308.58,309.18,308.56,308.95,4715.0
2022-02-18 13:30:00,308.76,310.25,308.76,310.25,3783.0,308.76,310.25,308.76,310.25,3783.0
2022-02-18 13:40:00,310.29,310.92,309.92,310.7,4536.0,310.29,310.92,309.92,310.7,4536.0
2022-02-18 13:50:00,310.71,311.25,310.25,310.25,6800.0,310.71,311.25,310.25,310.25,6800.0
2022-02-18 14:00:00,310.32,310.88,309.51,310.22,28994.0,310.32,310.88,309.51,310.22,28994.0
2022-02-18 14:10:00,310.12,310.89,309.84,310.54,21783.0,310.12,310.89,309.84,310.54,21783.0
2022-02-18 14:20:00,310.55,312.23,310.54,312.12,13136.0,310.55,312.23,310.54,312.12,13136.0
2022-02-18 14:30:00,312.53,313.18,311.9,311.91,8618.0,312.53,313.18,311.9,311.91,8618.0
2022-02-18 14:40:00,311.79,311.83,310.86,310.91,6900.0,311.79,311.83,310.86,310.91,6900.0
2022-02-18 14:50:00,310.69,311.81,310.24,311.53,4800.0,310.69,311.81,310.24,311.53,4800.0
2022-02-18 15:00:00,311.67,312.24,310.7,311.1,5981.0,311.67,312.24,310.7,311.1,5981.0
2022-02-18 15:10:00,310.98,311.5,309.38,309.38,7227.0,310.98,311.5,309.38,309.38,7227.0
2022-02-18 15:20:00,309.61,310.0,309.28,309.69,7218.0,309.61,310.0,309.28,309.69,7218.0
2022-02-18 15:30:00,309.5,309.5,308.6,309.0,9463.0,309.5,309.5,308.6,309.0,9463.0
2022-02-18 15:40:00,309.03,310.65,308.68,309.71,23687.0,309.03,310.65,308.68,309.71,23687.0
2022-02-18 15:50:00,309.69,309.79,308.13,308.66,34253.0,309.69,309.79,308.13,308.66,34253.0
2022-02-22 09:30:00,306.57,308.65,306.2,308.28,20521.0,306.57,308.65,306.2,308.28,20521.0
2022-02-22 09:40:00,307.82,310.85,307.82,310.75,12259.0,307.82,310.85,307.82,310.75,12259.0
2022-02-22 09:50:00,310.52,311.57,309.1,309.52,8300.0,310.52,311.57,309.1,309.52,8300.0
2022-02-22 10:00:00,309.31,309.6,307.94,308.6,15131.0,309.31,309.6,307.94,308.6,15131.0
2022-02-22 10:10:00,308.56,310.01,308.01,309.74,26403.0,308.56,310.01,308.01,309.74,26403.0
2022-02-22 10:20:00,309.74,311.59,309.51,311.43,15024.0,309.74,311.59,309.51,311.43,15024.0
2022-02-22 10:30:00,311.53,311.53,308.45,308.69,11553.0,311.53,311.53,308.45,308.69,11553.0
2022-02-22 10:40:00,308.36,308.62,306.38,306.8,30929.0,308.36,308.62,306.38,306.8,30929.0
2022-02-22 10:50:00,306.51,306.51,303.65,304.03,21029.0,306.51,306.51,303.65,304.03,21029.0
2022-02-22 11:00:00,304.03,304.63,303.32,303.37,23625.0,304.03,304.63,303.32,303.37,23625.0
2022-02-22 11:10:00,303.13,304.22,302.81,303.54,6797.0,303.13,304.22,302.81,303.54,6797.0
2022-02-22 11:20:00,303.45,304.85,303.1,303.29,8031.0,303.45,304.85,303.1,303.29,8031.0
2022-02-22 11:30:00,303.52,304.38,303.18,303.83,19027.0,303.52,304.38,303.18,303.83,19027.0
2022-02-22 11:40:00,303.83,303.83,303.19,303.28,14814.0,303.83,303.83,303.19,303.28,14814.0
2022-02-22 11:50:00,303.42,303.83,302.54,303.82,10900.0,303.42,303.83,302.54,303.82,10900.0
2022-02-22 12:00:00,303.73,304.8,303.5,304.25,14102.0,303.73,304.8,303.5,304.25,14102.0
2022-02-22 12:10:00,303.75,303.75,303.16,303.33,18303.0,303.75,303.75,303.16,303.33,18303.0
2022-02-22 12:20:00,303.26,303.96,302.71,302.76,20309.0,303.26,303.96,302.71,302.76,20309.0
2022-02-22 12:30:00,302.79,303.79,301.72,303.68,26254.0,302.79,303.79,301.72,303.68,26254.0
2022-02-22 12:40:00,303.68,303.95,302.93,303.1,6977.0,303.68,303.95,302.93,303.1,6977.0
2022-02-22 12:50:00,303.55,304.65,303.55,304.36,13948.0,303.55,304.65,303.55,304.36,13948.0
2022-02-22 13:00:00,304.61,304.81,303.9,304.26,9318.0,304.61,304.81,303.9,304.26,9318.0
2022-02-22 13:10:00,304.28,305.01,303.65,303.86,7515.0,304.28,305.01,303.65,303.86,7515.0
2022-02-22 13:20:00,303.99,304.21,303.6,303.94,8123.0,303.99,304.21,303.6,303.94,8123.0
2022-02-22 13:30:00,304.1,304.59,302.94,303.03,27575.0,304.1,304.59,302.94,303.03,27575.0
2022-02-22 13:40:00,303.03,303.29,302.08,302.27,22638.0,303.03,303.29,302.08,302.27,22638.0
2022-02-22 13:50:00,302.33,302.97,302.3,302.95,10288.0,302.33,302.97,302.3,302.95,10288.0
2022-02-22 14:00:00,302.87,302.9,301.01,301.26,28581.0,302.87,302.9,301.01,301.26,28581.0
2022-02-22 14:10:00,301.27,302.46,300.93,302.27,15254.0,301.27,302.46,300.93,302.27,15254.0
2022-02-22 14:20:00,302.22,303.21,301.56,302.55,13195.0,302.22,303.21,301.56,302.55,13195.0
2022-02-22 14:30:00,302.39,303.68,301.97,302.78,17146.0,302.39,303.68,301.97,302.78,17146.0
2022-02-22 14:40:00,302.93,303.92,301.18,303.68,7975.0,302.93,303.92,301.18,303.68,7975.0
2022-02-22 14:50:00,303.65,306.93,303.62,306.25,30926.0,303.65,306.93,303.62,306.25,30926.0
2022-02-22 15:00:00,306.46,308.82,306.27,307.94,10129.0,306.46,308.82,306.27,307.94,10129.0
2022-02-22 15:10:00,308.08,309.09,307.93,308.16,14198.0,308.08,309.09,307.93,308.16,14198.0
2022-02-22 15:20:00,308.0,308.21,307.26,307.46,13233.0,308.0,308.21,307.26,307.46,13233.0
2022-02-22 15:30:00,307.4,307.4,306.01,306.76,15045.0,307.4,307.4,306.01,306.76,15045.0
2022-02-22 15:40:00,306.61,306.83,304.46,304.87,18896.0,306.61,306.83,304.46,304.87,18896.0
2022-02-22 15:50:00,304.75,305.09,303.71,304.62,68405.0,304.75,305.09,303.71,304.62,68405.0
2022-02-23 09:30:00,309.2,309.52,306.65,309.36,21265.0,309.2,309.52,306.65,309.36,21265.0
2022-02-23 09:40:00,309.21,309.47,306.36,307.59,21795.0,309.21,309.47,306.36,307.59,21795.0
2022-02-23 09:50:00,307.35,307.48,304.95,305.01,10851.0,307.35,307.48,304.95,305.01,10851.0
2022-02-23 10:00:00,304.68,304.7,302.63,302.85,10763.0,304.68,304.7,302.63,302.85,10763.0
2022-02-23 10:10:00,302.86,304.47,302.7,304.05,10053.0,302.86,304.47,302.7,304.05,10053.0
2022-02-23 10:20:00,304.74,305.4,302.78,302.78,11193.0,304.74,305.4,302.78,302.78,11193.0
2022-02-23 10:30:00,302.79,303.46,301.88,302.59,10330.0,302.79,303.46,301.88,302.59,10330.0
2022-02-23 10:40:00,302.67,303.04,301.32,301.64,10916.0,302.67,303.04,301.32,301.64,10916.0
2022-02-23 10:50:00,301.5,302.55,300.84,301.69,7035.0,301.5,302.55,300.84,301.69,7035.0
2022-02-23 11:00:00,301.69,301.94,300.18,300.2,19705.0,301.69,301.94,300.18,300.2,19705.0
2022-02-23 11:10:00,300.47,300.69,299.58,299.88,7587.0,300.47,300.69,299.58,299.88,7587.0
2022-02-23 11:20:00,300.03,301.37,299.82,301.29,7998.0,300.03,301.37,299.82,301.29,7998.0
2022-02-23 11:30:00,301.35,302.51,300.5,301.9,28573.0,301.35,302.51,300.5,301.9,28573.0
2022-02-23 11:40:00,301.98,302.68,301.62,302.68,8810.0,301.98,302.68,301.62,302.68,8810.0
2022-02-23 11:50:00,303.0,304.57,302.72,304.25,14288.0,303.0,304.57,302.72,304.25,14288.0
2022-02-23 12:00:00,304.3,304.67,303.82,304.46,5550.0,304.3,304.67,303.82,304.46,5550.0
2022-02-23 12:10:00,304.58,304.62,303.85,304.11,13802.0,304.58,304.62,303.85,304.11,13802.0
2022-02-23 12:20:00,304.11,304.62,303.93,304.18,7521.0,304.11,304.62,303.93,304.18,7521.0
2022-02-23 12:30:00,304.03,304.05,303.15,303.17,5830.0,304.03,304.05,303.15,303.17,5830.0
2022-02-23 12:40:00,303.34,304.34,303.02,303.72,7150.0,303.34,304.34,303.02,303.72,7150.0
2022-02-23 12:50:00,303.88,303.88,302.05,302.33,11963.0,303.88,303.88,302.05,302.33,11963.0
2022-02-23 13:00:00,302.15,302.25,301.64,301.81,6064.0,302.15,302.25,301.64,301.81,6064.0
2022-02-23 13:10:00,301.85,301.85,300.58,301.08,7746.0,301.85,301.85,300.58,301.08,7746.0
2022-02-23 13:20:00,300.72,300.87,299.8,299.8,8384.0,300.72,300.87,299.8,299.8,8384.0
2022-02-23 13:30:00,300.01,301.37,299.76,301.28,6800.0,300.01,301.37,299.76,301.28,6800.0
2022-02-23 13:40:00,301.21,301.44,300.45,301.26,9373.0,301.21,301.44,300.45,301.26,9373.0
2022-02-23 13:50:00,301.42,301.43,300.23,300.93,5059.0,301.42,301.43,300.23,300.93,5059.0
2022-02-23 14:00:00,301.02,301.5,300.5,300.8,6302.0,301.02,301.5,300.5,300.8,6302.0
2022-02-23 14:10:00,301.06,301.21,300.19,300.78,9285.0,301.06,301.21,300.19,300.78,9285.0
2022-02-23 14:20:00,300.65,300.7,298.91,298.93,9557.0,300.65,300.7,298.91,298.93,9557.0
2022-02-23 14:30:00,299.28,299.56,298.83,299.42,10889.0,299.28,299.56,298.83,299.42,10889.0
2022-02-23 14:40:00,299.14,299.22,298.34,298.94,9598.0,299.14,299.22,298.34,298.94,9598.0
2022-02-23 14:50:00,298.64,298.98,297.58,297.69,12251.0,298.64,298.98,297.58,297.69,12251.0
2022-02-23 15:00:00,297.7,298.44,297.24,297.24,7484.0,297.7,298.44,297.24,297.24,7484.0
2022-02-23 15:10:00,297.47,298.06,296.87,297.37,12838.0,297.47,298.06,296.87,297.37,12838.0
2022-02-23 15:20:00,297.43,298.13,297.08,297.91,13200.0,297.43,298.13,297.08,297.91,13200.0
2022-02-23 15:30:00,297.91,297.91,296.81,297.07,17828.0,297.91,297.91,296.81,297.07,17828.0
2022-02-23 15:40:00,296.86,296.95,295.8,295.8,19062.0,296.86,296.95,295.8,295.8,19062.0
2022-02-23 15:50:00,295.62,296.43,295.17,295.24,67053.0,295.62,296.43,295.17,295.24,67053.0
2022-02-24 09:30:00,285.78,295.15,283.21,295.15,62667.0,285.78,295.15,283.21,295.15,62667.0
2022-02-24 09:40:00,294.39,297.26,292.02,297.26,56129.0,294.39,297.26,292.02,297.26,56129.0
2022-02-24 09:50:00,297.56,301.63,297.11,299.85,55152.0,297.56,301.63,297.11,299.85,55152.0
2022-02-24 10:00:00,299.91,299.91,295.77,299.44,46453.0,299.91,299.91,295.77,299.44,46453.0
2022-02-24 10:10:00,299.53,303.37,298.87,303.04,23925.0,299.53,303.37,298.87,303.04,23925.0
2022-02-24 10:20:00,302.89,303.08,298.87,300.03,23305.0,302.89,303.08,298.87,300.03,23305.0
2022-02-24 10:30:00,300.32,301.11,297.32,297.67,19605.0,300.32,301.11,297.32,297.67,19605.0
2022-02-24 10:40:00,297.14,300.55,297.02,300.29,23623.0,297.14,300.55,297.02,300.29,23623.0
2022-02-24 10:50:00,300.13,300.52,297.54,299.97,17784.0,300.13,300.52,297.54,299.97,17784.0
2022-02-24 11:00:00,299.73,301.02,298.7,300.81,11191.0,299.73,301.02,298.7,300.81,11191.0
2022-02-24 11:10:00,300.53,301.83,300.0,301.45,13895.0,300.53,301.83,300.0,301.45,13895.0
2022-02-24 11:20:00,301.83,301.83,298.85,299.37,16658.0,301.83,301.83,298.85,299.37,16658.0
2022-02-24 11:30:00,299.56,300.5,298.01,300.07,14803.0,299.56,300.5,298.01,300.07,14803.0
2022-02-24 11:40:00,299.69,299.69,297.96,299.23,4525.0,299.69,299.69,297.96,299.23,4525.0
2022-02-24 11:50:00,299.51,302.1,299.51,301.91,6465.0,299.51,302.1,299.51,301.91,6465.0
2022-02-24 12:00:00,301.81,303.1,301.8,302.19,9604.0,301.81,303.1,301.8,302.19,9604.0
2022-02-24 12:10:00,302.38,302.38,300.04,300.09,9867.0,302.38,302.38,300.04,300.09,9867.0
2022-02-24 12:20:00,300.15,300.61,299.03,300.61,9142.0,300.15,300.61,299.03,300.61,9142.0
2022-02-24 12:30:00,301.37,302.16,300.06,301.97,7616.0,301.37,302.16,300.06,301.97,7616.0
2022-02-24 12:40:00,302.07,302.94,299.44,299.76,12087.0,302.07,302.94,299.44,299.76,12087.0
2022-02-24 12:50:00,299.82,301.41,299.66,299.94,8592.0,299.82,301.41,299.66,299.94,8592.0
2022-02-24 13:00:00,299.53,301.2,299.49,300.93,11455.0,299.53,301.2,299.49,300.93,11455.0
2022-02-24 13:10:00,300.73,301.85,300.47,301.4,7831.0,300.73,301.85,300.47,301.4,7831.0
2022-02-24 13:20:00,301.53,301.58,300.17,300.18,5124.0,301.53,301.58,300.17,300.18,5124.0
2022-02-24 13:30:00,300.09,302.84,299.96,302.63,6321.0,300.09,302.84,299.96,302.63,6321.0
2022-02-24 13:40:00,302.74,304.48,302.21,304.48,6282.0,302.74,304.48,302.21,304.48,6282.0
2022-02-24 13:50:00,304.37,304.57,302.25,302.36,12219.0,304.37,304.57,302.25,302.36,12219.0
2022-02-24 14:00:00,302.16,302.84,301.69,301.74,9284.0,302.16,302.84,301.69,301.74,9284.0
2022-02-24 14:10:00,302.09,304.45,301.96,304.45,18370.0,302.09,304.45,301.96,304.45,18370.0
2022-02-24 14:20:00,304.48,304.9,303.65,304.22,6164.0,304.48,304.9,303.65,304.22,6164.0
2022-02-24 14:30:00,304.52,307.94,304.52,307.72,11410.0,304.52,307.94,304.52,307.72,11410.0
2022-02-24 14:40:00,308.0,308.07,306.53,307.24,5640.0,308.0,308.07,306.53,307.24,5640.0
2022-02-24 14:50:00,307.29,308.19,306.63,307.47,10907.0,307.29,308.19,306.63,307.47,10907.0
2022-02-24 15:00:00,307.47,308.78,307.08,308.12,8941.0,307.47,308.78,307.08,308.12,8941.0
2022-02-24 15:10:00,308.07,308.79,307.98,308.79,13839.0,308.07,308.79,307.98,308.79,13839.0
2022-02-24 15:20:00,308.98,309.69,308.27,308.43,23065.0,308.98,309.69,308.27,308.43,23065.0
2022-02-24 15:30:00,308.64,311.14,308.6,310.94,16140.0,308.64,311.14,308.6,310.94,16140.0
2022-02-24 15:40:00,310.99,311.02,309.03,309.27,25261.0,310.99,311.02,309.03,309.27,25261.0
2022-02-24 15:50:00,309.12,310.99,309.12,310.64,109651.0,309.12,310.99,309.12,310.64,109651.0
2022-02-25 09:30:00,310.0,313.23,308.04,309.22,38322.0,310.0,313.23,308.04,309.22,38322.0
2022-02-25 09:40:00,308.59,309.09,307.46,308.94,11787.0,308.59,309.09,307.46,308.94,11787.0
2022-02-25 09:50:00,310.71,311.14,306.61,306.63,5898.0,310.71,311.14,306.61,306.63,5898.0
2022-02-25 10:00:00,306.98,307.6,305.29,307.33,5714.0,306.98,307.6,305.29,307.33,5714.0
2022-02-25 10:10:00,307.43,307.89,305.79,307.52,6037.0,307.43,307.89,305.79,307.52,6037.0
2022-02-25 10:20:00,307.53,310.8,307.38,310.17,13037.0,307.53,310.8,307.38,310.17,13037.0
2022-02-25 10:30:00,310.16,311.11,309.58,310.22,8701.0,310.16,311.11,309.58,310.22,8701.0
2022-02-25 10:40:00,310.24,312.78,310.24,312.69,5752.0,310.24,312.78,310.24,312.69,5752.0
2022-02-25 10:50:00,312.65,314.33,312.38,312.69,20158.0,312.65,314.33,312.38,312.69,20158.0
2022-02-25 11:00:00,312.11,313.11,311.72,312.95,5938.0,312.11,313.11,311.72,312.95,5938.0
2022-02-25 11:10:00,312.85,313.62,312.14,313.48,12030.0,312.85,313.62,312.14,313.48,12030.0
2022-02-25 11:20:00,313.72,313.72,312.68,313.03,6056.0,313.72,313.72,312.68,313.03,6056.0
2022-02-25 11:30:00,312.73,313.78,311.54,312.47,18140.0,312.73,313.78,311.54,312.47,18140.0
2022-02-25 11:40:00,312.14,314.0,312.12,313.95,7149.0,312.14,314.0,312.12,313.95,7149.0
2022-02-25 11:50:00,313.96,314.36,313.51,314.07,8525.0,313.96,314.36,313.51,314.07,8525.0
2022-02-25 12:00:00,314.09,314.61,313.77,313.91,5766.0,314.09,314.61,313.77,313.91,5766.0
2022-02-25 12:10:00,313.73,313.96,312.85,313.68,4486.0,313.73,313.96,312.85,313.68,4486.0
2022-02-25 12:20:00,313.37,314.09,312.86,313.96,3824.0,313.37,314.09,312.86,313.96,3824.0
2022-02-25 12:30:00,314.07,314.57,313.46,313.53,4638.0,314.07,314.57,313.46,313.53,4638.0
2022-02-25 12:40:00,313.75,314.44,313.04,313.04,6880.0,313.75,314.44,313.04,313.04,6880.0
2022-02-25 12:50:00,313.01,313.86,312.08,313.75,9082.0,313.01,313.86,312.08,313.75,9082.0
2022-02-25 13:00:00,313.62,314.83,313.56,313.7,6868.0,313.62,314.83,313.56,313.7,6868.0
2022-02-25 13:10:00,313.8,313.89,312.56,313.89,3682.0,313.8,313.89,312.56,313.89,3682.0
2022-02-25 13:20:00,313.88,314.4,313.75,314.09,3820.0,313.88,314.4,313.75,314.09,3820.0
2022-02-25 13:30:00,314.06,315.14,314.06,314.67,4382.0,314.06,315.14,314.06,314.67,4382.0
2022-02-25 13:40:00,315.12,315.65,314.83,315.11,16170.0,315.12,315.65,314.83,315.11,16170.0
2022-02-25 13:50:00,315.32,316.12,314.43,315.61,11775.0,315.32,316.12,314.43,315.61,11775.0
2022-02-25 14:00:00,315.73,315.94,314.59,314.59,4426.0,315.73,315.94,314.59,314.59,4426.0
2022-02-25 14:10:00,314.86,315.53,314.25,315.53,6646.0,314.86,315.53,314.25,315.53,6646.0
2022-02-25 14:20:00,315.68,316.33,315.6,316.18,8852.0,315.68,316.33,315.6,316.18,8852.0
2022-02-25 14:30:00,316.34,316.8,315.66,316.4,15468.0,316.34,316.8,315.66,316.4,15468.0
2022-02-25 14:40:00,316.5,317.16,316.37,316.62,16190.0,316.5,317.16,316.37,316.62,16190.0
2022-02-25 14:50:00,316.53,317.18,315.81,316.99,15664.0,316.53,317.18,315.81,316.99,15664.0
2022-02-25 15:00:00,317.0,317.0,315.8,315.91,6617.0,317.0,317.0,315.8,315.91,6617.0
2022-02-25 15:10:00,316.08,317.21,315.95,317.08,6435.0,316.08,317.21,315.95,317.08,6435.0
2022-02-25 15:20:00,317.18,317.82,316.99,317.24,7712.0,317.18,317.82,316.99,317.24,7712.0
2022-02-25 15:30:00,317.4,318.27,316.59,316.85,20682.0,317.4,318.27,316.59,316.85,20682.0
2022-02-25 15:40:00,316.99,317.7,316.55,316.8,20823.0,316.99,317.7,316.55,316.8,20823.0
2022-02-25 15:50:00,317.08,318.42,316.64,317.58,63815.0,317.08,318.42,316.64,317.58,63815.0
2022-02-28 09:30:00,312.42,316.75,312.42,313.78,22791.0,312.42,316.75,312.42,313.78,22791.0
2022-02-28 09:40:00,314.19,314.73,313.14,314.13,21475.0,314.19,314.73,313.14,314.13,21475.0
2022-02-28 09:50:00,314.16,316.18,313.11,315.95,17429.0,314.16,316.18,313.11,315.95,17429.0
2022-02-28 10:00:00,315.95,316.45,312.6,312.99,10534.0,315.95,316.45,312.6,312.99,10534.0
2022-02-28 10:10:00,312.96,313.2,311.33,311.95,10229.0,312.96,313.2,311.33,311.95,10229.0
2022-02-28 10:20:00,312.35,313.28,312.24,313.17,7285.0,312.35,313.28,312.24,313.17,7285.0
2022-02-28 10:30:00,313.17,314.83,312.92,314.83,4400.0,313.17,314.83,312.92,314.83,4400.0
2022-02-28 10:40:00,315.17,315.81,314.65,314.65,10586.0,315.17,315.81,314.65,314.65,10586.0
2022-02-28 10:50:00,314.57,316.42,314.55,315.25,4895.0,314.57,316.42,314.55,315.25,4895.0
2022-02-28 11:00:00,315.47,316.24,314.74,315.42,6567.0,315.47,316.24,314.74,315.42,6567.0
2022-02-28 11:10:00,315.65,317.83,315.4,317.56,6434.0,315.65,317.83,315.4,317.56,6434.0
2022-02-28 11:20:00,317.09,318.99,317.05,318.99,7145.0,317.09,318.99,317.05,318.99,7145.0
2022-02-28 11:30:00,318.96,319.04,317.63,317.8,11420.0,318.96,319.04,317.63,317.8,11420.0
2022-02-28 11:40:00,317.85,318.36,316.44,316.82,7717.0,317.85,318.36,316.44,316.82,7717.0
2022-02-28 11:50:00,316.91,317.34,316.69,317.01,9400.0,316.91,317.34,316.69,317.01,9400.0
2022-02-28 12:00:00,316.99,317.44,316.12,316.41,11801.0,316.99,317.44,316.12,316.41,11801.0
2022-02-28 12:10:00,316.31,316.31,315.19,315.78,7690.0,316.31,316.31,315.19,315.78,7690.0
2022-02-28 12:20:00,315.98,316.39,315.67,316.28,9623.0,315.98,316.39,315.67,316.28,9623.0
2022-02-28 12:30:00,316.14,317.41,315.66,316.08,57214.0,316.14,317.41,315.66,316.08,57214.0
2022-02-28 12:40:00,315.71,316.02,314.73,315.6,9883.0,315.71,316.02,314.73,315.6,9883.0
2022-02-28 12:50:00,315.62,317.17,315.48,317.17,13469.0,315.62,317.17,315.48,317.17,13469.0
2022-02-28 13:00:00,316.98,317.66,316.78,317.55,6145.0,316.98,317.66,316.78,317.55,6145.0
2022-02-28 13:10:00,317.47,317.75,316.42,316.78,10499.0,317.47,317.75,316.42,316.78,10499.0
2022-02-28 13:20:00,316.5,316.99,316.43,316.76,12455.0,316.5,316.99,316.43,316.76,12455.0
2022-02-28 13:30:00,316.76,317.54,316.46,317.28,10435.0,316.76,317.54,316.46,317.28,10435.0
2022-02-28 13:40:00,317.15,317.66,316.63,317.37,7671.0,317.15,317.66,316.63,317.37,7671.0
2022-02-28 13:50:00,317.79,318.69,317.61,317.65,9809.0,317.79,318.69,317.61,317.65,9809.0
2022-02-28 14:00:00,317.78,317.78,316.32,316.49,31136.0,317.78,317.78,316.32,316.49,31136.0
2022-02-28 14:10:00,316.47,317.56,315.99,317.06,14147.0,316.47,317.56,315.99,317.06,14147.0
2022-02-28 14:20:00,317.05,317.35,316.06,316.13,15091.0,317.05,317.35,316.06,316.13,15091.0
2022-02-28 14:30:00,316.27,316.76,315.67,315.68,12306.0,316.27,316.76,315.67,315.68,12306.0
2022-02-28 14:40:00,316.12,318.18,316.11,317.08,8200.0,316.12,318.18,316.11,317.08,8200.0
2022-02-28 14:50:00,317.3,318.19,316.89,317.98,10633.0,317.3,318.19,316.89,317.98,10633.0
2022-02-28 15:00:00,317.95,318.11,316.03,316.7,17585.0,317.95,318.11,316.03,316.7,17585.0
2022-02-28 15:10:00,316.61,316.61,315.52,316.55,7100.0,316.61,316.61,315.52,316.55,7100.0
2022-02-28 15:20:00,316.57,317.65,316.57,317.18,9871.0,316.57,317.65,316.57,317.18,9871.0
2022-02-28 15:30:00,317.16,317.16,315.04,315.25,14211.0,317.16,317.16,315.04,315.25,14211.0
2022-02-28 15:40:00,315.25,318.05,315.25,317.83,21579.0,315.25,318.05,315.25,317.83,21579.0
2022-02-28 15:50:00,317.89,320.43,317.82,319.95,108472.0,317.89,320.43,317.82,319.95,108472.0
2022-03-01 09:30:00,321.11,324.45,319.59,324.01,37483.0,321.11,324.45,319.59,324.01,37483.0
2022-03-01 09:40:00,323.36,323.94,319.87,321.38,11788.0,323.36,323.94,319.87,321.38,11788.0
2022-03-01 09:50:00,321.39,322.69,320.42,322.28,12483.0,321.39,322.69,320.42,322.28,12483.0
2022-03-01 10:00:00,322.62,324.19,321.52,323.13,12726.0,322.62,324.19,321.52,323.13,12726.0
2022-03-01 10:10:00,323.1,324.18,321.3,323.86,16674.0,323.1,324.18,321.3,323.86,16674.0
2022-03-01 10:20:00,324.24,325.36,323.85,325.26,10200.0,324.24,325.36,323.85,325.26,10200.0
2022-03-01 10:30:00,325.05,326.02,324.7,325.49,10860.0,325.05,326.02,324.7,325.49,10860.0
2022-03-01 10:40:00,324.92,325.14,322.0,322.23,15754.0,324.92,325.14,322.0,322.23,15754.0
2022-03-01 10:50:00,321.62,322.34,320.42,321.24,12665.0,321.62,322.34,320.42,321.24,12665.0
2022-03-01 11:00:00,321.22,323.49,321.22,323.26,8013.0,321.22,323.49,321.22,323.26,8013.0
2022-03-01 11:10:00,323.38,325.03,323.38,324.46,19071.0,323.38,325.03,323.38,324.46,19071.0
2022-03-01 11:20:00,324.27,325.06,321.37,321.37,17288.0,324.27,325.06,321.37,321.37,17288.0
2022-03-01 11:30:00,321.62,321.63,319.15,319.63,12396.0,321.62,321.63,319.15,319.63,12396.0
2022-03-01 11:40:00,319.7,320.61,319.37,320.46,12538.0,319.7,320.61,319.37,320.46,12538.0
2022-03-01 11:50:00,320.57,320.66,319.73,319.91,6745.0,320.57,320.66,319.73,319.91,6745.0
2022-03-01 12:00:00,319.82,319.95,318.68,318.68,7116.0,319.82,319.95,318.68,318.68,7116.0
2022-03-01 12:10:00,318.69,319.67,318.69,318.89,20867.0,318.69,319.67,318.69,318.89,20867.0
2022-03-01 12:20:00,319.04,319.29,318.53,318.77,7152.0,319.04,319.29,318.53,318.77,7152.0
2022-03-01 12:30:00,318.58,318.83,318.25,318.77,4200.0,318.58,318.83,318.25,318.77,4200.0
2022-03-01 12:40:00,318.75,319.76,318.75,319.61,8600.0,318.75,319.76,318.75,319.61,8600.0
2022-03-01 12:50:00,319.5,320.0,319.3,319.89,6989.0,319.5,320.0,319.3,319.89,6989.0
2022-03-01 13:00:00,319.77,320.34,318.83,318.89,4916.0,319.77,320.34,318.83,318.89,4916.0
2022-03-01 13:10:00,318.87,319.13,318.03,318.23,4763.0,318.87,319.13,318.03,318.23,4763.0
2022-03-01 13:20:00,318.35,318.5,317.46,317.46,8336.0,318.35,318.5,317.46,317.46,8336.0
2022-03-01 13:30:00,317.43,318.37,316.87,318.09,7165.0,317.43,318.37,316.87,318.09,7165.0
2022-03-01 13:40:00,318.53,318.57,317.59,317.64,8222.0,318.53,318.57,317.59,317.64,8222.0
2022-03-01 13:50:00,317.72,318.44,317.63,318.01,11454.0,317.72,318.44,317.63,318.01,11454.0
2022-03-01 14:00:00,318.18,318.21,317.48,317.48,7165.0,318.18,318.21,317.48,317.48,7165.0
2022-03-01 14:10:00,317.47,317.96,316.21,317.83,15222.0,317.47,317.96,316.21,317.83,15222.0
2022-03-01 14:20:00,317.81,318.5,317.36,317.94,56479.0,317.81,318.5,317.36,317.94,56479.0
2022-03-01 14:30:00,317.85,317.93,316.64,317.73,21463.0,317.85,317.93,316.64,317.73,21463.0
2022-03-01 14:40:00,317.49,317.57,316.52,316.99,14640.0,317.49,317.57,316.52,316.99,14640.0
2022-03-01 14:50:00,317.07,317.47,316.57,316.69,25363.0,317.07,317.47,316.57,316.69,25363.0
2022-03-01 15:00:00,316.63,318.67,316.63,318.07,25795.0,316.63,318.67,316.63,318.07,25795.0
2022-03-01 15:10:00,318.25,318.25,317.22,317.5,24990.0,318.25,318.25,317.22,317.5,24990.0
2022-03-01 15:20:00,317.49,317.49,315.73,315.73,10355.0,317.49,317.49,315.73,315.73,10355.0
2022-03-01 15:30:00,315.36,316.48,315.02,316.47,17669.0,315.36,316.48,315.02,316.47,17669.0
2022-03-01 15:40:00,316.42,316.42,314.14,314.14,21610.0,316.42,316.42,314.14,314.14,21610.0
2022-03-01 15:50:00,314.0,315.62,313.3,315.2,71020.0,314.0,315.62,313.3,315.2,71020.0
2022-03-02 09:30:00,317.39,319.45,316.76,317.44,14537.0,317.39,319.45,316.76,317.44,14537.0
2022-03-02 09:40:00,317.13,321.83,316.76,321.83,18470.0,317.13,321.83,316.76,321.83,18470.0
2022-03-02 09:50:00,321.57,322.52,321.02,321.95,14185.0,321.57,322.52,321.02,321.95,14185.0
2022-03-02 10:00:00,321.93,321.94,318.85,319.19,16481.0,321.93,321.94,318.85,319.19,16481.0
2022-03-02 10:10:00,319.07,320.81,318.74,320.58,12150.0,319.07,320.81,318.74,320.58,12150.0
2022-03-02 10:20:00,320.83,324.49,320.44,323.95,17402.0,320.83,324.49,320.44,323.95,17402.0
2022-03-02 10:30:00,324.63,325.5,322.0,325.37,18427.0,324.63,325.5,322.0,325.37,18427.0
2022-03-02 10:40:00,325.5,326.24,324.38,326.07,14661.0,325.5,326.24,324.38,326.07,14661.0
2022-03-02 10:50:00,326.62,326.98,324.45,325.47,10383.0,326.62,326.98,324.45,325.47,10383.0
2022-03-02 11:00:00,325.7,330.77,324.75,329.61,50150.0,325.7,330.77,324.75,329.61,50150.0
2022-03-02 11:10:00,330.18,330.34,329.31,329.32,14172.0,330.18,330.34,329.31,329.32,14172.0
2022-03-02 11:20:00,328.84,329.73,328.55,329.25,11702.0,328.84,329.73,328.55,329.25,11702.0
2022-03-02 11:30:00,329.34,330.26,327.81,328.26,11396.0,329.34,330.26,327.81,328.26,11396.0
2022-03-02 11:40:00,327.96,328.68,327.49,327.86,8520.0,327.96,328.68,327.49,327.86,8520.0
2022-03-02 11:50:00,327.59,328.23,327.17,328.23,7555.0,327.59,328.23,327.17,328.23,7555.0
2022-03-02 12:00:00,327.85,328.45,327.51,328.39,9066.0,327.85,328.45,327.51,328.39,9066.0
2022-03-02 12:10:00,328.53,329.02,328.08,328.23,7222.0,328.53,329.02,328.08,328.23,7222.0
2022-03-02 12:20:00,328.35,328.38,327.33,328.08,4737.0,328.35,328.38,327.33,328.08,4737.0
2022-03-02 12:30:00,328.11,328.21,327.17,327.6,6727.0,328.11,328.21,327.17,327.6,6727.0
2022-03-02 12:40:00,327.64,328.26,327.4,327.96,9417.0,327.64,328.26,327.4,327.96,9417.0
2022-03-02 12:50:00,327.72,327.87,327.04,327.64,5155.0,327.72,327.87,327.04,327.64,5155.0
2022-03-02 13:00:00,327.87,328.97,327.61,328.96,9319.0,327.87,328.97,327.61,328.96,9319.0
2022-03-02 13:10:00,328.81,329.39,328.32,328.56,22905.0,328.81,329.39,328.32,328.56,22905.0
2022-03-02 13:20:00,328.62,329.42,328.42,328.7,14081.0,328.62,329.42,328.42,328.7,14081.0
2022-03-02 13:30:00,328.62,328.74,328.0,328.57,3976.0,328.62,328.74,328.0,328.57,3976.0
2022-03-02 13:40:00,328.5,329.21,327.54,327.77,30592.0,328.5,329.21,327.54,327.77,30592.0
2022-03-02 13:50:00,327.85,328.58,327.75,328.12,8413.0,327.85,328.58,327.75,328.12,8413.0
2022-03-02 14:00:00,328.31,329.74,328.15,329.31,8221.0,328.31,329.74,328.15,329.31,8221.0
2022-03-02 14:10:00,329.27,329.89,329.08,329.89,8234.0,329.27,329.89,329.08,329.89,8234.0
2022-03-02 14:20:00,329.91,330.26,328.61,328.71,18825.0,329.91,330.26,328.61,328.71,18825.0
2022-03-02 14:30:00,328.73,329.34,328.64,329.34,12053.0,328.73,329.34,328.64,329.34,12053.0
2022-03-02 14:40:00,329.47,330.19,329.3,329.3,11994.0,329.47,330.19,329.3,329.3,11994.0
2022-03-02 14:50:00,329.38,330.19,329.32,329.98,31313.0,329.38,330.19,329.32,329.98,31313.0
2022-03-02 15:00:00,329.92,330.78,329.92,330.23,9102.0,329.92,330.78,329.92,330.23,9102.0
2022-03-02 15:10:00,330.04,330.45,329.0,329.42,12667.0,330.04,330.45,329.0,329.42,12667.0
2022-03-02 15:20:00,329.43,329.82,329.09,329.61,15981.0,329.43,329.82,329.09,329.61,15981.0
2022-03-02 15:30:00,329.6,330.16,329.39,329.39,31692.0,329.6,330.16,329.39,329.39,31692.0
2022-03-02 15:40:00,329.44,330.26,329.32,330.12,30692.0,329.44,330.26,329.32,330.12,30692.0
2022-03-02 15:50:00,330.27,330.48,329.4,330.2,144747.0,330.27,330.48,329.4,330.2,144747.0
2022-03-03 09:30:00,330.66,331.5,326.53,328.14,20179.0,330.66,331.5,326.53,328.14,20179.0
2022-03-03 09:40:00,328.98,329.21,326.28,327.05,12230.0,328.98,329.21,326.28,327.05,12230.0
2022-03-03 09:50:00,326.81,329.76,326.81,329.0,8024.0,326.81,329.76,326.81,329.0,8024.0
2022-03-03 10:00:00,328.89,329.26,326.32,326.72,28853.0,328.89,329.26,326.32,326.72,28853.0
2022-03-03 10:10:00,326.85,327.03,325.01,325.3,10226.0,326.85,327.03,325.01,325.3,10226.0
2022-03-03 10:20:00,325.51,325.51,322.59,322.72,14815.0,325.51,325.51,322.59,322.72,14815.0
2022-03-03 10:30:00,322.31,323.39,321.51,321.67,18943.0,322.31,323.39,321.51,321.67,18943.0
2022-03-03 10:40:00,321.82,322.35,321.0,321.0,10727.0,321.82,322.35,321.0,321.0,10727.0
2022-03-03 10:50:00,320.83,321.56,320.64,320.77,7558.0,320.83,321.56,320.64,320.77,7558.0
2022-03-03 11:00:00,320.88,321.5,320.5,321.5,7099.0,320.88,321.5,320.5,321.5,7099.0
2022-03-03 11:10:00,321.37,321.74,320.83,321.74,6855.0,321.37,321.74,320.83,321.74,6855.0
2022-03-03 11:20:00,322.09,323.34,322.01,322.98,3751.0,322.09,323.34,322.01,322.98,3751.0
2022-03-03 11:30:00,322.57,323.15,322.3,322.48,7139.0,322.57,323.15,322.3,322.48,7139.0
2022-03-03 11:40:00,322.49,323.87,322.35,323.28,7449.0,322.49,323.87,322.35,323.28,7449.0
2022-03-03 11:50:00,323.19,323.66,322.02,323.62,5300.0,323.19,323.66,322.02,323.62,5300.0
2022-03-03 12:00:00,323.14,323.44,322.5,322.75,6395.0,323.14,323.44,322.5,322.75,6395.0
2022-03-03 12:10:00,322.98,324.02,322.88,323.48,4864.0,322.98,324.02,322.88,323.48,4864.0
2022-03-03 12:20:00,323.1,323.26,321.66,321.73,6118.0,323.1,323.26,321.66,321.73,6118.0
2022-03-03 12:30:00,321.5,325.24,321.01,323.62,9663.0,321.5,325.24,321.01,323.62,9663.0
2022-03-03 12:40:00,323.37,323.98,322.64,323.81,6585.0,323.37,323.98,322.64,323.81,6585.0
2022-03-03 12:50:00,323.62,324.07,323.32,324.06,3400.0,323.62,324.07,323.32,324.06,3400.0
2022-03-03 13:00:00,323.85,324.96,323.81,323.99,4713.0,323.85,324.96,323.81,323.99,4713.0
2022-03-03 13:10:00,323.88,325.31,323.88,325.08,6990.0,323.88,325.31,323.88,325.08,6990.0
2022-03-03 13:20:00,325.17,325.51,324.57,325.0,2814.0,325.17,325.51,324.57,325.0,2814.0
2022-03-03 13:30:00,324.85,324.85,323.49,323.84,5367.0,324.85,324.85,323.49,323.84,5367.0
2022-03-03 13:40:00,323.94,324.52,323.42,324.52,7642.0,323.94,324.52,323.42,324.52,7642.0
2022-03-03 13:50:00,324.35,325.19,324.33,324.63,4954.0,324.35,325.19,324.33,324.63,4954.0
2022-03-03 14:00:00,324.65,325.16,324.31,324.31,11900.0,324.65,325.16,324.31,324.31,11900.0
2022-03-03 14:10:00,324.11,326.36,324.11,325.85,5375.0,324.11,326.36,324.11,325.85,5375.0
2022-03-03 14:20:00,325.96,326.52,324.78,326.43,9567.0,325.96,326.52,324.78,326.43,9567.0
2022-03-03 14:30:00,326.07,326.13,325.38,325.38,4776.0,326.07,326.13,325.38,325.38,4776.0
2022-03-03 14:40:00,325.28,325.3,323.72,323.73,27373.0,325.28,325.3,323.72,323.73,27373.0
2022-03-03 14:50:00,323.61,323.84,322.89,323.57,23981.0,323.61,323.84,322.89,323.57,23981.0
2022-03-03 15:00:00,323.29,323.73,322.36,322.39,7146.0,323.29,323.73,322.36,322.39,7146.0
2022-03-03 15:10:00,322.48,322.88,322.2,322.45,8435.0,322.48,322.88,322.2,322.45,8435.0
2022-03-03 15:20:00,322.3,322.66,321.73,322.05,32889.0,322.3,322.66,321.73,322.05,32889.0
2022-03-03 15:30:00,322.1,322.1,321.08,321.71,31565.0,322.1,322.1,321.08,321.71,31565.0
2022-03-03 15:40:00,321.51,322.45,320.72,322.38,36412.0,321.51,322.45,320.72,322.38,36412.0
2022-03-03 15:50:00,322.06,323.28,322.06,323.06,81092.0,322.06,323.28,322.06,323.06,81092.0
2022-03-04 09:30:00,321.26,323.99,320.51,321.47,28315.0,321.26,323.99,320.51,321.47,28315.0
2022-03-04 09:40:00,321.23,321.23,318.83,319.09,35111.0,321.23,321.23,318.83,319.09,35111.0
2022-03-04 09:50:00,319.0,322.15,317.57,322.02,25829.0,319.0,322.15,317.57,322.02,25829.0
2022-03-04 10:00:00,321.69,322.66,319.7,320.46,11452.0,321.69,322.66,319.7,320.46,11452.0
2022-03-04 10:10:00,320.33,320.47,318.15,318.59,14947.0,320.33,320.47,318.15,318.59,14947.0
2022-03-04 10:20:00,318.18,319.47,317.7,317.94,13250.0,318.18,319.47,317.7,317.94,13250.0
2022-03-04 10:30:00,317.72,320.15,317.44,319.19,18276.0,317.72,320.15,317.44,319.19,18276.0
2022-03-04 10:40:00,319.24,319.31,316.06,316.13,16866.0,319.24,319.31,316.06,316.13,16866.0
2022-03-04 10:50:00,316.07,316.62,315.13,315.27,11096.0,316.07,316.62,315.13,315.27,11096.0
2022-03-04 11:00:00,315.36,315.9,314.82,315.49,13673.0,315.36,315.9,314.82,315.49,13673.0
2022-03-04 11:10:00,315.41,316.33,314.54,316.07,6690.0,315.41,316.33,314.54,316.07,6690.0
2022-03-04 11:20:00,316.01,316.66,314.9,316.43,14704.0,316.01,316.66,314.9,316.43,14704.0
2022-03-04 11:30:00,316.22,317.42,315.57,317.33,12523.0,316.22,317.42,315.57,317.33,12523.0
2022-03-04 11:40:00,317.25,318.25,317.04,318.25,6980.0,317.25,318.25,317.04,318.25,6980.0
2022-03-04 11:50:00,317.99,317.99,317.27,317.54,3920.0,317.99,317.99,317.27,317.54,3920.0
2022-03-04 12:00:00,317.85,319.22,317.33,319.19,9098.0,317.85,319.22,317.33,319.19,9098.0
2022-03-04 12:10:00,319.31,321.55,319.31,321.07,7850.0,319.31,321.55,319.31,321.07,7850.0
2022-03-04 12:20:00,320.75,321.95,320.35,321.72,11088.0,320.75,321.95,320.35,321.72,11088.0
2022-03-04 12:30:00,321.67,322.33,321.46,321.76,12360.0,321.67,322.33,321.46,321.76,12360.0
2022-03-04 12:40:00,321.47,321.88,320.92,321.25,9525.0,321.47,321.88,320.92,321.25,9525.0
2022-03-04 12:50:00,321.08,322.11,320.65,322.11,4600.0,321.08,322.11,320.65,322.11,4600.0
2022-03-04 13:00:00,321.55,323.34,321.54,323.19,9612.0,321.55,323.34,321.54,323.19,9612.0
2022-03-04 13:10:00,323.32,323.32,322.07,322.26,12410.0,323.32,323.32,322.07,322.26,12410.0
2022-03-04 13:20:00,321.89,322.3,321.67,321.96,4716.0,321.89,322.3,321.67,321.96,4716.0
2022-03-04 13:30:00,321.95,322.59,321.79,322.59,3851.0,321.95,322.59,321.79,322.59,3851.0
2022-03-04 13:40:00,322.36,322.36,319.6,320.19,7752.0,322.36,322.36,319.6,320.19,7752.0
2022-03-04 13:50:00,320.45,320.68,319.61,319.61,8476.0,320.45,320.68,319.61,319.61,8476.0
2022-03-04 14:00:00,319.64,319.97,318.9,319.78,6218.0,319.64,319.97,318.9,319.78,6218.0
2022-03-04 14:10:00,319.67,319.67,319.15,319.59,8767.0,319.67,319.67,319.15,319.59,8767.0
2022-03-04 14:20:00,319.54,321.0,319.54,320.0,7205.0,319.54,321.0,319.54,320.0,7205.0
2022-03-04 14:30:00,320.06,321.03,319.85,320.3,4841.0,320.06,321.03,319.85,320.3,4841.0
2022-03-04 14:40:00,319.88,320.38,319.41,319.5,7265.0,319.88,320.38,319.41,319.5,7265.0
2022-03-04 14:50:00,319.51,320.27,318.8,318.99,14136.0,319.51,320.27,318.8,318.99,14136.0
2022-03-04 15:00:00,319.03,320.29,319.0,319.47,8019.0,319.03,320.29,319.0,319.47,8019.0
2022-03-04 15:10:00,319.48,320.37,319.35,319.94,9949.0,319.48,320.37,319.35,319.94,9949.0
2022-03-04 15:20:00,319.85,320.19,319.22,319.46,15158.0,319.85,320.19,319.22,319.46,15158.0
2022-03-04 15:30:00,319.45,320.86,319.42,319.77,19430.0,319.45,320.86,319.42,319.77,19430.0
2022-03-04 15:40:00,319.85,320.5,319.01,319.4,36793.0,319.85,320.5,319.01,319.4,36793.0
2022-03-04 15:50:00,319.57,321.69,319.42,320.58,81790.0,319.57,321.69,319.42,320.58,81790.0
2022-03-07 09:30:00,322.26,324.47,319.16,319.6,39515.0,322.26,324.47,319.16,319.6,39515.0
2022-03-07 09:40:00,319.53,320.46,317.43,318.7,26565.0,319.53,320.46,317.43,318.7,26565.0
2022-03-07 09:50:00,318.73,319.16,314.01,314.01,21941.0,318.73,319.16,314.01,314.01,21941.0
2022-03-07 10:00:00,314.03,314.03,310.32,310.91,32337.0,314.03,314.03,310.32,310.91,32337.0
2022-03-07 10:10:00,310.64,310.64,307.67,307.67,31711.0,310.64,310.64,307.67,307.67,31711.0
2022-03-07 10:20:00,307.85,308.35,306.63,307.27,23146.0,307.85,308.35,306.63,307.27,23146.0
2022-03-07 10:30:00,307.26,308.11,305.83,306.04,20080.0,307.26,308.11,305.83,306.04,20080.0
2022-03-07 10:40:00,306.13,306.24,303.42,303.42,22884.0,306.13,306.24,303.42,303.42,22884.0
2022-03-07 10:50:00,303.63,304.16,301.87,303.19,21187.0,303.63,304.16,301.87,303.19,21187.0
2022-03-07 11:00:00,303.42,305.13,303.26,304.43,15601.0,303.42,305.13,303.26,304.43,15601.0
2022-03-07 11:10:00,304.4,305.26,303.26,304.92,11580.0,304.4,305.26,303.26,304.92,11580.0
2022-03-07 11:20:00,305.1,305.43,303.58,303.62,13663.0,305.1,305.43,303.58,303.62,13663.0
2022-03-07 11:30:00,303.51,304.54,303.32,303.65,12411.0,303.51,304.54,303.32,303.65,12411.0
2022-03-07 11:40:00,303.55,305.07,303.3,304.91,17773.0,303.55,305.07,303.3,304.91,17773.0
2022-03-07 11:50:00,304.9,305.07,302.1,302.44,14830.0,304.9,305.07,302.1,302.44,14830.0
2022-03-07 12:00:00,302.32,303.51,302.19,303.01,8628.0,302.32,303.51,302.19,303.01,8628.0
2022-03-07 12:10:00,302.82,303.66,302.49,303.35,14906.0,302.82,303.66,302.49,303.35,14906.0
2022-03-07 12:20:00,303.56,303.78,303.0,303.51,8898.0,303.56,303.78,303.0,303.51,8898.0
2022-03-07 12:30:00,303.54,304.04,302.49,303.72,11833.0,303.54,304.04,302.49,303.72,11833.0
2022-03-07 12:40:00,304.15,305.92,304.15,305.9,14115.0,304.15,305.92,304.15,305.9,14115.0
2022-03-07 12:50:00,305.49,306.39,304.19,304.55,6476.0,305.49,306.39,304.19,304.55,6476.0
2022-03-07 13:00:00,304.34,305.18,304.02,304.02,6992.0,304.34,305.18,304.02,304.02,6992.0
2022-03-07 13:10:00,304.3,304.47,303.11,303.8,5700.0,304.3,304.47,303.11,303.8,5700.0
2022-03-07 13:20:00,303.66,304.77,303.34,304.44,14085.0,303.66,304.77,303.34,304.44,14085.0
2022-03-07 13:30:00,304.47,306.28,304.21,305.92,10246.0,304.47,306.28,304.21,305.92,10246.0
2022-03-07 13:40:00,305.26,307.04,305.25,305.99,6008.0,305.26,307.04,305.25,305.99,6008.0
2022-03-07 13:50:00,306.27,306.74,305.19,305.62,7890.0,306.27,306.74,305.19,305.62,7890.0
2022-03-07 14:00:00,305.53,305.53,304.44,305.28,7817.0,305.53,305.53,304.44,305.28,7817.0
2022-03-07 14:10:00,305.44,306.41,305.3,306.4,6331.0,305.44,306.41,305.3,306.4,6331.0
2022-03-07 14:20:00,306.4,306.53,305.59,305.82,7505.0,306.4,306.53,305.59,305.82,7505.0
2022-03-07 14:30:00,305.86,306.28,305.35,305.7,9303.0,305.86,306.28,305.35,305.7,9303.0
2022-03-07 14:40:00,305.7,305.77,304.38,304.74,7192.0,305.7,305.77,304.38,304.74,7192.0
2022-03-07 14:50:00,304.37,304.69,303.6,304.58,7765.0,304.37,304.69,303.6,304.58,7765.0
2022-03-07 15:00:00,304.61,304.81,304.0,304.55,9555.0,304.61,304.81,304.0,304.55,9555.0
2022-03-07 15:10:00,304.68,304.73,303.53,303.98,15045.0,304.68,304.73,303.53,303.98,15045.0
2022-03-07 15:20:00,304.08,305.47,303.6,305.21,23040.0,304.08,305.47,303.6,305.21,23040.0
2022-03-07 15:30:00,305.17,305.43,304.42,304.42,23188.0,305.17,305.43,304.42,304.42,23188.0
2022-03-07 15:40:00,304.26,305.18,303.5,303.92,27354.0,304.26,305.18,303.5,303.92,27354.0
2022-03-07 15:50:00,303.77,304.36,301.92,302.35,65031.0,303.77,304.36,301.92,302.35,65031.0
2022-03-08 09:30:00,301.46,303.56,299.55,299.98,32514.0,301.46,303.56,299.55,299.98,32514.0
2022-03-08 09:40:00,299.76,301.9,298.18,298.34,34980.0,299.76,301.9,298.18,298.34,34980.0
2022-03-08 09:50:00,298.01,298.6,296.74,297.9,28139.0,298.01,298.6,296.74,297.9,28139.0
2022-03-08 10:00:00,297.75,297.89,293.73,294.1,55336.0,297.75,297.89,293.73,294.1,55336.0
2022-03-08 10:10:00,294.1,297.1,293.76,297.01,16707.0,294.1,297.1,293.76,297.01,16707.0
2022-03-08 10:20:00,296.78,297.19,293.73,294.04,34015.0,296.78,297.19,293.73,294.04,34015.0
2022-03-08 10:30:00,293.71,294.42,292.19,293.03,14702.0,293.71,294.42,292.19,293.03,14702.0
2022-03-08 10:40:00,293.12,297.04,293.12,297.04,13441.0,293.12,297.04,293.12,297.04,13441.0
2022-03-08 10:50:00,297.01,298.8,294.85,297.85,52164.0,297.01,298.8,294.85,297.85,52164.0
2022-03-08 11:00:00,297.97,300.95,297.82,299.08,51690.0,297.97,300.95,297.82,299.08,51690.0
2022-03-08 11:10:00,299.01,299.62,298.03,298.37,18005.0,299.01,299.62,298.03,298.37,18005.0
2022-03-08 11:20:00,298.73,298.73,296.34,297.33,16282.0,298.73,298.73,296.34,297.33,16282.0
2022-03-08 11:30:00,297.26,297.5,295.36,296.0,17273.0,297.26,297.5,295.36,296.0,17273.0
2022-03-08 11:40:00,295.99,297.59,295.38,297.16,22694.0,295.99,297.59,295.38,297.16,22694.0
2022-03-08 11:50:00,297.42,298.01,296.33,297.01,8911.0,297.42,298.01,296.33,297.01,8911.0
2022-03-08 12:00:00,297.13,298.76,296.19,298.42,21817.0,297.13,298.76,296.19,298.42,21817.0
2022-03-08 12:10:00,298.46,303.0,298.35,302.65,54507.0,298.46,303.0,298.35,302.65,54507.0
2022-03-08 12:20:00,302.41,302.84,300.56,302.0,42157.0,302.41,302.84,300.56,302.0,42157.0
2022-03-08 12:30:00,301.88,303.51,300.6,303.32,21603.0,301.88,303.51,300.6,303.32,21603.0
2022-03-08 12:40:00,303.51,306.01,302.57,304.78,31694.0,303.51,306.01,302.57,304.78,31694.0
2022-03-08 12:50:00,303.63,304.46,302.44,304.46,12204.0,303.63,304.46,302.44,304.46,12204.0
2022-03-08 13:00:00,304.63,306.0,304.56,305.35,8231.0,304.63,306.0,304.56,305.35,8231.0
2022-03-08 13:10:00,305.53,306.01,304.29,304.76,19342.0,305.53,306.01,304.29,304.76,19342.0
2022-03-08 13:20:00,304.65,304.66,300.76,300.96,10891.0,304.65,304.66,300.76,300.96,10891.0
2022-03-08 13:30:00,300.7,301.24,298.91,300.18,12618.0,300.7,301.24,298.91,300.18,12618.0
2022-03-08 13:40:00,300.18,300.29,298.15,298.28,13448.0,300.18,300.29,298.15,298.28,13448.0
2022-03-08 13:50:00,298.14,298.47,297.04,297.15,10750.0,298.14,298.47,297.04,297.15,10750.0
2022-03-08 14:00:00,297.19,298.35,295.75,297.06,11138.0,297.19,298.35,295.75,297.06,11138.0
2022-03-08 14:10:00,297.04,298.0,295.94,298.0,22474.0,297.04,298.0,295.94,298.0,22474.0
2022-03-08 14:20:00,297.93,298.94,296.39,298.94,11680.0,297.93,298.94,296.39,298.94,11680.0
2022-03-08 14:30:00,298.68,299.28,297.53,298.92,9336.0,298.68,299.28,297.53,298.92,9336.0
2022-03-08 14:40:00,298.93,300.61,298.36,300.18,13298.0,298.93,300.61,298.36,300.18,13298.0
2022-03-08 14:50:00,300.05,300.18,298.64,299.84,13680.0,300.05,300.18,298.64,299.84,13680.0
2022-03-08 15:00:00,299.72,301.69,299.71,300.76,11540.0,299.72,301.69,299.71,300.76,11540.0
2022-03-08 15:10:00,301.04,301.04,299.15,299.86,13876.0,301.04,301.04,299.15,299.86,13876.0
2022-03-08 15:20:00,299.76,299.85,297.66,297.87,8666.0,299.76,299.85,297.66,297.87,8666.0
2022-03-08 15:30:00,297.7,298.76,296.61,298.52,21921.0,297.7,298.76,296.61,298.52,21921.0
2022-03-08 15:40:00,298.29,298.61,296.64,296.96,22990.0,298.29,298.61,296.64,296.96,22990.0
2022-03-08 15:50:00,297.33,297.9,296.11,296.54,85691.0,297.33,297.9,296.11,296.54,85691.0
2022-03-09 09:30:00,305.76,306.67,302.38,303.68,63409.0,305.76,306.67,302.38,303.68,63409.0
2022-03-09 09:40:00,303.53,303.61,301.22,303.0,16751.0,303.53,303.61,301.22,303.0,16751.0
2022-03-09 09:50:00,303.3,304.25,301.52,303.22,40206.0,303.3,304.25,301.52,303.22,40206.0
2022-03-09 10:00:00,302.88,305.88,302.46,304.4,60095.0,302.88,305.88,302.46,304.4,60095.0
2022-03-09 10:10:00,304.44,304.75,302.71,304.2,19467.0,304.44,304.75,302.71,304.2,19467.0
2022-03-09 10:20:00,304.29,305.59,304.29,304.78,21941.0,304.29,305.59,304.29,304.78,21941.0
2022-03-09 10:30:00,305.02,305.11,304.09,304.79,23185.0,305.02,305.11,304.09,304.79,23185.0
2022-03-09 10:40:00,304.97,305.43,303.37,303.51,22846.0,304.97,305.43,303.37,303.51,22846.0
2022-03-09 10:50:00,303.39,304.79,303.39,304.35,27391.0,303.39,304.79,303.39,304.35,27391.0
2022-03-09 11:00:00,304.4,304.74,303.58,304.17,14612.0,304.4,304.74,303.58,304.17,14612.0
2022-03-09 11:10:00,303.99,303.99,302.36,303.44,12354.0,303.99,303.99,302.36,303.44,12354.0
2022-03-09 11:20:00,303.42,304.27,302.81,303.52,13755.0,303.42,304.27,302.81,303.52,13755.0
2022-03-09 11:30:00,303.6,304.79,303.43,304.24,22708.0,303.6,304.79,303.43,304.24,22708.0
2022-03-09 11:40:00,304.32,304.51,303.58,304.29,14701.0,304.32,304.51,303.58,304.29,14701.0
2022-03-09 11:50:00,304.2,304.6,303.72,304.38,18622.0,304.2,304.6,303.72,304.38,18622.0
2022-03-09 12:00:00,304.34,304.78,303.87,303.88,31006.0,304.34,304.78,303.87,303.88,31006.0
2022-03-09 12:10:00,303.96,305.06,303.83,304.64,14951.0,303.96,305.06,303.83,304.64,14951.0
2022-03-09 12:20:00,304.63,305.56,304.0,305.04,15041.0,304.63,305.56,304.0,305.04,15041.0
2022-03-09 12:30:00,305.21,306.55,305.01,306.42,22437.0,305.21,306.55,305.01,306.42,22437.0
2022-03-09 12:40:00,306.36,306.54,305.66,306.38,15946.0,306.36,306.54,305.66,306.38,15946.0
2022-03-09 12:50:00,306.33,306.33,305.4,305.59,22280.0,306.33,306.33,305.4,305.59,22280.0
2022-03-09 13:00:00,305.49,305.49,304.35,305.03,17256.0,305.49,305.49,304.35,305.03,17256.0
2022-03-09 13:10:00,304.94,306.66,304.94,306.17,6842.0,304.94,306.66,304.94,306.17,6842.0
2022-03-09 13:20:00,306.35,306.79,305.91,306.71,16837.0,306.35,306.79,305.91,306.71,16837.0
2022-03-09 13:30:00,306.63,306.71,305.54,305.6,15472.0,306.63,306.71,305.54,305.6,15472.0
2022-03-09 13:40:00,305.67,305.93,304.68,304.99,22841.0,305.67,305.93,304.68,304.99,22841.0
2022-03-09 13:50:00,305.23,305.67,304.85,304.88,39829.0,305.23,305.67,304.85,304.88,39829.0
2022-03-09 14:00:00,305.15,306.02,304.57,304.57,38289.0,305.15,306.02,304.57,304.57,38289.0
2022-03-09 14:10:00,305.0,305.01,304.06,304.61,23877.0,305.0,305.01,304.06,304.61,23877.0
2022-03-09 14:20:00,304.69,305.11,304.09,304.75,16232.0,304.69,305.11,304.09,304.75,16232.0
2022-03-09 14:30:00,305.0,305.88,304.73,305.12,27261.0,305.0,305.88,304.73,305.12,27261.0
2022-03-09 14:40:00,305.05,305.37,304.4,305.01,13920.0,305.05,305.37,304.4,305.01,13920.0
2022-03-09 14:50:00,305.25,305.45,303.81,304.66,18792.0,305.25,305.45,303.81,304.66,18792.0
2022-03-09 15:00:00,304.71,305.48,304.47,305.48,31299.0,304.71,305.48,304.47,305.48,31299.0
2022-03-09 15:10:00,305.54,306.16,305.23,305.81,16100.0,305.54,306.16,305.23,305.81,16100.0
2022-03-09 15:20:00,305.72,305.92,305.15,305.34,16979.0,305.72,305.92,305.15,305.34,16979.0
2022-03-09 15:30:00,305.45,306.14,304.91,304.92,27899.0,305.45,306.14,304.91,304.92,27899.0
2022-03-09 15:40:00,304.76,306.53,304.69,305.68,28046.0,304.76,306.53,304.69,305.68,28046.0
2022-03-09 15:50:00,305.92,306.15,304.67,305.82,72559.0,305.92,306.15,304.67,305.82,72559.0
2022-03-10 09:30:00,300.51,303.98,299.62,300.9,37019.0,300.51,303.98,299.62,300.9,37019.0
2022-03-10 09:40:00,301.15,301.78,298.09,299.98,35661.0,301.15,301.78,298.09,299.98,35661.0
2022-03-10 09:50:00,300.01,301.8,298.74,301.79,11367.0,300.01,301.8,298.74,301.79,11367.0
2022-03-10 10:00:00,301.62,301.62,298.37,299.31,6213.0,301.62,301.62,298.37,299.31,6213.0
2022-03-10 10:10:00,299.47,303.16,299.47,302.87,8068.0,299.47,303.16,299.47,302.87,8068.0
2022-03-10 10:20:00,302.7,303.07,300.66,300.78,11505.0,302.7,303.07,300.66,300.78,11505.0
2022-03-10 10:30:00,300.34,300.79,298.5,298.65,14258.0,300.34,300.79,298.5,298.65,14258.0
2022-03-10 10:40:00,298.62,300.81,298.5,300.23,5349.0,298.62,300.81,298.5,300.23,5349.0
2022-03-10 10:50:00,300.1,300.1,298.86,299.09,7691.0,300.1,300.1,298.86,299.09,7691.0
2022-03-10 11:00:00,298.95,299.02,297.68,297.81,22554.0,298.95,299.02,297.68,297.81,22554.0
2022-03-10 11:10:00,297.99,298.79,297.54,298.76,4676.0,297.99,298.79,297.54,298.76,4676.0
2022-03-10 11:20:00,298.54,298.86,297.52,298.3,4658.0,298.54,298.86,297.52,298.3,4658.0
2022-03-10 11:30:00,298.4,298.99,297.81,297.86,6141.0,298.4,298.99,297.81,297.86,6141.0
2022-03-10 11:40:00,298.1,298.67,297.9,298.48,2632.0,298.1,298.67,297.9,298.48,2632.0
2022-03-10 11:50:00,298.6,299.67,298.54,299.47,5201.0,298.6,299.67,298.54,299.47,5201.0
2022-03-10 12:00:00,299.46,299.87,299.09,299.32,5532.0,299.46,299.87,299.09,299.32,5532.0
2022-03-10 12:10:00,299.52,300.31,299.47,299.88,6955.0,299.52,300.31,299.47,299.88,6955.0
2022-03-10 12:20:00,299.95,300.65,299.81,299.88,17589.0,299.95,300.65,299.81,299.88,17589.0
2022-03-10 12:30:00,299.78,299.78,299.0,299.25,3773.0,299.78,299.78,299.0,299.25,3773.0
2022-03-10 12:40:00,299.13,300.04,298.96,300.04,5806.0,299.13,300.04,298.96,300.04,5806.0
2022-03-10 12:50:00,299.82,299.87,299.43,299.73,1837.0,299.82,299.87,299.43,299.73,1837.0
2022-03-10 13:00:00,299.74,300.19,299.24,299.75,4219.0,299.74,300.19,299.24,299.75,4219.0
2022-03-10 13:10:00,299.42,300.25,299.11,299.95,8028.0,299.42,300.25,299.11,299.95,8028.0
2022-03-10 13:20:00,299.91,300.0,299.15,299.64,4452.0,299.91,300.0,299.15,299.64,4452.0
2022-03-10 13:30:00,299.77,300.2,299.32,299.93,6737.0,299.77,300.2,299.32,299.93,6737.0
2022-03-10 13:40:00,299.74,300.19,299.3,300.14,7731.0,299.74,300.19,299.3,300.14,7731.0
2022-03-10 13:50:00,300.3,300.3,299.65,299.87,20549.0,300.3,300.3,299.65,299.87,20549.0
2022-03-10 14:00:00,299.67,301.83,299.64,301.54,29473.0,299.67,301.83,299.64,301.54,29473.0
2022-03-10 14:10:00,301.8,301.8,300.57,300.6,20829.0,301.8,301.8,300.57,300.6,20829.0
2022-03-10 14:20:00,300.72,301.34,300.72,300.98,9625.0,300.72,301.34,300.72,300.98,9625.0
2022-03-10 14:30:00,301.0,301.22,300.65,300.76,14188.0,301.0,301.22,300.65,300.76,14188.0
2022-03-10 14:40:00,300.63,301.39,299.96,301.19,13292.0,300.63,301.39,299.96,301.19,13292.0
2022-03-10 14:50:00,301.17,302.61,301.16,301.88,7546.0,301.17,302.61,301.16,301.88,7546.0
2022-03-10 15:00:00,302.07,302.07,300.56,300.96,6983.0,302.07,302.07,300.56,300.96,6983.0
2022-03-10 15:10:00,301.13,301.81,301.13,301.53,16889.0,301.13,301.81,301.13,301.53,16889.0
2022-03-10 15:20:00,301.57,302.1,301.04,301.66,7500.0,301.57,302.1,301.04,301.66,7500.0
2022-03-10 15:30:00,301.7,301.7,300.65,300.85,13749.0,301.7,301.7,300.65,300.85,13749.0
2022-03-10 15:40:00,300.96,301.9,300.94,301.37,13991.0,300.96,301.9,300.94,301.37,13991.0
2022-03-10 15:50:00,301.45,302.41,301.44,302.09,60445.0,301.45,302.41,301.44,302.09,60445.0
2022-03-11 09:30:00,306.13,306.13,301.76,301.76,35442.0,306.13,306.13,301.76,301.76,35442.0
2022-03-11 09:40:00,301.52,302.52,300.62,301.0,25931.0,301.52,302.52,300.62,301.0,25931.0
2022-03-11 09:50:00,301.39,301.67,299.45,299.78,25903.0,301.39,301.67,299.45,299.78,25903.0
2022-03-11 10:00:00,299.73,300.08,298.42,298.8,14057.0,299.73,300.08,298.42,298.8,14057.0
2022-03-11 10:10:00,299.05,299.5,297.39,297.5,12312.0,299.05,299.5,297.39,297.5,12312.0
2022-03-11 10:20:00,297.51,298.02,296.56,297.51,6485.0,297.51,298.02,296.56,297.51,6485.0
2022-03-11 10:30:00,297.5,297.79,297.12,297.79,3295.0,297.5,297.79,297.12,297.79,3295.0
2022-03-11 10:40:00,297.6,298.19,296.73,297.35,4712.0,297.6,298.19,296.73,297.35,4712.0
2022-03-11 10:50:00,297.21,298.03,297.03,297.44,6111.0,297.21,298.03,297.03,297.44,6111.0
2022-03-11 11:00:00,297.53,297.53,295.36,296.14,10153.0,297.53,297.53,295.36,296.14,10153.0
2022-03-11 11:10:00,296.44,296.48,294.66,295.83,11148.0,296.44,296.48,294.66,295.83,11148.0
2022-03-11 11:20:00,295.87,296.74,295.86,296.06,3346.0,295.87,296.74,295.86,296.06,3346.0
2022-03-11 11:30:00,295.87,296.11,294.77,295.08,11217.0,295.87,296.11,294.77,295.08,11217.0
2022-03-11 11:40:00,295.02,297.53,294.79,297.4,12610.0,295.02,297.53,294.79,297.4,12610.0
2022-03-11 11:50:00,296.91,297.05,296.36,296.67,1749.0,296.91,297.05,296.36,296.67,1749.0
2022-03-11 12:00:00,296.48,296.56,295.37,295.37,5600.0,296.48,296.56,295.37,295.37,5600.0
2022-03-11 12:10:00,295.31,296.31,295.29,296.31,5205.0,295.31,296.31,295.29,296.31,5205.0
2022-03-11 12:20:00,296.65,296.65,294.89,294.89,3381.0,296.65,296.65,294.89,294.89,3381.0
2022-03-11 12:30:00,294.92,295.45,294.55,294.67,3780.0,294.92,295.45,294.55,294.67,3780.0
2022-03-11 12:40:00,294.65,295.33,294.64,295.06,3912.0,294.65,295.33,294.64,295.06,3912.0
2022-03-11 12:50:00,295.14,295.87,295.14,295.56,2732.0,295.14,295.87,295.14,295.56,2732.0
2022-03-11 13:00:00,295.59,296.74,295.59,295.97,5521.0,295.59,296.74,295.59,295.97,5521.0
2022-03-11 13:10:00,296.17,296.35,294.9,296.35,8767.0,296.17,296.35,294.9,296.35,8767.0
2022-03-11 13:20:00,296.58,296.84,295.94,296.18,6143.0,296.58,296.84,295.94,296.18,6143.0
2022-03-11 13:30:00,296.42,296.93,295.93,296.66,4632.0,296.42,296.93,295.93,296.66,4632.0
2022-03-11 13:40:00,296.35,297.13,296.35,296.86,5670.0,296.35,297.13,296.35,296.86,5670.0
2022-03-11 13:50:00,297.23,297.32,295.36,295.46,5062.0,297.23,297.32,295.36,295.46,5062.0
2022-03-11 14:00:00,295.3,295.65,295.26,295.35,3713.0,295.3,295.65,295.26,295.35,3713.0
2022-03-11 14:10:00,295.29,295.69,294.8,294.8,11702.0,295.29,295.69,294.8,294.8,11702.0
2022-03-11 14:20:00,294.78,296.01,294.78,296.01,6289.0,294.78,296.01,294.78,296.01,6289.0
2022-03-11 14:30:00,296.01,296.09,295.53,295.68,5133.0,296.01,296.09,295.53,295.68,5133.0
2022-03-11 14:40:00,295.49,295.71,295.02,295.19,9626.0,295.49,295.71,295.02,295.19,9626.0
2022-03-11 14:50:00,295.07,295.07,294.22,294.49,7967.0,295.07,295.07,294.22,294.49,7967.0
2022-03-11 15:00:00,294.49,294.59,293.92,294.0,5815.0,294.49,294.59,293.92,294.0,5815.0
2022-03-11 15:10:00,293.96,294.16,293.01,293.63,11856.0,293.96,294.16,293.01,293.63,11856.0
2022-03-11 15:20:00,293.47,293.81,292.58,292.68,14390.0,293.47,293.81,292.58,292.68,14390.0
2022-03-11 15:30:00,292.61,293.32,292.22,292.89,14548.0,292.61,293.32,292.22,292.89,14548.0
2022-03-11 15:40:00,292.8,292.97,292.08,292.22,27065.0,292.8,292.97,292.08,292.22,27065.0
2022-03-11 15:50:00,292.04,292.2,291.37,291.63,73616.0,292.04,292.2,291.37,291.63,73616.0
2022-03-14 09:30:00,291.11,291.55,287.0,287.14,51700.0,291.11,291.55,287.0,287.14,51700.0
2022-03-14 09:40:00,287.12,291.93,287.12,290.65,13750.0,287.12,291.93,287.12,290.65,13750.0
2022-03-14 09:50:00,290.17,290.37,287.64,288.34,11161.0,290.17,290.37,287.64,288.34,11161.0
2022-03-14 10:00:00,288.34,290.21,287.39,289.69,25142.0,288.34,290.21,287.39,289.69,25142.0
2022-03-14 10:10:00,289.54,293.76,289.5,291.81,33948.0,289.54,293.76,289.5,291.81,33948.0
2022-03-14 10:20:00,291.57,293.14,291.09,291.78,16550.0,291.57,293.14,291.09,291.78,16550.0
2022-03-14 10:30:00,291.76,292.06,289.63,291.63,29445.0,291.76,292.06,289.63,291.63,29445.0
2022-03-14 10:40:00,291.89,292.12,290.22,290.63,18059.0,291.89,292.12,290.22,290.63,18059.0
2022-03-14 10:50:00,290.44,292.51,290.43,292.26,8532.0,290.44,292.51,290.43,292.26,8532.0
2022-03-14 11:00:00,292.32,292.67,291.19,291.59,12078.0,292.32,292.67,291.19,291.59,12078.0
2022-03-14 11:10:00,291.53,291.53,290.12,290.33,14499.0,291.53,291.53,290.12,290.33,14499.0
2022-03-14 11:20:00,290.32,290.32,289.36,289.65,7424.0,290.32,290.32,289.36,289.65,7424.0
2022-03-14 11:30:00,289.5,289.98,289.16,289.36,5971.0,289.5,289.98,289.16,289.36,5971.0
2022-03-14 11:40:00,289.16,289.16,286.98,286.98,16591.0,289.16,289.16,286.98,286.98,16591.0
2022-03-14 11:50:00,287.06,287.7,286.96,287.24,12460.0,287.06,287.7,286.96,287.24,12460.0
2022-03-14 12:00:00,287.28,287.31,284.82,284.95,18985.0,287.28,287.31,284.82,284.95,18985.0
2022-03-14 12:10:00,284.96,286.07,284.48,285.85,18946.0,284.96,286.07,284.48,285.85,18946.0
2022-03-14 12:20:00,286.01,286.36,285.16,285.39,7551.0,286.01,286.36,285.16,285.39,7551.0
2022-03-14 12:30:00,285.54,286.21,285.39,285.57,16798.0,285.54,286.21,285.39,285.57,16798.0
2022-03-14 12:40:00,285.9,286.73,285.35,285.91,7978.0,285.9,286.73,285.35,285.91,7978.0
2022-03-14 12:50:00,285.9,285.9,284.0,284.11,10554.0,285.9,285.9,284.0,284.11,10554.0
2022-03-14 13:00:00,284.07,284.28,283.0,283.7,14670.0,284.07,284.28,283.0,283.7,14670.0
2022-03-14 13:10:00,284.32,284.98,284.11,284.98,8856.0,284.32,284.98,284.11,284.98,8856.0
2022-03-14 13:20:00,284.73,285.4,284.11,284.23,7087.0,284.73,285.4,284.11,284.23,7087.0
2022-03-14 13:30:00,284.25,284.47,283.56,283.86,13226.0,284.25,284.47,283.56,283.86,13226.0
2022-03-14 13:40:00,283.97,285.39,283.95,285.15,9353.0,283.97,285.39,283.95,285.15,9353.0
2022-03-14 13:50:00,285.37,287.36,285.37,286.34,12417.0,285.37,287.36,285.37,286.34,12417.0
2022-03-14 14:00:00,286.14,287.03,285.84,286.94,11548.0,286.14,287.03,285.84,286.94,11548.0
2022-03-14 14:10:00,286.86,287.43,286.5,286.91,12497.0,286.86,287.43,286.5,286.91,12497.0
2022-03-14 14:20:00,286.94,287.49,286.62,287.35,8060.0,286.94,287.49,286.62,287.35,8060.0
2022-03-14 14:30:00,287.13,289.05,287.13,288.59,10901.0,287.13,289.05,287.13,288.59,10901.0
2022-03-14 14:40:00,288.47,288.62,287.81,288.36,8535.0,288.47,288.62,287.81,288.36,8535.0
2022-03-14 14:50:00,288.62,289.88,288.44,289.88,18895.0,288.62,289.88,288.44,289.88,18895.0
2022-03-14 15:00:00,289.9,290.16,288.63,288.8,18959.0,289.9,290.16,288.63,288.8,18959.0
2022-03-14 15:10:00,288.71,290.57,288.64,289.92,33668.0,288.71,290.57,288.64,289.92,33668.0
2022-03-14 15:20:00,289.79,290.25,289.55,289.86,25454.0,289.79,290.25,289.55,289.86,25454.0
2022-03-14 15:30:00,289.82,289.9,288.39,289.68,43669.0,289.82,289.9,288.39,289.68,43669.0
2022-03-14 15:40:00,289.69,290.32,289.19,289.64,31672.0,289.69,290.32,289.19,289.64,31672.0
2022-03-14 15:50:00,289.25,289.68,288.51,289.33,69484.0,289.25,289.68,288.51,289.33,69484.0
2022-03-15 09:30:00,284.13,287.86,278.89,279.67,84649.0,284.13,287.86,278.89,279.67,84649.0
2022-03-15 09:40:00,279.3,281.0,278.0,280.47,57911.0,279.3,281.0,278.0,280.47,57911.0
2022-03-15 09:50:00,281.13,284.45,280.59,284.45,23324.0,281.13,284.45,280.59,284.45,23324.0
2022-03-15 10:00:00,284.1,286.41,283.0,285.94,44997.0,284.1,286.41,283.0,285.94,44997.0
2022-03-15 10:10:00,286.08,288.61,285.7,288.11,9036.0,286.08,288.61,285.7,288.11,9036.0
2022-03-15 10:20:00,288.32,291.03,288.32,290.96,11993.0,288.32,291.03,288.32,290.96,11993.0
2022-03-15 10:30:00,291.09,291.67,289.56,291.49,26693.0,291.09,291.67,289.56,291.49,26693.0
2022-03-15 10:40:00,291.26,291.26,290.26,290.79,10008.0,291.26,291.26,290.26,290.79,10008.0
2022-03-15 10:50:00,290.89,290.97,289.92,290.6,13626.0,290.89,290.97,289.92,290.6,13626.0
2022-03-15 11:00:00,290.6,291.46,290.17,291.18,8288.0,290.6,291.46,290.17,291.18,8288.0
2022-03-15 11:10:00,291.3,291.3,290.21,290.43,9882.0,291.3,291.3,290.21,290.43,9882.0
2022-03-15 11:20:00,290.31,291.96,289.77,291.95,11891.0,290.31,291.96,289.77,291.95,11891.0
2022-03-15 11:30:00,292.0,293.01,291.54,291.59,13453.0,292.0,293.01,291.54,291.59,13453.0
2022-03-15 11:40:00,291.45,291.51,290.05,290.38,10426.0,291.45,291.51,290.05,290.38,10426.0
2022-03-15 11:50:00,290.54,290.71,287.58,288.78,21112.0,290.54,290.71,287.58,288.78,21112.0
2022-03-15 12:00:00,288.58,290.58,287.72,290.23,9917.0,288.58,290.58,287.72,290.23,9917.0
2022-03-15 12:10:00,290.09,290.63,289.77,290.23,7272.0,290.09,290.63,289.77,290.23,7272.0
2022-03-15 12:20:00,290.27,291.32,289.68,290.84,32407.0,290.27,291.32,289.68,290.84,32407.0
2022-03-15 12:30:00,290.87,291.38,290.15,291.29,15087.0,290.87,291.38,290.15,291.29,15087.0
2022-03-15 12:40:00,291.2,291.2,290.18,290.25,6165.0,291.2,291.2,290.18,290.25,6165.0
2022-03-15 12:50:00,290.27,290.81,289.87,290.71,9664.0,290.27,290.81,289.87,290.71,9664.0
2022-03-15 13:00:00,290.82,291.72,290.66,291.0,9848.0,290.82,291.72,290.66,291.0,9848.0
2022-03-15 13:10:00,290.96,290.99,289.45,289.79,6002.0,290.96,290.99,289.45,289.79,6002.0
2022-03-15 13:20:00,289.7,290.94,289.7,290.27,5162.0,289.7,290.94,289.7,290.27,5162.0
2022-03-15 13:30:00,290.17,291.29,290.17,291.24,5477.0,290.17,291.29,290.17,291.24,5477.0
2022-03-15 13:40:00,291.15,291.45,290.48,290.48,25464.0,291.15,291.45,290.48,290.48,25464.0
2022-03-15 13:50:00,290.38,290.97,289.91,290.42,24621.0,290.38,290.97,289.91,290.42,24621.0
2022-03-15 14:00:00,290.4,290.86,289.68,289.85,18737.0,290.4,290.86,289.68,289.85,18737.0
2022-03-15 14:10:00,289.93,290.07,289.32,289.59,7057.0,289.93,290.07,289.32,289.59,7057.0
2022-03-15 14:20:00,289.36,289.83,289.12,289.5,12542.0,289.36,289.83,289.12,289.5,12542.0
2022-03-15 14:30:00,289.43,290.01,288.85,289.28,10907.0,289.43,290.01,288.85,289.28,10907.0
2022-03-15 14:40:00,289.36,290.3,289.35,289.87,10919.0,289.36,290.3,289.35,289.87,10919.0
2022-03-15 14:50:00,289.92,290.22,289.83,290.22,14032.0,289.92,290.22,289.83,290.22,14032.0
2022-03-15 15:00:00,290.02,290.34,289.87,290.0,15343.0,290.02,290.34,289.87,290.0,15343.0
2022-03-15 15:10:00,290.03,290.97,289.68,290.97,18353.0,290.03,290.97,289.68,290.97,18353.0
2022-03-15 15:20:00,291.09,292.44,291.09,291.85,23893.0,291.09,292.44,291.09,291.85,23893.0
2022-03-15 15:30:00,291.85,292.07,291.19,291.62,40773.0,291.85,292.07,291.19,291.62,40773.0
2022-03-15 15:40:00,291.64,291.65,289.84,290.19,59301.0,291.64,291.65,289.84,290.19,59301.0
2022-03-15 15:50:00,290.18,290.93,289.73,289.9,169553.0,290.18,290.93,289.73,289.9,169553.0
2022-03-16 09:30:00,297.12,299.56,296.0,299.23,80740.0,297.12,299.56,296.0,299.23,80740.0
2022-03-16 09:40:00,299.23,304.29,299.22,302.61,40217.0,299.23,304.29,299.22,302.61,40217.0
2022-03-16 09:50:00,302.33,302.39,300.05,300.35,13633.0,302.33,302.39,300.05,300.35,13633.0
2022-03-16 10:00:00,300.57,302.25,300.57,301.08,17528.0,300.57,302.25,300.57,301.08,17528.0
2022-03-16 10:10:00,300.55,304.2,300.55,304.05,22772.0,300.55,304.2,300.55,304.05,22772.0
2022-03-16 10:20:00,303.97,305.85,303.95,305.41,18667.0,303.97,305.85,303.95,305.41,18667.0
2022-03-16 10:30:00,305.54,306.39,304.89,305.54,10243.0,305.54,306.39,304.89,305.54,10243.0
2022-03-16 10:40:00,305.8,305.84,303.63,304.4,12245.0,305.8,305.84,303.63,304.4,12245.0
2022-03-16 10:50:00,304.35,304.88,303.46,304.26,9719.0,304.35,304.88,303.46,304.26,9719.0
2022-03-16 11:00:00,304.35,305.12,303.51,303.83,11452.0,304.35,305.12,303.51,303.83,11452.0
2022-03-16 11:10:00,303.69,304.04,303.07,303.22,6343.0,303.69,304.04,303.07,303.22,6343.0
2022-03-16 11:20:00,303.34,304.39,303.17,303.64,16644.0,303.34,304.39,303.17,303.64,16644.0
2022-03-16 11:30:00,303.68,304.2,303.16,303.46,13892.0,303.68,304.2,303.16,303.46,13892.0
2022-03-16 11:40:00,303.1,304.07,302.61,303.66,10413.0,303.1,304.07,302.61,303.66,10413.0
2022-03-16 11:50:00,303.82,304.1,303.27,303.9,9034.0,303.82,304.1,303.27,303.9,9034.0
2022-03-16 12:00:00,304.03,304.2,302.76,302.76,7733.0,304.03,304.2,302.76,302.76,7733.0
2022-03-16 12:10:00,302.63,303.35,302.56,302.91,5049.0,302.63,303.35,302.56,302.91,5049.0
2022-03-16 12:20:00,303.09,303.4,302.22,302.43,5607.0,303.09,303.4,302.22,302.43,5607.0
2022-03-16 12:30:00,302.51,302.69,301.86,302.04,9735.0,302.51,302.69,301.86,302.04,9735.0
2022-03-16 12:40:00,301.97,303.08,301.39,301.67,11800.0,301.97,303.08,301.39,301.67,11800.0
2022-03-16 12:50:00,301.91,302.84,301.38,302.73,14704.0,301.91,302.84,301.38,302.73,14704.0
2022-03-16 13:00:00,302.61,302.92,301.55,301.69,4101.0,302.61,302.92,301.55,301.69,4101.0
2022-03-16 13:10:00,301.53,301.64,300.6,300.71,7150.0,301.53,301.64,300.6,300.71,7150.0
2022-03-16 13:20:00,300.65,300.83,299.86,300.62,11381.0,300.65,300.83,299.86,300.62,11381.0
2022-03-16 13:30:00,300.61,301.78,300.61,301.17,5562.0,300.61,301.78,300.61,301.17,5562.0
2022-03-16 13:40:00,301.29,301.29,300.53,300.95,5479.0,301.29,301.29,300.53,300.95,5479.0
2022-03-16 13:50:00,300.86,301.33,300.79,300.93,4100.0,300.86,301.33,300.79,300.93,4100.0
2022-03-16 14:00:00,300.92,301.26,296.67,296.67,16307.0,300.92,301.26,296.67,296.67,16307.0
2022-03-16 14:10:00,296.78,297.2,295.67,296.95,16179.0,296.78,297.2,295.67,296.95,16179.0
2022-03-16 14:20:00,296.93,297.43,294.68,295.0,11161.0,296.93,297.43,294.68,295.0,11161.0
2022-03-16 14:30:00,294.82,295.86,292.24,295.85,27260.0,294.82,295.86,292.24,295.85,27260.0
2022-03-16 14:40:00,295.94,298.68,295.7,297.48,9559.0,295.94,298.68,295.7,297.48,9559.0
2022-03-16 14:50:00,297.79,300.0,296.86,298.54,11367.0,297.79,300.0,296.86,298.54,11367.0
2022-03-16 15:00:00,298.2,300.81,298.09,299.61,18746.0,298.2,300.81,298.09,299.61,18746.0
2022-03-16 15:10:00,299.37,301.99,299.37,301.99,16058.0,299.37,301.99,299.37,301.99,16058.0
2022-03-16 15:20:00,301.78,302.53,301.5,301.73,9712.0,301.78,302.53,301.5,301.73,9712.0
2022-03-16 15:30:00,301.73,302.05,301.09,301.6,16954.0,301.73,302.05,301.09,301.6,16954.0
2022-03-16 15:40:00,301.71,303.71,301.28,303.59,18611.0,301.71,303.71,301.28,303.59,18611.0
2022-03-16 15:50:00,303.76,305.15,303.29,305.01,83312.0,303.76,305.15,303.29,305.01,83312.0
2022-03-17 09:30:00,304.03,304.03,300.22,303.69,18905.0,304.03,304.03,300.22,303.69,18905.0
2022-03-17 09:40:00,303.36,304.88,303.22,303.36,5832.0,303.36,304.88,303.22,303.36,5832.0
2022-03-17 09:50:00,303.39,307.51,303.39,307.43,13927.0,303.39,307.51,303.39,307.43,13927.0
2022-03-17 10:00:00,307.21,308.67,306.88,308.61,14322.0,307.21,308.67,306.88,308.61,14322.0
2022-03-17 10:10:00,308.74,309.77,307.17,307.66,23489.0,308.74,309.77,307.17,307.66,23489.0
2022-03-17 10:20:00,307.55,309.06,306.94,306.99,12659.0,307.55,309.06,306.94,306.99,12659.0
2022-03-17 10:30:00,306.99,307.31,305.07,305.61,8202.0,306.99,307.31,305.07,305.61,8202.0
2022-03-17 10:40:00,306.06,306.1,304.07,305.48,10366.0,306.06,306.1,304.07,305.48,10366.0
2022-03-17 10:50:00,305.56,305.56,303.41,303.45,6939.0,305.56,305.56,303.41,303.45,6939.0
2022-03-17 11:00:00,303.47,303.93,302.37,303.24,10326.0,303.47,303.93,302.37,303.24,10326.0
2022-03-17 11:10:00,303.56,304.26,303.03,304.18,13793.0,303.56,304.26,303.03,304.18,13793.0
2022-03-17 11:20:00,304.54,305.25,304.18,304.3,12509.0,304.54,305.25,304.18,304.3,12509.0
2022-03-17 11:30:00,304.36,304.97,303.73,304.17,8615.0,304.36,304.97,303.73,304.17,8615.0
2022-03-17 11:40:00,304.34,304.46,302.36,302.36,8581.0,304.34,304.46,302.36,302.36,8581.0
2022-03-17 11:50:00,302.31,303.72,302.22,303.24,4513.0,302.31,303.72,302.22,303.24,4513.0
2022-03-17 12:00:00,303.14,304.09,302.81,304.09,3800.0,303.14,304.09,302.81,304.09,3800.0
2022-03-17 12:10:00,304.0,304.0,302.93,303.59,7733.0,304.0,304.0,302.93,303.59,7733.0
2022-03-17 12:20:00,303.86,304.32,303.25,303.5,10315.0,303.86,304.32,303.25,303.5,10315.0
2022-03-17 12:30:00,303.54,303.66,302.9,303.23,6428.0,303.54,303.66,302.9,303.23,6428.0
2022-03-17 12:40:00,303.09,303.87,303.05,303.64,5985.0,303.09,303.87,303.05,303.64,5985.0
2022-03-17 12:50:00,304.29,305.41,304.29,304.56,16127.0,304.29,305.41,304.29,304.56,16127.0
2022-03-17 13:00:00,304.56,304.74,304.15,304.32,3425.0,304.56,304.74,304.15,304.32,3425.0
2022-03-17 13:10:00,304.0,304.69,303.57,304.67,7160.0,304.0,304.69,303.57,304.67,7160.0
2022-03-17 13:20:00,304.53,306.34,304.53,306.12,4572.0,304.53,306.34,304.53,306.12,4572.0
2022-03-17 13:30:00,306.38,306.44,305.88,305.88,2600.0,306.38,306.44,305.88,305.88,2600.0
2022-03-17 13:40:00,306.02,307.03,306.02,306.86,3742.0,306.02,307.03,306.02,306.86,3742.0
2022-03-17 13:50:00,307.13,307.32,306.62,306.69,4077.0,307.13,307.32,306.62,306.69,4077.0
2022-03-17 14:00:00,306.26,307.0,306.23,306.8,2579.0,306.26,307.0,306.23,306.8,2579.0
2022-03-17 14:10:00,306.8,306.89,306.07,306.13,5051.0,306.8,306.89,306.07,306.13,5051.0
2022-03-17 14:20:00,306.32,306.35,304.31,304.32,12217.0,306.32,306.35,304.31,304.32,12217.0
2022-03-17 14:30:00,304.4,305.84,304.35,305.11,7700.0,304.4,305.84,304.35,305.11,7700.0
2022-03-17 14:40:00,305.02,305.6,304.83,305.19,7725.0,305.02,305.6,304.83,305.19,7725.0
2022-03-17 14:50:00,305.22,305.64,305.0,305.55,11747.0,305.22,305.64,305.0,305.55,11747.0
2022-03-17 15:00:00,305.51,305.99,305.25,305.39,7741.0,305.51,305.99,305.25,305.39,7741.0
2022-03-17 15:10:00,305.45,305.63,304.35,305.49,8732.0,305.45,305.63,304.35,305.49,8732.0
2022-03-17 15:20:00,305.54,305.69,304.75,305.47,10139.0,305.54,305.69,304.75,305.47,10139.0
2022-03-17 15:30:00,305.64,305.75,305.02,305.51,19378.0,305.64,305.75,305.02,305.51,19378.0
2022-03-17 15:40:00,305.5,307.82,305.46,307.42,20307.0,305.5,307.82,305.46,307.42,20307.0
2022-03-17 15:50:00,307.08,307.75,306.23,307.75,47146.0,307.08,307.75,306.23,307.75,47146.0
2022-03-18 09:30:00,304.26,309.22,304.13,308.93,83399.0,304.26,309.22,304.13,308.93,83399.0
2022-03-18 09:40:00,308.99,311.18,308.41,310.44,15229.0,308.99,311.18,308.41,310.44,15229.0
2022-03-18 09:50:00,310.52,310.79,309.32,309.58,20313.0,310.52,310.79,309.32,309.58,20313.0
2022-03-18 10:00:00,310.03,313.45,309.55,313.17,16669.0,310.03,313.45,309.55,313.17,16669.0
2022-03-18 10:10:00,313.55,314.35,312.23,312.73,8510.0,313.55,314.35,312.23,312.73,8510.0
2022-03-18 10:20:00,312.86,314.02,312.35,312.79,10540.0,312.86,314.02,312.35,312.79,10540.0
2022-03-18 10:30:00,312.79,313.73,311.39,311.97,13999.0,312.79,313.73,311.39,311.97,13999.0
2022-03-18 10:40:00,311.22,313.27,311.14,312.86,9759.0,311.22,313.27,311.14,312.86,9759.0
2022-03-18 10:50:00,312.68,313.25,311.86,312.45,12665.0,312.68,313.25,311.86,312.45,12665.0
2022-03-18 11:00:00,312.48,313.31,311.87,312.93,12810.0,312.48,313.31,311.87,312.93,12810.0
2022-03-18 11:10:00,312.68,312.87,312.13,312.39,5700.0,312.68,312.87,312.13,312.39,5700.0
2022-03-18 11:20:00,312.11,312.63,311.74,312.57,10015.0,312.11,312.63,311.74,312.57,10015.0
2022-03-18 11:30:00,312.7,314.35,312.7,314.17,10061.0,312.7,314.35,312.7,314.17,10061.0
2022-03-18 11:40:00,314.02,314.21,312.42,312.46,5531.0,314.02,314.21,312.42,312.46,5531.0
2022-03-18 11:50:00,312.39,312.45,311.03,312.17,7100.0,312.39,312.45,311.03,312.17,7100.0
2022-03-18 12:00:00,311.81,312.59,311.39,311.67,11764.0,311.81,312.59,311.39,311.67,11764.0
2022-03-18 12:10:00,311.71,312.77,311.47,312.75,8541.0,311.71,312.77,311.47,312.75,8541.0
2022-03-18 12:20:00,312.71,312.71,311.73,312.61,13372.0,312.71,312.71,311.73,312.61,13372.0
2022-03-18 12:30:00,312.5,312.71,312.02,312.71,12065.0,312.5,312.71,312.02,312.71,12065.0
2022-03-18 12:40:00,312.91,313.73,312.74,313.65,12099.0,312.91,313.73,312.74,313.65,12099.0
2022-03-18 12:50:00,313.81,314.35,313.62,314.05,11588.0,313.81,314.35,313.62,314.05,11588.0
2022-03-18 13:00:00,314.28,314.68,313.61,313.8,10703.0,314.28,314.68,313.61,313.8,10703.0
2022-03-18 13:10:00,313.79,313.97,312.96,312.96,11753.0,313.79,313.97,312.96,312.96,11753.0
2022-03-18 13:20:00,312.96,313.1,312.5,312.77,11334.0,312.96,313.1,312.5,312.77,11334.0
2022-03-18 13:30:00,312.89,313.26,312.66,312.67,8198.0,312.89,313.26,312.66,312.67,8198.0
2022-03-18 13:40:00,312.5,313.23,312.38,312.89,11991.0,312.5,313.23,312.38,312.89,11991.0
2022-03-18 13:50:00,312.9,313.47,312.81,312.91,12853.0,312.9,313.47,312.81,312.91,12853.0
2022-03-18 14:00:00,313.03,313.84,312.72,312.73,7874.0,313.03,313.84,312.72,312.73,7874.0
2022-03-18 14:10:00,312.79,313.7,312.37,313.29,9714.0,312.79,313.7,312.37,313.29,9714.0
2022-03-18 14:20:00,313.31,313.44,312.0,312.17,9461.0,313.31,313.44,312.0,312.17,9461.0
2022-03-18 14:30:00,312.34,313.06,312.1,312.9,5515.0,312.34,313.06,312.1,312.9,5515.0
2022-03-18 14:40:00,312.94,314.12,312.32,313.88,13147.0,312.94,314.12,312.32,313.88,13147.0
2022-03-18 14:50:00,313.91,314.66,313.91,314.54,6366.0,313.91,314.66,313.91,314.54,6366.0
2022-03-18 15:00:00,314.52,315.0,314.3,314.91,14797.0,314.52,315.0,314.3,314.91,14797.0
2022-03-18 15:10:00,314.9,315.88,314.88,315.88,14020.0,314.9,315.88,314.88,315.88,14020.0
2022-03-18 15:20:00,315.84,316.0,315.56,315.98,13069.0,315.84,316.0,315.56,315.98,13069.0
2022-03-18 15:30:00,316.0,316.42,315.64,315.97,21721.0,316.0,316.42,315.64,315.97,21721.0
2022-03-18 15:40:00,315.95,317.25,315.95,316.45,28548.0,315.95,317.25,315.95,316.45,28548.0
2022-03-18 15:50:00,316.22,317.53,315.84,316.94,53747.0,316.22,317.53,315.84,316.94,53747.0
2022-03-21 09:30:00,315.6,317.03,314.12,314.17,47149.0,315.6,317.03,314.12,314.17,47149.0
2022-03-21 09:40:00,314.89,315.97,311.3,311.33,19178.0,314.89,315.97,311.3,311.33,19178.0
2022-03-21 09:50:00,311.61,312.98,309.19,310.42,12876.0,311.61,312.98,309.19,310.42,12876.0
2022-03-21 10:00:00,310.59,310.65,308.14,308.18,24207.0,310.59,310.65,308.14,308.18,24207.0
2022-03-21 10:10:00,308.38,309.07,306.55,306.76,13326.0,308.38,309.07,306.55,306.76,13326.0
2022-03-21 10:20:00,307.34,308.0,305.85,305.85,12831.0,307.34,308.0,305.85,305.85,12831.0
2022-03-21 10:30:00,305.93,307.39,305.38,307.08,9244.0,305.93,307.39,305.38,307.08,9244.0
2022-03-21 10:40:00,307.04,307.78,306.18,307.15,12008.0,307.04,307.78,306.18,307.15,12008.0
2022-03-21 10:50:00,307.23,308.85,306.96,308.38,21449.0,307.23,308.85,306.96,308.38,21449.0
2022-03-21 11:00:00,308.79,309.34,307.64,307.66,15778.0,308.79,309.34,307.64,307.66,15778.0
2022-03-21 11:10:00,307.69,309.32,307.69,309.03,21663.0,307.69,309.32,307.69,309.03,21663.0
2022-03-21 11:20:00,309.03,311.21,308.44,310.88,17690.0,309.03,311.21,308.44,310.88,17690.0
2022-03-21 11:30:00,310.7,310.78,309.67,310.77,9676.0,310.7,310.78,309.67,310.77,9676.0
2022-03-21 11:40:00,310.96,311.07,309.27,309.54,10149.0,310.96,311.07,309.27,309.54,10149.0
2022-03-21 11:50:00,309.83,311.41,309.71,310.79,9347.0,309.83,311.41,309.71,310.79,9347.0
2022-03-21 12:00:00,311.04,311.04,309.92,310.36,14410.0,311.04,311.04,309.92,310.36,14410.0
2022-03-21 12:10:00,310.31,310.36,309.55,310.23,4015.0,310.31,310.36,309.55,310.23,4015.0
2022-03-21 12:20:00,310.5,311.79,310.5,311.13,5809.0,310.5,311.79,310.5,311.13,5809.0
2022-03-21 12:30:00,311.19,311.2,307.54,308.32,16729.0,311.19,311.2,307.54,308.32,16729.0
2022-03-21 12:40:00,308.52,309.04,308.25,309.02,4995.0,308.52,309.04,308.25,309.02,4995.0
2022-03-21 12:50:00,309.07,309.07,306.07,306.07,8983.0,309.07,309.07,306.07,306.07,8983.0
2022-03-21 13:00:00,306.28,307.05,305.5,306.4,15393.0,306.28,307.05,305.5,306.4,15393.0
2022-03-21 13:10:00,306.33,306.33,303.91,304.06,16755.0,306.33,306.33,303.91,304.06,16755.0
2022-03-21 13:20:00,303.98,304.25,303.5,303.93,20029.0,303.98,304.25,303.5,303.93,20029.0
2022-03-21 13:30:00,303.88,305.03,303.7,304.9,21786.0,303.88,305.03,303.7,304.9,21786.0
2022-03-21 13:40:00,304.75,305.34,303.92,305.34,6130.0,304.75,305.34,303.92,305.34,6130.0
2022-03-21 13:50:00,305.28,305.62,305.01,305.5,4221.0,305.28,305.62,305.01,305.5,4221.0
2022-03-21 14:00:00,305.74,305.98,305.3,305.71,5113.0,305.74,305.98,305.3,305.71,5113.0
2022-03-21 14:10:00,305.88,306.64,305.37,306.64,14985.0,305.88,306.64,305.37,306.64,14985.0
2022-03-21 14:20:00,307.19,309.07,307.19,309.05,2603.0,307.19,309.07,307.19,309.05,2603.0
2022-03-21 14:30:00,308.92,308.92,307.31,307.81,12258.0,308.92,308.92,307.31,307.81,12258.0
2022-03-21 14:40:00,307.55,308.69,307.17,307.63,8096.0,307.55,308.69,307.17,307.63,8096.0
2022-03-21 14:50:00,307.45,307.99,305.86,305.98,13619.0,307.45,307.99,305.86,305.98,13619.0
2022-03-21 15:00:00,305.72,306.1,305.27,305.78,7401.0,305.72,306.1,305.27,305.78,7401.0
2022-03-21 15:10:00,305.88,307.19,305.88,306.33,9069.0,305.88,307.19,305.88,306.33,9069.0
2022-03-21 15:20:00,306.32,307.09,306.2,306.78,8499.0,306.32,307.09,306.2,306.78,8499.0
2022-03-21 15:30:00,306.87,307.74,306.79,306.86,11469.0,306.87,307.74,306.79,306.86,11469.0
2022-03-21 15:40:00,306.71,306.94,305.06,305.07,14514.0,306.71,306.94,305.06,305.07,14514.0
2022-03-21 15:50:00,305.18,308.52,305.17,308.5,45664.0,305.18,308.52,305.17,308.5,45664.0
2022-03-22 09:30:00,312.58,316.65,311.71,315.42,30022.0,312.58,316.65,311.71,315.42,30022.0
2022-03-22 09:40:00,315.0,315.87,311.95,313.5,20489.0,315.0,315.87,311.95,313.5,20489.0
2022-03-22 09:50:00,313.53,314.11,311.76,313.24,16326.0,313.53,314.11,311.76,313.24,16326.0
2022-03-22 10:00:00,313.53,315.05,313.53,314.22,17644.0,313.53,315.05,313.53,314.22,17644.0
2022-03-22 10:10:00,314.09,314.39,313.0,314.28,12503.0,314.09,314.39,313.0,314.28,12503.0
2022-03-22 10:20:00,314.0,315.68,313.68,314.34,10706.0,314.0,315.68,313.68,314.34,10706.0
2022-03-22 10:30:00,314.56,315.99,314.41,315.31,7394.0,314.56,315.99,314.41,315.31,7394.0
2022-03-22 10:40:00,314.95,316.2,314.95,315.53,6657.0,314.95,316.2,314.95,315.53,6657.0
2022-03-22 10:50:00,315.33,315.85,314.73,314.77,17524.0,315.33,315.85,314.73,314.77,17524.0
2022-03-22 11:00:00,314.91,315.8,313.27,315.53,21674.0,314.91,315.8,313.27,315.53,21674.0
2022-03-22 11:10:00,315.54,316.45,315.32,316.41,16722.0,315.54,316.45,315.32,316.41,16722.0
2022-03-22 11:20:00,316.55,317.81,316.23,316.81,15804.0,316.55,317.81,316.23,316.81,15804.0
2022-03-22 11:30:00,317.06,317.33,316.22,316.74,10573.0,317.06,317.33,316.22,316.74,10573.0
2022-03-22 11:40:00,316.95,317.45,316.57,317.13,9008.0,316.95,317.45,316.57,317.13,9008.0
2022-03-22 11:50:00,317.15,317.6,316.89,317.6,10234.0,317.15,317.6,316.89,317.6,10234.0
2022-03-22 12:00:00,317.71,318.5,316.9,318.07,11249.0,317.71,318.5,316.9,318.07,11249.0
2022-03-22 12:10:00,318.15,318.49,317.61,317.71,12540.0,318.15,318.49,317.61,317.71,12540.0
2022-03-22 12:20:00,317.78,317.97,315.94,316.31,5588.0,317.78,317.97,315.94,316.31,5588.0
2022-03-22 12:30:00,316.26,316.36,315.45,316.13,6836.0,316.26,316.36,315.45,316.13,6836.0
2022-03-22 12:40:00,315.83,315.83,314.99,315.53,3050.0,315.83,315.83,314.99,315.53,3050.0
2022-03-22 12:50:00,315.71,316.23,315.48,315.5,4599.0,315.71,316.23,315.48,315.5,4599.0
2022-03-22 13:00:00,315.22,316.44,315.22,316.22,2332.0,315.22,316.44,315.22,316.22,2332.0
2022-03-22 13:10:00,316.09,316.09,314.67,314.8,5890.0,316.09,316.09,314.67,314.8,5890.0
2022-03-22 13:20:00,314.87,314.87,314.13,314.8,7195.0,314.87,314.87,314.13,314.8,7195.0
2022-03-22 13:30:00,314.78,315.69,314.62,315.23,2443.0,314.78,315.69,314.62,315.23,2443.0
2022-03-22 13:40:00,315.4,315.4,314.28,314.64,4111.0,315.4,315.4,314.28,314.64,4111.0
2022-03-22 13:50:00,314.65,314.91,314.47,314.76,6744.0,314.65,314.91,314.47,314.76,6744.0
2022-03-22 14:00:00,314.68,314.9,314.1,314.81,5380.0,314.68,314.9,314.1,314.81,5380.0
2022-03-22 14:10:00,314.99,315.71,314.86,315.71,7177.0,314.99,315.71,314.86,315.71,7177.0
2022-03-22 14:20:00,315.69,315.78,314.51,314.67,4636.0,315.69,315.78,314.51,314.67,4636.0
2022-03-22 14:30:00,314.82,314.93,314.3,314.85,5631.0,314.82,314.93,314.3,314.85,5631.0
2022-03-22 14:40:00,314.96,315.56,314.84,315.56,4378.0,314.96,315.56,314.84,315.56,4378.0
2022-03-22 14:50:00,315.61,316.33,315.35,315.7,3575.0,315.61,316.33,315.35,315.7,3575.0
2022-03-22 15:00:00,315.8,316.32,315.76,316.04,5755.0,315.8,316.32,315.76,316.04,5755.0
2022-03-22 15:10:00,316.06,316.09,315.5,315.55,12177.0,316.06,316.09,315.5,315.55,12177.0
2022-03-22 15:20:00,315.61,315.61,314.62,314.62,10926.0,315.61,315.61,314.62,314.62,10926.0
2022-03-22 15:30:00,314.61,314.84,314.23,314.44,20972.0,314.61,314.84,314.23,314.44,20972.0
2022-03-22 15:40:00,314.44,315.95,314.12,315.82,36549.0,314.44,315.95,314.12,315.82,36549.0
2022-03-22 15:50:00,315.88,316.5,314.12,315.31,115075.0,315.88,316.5,314.12,315.31,115075.0
2022-03-23 09:30:00,313.38,313.43,308.18,308.19,28718.0,313.38,313.43,308.18,308.19,28718.0
2022-03-23 09:40:00,308.5,310.92,308.5,310.53,22232.0,308.5,310.92,308.5,310.53,22232.0
2022-03-23 09:50:00,310.77,312.3,309.33,310.89,27622.0,310.77,312.3,309.33,310.89,27622.0
2022-03-23 10:00:00,310.71,314.41,310.0,313.12,50146.0,310.71,314.41,310.0,313.12,50146.0
2022-03-23 10:10:00,313.18,313.95,311.21,313.66,9005.0,313.18,313.95,311.21,313.66,9005.0
2022-03-23 10:20:00,313.67,313.67,311.69,311.86,6299.0,313.67,313.67,311.69,311.86,6299.0
2022-03-23 10:30:00,312.25,312.62,311.46,311.94,4788.0,312.25,312.62,311.46,311.94,4788.0
2022-03-23 10:40:00,311.86,312.16,311.12,312.16,8658.0,311.86,312.16,311.12,312.16,8658.0
2022-03-23 10:50:00,312.16,313.26,311.89,312.69,15142.0,312.16,313.26,311.89,312.69,15142.0
2022-03-23 11:00:00,312.35,313.45,312.31,312.32,4916.0,312.35,313.45,312.31,312.32,4916.0
2022-03-23 11:10:00,312.15,312.88,312.08,312.23,4731.0,312.15,312.88,312.08,312.23,4731.0
2022-03-23 11:20:00,312.25,313.25,312.22,312.53,6095.0,312.25,313.25,312.22,312.53,6095.0
2022-03-23 11:30:00,312.26,313.55,312.07,313.36,7825.0,312.26,313.55,312.07,313.36,7825.0
2022-03-23 11:40:00,313.37,314.26,313.05,313.24,6561.0,313.37,314.26,313.05,313.24,6561.0
2022-03-23 11:50:00,313.42,314.19,313.42,313.96,6029.0,313.42,314.19,313.42,313.96,6029.0
2022-03-23 12:00:00,314.09,315.78,314.03,314.28,31061.0,314.09,315.78,314.03,314.28,31061.0
2022-03-23 12:10:00,314.23,314.63,313.19,314.63,6415.0,314.23,314.63,313.19,314.63,6415.0
2022-03-23 12:20:00,314.53,314.79,314.14,314.55,6992.0,314.53,314.79,314.14,314.55,6992.0
2022-03-23 12:30:00,314.55,314.98,312.4,313.05,10012.0,314.55,314.98,312.4,313.05,10012.0
2022-03-23 12:40:00,313.09,313.36,312.38,312.38,7998.0,313.09,313.36,312.38,312.38,7998.0
2022-03-23 12:50:00,312.22,312.79,311.93,312.07,5887.0,312.22,312.79,311.93,312.07,5887.0
2022-03-23 13:00:00,312.01,312.42,311.63,312.22,5943.0,312.01,312.42,311.63,312.22,5943.0
2022-03-23 13:10:00,312.23,312.29,311.0,311.0,8539.0,312.23,312.29,311.0,311.0,8539.0
2022-03-23 13:20:00,310.86,311.23,309.69,309.69,8801.0,310.86,311.23,309.69,309.69,8801.0
2022-03-23 13:30:00,309.69,311.29,309.69,311.24,8009.0,309.69,311.29,309.69,311.24,8009.0
2022-03-23 13:40:00,311.05,311.08,310.21,310.93,9112.0,311.05,311.08,310.21,310.93,9112.0
2022-03-23 13:50:00,310.55,312.65,310.55,312.52,7132.0,310.55,312.65,310.55,312.52,7132.0
2022-03-23 14:00:00,312.56,312.56,310.93,310.94,8797.0,312.56,312.56,310.93,310.94,8797.0
2022-03-23 14:10:00,310.92,310.92,310.19,310.82,7732.0,310.92,310.92,310.19,310.82,7732.0
2022-03-23 14:20:00,311.0,311.0,310.29,310.68,6887.0,311.0,311.0,310.29,310.68,6887.0
2022-03-23 14:30:00,310.88,310.99,310.38,310.76,8711.0,310.88,310.99,310.38,310.76,8711.0
2022-03-23 14:40:00,311.0,311.67,310.49,311.67,5599.0,311.0,311.67,310.49,311.67,5599.0
2022-03-23 14:50:00,311.71,311.75,310.03,310.1,8520.0,311.71,311.75,310.03,310.1,8520.0
2022-03-23 15:00:00,310.1,311.01,309.89,309.93,8088.0,310.1,311.01,309.89,309.93,8088.0
2022-03-23 15:10:00,309.79,309.93,309.17,309.34,14857.0,309.79,309.93,309.17,309.34,14857.0
2022-03-23 15:20:00,309.47,310.35,309.29,310.19,11411.0,309.47,310.35,309.29,310.19,11411.0
2022-03-23 15:30:00,310.05,310.48,309.78,310.0,11721.0,310.05,310.48,309.78,310.0,11721.0
2022-03-23 15:40:00,309.94,311.29,309.67,310.98,20609.0,309.94,311.29,309.67,310.98,20609.0
2022-03-23 15:50:00,310.96,310.96,309.59,310.42,49825.0,310.96,310.96,309.59,310.42,49825.0
2022-03-24 09:30:00,310.91,312.21,308.15,309.48,19606.0,310.91,312.21,308.15,309.48,19606.0
2022-03-24 09:40:00,309.47,310.15,307.54,307.6,11061.0,309.47,310.15,307.54,307.6,11061.0
2022-03-24 09:50:00,307.28,309.3,306.99,308.62,20517.0,307.28,309.3,306.99,308.62,20517.0
2022-03-24 10:00:00,308.76,310.26,308.56,309.81,13870.0,308.76,310.26,308.56,309.81,13870.0
2022-03-24 10:10:00,309.69,309.72,306.44,306.75,24488.0,309.69,309.72,306.44,306.75,24488.0
2022-03-24 10:20:00,306.76,308.71,306.76,307.01,15526.0,306.76,308.71,306.76,307.01,15526.0
2022-03-24 10:30:00,306.98,308.27,306.05,308.18,45081.0,306.98,308.27,306.05,308.18,45081.0
2022-03-24 10:40:00,308.4,309.48,308.4,309.13,12155.0,308.4,309.48,308.4,309.13,12155.0
2022-03-24 10:50:00,308.99,309.2,307.96,308.98,13532.0,308.99,309.2,307.96,308.98,13532.0
2022-03-24 11:00:00,309.15,310.22,308.91,309.33,6300.0,309.15,310.22,308.91,309.33,6300.0
2022-03-24 11:10:00,309.29,309.75,308.92,309.69,8090.0,309.29,309.75,308.92,309.69,8090.0
2022-03-24 11:20:00,310.09,311.57,310.06,311.54,5640.0,310.09,311.57,310.06,311.54,5640.0
2022-03-24 11:30:00,311.61,312.2,311.54,312.0,8054.0,311.61,312.2,311.54,312.0,8054.0
2022-03-24 11:40:00,311.87,313.29,311.78,312.97,11309.0,311.87,313.29,311.78,312.97,11309.0
2022-03-24 11:50:00,313.05,313.86,312.8,313.59,8067.0,313.05,313.86,312.8,313.59,8067.0
2022-03-24 12:00:00,313.59,313.87,313.2,313.87,16604.0,313.59,313.87,313.2,313.87,16604.0
2022-03-24 12:10:00,313.81,313.87,312.86,313.08,6459.0,313.81,313.87,312.86,313.08,6459.0
2022-03-24 12:20:00,313.0,313.7,312.69,313.24,7319.0,313.0,313.7,312.69,313.24,7319.0
2022-03-24 12:30:00,313.25,313.26,312.63,313.26,6954.0,313.25,313.26,312.63,313.26,6954.0
2022-03-24 12:40:00,313.13,313.45,312.64,312.75,6277.0,313.13,313.45,312.64,312.75,6277.0
2022-03-24 12:50:00,312.82,314.0,312.7,313.85,5306.0,312.82,314.0,312.7,313.85,5306.0
2022-03-24 13:00:00,313.88,314.75,313.81,314.53,9799.0,313.88,314.75,313.81,314.53,9799.0
2022-03-24 13:10:00,314.49,315.21,314.44,315.05,5442.0,314.49,315.21,314.44,315.05,5442.0
2022-03-24 13:20:00,314.87,314.87,313.96,314.01,2563.0,314.87,314.87,313.96,314.01,2563.0
2022-03-24 13:30:00,313.87,314.56,313.84,314.45,4883.0,313.87,314.56,313.84,314.45,4883.0
2022-03-24 13:40:00,314.48,315.19,314.47,315.0,6607.0,314.48,315.19,314.47,315.0,6607.0
2022-03-24 13:50:00,314.93,316.14,314.88,316.14,23545.0,314.93,316.14,314.88,316.14,23545.0
2022-03-24 14:00:00,315.94,316.58,315.92,316.2,9394.0,315.94,316.58,315.92,316.2,9394.0
2022-03-24 14:10:00,316.34,316.42,315.14,315.45,17666.0,316.34,316.42,315.14,315.45,17666.0
2022-03-24 14:20:00,315.38,315.64,315.09,315.55,7763.0,315.38,315.64,315.09,315.55,7763.0
2022-03-24 14:30:00,315.61,315.96,315.34,315.84,8597.0,315.61,315.96,315.34,315.84,8597.0
2022-03-24 14:40:00,315.86,316.05,315.72,315.86,8441.0,315.86,316.05,315.72,315.86,8441.0
2022-03-24 14:50:00,316.1,316.77,315.97,316.63,8427.0,316.1,316.77,315.97,316.63,8427.0
2022-03-24 15:00:00,316.5,316.51,315.73,316.42,9189.0,316.5,316.51,315.73,316.42,9189.0
2022-03-24 15:10:00,316.42,317.0,316.32,317.0,8093.0,316.42,317.0,316.32,317.0,8093.0
2022-03-24 15:20:00,317.13,317.4,316.85,316.98,6544.0,317.13,317.4,316.85,316.98,6544.0
2022-03-24 15:30:00,317.06,317.42,316.45,317.04,10021.0,317.06,317.42,316.45,317.04,10021.0
2022-03-24 15:40:00,317.0,317.25,316.55,316.94,14821.0,317.0,317.25,316.55,316.94,14821.0
2022-03-24 15:50:00,317.01,317.83,316.85,317.75,46037.0,317.01,317.83,316.85,317.75,46037.0
2022-03-25 09:30:00,319.0,320.4,318.41,319.39,35129.0,319.0,320.4,318.41,319.39,35129.0
2022-03-25 09:40:00,319.02,320.32,318.52,320.0,27351.0,319.02,320.32,318.52,320.0,27351.0
2022-03-25 09:50:00,319.81,321.2,318.36,318.92,31019.0,319.81,321.2,318.36,318.92,31019.0
2022-03-25 10:00:00,319.01,319.9,318.24,319.75,23266.0,319.01,319.9,318.24,319.75,23266.0
2022-03-25 10:10:00,319.76,320.9,319.22,320.5,20131.0,319.76,320.9,319.22,320.5,20131.0
2022-03-25 10:20:00,320.7,321.21,320.1,320.5,8348.0,320.7,321.21,320.1,320.5,8348.0
2022-03-25 10:30:00,320.36,321.8,320.3,321.1,7183.0,320.36,321.8,320.3,321.1,7183.0
2022-03-25 10:40:00,321.15,321.84,320.7,321.35,13943.0,321.15,321.84,320.7,321.35,13943.0
2022-03-25 10:50:00,321.41,321.59,320.48,321.59,9427.0,321.41,321.59,320.48,321.59,9427.0
2022-03-25 11:00:00,321.42,321.64,319.49,319.49,23253.0,321.42,321.64,319.49,319.49,23253.0
2022-03-25 11:10:00,319.59,321.14,319.33,320.01,29645.0,319.59,321.14,319.33,320.01,29645.0
2022-03-25 11:20:00,320.04,320.93,318.68,319.38,65917.0,320.04,320.93,318.68,319.38,65917.0
2022-03-25 11:30:00,319.48,320.8,318.9,319.46,58235.0,319.48,320.8,318.9,319.46,58235.0
2022-03-25 11:40:00,319.31,320.2,317.9,318.02,40652.0,319.31,320.2,317.9,318.02,40652.0
2022-03-25 11:50:00,317.91,318.14,316.06,316.36,19806.0,317.91,318.14,316.06,316.36,19806.0
2022-03-25 12:00:00,316.31,317.63,316.0,317.37,13411.0,316.31,317.63,316.0,317.37,13411.0
2022-03-25 12:10:00,317.33,318.63,317.33,318.63,12695.0,317.33,318.63,317.33,318.63,12695.0
2022-03-25 12:20:00,318.46,318.54,317.91,318.53,13639.0,318.46,318.54,317.91,318.53,13639.0
2022-03-25 12:30:00,318.5,319.3,318.26,318.49,16128.0,318.5,319.3,318.26,318.49,16128.0
2022-03-25 12:40:00,318.5,318.92,318.27,318.71,12379.0,318.5,318.92,318.27,318.71,12379.0
2022-03-25 12:50:00,318.68,319.02,318.25,318.49,15157.0,318.68,319.02,318.25,318.49,15157.0
2022-03-25 13:00:00,318.63,318.79,318.4,318.62,9295.0,318.63,318.79,318.4,318.62,9295.0
2022-03-25 13:10:00,318.5,319.54,318.4,319.51,9345.0,318.5,319.54,318.4,319.51,9345.0
2022-03-25 13:20:00,319.63,319.63,318.4,318.63,10158.0,319.63,319.63,318.4,318.63,10158.0
2022-03-25 13:30:00,318.74,319.41,318.59,319.41,7893.0,318.74,319.41,318.59,319.41,7893.0
2022-03-25 13:40:00,319.43,319.81,319.17,319.63,10701.0,319.43,319.81,319.17,319.63,10701.0
2022-03-25 13:50:00,319.82,320.48,319.64,320.3,8499.0,319.82,320.48,319.64,320.3,8499.0
2022-03-25 14:00:00,320.48,320.81,320.21,320.61,6104.0,320.48,320.81,320.21,320.61,6104.0
2022-03-25 14:10:00,320.74,320.91,320.45,320.86,6628.0,320.74,320.91,320.45,320.86,6628.0
2022-03-25 14:20:00,320.72,321.59,320.71,321.29,6572.0,320.72,321.59,320.71,321.29,6572.0
2022-03-25 14:30:00,321.41,321.53,320.8,321.16,5047.0,321.41,321.53,320.8,321.16,5047.0
2022-03-25 14:40:00,321.28,321.28,320.79,320.88,5128.0,321.28,321.28,320.79,320.88,5128.0
2022-03-25 14:50:00,320.91,321.02,320.65,320.65,5735.0,320.91,321.02,320.65,320.65,5735.0
2022-03-25 15:00:00,320.96,321.0,319.98,320.17,7260.0,320.96,321.0,319.98,320.17,7260.0
2022-03-25 15:10:00,320.21,320.71,320.15,320.54,6180.0,320.21,320.71,320.15,320.54,6180.0
2022-03-25 15:20:00,320.45,320.45,319.18,319.18,6272.0,320.45,320.45,319.18,319.18,6272.0
2022-03-25 15:30:00,319.07,319.45,318.61,318.84,11653.0,319.07,319.45,318.61,318.84,11653.0
2022-03-25 15:40:00,318.9,320.72,318.84,320.72,15130.0,318.9,320.72,318.84,320.72,15130.0
2022-03-25 15:50:00,320.68,321.51,320.59,321.28,67190.0,320.68,321.51,320.59,321.28,67190.0
2022-03-28 09:30:00,319.52,325.24,319.52,325.21,38748.0,319.52,325.24,319.52,325.21,38748.0
2022-03-28 09:40:00,325.2,326.0,323.59,324.5,27486.0,325.2,326.0,323.59,324.5,27486.0
2022-03-28 09:50:00,324.52,327.66,324.51,327.49,56097.0,324.52,327.66,324.51,327.49,56097.0
2022-03-28 10:00:00,327.27,328.78,326.06,328.14,105895.0,327.27,328.78,326.06,328.14,105895.0
2022-03-28 10:10:00,328.14,328.62,321.87,323.11,53383.0,328.14,328.62,321.87,323.11,53383.0
2022-03-28 10:20:00,322.78,322.98,320.8,321.82,68899.0,322.78,322.98,320.8,321.82,68899.0
2022-03-28 10:30:00,322.02,322.87,320.79,321.01,58336.0,322.02,322.87,320.79,321.01,58336.0
2022-03-28 10:40:00,321.0,323.2,320.33,322.89,23419.0,321.0,323.2,320.33,322.89,23419.0
2022-03-28 10:50:00,322.73,323.86,322.52,323.65,18150.0,322.73,323.86,322.52,323.65,18150.0
2022-03-28 11:00:00,323.79,324.0,322.62,323.82,15549.0,323.79,324.0,322.62,323.82,15549.0
2022-03-28 11:10:00,323.73,324.31,323.62,324.22,10708.0,323.73,324.31,323.62,324.22,10708.0
2022-03-28 11:20:00,323.98,324.2,322.93,323.67,14935.0,323.98,324.2,322.93,323.67,14935.0
2022-03-28 11:30:00,323.8,323.85,320.7,320.95,10312.0,323.8,323.85,320.7,320.95,10312.0
2022-03-28 11:40:00,321.02,322.6,321.02,321.74,11638.0,321.02,322.6,321.02,321.74,11638.0
2022-03-28 11:50:00,321.67,322.36,320.98,321.36,14156.0,321.67,322.36,320.98,321.36,14156.0
2022-03-28 12:00:00,321.29,323.05,321.21,322.75,15417.0,321.29,323.05,321.21,322.75,15417.0
2022-03-28 12:10:00,322.67,323.39,322.3,322.65,17490.0,322.67,323.39,322.3,322.65,17490.0
2022-03-28 12:20:00,322.81,323.77,322.81,323.15,16477.0,322.81,323.77,322.81,323.15,16477.0
2022-03-28 12:30:00,323.0,324.3,323.0,324.3,11121.0,323.0,324.3,323.0,324.3,11121.0
2022-03-28 12:40:00,324.29,324.9,323.66,323.99,14378.0,324.29,324.9,323.66,323.99,14378.0
2022-03-28 12:50:00,323.94,325.05,323.86,324.71,15744.0,323.94,325.05,323.86,324.71,15744.0
2022-03-28 13:00:00,324.82,326.11,324.82,325.91,22991.0,324.82,326.11,324.82,325.91,22991.0
2022-03-28 13:10:00,325.8,326.51,325.68,326.4,18639.0,325.8,326.51,325.68,326.4,18639.0
2022-03-28 13:20:00,326.43,328.6,326.29,327.93,31439.0,326.43,328.6,326.29,327.93,31439.0
2022-03-28 13:30:00,328.11,328.11,326.33,326.58,17803.0,328.11,328.11,326.33,326.58,17803.0
2022-03-28 13:40:00,326.63,326.97,326.02,326.85,11351.0,326.63,326.97,326.02,326.85,11351.0
2022-03-28 13:50:00,326.88,328.99,326.81,328.6,70172.0,326.88,328.99,326.81,328.6,70172.0
2022-03-28 14:00:00,328.69,329.99,327.75,328.53,46226.0,328.69,329.99,327.75,328.53,46226.0
2022-03-28 14:10:00,328.56,330.24,328.26,329.25,79270.0,328.56,330.24,328.26,329.25,79270.0
2022-03-28 14:20:00,329.36,330.88,329.29,330.3,38657.0,329.36,330.88,329.29,330.3,38657.0
2022-03-28 14:30:00,330.3,330.33,328.64,328.98,20138.0,330.3,330.33,328.64,328.98,20138.0
2022-03-28 14:40:00,328.94,330.28,328.8,329.68,20262.0,328.94,330.28,328.8,329.68,20262.0
2022-03-28 14:50:00,329.88,332.33,329.88,332.32,24647.0,329.88,332.33,329.88,332.32,24647.0
2022-03-28 15:00:00,332.3,332.3,331.41,332.2,12990.0,332.3,332.3,331.41,332.2,12990.0
2022-03-28 15:10:00,332.24,333.61,332.18,333.28,31660.0,332.24,333.61,332.18,333.28,31660.0
2022-03-28 15:20:00,333.31,334.0,333.01,333.34,23156.0,333.31,334.0,333.01,333.34,23156.0
2022-03-28 15:30:00,333.26,333.98,333.26,333.29,36783.0,333.26,333.98,333.26,333.29,36783.0
2022-03-28 15:40:00,333.31,333.43,332.05,333.14,40308.0,333.31,333.43,332.05,333.14,40308.0
2022-03-28 15:50:00,333.07,333.08,331.57,331.78,124743.0,333.07,333.08,331.57,331.78,124743.0
2022-03-29 09:30:00,336.16,348.8,336.07,347.81,137076.0,336.16,348.8,336.07,347.81,137076.0
2022-03-29 09:40:00,348.09,353.39,347.74,347.74,135363.0,348.09,353.39,347.74,347.74,135363.0
2022-03-29 09:50:00,347.57,351.51,346.4,350.56,89065.0,347.57,351.51,346.4,350.56,89065.0
2022-03-29 10:00:00,350.27,350.82,348.07,348.5,48666.0,350.27,350.82,348.07,348.5,48666.0
2022-03-29 10:10:00,348.78,349.36,344.09,345.92,76235.0,348.78,349.36,344.09,345.92,76235.0
2022-03-29 10:20:00,345.99,346.5,343.92,344.88,61201.0,345.99,346.5,343.92,344.88,61201.0
2022-03-29 10:30:00,344.91,346.22,344.02,344.75,33745.0,344.91,346.22,344.02,344.75,33745.0
2022-03-29 10:40:00,345.08,345.64,342.47,344.27,39042.0,345.08,345.64,342.47,344.27,39042.0
2022-03-29 10:50:00,344.25,344.62,343.02,344.14,25020.0,344.25,344.62,343.02,344.14,25020.0
2022-03-29 11:00:00,343.97,345.65,343.96,345.23,21626.0,343.97,345.65,343.96,345.23,21626.0
2022-03-29 11:10:00,345.44,346.49,343.37,345.82,44889.0,345.44,346.49,343.37,345.82,44889.0
2022-03-29 11:20:00,345.37,346.11,343.46,344.8,19465.0,345.37,346.11,343.46,344.8,19465.0
2022-03-29 11:30:00,344.78,346.99,344.7,346.81,25183.0,344.78,346.99,344.7,346.81,25183.0
2022-03-29 11:40:00,346.78,346.93,346.07,346.73,15936.0,346.78,346.93,346.07,346.73,15936.0
2022-03-29 11:50:00,346.73,347.48,346.31,346.58,23777.0,346.73,347.48,346.31,346.58,23777.0
2022-03-29 12:00:00,346.47,346.6,345.31,346.19,28685.0,346.47,346.6,345.31,346.19,28685.0
2022-03-29 12:10:00,346.18,346.85,345.86,346.64,22402.0,346.18,346.85,345.86,346.64,22402.0
2022-03-29 12:20:00,346.68,347.0,346.52,346.8,13443.0,346.68,347.0,346.52,346.8,13443.0
2022-03-29 12:30:00,346.8,346.8,344.04,345.44,22152.0,346.8,346.8,344.04,345.44,22152.0
2022-03-29 12:40:00,345.45,347.46,345.31,347.45,16239.0,345.45,347.46,345.31,347.45,16239.0
2022-03-29 12:50:00,347.56,347.74,346.51,347.06,14225.0,347.56,347.74,346.51,347.06,14225.0
2022-03-29 13:00:00,346.84,347.03,346.27,346.33,13192.0,346.84,347.03,346.27,346.33,13192.0
2022-03-29 13:10:00,346.34,346.88,346.25,346.78,13091.0,346.34,346.88,346.25,346.78,13091.0
2022-03-29 13:20:00,346.75,347.24,346.4,347.01,15671.0,346.75,347.24,346.4,347.01,15671.0
2022-03-29 13:30:00,347.16,347.38,346.5,347.3,10536.0,347.16,347.38,346.5,347.3,10536.0
2022-03-29 13:40:00,347.32,349.28,347.32,348.86,22575.0,347.32,349.28,347.32,348.86,22575.0
2022-03-29 13:50:00,348.85,349.28,347.16,347.23,23483.0,348.85,349.28,347.16,347.23,23483.0
2022-03-29 14:00:00,347.24,347.64,346.51,346.8,17980.0,347.24,347.64,346.51,346.8,17980.0
2022-03-29 14:10:00,346.72,348.31,346.68,346.97,25339.0,346.72,348.31,346.68,346.97,25339.0
2022-03-29 14:20:00,347.0,347.24,346.48,346.87,13868.0,347.0,347.24,346.48,346.87,13868.0
2022-03-29 14:30:00,347.15,347.67,346.63,347.62,13655.0,347.15,347.67,346.63,347.62,13655.0
2022-03-29 14:40:00,347.51,348.07,346.81,347.23,21316.0,347.51,348.07,346.81,347.23,21316.0
2022-03-29 14:50:00,347.2,348.38,347.0,348.27,16889.0,347.2,348.38,347.0,348.27,16889.0
2022-03-29 15:00:00,348.06,348.95,347.41,348.79,21862.0,348.06,348.95,347.41,348.79,21862.0
2022-03-29 15:10:00,348.7,348.98,347.18,347.18,17851.0,348.7,348.98,347.18,347.18,17851.0
2022-03-29 15:20:00,347.49,348.31,347.32,347.48,25504.0,347.49,348.31,347.32,347.48,25504.0
2022-03-29 15:30:00,347.46,348.62,347.26,347.36,34384.0,347.46,348.62,347.26,347.36,34384.0
2022-03-29 15:40:00,347.37,347.43,344.82,345.5,58957.0,347.37,347.43,344.82,345.5,58957.0
2022-03-29 15:50:00,345.51,345.51,343.68,344.7,159681.0,345.51,345.51,343.68,344.7,159681.0
2022-03-30 09:30:00,370.0,370.71,358.57,362.0,477032.0,370.0,370.71,358.57,362.0,477032.0
2022-03-30 09:40:00,362.33,369.7,361.67,368.44,275831.0,362.33,369.7,361.67,368.44,275831.0
2022-03-30 09:50:00,368.97,370.0,363.32,368.79,219627.0,368.97,370.0,363.32,368.79,219627.0
2022-03-30 10:00:00,369.08,374.42,368.61,370.46,266512.0,369.08,374.42,368.61,370.46,266512.0
2022-03-30 10:10:00,370.68,372.75,367.05,367.63,133339.0,370.68,372.75,367.05,367.63,133339.0
2022-03-30 10:20:00,367.35,371.88,366.52,371.24,99775.0,367.35,371.88,366.52,371.24,99775.0
2022-03-30 10:30:00,371.11,372.41,370.19,372.0,85658.0,371.11,372.41,370.19,372.0,85658.0
2022-03-30 10:40:00,371.99,374.99,371.97,373.6,148785.0,371.99,374.99,371.97,373.6,148785.0
2022-03-30 10:50:00,373.9,374.99,372.62,373.25,97683.0,373.9,374.99,372.62,373.25,97683.0
2022-03-30 11:00:00,373.36,374.99,371.53,373.34,108931.0,373.36,374.99,371.53,373.34,108931.0
2022-03-30 11:10:00,373.19,378.78,372.91,377.36,208726.0,373.19,378.78,372.91,377.36,208726.0
2022-03-30 11:20:00,377.13,377.58,374.25,375.43,92600.0,377.13,377.58,374.25,375.43,92600.0
2022-03-30 11:30:00,375.56,377.48,374.61,377.31,64518.0,375.56,377.48,374.61,377.31,64518.0
2022-03-30 11:40:00,377.31,377.94,375.8,376.73,56581.0,377.31,377.94,375.8,376.73,56581.0
2022-03-30 11:50:00,376.83,377.85,376.51,377.52,49594.0,376.83,377.85,376.51,377.52,49594.0
2022-03-30 12:00:00,377.52,380.68,377.47,379.72,159879.0,377.52,380.68,377.47,379.72,159879.0
2022-03-30 12:10:00,379.71,381.2,379.19,380.21,84289.0,379.71,381.2,379.19,380.21,84289.0
2022-03-30 12:20:00,380.11,382.73,379.71,381.94,105252.0,380.11,382.73,379.71,381.94,105252.0
2022-03-30 12:30:00,382.07,387.36,381.55,386.75,264962.0,382.07,387.36,381.55,386.75,264962.0
2022-03-30 12:40:00,386.63,387.14,382.85,383.75,228010.0,386.63,387.14,382.85,383.75,228010.0
2022-03-30 12:50:00,383.83,388.88,383.73,388.64,203658.0,383.83,388.88,383.73,388.64,203658.0
2022-03-30 13:00:00,388.5,389.15,383.81,384.16,193150.0,388.5,389.15,383.81,384.16,193150.0
2022-03-30 13:10:00,384.03,385.45,382.01,382.18,146622.0,384.03,385.45,382.01,382.18,146622.0
2022-03-30 13:20:00,382.05,384.69,381.47,384.41,118675.0,382.05,384.69,381.47,384.41,118675.0
2022-03-30 13:30:00,384.5,385.39,382.0,382.0,84794.0,384.5,385.39,382.0,382.0,84794.0
2022-03-30 13:40:00,382.0,383.5,381.45,383.35,72151.0,382.0,383.5,381.45,383.35,72151.0
2022-03-30 13:50:00,383.46,383.47,380.75,381.76,70572.0,383.46,383.47,380.75,381.76,70572.0
2022-03-30 14:00:00,381.77,384.92,381.69,383.42,88790.0,381.77,384.92,381.69,383.42,88790.0
2022-03-30 14:10:00,383.14,384.44,382.57,383.11,53185.0,383.14,384.44,382.57,383.11,53185.0
2022-03-30 14:20:00,383.02,384.72,382.84,384.32,65929.0,383.02,384.72,382.84,384.32,65929.0
2022-03-30 14:30:00,384.15,386.39,383.72,383.72,78960.0,384.15,386.39,383.72,383.72,78960.0
2022-03-30 14:40:00,383.88,384.39,381.76,382.52,76867.0,383.88,384.39,381.76,382.52,76867.0
2022-03-30 14:50:00,382.59,382.94,381.04,381.34,83050.0,382.59,382.94,381.04,381.34,83050.0
2022-03-30 15:00:00,381.45,381.56,379.0,379.18,89948.0,381.45,381.56,379.0,379.18,89948.0
2022-03-30 15:10:00,379.41,379.82,378.5,378.86,87572.0,379.41,379.82,378.5,378.86,87572.0
2022-03-30 15:20:00,378.72,379.76,378.29,378.98,92431.0,378.72,379.76,378.29,378.98,92431.0
2022-03-30 15:30:00,379.07,379.54,377.75,378.35,141819.0,379.07,379.54,377.75,378.35,141819.0
2022-03-30 15:40:00,378.25,378.87,377.8,378.08,154425.0,378.25,378.87,377.8,378.08,154425.0
2022-03-30 15:50:00,378.03,378.1,375.95,376.39,352320.0,378.03,378.1,375.95,376.39,352320.0
2022-03-31 09:30:00,373.28,375.86,372.16,374.06,94162.0,373.28,375.86,372.16,374.06,94162.0
2022-03-31 09:40:00,374.33,376.28,373.03,373.4,48218.0,374.33,376.28,373.03,373.4,48218.0
2022-03-31 09:50:00,373.49,374.2,371.04,373.72,51479.0,373.49,374.2,371.04,373.72,51479.0
2022-03-31 10:00:00,373.49,373.81,372.11,373.4,39593.0,373.49,373.81,372.11,373.4,39593.0
2022-03-31 10:10:00,373.62,375.74,372.68,374.8,61837.0,373.62,375.74,372.68,374.8,61837.0
2022-03-31 10:20:00,374.97,376.73,374.96,376.29,39025.0,374.97,376.73,374.96,376.29,39025.0
2022-03-31 10:30:00,376.33,377.0,375.41,375.57,42379.0,376.33,377.0,375.41,375.57,42379.0
2022-03-31 10:40:00,375.55,377.0,373.74,376.82,47001.0,375.55,377.0,373.74,376.82,47001.0
2022-03-31 10:50:00,376.64,377.0,375.74,376.06,33804.0,376.64,377.0,375.74,376.06,33804.0
2022-03-31 11:00:00,375.92,376.12,375.19,375.96,11533.0,375.92,376.12,375.19,375.96,11533.0
2022-03-31 11:10:00,375.7,375.7,374.36,374.96,14698.0,375.7,375.7,374.36,374.96,14698.0
2022-03-31 11:20:00,374.74,375.29,374.23,375.19,10181.0,374.74,375.29,374.23,375.19,10181.0
2022-03-31 11:30:00,375.22,375.68,374.42,375.54,10571.0,375.22,375.68,374.42,375.54,10571.0
2022-03-31 11:40:00,375.67,376.14,375.0,375.4,13302.0,375.67,376.14,375.0,375.4,13302.0
2022-03-31 11:50:00,375.23,375.71,374.81,375.39,14154.0,375.23,375.71,374.81,375.39,14154.0
2022-03-31 12:00:00,375.42,375.42,372.54,372.54,15570.0,375.42,375.42,372.54,372.54,15570.0
2022-03-31 12:10:00,372.28,372.6,371.27,371.9,23856.0,372.28,372.6,371.27,371.9,23856.0
2022-03-31 12:20:00,371.87,371.87,371.04,371.77,12390.0,371.87,371.87,371.04,371.77,12390.0
2022-03-31 12:30:00,371.79,373.06,371.63,372.45,13241.0,371.79,373.06,371.63,372.45,13241.0
2022-03-31 12:40:00,372.85,373.05,372.0,372.26,8042.0,372.85,373.05,372.0,372.26,8042.0
2022-03-31 12:50:00,372.45,372.68,371.57,371.85,7836.0,372.45,372.68,371.57,371.85,7836.0
2022-03-31 13:00:00,371.95,372.23,371.33,371.75,9852.0,371.95,372.23,371.33,371.75,9852.0
2022-03-31 13:10:00,371.61,371.8,371.0,371.6,13812.0,371.61,371.8,371.0,371.6,13812.0
2022-03-31 13:20:00,371.51,371.58,370.46,371.38,14978.0,371.51,371.58,370.46,371.38,14978.0
2022-03-31 13:30:00,371.65,372.0,370.51,370.79,13724.0,371.65,372.0,370.51,370.79,13724.0
2022-03-31 13:40:00,370.8,371.28,370.45,370.67,11659.0,370.8,371.28,370.45,370.67,11659.0
2022-03-31 13:50:00,370.67,370.98,369.74,369.83,19555.0,370.67,370.98,369.74,369.83,19555.0
2022-03-31 14:00:00,369.69,370.61,369.33,370.3,15496.0,369.69,370.61,369.33,370.3,15496.0
2022-03-31 14:10:00,370.29,370.65,369.1,369.11,23536.0,370.29,370.65,369.1,369.11,23536.0
2022-03-31 14:20:00,369.12,370.24,369.11,370.01,21392.0,369.12,370.24,369.11,370.01,21392.0
2022-03-31 14:30:00,370.02,370.68,369.23,370.65,22452.0,370.02,370.68,369.23,370.65,22452.0
2022-03-31 14:40:00,370.68,370.83,369.67,369.67,48689.0,370.68,370.83,369.67,369.67,48689.0
2022-03-31 14:50:00,369.67,370.35,369.5,370.2,12662.0,369.67,370.35,369.5,370.2,12662.0
2022-03-31 15:00:00,370.39,372.1,370.35,371.06,69324.0,370.39,372.1,370.35,371.06,69324.0
2022-03-31 15:10:00,371.12,371.12,369.24,369.54,21551.0,371.12,371.12,369.24,369.54,21551.0
2022-03-31 15:20:00,369.53,369.53,368.02,368.24,26224.0,369.53,369.53,368.02,368.24,26224.0
2022-03-31 15:30:00,368.29,368.71,367.17,367.27,38422.0,368.29,368.71,367.17,367.27,38422.0
2022-03-31 15:40:00,367.25,367.43,366.36,366.68,54702.0,367.25,367.43,366.36,366.68,54702.0
2022-03-31 15:50:00,366.36,366.45,364.91,365.39,161822.0,366.36,366.45,364.91,365.39,161822.0
2022-04-01 09:30:00,364.89,368.24,364.05,365.0,59705.0,364.89,368.24,364.05,365.0,59705.0
2022-04-01 09:40:00,365.0,366.16,363.07,363.69,69834.0,365.0,366.16,363.07,363.69,69834.0
2022-04-01 09:50:00,363.91,366.94,362.7,366.94,28084.0,363.91,366.94,362.7,366.94,28084.0
2022-04-01 10:00:00,367.63,367.84,365.11,366.48,16444.0,367.63,367.84,365.11,366.48,16444.0
2022-04-01 10:10:00,366.1,369.23,366.1,366.1,34293.0,366.1,369.23,366.1,366.1,34293.0
2022-04-01 10:20:00,366.33,366.82,364.77,366.81,20675.0,366.33,366.82,364.77,366.81,20675.0
2022-04-01 10:30:00,367.03,367.52,366.07,366.38,15587.0,367.03,367.52,366.07,366.38,15587.0
2022-04-01 10:40:00,366.24,367.41,365.73,367.14,7640.0,366.24,367.41,365.73,367.14,7640.0
2022-04-01 10:50:00,366.56,368.35,366.56,367.6,10888.0,366.56,368.35,366.56,367.6,10888.0
2022-04-01 11:00:00,367.39,368.75,367.12,368.59,19878.0,367.39,368.75,367.12,368.59,19878.0
2022-04-01 11:10:00,368.15,368.75,366.48,367.54,8962.0,368.15,368.75,366.48,367.54,8962.0
2022-04-01 11:20:00,367.77,368.6,365.52,365.52,19820.0,367.77,368.6,365.52,365.52,19820.0
2022-04-01 11:30:00,365.64,365.81,364.02,365.1,11511.0,365.64,365.81,364.02,365.1,11511.0
2022-04-01 11:40:00,365.21,365.72,365.0,365.0,5320.0,365.21,365.72,365.0,365.0,5320.0
2022-04-01 11:50:00,365.0,365.89,364.91,365.3,11308.0,365.0,365.89,364.91,365.3,11308.0
2022-04-01 12:00:00,365.02,366.88,364.89,366.88,15558.0,365.02,366.88,364.89,366.88,15558.0
2022-04-01 12:10:00,366.89,366.99,365.96,366.39,8189.0,366.89,366.99,365.96,366.39,8189.0
2022-04-01 12:20:00,366.39,367.96,366.39,367.73,7816.0,366.39,367.96,366.39,367.73,7816.0
2022-04-01 12:30:00,367.71,367.99,366.6,367.38,13148.0,367.71,367.99,366.6,367.38,13148.0
2022-04-01 12:40:00,367.4,368.13,367.09,367.93,8859.0,367.4,368.13,367.09,367.93,8859.0
2022-04-01 12:50:00,367.86,367.9,365.77,365.79,13976.0,367.86,367.9,365.77,365.79,13976.0
2022-04-01 13:00:00,365.99,366.66,365.72,366.12,7766.0,365.99,366.66,365.72,366.12,7766.0
2022-04-01 13:10:00,366.0,366.0,364.72,365.13,7499.0,366.0,366.0,364.72,365.13,7499.0
2022-04-01 13:20:00,365.19,365.19,364.02,364.41,12231.0,365.19,365.19,364.02,364.41,12231.0
2022-04-01 13:30:00,364.35,365.2,363.48,365.2,28202.0,364.35,365.2,363.48,365.2,28202.0
2022-04-01 13:40:00,365.0,365.68,364.72,365.1,12849.0,365.0,365.68,364.72,365.1,12849.0
2022-04-01 13:50:00,364.93,364.97,363.58,364.23,11052.0,364.93,364.97,363.58,364.23,11052.0
2022-04-01 14:00:00,364.31,365.81,364.18,365.16,8969.0,364.31,365.81,364.18,365.16,8969.0
2022-04-01 14:10:00,365.47,366.22,365.03,365.61,5021.0,365.47,366.22,365.03,365.61,5021.0
2022-04-01 14:20:00,365.72,366.32,365.64,366.25,8207.0,365.72,366.32,365.64,366.25,8207.0
2022-04-01 14:30:00,366.34,366.88,366.17,366.59,7526.0,366.34,366.88,366.17,366.59,7526.0
2022-04-01 14:40:00,366.6,366.8,366.0,366.0,9059.0,366.6,366.8,366.0,366.0,9059.0
2022-04-01 14:50:00,365.83,365.83,364.83,365.17,21803.0,365.83,365.83,364.83,365.17,21803.0
2022-04-01 15:00:00,365.22,366.48,365.22,365.74,7622.0,365.22,366.48,365.22,365.74,7622.0
2022-04-01 15:10:00,365.91,366.07,365.0,365.01,9637.0,365.91,366.07,365.0,365.01,9637.0
2022-04-01 15:20:00,365.0,365.91,364.89,365.49,13015.0,365.0,365.91,364.89,365.49,13015.0
2022-04-01 15:30:00,365.39,365.54,364.7,365.09,15202.0,365.39,365.54,364.7,365.09,15202.0
2022-04-01 15:40:00,365.19,365.52,364.44,364.72,20560.0,365.19,365.52,364.44,364.72,20560.0
2022-04-01 15:50:00,364.88,367.72,364.83,367.54,56729.0,364.88,367.72,364.83,367.54,56729.0
2022-04-04 09:30:00,368.36,374.1,368.25,373.63,48008.0,368.36,374.1,368.25,373.63,48008.0
2022-04-04 09:40:00,373.59,374.52,371.1,372.04,28332.0,373.59,374.52,371.1,372.04,28332.0
2022-04-04 09:50:00,372.7,373.6,372.44,373.35,6863.0,372.7,373.6,372.44,373.35,6863.0
2022-04-04 10:00:00,373.32,373.56,371.43,372.75,24859.0,373.32,373.56,371.43,372.75,24859.0
2022-04-04 10:10:00,373.22,374.4,371.83,373.0,20153.0,373.22,374.4,371.83,373.0,20153.0
2022-04-04 10:20:00,372.98,374.39,372.97,373.11,14959.0,372.98,374.39,372.97,373.11,14959.0
2022-04-04 10:30:00,373.19,374.99,372.92,374.38,25845.0,373.19,374.99,372.92,374.38,25845.0
2022-04-04 10:40:00,373.99,374.22,373.12,373.44,10730.0,373.99,374.22,373.12,373.44,10730.0
2022-04-04 10:50:00,373.38,375.17,373.32,374.27,25474.0,373.38,375.17,373.32,374.27,25474.0
2022-04-04 11:00:00,374.19,378.38,374.19,377.78,40990.0,374.19,378.38,374.19,377.78,40990.0
2022-04-04 11:10:00,377.68,377.75,376.23,377.51,18973.0,377.68,377.75,376.23,377.51,18973.0
2022-04-04 11:20:00,377.65,378.21,377.01,378.19,10170.0,377.65,378.21,377.01,378.19,10170.0
2022-04-04 11:30:00,378.24,378.87,377.2,377.93,19864.0,378.24,378.87,377.2,377.93,19864.0
2022-04-04 11:40:00,377.88,380.0,377.81,379.71,28080.0,377.88,380.0,377.81,379.71,28080.0
2022-04-04 11:50:00,379.9,380.23,379.39,380.23,26287.0,379.9,380.23,379.39,380.23,26287.0
2022-04-04 12:00:00,380.26,381.47,379.21,379.66,41251.0,380.26,381.47,379.21,379.66,41251.0
2022-04-04 12:10:00,379.5,380.5,379.43,380.13,7358.0,379.5,380.5,379.43,380.13,7358.0
2022-04-04 12:20:00,380.08,380.17,379.01,379.68,10585.0,380.08,380.17,379.01,379.68,10585.0
2022-04-04 12:30:00,379.71,380.0,378.1,378.1,12206.0,379.71,380.0,378.1,378.1,12206.0
2022-04-04 12:40:00,378.27,378.29,376.45,376.51,24959.0,378.27,378.29,376.45,376.51,24959.0
2022-04-04 12:50:00,376.91,377.68,376.76,377.06,8836.0,376.91,377.68,376.76,377.06,8836.0
2022-04-04 13:00:00,377.05,377.07,376.1,377.07,15290.0,377.05,377.07,376.1,377.07,15290.0
2022-04-04 13:10:00,376.73,377.2,376.5,376.9,7703.0,376.73,377.2,376.5,376.9,7703.0
2022-04-04 13:20:00,376.92,377.16,376.63,376.7,8738.0,376.92,377.16,376.63,376.7,8738.0
2022-04-04 13:30:00,376.7,377.37,376.5,377.13,7322.0,376.7,377.37,376.5,377.13,7322.0
2022-04-04 13:40:00,377.34,377.35,376.56,376.77,6211.0,377.34,377.35,376.56,376.77,6211.0
2022-04-04 13:50:00,376.81,377.41,376.8,377.36,10568.0,376.81,377.41,376.8,377.36,10568.0
2022-04-04 14:00:00,377.1,377.1,376.12,376.2,12597.0,377.1,377.1,376.12,376.2,12597.0
2022-04-04 14:10:00,376.16,376.99,375.97,376.99,7038.0,376.16,376.99,375.97,376.99,7038.0
2022-04-04 14:20:00,376.84,377.65,376.31,377.39,15474.0,376.84,377.65,376.31,377.39,15474.0
2022-04-04 14:30:00,377.63,379.55,377.37,379.25,24247.0,377.63,379.55,377.37,379.25,24247.0
2022-04-04 14:40:00,379.49,379.9,378.97,379.87,13684.0,379.49,379.9,378.97,379.87,13684.0
2022-04-04 14:50:00,379.89,380.21,379.56,380.08,16122.0,379.89,380.21,379.56,380.08,16122.0
2022-04-04 15:00:00,380.06,380.37,379.4,379.93,15055.0,380.06,380.37,379.4,379.93,15055.0
2022-04-04 15:10:00,379.9,380.52,379.4,380.38,20124.0,379.9,380.52,379.4,380.38,20124.0
2022-04-04 15:20:00,380.43,381.2,380.42,381.14,28511.0,380.43,381.2,380.42,381.14,28511.0
2022-04-04 15:30:00,381.13,382.9,380.8,382.68,50343.0,381.13,382.9,380.8,382.68,50343.0
2022-04-04 15:40:00,382.69,383.7,382.04,383.38,64186.0,382.69,383.7,382.04,383.38,64186.0
2022-04-04 15:50:00,383.3,384.4,382.6,384.22,141701.0,383.3,384.4,382.6,384.22,141701.0
2022-04-05 09:30:00,382.95,383.77,376.5,377.73,63464.0,382.95,383.77,376.5,377.73,63464.0
2022-04-05 09:40:00,377.3,380.66,376.8,378.11,23262.0,377.3,380.66,376.8,378.11,23262.0
2022-04-05 09:50:00,378.53,379.14,376.81,377.73,13123.0,378.53,379.14,376.81,377.73,13123.0
2022-04-05 10:00:00,377.74,378.08,372.89,372.97,25033.0,377.74,378.08,372.89,372.97,25033.0
2022-04-05 10:10:00,373.51,374.29,372.86,373.62,22345.0,373.51,374.29,372.86,373.62,22345.0
2022-04-05 10:20:00,373.51,375.44,373.5,375.28,27980.0,373.51,375.44,373.5,375.28,27980.0
2022-04-05 10:30:00,375.38,375.6,372.32,372.65,14972.0,375.38,375.6,372.32,372.65,14972.0
2022-04-05 10:40:00,372.65,376.95,372.28,376.78,43590.0,372.65,376.95,372.28,376.78,43590.0
2022-04-05 10:50:00,377.0,378.54,375.92,378.42,27135.0,377.0,378.54,375.92,378.42,27135.0
2022-04-05 11:00:00,378.35,379.42,377.62,378.27,25906.0,378.35,379.42,377.62,378.27,25906.0
2022-04-05 11:10:00,378.36,378.41,376.71,377.32,15025.0,378.36,378.41,376.71,377.32,15025.0
2022-04-05 11:20:00,377.39,377.39,376.09,377.19,13038.0,377.39,377.39,376.09,377.19,13038.0
2022-04-05 11:30:00,377.0,378.41,375.95,375.95,18395.0,377.0,378.41,375.95,375.95,18395.0
2022-04-05 11:40:00,375.68,376.37,375.22,376.37,12885.0,375.68,376.37,375.22,376.37,12885.0
2022-04-05 11:50:00,376.5,378.26,376.49,377.58,9712.0,376.5,378.26,376.49,377.58,9712.0
2022-04-05 12:00:00,377.92,378.85,377.11,378.61,13006.0,377.92,378.85,377.11,378.61,13006.0
2022-04-05 12:10:00,378.57,378.57,376.79,376.79,5883.0,378.57,378.57,376.79,376.79,5883.0
2022-04-05 12:20:00,376.49,376.68,375.37,376.52,12113.0,376.49,376.68,375.37,376.52,12113.0
2022-04-05 12:30:00,376.45,377.31,376.31,377.25,8288.0,376.45,377.31,376.31,377.25,8288.0
2022-04-05 12:40:00,377.24,377.52,376.57,377.35,5868.0,377.24,377.52,376.57,377.35,5868.0
2022-04-05 12:50:00,377.51,378.91,377.51,378.23,14030.0,377.51,378.91,377.51,378.23,14030.0
2022-04-05 13:00:00,378.36,379.57,378.06,379.47,12351.0,378.36,379.57,378.06,379.47,12351.0
2022-04-05 13:10:00,379.78,380.66,379.78,380.46,14212.0,379.78,380.66,379.78,380.46,14212.0
2022-04-05 13:20:00,380.31,380.56,378.62,378.62,8786.0,380.31,380.56,378.62,378.62,8786.0
2022-04-05 13:30:00,378.85,379.49,378.58,379.01,7851.0,378.85,379.49,378.58,379.01,7851.0
2022-04-05 13:40:00,379.01,379.23,378.09,378.2,6791.0,379.01,379.23,378.09,378.2,6791.0
2022-04-05 13:50:00,377.99,378.39,377.57,377.69,4883.0,377.99,378.39,377.57,377.69,4883.0
2022-04-05 14:00:00,377.72,377.89,377.12,377.6,8197.0,377.72,377.89,377.12,377.6,8197.0
2022-04-05 14:10:00,377.77,378.57,377.5,378.41,7243.0,377.77,378.57,377.5,378.41,7243.0
2022-04-05 14:20:00,378.4,380.24,378.4,379.99,21171.0,378.4,380.24,378.4,379.99,21171.0
2022-04-05 14:30:00,379.71,380.62,379.58,380.2,14183.0,379.71,380.62,379.58,380.2,14183.0
2022-04-05 14:40:00,380.01,380.38,379.98,380.03,6800.0,380.01,380.38,379.98,380.03,6800.0
2022-04-05 14:50:00,380.06,380.4,379.26,379.26,23104.0,380.06,380.4,379.26,379.26,23104.0
2022-04-05 15:00:00,379.38,379.5,378.06,379.02,27788.0,379.38,379.5,378.06,379.02,27788.0
2022-04-05 15:10:00,379.07,379.21,377.61,377.78,18180.0,379.07,379.21,377.61,377.78,18180.0
2022-04-05 15:20:00,377.78,378.12,377.55,377.98,23041.0,377.78,378.12,377.55,377.98,23041.0
2022-04-05 15:30:00,377.98,378.17,377.29,377.36,35276.0,377.98,378.17,377.29,377.36,35276.0
2022-04-05 15:40:00,377.36,378.31,377.19,378.02,43151.0,377.36,378.31,377.19,378.02,43151.0
2022-04-05 15:50:00,377.95,379.4,377.73,379.21,129850.0,377.95,379.4,377.73,379.21,129850.0
2022-04-06 09:30:00,372.0,373.13,371.15,373.13,33784.0,372.0,373.13,371.15,373.13,33784.0
2022-04-06 09:40:00,373.61,373.98,371.4,371.91,35348.0,373.61,373.98,371.4,371.91,35348.0
2022-04-06 09:50:00,371.54,372.87,371.4,371.96,62198.0,371.54,372.87,371.4,371.96,62198.0
2022-04-06 10:00:00,371.79,372.23,368.12,368.37,60164.0,371.79,372.23,368.12,368.37,60164.0
2022-04-06 10:10:00,368.0,369.85,365.0,369.81,42092.0,368.0,369.85,365.0,369.81,42092.0
2022-04-06 10:20:00,369.81,369.97,368.0,368.03,43651.0,369.81,369.97,368.0,368.03,43651.0
2022-04-06 10:30:00,367.99,369.05,367.8,368.61,19850.0,367.99,369.05,367.8,368.61,19850.0
2022-04-06 10:40:00,368.63,370.94,368.47,369.27,11032.0,368.63,370.94,368.47,369.27,11032.0
2022-04-06 10:50:00,369.18,370.16,368.28,368.78,28001.0,369.18,370.16,368.28,368.78,28001.0
2022-04-06 11:00:00,368.5,369.58,368.4,369.1,9787.0,368.5,369.58,368.4,369.1,9787.0
2022-04-06 11:10:00,369.34,370.08,368.89,370.08,10848.0,369.34,370.08,368.89,370.08,10848.0
2022-04-06 11:20:00,370.18,371.74,369.92,371.03,17579.0,370.18,371.74,369.92,371.03,17579.0
2022-04-06 11:30:00,370.71,370.71,369.62,370.43,18950.0,370.71,370.71,369.62,370.43,18950.0
2022-04-06 11:40:00,370.52,370.7,369.02,370.12,25099.0,370.52,370.7,369.02,370.12,25099.0
2022-04-06 11:50:00,370.15,370.55,368.24,368.98,9473.0,370.15,370.55,368.24,368.98,9473.0
2022-04-06 12:00:00,368.97,369.13,367.86,367.87,11129.0,368.97,369.13,367.86,367.87,11129.0
2022-04-06 12:10:00,367.83,367.83,366.5,366.66,7452.0,367.83,367.83,366.5,366.66,7452.0
2022-04-06 12:20:00,366.5,368.14,366.5,367.8,26770.0,366.5,368.14,366.5,367.8,26770.0
2022-04-06 12:30:00,367.72,368.47,366.93,367.04,4428.0,367.72,368.47,366.93,367.04,4428.0
2022-04-06 12:40:00,367.11,367.56,366.5,366.94,5846.0,367.11,367.56,366.5,366.94,5846.0
2022-04-06 12:50:00,367.17,368.38,367.01,368.38,5742.0,367.17,368.38,367.01,368.38,5742.0
2022-04-06 13:00:00,368.06,368.2,367.43,367.54,9329.0,368.06,368.2,367.43,367.54,9329.0
2022-04-06 13:10:00,367.92,370.02,367.82,369.18,24534.0,367.92,370.02,367.82,369.18,24534.0
2022-04-06 13:20:00,368.86,369.69,368.69,369.54,15433.0,368.86,369.69,368.69,369.54,15433.0
2022-04-06 13:30:00,369.66,370.53,369.03,370.53,19068.0,369.66,370.53,369.03,370.53,19068.0
2022-04-06 13:40:00,370.61,372.5,370.61,372.45,24785.0,370.61,372.5,370.61,372.45,24785.0
2022-04-06 13:50:00,372.62,372.62,370.46,370.46,12578.0,372.62,372.62,370.46,370.46,12578.0
2022-04-06 14:00:00,369.59,372.67,369.07,369.61,24424.0,369.59,372.67,369.07,369.61,24424.0
2022-04-06 14:10:00,369.54,370.0,368.17,368.57,24981.0,369.54,370.0,368.17,368.57,24981.0
2022-04-06 14:20:00,368.69,370.85,368.52,369.99,13119.0,368.69,370.85,368.52,369.99,13119.0
2022-04-06 14:30:00,370.19,372.76,369.95,371.29,12740.0,370.19,372.76,369.95,371.29,12740.0
2022-04-06 14:40:00,370.79,371.98,369.91,370.66,8891.0,370.79,371.98,369.91,370.66,8891.0
2022-04-06 14:50:00,371.01,372.53,370.56,371.97,10248.0,371.01,372.53,370.56,371.97,10248.0
2022-04-06 15:00:00,372.22,374.72,372.22,372.71,28606.0,372.22,374.72,372.22,372.71,28606.0
2022-04-06 15:10:00,372.88,373.58,371.89,371.89,21379.0,372.88,373.58,371.89,371.89,21379.0
2022-04-06 15:20:00,372.02,372.02,369.92,370.31,11688.0,372.02,372.02,369.92,370.31,11688.0
2022-04-06 15:30:00,370.06,371.48,369.88,371.44,16664.0,370.06,371.48,369.88,371.44,16664.0
2022-04-06 15:40:00,371.26,372.4,370.53,371.52,17753.0,371.26,372.4,370.53,371.52,17753.0
2022-04-06 15:50:00,371.67,372.7,371.03,371.8,132709.0,371.67,372.7,371.03,371.8,132709.0
2022-04-07 09:30:00,369.78,376.0,368.75,374.99,35497.0,369.78,376.0,368.75,374.99,35497.0
2022-04-07 09:40:00,373.88,375.14,372.97,374.5,22085.0,373.88,375.14,372.97,374.5,22085.0
2022-04-07 09:50:00,373.55,378.67,373.26,378.17,35041.0,373.55,378.67,373.26,378.17,35041.0
2022-04-07 10:00:00,378.44,379.25,375.39,375.5,15184.0,378.44,379.25,375.39,375.5,15184.0
2022-04-07 10:10:00,375.49,377.86,373.6,374.84,19424.0,375.49,377.86,373.6,374.84,19424.0
2022-04-07 10:20:00,374.52,375.99,373.3,375.33,15708.0,374.52,375.99,373.3,375.33,15708.0
2022-04-07 10:30:00,375.34,375.91,373.7,373.71,7639.0,375.34,375.91,373.7,373.71,7639.0
2022-04-07 10:40:00,373.7,374.0,372.7,373.97,24382.0,373.7,374.0,372.7,373.97,24382.0
2022-04-07 10:50:00,374.25,376.18,374.25,375.0,13209.0,374.25,376.18,374.25,375.0,13209.0
2022-04-07 11:00:00,375.42,376.41,373.78,373.79,10078.0,375.42,376.41,373.78,373.79,10078.0
2022-04-07 11:10:00,373.5,374.69,372.58,374.1,30777.0,373.5,374.69,372.58,374.1,30777.0
2022-04-07 11:20:00,373.98,374.57,373.22,373.3,20619.0,373.98,374.57,373.22,373.3,20619.0
2022-04-07 11:30:00,373.64,374.89,373.44,373.64,23490.0,373.64,374.89,373.44,373.64,23490.0
2022-04-07 11:40:00,373.73,374.62,373.7,373.88,12339.0,373.73,374.62,373.7,373.88,12339.0
2022-04-07 11:50:00,373.83,374.7,373.53,374.25,22644.0,373.83,374.7,373.53,374.25,22644.0
2022-04-07 12:00:00,374.14,374.2,373.21,373.67,22184.0,374.14,374.2,373.21,373.67,22184.0
2022-04-07 12:10:00,373.84,374.76,373.65,374.75,13926.0,373.84,374.76,373.65,374.75,13926.0
2022-04-07 12:20:00,374.51,375.0,373.45,374.27,14731.0,374.51,375.0,373.45,374.27,14731.0
2022-04-07 12:30:00,374.31,375.21,374.09,374.17,4805.0,374.31,375.21,374.09,374.17,4805.0
2022-04-07 12:40:00,374.03,374.43,373.71,374.05,26375.0,374.03,374.43,373.71,374.05,26375.0
2022-04-07 12:50:00,374.05,374.62,373.87,374.5,9476.0,374.05,374.62,373.87,374.5,9476.0
2022-04-07 13:00:00,374.28,376.21,374.28,376.1,10874.0,374.28,376.21,374.28,376.1,10874.0
2022-04-07 13:10:00,376.05,377.13,375.71,377.1,10026.0,376.05,377.13,375.71,377.1,10026.0
2022-04-07 13:20:00,377.13,378.23,376.73,377.8,14994.0,377.13,378.23,376.73,377.8,14994.0
2022-04-07 13:30:00,377.66,379.45,377.65,378.43,18000.0,377.66,379.45,377.65,378.43,18000.0
2022-04-07 13:40:00,378.82,379.34,377.95,377.96,8259.0,378.82,379.34,377.95,377.96,8259.0
2022-04-07 13:50:00,377.89,380.0,377.78,379.8,28109.0,377.89,380.0,377.78,379.8,28109.0
2022-04-07 14:00:00,380.0,380.0,378.85,379.9,11761.0,380.0,380.0,378.85,379.9,11761.0
2022-04-07 14:10:00,379.6,379.79,377.62,377.86,11628.0,379.6,379.79,377.62,377.86,11628.0
2022-04-07 14:20:00,377.63,378.66,376.44,377.08,48965.0,377.63,378.66,376.44,377.08,48965.0
2022-04-07 14:30:00,376.73,377.41,376.41,377.35,12712.0,376.73,377.41,376.41,377.35,12712.0
2022-04-07 14:40:00,377.2,378.21,376.37,378.21,10623.0,377.2,378.21,376.37,378.21,10623.0
2022-04-07 14:50:00,377.86,379.5,377.71,379.4,9008.0,377.86,379.5,377.71,379.4,9008.0
2022-04-07 15:00:00,379.31,379.81,379.21,379.73,8461.0,379.31,379.81,379.21,379.73,8461.0
2022-04-07 15:10:00,379.67,380.0,378.66,378.66,11505.0,379.67,380.0,378.66,378.66,11505.0
2022-04-07 15:20:00,378.63,379.37,377.98,379.37,13700.0,378.63,379.37,377.98,379.37,13700.0
2022-04-07 15:30:00,379.4,380.07,379.05,379.7,21436.0,379.4,380.07,379.05,379.7,21436.0
2022-04-07 15:40:00,379.8,380.4,379.27,379.5,23093.0,379.8,380.4,379.27,379.5,23093.0
2022-04-07 15:50:00,379.16,379.69,378.57,379.25,51671.0,379.16,379.69,378.57,379.25,51671.0
2022-04-08 09:30:00,376.54,377.51,375.5,376.65,29307.0,376.54,377.51,375.5,376.65,29307.0
2022-04-08 09:40:00,376.27,377.46,375.55,376.93,29062.0,376.27,377.46,375.55,376.93,29062.0
2022-04-08 09:50:00,376.94,377.04,375.54,375.75,15199.0,376.94,377.04,375.54,375.75,15199.0
2022-04-08 10:00:00,375.76,378.22,375.41,377.65,17514.0,375.76,378.22,375.41,377.65,17514.0
2022-04-08 10:10:00,377.62,377.62,375.82,376.8,17312.0,377.62,377.62,375.82,376.8,17312.0
2022-04-08 10:20:00,376.75,378.12,376.39,377.46,8919.0,376.75,378.12,376.39,377.46,8919.0
2022-04-08 10:30:00,377.56,377.56,375.72,375.95,10513.0,377.56,377.56,375.72,375.95,10513.0
2022-04-08 10:40:00,376.1,376.1,372.86,372.96,52652.0,376.1,376.1,372.86,372.96,52652.0
2022-04-08 10:50:00,372.8,375.44,372.79,375.44,18631.0,372.8,375.44,372.79,375.44,18631.0
2022-04-08 11:00:00,375.28,376.56,375.2,375.63,18581.0,375.28,376.56,375.2,375.63,18581.0
2022-04-08 11:10:00,375.43,375.64,374.49,374.63,39948.0,375.43,375.64,374.49,374.63,39948.0
2022-04-08 11:20:00,374.5,375.0,373.91,374.22,21649.0,374.5,375.0,373.91,374.22,21649.0
2022-04-08 11:30:00,374.31,374.41,373.3,374.41,21348.0,374.31,374.41,373.3,374.41,21348.0
2022-04-08 11:40:00,374.49,375.13,373.77,374.7,9401.0,374.49,375.13,373.77,374.7,9401.0
2022-04-08 11:50:00,374.62,374.68,373.14,373.7,10142.0,374.62,374.68,373.14,373.7,10142.0
2022-04-08 12:00:00,373.63,374.1,372.86,373.07,12580.0,373.63,374.1,372.86,373.07,12580.0
2022-04-08 12:10:00,373.04,374.89,373.03,374.88,12932.0,373.04,374.89,373.03,374.88,12932.0
2022-04-08 12:20:00,374.62,374.82,373.85,373.99,10061.0,374.62,374.82,373.85,373.99,10061.0
2022-04-08 12:30:00,373.96,374.2,373.76,374.16,21698.0,373.96,374.2,373.76,374.16,21698.0
2022-04-08 12:40:00,374.0,374.5,373.82,374.05,11307.0,374.0,374.5,373.82,374.05,11307.0
2022-04-08 12:50:00,374.08,374.66,373.85,374.66,7592.0,374.08,374.66,373.85,374.66,7592.0
2022-04-08 13:00:00,374.32,374.62,373.9,374.0,8732.0,374.32,374.62,373.9,374.0,8732.0
2022-04-08 13:10:00,373.96,374.08,371.78,372.01,18028.0,373.96,374.08,371.78,372.01,18028.0
2022-04-08 13:20:00,371.81,372.77,371.47,372.77,15736.0,371.81,372.77,371.47,372.77,15736.0
2022-04-08 13:30:00,372.63,372.87,372.34,372.81,8292.0,372.63,372.87,372.34,372.81,8292.0
2022-04-08 13:40:00,372.77,373.28,372.68,372.75,9095.0,372.77,373.28,372.68,372.75,9095.0
2022-04-08 13:50:00,372.72,373.12,372.39,372.84,8484.0,372.72,373.12,372.39,372.84,8484.0
2022-04-08 14:00:00,372.75,373.32,372.0,372.98,11104.0,372.75,373.32,372.0,372.98,11104.0
2022-04-08 14:10:00,373.28,373.4,372.93,373.04,6390.0,373.28,373.4,372.93,373.04,6390.0
2022-04-08 14:20:00,373.22,373.41,371.86,372.1,16342.0,373.22,373.41,371.86,372.1,16342.0
2022-04-08 14:30:00,372.1,372.27,371.19,371.96,25156.0,372.1,372.27,371.19,371.96,25156.0
2022-04-08 14:40:00,371.95,372.36,371.75,372.36,9965.0,371.95,372.36,371.75,372.36,9965.0
2022-04-08 14:50:00,372.39,372.55,371.68,371.78,8403.0,372.39,372.55,371.68,371.78,8403.0
2022-04-08 15:00:00,371.71,372.26,371.44,372.02,10590.0,371.71,372.26,371.44,372.02,10590.0
2022-04-08 15:10:00,372.23,373.07,371.91,371.95,17383.0,372.23,373.07,371.91,371.95,17383.0
2022-04-08 15:20:00,372.01,372.25,371.75,372.18,14085.0,372.01,372.25,371.75,372.18,14085.0
2022-04-08 15:30:00,372.26,372.35,371.54,371.77,19429.0,372.26,372.35,371.54,371.77,19429.0
2022-04-08 15:40:00,371.44,372.06,371.38,371.54,41980.0,371.44,372.06,371.38,371.54,41980.0
2022-04-08 15:50:00,371.42,371.86,369.07,369.47,96309.0,371.42,371.86,369.07,369.47,96309.0
2022-04-11 09:30:00,366.42,367.5,364.35,366.26,34482.0,366.42,367.5,364.35,366.26,34482.0
2022-04-11 09:40:00,366.22,369.77,365.06,368.95,18349.0,366.22,369.77,365.06,368.95,18349.0
2022-04-11 09:50:00,369.17,370.75,366.3,366.3,20890.0,369.17,370.75,366.3,366.3,20890.0
2022-04-11 10:00:00,366.44,367.03,364.82,365.39,23128.0,366.44,367.03,364.82,365.39,23128.0
2022-04-11 10:10:00,365.47,365.78,362.53,362.91,25071.0,365.47,365.78,362.53,362.91,25071.0
2022-04-11 10:20:00,363.05,364.14,361.91,362.62,12516.0,363.05,364.14,361.91,362.62,12516.0
2022-04-11 10:30:00,362.55,363.99,361.37,361.5,11873.0,362.55,363.99,361.37,361.5,11873.0
2022-04-11 10:40:00,361.28,362.82,361.11,362.16,28624.0,361.28,362.82,361.11,362.16,28624.0
2022-04-11 10:50:00,362.38,362.98,361.49,361.81,10950.0,362.38,362.98,361.49,361.81,10950.0
2022-04-11 11:00:00,361.88,362.34,361.28,361.7,14080.0,361.88,362.34,361.28,361.7,14080.0
2022-04-11 11:10:00,361.75,362.38,361.64,362.04,15642.0,361.75,362.38,361.64,362.04,15642.0
2022-04-11 11:20:00,362.06,362.57,361.64,361.98,14210.0,362.06,362.57,361.64,361.98,14210.0
2022-04-11 11:30:00,361.97,363.53,361.97,363.03,14820.0,361.97,363.53,361.97,363.03,14820.0
2022-04-11 11:40:00,362.99,363.35,362.78,363.24,14736.0,362.99,363.35,362.78,363.24,14736.0
2022-04-11 11:50:00,363.21,365.61,363.17,365.04,12323.0,363.21,365.61,363.17,365.04,12323.0
2022-04-11 12:00:00,365.0,365.62,364.79,365.25,9476.0,365.0,365.62,364.79,365.25,9476.0
2022-04-11 12:10:00,365.39,365.5,365.0,365.11,4132.0,365.39,365.5,365.0,365.11,4132.0
2022-04-11 12:20:00,365.31,365.64,364.9,364.99,10900.0,365.31,365.64,364.9,364.99,10900.0
2022-04-11 12:30:00,365.06,365.07,364.33,364.97,7803.0,365.06,365.07,364.33,364.97,7803.0
2022-04-11 12:40:00,365.09,365.83,365.0,365.62,3450.0,365.09,365.83,365.0,365.62,3450.0
2022-04-11 12:50:00,365.67,366.2,365.26,365.45,10715.0,365.67,366.2,365.26,365.45,10715.0
2022-04-11 13:00:00,365.59,367.57,365.59,367.19,9461.0,365.59,367.57,365.59,367.19,9461.0
2022-04-11 13:10:00,366.98,368.52,366.84,368.4,10590.0,366.98,368.52,366.84,368.4,10590.0
2022-04-11 13:20:00,368.43,369.21,367.9,369.09,14024.0,368.43,369.21,367.9,369.09,14024.0
2022-04-11 13:30:00,369.37,370.54,369.36,370.1,19601.0,369.37,370.54,369.36,370.1,19601.0
2022-04-11 13:40:00,370.47,371.25,370.13,370.72,17519.0,370.47,371.25,370.13,370.72,17519.0
2022-04-11 13:50:00,370.74,370.88,369.97,370.73,11848.0,370.74,370.88,369.97,370.73,11848.0
2022-04-11 14:00:00,370.78,371.49,370.05,371.0,8494.0,370.78,371.49,370.05,371.0,8494.0
2022-04-11 14:10:00,371.0,371.11,369.16,369.33,13414.0,371.0,371.11,369.16,369.33,13414.0
2022-04-11 14:20:00,369.33,370.51,369.1,370.31,12627.0,369.33,370.51,369.1,370.31,12627.0
2022-04-11 14:30:00,370.1,371.13,370.0,370.63,7573.0,370.1,371.13,370.0,370.63,7573.0
2022-04-11 14:40:00,370.76,371.67,370.24,371.67,9383.0,370.76,371.67,370.24,371.67,9383.0
2022-04-11 14:50:00,371.58,372.26,371.12,371.64,23400.0,371.58,372.26,371.12,371.64,23400.0
2022-04-11 15:00:00,371.87,372.41,370.51,370.53,10601.0,371.87,372.41,370.51,370.53,10601.0
2022-04-11 15:10:00,370.88,370.88,369.73,370.16,11002.0,370.88,370.88,369.73,370.16,11002.0
2022-04-11 15:20:00,370.14,370.21,369.33,369.62,6819.0,370.14,370.21,369.33,369.62,6819.0
2022-04-11 15:30:00,369.76,369.79,368.02,368.51,17985.0,369.76,369.79,368.02,368.51,17985.0
2022-04-11 15:40:00,368.47,369.61,368.46,369.18,35099.0,368.47,369.61,368.46,369.18,35099.0
2022-04-11 15:50:00,368.98,369.26,367.76,369.13,103238.0,368.98,369.26,367.76,369.13,103238.0
2022-04-12 09:30:00,373.26,383.37,373.26,382.53,70315.0,373.26,383.37,373.26,382.53,70315.0
2022-04-12 09:40:00,382.59,386.34,379.01,385.19,61802.0,382.59,386.34,379.01,385.19,61802.0
2022-04-12 09:50:00,385.15,387.33,384.75,386.41,72916.0,385.15,387.33,384.75,386.41,72916.0
2022-04-12 10:00:00,386.39,386.55,385.0,385.81,23356.0,386.39,386.55,385.0,385.81,23356.0
2022-04-12 10:10:00,385.76,386.9,383.63,383.65,35217.0,385.76,386.9,383.63,383.65,35217.0
2022-04-12 10:20:00,384.09,386.57,383.8,386.48,30963.0,384.09,386.57,383.8,386.48,30963.0
2022-04-12 10:30:00,386.37,388.01,384.81,385.41,57588.0,386.37,388.01,384.81,385.41,57588.0
2022-04-12 10:40:00,385.66,386.63,384.75,385.11,21722.0,385.66,386.63,384.75,385.11,21722.0
2022-04-12 10:50:00,385.23,387.7,384.49,387.16,35325.0,385.23,387.7,384.49,387.16,35325.0
2022-04-12 11:00:00,386.91,389.37,386.37,387.02,42826.0,386.91,389.37,386.37,387.02,42826.0
2022-04-12 11:10:00,386.79,389.11,386.61,388.93,21937.0,386.79,389.11,386.61,388.93,21937.0
2022-04-12 11:20:00,388.85,389.81,388.64,389.58,19810.0,388.85,389.81,388.64,389.58,19810.0
2022-04-12 11:30:00,389.73,390.76,388.75,388.89,26539.0,389.73,390.76,388.75,388.89,26539.0
2022-04-12 11:40:00,388.92,389.49,387.54,387.55,20547.0,388.92,389.49,387.54,387.55,20547.0
2022-04-12 11:50:00,387.5,387.8,386.66,386.95,15128.0,387.5,387.8,386.66,386.95,15128.0
2022-04-12 12:00:00,386.68,386.69,385.01,385.32,17527.0,386.68,386.69,385.01,385.32,17527.0
2022-04-12 12:10:00,385.27,386.02,384.07,385.7,24470.0,385.27,386.02,384.07,385.7,24470.0
2022-04-12 12:20:00,385.68,385.76,383.11,383.43,26861.0,385.68,385.76,383.11,383.43,26861.0
2022-04-12 12:30:00,383.54,384.75,383.39,384.5,10341.0,383.54,384.75,383.39,384.5,10341.0
2022-04-12 12:40:00,384.31,385.1,382.87,383.76,28705.0,384.31,385.1,382.87,383.76,28705.0
2022-04-12 12:50:00,384.11,384.62,382.25,382.25,18125.0,384.11,384.62,382.25,382.25,18125.0
2022-04-12 13:00:00,382.14,382.99,380.22,380.51,24636.0,382.14,382.99,380.22,380.51,24636.0
2022-04-12 13:10:00,380.98,382.75,380.98,381.77,9361.0,380.98,382.75,380.98,381.77,9361.0
2022-04-12 13:20:00,382.0,382.5,381.45,382.0,26643.0,382.0,382.5,381.45,382.0,26643.0
2022-04-12 13:30:00,381.85,382.12,380.0,380.18,16374.0,381.85,382.12,380.0,380.18,16374.0
2022-04-12 13:40:00,380.21,380.6,378.01,379.14,37175.0,380.21,380.6,378.01,379.14,37175.0
2022-04-12 13:50:00,378.92,379.35,378.54,379.02,11875.0,378.92,379.35,378.54,379.02,11875.0
2022-04-12 14:00:00,378.92,379.71,378.5,378.58,13141.0,378.92,379.71,378.5,378.58,13141.0
2022-04-12 14:10:00,378.41,378.41,375.86,375.92,22483.0,378.41,378.41,375.86,375.92,22483.0
2022-04-12 14:20:00,375.79,376.26,375.5,376.16,23149.0,375.79,376.26,375.5,376.16,23149.0
2022-04-12 14:30:00,376.18,376.79,375.22,375.64,15032.0,376.18,376.79,375.22,375.64,15032.0
2022-04-12 14:40:00,375.31,375.91,374.39,375.38,21915.0,375.31,375.91,374.39,375.38,21915.0
2022-04-12 14:50:00,375.45,376.65,375.17,375.58,9050.0,375.45,376.65,375.17,375.58,9050.0
2022-04-12 15:00:00,375.86,376.03,373.49,373.49,12118.0,375.86,376.03,373.49,373.49,12118.0
2022-04-12 15:10:00,373.33,373.6,372.46,373.56,18597.0,373.33,373.6,372.46,373.56,18597.0
2022-04-12 15:20:00,373.6,374.37,373.49,373.8,13286.0,373.6,374.37,373.49,373.8,13286.0
2022-04-12 15:30:00,374.01,376.39,373.65,376.21,27946.0,374.01,376.39,373.65,376.21,27946.0
2022-04-12 15:40:00,376.16,376.5,374.8,376.05,21220.0,376.16,376.5,374.8,376.05,21220.0
2022-04-12 15:50:00,375.0,376.67,374.99,376.17,61822.0,375.0,376.67,374.99,376.17,61822.0
2022-04-13 09:30:00,375.76,383.43,375.76,381.99,40738.0,375.76,383.43,375.76,381.99,40738.0
2022-04-13 09:40:00,382.5,385.47,381.01,384.18,34364.0,382.5,385.47,381.01,384.18,34364.0
2022-04-13 09:50:00,384.19,387.57,383.78,386.33,50209.0,384.19,387.57,383.78,386.33,50209.0
2022-04-13 10:00:00,386.13,387.62,384.05,386.54,31707.0,386.13,387.62,384.05,386.54,31707.0
2022-04-13 10:10:00,386.53,389.97,386.33,389.58,43313.0,386.53,389.97,386.33,389.58,43313.0
2022-04-13 10:20:00,389.67,389.92,388.31,388.5,25780.0,389.67,389.92,388.31,388.5,25780.0
2022-04-13 10:30:00,389.06,392.0,389.05,389.49,44351.0,389.06,392.0,389.05,389.49,44351.0
2022-04-13 10:40:00,389.27,392.61,388.59,390.31,40095.0,389.27,392.61,388.59,390.31,40095.0
2022-04-13 10:50:00,390.44,392.4,389.92,391.59,24905.0,390.44,392.4,389.92,391.59,24905.0
2022-04-13 11:00:00,391.75,393.79,391.75,393.11,56643.0,391.75,393.79,391.75,393.11,56643.0
2022-04-13 11:10:00,393.0,393.97,392.89,393.83,17961.0,393.0,393.97,392.89,393.83,17961.0
2022-04-13 11:20:00,393.91,396.19,393.89,395.49,53129.0,393.91,396.19,393.89,395.49,53129.0
2022-04-13 11:30:00,395.63,395.97,392.95,393.35,29718.0,395.63,395.97,392.95,393.35,29718.0
2022-04-13 11:40:00,393.81,394.29,393.29,393.93,17898.0,393.81,394.29,393.29,393.93,17898.0
2022-04-13 11:50:00,393.88,395.86,393.37,394.61,20463.0,393.88,395.86,393.37,394.61,20463.0
2022-04-13 12:00:00,394.67,395.47,393.51,394.0,87670.0,394.67,395.47,393.51,394.0,87670.0
2022-04-13 12:10:00,394.04,394.24,393.3,394.16,18670.0,394.04,394.24,393.3,394.16,18670.0
2022-04-13 12:20:00,394.15,395.58,393.53,395.11,19449.0,394.15,395.58,393.53,395.11,19449.0
2022-04-13 12:30:00,395.26,395.91,395.24,395.45,12433.0,395.26,395.91,395.24,395.45,12433.0
2022-04-13 12:40:00,395.51,395.77,393.79,394.0,18064.0,395.51,395.77,393.79,394.0,18064.0
2022-04-13 12:50:00,394.19,394.56,393.59,393.94,22562.0,394.19,394.56,393.59,393.94,22562.0
2022-04-13 13:00:00,394.11,394.57,393.55,394.13,14583.0,394.11,394.57,393.55,394.13,14583.0
2022-04-13 13:10:00,394.24,395.68,394.23,395.28,18592.0,394.24,395.68,394.23,395.28,18592.0
2022-04-13 13:20:00,395.31,395.4,394.5,394.81,10108.0,395.31,395.4,394.5,394.81,10108.0
2022-04-13 13:30:00,394.85,395.21,393.51,393.67,29594.0,394.85,395.21,393.51,393.67,29594.0
2022-04-13 13:40:00,393.79,394.46,393.5,393.86,21663.0,393.79,394.46,393.5,393.86,21663.0
2022-04-13 13:50:00,393.84,394.8,392.79,394.79,20785.0,393.84,394.8,392.79,394.79,20785.0
2022-04-13 14:00:00,394.81,395.77,394.38,395.27,31986.0,394.81,395.77,394.38,395.27,31986.0
2022-04-13 14:10:00,395.38,395.56,394.16,394.37,14480.0,395.38,395.56,394.16,394.37,14480.0
2022-04-13 14:20:00,394.6,395.9,394.6,395.22,19795.0,394.6,395.9,394.6,395.22,19795.0
2022-04-13 14:30:00,395.25,395.93,394.91,395.66,18062.0,395.25,395.93,394.91,395.66,18062.0
2022-04-13 14:40:00,395.77,396.61,395.58,396.61,20278.0,395.77,396.61,395.58,396.61,20278.0
2022-04-13 14:50:00,396.56,397.0,396.07,396.73,22514.0,396.56,397.0,396.07,396.73,22514.0
2022-04-13 15:00:00,396.71,397.02,395.63,396.85,34575.0,396.71,397.02,395.63,396.85,34575.0
2022-04-13 15:10:00,396.92,397.01,395.95,396.79,24773.0,396.92,397.01,395.95,396.79,24773.0
2022-04-13 15:20:00,396.75,397.12,396.24,396.99,39241.0,396.75,397.12,396.24,396.99,39241.0
2022-04-13 15:30:00,397.09,398.54,397.01,398.11,54384.0,397.09,398.54,397.01,398.11,54384.0
2022-04-13 15:40:00,398.22,398.22,396.0,396.1,43303.0,398.22,398.22,396.0,396.1,43303.0
2022-04-13 15:50:00,396.22,396.61,394.63,395.03,183845.0,396.22,396.61,394.63,395.03,183845.0
2022-04-14 09:30:00,394.81,395.03,391.63,393.27,54563.0,394.81,395.03,391.63,393.27,54563.0
2022-04-14 09:40:00,393.64,398.0,393.01,394.35,34605.0,393.64,398.0,393.01,394.35,34605.0
2022-04-14 09:50:00,394.94,395.59,393.36,395.51,24295.0,394.94,395.59,393.36,395.51,24295.0
2022-04-14 10:00:00,395.31,397.21,391.75,391.84,38966.0,395.31,397.21,391.75,391.84,38966.0
2022-04-14 10:10:00,392.05,394.56,391.78,393.73,21832.0,392.05,394.56,391.78,393.73,21832.0
2022-04-14 10:20:00,393.51,395.03,393.0,394.74,17746.0,393.51,395.03,393.0,394.74,17746.0
2022-04-14 10:30:00,394.59,394.87,391.64,392.45,24137.0,394.59,394.87,391.64,392.45,24137.0
2022-04-14 10:40:00,392.55,393.85,391.98,393.0,13702.0,392.55,393.85,391.98,393.0,13702.0
2022-04-14 10:50:00,392.97,393.76,392.25,393.76,23827.0,392.97,393.76,392.25,393.76,23827.0
2022-04-14 11:00:00,393.42,394.89,393.2,394.66,16563.0,393.42,394.89,393.2,394.66,16563.0
2022-04-14 11:10:00,394.42,396.02,393.99,395.73,15493.0,394.42,396.02,393.99,395.73,15493.0
2022-04-14 11:20:00,395.64,396.94,395.2,396.1,15030.0,395.64,396.94,395.2,396.1,15030.0
2022-04-14 11:30:00,395.91,396.1,394.72,394.96,7979.0,395.91,396.1,394.72,394.96,7979.0
2022-04-14 11:40:00,394.75,395.0,393.4,393.68,12315.0,394.75,395.0,393.4,393.68,12315.0
2022-04-14 11:50:00,393.78,394.07,393.4,393.55,9379.0,393.78,394.07,393.4,393.55,9379.0
2022-04-14 12:00:00,393.7,394.44,393.26,394.33,13880.0,393.7,394.44,393.26,394.33,13880.0
2022-04-14 12:10:00,394.34,394.35,393.49,394.05,10894.0,394.34,394.35,393.49,394.05,10894.0
2022-04-14 12:20:00,393.78,393.92,393.15,393.27,12096.0,393.78,393.92,393.15,393.27,12096.0
2022-04-14 12:30:00,393.38,393.7,392.68,392.83,14621.0,393.38,393.7,392.68,392.83,14621.0
2022-04-14 12:40:00,392.59,392.62,390.17,390.32,20034.0,392.59,392.62,390.17,390.32,20034.0
2022-04-14 12:50:00,390.33,391.12,390.2,391.01,17302.0,390.33,391.12,390.2,391.01,17302.0
2022-04-14 13:00:00,391.34,391.79,390.82,391.79,8269.0,391.34,391.79,390.82,391.79,8269.0
2022-04-14 13:10:00,391.39,391.51,390.31,390.88,18477.0,391.39,391.51,390.31,390.88,18477.0
2022-04-14 13:20:00,390.87,392.32,390.87,392.11,12231.0,390.87,392.32,390.87,392.11,12231.0
2022-04-14 13:30:00,392.08,392.71,391.94,392.13,8278.0,392.08,392.71,391.94,392.13,8278.0
2022-04-14 13:40:00,391.9,393.13,391.77,392.88,6530.0,391.9,393.13,391.77,392.88,6530.0
2022-04-14 13:50:00,392.86,392.96,391.87,392.55,4350.0,392.86,392.96,391.87,392.55,4350.0
2022-04-14 14:00:00,392.61,394.76,392.56,394.76,34019.0,392.61,394.76,392.56,394.76,34019.0
2022-04-14 14:10:00,394.79,397.74,394.47,397.62,93999.0,394.79,397.74,394.47,397.62,93999.0
2022-04-14 14:20:00,397.54,398.0,393.6,394.5,42433.0,397.54,398.0,393.6,394.5,42433.0
2022-04-14 14:30:00,394.3,394.3,393.1,393.94,12532.0,394.3,394.3,393.1,393.94,12532.0
2022-04-14 14:40:00,394.21,394.25,393.76,394.22,9767.0,394.21,394.25,393.76,394.22,9767.0
2022-04-14 14:50:00,394.45,394.65,393.11,393.13,17858.0,394.45,394.65,393.11,393.13,17858.0
2022-04-14 15:00:00,393.23,393.88,392.97,393.02,17563.0,393.23,393.88,392.97,393.02,17563.0
2022-04-14 15:10:00,393.08,393.18,392.3,392.9,18472.0,393.08,393.18,392.3,392.9,18472.0
2022-04-14 15:20:00,393.18,393.18,391.48,391.5,15964.0,393.18,393.18,391.48,391.5,15964.0
2022-04-14 15:30:00,391.64,392.04,390.76,391.4,39098.0,391.64,392.04,390.76,391.4,39098.0
2022-04-14 15:40:00,391.33,391.73,390.89,391.19,22373.0,391.33,391.73,390.89,391.19,22373.0
2022-04-14 15:50:00,391.08,391.15,390.34,390.96,66834.0,391.08,391.15,390.34,390.96,66834.0
2022-04-18 09:30:00,389.35,393.64,388.42,389.08,27513.0,389.35,393.64,388.42,389.08,27513.0
2022-04-18 09:40:00,389.05,389.26,385.69,386.29,31997.0,389.05,389.26,385.69,386.29,31997.0
2022-04-18 09:50:00,385.89,387.63,382.42,387.03,28473.0,385.89,387.63,382.42,387.03,28473.0
2022-04-18 10:00:00,386.43,387.82,385.87,386.63,15108.0,386.43,387.82,385.87,386.63,15108.0
2022-04-18 10:10:00,386.41,389.17,386.4,388.7,11738.0,386.41,389.17,386.4,388.7,11738.0
2022-04-18 10:20:00,388.44,391.88,388.33,390.89,17392.0,388.44,391.88,388.33,390.89,17392.0
2022-04-18 10:30:00,391.03,391.03,390.05,390.81,13655.0,391.03,391.03,390.05,390.81,13655.0
2022-04-18 10:40:00,391.39,391.88,390.0,390.71,5586.0,391.39,391.88,390.0,390.71,5586.0
2022-04-18 10:50:00,390.88,391.03,389.77,390.09,27312.0,390.88,391.03,389.77,390.09,27312.0
2022-04-18 11:00:00,390.43,391.64,390.17,390.25,7911.0,390.43,391.64,390.17,390.25,7911.0
2022-04-18 11:10:00,390.0,390.3,387.33,387.98,9513.0,390.0,390.3,387.33,387.98,9513.0
2022-04-18 11:20:00,387.82,388.82,387.4,387.84,14247.0,387.82,388.82,387.4,387.84,14247.0
2022-04-18 11:30:00,388.17,388.58,387.5,387.71,5301.0,388.17,388.58,387.5,387.71,5301.0
2022-04-18 11:40:00,387.83,388.32,387.12,387.13,5870.0,387.83,388.32,387.12,387.13,5870.0
2022-04-18 11:50:00,387.23,387.87,387.19,387.48,4254.0,387.23,387.87,387.19,387.48,4254.0
2022-04-18 12:00:00,387.17,387.23,385.61,385.74,9676.0,387.17,387.23,385.61,385.74,9676.0
2022-04-18 12:10:00,385.81,385.82,384.23,384.31,11554.0,385.81,385.82,384.23,384.31,11554.0
2022-04-18 12:20:00,384.3,385.15,384.28,384.99,8072.0,384.3,385.15,384.28,384.99,8072.0
2022-04-18 12:30:00,384.6,385.7,384.53,385.33,8764.0,384.6,385.7,384.53,385.33,8764.0
2022-04-18 12:40:00,385.5,386.35,385.25,385.77,7503.0,385.5,386.35,385.25,385.77,7503.0
2022-04-18 12:50:00,385.78,386.36,385.39,386.35,7751.0,385.78,386.36,385.39,386.35,7751.0
2022-04-18 13:00:00,386.14,386.3,385.23,386.3,5773.0,386.14,386.3,385.23,386.3,5773.0
2022-04-18 13:10:00,386.7,387.15,386.36,386.43,6513.0,386.7,387.15,386.36,386.43,6513.0
2022-04-18 13:20:00,386.22,386.5,386.01,386.38,4342.0,386.22,386.5,386.01,386.38,4342.0
2022-04-18 13:30:00,386.24,388.9,386.24,388.4,9031.0,386.24,388.9,386.24,388.4,9031.0
2022-04-18 13:40:00,388.58,389.17,387.43,388.85,7342.0,388.58,389.17,387.43,388.85,7342.0
2022-04-18 13:50:00,389.03,389.39,388.21,388.73,6998.0,389.03,389.39,388.21,388.73,6998.0
2022-04-18 14:00:00,388.9,389.16,388.07,388.54,3518.0,388.9,389.16,388.07,388.54,3518.0
2022-04-18 14:10:00,388.19,389.27,387.86,388.13,2712.0,388.19,389.27,387.86,388.13,2712.0
2022-04-18 14:20:00,388.09,389.85,387.94,388.89,17316.0,388.09,389.85,387.94,388.89,17316.0
2022-04-18 14:30:00,388.85,389.27,388.62,389.15,5000.0,388.85,389.27,388.62,389.15,5000.0
2022-04-18 14:40:00,388.85,388.85,387.76,388.5,4180.0,388.85,388.85,387.76,388.5,4180.0
2022-04-18 14:50:00,388.31,388.48,387.6,387.7,7074.0,388.31,388.48,387.6,387.7,7074.0
2022-04-18 15:00:00,387.88,388.07,387.0,387.0,8644.0,387.88,388.07,387.0,387.0,8644.0
2022-04-18 15:10:00,387.25,387.67,386.97,387.06,9660.0,387.25,387.67,386.97,387.06,9660.0
2022-04-18 15:20:00,387.06,387.6,386.94,387.31,9591.0,387.06,387.6,386.94,387.31,9591.0
2022-04-18 15:30:00,387.35,387.65,386.9,387.08,11464.0,387.35,387.65,386.9,387.08,11464.0
2022-04-18 15:40:00,387.03,387.54,385.89,386.1,13819.0,387.03,387.54,385.89,386.1,13819.0
2022-04-18 15:50:00,385.91,388.09,385.69,388.09,41681.0,385.91,388.09,385.69,388.09,41681.0
2022-04-19 09:30:00,395.88,405.39,394.47,397.17,203715.0,395.88,405.39,394.47,397.17,203715.0
2022-04-19 09:40:00,397.32,402.0,395.63,401.16,57338.0,397.32,402.0,395.63,401.16,57338.0
2022-04-19 09:50:00,401.33,402.74,399.94,402.13,37627.0,401.33,402.74,399.94,402.13,37627.0
2022-04-19 10:00:00,401.96,401.96,398.46,398.85,32573.0,401.96,401.96,398.46,398.85,32573.0
2022-04-19 10:10:00,398.85,402.98,398.85,402.02,20444.0,398.85,402.98,398.85,402.02,20444.0
2022-04-19 10:20:00,401.87,401.87,398.64,400.84,19879.0,401.87,401.87,398.64,400.84,19879.0
2022-04-19 10:30:00,400.95,402.45,400.83,402.03,21454.0,400.95,402.45,400.83,402.03,21454.0
2022-04-19 10:40:00,401.88,404.43,401.88,403.7,33702.0,401.88,404.43,401.88,403.7,33702.0
2022-04-19 10:50:00,403.66,403.89,401.6,401.84,10313.0,403.66,403.89,401.6,401.84,10313.0
2022-04-19 11:00:00,401.83,403.56,401.73,402.85,8863.0,401.83,403.56,401.73,402.85,8863.0
2022-04-19 11:10:00,402.77,403.1,401.0,401.35,14611.0,402.77,403.1,401.0,401.35,14611.0
2022-04-19 11:20:00,401.35,404.77,401.08,404.09,26019.0,401.35,404.77,401.08,404.09,26019.0
2022-04-19 11:30:00,404.18,406.27,403.81,405.08,51029.0,404.18,406.27,403.81,405.08,51029.0
2022-04-19 11:40:00,404.92,406.1,404.89,405.18,17142.0,404.92,406.1,404.89,405.18,17142.0
2022-04-19 11:50:00,405.2,405.68,404.93,405.38,11180.0,405.2,405.68,404.93,405.38,11180.0
2022-04-19 12:00:00,405.36,405.83,404.55,405.71,25601.0,405.36,405.83,404.55,405.71,25601.0
2022-04-19 12:10:00,405.85,407.4,405.85,407.4,38477.0,405.85,407.4,405.85,407.4,38477.0
2022-04-19 12:20:00,407.41,407.95,405.77,406.5,56649.0,407.41,407.95,405.77,406.5,56649.0
2022-04-19 12:30:00,406.64,408.5,406.51,406.56,31395.0,406.64,408.5,406.51,406.56,31395.0
2022-04-19 12:40:00,406.9,407.24,406.2,407.04,7326.0,406.9,407.24,406.2,407.04,7326.0
2022-04-19 12:50:00,407.2,407.57,406.21,406.21,14065.0,407.2,407.57,406.21,406.21,14065.0
2022-04-19 13:00:00,406.27,406.79,406.18,406.24,6845.0,406.27,406.79,406.18,406.24,6845.0
2022-04-19 13:10:00,406.35,406.5,405.5,405.75,16406.0,406.35,406.5,405.5,405.75,16406.0
2022-04-19 13:20:00,405.66,405.88,403.88,404.19,19461.0,405.66,405.88,403.88,404.19,19461.0
2022-04-19 13:30:00,404.32,405.0,404.28,404.59,9679.0,404.32,405.0,404.28,404.59,9679.0
2022-04-19 13:40:00,404.64,404.72,403.54,404.72,12466.0,404.64,404.72,403.54,404.72,12466.0
2022-04-19 13:50:00,404.79,405.5,404.74,404.95,10181.0,404.79,405.5,404.74,404.95,10181.0
2022-04-19 14:00:00,404.87,404.87,403.31,403.65,9450.0,404.87,404.87,403.31,403.65,9450.0
2022-04-19 14:10:00,403.53,403.69,402.81,403.18,7706.0,403.53,403.69,402.81,403.18,7706.0
2022-04-19 14:20:00,403.39,403.39,401.75,402.34,18061.0,403.39,403.39,401.75,402.34,18061.0
2022-04-19 14:30:00,402.4,402.76,401.95,402.69,20315.0,402.4,402.76,401.95,402.69,20315.0
2022-04-19 14:40:00,402.6,403.0,402.18,403.0,23716.0,402.6,403.0,402.18,403.0,23716.0
2022-04-19 14:50:00,403.15,404.05,403.0,403.25,9290.0,403.15,404.05,403.0,403.25,9290.0
2022-04-19 15:00:00,403.22,403.98,402.94,403.82,12673.0,403.22,403.98,402.94,403.82,12673.0
2022-04-19 15:10:00,403.93,405.43,403.72,405.21,17615.0,403.93,405.43,403.72,405.21,17615.0
2022-04-19 15:20:00,405.26,406.34,404.8,406.25,27585.0,405.26,406.34,404.8,406.25,27585.0
2022-04-19 15:30:00,406.22,406.27,405.33,405.8,24389.0,406.22,406.27,405.33,405.8,24389.0
2022-04-19 15:40:00,405.76,405.79,404.09,404.69,27252.0,405.76,405.79,404.09,404.69,27252.0
2022-04-19 15:50:00,404.45,405.71,403.44,404.97,107086.0,404.45,405.71,403.44,404.97,107086.0
2022-04-20 09:30:00,409.95,410.7,402.0,406.59,126768.0,409.95,410.7,402.0,406.59,126768.0
2022-04-20 09:40:00,407.29,407.29,402.83,403.02,102203.0,407.29,407.29,402.83,403.02,102203.0
2022-04-20 09:50:00,402.82,403.92,402.07,403.19,62459.0,402.82,403.92,402.07,403.19,62459.0
2022-04-20 10:00:00,403.23,404.08,399.56,401.26,83458.0,403.23,404.08,399.56,401.26,83458.0
2022-04-20 10:10:00,401.46,403.37,400.0,400.0,23523.0,401.46,403.37,400.0,400.0,23523.0
2022-04-20 10:20:00,400.23,400.53,394.5,395.98,56795.0,400.23,400.53,394.5,395.98,56795.0
2022-04-20 10:30:00,396.39,398.36,394.22,397.22,49227.0,396.39,398.36,394.22,397.22,49227.0
2022-04-20 10:40:00,396.72,397.45,395.5,396.33,30729.0,396.72,397.45,395.5,396.33,30729.0
2022-04-20 10:50:00,396.22,398.89,396.22,396.58,27007.0,396.22,398.89,396.22,396.58,27007.0
2022-04-20 11:00:00,396.57,397.17,395.73,395.88,12626.0,396.57,397.17,395.73,395.88,12626.0
2022-04-20 11:10:00,395.57,395.82,394.49,395.33,12667.0,395.57,395.82,394.49,395.33,12667.0
2022-04-20 11:20:00,395.17,395.27,393.55,394.72,20806.0,395.17,395.27,393.55,394.72,20806.0
2022-04-20 11:30:00,394.57,394.95,393.81,394.71,12056.0,394.57,394.95,393.81,394.71,12056.0
2022-04-20 11:40:00,394.48,395.66,393.69,393.9,14064.0,394.48,395.66,393.69,393.9,14064.0
2022-04-20 11:50:00,394.04,394.13,392.69,393.07,17914.0,394.04,394.13,392.69,393.07,17914.0
2022-04-20 12:00:00,393.0,394.52,392.86,393.04,14831.0,393.0,394.52,392.86,393.04,14831.0
2022-04-20 12:10:00,393.23,393.24,391.8,392.22,23375.0,393.23,393.24,391.8,392.22,23375.0
2022-04-20 12:20:00,392.27,393.67,392.12,392.56,24451.0,392.27,393.67,392.12,392.56,24451.0
2022-04-20 12:30:00,392.53,394.01,391.43,393.75,67906.0,392.53,394.01,391.43,393.75,67906.0
2022-04-20 12:40:00,393.9,393.9,391.77,392.15,26277.0,393.9,393.9,391.77,392.15,26277.0
2022-04-20 12:50:00,392.49,393.28,392.12,392.37,15134.0,392.49,393.28,392.12,392.37,15134.0
2022-04-20 13:00:00,392.34,392.62,390.7,391.15,14241.0,392.34,392.62,390.7,391.15,14241.0
2022-04-20 13:10:00,391.2,392.29,390.86,391.37,14128.0,391.2,392.29,390.86,391.37,14128.0
2022-04-20 13:20:00,391.29,391.8,391.12,391.15,11579.0,391.29,391.8,391.12,391.15,11579.0
2022-04-20 13:30:00,391.31,391.56,390.0,390.57,22364.0,391.31,391.56,390.0,390.57,22364.0
2022-04-20 13:40:00,390.55,390.87,389.0,389.02,25243.0,390.55,390.87,389.0,389.02,25243.0
2022-04-20 13:50:00,389.11,389.38,387.63,388.63,19925.0,389.11,389.38,387.63,388.63,19925.0
2022-04-20 14:00:00,388.51,389.13,388.09,388.54,10410.0,388.51,389.13,388.09,388.54,10410.0
2022-04-20 14:10:00,388.26,388.63,387.4,387.63,27425.0,388.26,388.63,387.4,387.63,27425.0
2022-04-20 14:20:00,387.5,388.09,387.05,387.58,18883.0,387.5,388.09,387.05,387.58,18883.0
2022-04-20 14:30:00,387.67,388.83,387.36,387.65,20354.0,387.67,388.83,387.36,387.65,20354.0
2022-04-20 14:40:00,387.5,388.77,387.41,388.6,15595.0,387.5,388.77,387.41,388.6,15595.0
2022-04-20 14:50:00,388.7,388.7,387.12,387.65,13038.0,388.7,388.7,387.12,387.65,13038.0
2022-04-20 15:00:00,387.51,388.96,387.51,388.82,10965.0,387.51,388.96,387.51,388.82,10965.0
2022-04-20 15:10:00,388.61,389.82,388.29,389.06,12476.0,388.61,389.82,388.29,389.06,12476.0
2022-04-20 15:20:00,389.07,389.07,387.62,387.95,11831.0,389.07,389.07,387.62,387.95,11831.0
2022-04-20 15:30:00,387.98,388.04,386.56,387.09,33067.0,387.98,388.04,386.56,387.09,33067.0
2022-04-20 15:40:00,387.07,388.45,386.9,388.26,27347.0,387.07,388.45,386.9,388.26,27347.0
2022-04-20 15:50:00,388.27,388.27,384.87,385.41,150926.0,388.27,388.27,384.87,385.41,150926.0
2022-04-21 09:30:00,388.62,392.0,388.0,389.11,69739.0,388.62,392.0,388.0,389.11,69739.0
2022-04-21 09:40:00,388.63,390.72,386.22,387.17,116584.0,388.63,390.72,386.22,387.17,116584.0
2022-04-21 09:50:00,387.85,390.44,387.47,388.69,49797.0,387.85,390.44,387.47,388.69,49797.0
2022-04-21 10:00:00,388.95,389.35,385.41,386.63,24201.0,388.95,389.35,385.41,386.63,24201.0
2022-04-21 10:10:00,386.59,386.59,384.01,384.69,41896.0,386.59,386.59,384.01,384.69,41896.0
2022-04-21 10:20:00,384.45,385.44,382.18,385.12,19701.0,384.45,385.44,382.18,385.12,19701.0
2022-04-21 10:30:00,385.42,385.75,383.39,383.66,12461.0,385.42,385.75,383.39,383.66,12461.0
2022-04-21 10:40:00,383.51,383.7,381.11,382.05,21949.0,383.51,383.7,381.11,382.05,21949.0
2022-04-21 10:50:00,382.14,382.46,381.1,382.05,16817.0,382.14,382.46,381.1,382.05,16817.0
2022-04-21 11:00:00,382.03,384.76,381.5,384.53,36304.0,382.03,384.76,381.5,384.53,36304.0
2022-04-21 11:10:00,384.52,386.03,382.58,383.59,29308.0,384.52,386.03,382.58,383.59,29308.0
2022-04-21 11:20:00,384.05,385.21,383.19,384.16,10557.0,384.05,385.21,383.19,384.16,10557.0
2022-04-21 11:30:00,383.94,384.15,382.22,382.6,17573.0,383.94,384.15,382.22,382.6,17573.0
2022-04-21 11:40:00,382.43,383.15,380.91,382.02,17426.0,382.43,383.15,380.91,382.02,17426.0
2022-04-21 11:50:00,381.73,382.79,380.4,380.7,14562.0,381.73,382.79,380.4,380.7,14562.0
2022-04-21 12:00:00,380.66,381.45,380.1,380.13,24845.0,380.66,381.45,380.1,380.13,24845.0
2022-04-21 12:10:00,380.25,381.32,379.53,381.0,17008.0,380.25,381.32,379.53,381.0,17008.0
2022-04-21 12:20:00,380.91,381.11,379.42,379.66,11508.0,380.91,381.11,379.42,379.66,11508.0
2022-04-21 12:30:00,379.77,381.17,379.41,380.79,11543.0,379.77,381.17,379.41,380.79,11543.0
2022-04-21 12:40:00,381.05,382.25,381.05,381.93,15832.0,381.05,382.25,381.05,381.93,15832.0
2022-04-21 12:50:00,381.76,381.95,380.82,381.36,16591.0,381.76,381.95,380.82,381.36,16591.0
2022-04-21 13:00:00,381.47,381.75,381.21,381.52,10031.0,381.47,381.75,381.21,381.52,10031.0
2022-04-21 13:10:00,381.51,381.98,380.77,381.73,16241.0,381.51,381.98,380.77,381.73,16241.0
2022-04-21 13:20:00,382.39,384.75,382.27,384.39,15159.0,382.39,384.75,382.27,384.39,15159.0
2022-04-21 13:30:00,384.51,384.76,382.61,382.69,24708.0,384.51,384.76,382.61,382.69,24708.0
2022-04-21 13:40:00,382.59,383.26,381.7,382.63,11819.0,382.59,383.26,381.7,382.63,11819.0
2022-04-21 13:50:00,382.21,382.21,380.37,380.93,12656.0,382.21,382.21,380.37,380.93,12656.0
2022-04-21 14:00:00,380.79,380.79,379.26,379.42,14602.0,380.79,380.79,379.26,379.42,14602.0
2022-04-21 14:10:00,379.49,379.78,378.28,378.63,15236.0,379.49,379.78,378.28,378.63,15236.0
2022-04-21 14:20:00,378.65,379.66,378.36,379.3,10075.0,378.65,379.66,378.36,379.3,10075.0
2022-04-21 14:30:00,378.71,380.38,378.44,379.12,8693.0,378.71,380.38,378.44,379.12,8693.0
2022-04-21 14:40:00,379.15,379.19,377.77,377.86,11970.0,379.15,379.19,377.77,377.86,11970.0
2022-04-21 14:50:00,378.15,378.3,377.18,377.63,13772.0,378.15,378.3,377.18,377.63,13772.0
2022-04-21 15:00:00,377.52,377.67,376.44,376.76,14430.0,377.52,377.67,376.44,376.76,14430.0
2022-04-21 15:10:00,376.66,376.91,375.01,375.59,42200.0,376.66,376.91,375.01,375.59,42200.0
2022-04-21 15:20:00,375.86,378.54,375.72,378.54,14538.0,375.86,378.54,375.72,378.54,14538.0
2022-04-21 15:30:00,378.54,378.67,376.16,376.33,19777.0,378.54,378.67,376.16,376.33,19777.0
2022-04-21 15:40:00,376.43,378.08,375.25,375.3,41059.0,376.43,378.08,375.25,375.3,41059.0
2022-04-21 15:50:00,375.42,377.88,375.35,377.44,53508.0,375.42,377.88,375.35,377.44,53508.0
2022-04-22 09:30:00,375.18,376.51,371.5,372.26,38188.0,375.18,376.51,371.5,372.26,38188.0
2022-04-22 09:40:00,371.71,373.69,370.65,373.09,27275.0,371.71,373.69,370.65,373.09,27275.0
2022-04-22 09:50:00,372.96,373.63,370.86,371.23,17576.0,372.96,373.63,370.86,371.23,17576.0
2022-04-22 10:00:00,371.17,375.91,371.16,374.73,32561.0,371.17,375.91,371.16,374.73,32561.0
2022-04-22 10:10:00,374.46,374.46,371.42,372.09,15466.0,374.46,374.46,371.42,372.09,15466.0
2022-04-22 10:20:00,372.31,372.54,370.6,371.29,34390.0,372.31,372.54,370.6,371.29,34390.0
2022-04-22 10:30:00,371.23,374.0,370.51,373.2,26588.0,371.23,374.0,370.51,373.2,26588.0
2022-04-22 10:40:00,373.0,374.3,372.11,372.83,16827.0,373.0,374.3,372.11,372.83,16827.0
2022-04-22 10:50:00,372.76,373.17,371.71,372.35,13792.0,372.76,373.17,371.71,372.35,13792.0
2022-04-22 11:00:00,372.46,374.75,370.9,374.44,34387.0,372.46,374.75,370.9,374.44,34387.0
2022-04-22 11:10:00,374.44,374.44,372.5,373.23,22608.0,374.44,374.44,372.5,373.23,22608.0
2022-04-22 11:20:00,373.77,374.91,373.45,373.6,22094.0,373.77,374.91,373.45,373.6,22094.0
2022-04-22 11:30:00,374.14,374.25,371.34,371.37,13151.0,374.14,374.25,371.34,371.37,13151.0
2022-04-22 11:40:00,371.37,371.58,370.01,370.54,12469.0,371.37,371.58,370.01,370.54,12469.0
2022-04-22 11:50:00,370.5,370.84,369.0,369.0,22201.0,370.5,370.84,369.0,369.0,22201.0
2022-04-22 12:00:00,368.77,370.57,368.58,369.31,14643.0,368.77,370.57,368.58,369.31,14643.0
2022-04-22 12:10:00,369.03,369.95,368.2,369.69,10944.0,369.03,369.95,368.2,369.69,10944.0
2022-04-22 12:20:00,369.63,371.57,369.51,370.67,8305.0,369.63,371.57,369.51,370.67,8305.0
2022-04-22 12:30:00,370.75,371.23,369.7,369.91,13062.0,370.75,371.23,369.7,369.91,13062.0
2022-04-22 12:40:00,369.93,369.98,368.36,368.92,12734.0,369.93,369.98,368.36,368.92,12734.0
2022-04-22 12:50:00,368.9,369.03,366.74,367.15,13758.0,368.9,369.03,366.74,367.15,13758.0
2022-04-22 13:00:00,367.43,367.63,366.67,366.94,12084.0,367.43,367.63,366.67,366.94,12084.0
2022-04-22 13:10:00,366.83,367.62,366.15,366.16,11770.0,366.83,367.62,366.15,366.16,11770.0
2022-04-22 13:20:00,365.82,366.33,364.31,366.28,18675.0,365.82,366.33,364.31,366.28,18675.0
2022-04-22 13:30:00,366.3,366.95,364.56,364.96,14186.0,366.3,366.95,364.56,364.96,14186.0
2022-04-22 13:40:00,364.96,366.38,364.96,365.91,5594.0,364.96,366.38,364.96,365.91,5594.0
2022-04-22 13:50:00,365.88,366.03,365.22,365.86,6809.0,365.88,366.03,365.22,365.86,6809.0
2022-04-22 14:00:00,365.77,366.83,365.75,366.83,12702.0,365.77,366.83,365.75,366.83,12702.0
2022-04-22 14:10:00,366.69,368.81,366.62,368.81,17787.0,366.69,368.81,366.62,368.81,17787.0
2022-04-22 14:20:00,368.75,370.06,367.46,367.61,22864.0,368.75,370.06,367.46,367.61,22864.0
2022-04-22 14:30:00,367.76,367.86,365.6,365.6,7639.0,367.76,367.86,365.6,365.6,7639.0
2022-04-22 14:40:00,365.77,366.28,365.25,365.27,16359.0,365.77,366.28,365.25,365.27,16359.0
2022-04-22 14:50:00,365.35,365.35,363.23,363.56,24467.0,365.35,365.35,363.23,363.56,24467.0
2022-04-22 15:00:00,363.56,365.0,363.33,364.14,19756.0,363.56,365.0,363.33,364.14,19756.0
2022-04-22 15:10:00,364.16,366.8,363.75,366.62,11313.0,364.16,366.8,363.75,366.62,11313.0
2022-04-22 15:20:00,366.77,366.79,365.25,365.25,11805.0,366.77,366.79,365.25,365.25,11805.0
2022-04-22 15:30:00,365.33,367.31,365.32,365.94,30636.0,365.33,367.31,365.32,365.94,30636.0
2022-04-22 15:40:00,366.21,366.4,363.5,363.5,30507.0,366.21,366.4,363.5,363.5,30507.0
2022-04-22 15:50:00,363.42,364.23,362.66,363.44,76058.0,363.42,364.23,362.66,363.44,76058.0
2022-04-25 09:30:00,361.65,366.0,361.12,362.84,62638.0,361.65,366.0,361.12,362.84,62638.0
2022-04-25 09:40:00,363.24,363.35,357.6,361.15,44524.0,363.24,363.35,357.6,361.15,44524.0
2022-04-25 09:50:00,360.89,362.84,359.34,360.42,26836.0,360.89,362.84,359.34,360.42,26836.0
2022-04-25 10:00:00,360.11,363.13,359.84,362.87,17295.0,360.11,363.13,359.84,362.87,17295.0
2022-04-25 10:10:00,362.62,363.94,360.98,361.99,15236.0,362.62,363.94,360.98,361.99,15236.0
2022-04-25 10:20:00,362.58,362.74,359.24,361.18,41675.0,362.58,362.74,359.24,361.18,41675.0
2022-04-25 10:30:00,361.38,364.87,361.22,362.56,33592.0,361.38,364.87,361.22,362.56,33592.0
2022-04-25 10:40:00,362.55,362.76,359.7,361.56,38536.0,362.55,362.76,359.7,361.56,38536.0
2022-04-25 10:50:00,361.72,361.73,359.29,359.42,21094.0,361.72,361.73,359.29,359.42,21094.0
2022-04-25 11:00:00,359.27,360.0,357.85,358.76,22049.0,359.27,360.0,357.85,358.76,22049.0
2022-04-25 11:10:00,358.55,359.11,356.51,358.0,21329.0,358.55,359.11,356.51,358.0,21329.0
2022-04-25 11:20:00,358.42,360.08,358.42,359.09,16573.0,358.42,360.08,358.42,359.09,16573.0
2022-04-25 11:30:00,359.17,361.46,358.2,360.1,12220.0,359.17,361.46,358.2,360.1,12220.0
2022-04-25 11:40:00,360.04,360.58,358.73,359.1,15131.0,360.04,360.58,358.73,359.1,15131.0
2022-04-25 11:50:00,359.17,360.04,358.22,358.22,11624.0,359.17,360.04,358.22,358.22,11624.0
2022-04-25 12:00:00,358.09,361.05,357.73,360.57,15375.0,358.09,361.05,357.73,360.57,15375.0
2022-04-25 12:10:00,360.24,362.24,360.12,361.56,12471.0,360.24,362.24,360.12,361.56,12471.0
2022-04-25 12:20:00,361.36,361.91,360.67,360.92,12158.0,361.36,361.91,360.67,360.92,12158.0
2022-04-25 12:30:00,360.92,362.61,360.18,361.48,20102.0,360.92,362.61,360.18,361.48,20102.0
2022-04-25 12:40:00,361.48,362.61,360.72,362.6,15181.0,361.48,362.61,360.72,362.6,15181.0
2022-04-25 12:50:00,362.61,363.0,360.75,361.19,19631.0,362.61,363.0,360.75,361.19,19631.0
2022-04-25 13:00:00,361.33,362.5,360.47,361.86,11300.0,361.33,362.5,360.47,361.86,11300.0
2022-04-25 13:10:00,362.45,364.37,362.24,363.88,16325.0,362.45,364.37,362.24,363.88,16325.0
2022-04-25 13:20:00,364.0,364.08,361.92,362.87,15144.0,364.0,364.08,361.92,362.87,15144.0
2022-04-25 13:30:00,362.89,364.12,361.52,362.07,9627.0,362.89,364.12,361.52,362.07,9627.0
2022-04-25 13:40:00,362.58,363.04,361.96,362.44,8625.0,362.58,363.04,361.96,362.44,8625.0
2022-04-25 13:50:00,362.58,363.06,361.63,361.95,9050.0,362.58,363.06,361.63,361.95,9050.0
2022-04-25 14:00:00,362.14,362.45,360.99,362.45,12979.0,362.14,362.45,360.99,362.45,12979.0
2022-04-25 14:10:00,362.64,363.94,361.68,363.93,10576.0,362.64,363.94,361.68,363.93,10576.0
2022-04-25 14:20:00,363.77,365.25,363.63,364.47,15415.0,363.77,365.25,363.63,364.47,15415.0
2022-04-25 14:30:00,364.49,364.79,363.9,364.12,7750.0,364.49,364.79,363.9,364.12,7750.0
2022-04-25 14:40:00,364.01,365.44,363.33,365.29,11227.0,364.01,365.44,363.33,365.29,11227.0
2022-04-25 14:50:00,365.37,365.72,363.98,364.06,11867.0,365.37,365.72,363.98,364.06,11867.0
2022-04-25 15:00:00,364.07,364.26,361.76,362.64,16499.0,364.07,364.26,361.76,362.64,16499.0
2022-04-25 15:10:00,362.46,364.76,362.21,364.71,10331.0,362.46,364.76,362.21,364.71,10331.0
2022-04-25 15:20:00,364.85,366.29,364.6,365.95,16898.0,364.85,366.29,364.6,365.95,16898.0
2022-04-25 15:30:00,365.75,367.07,365.39,366.85,19754.0,365.75,367.07,365.39,366.85,19754.0
2022-04-25 15:40:00,367.16,367.47,365.79,366.08,32958.0,367.16,367.47,365.79,366.08,32958.0
2022-04-25 15:50:00,365.84,368.47,365.63,368.29,76959.0,365.84,368.47,365.63,368.29,76959.0
2022-04-26 09:30:00,364.67,366.41,362.0,365.62,26479.0,364.67,366.41,362.0,365.62,26479.0
2022-04-26 09:40:00,365.03,366.79,364.06,365.6,18481.0,365.03,366.79,364.06,365.6,18481.0
2022-04-26 09:50:00,365.17,365.8,363.59,363.8,23306.0,365.17,365.8,363.59,363.8,23306.0
2022-04-26 10:00:00,364.1,365.82,362.48,364.93,21233.0,364.1,365.82,362.48,364.93,21233.0
2022-04-26 10:10:00,364.55,364.73,362.35,362.67,18129.0,364.55,364.73,362.35,362.67,18129.0
2022-04-26 10:20:00,362.54,363.23,361.11,363.23,17258.0,362.54,363.23,361.11,363.23,17258.0
2022-04-26 10:30:00,363.23,363.28,360.14,360.77,11553.0,363.23,363.28,360.14,360.77,11553.0
2022-04-26 10:40:00,360.77,363.18,359.79,362.81,18398.0,360.77,363.18,359.79,362.81,18398.0
2022-04-26 10:50:00,362.86,363.13,360.53,360.56,16977.0,362.86,363.13,360.53,360.56,16977.0
2022-04-26 11:00:00,360.39,360.66,359.17,360.63,37579.0,360.39,360.66,359.17,360.63,37579.0
2022-04-26 11:10:00,360.61,360.71,358.73,358.93,17332.0,360.61,360.71,358.73,358.93,17332.0
2022-04-26 11:20:00,358.75,361.86,358.45,360.47,18422.0,358.75,361.86,358.45,360.47,18422.0
2022-04-26 11:30:00,360.69,362.07,358.76,359.31,12660.0,360.69,362.07,358.76,359.31,12660.0
2022-04-26 11:40:00,358.88,359.95,358.08,359.33,12793.0,358.88,359.95,358.08,359.33,12793.0
2022-04-26 11:50:00,359.48,359.48,358.15,358.85,15359.0,359.48,359.48,358.15,358.85,15359.0
2022-04-26 12:00:00,358.85,359.58,358.38,359.58,14836.0,358.85,359.58,358.38,359.58,14836.0
2022-04-26 12:10:00,359.88,360.35,359.33,359.83,7437.0,359.88,360.35,359.33,359.83,7437.0
2022-04-26 12:20:00,359.79,361.89,359.59,361.66,9864.0,359.79,361.89,359.59,361.66,9864.0
2022-04-26 12:30:00,361.64,361.69,360.18,360.51,5500.0,361.64,361.69,360.18,360.51,5500.0
2022-04-26 12:40:00,360.31,361.25,359.18,359.73,9641.0,360.31,361.25,359.18,359.73,9641.0
2022-04-26 12:50:00,359.63,361.56,359.29,361.18,8236.0,359.63,361.56,359.29,361.18,8236.0
2022-04-26 13:00:00,360.97,360.97,358.36,358.62,5214.0,360.97,360.97,358.36,358.62,5214.0
2022-04-26 13:10:00,358.75,358.93,357.52,357.84,7000.0,358.75,358.93,357.52,357.84,7000.0
2022-04-26 13:20:00,358.15,358.15,357.07,357.27,10822.0,358.15,358.15,357.07,357.27,10822.0
2022-04-26 13:30:00,357.27,357.81,356.72,357.43,11178.0,357.27,357.81,356.72,357.43,11178.0
2022-04-26 13:40:00,357.35,358.0,356.89,357.25,11312.0,357.35,358.0,356.89,357.25,11312.0
2022-04-26 13:50:00,357.32,357.4,356.18,356.73,13644.0,357.32,357.4,356.18,356.73,13644.0
2022-04-26 14:00:00,356.73,357.66,356.01,357.01,11357.0,356.73,357.66,356.01,357.01,11357.0
2022-04-26 14:10:00,357.04,358.15,356.8,356.92,11951.0,357.04,358.15,356.8,356.92,11951.0
2022-04-26 14:20:00,356.89,358.84,356.59,358.56,11816.0,356.89,358.84,356.59,358.56,11816.0
2022-04-26 14:30:00,358.56,359.11,357.67,357.99,9820.0,358.56,359.11,357.67,357.99,9820.0
2022-04-26 14:40:00,357.55,357.62,355.71,355.91,10422.0,357.55,357.62,355.71,355.91,10422.0
2022-04-26 14:50:00,355.87,358.72,355.87,358.72,12440.0,355.87,358.72,355.87,358.72,12440.0
2022-04-26 15:00:00,358.59,358.94,356.19,356.47,11964.0,358.59,358.94,356.19,356.47,11964.0
2022-04-26 15:10:00,356.59,357.31,354.59,354.94,35258.0,356.59,357.31,354.59,354.94,35258.0
2022-04-26 15:20:00,354.98,355.85,354.61,354.67,22303.0,354.98,355.85,354.61,354.67,22303.0
2022-04-26 15:30:00,354.72,354.75,353.11,354.33,27193.0,354.72,354.75,353.11,354.33,27193.0
2022-04-26 15:40:00,354.53,354.75,353.01,353.51,31385.0,354.53,354.75,353.01,353.51,31385.0
2022-04-26 15:50:00,353.26,354.14,352.44,352.56,112739.0,353.26,354.14,352.44,352.56,112739.0
2022-04-27 09:30:00,352.54,359.68,352.19,357.98,43841.0,352.54,359.68,352.19,357.98,43841.0
2022-04-27 09:40:00,358.98,361.98,356.97,360.23,28535.0,358.98,361.98,356.97,360.23,28535.0
2022-04-27 09:50:00,360.71,360.91,358.4,359.92,18189.0,360.71,360.91,358.4,359.92,18189.0
2022-04-27 10:00:00,360.2,360.34,355.62,356.14,38332.0,360.2,360.34,355.62,356.14,38332.0
2022-04-27 10:10:00,356.38,357.1,351.0,352.51,24908.0,356.38,357.1,351.0,352.51,24908.0
2022-04-27 10:20:00,352.46,353.51,350.7,350.7,18325.0,352.46,353.51,350.7,350.7,18325.0
2022-04-27 10:30:00,350.54,352.33,350.05,352.15,11283.0,350.54,352.33,350.05,352.15,11283.0
2022-04-27 10:40:00,352.03,354.03,351.06,353.8,7450.0,352.03,354.03,351.06,353.8,7450.0
2022-04-27 10:50:00,353.27,353.51,350.8,350.89,7200.0,353.27,353.51,350.8,350.89,7200.0
2022-04-27 11:00:00,350.89,354.64,350.89,351.99,7677.0,350.89,354.64,350.89,351.99,7677.0
2022-04-27 11:10:00,351.42,354.47,351.41,353.45,4320.0,351.42,354.47,351.41,353.45,4320.0
2022-04-27 11:20:00,353.44,354.06,352.45,353.77,16100.0,353.44,354.06,352.45,353.77,16100.0
2022-04-27 11:30:00,353.72,354.96,353.72,353.79,6870.0,353.72,354.96,353.72,353.79,6870.0
2022-04-27 11:40:00,353.52,354.12,352.24,352.79,7168.0,353.52,354.12,352.24,352.79,7168.0
2022-04-27 11:50:00,352.79,353.06,350.64,351.28,9645.0,352.79,353.06,350.64,351.28,9645.0
2022-04-27 12:00:00,351.01,352.26,350.05,351.84,8609.0,351.01,352.26,350.05,351.84,8609.0
2022-04-27 12:10:00,351.66,352.23,351.22,351.46,4700.0,351.66,352.23,351.22,351.46,4700.0
2022-04-27 12:20:00,351.63,355.64,351.3,355.45,15118.0,351.63,355.64,351.3,355.45,15118.0
2022-04-27 12:30:00,355.31,355.74,354.01,354.58,9211.0,355.31,355.74,354.01,354.58,9211.0
2022-04-27 12:40:00,354.3,355.09,353.8,354.0,8006.0,354.3,355.09,353.8,354.0,8006.0
2022-04-27 12:50:00,354.35,355.78,353.88,355.78,11343.0,354.35,355.78,353.88,355.78,11343.0
2022-04-27 13:00:00,355.75,356.38,353.25,354.27,15343.0,355.75,356.38,353.25,354.27,15343.0
2022-04-27 13:10:00,354.46,354.88,353.71,354.11,17472.0,354.46,354.88,353.71,354.11,17472.0
2022-04-27 13:20:00,354.23,356.1,353.63,356.1,8603.0,354.23,356.1,353.63,356.1,8603.0
2022-04-27 13:30:00,356.16,356.76,355.65,355.86,11586.0,356.16,356.76,355.65,355.86,11586.0
2022-04-27 13:40:00,356.01,357.62,355.49,357.58,14678.0,356.01,357.62,355.49,357.58,14678.0
2022-04-27 13:50:00,357.52,358.84,357.52,358.66,10862.0,357.52,358.84,357.52,358.66,10862.0
2022-04-27 14:00:00,358.66,358.87,357.56,357.67,7981.0,358.66,358.87,357.56,357.67,7981.0
2022-04-27 14:10:00,357.6,358.88,356.94,357.33,16613.0,357.6,358.88,356.94,357.33,16613.0
2022-04-27 14:20:00,357.75,358.0,356.59,357.19,5807.0,357.75,358.0,356.59,357.19,5807.0
2022-04-27 14:30:00,356.88,358.07,355.55,355.9,8043.0,356.88,358.07,355.55,355.9,8043.0
2022-04-27 14:40:00,356.98,358.19,356.58,356.87,5968.0,356.98,358.19,356.58,356.87,5968.0
2022-04-27 14:50:00,356.82,356.82,354.66,355.37,12021.0,356.82,356.82,354.66,355.37,12021.0
2022-04-27 15:00:00,355.39,355.95,354.92,355.53,13038.0,355.39,355.95,354.92,355.53,13038.0
2022-04-27 15:10:00,355.43,356.25,354.21,354.64,13857.0,355.43,356.25,354.21,354.64,13857.0
2022-04-27 15:20:00,354.75,355.54,353.92,355.54,13706.0,354.75,355.54,353.92,355.54,13706.0
2022-04-27 15:30:00,355.51,356.0,354.31,354.31,19451.0,355.51,356.0,354.31,354.31,19451.0
2022-04-27 15:40:00,354.61,356.08,354.23,354.54,25358.0,354.61,356.08,354.23,354.54,25358.0
2022-04-27 15:50:00,354.51,354.8,353.39,353.88,59812.0,354.51,354.8,353.39,353.88,59812.0
2022-04-28 09:30:00,359.35,361.0,357.03,358.48,18838.0,359.35,361.0,357.03,358.48,18838.0
2022-04-28 09:40:00,358.15,359.65,355.67,356.44,6167.0,358.15,359.65,355.67,356.44,6167.0
2022-04-28 09:50:00,356.26,356.86,355.0,355.85,8115.0,356.26,356.86,355.0,355.85,8115.0
2022-04-28 10:00:00,356.13,356.59,354.17,355.9,12095.0,356.13,356.59,354.17,355.9,12095.0
2022-04-28 10:10:00,355.76,357.09,354.74,357.04,12951.0,355.76,357.09,354.74,357.04,12951.0
2022-04-28 10:20:00,356.52,357.29,354.75,354.75,6200.0,356.52,357.29,354.75,354.75,6200.0
2022-04-28 10:30:00,354.46,354.91,353.52,354.39,8584.0,354.46,354.91,353.52,354.39,8584.0
2022-04-28 10:40:00,354.32,354.89,353.33,353.33,8715.0,354.32,354.89,353.33,353.33,8715.0
2022-04-28 10:50:00,353.4,355.51,352.08,355.09,7348.0,353.4,355.51,352.08,355.09,7348.0
2022-04-28 11:00:00,355.3,356.86,354.63,356.76,7855.0,355.3,356.86,354.63,356.76,7855.0
2022-04-28 11:10:00,356.7,357.12,356.1,356.98,8506.0,356.7,357.12,356.1,356.98,8506.0
2022-04-28 11:20:00,356.95,356.95,355.26,355.26,11338.0,356.95,356.95,355.26,355.26,11338.0
2022-04-28 11:30:00,355.17,356.17,353.91,353.91,11362.0,355.17,356.17,353.91,353.91,11362.0
2022-04-28 11:40:00,354.17,354.51,352.69,353.88,9371.0,354.17,354.51,352.69,353.88,9371.0
2022-04-28 11:50:00,353.69,354.72,352.99,353.91,15085.0,353.69,354.72,352.99,353.91,15085.0
2022-04-28 12:00:00,354.17,354.17,352.72,353.7,8622.0,354.17,354.17,352.72,353.7,8622.0
2022-04-28 12:10:00,354.27,355.91,354.11,355.56,5025.0,354.27,355.91,354.11,355.56,5025.0
2022-04-28 12:20:00,355.87,358.02,355.74,357.48,10959.0,355.87,358.02,355.74,357.48,10959.0
2022-04-28 12:30:00,357.39,358.2,357.27,358.11,9997.0,357.39,358.2,357.27,358.11,9997.0
2022-04-28 12:40:00,358.31,361.73,358.31,361.51,18160.0,358.31,361.73,358.31,361.51,18160.0
2022-04-28 12:50:00,361.36,362.97,361.08,362.97,17273.0,361.36,362.97,361.08,362.97,17273.0
2022-04-28 13:00:00,363.3,365.38,363.3,364.12,20218.0,363.3,365.38,363.3,364.12,20218.0
2022-04-28 13:10:00,363.91,365.38,363.22,364.47,11401.0,363.91,365.38,363.22,364.47,11401.0
2022-04-28 13:20:00,364.08,364.84,363.98,364.12,4830.0,364.08,364.84,363.98,364.12,4830.0
2022-04-28 13:30:00,364.07,365.93,363.81,365.93,16663.0,364.07,365.93,363.81,365.93,16663.0
2022-04-28 13:40:00,365.8,365.96,363.75,365.18,11207.0,365.8,365.96,363.75,365.18,11207.0
2022-04-28 13:50:00,365.15,365.7,364.31,365.29,12656.0,365.15,365.7,364.31,365.29,12656.0
2022-04-28 14:00:00,365.5,365.87,364.84,365.86,6847.0,365.5,365.87,364.84,365.86,6847.0
2022-04-28 14:10:00,365.93,367.0,365.54,366.27,16969.0,365.93,367.0,365.54,366.27,16969.0
2022-04-28 14:20:00,366.5,366.6,365.89,366.24,6253.0,366.5,366.6,365.89,366.24,6253.0
2022-04-28 14:30:00,366.25,366.7,365.71,366.29,6320.0,366.25,366.7,365.71,366.29,6320.0
2022-04-28 14:40:00,366.57,366.97,366.26,366.84,4299.0,366.57,366.97,366.26,366.84,4299.0
2022-04-28 14:50:00,366.68,367.32,365.88,366.13,4717.0,366.68,367.32,365.88,366.13,4717.0
2022-04-28 15:00:00,366.15,366.5,365.61,366.22,5812.0,366.15,366.5,365.61,366.22,5812.0
2022-04-28 15:10:00,366.17,366.17,365.52,365.84,12437.0,366.17,366.17,365.52,365.84,12437.0
2022-04-28 15:20:00,365.75,366.5,364.95,364.95,11400.0,365.75,366.5,364.95,364.95,11400.0
2022-04-28 15:30:00,364.86,365.08,363.51,363.74,34734.0,364.86,365.08,363.51,363.74,34734.0
2022-04-28 15:40:00,363.8,364.38,361.9,362.39,37886.0,363.8,364.38,361.9,362.39,37886.0
2022-04-28 15:50:00,362.08,363.04,361.51,362.45,58792.0,362.08,363.04,361.51,362.45,58792.0
2022-04-29 09:30:00,363.08,364.88,359.52,364.11,23468.0,363.08,364.88,359.52,364.11,23468.0
2022-04-29 09:40:00,364.12,367.44,362.9,366.78,16424.0,364.12,367.44,362.9,366.78,16424.0
2022-04-29 09:50:00,366.86,370.6,366.61,369.95,24656.0,366.86,370.6,366.61,369.95,24656.0
2022-04-29 10:00:00,369.77,371.36,369.01,369.8,21597.0,369.77,371.36,369.01,369.8,21597.0
2022-04-29 10:10:00,370.25,370.65,366.3,367.01,20231.0,370.25,370.65,366.3,367.01,20231.0
2022-04-29 10:20:00,366.87,367.31,365.54,365.85,10822.0,366.87,367.31,365.54,365.85,10822.0
2022-04-29 10:30:00,365.63,366.35,364.95,366.35,9944.0,365.63,366.35,364.95,366.35,9944.0
2022-04-29 10:40:00,366.01,366.73,364.48,364.98,13823.0,366.01,366.73,364.48,364.98,13823.0
2022-04-29 10:50:00,365.06,365.69,364.31,364.97,9535.0,365.06,365.69,364.31,364.97,9535.0
2022-04-29 11:00:00,364.88,365.43,363.7,364.13,10129.0,364.88,365.43,363.7,364.13,10129.0
2022-04-29 11:10:00,364.04,364.09,362.85,363.28,6651.0,364.04,364.09,362.85,363.28,6651.0
2022-04-29 11:20:00,363.4,364.68,363.16,363.86,7570.0,363.4,364.68,363.16,363.86,7570.0
2022-04-29 11:30:00,363.75,366.39,363.74,365.62,9552.0,363.75,366.39,363.74,365.62,9552.0
2022-04-29 11:40:00,365.52,367.41,365.52,366.6,9065.0,365.52,367.41,365.52,366.6,9065.0
2022-04-29 11:50:00,366.18,366.64,365.19,365.44,12165.0,366.18,366.64,365.19,365.44,12165.0
2022-04-29 12:00:00,365.6,365.71,363.65,364.08,9891.0,365.6,365.71,363.65,364.08,9891.0
2022-04-29 12:10:00,364.45,364.47,363.22,363.5,9458.0,364.45,364.47,363.22,363.5,9458.0
2022-04-29 12:20:00,363.49,364.29,363.48,363.88,4871.0,363.49,364.29,363.48,363.88,4871.0
2022-04-29 12:30:00,363.87,364.25,363.14,363.83,3892.0,363.87,364.25,363.14,363.83,3892.0
2022-04-29 12:40:00,363.34,363.4,362.55,362.82,8166.0,363.34,363.4,362.55,362.82,8166.0
2022-04-29 12:50:00,362.57,363.16,362.32,362.82,6450.0,362.57,363.16,362.32,362.82,6450.0
2022-04-29 13:00:00,362.8,363.45,362.55,362.55,1937.0,362.8,363.45,362.55,362.55,1937.0
2022-04-29 13:10:00,362.27,363.27,362.27,363.16,2407.0,362.27,363.27,362.27,363.16,2407.0
2022-04-29 13:20:00,363.05,364.42,363.02,363.63,3270.0,363.05,364.42,363.02,363.63,3270.0
2022-04-29 13:30:00,363.7,364.15,362.95,362.96,2535.0,363.7,364.15,362.95,362.96,2535.0
2022-04-29 13:40:00,363.07,363.07,362.04,362.28,4728.0,363.07,363.07,362.04,362.28,4728.0
2022-04-29 13:50:00,362.29,362.63,362.04,362.33,4579.0,362.29,362.63,362.04,362.33,4579.0
2022-04-29 14:00:00,362.18,362.24,361.21,361.26,4791.0,362.18,362.24,361.21,361.26,4791.0
2022-04-29 14:10:00,361.07,362.8,360.82,362.19,7726.0,361.07,362.8,360.82,362.19,7726.0
2022-04-29 14:20:00,361.98,362.14,361.48,361.58,5854.0,361.98,362.14,361.48,361.58,5854.0
2022-04-29 14:30:00,361.4,361.75,360.43,360.6,3804.0,361.4,361.75,360.43,360.6,3804.0
2022-04-29 14:40:00,360.47,360.75,359.63,359.63,5750.0,360.47,360.75,359.63,359.63,5750.0
2022-04-29 14:50:00,359.6,360.13,359.09,359.83,9223.0,359.6,360.13,359.09,359.83,9223.0
2022-04-29 15:00:00,359.75,360.17,359.02,359.3,9252.0,359.75,360.17,359.02,359.3,9252.0
2022-04-29 15:10:00,359.17,360.01,359.16,359.87,6540.0,359.17,360.01,359.16,359.87,6540.0
2022-04-29 15:20:00,360.18,360.19,358.25,358.32,8883.0,360.18,360.19,358.25,358.32,8883.0
2022-04-29 15:30:00,358.09,359.19,357.9,358.72,7759.0,358.09,359.19,357.9,358.72,7759.0
2022-04-29 15:40:00,358.34,358.48,356.28,356.28,14397.0,358.34,358.48,356.28,356.28,14397.0
2022-04-29 15:50:00,356.05,356.16,353.93,354.57,63184.0,356.05,356.16,353.93,354.57,63184.0
2022-05-02 09:30:00,354.0,357.1,351.21,354.0,20921.0,354.0,357.1,351.21,354.0,20921.0
2022-05-02 09:40:00,354.04,358.33,352.84,356.66,12910.0,354.04,358.33,352.84,356.66,12910.0
2022-05-02 09:50:00,355.97,359.05,355.38,358.16,7019.0,355.97,359.05,355.38,358.16,7019.0
2022-05-02 10:00:00,358.11,359.26,355.31,355.73,10712.0,358.11,359.26,355.31,355.73,10712.0
2022-05-02 10:10:00,355.68,356.29,353.56,355.39,9580.0,355.68,356.29,353.56,355.39,9580.0
2022-05-02 10:20:00,355.09,359.75,354.97,359.25,7224.0,355.09,359.75,354.97,359.25,7224.0
2022-05-02 10:30:00,359.04,361.44,358.33,358.34,11073.0,359.04,361.44,358.33,358.34,11073.0
2022-05-02 10:40:00,358.91,360.24,356.73,357.85,15575.0,358.91,360.24,356.73,357.85,15575.0
2022-05-02 10:50:00,357.89,357.91,354.77,355.0,11965.0,357.89,357.91,354.77,355.0,11965.0
2022-05-02 11:00:00,354.93,355.19,353.53,353.83,9755.0,354.93,355.19,353.53,353.83,9755.0
2022-05-02 11:10:00,354.02,354.02,349.63,350.22,15856.0,354.02,354.02,349.63,350.22,15856.0
2022-05-02 11:20:00,350.55,352.48,350.53,352.23,13950.0,350.55,352.48,350.53,352.23,13950.0
2022-05-02 11:30:00,352.61,353.47,351.22,352.09,10393.0,352.61,353.47,351.22,352.09,10393.0
2022-05-02 11:40:00,351.69,353.4,351.01,352.96,5279.0,351.69,353.4,351.01,352.96,5279.0
2022-05-02 11:50:00,352.5,354.7,352.5,354.66,5700.0,352.5,354.7,352.5,354.66,5700.0
2022-05-02 12:00:00,354.16,355.52,352.95,354.25,8700.0,354.16,355.52,352.95,354.25,8700.0
2022-05-02 12:10:00,354.44,355.85,354.37,355.59,5476.0,354.44,355.85,354.37,355.59,5476.0
2022-05-02 12:20:00,356.35,356.79,354.85,355.84,8781.0,356.35,356.79,354.85,355.84,8781.0
2022-05-02 12:30:00,355.58,356.91,355.05,355.92,8809.0,355.58,356.91,355.05,355.92,8809.0
2022-05-02 12:40:00,356.26,356.63,355.14,355.64,7600.0,356.26,356.63,355.14,355.64,7600.0
2022-05-02 12:50:00,355.73,356.32,353.96,353.97,5699.0,355.73,356.32,353.96,353.97,5699.0
2022-05-02 13:00:00,354.1,355.12,352.94,354.38,9702.0,354.1,355.12,352.94,354.38,9702.0
2022-05-02 13:10:00,354.11,355.21,353.46,353.46,4400.0,354.11,355.21,353.46,353.46,4400.0
2022-05-02 13:20:00,354.08,354.7,353.65,354.35,4620.0,354.08,354.7,353.65,354.35,4620.0
2022-05-02 13:30:00,353.92,355.31,353.76,353.76,3900.0,353.92,355.31,353.76,353.76,3900.0
2022-05-02 13:40:00,353.76,353.86,352.32,352.4,1600.0,353.76,353.86,352.32,352.4,1600.0
2022-05-02 13:50:00,352.28,353.42,351.99,353.38,7188.0,352.28,353.42,351.99,353.38,7188.0
2022-05-02 14:00:00,353.3,355.44,353.17,354.1,4624.0,353.3,355.44,353.17,354.1,4624.0
2022-05-02 14:10:00,354.21,354.21,352.24,352.59,5600.0,354.21,354.21,352.24,352.59,5600.0
2022-05-02 14:20:00,352.72,353.29,352.06,353.16,5396.0,352.72,353.29,352.06,353.16,5396.0
2022-05-02 14:30:00,353.21,353.97,352.76,353.42,11773.0,353.21,353.97,352.76,353.42,11773.0
2022-05-02 14:40:00,353.33,354.89,352.48,354.3,7330.0,353.33,354.89,352.48,354.3,7330.0
2022-05-02 14:50:00,353.99,355.19,353.18,353.44,7461.0,353.99,355.19,353.18,353.44,7461.0
2022-05-02 15:00:00,353.66,356.24,353.5,356.24,5540.0,353.66,356.24,353.5,356.24,5540.0
2022-05-02 15:10:00,356.73,358.5,356.42,358.33,11218.0,356.73,358.5,356.42,358.33,11218.0
2022-05-02 15:20:00,358.54,359.82,358.34,358.7,10811.0,358.54,359.82,358.34,358.7,10811.0
2022-05-02 15:30:00,359.14,360.4,359.14,359.49,14696.0,359.14,360.4,359.14,359.49,14696.0
2022-05-02 15:40:00,359.75,360.24,358.38,359.58,21011.0,359.75,360.24,358.38,359.58,21011.0
2022-05-02 15:50:00,360.12,361.14,359.8,360.78,33382.0,360.12,361.14,359.8,360.78,33382.0
2022-05-03 09:30:00,360.02,360.94,358.2,360.61,14322.0,360.02,360.94,358.2,360.61,14322.0
2022-05-03 09:40:00,360.54,360.54,354.72,357.19,7782.0,360.54,360.54,354.72,357.19,7782.0
2022-05-03 09:50:00,356.73,360.0,356.73,360.0,5836.0,356.73,360.0,356.73,360.0,5836.0
2022-05-03 10:00:00,359.88,361.45,357.7,357.7,10967.0,359.88,361.45,357.7,357.7,10967.0
2022-05-03 10:10:00,357.53,358.59,356.11,357.08,12471.0,357.53,358.59,356.11,357.08,12471.0
2022-05-03 10:20:00,357.15,358.07,355.99,357.6,10482.0,357.15,358.07,355.99,357.6,10482.0
2022-05-03 10:30:00,357.6,358.84,355.8,355.97,7429.0,357.6,358.84,355.8,355.97,7429.0
2022-05-03 10:40:00,355.64,355.86,353.43,353.82,15611.0,355.64,355.86,353.43,353.82,15611.0
2022-05-03 10:50:00,353.35,355.16,353.12,355.16,5304.0,353.35,355.16,353.12,355.16,5304.0
2022-05-03 11:00:00,354.44,357.81,353.86,357.57,11697.0,354.44,357.81,353.86,357.57,11697.0
2022-05-03 11:10:00,357.25,358.36,356.3,358.0,9460.0,357.25,358.36,356.3,358.0,9460.0
2022-05-03 11:20:00,358.02,358.5,357.43,357.54,6446.0,358.02,358.5,357.43,357.54,6446.0
2022-05-03 11:30:00,357.89,357.99,355.79,356.07,6148.0,357.89,357.99,355.79,356.07,6148.0
2022-05-03 11:40:00,356.13,356.67,355.6,356.11,8242.0,356.13,356.67,355.6,356.11,8242.0
2022-05-03 11:50:00,356.27,357.24,356.12,357.0,4517.0,356.27,357.24,356.12,357.0,4517.0
2022-05-03 12:00:00,357.0,358.36,355.37,355.65,12196.0,357.0,358.36,355.37,355.65,12196.0
2022-05-03 12:10:00,355.61,356.16,355.38,355.82,6620.0,355.61,356.16,355.38,355.82,6620.0
2022-05-03 12:20:00,356.09,356.51,355.14,356.05,9306.0,356.09,356.51,355.14,356.05,9306.0
2022-05-03 12:30:00,356.0,356.72,355.18,356.45,6648.0,356.0,356.72,355.18,356.45,6648.0
2022-05-03 12:40:00,356.44,357.0,356.11,356.18,3050.0,356.44,357.0,356.11,356.18,3050.0
2022-05-03 12:50:00,356.25,356.73,355.55,356.03,3848.0,356.25,356.73,355.55,356.03,3848.0
2022-05-03 13:00:00,356.11,357.58,355.91,357.4,5271.0,356.11,357.58,355.91,357.4,5271.0
2022-05-03 13:10:00,357.36,358.95,357.21,358.54,4948.0,357.36,358.95,357.21,358.54,4948.0
2022-05-03 13:20:00,358.49,358.56,357.51,357.52,9703.0,358.49,358.56,357.51,357.52,9703.0
2022-05-03 13:30:00,357.85,358.65,357.79,358.51,2808.0,357.85,358.65,357.79,358.51,2808.0
2022-05-03 13:40:00,358.65,359.67,358.52,358.52,14025.0,358.65,359.67,358.52,358.52,14025.0
2022-05-03 13:50:00,358.38,358.59,357.7,357.77,4183.0,358.38,358.59,357.7,357.77,4183.0
2022-05-03 14:00:00,357.68,357.68,355.5,356.02,9730.0,357.68,357.68,355.5,356.02,9730.0
2022-05-03 14:10:00,355.65,355.77,353.14,353.74,12260.0,355.65,355.77,353.14,353.74,12260.0
2022-05-03 14:20:00,353.94,354.19,353.4,353.73,10046.0,353.94,354.19,353.4,353.73,10046.0
2022-05-03 14:30:00,353.76,355.71,353.48,354.22,8566.0,353.76,355.71,353.48,354.22,8566.0
2022-05-03 14:40:00,354.09,355.35,353.42,355.23,8747.0,354.09,355.35,353.42,355.23,8747.0
2022-05-03 14:50:00,355.18,357.54,355.18,357.48,2550.0,355.18,357.54,355.18,357.48,2550.0
2022-05-03 15:00:00,357.38,357.87,356.75,357.56,7164.0,357.38,357.87,356.75,357.56,7164.0
2022-05-03 15:10:00,357.82,357.93,357.02,357.02,3500.0,357.82,357.93,357.02,357.02,3500.0
2022-05-03 15:20:00,357.1,357.38,356.3,356.71,5359.0,357.1,357.38,356.3,356.71,5359.0
2022-05-03 15:30:00,356.89,357.0,355.68,355.77,7984.0,356.89,357.0,355.68,355.77,7984.0
2022-05-03 15:40:00,355.92,356.15,354.35,354.86,11085.0,355.92,356.15,354.35,354.86,11085.0
2022-05-03 15:50:00,355.12,356.53,354.2,355.96,50835.0,355.12,356.53,354.2,355.96,50835.0
2022-05-04 09:30:00,352.78,355.7,350.57,353.31,15804.0,352.78,355.7,350.57,353.31,15804.0
2022-05-04 09:40:00,353.46,354.53,352.63,353.96,4158.0,353.46,354.53,352.63,353.96,4158.0
2022-05-04 09:50:00,353.71,353.71,350.73,350.85,4796.0,353.71,353.71,350.73,350.85,4796.0
2022-05-04 10:00:00,351.37,351.37,349.97,350.34,7764.0,351.37,351.37,349.97,350.34,7764.0
2022-05-04 10:10:00,350.08,351.78,349.9,350.08,6709.0,350.08,351.78,349.9,350.08,6709.0
2022-05-04 10:20:00,350.06,350.29,348.81,349.62,5376.0,350.06,350.29,348.81,349.62,5376.0
2022-05-04 10:30:00,349.29,349.29,346.29,348.25,21797.0,349.29,349.29,346.29,348.25,21797.0
2022-05-04 10:40:00,348.37,348.59,346.78,346.78,7522.0,348.37,348.59,346.78,346.78,7522.0
2022-05-04 10:50:00,346.76,347.28,345.17,346.71,13260.0,346.76,347.28,345.17,346.71,13260.0
2022-05-04 11:00:00,346.89,346.9,345.23,346.37,11610.0,346.89,346.9,345.23,346.37,11610.0
2022-05-04 11:10:00,346.45,346.45,345.38,346.07,6906.0,346.45,346.45,345.38,346.07,6906.0
2022-05-04 11:20:00,346.31,347.46,346.13,347.34,14204.0,346.31,347.46,346.13,347.34,14204.0
2022-05-04 11:30:00,347.32,347.5,345.99,346.11,13985.0,347.32,347.5,345.99,346.11,13985.0
2022-05-04 11:40:00,346.18,347.96,345.87,347.21,8610.0,346.18,347.96,345.87,347.21,8610.0
2022-05-04 11:50:00,347.13,348.34,346.18,348.21,10207.0,347.13,348.34,346.18,348.21,10207.0
2022-05-04 12:00:00,348.4,348.4,346.71,347.11,4957.0,348.4,348.4,346.71,347.11,4957.0
2022-05-04 12:10:00,347.28,348.11,346.77,347.9,6400.0,347.28,348.11,346.77,347.9,6400.0
2022-05-04 12:20:00,348.16,350.19,348.16,350.06,4877.0,348.16,350.19,348.16,350.06,4877.0
2022-05-04 12:30:00,350.27,351.13,350.0,351.02,9472.0,350.27,351.13,350.0,351.02,9472.0
2022-05-04 12:40:00,351.6,351.6,350.23,350.69,8733.0,351.6,351.6,350.23,350.69,8733.0
2022-05-04 12:50:00,350.09,350.89,350.09,350.8,4300.0,350.09,350.89,350.09,350.8,4300.0
2022-05-04 13:00:00,351.07,351.56,350.33,350.33,5904.0,351.07,351.56,350.33,350.33,5904.0
2022-05-04 13:10:00,349.92,350.26,349.43,350.16,7805.0,349.92,350.26,349.43,350.16,7805.0
2022-05-04 13:20:00,350.18,351.17,350.18,350.55,7496.0,350.18,351.17,350.18,350.55,7496.0
2022-05-04 13:30:00,350.65,351.41,350.25,350.71,6573.0,350.65,351.41,350.25,350.71,6573.0
2022-05-04 13:40:00,350.57,351.0,350.48,350.66,4545.0,350.57,351.0,350.48,350.66,4545.0
2022-05-04 13:50:00,350.59,352.99,350.59,352.21,15199.0,350.59,352.99,350.59,352.21,15199.0
2022-05-04 14:00:00,353.05,354.38,348.47,350.24,10045.0,353.05,354.38,348.47,350.24,10045.0
2022-05-04 14:10:00,349.74,350.76,348.02,348.11,9139.0,349.74,350.76,348.02,348.11,9139.0
2022-05-04 14:20:00,348.43,351.99,347.63,350.82,13195.0,348.43,351.99,347.63,350.82,13195.0
2022-05-04 14:30:00,351.1,351.46,346.0,348.9,12995.0,351.1,351.46,346.0,348.9,12995.0
2022-05-04 14:40:00,347.9,357.44,347.73,356.97,18940.0,347.9,357.44,347.73,356.97,18940.0
2022-05-04 14:50:00,356.73,360.0,355.91,359.02,21977.0,356.73,360.0,355.91,359.02,21977.0
2022-05-04 15:00:00,359.72,360.76,358.57,360.16,15430.0,359.72,360.76,358.57,360.16,15430.0
2022-05-04 15:10:00,360.38,363.09,360.2,360.58,20152.0,360.38,363.09,360.2,360.58,20152.0
2022-05-04 15:20:00,360.9,363.28,360.82,362.64,20871.0,360.9,363.28,360.82,362.64,20871.0
2022-05-04 15:30:00,362.69,364.29,362.49,363.28,23889.0,362.69,364.29,362.49,363.28,23889.0
2022-05-04 15:40:00,363.49,364.67,362.9,364.55,15984.0,363.49,364.67,362.9,364.55,15984.0
2022-05-04 15:50:00,364.74,365.32,364.03,364.62,53816.0,364.74,365.32,364.03,364.62,53816.0
2022-05-05 09:30:00,359.97,360.94,356.51,357.11,17043.0,359.97,360.94,356.51,357.11,17043.0
2022-05-05 09:40:00,356.91,357.07,350.13,350.13,18653.0,356.91,357.07,350.13,350.13,18653.0
2022-05-05 09:50:00,350.13,350.54,347.32,348.1,18820.0,350.13,350.54,347.32,348.1,18820.0
2022-05-05 10:00:00,348.25,348.25,343.39,346.04,35837.0,348.25,348.25,343.39,346.04,35837.0
2022-05-05 10:10:00,346.64,346.93,344.47,345.95,14250.0,346.64,346.93,344.47,345.95,14250.0
2022-05-05 10:20:00,345.12,346.31,344.6,345.0,12462.0,345.12,346.31,344.6,345.0,12462.0
2022-05-05 10:30:00,345.29,345.84,341.31,341.31,25354.0,345.29,345.84,341.31,341.31,25354.0
2022-05-05 10:40:00,341.15,343.95,341.0,341.02,12974.0,341.15,343.95,341.0,341.02,12974.0
2022-05-05 10:50:00,341.0,342.98,340.42,341.7,19782.0,341.0,342.98,340.42,341.7,19782.0
2022-05-05 11:00:00,342.31,342.99,340.44,340.96,12300.0,342.31,342.99,340.44,340.96,12300.0
2022-05-05 11:10:00,340.74,343.26,340.53,341.43,13162.0,340.74,343.26,340.53,341.43,13162.0
2022-05-05 11:20:00,341.11,341.4,340.01,340.98,6800.0,341.11,341.4,340.01,340.98,6800.0
2022-05-05 11:30:00,341.32,343.12,340.98,342.8,8551.0,341.32,343.12,340.98,342.8,8551.0
2022-05-05 11:40:00,342.85,343.12,341.04,341.71,4584.0,342.85,343.12,341.04,341.71,4584.0
2022-05-05 11:50:00,341.98,341.98,339.41,340.63,11565.0,341.98,341.98,339.41,340.63,11565.0
2022-05-05 12:00:00,340.43,341.94,339.32,341.15,8345.0,340.43,341.94,339.32,341.15,8345.0
2022-05-05 12:10:00,341.32,342.49,341.32,342.16,5144.0,341.32,342.49,341.32,342.16,5144.0
2022-05-05 12:20:00,342.73,344.76,342.04,343.63,10237.0,342.73,344.76,342.04,343.63,10237.0
2022-05-05 12:30:00,343.42,344.49,343.07,343.74,16845.0,343.42,344.49,343.07,343.74,16845.0
2022-05-05 12:40:00,343.7,343.85,342.21,342.64,19147.0,343.7,343.85,342.21,342.64,19147.0
2022-05-05 12:50:00,342.63,344.3,342.51,344.22,8960.0,342.63,344.3,342.51,344.22,8960.0
2022-05-05 13:00:00,344.75,346.23,344.74,345.24,14418.0,344.75,346.23,344.74,345.24,14418.0
2022-05-05 13:10:00,345.12,345.25,343.74,343.88,8188.0,345.12,345.25,343.74,343.88,8188.0
2022-05-05 13:20:00,343.55,344.5,343.1,343.74,8590.0,343.55,344.5,343.1,343.74,8590.0
2022-05-05 13:30:00,343.36,343.46,341.3,341.89,15312.0,343.36,343.46,341.3,341.89,15312.0
2022-05-05 13:40:00,341.76,343.13,341.36,341.53,13868.0,341.76,343.13,341.36,341.53,13868.0
2022-05-05 13:50:00,341.32,341.32,340.43,340.71,11736.0,341.32,341.32,340.43,340.71,11736.0
2022-05-05 14:00:00,340.55,340.82,340.0,340.47,6762.0,340.55,340.82,340.0,340.47,6762.0
2022-05-05 14:10:00,340.22,342.08,339.79,342.05,5650.0,340.22,342.08,339.79,342.05,5650.0
2022-05-05 14:20:00,342.21,342.21,338.79,338.79,12909.0,342.21,342.21,338.79,338.79,12909.0
2022-05-05 14:30:00,338.48,339.6,338.33,339.6,13228.0,338.48,339.6,338.33,339.6,13228.0
2022-05-05 14:40:00,339.52,340.75,339.26,340.05,7422.0,339.52,340.75,339.26,340.05,7422.0
2022-05-05 14:50:00,340.52,341.42,340.03,340.44,5922.0,340.52,341.42,340.03,340.44,5922.0
2022-05-05 15:00:00,340.51,340.51,338.87,339.66,7856.0,340.51,340.51,338.87,339.66,7856.0
2022-05-05 15:10:00,339.79,339.95,338.45,339.63,14554.0,339.79,339.95,338.45,339.63,14554.0
2022-05-05 15:20:00,339.29,339.62,338.45,339.25,14939.0,339.29,339.62,338.45,339.25,14939.0
2022-05-05 15:30:00,338.97,341.27,338.55,340.81,22366.0,338.97,341.27,338.55,340.81,22366.0
2022-05-05 15:40:00,341.04,341.66,339.61,340.07,19621.0,341.04,341.66,339.61,340.07,19621.0
2022-05-05 15:50:00,340.26,343.98,340.14,343.63,71416.0,340.26,343.98,340.14,343.63,71416.0
2022-05-06 09:30:00,336.26,336.75,321.25,323.32,72513.0,336.26,336.75,321.25,323.32,72513.0
2022-05-06 09:40:00,323.31,324.01,313.21,314.12,70690.0,323.31,324.01,313.21,314.12,70690.0
2022-05-06 09:50:00,314.12,314.24,309.53,311.69,70879.0,314.12,314.24,309.53,311.69,70879.0
2022-05-06 10:00:00,311.32,319.54,311.31,317.47,88812.0,311.32,319.54,311.31,317.47,88812.0
2022-05-06 10:10:00,317.42,323.22,316.08,320.88,44834.0,317.42,323.22,316.08,320.88,44834.0
2022-05-06 10:20:00,320.69,321.86,317.94,318.09,39119.0,320.69,321.86,317.94,318.09,39119.0
2022-05-06 10:30:00,317.61,319.0,314.46,315.26,34942.0,317.61,319.0,314.46,315.26,34942.0
2022-05-06 10:40:00,315.17,320.09,314.42,318.22,56773.0,315.17,320.09,314.42,318.22,56773.0
2022-05-06 10:50:00,318.47,321.56,317.05,320.57,68019.0,318.47,321.56,317.05,320.57,68019.0
2022-05-06 11:00:00,320.8,322.17,319.54,319.57,33397.0,320.8,322.17,319.54,319.57,33397.0
2022-05-06 11:10:00,319.59,323.0,318.11,322.11,31091.0,319.59,323.0,318.11,322.11,31091.0
2022-05-06 11:20:00,322.5,325.13,322.36,323.72,42757.0,322.5,325.13,322.36,323.72,42757.0
2022-05-06 11:30:00,323.9,325.0,319.15,319.27,42894.0,323.9,325.0,319.15,319.27,42894.0
2022-05-06 11:40:00,319.16,320.66,319.06,320.31,27571.0,319.16,320.66,319.06,320.31,27571.0
2022-05-06 11:50:00,320.31,322.35,318.92,319.61,21129.0,320.31,322.35,318.92,319.61,21129.0
2022-05-06 12:00:00,319.48,324.17,319.0,321.03,49585.0,319.48,324.17,319.0,321.03,49585.0
2022-05-06 12:10:00,321.49,321.61,318.45,318.46,19714.0,321.49,321.61,318.45,318.46,19714.0
2022-05-06 12:20:00,318.63,322.14,318.62,322.0,32581.0,318.63,322.14,318.62,322.0,32581.0
2022-05-06 12:30:00,321.76,322.05,319.48,319.93,24537.0,321.76,322.05,319.48,319.93,24537.0
2022-05-06 12:40:00,319.86,320.6,319.24,319.24,19970.0,319.86,320.6,319.24,319.24,19970.0
2022-05-06 12:50:00,319.22,321.2,317.48,320.98,30174.0,319.22,321.2,317.48,320.98,30174.0
2022-05-06 13:00:00,320.16,321.41,319.73,320.49,14685.0,320.16,321.41,319.73,320.49,14685.0
2022-05-06 13:10:00,320.48,320.95,318.55,318.92,26846.0,320.48,320.95,318.55,318.92,26846.0
2022-05-06 13:20:00,318.85,320.76,318.49,319.38,21411.0,318.85,320.76,318.49,319.38,21411.0
2022-05-06 13:30:00,319.4,320.7,318.44,319.24,22633.0,319.4,320.7,318.44,319.24,22633.0
2022-05-06 13:40:00,319.54,320.49,318.59,319.0,13907.0,319.54,320.49,318.59,319.0,13907.0
2022-05-06 13:50:00,318.78,319.09,317.86,318.5,17113.0,318.78,319.09,317.86,318.5,17113.0
2022-05-06 14:00:00,318.27,318.98,315.86,316.25,23625.0,318.27,318.98,315.86,316.25,23625.0
2022-05-06 14:10:00,316.53,318.29,316.39,316.73,15114.0,316.53,318.29,316.39,316.73,15114.0
2022-05-06 14:20:00,316.51,316.91,315.71,316.24,14923.0,316.51,316.91,315.71,316.24,14923.0
2022-05-06 14:30:00,316.49,316.82,315.39,316.58,23187.0,316.49,316.82,315.39,316.58,23187.0
2022-05-06 14:40:00,316.63,317.14,316.03,316.94,14666.0,316.63,317.14,316.03,316.94,14666.0
2022-05-06 14:50:00,317.32,318.41,316.55,316.56,19698.0,317.32,318.41,316.55,316.56,19698.0
2022-05-06 15:00:00,316.41,316.45,313.65,313.73,21741.0,316.41,316.45,313.65,313.73,21741.0
2022-05-06 15:10:00,313.92,314.1,311.7,312.28,45148.0,313.92,314.1,311.7,312.28,45148.0
2022-05-06 15:20:00,312.37,313.0,310.98,312.87,54002.0,312.37,313.0,310.98,312.87,54002.0
2022-05-06 15:30:00,312.96,315.09,312.04,315.09,82981.0,312.96,315.09,312.04,315.09,82981.0
2022-05-06 15:40:00,314.89,315.8,313.35,315.48,46272.0,314.89,315.8,313.35,315.48,46272.0
2022-05-06 15:50:00,315.59,317.89,315.45,317.18,181081.0,315.59,317.89,315.45,317.18,181081.0
2022-05-09 09:30:00,308.79,312.7,305.77,311.33,52989.0,308.79,312.7,305.77,311.33,52989.0
2022-05-09 09:40:00,311.25,312.08,307.0,308.8,22597.0,311.25,312.08,307.0,308.8,22597.0
2022-05-09 09:50:00,309.2,313.0,308.23,309.88,28681.0,309.2,313.0,308.23,309.88,28681.0
2022-05-09 10:00:00,308.48,310.0,306.88,306.88,21905.0,308.48,310.0,306.88,306.88,21905.0
2022-05-09 10:10:00,307.2,309.28,305.5,306.51,44636.0,307.2,309.28,305.5,306.51,44636.0
2022-05-09 10:20:00,306.01,306.12,303.68,303.68,25727.0,306.01,306.12,303.68,303.68,25727.0
2022-05-09 10:30:00,303.69,303.69,301.75,301.77,27357.0,303.69,303.69,301.75,301.77,27357.0
2022-05-09 10:40:00,301.92,304.03,301.92,302.86,23398.0,301.92,304.03,301.92,302.86,23398.0
2022-05-09 10:50:00,302.84,303.18,301.02,302.13,36386.0,302.84,303.18,301.02,302.13,36386.0
2022-05-09 11:00:00,301.86,303.0,300.64,301.64,19020.0,301.86,303.0,300.64,301.64,19020.0
2022-05-09 11:10:00,301.76,303.16,300.81,302.62,10440.0,301.76,303.16,300.81,302.62,10440.0
2022-05-09 11:20:00,302.37,302.57,300.91,301.16,18565.0,302.37,302.57,300.91,301.16,18565.0
2022-05-09 11:30:00,300.95,303.27,300.83,303.23,26929.0,300.95,303.27,300.83,303.23,26929.0
2022-05-09 11:40:00,303.31,303.66,301.78,302.15,14146.0,303.31,303.66,301.78,302.15,14146.0
2022-05-09 11:50:00,302.29,304.69,301.8,303.79,23755.0,302.29,304.69,301.8,303.79,23755.0
2022-05-09 12:00:00,303.53,304.54,301.89,303.96,26076.0,303.53,304.54,301.89,303.96,26076.0
2022-05-09 12:10:00,304.06,306.74,303.93,305.82,24324.0,304.06,306.74,303.93,305.82,24324.0
2022-05-09 12:20:00,305.52,305.74,303.46,303.77,22850.0,305.52,305.74,303.46,303.77,22850.0
2022-05-09 12:30:00,303.61,304.98,303.31,303.48,13649.0,303.61,304.98,303.31,303.48,13649.0
2022-05-09 12:40:00,303.84,303.97,302.46,303.31,11550.0,303.84,303.97,302.46,303.31,11550.0
2022-05-09 12:50:00,303.37,303.39,302.54,302.85,8097.0,303.37,303.39,302.54,302.85,8097.0
2022-05-09 13:00:00,302.61,302.68,300.98,301.29,20885.0,302.61,302.68,300.98,301.29,20885.0
2022-05-09 13:10:00,301.23,301.45,300.14,300.75,14369.0,301.23,301.45,300.14,300.75,14369.0
2022-05-09 13:20:00,300.81,302.0,299.59,301.47,24959.0,300.81,302.0,299.59,301.47,24959.0
2022-05-09 13:30:00,301.41,301.63,299.59,299.97,21916.0,301.41,301.63,299.59,299.97,21916.0
2022-05-09 13:40:00,299.99,301.46,299.87,300.2,17193.0,299.99,301.46,299.87,300.2,17193.0
2022-05-09 13:50:00,300.4,300.95,299.11,300.06,18298.0,300.4,300.95,299.11,300.06,18298.0
2022-05-09 14:00:00,299.94,300.2,298.81,298.81,21459.0,299.94,300.2,298.81,298.81,21459.0
2022-05-09 14:10:00,298.88,298.88,297.31,298.1,37061.0,298.88,298.88,297.31,298.1,37061.0
2022-05-09 14:20:00,297.86,297.94,295.58,296.32,21031.0,297.86,297.94,295.58,296.32,21031.0
2022-05-09 14:30:00,296.35,297.79,295.01,296.68,25341.0,296.35,297.79,295.01,296.68,25341.0
2022-05-09 14:40:00,296.62,297.19,295.29,295.44,47608.0,296.62,297.19,295.29,295.44,47608.0
2022-05-09 14:50:00,295.25,296.45,294.65,296.45,27199.0,295.25,296.45,294.65,296.45,27199.0
2022-05-09 15:00:00,296.54,297.61,295.05,295.9,44462.0,296.54,297.61,295.05,295.9,44462.0
2022-05-09 15:10:00,295.9,297.81,295.7,296.09,37712.0,295.9,297.81,295.7,296.09,37712.0
2022-05-09 15:20:00,296.0,296.0,294.3,295.2,52407.0,296.0,296.0,294.3,295.2,52407.0
2022-05-09 15:30:00,294.97,295.31,293.14,294.06,50422.0,294.97,295.31,293.14,294.06,50422.0
2022-05-09 15:40:00,294.06,294.09,291.44,291.62,39572.0,294.06,294.09,291.44,291.62,39572.0
2022-05-09 15:50:00,291.52,293.03,291.0,292.65,141285.0,291.52,293.03,291.0,292.65,141285.0
2022-05-10 09:30:00,301.42,307.84,300.57,302.02,65379.0,301.42,307.84,300.57,302.02,65379.0
2022-05-10 09:40:00,302.0,302.34,297.08,297.68,27645.0,302.0,302.34,297.08,297.68,27645.0
2022-05-10 09:50:00,297.28,298.24,295.31,297.52,31310.0,297.28,298.24,295.31,297.52,31310.0
2022-05-10 10:00:00,297.37,301.5,296.9,299.51,28477.0,297.37,301.5,296.9,299.51,28477.0
2022-05-10 10:10:00,299.39,301.07,297.8,299.79,26525.0,299.39,301.07,297.8,299.79,26525.0
2022-05-10 10:20:00,299.81,300.85,298.32,299.61,18544.0,299.81,300.85,298.32,299.61,18544.0
2022-05-10 10:30:00,299.54,299.92,296.27,296.49,13493.0,299.54,299.92,296.27,296.49,13493.0
2022-05-10 10:40:00,296.37,296.49,292.24,292.87,20323.0,296.37,296.49,292.24,292.87,20323.0
2022-05-10 10:50:00,292.6,293.8,291.62,291.9,17114.0,292.6,293.8,291.62,291.9,17114.0
2022-05-10 11:00:00,292.38,292.49,289.27,290.12,16897.0,292.38,292.49,289.27,290.12,16897.0
2022-05-10 11:10:00,289.68,290.91,288.72,290.91,18273.0,289.68,290.91,288.72,290.91,18273.0
2022-05-10 11:20:00,291.21,291.25,288.81,290.58,15000.0,291.21,291.25,288.81,290.58,15000.0
2022-05-10 11:30:00,290.5,293.58,290.15,293.47,11900.0,290.5,293.58,290.15,293.47,11900.0
2022-05-10 11:40:00,293.49,293.97,291.61,291.97,8308.0,293.49,293.97,291.61,291.97,8308.0
2022-05-10 11:50:00,291.15,293.68,290.47,292.93,7741.0,291.15,293.68,290.47,292.93,7741.0
2022-05-10 12:00:00,293.14,294.43,293.14,293.64,6172.0,293.14,294.43,293.14,293.64,6172.0
2022-05-10 12:10:00,293.12,294.1,292.38,292.85,6555.0,293.12,294.1,292.38,292.85,6555.0
2022-05-10 12:20:00,292.29,293.58,292.21,293.18,7317.0,292.29,293.58,292.21,293.18,7317.0
2022-05-10 12:30:00,293.61,293.9,291.74,293.31,10054.0,293.61,293.9,291.74,293.31,10054.0
2022-05-10 12:40:00,292.94,295.75,292.94,295.75,10951.0,292.94,295.75,292.94,295.75,10951.0
2022-05-10 12:50:00,295.52,296.28,294.81,295.58,21147.0,295.52,296.28,294.81,295.58,21147.0
2022-05-10 13:00:00,295.58,297.21,295.01,297.21,14370.0,295.58,297.21,295.01,297.21,14370.0
2022-05-10 13:10:00,297.07,297.25,295.33,296.13,8117.0,297.07,297.25,295.33,296.13,8117.0
2022-05-10 13:20:00,296.26,299.49,295.67,299.49,13077.0,296.26,299.49,295.67,299.49,13077.0
2022-05-10 13:30:00,299.5,302.64,299.5,301.96,13192.0,299.5,302.64,299.5,301.96,13192.0
2022-05-10 13:40:00,302.12,304.43,302.0,304.43,24513.0,302.12,304.43,302.0,304.43,24513.0
2022-05-10 13:50:00,304.27,305.17,303.38,305.05,18883.0,304.27,305.17,303.38,305.05,18883.0
2022-05-10 14:00:00,305.19,305.55,303.94,304.01,11977.0,305.19,305.55,303.94,304.01,11977.0
2022-05-10 14:10:00,303.94,304.98,302.85,304.07,41887.0,303.94,304.98,302.85,304.07,41887.0
2022-05-10 14:20:00,304.6,304.8,302.45,303.35,8484.0,304.6,304.8,302.45,303.35,8484.0
2022-05-10 14:30:00,303.4,305.01,303.1,304.45,12145.0,303.4,305.01,303.1,304.45,12145.0
2022-05-10 14:40:00,304.34,306.38,303.69,304.56,15813.0,304.34,306.38,303.69,304.56,15813.0
2022-05-10 14:50:00,304.91,305.19,303.33,304.47,10206.0,304.91,305.19,303.33,304.47,10206.0
2022-05-10 15:00:00,304.68,305.77,304.13,304.5,9274.0,304.68,305.77,304.13,304.5,9274.0
2022-05-10 15:10:00,304.34,306.49,304.34,305.53,16765.0,304.34,306.49,304.34,305.53,16765.0
2022-05-10 15:20:00,305.38,305.38,303.07,303.72,13962.0,305.38,305.38,303.07,303.72,13962.0
2022-05-10 15:30:00,303.63,303.63,301.71,301.92,23043.0,303.63,303.63,301.71,301.92,23043.0
2022-05-10 15:40:00,301.65,302.84,300.79,301.82,32185.0,301.65,302.84,300.79,301.82,32185.0
2022-05-10 15:50:00,301.75,302.36,301.15,302.14,66207.0,301.75,302.36,301.15,302.14,66207.0
2022-05-11 09:30:00,302.11,302.82,296.91,298.81,47696.0,302.11,302.82,296.91,298.81,47696.0
2022-05-11 09:40:00,298.68,304.74,297.78,303.88,23926.0,298.68,304.74,297.78,303.88,23926.0
2022-05-11 09:50:00,304.87,306.54,302.69,304.28,14090.0,304.87,306.54,302.69,304.28,14090.0
2022-05-11 10:00:00,303.88,304.93,300.95,300.96,9026.0,303.88,304.93,300.95,300.96,9026.0
2022-05-11 10:10:00,300.22,303.46,299.44,302.44,21740.0,300.22,303.46,299.44,302.44,21740.0
2022-05-11 10:20:00,303.23,305.15,302.76,303.54,14344.0,303.23,305.15,302.76,303.54,14344.0
2022-05-11 10:30:00,303.63,304.65,300.69,303.07,33071.0,303.63,304.65,300.69,303.07,33071.0
2022-05-11 10:40:00,303.02,304.31,301.38,301.81,11818.0,303.02,304.31,301.38,301.81,11818.0
2022-05-11 10:50:00,301.67,302.71,300.23,302.44,18532.0,301.67,302.71,300.23,302.44,18532.0
2022-05-11 11:00:00,302.38,303.02,300.83,302.76,43845.0,302.38,303.02,300.83,302.76,43845.0
2022-05-11 11:10:00,302.85,303.37,300.78,301.28,26649.0,302.85,303.37,300.78,301.28,26649.0
2022-05-11 11:20:00,301.56,304.55,301.49,304.15,12295.0,301.56,304.55,301.49,304.15,12295.0
2022-05-11 11:30:00,303.84,305.47,302.75,303.99,9637.0,303.84,305.47,302.75,303.99,9637.0
2022-05-11 11:40:00,304.38,304.96,303.95,304.49,16848.0,304.38,304.96,303.95,304.49,16848.0
2022-05-11 11:50:00,304.63,304.95,302.5,303.03,7854.0,304.63,304.95,302.5,303.03,7854.0
2022-05-11 12:00:00,302.98,302.98,301.44,301.81,8456.0,302.98,302.98,301.44,301.81,8456.0
2022-05-11 12:10:00,301.16,302.28,300.73,301.34,12944.0,301.16,302.28,300.73,301.34,12944.0
2022-05-11 12:20:00,301.48,303.24,300.49,300.93,30219.0,301.48,303.24,300.49,300.93,30219.0
2022-05-11 12:30:00,300.8,302.08,300.6,300.82,32887.0,300.8,302.08,300.6,300.82,32887.0
2022-05-11 12:40:00,300.95,302.12,300.65,302.07,9026.0,300.95,302.12,300.65,302.07,9026.0
2022-05-11 12:50:00,301.86,302.06,299.75,299.93,41481.0,301.86,302.06,299.75,299.93,41481.0
2022-05-11 13:00:00,299.78,299.96,297.17,297.86,18562.0,299.78,299.96,297.17,297.86,18562.0
2022-05-11 13:10:00,298.0,298.31,297.52,297.79,17081.0,298.0,298.31,297.52,297.79,17081.0
2022-05-11 13:20:00,297.75,299.14,297.19,297.48,21171.0,297.75,299.14,297.19,297.48,21171.0
2022-05-11 13:30:00,297.3,298.14,296.37,296.44,11238.0,297.3,298.14,296.37,296.44,11238.0
2022-05-11 13:40:00,296.44,296.99,295.6,296.53,16215.0,296.44,296.99,295.6,296.53,16215.0
2022-05-11 13:50:00,296.62,297.0,294.86,295.16,17467.0,296.62,297.0,294.86,295.16,17467.0
2022-05-11 14:00:00,295.11,297.2,294.99,295.18,10267.0,295.11,297.2,294.99,295.18,10267.0
2022-05-11 14:10:00,294.88,297.2,294.17,296.58,20772.0,294.88,297.2,294.17,296.58,20772.0
2022-05-11 14:20:00,296.42,298.26,295.39,297.19,6353.0,296.42,298.26,295.39,297.19,6353.0
2022-05-11 14:30:00,296.96,297.97,296.06,296.83,13503.0,296.96,297.97,296.06,296.83,13503.0
2022-05-11 14:40:00,296.99,299.26,295.71,295.74,16780.0,296.99,299.26,295.71,295.74,16780.0
2022-05-11 14:50:00,296.22,296.54,294.77,295.52,13531.0,296.22,296.54,294.77,295.52,13531.0
2022-05-11 15:00:00,294.99,295.22,293.83,294.3,17009.0,294.99,295.22,293.83,294.3,17009.0
2022-05-11 15:10:00,294.18,294.56,292.37,293.53,14686.0,294.18,294.56,292.37,293.53,14686.0
2022-05-11 15:20:00,293.21,293.57,292.47,293.47,15383.0,293.21,293.57,292.47,293.47,15383.0
2022-05-11 15:30:00,293.43,293.93,292.21,292.21,20837.0,293.43,293.93,292.21,292.21,20837.0
2022-05-11 15:40:00,292.25,292.55,291.14,291.14,27657.0,292.25,292.55,291.14,291.14,27657.0
2022-05-11 15:50:00,291.32,291.67,290.78,291.27,66235.0,291.32,291.67,290.78,291.27,66235.0
2022-05-12 09:30:00,285.0,288.82,282.58,282.58,57903.0,285.0,288.82,282.58,282.58,57903.0
2022-05-12 09:40:00,282.99,287.26,281.55,285.07,31076.0,282.99,287.26,281.55,285.07,31076.0
2022-05-12 09:50:00,284.92,287.37,283.48,287.02,48101.0,284.92,287.37,283.48,287.02,48101.0
2022-05-12 10:00:00,286.98,292.35,285.96,292.35,40720.0,286.98,292.35,285.96,292.35,40720.0
2022-05-12 10:10:00,292.55,295.2,292.35,294.52,38425.0,292.55,295.2,292.35,294.52,38425.0
2022-05-12 10:20:00,294.5,296.46,293.63,294.0,19610.0,294.5,296.46,293.63,294.0,19610.0
2022-05-12 10:30:00,294.57,296.29,292.94,295.9,13771.0,294.57,296.29,292.94,295.9,13771.0
2022-05-12 10:40:00,295.05,297.11,294.41,296.53,15269.0,295.05,297.11,294.41,296.53,15269.0
2022-05-12 10:50:00,296.85,301.35,296.67,300.56,30046.0,296.85,301.35,296.67,300.56,30046.0
2022-05-12 11:00:00,300.36,302.79,299.67,302.78,29730.0,300.36,302.79,299.67,302.78,29730.0
2022-05-12 11:10:00,302.5,302.71,300.56,301.55,10812.0,302.5,302.71,300.56,301.55,10812.0
2022-05-12 11:20:00,301.43,301.53,299.46,299.5,13633.0,301.43,301.53,299.46,299.5,13633.0
2022-05-12 11:30:00,299.56,300.35,297.47,300.35,9816.0,299.56,300.35,297.47,300.35,9816.0
2022-05-12 11:40:00,299.5,299.55,295.47,296.12,10122.0,299.5,299.55,295.47,296.12,10122.0
2022-05-12 11:50:00,295.92,295.98,292.85,293.74,9697.0,295.92,295.98,292.85,293.74,9697.0
2022-05-12 12:00:00,293.29,294.12,292.26,293.48,10191.0,293.29,294.12,292.26,293.48,10191.0
2022-05-12 12:10:00,293.48,294.23,292.0,292.23,11890.0,293.48,294.23,292.0,292.23,11890.0
2022-05-12 12:20:00,292.05,295.26,292.05,294.59,11131.0,292.05,295.26,292.05,294.59,11131.0
2022-05-12 12:30:00,294.72,297.0,294.72,295.38,19713.0,294.72,297.0,294.72,295.38,19713.0
2022-05-12 12:40:00,295.23,296.64,293.67,295.45,7238.0,295.23,296.64,293.67,295.45,7238.0
2022-05-12 12:50:00,295.47,295.91,293.96,293.96,9220.0,295.47,295.91,293.96,293.96,9220.0
2022-05-12 13:00:00,293.76,294.63,292.43,292.94,6068.0,293.76,294.63,292.43,292.94,6068.0
2022-05-12 13:10:00,293.05,293.82,292.5,292.92,8180.0,293.05,293.82,292.5,292.92,8180.0
2022-05-12 13:20:00,293.11,293.51,291.71,292.13,14569.0,293.11,293.51,291.71,292.13,14569.0
2022-05-12 13:30:00,292.01,292.93,290.0,290.07,9719.0,292.01,292.93,290.0,290.07,9719.0
2022-05-12 13:40:00,289.86,289.92,288.74,288.75,16487.0,289.86,289.92,288.74,288.75,16487.0
2022-05-12 13:50:00,288.63,288.87,287.04,287.31,28326.0,288.63,288.87,287.04,287.31,28326.0
2022-05-12 14:00:00,287.49,288.78,286.76,286.77,11842.0,287.49,288.78,286.76,286.77,11842.0
2022-05-12 14:10:00,286.8,289.0,286.46,288.68,27193.0,286.8,289.0,286.46,288.68,27193.0
2022-05-12 14:20:00,289.15,289.69,288.28,288.9,10174.0,289.15,289.69,288.28,288.9,10174.0
2022-05-12 14:30:00,288.9,289.38,287.43,287.61,6927.0,288.9,289.38,287.43,287.61,6927.0
2022-05-12 14:40:00,287.85,288.72,287.11,287.61,10308.0,287.85,288.72,287.11,287.61,10308.0
2022-05-12 14:50:00,287.24,288.63,286.95,287.8,28751.0,287.24,288.63,286.95,287.8,28751.0
2022-05-12 15:00:00,287.44,289.04,287.27,288.57,12025.0,287.44,289.04,287.27,288.57,12025.0
2022-05-12 15:10:00,289.12,290.71,288.0,290.41,10116.0,289.12,290.71,288.0,290.41,10116.0
2022-05-12 15:20:00,290.73,292.92,290.51,290.69,17792.0,290.73,292.92,290.51,290.69,17792.0
2022-05-12 15:30:00,290.84,292.76,290.83,292.62,21478.0,290.84,292.76,290.83,292.62,21478.0
2022-05-12 15:40:00,292.76,293.83,291.12,291.13,40880.0,292.76,293.83,291.12,291.13,40880.0
2022-05-12 15:50:00,291.99,294.1,291.75,293.6,78585.0,291.99,294.1,291.75,293.6,78585.0
2022-05-13 09:30:00,303.13,307.45,301.35,304.38,47173.0,303.13,307.45,301.35,304.38,47173.0
2022-05-13 09:40:00,303.93,310.99,303.88,310.99,32581.0,303.93,310.99,303.88,310.99,32581.0
2022-05-13 09:50:00,309.91,312.58,309.91,310.0,16123.0,309.91,312.58,309.91,310.0,16123.0
2022-05-13 10:00:00,310.32,312.34,309.28,311.97,16726.0,310.32,312.34,309.28,311.97,16726.0
2022-05-13 10:10:00,311.92,312.48,309.17,309.82,12209.0,311.92,312.48,309.17,309.82,12209.0
2022-05-13 10:20:00,309.88,311.63,309.88,310.66,5579.0,309.88,311.63,309.88,310.66,5579.0
2022-05-13 10:30:00,310.44,311.4,309.7,310.75,18149.0,310.44,311.4,309.7,310.75,18149.0
2022-05-13 10:40:00,310.8,311.68,309.48,311.68,17162.0,310.8,311.68,309.48,311.68,17162.0
2022-05-13 10:50:00,311.67,312.07,310.69,310.69,16296.0,311.67,312.07,310.69,310.69,16296.0
2022-05-13 11:00:00,310.5,310.88,309.0,310.77,15294.0,310.5,310.88,309.0,310.77,15294.0
2022-05-13 11:10:00,310.59,310.79,308.86,309.03,10624.0,310.59,310.79,308.86,309.03,10624.0
2022-05-13 11:20:00,309.38,311.63,309.38,310.76,12809.0,309.38,311.63,309.38,310.76,12809.0
2022-05-13 11:30:00,311.0,311.14,309.08,309.6,15674.0,311.0,311.14,309.08,309.6,15674.0
2022-05-13 11:40:00,309.45,309.69,308.58,309.67,7501.0,309.45,309.69,308.58,309.67,7501.0
2022-05-13 11:50:00,310.0,310.5,309.21,309.63,8145.0,310.0,310.5,309.21,309.63,8145.0
2022-05-13 12:00:00,309.91,310.85,309.48,310.46,4273.0,309.91,310.85,309.48,310.46,4273.0
2022-05-13 12:10:00,310.46,311.22,310.46,310.47,4164.0,310.46,311.22,310.46,310.47,4164.0
2022-05-13 12:20:00,310.34,310.68,309.91,310.42,5319.0,310.34,310.68,309.91,310.42,5319.0
2022-05-13 12:30:00,310.53,311.05,309.81,309.85,8539.0,310.53,311.05,309.81,309.85,8539.0
2022-05-13 12:40:00,309.88,309.98,308.55,309.08,13495.0,309.88,309.98,308.55,309.08,13495.0
2022-05-13 12:50:00,308.88,310.11,308.11,309.84,7186.0,308.88,310.11,308.11,309.84,7186.0
2022-05-13 13:00:00,310.01,310.43,309.0,309.52,9903.0,310.01,310.43,309.0,309.52,9903.0
2022-05-13 13:10:00,309.68,310.14,309.09,309.16,6501.0,309.68,310.14,309.09,309.16,6501.0
2022-05-13 13:20:00,309.04,309.53,308.67,309.02,5444.0,309.04,309.53,308.67,309.02,5444.0
2022-05-13 13:30:00,308.94,309.42,308.62,308.64,4388.0,308.94,309.42,308.62,308.64,4388.0
2022-05-13 13:40:00,308.36,308.55,307.11,307.84,11317.0,308.36,308.55,307.11,307.84,11317.0
2022-05-13 13:50:00,307.76,308.25,307.03,307.2,10940.0,307.76,308.25,307.03,307.2,10940.0
2022-05-13 14:00:00,307.25,307.25,305.33,305.97,9787.0,307.25,307.25,305.33,305.97,9787.0
2022-05-13 14:10:00,306.26,306.47,305.86,306.45,5888.0,306.26,306.47,305.86,306.45,5888.0
2022-05-13 14:20:00,306.76,306.76,305.72,306.24,7791.0,306.76,306.76,305.72,306.24,7791.0
2022-05-13 14:30:00,306.57,307.95,306.57,306.93,8293.0,306.57,307.95,306.57,306.93,8293.0
2022-05-13 14:40:00,307.33,307.93,307.13,307.48,4835.0,307.33,307.93,307.13,307.48,4835.0
2022-05-13 14:50:00,307.57,309.19,307.57,309.19,4774.0,307.57,309.19,307.57,309.19,4774.0
2022-05-13 15:00:00,309.28,309.56,308.78,309.16,5907.0,309.28,309.56,308.78,309.16,5907.0
2022-05-13 15:10:00,309.19,310.85,309.03,310.65,10431.0,309.19,310.85,309.03,310.65,10431.0
2022-05-13 15:20:00,310.56,311.04,310.08,311.04,16814.0,310.56,311.04,310.08,311.04,16814.0
2022-05-13 15:30:00,311.06,311.11,308.52,309.46,19480.0,311.06,311.11,308.52,309.46,19480.0
2022-05-13 15:40:00,309.59,309.96,308.67,308.91,20362.0,309.59,309.96,308.67,308.91,20362.0
2022-05-13 15:50:00,308.96,309.73,307.82,309.61,63319.0,308.96,309.73,307.82,309.61,63319.0
2022-05-16 09:30:00,303.43,307.24,302.0,306.58,31128.0,303.43,307.24,302.0,306.58,31128.0
2022-05-16 09:40:00,307.19,307.55,301.57,302.19,10021.0,307.19,307.55,301.57,302.19,10021.0
2022-05-16 09:50:00,301.53,304.44,301.18,303.52,8857.0,301.53,304.44,301.18,303.52,8857.0
2022-05-16 10:00:00,303.61,306.98,303.11,306.93,9322.0,303.61,306.98,303.11,306.93,9322.0
2022-05-16 10:10:00,307.06,307.65,306.25,307.0,9132.0,307.06,307.65,306.25,307.0,9132.0
2022-05-16 10:20:00,307.34,308.66,306.46,307.88,10146.0,307.34,308.66,306.46,307.88,10146.0
2022-05-16 10:30:00,308.37,308.37,304.63,306.32,9252.0,308.37,308.37,304.63,306.32,9252.0
2022-05-16 10:40:00,305.78,305.78,304.26,304.65,3910.0,305.78,305.78,304.26,304.65,3910.0
2022-05-16 10:50:00,304.5,304.82,300.53,300.85,17978.0,304.5,304.82,300.53,300.85,17978.0
2022-05-16 11:00:00,300.84,302.49,300.84,302.49,6482.0,300.84,302.49,300.84,302.49,6482.0
2022-05-16 11:10:00,302.28,303.82,302.19,303.52,6781.0,302.28,303.82,302.19,303.52,6781.0
2022-05-16 11:20:00,303.08,303.69,302.06,302.38,5200.0,303.08,303.69,302.06,302.38,5200.0
2022-05-16 11:30:00,303.19,303.62,301.59,303.18,6300.0,303.19,303.62,301.59,303.18,6300.0
2022-05-16 11:40:00,302.7,304.23,302.46,304.04,4241.0,302.7,304.23,302.46,304.04,4241.0
2022-05-16 11:50:00,304.09,304.85,303.63,304.61,3631.0,304.09,304.85,303.63,304.61,3631.0
2022-05-16 12:00:00,304.36,305.59,303.94,303.94,14048.0,304.36,305.59,303.94,303.94,14048.0
2022-05-16 12:10:00,304.12,304.44,303.2,303.21,3226.0,304.12,304.44,303.2,303.21,3226.0
2022-05-16 12:20:00,303.38,303.67,303.16,303.4,2000.0,303.38,303.67,303.16,303.4,2000.0
2022-05-16 12:30:00,303.06,303.38,301.92,301.92,4920.0,303.06,303.38,301.92,301.92,4920.0
2022-05-16 12:40:00,301.91,303.19,301.91,303.19,2781.0,301.91,303.19,301.91,303.19,2781.0
2022-05-16 12:50:00,303.28,303.3,301.96,302.29,2090.0,303.28,303.3,301.96,302.29,2090.0
2022-05-16 13:00:00,301.94,302.99,301.94,302.99,2300.0,301.94,302.99,301.94,302.99,2300.0
2022-05-16 13:10:00,303.0,304.64,303.0,303.5,4509.0,303.0,304.64,303.0,303.5,4509.0
2022-05-16 13:20:00,303.22,305.3,303.22,305.24,3892.0,303.22,305.3,303.22,305.24,3892.0
2022-05-16 13:30:00,305.62,305.87,304.91,305.32,6987.0,305.62,305.87,304.91,305.32,6987.0
2022-05-16 13:40:00,305.48,305.89,304.45,305.22,24614.0,305.48,305.89,304.45,305.22,24614.0
2022-05-16 13:50:00,304.85,305.0,304.4,304.4,2243.0,304.85,305.0,304.4,304.4,2243.0
2022-05-16 14:00:00,304.38,305.8,303.61,305.61,14207.0,304.38,305.8,303.61,305.61,14207.0
2022-05-16 14:10:00,305.38,305.64,304.43,304.81,14455.0,305.38,305.64,304.43,304.81,14455.0
2022-05-16 14:20:00,305.37,305.82,304.65,305.45,13395.0,305.37,305.82,304.65,305.45,13395.0
2022-05-16 14:30:00,305.29,306.02,304.87,305.47,9210.0,305.29,306.02,304.87,305.47,9210.0
2022-05-16 14:40:00,305.44,305.63,304.79,305.24,5818.0,305.44,305.63,304.79,305.24,5818.0
2022-05-16 14:50:00,305.23,305.65,304.7,305.07,22871.0,305.23,305.65,304.7,305.07,22871.0
2022-05-16 15:00:00,305.37,305.78,304.96,305.29,4985.0,305.37,305.78,304.96,305.29,4985.0
2022-05-16 15:10:00,304.29,304.46,303.45,303.75,6494.0,304.29,304.46,303.45,303.75,6494.0
2022-05-16 15:20:00,303.61,304.05,303.3,303.98,3550.0,303.61,304.05,303.3,303.98,3550.0
2022-05-16 15:30:00,303.79,304.22,302.87,303.52,9360.0,303.79,304.22,302.87,303.52,9360.0
2022-05-16 15:40:00,303.77,303.96,303.2,303.53,8881.0,303.77,303.96,303.2,303.53,8881.0
2022-05-16 15:50:00,304.05,304.66,303.35,304.06,42949.0,304.05,304.66,303.35,304.06,42949.0
2022-05-17 09:30:00,314.88,316.49,310.42,312.3,33088.0,314.88,316.49,310.42,312.3,33088.0
2022-05-17 09:40:00,311.82,313.51,310.18,310.78,16969.0,311.82,313.51,310.18,310.78,16969.0
2022-05-17 09:50:00,310.58,311.29,309.59,310.4,12606.0,310.58,311.29,309.59,310.4,12606.0
2022-05-17 10:00:00,310.53,310.77,307.65,307.71,8444.0,310.53,310.77,307.65,307.71,8444.0
2022-05-17 10:10:00,307.68,307.68,306.06,307.44,9627.0,307.68,307.68,306.06,307.44,9627.0
2022-05-17 10:20:00,306.92,306.97,304.2,304.45,7877.0,306.92,306.97,304.2,304.45,7877.0
2022-05-17 10:30:00,304.58,305.36,303.6,303.75,8026.0,304.58,305.36,303.6,303.75,8026.0
2022-05-17 10:40:00,303.5,303.51,302.03,302.22,8282.0,303.5,303.51,302.03,302.22,8282.0
2022-05-17 10:50:00,302.17,302.58,300.77,301.61,19978.0,302.17,302.58,300.77,301.61,19978.0
2022-05-17 11:00:00,301.72,303.17,301.58,302.48,4345.0,301.72,303.17,301.58,302.48,4345.0
2022-05-17 11:10:00,302.85,304.01,302.68,304.01,5203.0,302.85,304.01,302.68,304.01,5203.0
2022-05-17 11:20:00,303.84,305.22,303.76,304.79,5099.0,303.84,305.22,303.76,304.79,5099.0
2022-05-17 11:30:00,305.03,306.15,305.0,306.15,7063.0,305.03,306.15,305.0,306.15,7063.0
2022-05-17 11:40:00,306.27,307.05,305.29,305.38,11394.0,306.27,307.05,305.29,305.38,11394.0
2022-05-17 11:50:00,305.6,306.95,305.49,305.5,6147.0,305.6,306.95,305.49,305.5,6147.0
2022-05-17 12:00:00,305.49,305.67,304.85,305.43,7161.0,305.49,305.67,304.85,305.43,7161.0
2022-05-17 12:10:00,304.95,305.81,304.95,305.31,3035.0,304.95,305.81,304.95,305.31,3035.0
2022-05-17 12:20:00,305.48,306.0,304.94,305.76,4187.0,305.48,306.0,304.94,305.76,4187.0
2022-05-17 12:30:00,305.82,306.33,305.8,306.0,3303.0,305.82,306.33,305.8,306.0,3303.0
2022-05-17 12:40:00,305.93,306.56,305.52,305.97,7148.0,305.93,306.56,305.52,305.97,7148.0
2022-05-17 12:50:00,305.76,305.84,305.22,305.38,2700.0,305.76,305.84,305.22,305.38,2700.0
2022-05-17 13:00:00,305.37,305.55,304.54,305.55,5850.0,305.37,305.55,304.54,305.55,5850.0
2022-05-17 13:10:00,305.75,306.65,305.34,306.65,5675.0,305.75,306.65,305.34,306.65,5675.0
2022-05-17 13:20:00,306.52,306.7,305.65,305.79,5436.0,306.52,306.7,305.65,305.79,5436.0
2022-05-17 13:30:00,305.71,306.45,305.71,306.11,4163.0,305.71,306.45,305.71,306.11,4163.0
2022-05-17 13:40:00,305.88,306.25,305.58,305.71,13977.0,305.88,306.25,305.58,305.71,13977.0
2022-05-17 13:50:00,305.69,305.75,304.37,304.42,15207.0,305.69,305.75,304.37,304.42,15207.0
2022-05-17 14:00:00,304.49,306.22,303.21,306.22,19249.0,304.49,306.22,303.21,306.22,19249.0
2022-05-17 14:10:00,305.88,306.05,303.72,304.29,6694.0,305.88,306.05,303.72,304.29,6694.0
2022-05-17 14:20:00,304.06,304.79,303.04,303.59,16406.0,304.06,304.79,303.04,303.59,16406.0
2022-05-17 14:30:00,303.4,303.81,301.9,303.69,24428.0,303.4,303.81,301.9,303.69,24428.0
2022-05-17 14:40:00,303.53,306.06,303.5,306.06,31499.0,303.53,306.06,303.5,306.06,31499.0
2022-05-17 14:50:00,306.08,306.16,304.31,304.33,19334.0,306.08,306.16,304.31,304.33,19334.0
2022-05-17 15:00:00,304.14,305.87,304.14,305.21,41908.0,304.14,305.87,304.14,305.21,41908.0
2022-05-17 15:10:00,305.28,306.23,304.78,305.07,37195.0,305.28,306.23,304.78,305.07,37195.0
2022-05-17 15:20:00,305.04,305.36,304.39,304.4,33939.0,305.04,305.36,304.39,304.4,33939.0
2022-05-17 15:30:00,304.44,305.53,304.13,304.13,42947.0,304.44,305.53,304.13,304.13,42947.0
2022-05-17 15:40:00,304.14,304.44,303.09,303.17,39539.0,304.14,304.44,303.09,303.17,39539.0
2022-05-17 15:50:00,303.42,305.63,303.38,305.52,122881.0,303.42,305.63,303.38,305.52,122881.0
2022-05-18 09:30:00,296.0,296.01,288.05,288.69,59067.0,296.0,296.01,288.05,288.69,59067.0
2022-05-18 09:40:00,289.43,289.74,281.49,282.17,102046.0,289.43,289.74,281.49,282.17,102046.0
2022-05-18 09:50:00,282.33,283.72,279.5,280.07,90317.0,282.33,283.72,279.5,280.07,90317.0
2022-05-18 10:00:00,280.12,284.95,280.12,283.61,73885.0,280.12,284.95,280.12,283.61,73885.0
2022-05-18 10:10:00,283.5,285.12,282.95,282.96,51726.0,283.5,285.12,282.95,282.96,51726.0
2022-05-18 10:20:00,283.22,285.98,282.75,284.7,36753.0,283.22,285.98,282.75,284.7,36753.0
2022-05-18 10:30:00,283.69,283.76,282.01,283.12,36233.0,283.69,283.76,282.01,283.12,36233.0
2022-05-18 10:40:00,283.34,283.7,282.63,283.57,54076.0,283.34,283.7,282.63,283.57,54076.0
2022-05-18 10:50:00,283.57,284.01,282.36,282.93,33805.0,283.57,284.01,282.36,282.93,33805.0
2022-05-18 11:00:00,282.87,283.19,281.48,282.07,36028.0,282.87,283.19,281.48,282.07,36028.0
2022-05-18 11:10:00,282.01,282.25,280.35,280.82,23500.0,282.01,282.25,280.35,280.82,23500.0
2022-05-18 11:20:00,280.86,281.61,280.48,281.17,22935.0,280.86,281.61,280.48,281.17,22935.0
2022-05-18 11:30:00,281.19,281.59,279.87,280.67,39003.0,281.19,281.59,279.87,280.67,39003.0
2022-05-18 11:40:00,280.62,282.01,280.58,281.4,27147.0,280.62,282.01,280.58,281.4,27147.0
2022-05-18 11:50:00,281.32,282.01,280.44,281.61,40741.0,281.32,282.01,280.44,281.61,40741.0
2022-05-18 12:00:00,281.39,281.41,279.01,279.14,64494.0,281.39,281.41,279.01,279.14,64494.0
2022-05-18 12:10:00,279.29,279.49,278.18,278.41,45693.0,279.29,279.49,278.18,278.41,45693.0
2022-05-18 12:20:00,278.57,278.75,276.12,277.05,39280.0,278.57,278.75,276.12,277.05,39280.0
2022-05-18 12:30:00,277.07,279.09,276.8,277.93,22758.0,277.07,279.09,276.8,277.93,22758.0
2022-05-18 12:40:00,277.43,277.88,276.57,277.32,16827.0,277.43,277.88,276.57,277.32,16827.0
2022-05-18 12:50:00,277.43,277.99,276.8,277.19,19455.0,277.43,277.99,276.8,277.19,19455.0
2022-05-18 13:00:00,277.22,277.22,274.77,275.06,41300.0,277.22,277.22,274.77,275.06,41300.0
2022-05-18 13:10:00,275.13,275.76,273.32,273.63,40716.0,275.13,275.76,273.32,273.63,40716.0
2022-05-18 13:20:00,273.63,274.05,272.52,273.63,31294.0,273.63,274.05,272.52,273.63,31294.0
2022-05-18 13:30:00,273.53,274.34,273.25,273.38,19073.0,273.53,274.34,273.25,273.38,19073.0
2022-05-18 13:40:00,273.2,273.2,271.7,272.07,26942.0,273.2,273.2,271.7,272.07,26942.0
2022-05-18 13:50:00,272.05,272.05,270.86,271.64,21435.0,272.05,272.05,270.86,271.64,21435.0
2022-05-18 14:00:00,271.7,272.03,270.45,271.37,20078.0,271.7,272.03,270.45,271.37,20078.0
2022-05-18 14:10:00,271.45,271.88,270.53,271.09,27617.0,271.45,271.88,270.53,271.09,27617.0
2022-05-18 14:20:00,270.97,270.99,270.0,270.68,27742.0,270.97,270.99,270.0,270.68,27742.0
2022-05-18 14:30:00,270.71,271.19,268.44,269.23,43714.0,270.71,271.19,268.44,269.23,43714.0
2022-05-18 14:40:00,269.12,269.92,268.36,269.37,24713.0,269.12,269.92,268.36,269.37,24713.0
2022-05-18 14:50:00,269.35,269.74,269.05,269.21,29849.0,269.35,269.74,269.05,269.21,29849.0
2022-05-18 15:00:00,269.25,273.6,269.17,272.92,56741.0,269.25,273.6,269.17,272.92,56741.0
2022-05-18 15:10:00,273.03,273.42,272.08,272.21,28699.0,273.03,273.42,272.08,272.21,28699.0
2022-05-18 15:20:00,272.1,272.51,271.3,271.73,72289.0,272.1,272.51,271.3,271.73,72289.0
2022-05-18 15:30:00,271.69,273.38,270.87,273.2,62140.0,271.69,273.38,270.87,273.2,62140.0
2022-05-18 15:40:00,273.31,273.62,271.25,271.41,58362.0,273.31,273.62,271.25,271.41,58362.0
2022-05-18 15:50:00,271.49,272.97,271.02,272.6,178922.0,271.49,272.97,271.02,272.6,178922.0
2022-05-19 09:30:00,267.98,269.95,265.02,268.66,67064.0,267.98,269.95,265.02,268.66,67064.0
2022-05-19 09:40:00,268.69,268.72,265.0,265.22,22386.0,268.69,268.72,265.0,265.22,22386.0
2022-05-19 09:50:00,265.22,269.84,264.24,269.69,35392.0,265.22,269.84,264.24,269.69,35392.0
2022-05-19 10:00:00,269.58,273.16,268.68,271.05,40396.0,269.58,273.16,268.68,271.05,40396.0
2022-05-19 10:10:00,271.2,272.18,270.16,271.35,41258.0,271.2,272.18,270.16,271.35,41258.0
2022-05-19 10:20:00,271.1,272.69,270.07,270.07,17907.0,271.1,272.69,270.07,270.07,17907.0
2022-05-19 10:30:00,270.2,272.36,268.58,270.29,18206.0,270.2,272.36,268.58,270.29,18206.0
2022-05-19 10:40:00,270.28,270.82,269.05,270.42,24613.0,270.28,270.82,269.05,270.42,24613.0
2022-05-19 10:50:00,270.46,272.98,270.25,272.97,22275.0,270.46,272.98,270.25,272.97,22275.0
2022-05-19 11:00:00,272.93,274.61,272.58,273.33,39258.0,272.93,274.61,272.58,273.33,39258.0
2022-05-19 11:10:00,273.6,274.58,272.79,273.82,30954.0,273.6,274.58,272.79,273.82,30954.0
2022-05-19 11:20:00,273.72,274.02,272.92,273.42,49988.0,273.72,274.02,272.92,273.42,49988.0
2022-05-19 11:30:00,273.73,277.17,273.73,277.02,20810.0,273.73,277.17,273.73,277.02,20810.0
2022-05-19 11:40:00,277.06,278.72,277.06,277.89,19707.0,277.06,278.72,277.06,277.89,19707.0
2022-05-19 11:50:00,278.03,278.03,275.67,276.45,17536.0,278.03,278.03,275.67,276.45,17536.0
2022-05-19 12:00:00,276.59,277.51,276.24,276.73,12004.0,276.59,277.51,276.24,276.73,12004.0
2022-05-19 12:10:00,276.79,276.93,276.21,276.27,16378.0,276.79,276.93,276.21,276.27,16378.0
2022-05-19 12:20:00,276.18,276.37,275.19,275.98,16588.0,276.18,276.37,275.19,275.98,16588.0
2022-05-19 12:30:00,275.79,275.85,274.47,274.48,9427.0,275.79,275.85,274.47,274.48,9427.0
2022-05-19 12:40:00,274.48,274.54,272.55,272.8,13330.0,274.48,274.54,272.55,272.8,13330.0
2022-05-19 12:50:00,272.81,273.32,272.32,272.69,10281.0,272.81,273.32,272.32,272.69,10281.0
2022-05-19 13:00:00,272.61,273.16,271.51,271.58,18951.0,272.61,273.16,271.51,271.58,18951.0
2022-05-19 13:10:00,271.4,271.5,270.21,271.5,22780.0,271.4,271.5,270.21,271.5,22780.0
2022-05-19 13:20:00,271.42,272.16,270.82,271.68,17100.0,271.42,272.16,270.82,271.68,17100.0
2022-05-19 13:30:00,271.55,272.62,271.4,272.44,12648.0,271.55,272.62,271.4,272.44,12648.0
2022-05-19 13:40:00,272.31,272.51,270.82,270.83,13449.0,272.31,272.51,270.82,270.83,13449.0
2022-05-19 13:50:00,270.86,275.01,270.86,274.43,12958.0,270.86,275.01,270.86,274.43,12958.0
2022-05-19 14:00:00,274.54,274.57,272.67,272.99,15616.0,274.54,274.57,272.67,272.99,15616.0
2022-05-19 14:10:00,273.06,273.95,272.74,272.74,11269.0,273.06,273.95,272.74,272.74,11269.0
2022-05-19 14:20:00,272.73,273.65,272.48,273.42,12689.0,272.73,273.65,272.48,273.42,12689.0
2022-05-19 14:30:00,273.29,273.99,272.16,273.46,21715.0,273.29,273.99,272.16,273.46,21715.0
2022-05-19 14:40:00,273.34,274.77,272.14,274.77,22854.0,273.34,274.77,272.14,274.77,22854.0
2022-05-19 14:50:00,275.02,275.85,273.0,275.37,41198.0,275.02,275.85,273.0,275.37,41198.0
2022-05-19 15:00:00,275.44,276.25,275.17,275.46,12955.0,275.44,276.25,275.17,275.46,12955.0
2022-05-19 15:10:00,275.41,275.57,273.45,273.57,18278.0,275.41,275.57,273.45,273.57,18278.0
2022-05-19 15:20:00,273.46,273.51,271.63,271.88,18940.0,273.46,273.51,271.63,271.88,18940.0
2022-05-19 15:30:00,271.75,272.26,270.83,271.66,26807.0,271.75,272.26,270.83,271.66,26807.0
2022-05-19 15:40:00,271.61,272.56,271.24,271.88,31661.0,271.61,272.56,271.24,271.88,31661.0
2022-05-19 15:50:00,272.0,272.0,270.35,271.23,124887.0,272.0,272.0,270.35,271.23,124887.0
2022-05-20 09:30:00,279.89,279.99,276.0,278.7,103861.0,279.89,279.99,276.0,278.7,103861.0
2022-05-20 09:40:00,279.01,280.86,276.59,276.99,77271.0,279.01,280.86,276.59,276.99,77271.0
2022-05-20 09:50:00,276.51,276.9,274.94,274.94,20316.0,276.51,276.9,274.94,274.94,20316.0
2022-05-20 10:00:00,275.01,275.03,271.24,271.66,22212.0,275.01,275.03,271.24,271.66,22212.0
2022-05-20 10:10:00,271.61,272.58,270.68,272.21,21529.0,271.61,272.58,270.68,272.21,21529.0
2022-05-20 10:20:00,272.21,274.72,271.11,274.27,38052.0,272.21,274.72,271.11,274.27,38052.0
2022-05-20 10:30:00,273.76,274.46,273.31,274.11,11453.0,273.76,274.46,273.31,274.11,11453.0
2022-05-20 10:40:00,273.96,273.96,272.12,272.88,15190.0,273.96,273.96,272.12,272.88,15190.0
2022-05-20 10:50:00,273.03,273.04,270.15,270.16,13154.0,273.03,273.04,270.15,270.16,13154.0
2022-05-20 11:00:00,270.61,270.95,269.66,270.13,13833.0,270.61,270.95,269.66,270.13,13833.0
2022-05-20 11:10:00,269.75,270.26,269.06,269.14,13604.0,269.75,270.26,269.06,269.14,13604.0
2022-05-20 11:20:00,269.27,271.17,268.66,270.5,15178.0,269.27,271.17,268.66,270.5,15178.0
2022-05-20 11:30:00,270.41,271.33,269.72,270.27,15611.0,270.41,271.33,269.72,270.27,15611.0
2022-05-20 11:40:00,270.44,271.21,269.89,270.89,10475.0,270.44,271.21,269.89,270.89,10475.0
2022-05-20 11:50:00,270.75,271.33,270.01,270.36,10653.0,270.75,271.33,270.01,270.36,10653.0
2022-05-20 12:00:00,270.0,270.1,267.66,267.66,13302.0,270.0,270.1,267.66,267.66,13302.0
2022-05-20 12:10:00,267.39,268.25,266.69,266.71,14955.0,267.39,268.25,266.69,266.71,14955.0
2022-05-20 12:20:00,266.7,267.51,266.52,266.89,12069.0,266.7,267.51,266.52,266.89,12069.0
2022-05-20 12:30:00,266.7,267.06,265.48,265.64,14265.0,266.7,267.06,265.48,265.64,14265.0
2022-05-20 12:40:00,265.54,265.71,264.52,265.49,11560.0,265.54,265.71,264.52,265.49,11560.0
2022-05-20 12:50:00,265.45,266.0,264.69,265.01,15514.0,265.45,266.0,264.69,265.01,15514.0
2022-05-20 13:00:00,264.87,265.48,264.05,264.47,10968.0,264.87,265.48,264.05,264.47,10968.0
2022-05-20 13:10:00,264.49,265.33,264.18,264.28,11902.0,264.49,265.33,264.18,264.28,11902.0
2022-05-20 13:20:00,264.53,264.54,263.2,263.68,15426.0,264.53,264.54,263.2,263.68,15426.0
2022-05-20 13:30:00,263.66,266.06,263.65,264.87,27625.0,263.66,266.06,263.65,264.87,27625.0
2022-05-20 13:40:00,264.65,266.1,264.1,265.93,13564.0,264.65,266.1,264.1,265.93,13564.0
2022-05-20 13:50:00,266.04,267.23,265.83,266.63,12189.0,266.04,267.23,265.83,266.63,12189.0
2022-05-20 14:00:00,266.43,266.77,264.48,265.17,24521.0,266.43,266.77,264.48,265.17,24521.0
2022-05-20 14:10:00,265.41,266.06,264.55,264.65,16672.0,265.41,266.06,264.55,264.65,16672.0
2022-05-20 14:20:00,264.56,265.72,264.43,264.97,23346.0,264.56,265.72,264.43,264.97,23346.0
2022-05-20 14:30:00,265.31,265.97,264.0,265.72,16153.0,265.31,265.97,264.0,265.72,16153.0
2022-05-20 14:40:00,265.7,267.72,265.54,267.44,14792.0,265.7,267.72,265.54,267.44,14792.0
2022-05-20 14:50:00,267.68,269.02,266.0,267.24,31870.0,267.68,269.02,266.0,267.24,31870.0
2022-05-20 15:00:00,267.3,267.69,265.7,266.05,17750.0,267.3,267.69,265.7,266.05,17750.0
2022-05-20 15:10:00,265.83,266.34,265.46,265.89,33496.0,265.83,266.34,265.46,265.89,33496.0
2022-05-20 15:20:00,265.98,269.34,265.98,269.06,28148.0,265.98,269.34,265.98,269.06,28148.0
2022-05-20 15:30:00,269.3,271.6,268.29,270.41,32991.0,269.3,271.6,268.29,270.41,32991.0
2022-05-20 15:40:00,270.61,272.71,269.85,272.66,59966.0,270.61,272.71,269.85,272.66,59966.0
2022-05-20 15:50:00,272.63,274.22,271.86,273.81,114210.0,272.63,274.22,271.86,273.81,114210.0
2022-05-23 09:30:00,269.92,271.41,267.21,267.85,34271.0,269.92,271.41,267.21,267.85,34271.0
2022-05-23 09:40:00,267.38,271.82,266.51,271.32,25828.0,267.38,271.82,266.51,271.32,25828.0
2022-05-23 09:50:00,271.7,272.73,268.13,269.01,21740.0,271.7,272.73,268.13,269.01,21740.0
2022-05-23 10:00:00,268.73,268.73,265.53,267.26,22510.0,268.73,268.73,265.53,267.26,22510.0
2022-05-23 10:10:00,267.49,268.71,266.56,267.73,36932.0,267.49,268.71,266.56,267.73,36932.0
2022-05-23 10:20:00,267.88,268.99,265.62,267.09,51681.0,267.88,268.99,265.62,267.09,51681.0
2022-05-23 10:30:00,267.21,269.09,266.23,268.43,19277.0,267.21,269.09,266.23,268.43,19277.0
2022-05-23 10:40:00,268.37,269.91,267.92,269.23,17217.0,268.37,269.91,267.92,269.23,17217.0
2022-05-23 10:50:00,269.04,269.04,266.79,268.88,35354.0,269.04,269.04,266.79,268.88,35354.0
2022-05-23 11:00:00,268.9,271.23,268.7,269.79,23367.0,268.9,271.23,268.7,269.79,23367.0
2022-05-23 11:10:00,269.95,271.04,269.66,270.43,14769.0,269.95,271.04,269.66,270.43,14769.0
2022-05-23 11:20:00,270.57,271.11,270.23,270.68,24947.0,270.57,271.11,270.23,270.68,24947.0
2022-05-23 11:30:00,270.68,271.93,270.55,271.47,39895.0,270.68,271.93,270.55,271.47,39895.0
2022-05-23 11:40:00,271.37,271.43,269.5,269.66,8855.0,271.37,271.43,269.5,269.66,8855.0
2022-05-23 11:50:00,269.75,271.68,269.18,271.13,43177.0,269.75,271.68,269.18,271.13,43177.0
2022-05-23 12:00:00,271.13,272.97,270.95,272.62,11557.0,271.13,272.97,270.95,272.62,11557.0
2022-05-23 12:10:00,272.64,272.77,272.03,272.52,13607.0,272.64,272.77,272.03,272.52,13607.0
2022-05-23 12:20:00,272.52,273.36,272.45,272.45,8228.0,272.52,273.36,272.45,272.45,8228.0
2022-05-23 12:30:00,272.3,272.75,271.96,272.75,16220.0,272.3,272.75,271.96,272.75,16220.0
2022-05-23 12:40:00,272.74,272.97,271.39,271.39,10226.0,272.74,272.97,271.39,271.39,10226.0
2022-05-23 12:50:00,271.6,271.77,271.17,271.53,8646.0,271.6,271.77,271.17,271.53,8646.0
2022-05-23 13:00:00,271.33,271.6,270.43,270.86,9436.0,271.33,271.6,270.43,270.86,9436.0
2022-05-23 13:10:00,270.85,271.13,270.18,270.4,10394.0,270.85,271.13,270.18,270.4,10394.0
2022-05-23 13:20:00,270.33,271.36,270.11,271.25,23514.0,270.33,271.36,270.11,271.25,23514.0
2022-05-23 13:30:00,271.22,272.0,271.03,271.9,6158.0,271.22,272.0,271.03,271.9,6158.0
2022-05-23 13:40:00,271.95,273.01,271.64,272.57,12205.0,271.95,273.01,271.64,272.57,12205.0
2022-05-23 13:50:00,272.39,272.42,271.52,271.9,14112.0,272.39,272.42,271.52,271.9,14112.0
2022-05-23 14:00:00,272.25,272.42,271.86,272.22,7853.0,272.25,272.42,271.86,272.22,7853.0
2022-05-23 14:10:00,272.44,273.05,272.32,272.94,5278.0,272.44,273.05,272.32,272.94,5278.0
2022-05-23 14:20:00,273.1,273.1,271.56,271.67,12191.0,273.1,273.1,271.56,271.67,12191.0
2022-05-23 14:30:00,271.73,272.03,271.61,272.02,9777.0,271.73,272.03,271.61,272.02,9777.0
2022-05-23 14:40:00,272.1,272.1,270.84,271.29,15128.0,272.1,272.1,270.84,271.29,15128.0
2022-05-23 14:50:00,271.18,271.62,271.11,271.36,6186.0,271.18,271.62,271.11,271.36,6186.0
2022-05-23 15:00:00,271.26,272.72,271.2,272.72,7999.0,271.26,272.72,271.2,272.72,7999.0
2022-05-23 15:10:00,272.61,272.65,271.62,272.23,6807.0,272.61,272.65,271.62,272.23,6807.0
2022-05-23 15:20:00,272.42,272.42,271.47,271.96,9314.0,272.42,272.42,271.47,271.96,9314.0
2022-05-23 15:30:00,272.0,272.66,271.47,271.47,15327.0,272.0,272.66,271.47,271.47,15327.0
2022-05-23 15:40:00,271.62,271.63,270.39,270.56,16861.0,271.62,271.63,270.39,270.56,16861.0
2022-05-23 15:50:00,270.93,273.15,270.92,272.94,67806.0,270.93,273.15,270.92,272.94,67806.0
2022-05-24 09:30:00,266.4,267.17,261.1,261.1,52826.0,266.4,267.17,261.1,261.1,52826.0
2022-05-24 09:40:00,261.0,261.86,255.46,256.58,73429.0,261.0,261.86,255.46,256.58,73429.0
2022-05-24 09:50:00,256.29,259.77,256.12,258.0,53811.0,256.29,259.77,256.12,258.0,53811.0
2022-05-24 10:00:00,258.11,258.11,253.65,254.69,53840.0,258.11,258.11,253.65,254.69,53840.0
2022-05-24 10:10:00,254.8,255.49,253.07,253.85,27597.0,254.8,255.49,253.07,253.85,27597.0
2022-05-24 10:20:00,253.64,255.73,253.18,255.65,41828.0,253.64,255.73,253.18,255.65,41828.0
2022-05-24 10:30:00,255.67,256.89,254.76,255.48,23422.0,255.67,256.89,254.76,255.48,23422.0
2022-05-24 10:40:00,255.36,256.76,254.79,254.9,14696.0,255.36,256.76,254.79,254.9,14696.0
2022-05-24 10:50:00,254.95,255.65,254.48,255.05,18736.0,254.95,255.65,254.48,255.05,18736.0
2022-05-24 11:00:00,255.23,255.94,254.76,254.83,10490.0,255.23,255.94,254.76,254.83,10490.0
2022-05-24 11:10:00,254.88,255.64,254.3,254.4,18916.0,254.88,255.64,254.3,254.4,18916.0
2022-05-24 11:20:00,254.4,255.55,254.4,255.26,27452.0,254.4,255.55,254.4,255.26,27452.0
2022-05-24 11:30:00,255.8,255.8,254.77,255.09,10551.0,255.8,255.8,254.77,255.09,10551.0
2022-05-24 11:40:00,255.34,258.24,254.86,257.87,13077.0,255.34,258.24,254.86,257.87,13077.0
2022-05-24 11:50:00,258.05,258.4,257.11,257.48,19204.0,258.05,258.4,257.11,257.48,19204.0
2022-05-24 12:00:00,257.48,257.86,256.75,257.56,20397.0,257.48,257.86,256.75,257.56,20397.0
2022-05-24 12:10:00,257.55,260.78,257.55,259.67,15093.0,257.55,260.78,257.55,259.67,15093.0
2022-05-24 12:20:00,259.48,259.65,258.87,259.06,9855.0,259.48,259.65,258.87,259.06,9855.0
2022-05-24 12:30:00,259.14,259.31,257.57,257.58,8092.0,259.14,259.31,257.57,257.58,8092.0
2022-05-24 12:40:00,257.53,257.65,256.47,257.28,9036.0,257.53,257.65,256.47,257.28,9036.0
2022-05-24 12:50:00,257.44,257.54,256.62,257.22,6307.0,257.44,257.54,256.62,257.22,6307.0
2022-05-24 13:00:00,257.03,257.17,255.37,255.38,21951.0,257.03,257.17,255.37,255.38,21951.0
2022-05-24 13:10:00,255.43,255.85,255.1,255.29,19689.0,255.43,255.85,255.1,255.29,19689.0
2022-05-24 13:20:00,255.34,255.76,255.14,255.76,9051.0,255.34,255.76,255.14,255.76,9051.0
2022-05-24 13:30:00,255.57,256.45,255.15,256.45,9397.0,255.57,256.45,255.15,256.45,9397.0
2022-05-24 13:40:00,256.53,257.63,256.4,257.08,15085.0,256.53,257.63,256.4,257.08,15085.0
2022-05-24 13:50:00,256.99,257.53,256.6,256.6,6784.0,256.99,257.53,256.6,256.6,6784.0
2022-05-24 14:00:00,256.78,257.29,255.95,257.04,8705.0,256.78,257.29,255.95,257.04,8705.0
2022-05-24 14:10:00,256.91,257.75,256.11,256.29,12200.0,256.91,257.75,256.11,256.29,12200.0
2022-05-24 14:20:00,256.27,257.01,255.75,255.88,11458.0,256.27,257.01,255.75,255.88,11458.0
2022-05-24 14:30:00,255.9,257.45,255.5,257.45,20913.0,255.9,257.45,255.5,257.45,20913.0
2022-05-24 14:40:00,257.45,257.6,255.38,255.5,14736.0,257.45,257.6,255.38,255.5,14736.0
2022-05-24 14:50:00,255.45,255.54,254.06,254.99,26362.0,255.45,255.54,254.06,254.99,26362.0
2022-05-24 15:00:00,254.78,256.24,254.55,255.84,14886.0,254.78,256.24,254.55,255.84,14886.0
2022-05-24 15:10:00,255.89,256.14,255.1,255.18,19084.0,255.89,256.14,255.1,255.18,19084.0
2022-05-24 15:20:00,255.05,256.38,254.42,256.36,21317.0,255.05,256.38,254.42,256.36,21317.0
2022-05-24 15:30:00,256.35,259.44,256.24,259.1,29548.0,256.35,259.44,256.24,259.1,29548.0
2022-05-24 15:40:00,259.21,259.85,258.61,259.51,26480.0,259.21,259.85,258.61,259.51,26480.0
2022-05-24 15:50:00,259.7,259.7,257.08,257.47,116825.0,259.7,259.7,257.08,257.47,116825.0
2022-05-25 09:30:00,254.88,257.79,251.51,256.62,77839.0,254.88,257.79,251.51,256.62,77839.0
2022-05-25 09:40:00,256.66,259.38,254.45,255.68,21106.0,256.66,259.38,254.45,255.68,21106.0
2022-05-25 09:50:00,255.71,257.51,254.92,256.42,43292.0,255.71,257.51,254.92,256.42,43292.0
2022-05-25 10:00:00,256.64,257.57,255.36,256.96,52941.0,256.64,257.57,255.36,256.96,52941.0
2022-05-25 10:10:00,256.74,258.31,256.43,257.12,128621.0,256.74,258.31,256.43,257.12,128621.0
2022-05-25 10:20:00,257.19,258.84,257.06,258.63,77131.0,257.19,258.84,257.06,258.63,77131.0
2022-05-25 10:30:00,258.51,260.34,257.76,259.96,69686.0,258.51,260.34,257.76,259.96,69686.0
2022-05-25 10:40:00,260.06,260.15,258.25,258.77,47362.0,260.06,260.15,258.25,258.77,47362.0
2022-05-25 10:50:00,258.8,260.0,258.76,259.62,49827.0,258.8,260.0,258.76,259.62,49827.0
2022-05-25 11:00:00,259.44,261.37,259.37,260.82,45630.0,259.44,261.37,259.37,260.82,45630.0
2022-05-25 11:10:00,260.81,261.34,260.38,260.45,31342.0,260.81,261.34,260.38,260.45,31342.0
2022-05-25 11:20:00,260.48,260.85,259.76,260.01,41946.0,260.48,260.85,259.76,260.01,41946.0
2022-05-25 11:30:00,259.96,260.7,258.57,260.24,48906.0,259.96,260.7,258.57,260.24,48906.0
2022-05-25 11:40:00,260.2,260.93,259.76,260.11,31084.0,260.2,260.93,259.76,260.11,31084.0
2022-05-25 11:50:00,260.2,261.19,259.97,260.5,29139.0,260.2,261.19,259.97,260.5,29139.0
2022-05-25 12:00:00,260.5,261.3,260.26,260.45,35484.0,260.5,261.3,260.26,260.45,35484.0
2022-05-25 12:10:00,260.58,261.1,260.28,260.75,27918.0,260.58,261.1,260.28,260.75,27918.0
2022-05-25 12:20:00,260.71,260.71,259.34,260.06,17769.0,260.71,260.71,259.34,260.06,17769.0
2022-05-25 12:30:00,260.04,260.35,259.62,259.78,7891.0,260.04,260.35,259.62,259.78,7891.0
2022-05-25 12:40:00,260.01,261.18,259.69,260.76,52208.0,260.01,261.18,259.69,260.76,52208.0
2022-05-25 12:50:00,260.59,260.71,259.39,259.41,46248.0,260.59,260.71,259.39,259.41,46248.0
2022-05-25 13:00:00,259.57,260.11,259.33,259.59,25481.0,259.57,260.11,259.33,259.59,25481.0
2022-05-25 13:10:00,259.61,260.22,259.39,260.0,21878.0,259.61,260.22,259.39,260.0,21878.0
2022-05-25 13:20:00,260.03,260.35,259.56,260.09,22248.0,260.03,260.35,259.56,260.09,22248.0
2022-05-25 13:30:00,259.96,260.34,259.85,260.09,19091.0,259.96,260.34,259.85,260.09,19091.0
2022-05-25 13:40:00,260.05,260.21,259.78,260.01,24788.0,260.05,260.21,259.78,260.01,24788.0
2022-05-25 13:50:00,260.03,260.3,259.87,260.0,17187.0,260.03,260.3,259.87,260.0,17187.0
2022-05-25 14:00:00,259.73,261.88,257.77,259.09,45187.0,259.73,261.88,257.77,259.09,45187.0
2022-05-25 14:10:00,259.27,260.98,259.14,259.78,37254.0,259.27,260.98,259.14,259.78,37254.0
2022-05-25 14:20:00,259.57,260.96,259.57,260.78,27268.0,259.57,260.96,259.57,260.78,27268.0
2022-05-25 14:30:00,260.94,261.72,260.52,260.57,28982.0,260.94,261.72,260.52,260.57,28982.0
2022-05-25 14:40:00,260.66,261.31,260.65,260.69,27059.0,260.66,261.31,260.65,260.69,27059.0
2022-05-25 14:50:00,260.8,261.88,260.73,261.81,34376.0,260.8,261.88,260.73,261.81,34376.0
2022-05-25 15:00:00,261.63,264.6,261.6,264.05,39660.0,261.63,264.6,261.6,264.05,39660.0
2022-05-25 15:10:00,263.89,264.19,263.0,263.13,30596.0,263.89,264.19,263.0,263.13,30596.0
2022-05-25 15:20:00,263.06,263.52,262.44,262.9,35824.0,263.06,263.52,262.44,262.9,35824.0
2022-05-25 15:30:00,262.86,263.17,261.56,262.32,47251.0,262.86,263.17,261.56,262.32,47251.0
2022-05-25 15:40:00,262.44,262.44,260.79,261.34,60821.0,262.44,262.44,260.79,261.34,60821.0
2022-05-25 15:50:00,261.2,261.68,260.12,260.56,150790.0,261.2,261.68,260.12,260.56,150790.0
2022-05-26 09:30:00,276.43,282.34,275.49,279.26,137909.0,276.43,282.34,275.49,279.26,137909.0
2022-05-26 09:40:00,279.02,284.0,278.19,283.24,121415.0,279.02,284.0,278.19,283.24,121415.0
2022-05-26 09:50:00,283.28,284.69,282.19,282.19,50864.0,283.28,284.69,282.19,282.19,50864.0
2022-05-26 10:00:00,282.24,283.28,281.42,282.99,52451.0,282.24,283.28,281.42,282.99,52451.0
2022-05-26 10:10:00,283.0,285.81,283.0,285.25,49057.0,283.0,285.81,283.0,285.25,49057.0
2022-05-26 10:20:00,285.44,287.0,284.64,284.64,58912.0,285.44,287.0,284.64,284.64,58912.0
2022-05-26 10:30:00,284.66,284.66,281.27,284.36,52458.0,284.66,284.66,281.27,284.36,52458.0
2022-05-26 10:40:00,284.15,284.64,283.59,283.75,34559.0,284.15,284.64,283.59,283.75,34559.0
2022-05-26 10:50:00,283.73,285.11,282.8,285.11,24303.0,283.73,285.11,282.8,285.11,24303.0
2022-05-26 11:00:00,285.13,285.85,284.21,284.45,27756.0,285.13,285.85,284.21,284.45,27756.0
2022-05-26 11:10:00,284.45,285.3,283.81,283.82,16382.0,284.45,285.3,283.81,283.82,16382.0
2022-05-26 11:20:00,283.75,284.64,283.68,284.27,15818.0,283.75,284.64,283.68,284.27,15818.0
2022-05-26 11:30:00,284.04,284.31,282.69,283.76,20665.0,284.04,284.31,282.69,283.76,20665.0
2022-05-26 11:40:00,283.81,284.34,283.19,284.26,14126.0,283.81,284.34,283.19,284.26,14126.0
2022-05-26 11:50:00,284.24,284.89,283.66,284.69,21612.0,284.24,284.89,283.66,284.69,21612.0
2022-05-26 12:00:00,284.56,286.02,284.0,285.97,21178.0,284.56,286.02,284.0,285.97,21178.0
2022-05-26 12:10:00,286.05,287.0,286.04,287.0,24438.0,286.05,287.0,286.04,287.0,24438.0
2022-05-26 12:20:00,286.98,287.91,286.98,287.83,13511.0,286.98,287.91,286.98,287.83,13511.0
2022-05-26 12:30:00,287.71,287.71,286.99,287.68,33094.0,287.71,287.71,286.99,287.68,33094.0
2022-05-26 12:40:00,287.72,288.55,287.09,288.55,37890.0,287.72,288.55,287.09,288.55,37890.0
2022-05-26 12:50:00,288.41,288.86,287.67,288.29,33589.0,288.41,288.86,287.67,288.29,33589.0
2022-05-26 13:00:00,288.31,288.95,288.08,288.95,12441.0,288.31,288.95,288.08,288.95,12441.0
2022-05-26 13:10:00,288.95,289.36,288.12,288.43,21977.0,288.95,289.36,288.12,288.43,21977.0
2022-05-26 13:20:00,288.53,288.62,287.59,287.67,13391.0,288.53,288.62,287.59,287.67,13391.0
2022-05-26 13:30:00,287.89,288.14,287.16,287.68,12460.0,287.89,288.14,287.16,287.68,12460.0
2022-05-26 13:40:00,287.65,288.02,287.37,288.02,11009.0,287.65,288.02,287.37,288.02,11009.0
2022-05-26 13:50:00,288.08,288.65,287.89,287.94,18004.0,288.08,288.65,287.89,287.94,18004.0
2022-05-26 14:00:00,287.81,288.65,287.75,288.48,21153.0,287.81,288.65,287.75,288.48,21153.0
2022-05-26 14:10:00,288.56,288.86,288.12,288.4,18966.0,288.56,288.86,288.12,288.4,18966.0
2022-05-26 14:20:00,288.44,289.47,288.44,288.72,26110.0,288.44,289.47,288.44,288.72,26110.0
2022-05-26 14:30:00,288.72,288.86,286.9,287.58,26294.0,288.72,288.86,286.9,287.58,26294.0
2022-05-26 14:40:00,287.47,287.78,286.61,287.3,18593.0,287.47,287.78,286.61,287.3,18593.0
2022-05-26 14:50:00,287.61,288.23,286.9,287.68,19535.0,287.61,288.23,286.9,287.68,19535.0
2022-05-26 15:00:00,287.75,287.76,286.83,287.28,24221.0,287.75,287.76,286.83,287.28,24221.0
2022-05-26 15:10:00,287.12,287.17,285.83,286.54,27452.0,287.12,287.17,285.83,286.54,27452.0
2022-05-26 15:20:00,286.65,287.36,285.84,287.03,34736.0,286.65,287.36,285.84,287.03,34736.0
2022-05-26 15:30:00,286.95,287.64,286.88,287.59,35107.0,286.95,287.64,286.88,287.59,35107.0
2022-05-26 15:40:00,287.49,288.8,287.42,288.63,43063.0,287.49,288.8,287.42,288.63,43063.0
2022-05-26 15:50:00,288.77,289.3,287.18,287.48,111610.0,288.77,289.3,287.18,287.48,111610.0
2022-05-27 09:30:00,289.31,292.98,288.82,292.62,45255.0,289.31,292.98,288.82,292.62,45255.0
2022-05-27 09:40:00,292.97,297.56,292.56,296.28,67993.0,292.97,297.56,292.56,296.28,67993.0
2022-05-27 09:50:00,296.25,296.9,293.93,295.74,50056.0,296.25,296.9,293.93,295.74,50056.0
2022-05-27 10:00:00,295.56,296.41,293.7,294.02,53042.0,295.56,296.41,293.7,294.02,53042.0
2022-05-27 10:10:00,293.95,295.24,293.71,294.5,22914.0,293.95,295.24,293.71,294.5,22914.0
2022-05-27 10:20:00,294.56,295.6,294.48,295.0,12487.0,294.56,295.6,294.48,295.0,12487.0
2022-05-27 10:30:00,295.29,295.29,293.24,293.73,18608.0,295.29,295.29,293.24,293.73,18608.0
2022-05-27 10:40:00,293.75,294.25,293.12,293.32,19317.0,293.75,294.25,293.12,293.32,19317.0
2022-05-27 10:50:00,293.34,293.41,291.94,292.23,22971.0,293.34,293.41,291.94,292.23,22971.0
2022-05-27 11:00:00,292.37,293.34,292.03,292.51,26438.0,292.37,293.34,292.03,292.51,26438.0
2022-05-27 11:10:00,292.68,293.19,292.34,292.66,9273.0,292.68,293.19,292.34,292.66,9273.0
2022-05-27 11:20:00,292.55,293.06,292.31,293.06,5555.0,292.55,293.06,292.31,293.06,5555.0
2022-05-27 11:30:00,293.06,293.2,292.74,293.06,15015.0,293.06,293.2,292.74,293.06,15015.0
2022-05-27 11:40:00,293.07,293.84,292.87,293.06,18326.0,293.07,293.84,292.87,293.06,18326.0
2022-05-27 11:50:00,292.94,293.26,292.59,292.96,13688.0,292.94,293.26,292.59,292.96,13688.0
2022-05-27 12:00:00,293.2,293.63,292.94,293.03,24770.0,293.2,293.63,292.94,293.03,24770.0
2022-05-27 12:10:00,293.12,293.24,292.61,293.06,13265.0,293.12,293.24,292.61,293.06,13265.0
2022-05-27 12:20:00,293.06,293.17,292.67,292.79,10788.0,293.06,293.17,292.67,292.79,10788.0
2022-05-27 12:30:00,292.8,293.36,292.51,292.89,10136.0,292.8,293.36,292.51,292.89,10136.0
2022-05-27 12:40:00,292.87,294.33,292.84,293.47,15904.0,292.87,294.33,292.84,293.47,15904.0
2022-05-27 12:50:00,293.25,293.96,293.25,293.79,7314.0,293.25,293.96,293.25,293.79,7314.0
2022-05-27 13:00:00,293.71,294.06,293.45,293.84,13073.0,293.71,294.06,293.45,293.84,13073.0
2022-05-27 13:10:00,293.71,294.01,293.69,293.92,8336.0,293.71,294.01,293.69,293.92,8336.0
2022-05-27 13:20:00,293.95,294.03,293.54,293.74,13958.0,293.95,294.03,293.54,293.74,13958.0
2022-05-27 13:30:00,293.95,293.96,293.64,293.82,12807.0,293.95,293.96,293.64,293.82,12807.0
2022-05-27 13:40:00,293.78,293.94,293.52,293.77,15850.0,293.78,293.94,293.52,293.77,15850.0
2022-05-27 13:50:00,293.84,294.87,293.82,294.03,32846.0,293.84,294.87,293.82,294.03,32846.0
2022-05-27 14:00:00,294.19,294.28,293.19,293.6,15740.0,294.19,294.28,293.19,293.6,15740.0
2022-05-27 14:10:00,293.59,294.22,293.53,294.02,16341.0,293.59,294.22,293.53,294.02,16341.0
2022-05-27 14:20:00,294.0,294.26,293.71,293.83,18839.0,294.0,294.26,293.71,293.83,18839.0
2022-05-27 14:30:00,293.84,293.84,293.38,293.63,13792.0,293.84,293.84,293.38,293.63,13792.0
2022-05-27 14:40:00,293.68,293.78,293.26,293.67,12194.0,293.68,293.78,293.26,293.67,12194.0
2022-05-27 14:50:00,293.57,294.12,293.25,294.12,24898.0,293.57,294.12,293.25,294.12,24898.0
2022-05-27 15:00:00,294.35,295.02,294.13,294.79,24910.0,294.35,295.02,294.13,294.79,24910.0
2022-05-27 15:10:00,294.76,294.76,294.02,294.52,32457.0,294.76,294.76,294.02,294.52,32457.0
2022-05-27 15:20:00,294.53,294.72,294.3,294.45,34038.0,294.53,294.72,294.3,294.45,34038.0
2022-05-27 15:30:00,294.37,294.96,293.16,293.73,42970.0,294.37,294.96,293.16,293.73,42970.0
2022-05-27 15:40:00,293.61,293.61,292.63,293.19,74248.0,293.61,293.61,292.63,293.19,74248.0
2022-05-27 15:50:00,293.28,294.14,292.72,293.57,134121.0,293.28,294.14,292.72,293.57,134121.0
2022-05-31 09:30:00,296.36,297.0,290.1,290.43,112199.0,296.36,297.0,290.1,290.43,112199.0
2022-05-31 09:40:00,290.24,295.33,289.03,294.75,40196.0,290.24,295.33,289.03,294.75,40196.0
2022-05-31 09:50:00,294.67,295.0,293.11,293.91,32753.0,294.67,295.0,293.11,293.91,32753.0
2022-05-31 10:00:00,294.0,294.55,291.65,291.88,23776.0,294.0,294.55,291.65,291.88,23776.0
2022-05-31 10:10:00,291.71,294.29,291.71,293.21,38747.0,291.71,294.29,291.71,293.21,38747.0
2022-05-31 10:20:00,293.56,294.66,293.43,293.44,20610.0,293.56,294.66,293.43,293.44,20610.0
2022-05-31 10:30:00,293.83,294.74,293.46,293.94,48640.0,293.83,294.74,293.46,293.94,48640.0
2022-05-31 10:40:00,293.91,294.5,293.59,293.95,41284.0,293.91,294.5,293.59,293.95,41284.0
2022-05-31 10:50:00,293.72,296.11,293.72,295.78,18174.0,293.72,296.11,293.72,295.78,18174.0
2022-05-31 11:00:00,296.01,298.19,296.01,297.18,27652.0,296.01,298.19,296.01,297.18,27652.0
2022-05-31 11:10:00,297.29,297.86,294.62,294.62,24430.0,297.29,297.86,294.62,294.62,24430.0
2022-05-31 11:20:00,294.65,295.75,293.49,295.09,38292.0,294.65,295.75,293.49,295.09,38292.0
2022-05-31 11:30:00,294.94,294.94,294.31,294.66,32212.0,294.94,294.94,294.31,294.66,32212.0
2022-05-31 11:40:00,294.48,295.4,294.0,294.98,54758.0,294.48,295.4,294.0,294.98,54758.0
2022-05-31 11:50:00,295.02,295.68,294.67,294.87,54881.0,295.02,295.68,294.67,294.87,54881.0
2022-05-31 12:00:00,294.87,296.35,294.87,295.98,42954.0,294.87,296.35,294.87,295.98,42954.0
2022-05-31 12:10:00,295.9,296.38,294.86,295.52,19405.0,295.9,296.38,294.86,295.52,19405.0
2022-05-31 12:20:00,295.7,295.97,294.83,295.79,8542.0,295.7,295.97,294.83,295.79,8542.0
2022-05-31 12:30:00,295.63,297.92,295.25,297.36,44118.0,295.63,297.92,295.25,297.36,44118.0
2022-05-31 12:40:00,297.32,297.56,296.69,296.79,37141.0,297.32,297.56,296.69,296.79,37141.0
2022-05-31 12:50:00,297.08,297.26,295.92,296.0,35903.0,297.08,297.26,295.92,296.0,35903.0
2022-05-31 13:00:00,296.02,296.8,295.4,296.65,20891.0,296.02,296.8,295.4,296.65,20891.0
2022-05-31 13:10:00,296.42,296.42,294.73,295.1,11638.0,296.42,296.42,294.73,295.1,11638.0
2022-05-31 13:20:00,295.24,295.47,294.61,295.04,8421.0,295.24,295.47,294.61,295.04,8421.0
2022-05-31 13:30:00,294.93,296.42,294.92,295.78,16541.0,294.93,296.42,294.92,295.78,16541.0
2022-05-31 13:40:00,295.91,296.18,295.18,295.5,19080.0,295.91,296.18,295.18,295.5,19080.0
2022-05-31 13:50:00,295.46,296.35,295.4,296.07,77793.0,295.46,296.35,295.4,296.07,77793.0
2022-05-31 14:00:00,295.97,296.03,294.83,295.98,56641.0,295.97,296.03,294.83,295.98,56641.0
2022-05-31 14:10:00,296.09,296.33,295.6,295.94,33410.0,296.09,296.33,295.6,295.94,33410.0
2022-05-31 14:20:00,296.0,296.16,294.94,295.4,23778.0,296.0,296.16,294.94,295.4,23778.0
2022-05-31 14:30:00,295.4,295.6,294.84,295.02,18123.0,295.4,295.6,294.84,295.02,18123.0
2022-05-31 14:40:00,295.08,295.08,292.67,293.07,21328.0,295.08,295.08,292.67,293.07,21328.0
2022-05-31 14:50:00,293.06,293.36,292.12,292.95,26439.0,293.06,293.36,292.12,292.95,26439.0
2022-05-31 15:00:00,292.9,293.55,292.44,293.28,30161.0,292.9,293.55,292.44,293.28,30161.0
2022-05-31 15:10:00,293.17,294.72,292.8,293.73,49020.0,293.17,294.72,292.8,293.73,49020.0
2022-05-31 15:20:00,293.86,294.24,293.6,293.81,43822.0,293.86,294.24,293.6,293.81,43822.0
2022-05-31 15:30:00,293.81,294.29,293.68,293.82,89751.0,293.81,294.29,293.68,293.82,89751.0
2022-05-31 15:40:00,293.82,293.95,292.79,293.36,58972.0,293.82,293.95,292.79,293.36,58972.0
2022-05-31 15:50:00,293.34,294.74,292.0,293.08,209786.0,293.34,294.74,292.0,293.08,209786.0
2022-06-01 09:30:00,297.56,298.59,295.12,296.24,118838.0,297.56,298.59,295.12,296.24,118838.0
2022-06-01 09:40:00,296.35,299.7,296.25,298.6,80307.0,296.35,299.7,296.25,298.6,80307.0
2022-06-01 09:50:00,297.96,298.75,296.58,298.08,40297.0,297.96,298.75,296.58,298.08,40297.0
2022-06-01 10:00:00,297.28,298.26,295.5,295.82,25225.0,297.28,298.26,295.5,295.82,25225.0
2022-06-01 10:10:00,295.95,295.95,293.22,293.52,32861.0,295.95,295.95,293.22,293.52,32861.0
2022-06-01 10:20:00,293.43,295.38,293.43,294.4,26065.0,293.43,295.38,293.43,294.4,26065.0
2022-06-01 10:30:00,294.3,294.91,291.61,293.02,23559.0,294.3,294.91,291.61,293.02,23559.0
2022-06-01 10:40:00,293.03,293.58,292.17,292.43,23629.0,293.03,293.58,292.17,292.43,23629.0
2022-06-01 10:50:00,292.3,293.39,291.84,292.89,37067.0,292.3,293.39,291.84,292.89,37067.0
2022-06-01 11:00:00,292.72,292.86,292.08,292.32,10498.0,292.72,292.86,292.08,292.32,10498.0
2022-06-01 11:10:00,292.14,292.47,290.88,291.0,22887.0,292.14,292.47,290.88,291.0,22887.0
2022-06-01 11:20:00,290.87,290.89,289.92,290.79,27553.0,290.87,290.89,289.92,290.79,27553.0
2022-06-01 11:30:00,290.72,291.35,289.9,290.32,12244.0,290.72,291.35,289.9,290.32,12244.0
2022-06-01 11:40:00,290.32,290.33,288.65,289.51,19638.0,290.32,290.33,288.65,289.51,19638.0
2022-06-01 11:50:00,289.34,289.67,288.34,288.35,15509.0,289.34,289.67,288.34,288.35,15509.0
2022-06-01 12:00:00,288.19,288.34,286.86,287.82,26027.0,288.19,288.34,286.86,287.82,26027.0
2022-06-01 12:10:00,287.66,289.18,287.22,288.7,16757.0,287.66,289.18,287.22,288.7,16757.0
2022-06-01 12:20:00,288.63,288.83,287.7,287.85,17048.0,288.63,288.83,287.7,287.85,17048.0
2022-06-01 12:30:00,287.72,289.75,287.71,288.85,23655.0,287.72,289.75,287.71,288.85,23655.0
2022-06-01 12:40:00,288.9,289.2,288.11,288.26,8097.0,288.9,289.2,288.11,288.26,8097.0
2022-06-01 12:50:00,288.38,289.45,288.2,288.96,21700.0,288.38,289.45,288.2,288.96,21700.0
2022-06-01 13:00:00,289.0,291.74,289.0,291.74,14200.0,289.0,291.74,289.0,291.74,14200.0
2022-06-01 13:10:00,291.79,292.4,290.98,291.11,45800.0,291.79,292.4,290.98,291.11,45800.0
2022-06-01 13:20:00,291.14,291.57,290.21,290.86,13003.0,291.14,291.57,290.21,290.86,13003.0
2022-06-01 13:30:00,290.73,291.26,289.87,290.9,21946.0,290.73,291.26,289.87,290.9,21946.0
2022-06-01 13:40:00,290.92,292.21,290.52,292.09,23512.0,290.92,292.21,290.52,292.09,23512.0
2022-06-01 13:50:00,291.95,292.79,291.56,291.85,29088.0,291.95,292.79,291.56,291.85,29088.0
2022-06-01 14:00:00,291.7,292.59,291.26,291.62,15741.0,291.7,292.59,291.26,291.62,15741.0
2022-06-01 14:10:00,291.6,292.22,291.1,291.24,12424.0,291.6,292.22,291.1,291.24,12424.0
2022-06-01 14:20:00,291.35,293.19,291.31,292.52,21510.0,291.35,293.19,291.31,292.52,21510.0
2022-06-01 14:30:00,292.56,292.97,292.15,292.81,32772.0,292.56,292.97,292.15,292.81,32772.0
2022-06-01 14:40:00,292.68,293.3,292.56,293.11,50828.0,292.68,293.3,292.56,293.11,50828.0
2022-06-01 14:50:00,293.13,293.13,292.33,292.51,16475.0,293.13,293.13,292.33,292.51,16475.0
2022-06-01 15:00:00,292.74,292.9,291.91,292.13,20646.0,292.74,292.9,291.91,292.13,20646.0
2022-06-01 15:10:00,292.13,293.36,291.91,292.87,23991.0,292.13,293.36,291.91,292.87,23991.0
2022-06-01 15:20:00,292.72,293.06,292.19,292.38,16272.0,292.72,293.06,292.19,292.38,16272.0
2022-06-01 15:30:00,292.38,292.39,291.54,291.81,26977.0,292.38,292.39,291.54,291.81,26977.0
2022-06-01 15:40:00,291.81,292.24,291.2,291.42,52824.0,291.81,292.24,291.2,291.42,52824.0
2022-06-01 15:50:00,291.44,292.06,289.72,289.96,181735.0,291.44,292.06,289.72,289.96,181735.0
2022-06-02 09:30:00,290.55,291.7,287.29,289.05,126262.0,290.55,291.7,287.29,289.05,126262.0
2022-06-02 09:40:00,288.79,291.57,286.7,291.49,132652.0,288.79,291.57,286.7,291.49,132652.0
2022-06-02 09:50:00,291.48,292.75,290.36,291.13,68249.0,291.48,292.75,290.36,291.13,68249.0
2022-06-02 10:00:00,291.1,294.99,290.46,292.5,142714.0,291.1,294.99,290.46,292.5,142714.0
2022-06-02 10:10:00,292.79,294.61,292.43,292.94,58447.0,292.79,294.61,292.43,292.94,58447.0
2022-06-02 10:20:00,292.73,293.22,290.54,291.26,35944.0,292.73,293.22,290.54,291.26,35944.0
2022-06-02 10:30:00,291.34,294.44,291.34,293.43,39968.0,291.34,294.44,291.34,293.43,39968.0
2022-06-02 10:40:00,293.46,294.01,292.58,293.46,38802.0,293.46,294.01,292.58,293.46,38802.0
2022-06-02 10:50:00,293.54,293.54,292.66,293.38,40117.0,293.54,293.54,292.66,293.38,40117.0
2022-06-02 11:00:00,293.29,296.4,293.09,295.49,51145.0,293.29,296.4,293.09,295.49,51145.0
2022-06-02 11:10:00,295.52,297.37,295.11,297.27,66127.0,295.52,297.37,295.11,297.27,66127.0
2022-06-02 11:20:00,297.02,297.03,295.31,295.43,28756.0,297.02,297.03,295.31,295.43,28756.0
2022-06-02 11:30:00,295.43,296.92,295.06,296.41,55297.0,295.43,296.92,295.06,296.41,55297.0
2022-06-02 11:40:00,296.41,297.79,295.32,297.35,71306.0,296.41,297.79,295.32,297.35,71306.0
2022-06-02 11:50:00,297.4,298.18,296.02,296.74,35628.0,297.4,298.18,296.02,296.74,35628.0
2022-06-02 12:00:00,296.69,297.46,296.12,297.23,17961.0,296.69,297.46,296.12,297.23,17961.0
2022-06-02 12:10:00,297.43,297.73,296.18,296.95,67242.0,297.43,297.73,296.18,296.95,67242.0
2022-06-02 12:20:00,296.91,297.31,296.63,297.12,55623.0,296.91,297.31,296.63,297.12,55623.0
2022-06-02 12:30:00,297.12,297.18,296.74,297.03,55889.0,297.12,297.18,296.74,297.03,55889.0
2022-06-02 12:40:00,297.08,297.13,295.63,296.1,79337.0,297.08,297.13,295.63,296.1,79337.0
2022-06-02 12:50:00,296.14,296.99,295.9,296.0,56217.0,296.14,296.99,295.9,296.0,56217.0
2022-06-02 13:00:00,296.0,298.48,295.76,298.26,47543.0,296.0,298.48,295.76,298.26,47543.0
2022-06-02 13:10:00,298.41,299.38,298.26,298.97,25719.0,298.41,299.38,298.26,298.97,25719.0
2022-06-02 13:20:00,298.97,301.23,298.97,300.72,53426.0,298.97,301.23,298.97,300.72,53426.0
2022-06-02 13:30:00,300.87,301.93,300.32,301.07,65524.0,300.87,301.93,300.32,301.07,65524.0
2022-06-02 13:40:00,301.07,301.48,299.97,301.42,37977.0,301.07,301.48,299.97,301.42,37977.0
2022-06-02 13:50:00,301.48,301.98,300.91,301.44,26215.0,301.48,301.98,300.91,301.44,26215.0
2022-06-02 14:00:00,301.26,302.51,301.23,301.96,37961.0,301.26,302.51,301.23,301.96,37961.0
2022-06-02 14:10:00,301.87,302.13,301.19,301.57,24968.0,301.87,302.13,301.19,301.57,24968.0
2022-06-02 14:20:00,301.52,301.64,300.21,301.0,37646.0,301.52,301.64,300.21,301.0,37646.0
2022-06-02 14:30:00,301.03,301.85,300.77,301.81,19551.0,301.03,301.85,300.77,301.81,19551.0
2022-06-02 14:40:00,301.8,302.11,301.16,301.53,34265.0,301.8,302.11,301.16,301.53,34265.0
2022-06-02 14:50:00,301.54,302.16,300.2,300.36,41120.0,301.54,302.16,300.2,300.36,41120.0
2022-06-02 15:00:00,300.36,301.05,299.87,300.76,23330.0,300.36,301.05,299.87,300.76,23330.0
2022-06-02 15:10:00,300.69,301.53,299.28,299.37,30050.0,300.69,301.53,299.28,299.37,30050.0
2022-06-02 15:20:00,299.47,300.15,299.07,299.63,32944.0,299.47,300.15,299.07,299.63,32944.0
2022-06-02 15:30:00,299.5,300.32,299.29,300.06,53294.0,299.5,300.32,299.29,300.06,53294.0
2022-06-02 15:40:00,300.04,301.04,299.95,300.53,102677.0,300.04,301.04,299.95,300.53,102677.0
2022-06-02 15:50:00,300.52,303.24,300.48,302.7,281236.0,300.52,303.24,300.48,302.7,281236.0
2022-06-03 09:30:00,304.34,305.81,295.15,298.45,312323.0,304.34,305.81,295.15,298.45,312323.0
2022-06-03 09:40:00,298.96,299.29,293.65,295.75,147472.0,298.96,299.29,293.65,295.75,147472.0
2022-06-03 09:50:00,295.47,303.74,293.57,302.16,248702.0,295.47,303.74,293.57,302.16,248702.0
2022-06-03 10:00:00,302.16,304.81,300.53,301.08,185701.0,302.16,304.81,300.53,301.08,185701.0
2022-06-03 10:10:00,301.36,302.77,298.97,302.4,84693.0,301.36,302.77,298.97,302.4,84693.0
2022-06-03 10:20:00,302.26,305.25,301.4,302.25,113834.0,302.26,305.25,301.4,302.25,113834.0
2022-06-03 10:30:00,302.11,302.41,298.3,299.72,61648.0,302.11,302.41,298.3,299.72,61648.0
2022-06-03 10:40:00,299.3,300.99,298.99,300.36,68938.0,299.3,300.99,298.99,300.36,68938.0
2022-06-03 10:50:00,300.51,300.88,299.38,300.14,31135.0,300.51,300.88,299.38,300.14,31135.0
2022-06-03 11:00:00,300.09,300.19,296.55,297.26,64741.0,300.09,300.19,296.55,297.26,64741.0
2022-06-03 11:10:00,297.26,297.79,296.05,297.79,32977.0,297.26,297.79,296.05,297.79,32977.0
2022-06-03 11:20:00,297.83,297.92,295.55,297.42,31012.0,297.83,297.92,295.55,297.42,31012.0
2022-06-03 11:30:00,297.46,298.78,296.59,298.21,30834.0,297.46,298.78,296.59,298.21,30834.0
2022-06-03 11:40:00,298.2,298.79,296.62,298.41,33059.0,298.2,298.79,296.62,298.41,33059.0
2022-06-03 11:50:00,298.24,299.93,298.07,299.62,34687.0,298.24,299.93,298.07,299.62,34687.0
2022-06-03 12:00:00,299.85,302.21,299.85,300.61,52294.0,299.85,302.21,299.85,300.61,52294.0
2022-06-03 12:10:00,300.6,302.04,300.33,300.35,28447.0,300.6,302.04,300.33,300.35,28447.0
2022-06-03 12:20:00,300.41,301.49,300.18,301.24,19113.0,300.41,301.49,300.18,301.24,19113.0
2022-06-03 12:30:00,301.18,301.33,299.64,300.56,18071.0,301.18,301.33,299.64,300.56,18071.0
2022-06-03 12:40:00,300.65,301.0,299.73,300.85,24697.0,300.65,301.0,299.73,300.85,24697.0
2022-06-03 12:50:00,300.55,302.38,299.97,301.81,44038.0,300.55,302.38,299.97,301.81,44038.0
2022-06-03 13:00:00,302.01,302.71,301.65,302.02,39187.0,302.01,302.71,301.65,302.02,39187.0
2022-06-03 13:10:00,301.88,302.44,301.04,301.27,25699.0,301.88,302.44,301.04,301.27,25699.0
2022-06-03 13:20:00,301.03,301.64,300.84,301.23,20764.0,301.03,301.64,300.84,301.23,20764.0
2022-06-03 13:30:00,301.22,301.43,300.32,301.27,15034.0,301.22,301.43,300.32,301.27,15034.0
2022-06-03 13:40:00,301.33,301.59,300.37,301.57,14842.0,301.33,301.59,300.37,301.57,14842.0
2022-06-03 13:50:00,301.63,302.47,301.24,302.04,22029.0,301.63,302.47,301.24,302.04,22029.0
2022-06-03 14:00:00,302.09,302.17,300.6,300.86,21458.0,302.09,302.17,300.6,300.86,21458.0
2022-06-03 14:10:00,300.79,301.22,300.03,300.42,20745.0,300.79,301.22,300.03,300.42,20745.0
2022-06-03 14:20:00,300.28,301.46,300.16,301.42,22556.0,300.28,301.46,300.16,301.42,22556.0
2022-06-03 14:30:00,301.46,301.46,299.81,299.87,25258.0,301.46,301.46,299.81,299.87,25258.0
2022-06-03 14:40:00,299.97,300.81,299.79,300.6,19023.0,299.97,300.81,299.79,300.6,19023.0
2022-06-03 14:50:00,300.42,302.14,300.24,301.5,29025.0,300.42,302.14,300.24,301.5,29025.0
2022-06-03 15:00:00,301.54,301.88,300.13,300.71,37314.0,301.54,301.88,300.13,300.71,37314.0
2022-06-03 15:10:00,300.71,301.02,299.51,300.24,33286.0,300.71,301.02,299.51,300.24,33286.0
2022-06-03 15:20:00,300.33,300.4,299.19,300.4,48216.0,300.33,300.4,299.19,300.4,48216.0
2022-06-03 15:30:00,300.32,300.63,299.17,299.79,41686.0,300.32,300.63,299.17,299.79,41686.0
2022-06-03 15:40:00,299.76,300.34,299.07,300.11,60923.0,299.76,300.34,299.07,300.11,60923.0
2022-06-03 15:50:00,300.01,301.48,299.27,300.99,266391.0,300.01,301.48,299.27,300.99,266391.0
2022-06-06 09:30:00,305.0,305.99,300.39,300.58,104749.0,305.0,305.99,300.39,300.58,104749.0
2022-06-06 09:40:00,300.41,303.59,296.6,297.87,41435.0,300.41,303.59,296.6,297.87,41435.0
2022-06-06 09:50:00,298.02,300.99,296.66,300.62,32934.0,298.02,300.99,296.66,300.62,32934.0
2022-06-06 10:00:00,300.98,303.46,300.71,303.0,37317.0,300.98,303.46,300.71,303.0,37317.0
2022-06-06 10:10:00,303.25,305.28,302.74,304.75,54045.0,303.25,305.28,302.74,304.75,54045.0
2022-06-06 10:20:00,304.48,308.42,304.47,307.75,78439.0,304.48,308.42,304.47,307.75,78439.0
2022-06-06 10:30:00,307.46,308.4,306.51,306.75,44101.0,307.46,308.4,306.51,306.75,44101.0
2022-06-06 10:40:00,307.04,307.91,305.69,307.07,28538.0,307.04,307.91,305.69,307.07,28538.0
2022-06-06 10:50:00,307.18,308.04,305.39,306.65,18533.0,307.18,308.04,305.39,306.65,18533.0
2022-06-06 11:00:00,306.4,306.84,304.39,304.65,14021.0,306.4,306.84,304.39,304.65,14021.0
2022-06-06 11:10:00,304.4,304.5,301.71,301.71,30558.0,304.4,304.5,301.71,301.71,30558.0
2022-06-06 11:20:00,301.99,303.01,301.45,301.55,21507.0,301.99,303.01,301.45,301.55,21507.0
2022-06-06 11:30:00,301.96,301.97,300.55,300.94,21196.0,301.96,301.97,300.55,300.94,21196.0
2022-06-06 11:40:00,300.89,302.6,300.89,302.2,23296.0,300.89,302.6,300.89,302.2,23296.0
2022-06-06 11:50:00,302.11,303.56,301.85,303.17,16003.0,302.11,303.56,301.85,303.17,16003.0
2022-06-06 12:00:00,303.22,303.22,301.01,301.05,15235.0,303.22,303.22,301.01,301.05,15235.0
2022-06-06 12:10:00,301.0,301.31,300.55,301.23,13518.0,301.0,301.31,300.55,301.23,13518.0
2022-06-06 12:20:00,301.01,301.75,301.01,301.33,12217.0,301.01,301.75,301.01,301.33,12217.0
2022-06-06 12:30:00,301.31,301.64,300.12,301.55,13547.0,301.31,301.64,300.12,301.55,13547.0
2022-06-06 12:40:00,301.67,302.38,301.36,302.0,10664.0,301.67,302.38,301.36,302.0,10664.0
2022-06-06 12:50:00,301.95,302.48,301.5,302.28,11541.0,301.95,302.48,301.5,302.28,11541.0
2022-06-06 13:00:00,302.25,303.59,302.25,303.48,29034.0,302.25,303.59,302.25,303.48,29034.0
2022-06-06 13:10:00,303.3,303.3,302.3,302.85,21618.0,303.3,303.3,302.3,302.85,21618.0
2022-06-06 13:20:00,302.72,303.92,302.61,303.84,14040.0,302.72,303.92,302.61,303.84,14040.0
2022-06-06 13:30:00,303.67,304.32,303.25,304.2,13474.0,303.67,304.32,303.25,304.2,13474.0
2022-06-06 13:40:00,304.25,304.77,304.0,304.38,11125.0,304.25,304.77,304.0,304.38,11125.0
2022-06-06 13:50:00,304.4,304.9,303.81,304.68,17190.0,304.4,304.9,303.81,304.68,17190.0
2022-06-06 14:00:00,304.67,304.67,303.21,303.69,11654.0,304.67,304.67,303.21,303.69,11654.0
2022-06-06 14:10:00,303.85,303.94,303.27,303.76,9755.0,303.85,303.94,303.27,303.76,9755.0
2022-06-06 14:20:00,303.77,303.77,301.71,302.03,16711.0,303.77,303.77,301.71,302.03,16711.0
2022-06-06 14:30:00,301.96,302.22,301.01,301.13,13167.0,301.96,302.22,301.01,301.13,13167.0
2022-06-06 14:40:00,301.15,302.29,300.81,302.08,13773.0,301.15,302.29,300.81,302.08,13773.0
2022-06-06 14:50:00,301.96,302.05,300.81,301.66,14717.0,301.96,302.05,300.81,301.66,14717.0
2022-06-06 15:00:00,301.64,301.99,301.32,301.58,10516.0,301.64,301.99,301.32,301.58,10516.0
2022-06-06 15:10:00,301.55,301.92,301.12,301.12,13452.0,301.55,301.92,301.12,301.12,13452.0
2022-06-06 15:20:00,301.06,301.45,300.6,301.45,22440.0,301.06,301.45,300.6,301.45,22440.0
2022-06-06 15:30:00,301.43,301.86,300.54,301.07,30574.0,301.43,301.86,300.54,301.07,30574.0
2022-06-06 15:40:00,300.99,302.37,300.84,301.62,44006.0,300.99,302.37,300.84,301.62,44006.0
2022-06-06 15:50:00,301.75,302.74,301.48,301.65,110963.0,301.75,302.74,301.48,301.65,110963.0
2022-06-07 09:30:00,294.63,298.22,294.63,295.3,66882.0,294.63,298.22,294.63,295.3,66882.0
2022-06-07 09:40:00,295.67,297.94,295.08,297.34,29907.0,295.67,297.94,295.08,297.34,29907.0
2022-06-07 09:50:00,297.91,298.75,297.15,297.52,33296.0,297.91,298.75,297.15,297.52,33296.0
2022-06-07 10:00:00,297.59,298.72,296.48,297.65,25615.0,297.59,298.72,296.48,297.65,25615.0
2022-06-07 10:10:00,297.71,300.65,297.4,300.65,29955.0,297.71,300.65,297.4,300.65,29955.0
2022-06-07 10:20:00,301.0,302.49,300.63,302.09,37829.0,301.0,302.49,300.63,302.09,37829.0
2022-06-07 10:30:00,302.25,304.87,302.08,304.87,19885.0,302.25,304.87,302.08,304.87,19885.0
2022-06-07 10:40:00,304.92,305.85,304.08,305.23,18900.0,304.92,305.85,304.08,305.23,18900.0
2022-06-07 10:50:00,305.3,305.83,304.88,305.01,13028.0,305.3,305.83,304.88,305.01,13028.0
2022-06-07 11:00:00,305.21,306.4,304.81,305.43,19200.0,305.21,306.4,304.81,305.43,19200.0
2022-06-07 11:10:00,305.47,305.86,304.73,304.75,12539.0,305.47,305.86,304.73,304.75,12539.0
2022-06-07 11:20:00,304.88,305.12,303.38,303.38,17611.0,304.88,305.12,303.38,303.38,17611.0
2022-06-07 11:30:00,303.36,304.2,303.16,303.91,6582.0,303.36,304.2,303.16,303.91,6582.0
2022-06-07 11:40:00,303.86,304.0,302.98,303.0,7374.0,303.86,304.0,302.98,303.0,7374.0
2022-06-07 11:50:00,303.02,304.55,302.78,304.55,9811.0,303.02,304.55,302.78,304.55,9811.0
2022-06-07 12:00:00,304.48,304.52,303.98,304.43,5181.0,304.48,304.52,303.98,304.43,5181.0
2022-06-07 12:10:00,304.5,305.05,303.66,303.67,9157.0,304.5,305.05,303.66,303.67,9157.0
2022-06-07 12:20:00,303.66,303.73,302.83,303.69,9749.0,303.66,303.73,302.83,303.69,9749.0
2022-06-07 12:30:00,303.69,304.76,303.14,304.75,5331.0,303.69,304.76,303.14,304.75,5331.0
2022-06-07 12:40:00,304.62,305.56,304.57,305.44,6527.0,304.62,305.56,304.57,305.44,6527.0
2022-06-07 12:50:00,305.26,305.71,304.8,305.53,6111.0,305.26,305.71,304.8,305.53,6111.0
2022-06-07 13:00:00,305.47,305.72,304.95,305.72,11066.0,305.47,305.72,304.95,305.72,11066.0
2022-06-07 13:10:00,305.8,306.65,305.52,306.56,11891.0,305.8,306.65,305.52,306.56,11891.0
2022-06-07 13:20:00,306.73,306.93,306.49,306.77,7927.0,306.73,306.93,306.49,306.77,7927.0
2022-06-07 13:30:00,306.9,306.97,305.74,305.86,12033.0,306.9,306.97,305.74,305.86,12033.0
2022-06-07 13:40:00,305.71,305.77,304.99,305.36,6477.0,305.71,305.77,304.99,305.36,6477.0
2022-06-07 13:50:00,305.48,305.64,304.85,305.19,6502.0,305.48,305.64,304.85,305.19,6502.0
2022-06-07 14:00:00,305.11,306.55,304.81,306.44,6305.0,305.11,306.55,304.81,306.44,6305.0
2022-06-07 14:10:00,306.6,306.79,306.06,306.33,12022.0,306.6,306.79,306.06,306.33,12022.0
2022-06-07 14:20:00,306.19,306.36,305.9,306.21,5769.0,306.19,306.36,305.9,306.21,5769.0
2022-06-07 14:30:00,306.2,306.59,306.07,306.23,5317.0,306.2,306.59,306.07,306.23,5317.0
2022-06-07 14:40:00,306.42,306.45,305.18,305.23,7565.0,306.42,306.45,305.18,305.23,7565.0
2022-06-07 14:50:00,305.13,305.94,305.02,305.6,10377.0,305.13,305.94,305.02,305.6,10377.0
2022-06-07 15:00:00,305.56,306.76,305.56,306.69,22770.0,305.56,306.76,305.56,306.69,22770.0
2022-06-07 15:10:00,306.66,307.02,306.37,306.73,11318.0,306.66,307.02,306.37,306.73,11318.0
2022-06-07 15:20:00,306.75,307.27,306.7,306.79,12026.0,306.75,307.27,306.7,306.79,12026.0
2022-06-07 15:30:00,306.69,307.67,306.6,307.24,18010.0,306.69,307.67,306.6,307.24,18010.0
2022-06-07 15:40:00,307.34,307.6,306.61,307.35,22844.0,307.34,307.6,306.61,307.35,22844.0
2022-06-07 15:50:00,307.35,307.86,306.1,306.1,82936.0,307.35,307.86,306.1,306.1,82936.0
2022-06-08 09:30:00,306.55,309.33,306.0,308.82,29892.0,306.55,309.33,306.0,308.82,29892.0
2022-06-08 09:40:00,308.12,312.03,307.62,312.02,20874.0,308.12,312.03,307.62,312.02,20874.0
2022-06-08 09:50:00,312.0,312.78,310.19,312.45,19584.0,312.0,312.78,310.19,312.45,19584.0
2022-06-08 10:00:00,312.76,312.9,311.5,311.8,17332.0,312.76,312.9,311.5,311.8,17332.0
2022-06-08 10:10:00,311.71,312.05,309.88,310.76,22719.0,311.71,312.05,309.88,310.76,22719.0
2022-06-08 10:20:00,311.35,312.41,310.83,311.67,12066.0,311.35,312.41,310.83,311.67,12066.0
2022-06-08 10:30:00,311.51,312.33,311.27,311.31,7230.0,311.51,312.33,311.27,311.31,7230.0
2022-06-08 10:40:00,311.84,312.5,310.92,312.01,9031.0,311.84,312.5,310.92,312.01,9031.0
2022-06-08 10:50:00,312.24,312.24,309.56,309.87,17324.0,312.24,312.24,309.56,309.87,17324.0
2022-06-08 11:00:00,309.97,310.06,308.88,309.87,13687.0,309.97,310.06,308.88,309.87,13687.0
2022-06-08 11:10:00,309.77,310.85,309.66,310.64,5867.0,309.77,310.85,309.66,310.64,5867.0
2022-06-08 11:20:00,310.53,310.66,309.85,310.66,6374.0,310.53,310.66,309.85,310.66,6374.0
2022-06-08 11:30:00,310.44,310.6,310.23,310.32,4105.0,310.44,310.6,310.23,310.32,4105.0
2022-06-08 11:40:00,310.66,310.69,309.23,309.68,6106.0,310.66,310.69,309.23,309.68,6106.0
2022-06-08 11:50:00,310.1,310.9,310.1,310.57,3400.0,310.1,310.9,310.1,310.57,3400.0
2022-06-08 12:00:00,310.63,311.22,310.29,310.55,3493.0,310.63,311.22,310.29,310.55,3493.0
2022-06-08 12:10:00,310.43,310.81,309.93,310.38,4327.0,310.43,310.81,309.93,310.38,4327.0
2022-06-08 12:20:00,310.52,310.52,308.8,308.91,6608.0,310.52,310.52,308.8,308.91,6608.0
2022-06-08 12:30:00,309.04,309.04,307.35,307.4,6388.0,309.04,309.04,307.35,307.4,6388.0
2022-06-08 12:40:00,307.59,307.65,306.27,307.01,12679.0,307.59,307.65,306.27,307.01,12679.0
2022-06-08 12:50:00,306.78,307.12,306.62,306.97,10544.0,306.78,307.12,306.62,306.97,10544.0
2022-06-08 13:00:00,306.93,307.01,306.2,306.34,7278.0,306.93,307.01,306.2,306.34,7278.0
2022-06-08 13:10:00,306.32,306.33,305.56,306.17,12322.0,306.32,306.33,305.56,306.17,12322.0
2022-06-08 13:20:00,306.13,306.14,305.51,305.55,6311.0,306.13,306.14,305.51,305.55,6311.0
2022-06-08 13:30:00,305.46,305.46,304.37,304.42,14710.0,305.46,305.46,304.37,304.42,14710.0
2022-06-08 13:40:00,304.36,305.84,304.31,305.73,11434.0,304.36,305.84,304.31,305.73,11434.0
2022-06-08 13:50:00,305.81,307.63,305.7,307.58,6886.0,305.81,307.63,305.7,307.58,6886.0
2022-06-08 14:00:00,307.91,308.15,307.58,307.76,8869.0,307.91,308.15,307.58,307.76,8869.0
2022-06-08 14:10:00,307.74,308.17,307.61,307.61,5690.0,307.74,308.17,307.61,307.61,5690.0
2022-06-08 14:20:00,307.94,308.01,307.09,307.26,12812.0,307.94,308.01,307.09,307.26,12812.0
2022-06-08 14:30:00,307.0,307.28,306.34,306.97,22053.0,307.0,307.28,306.34,306.97,22053.0
2022-06-08 14:40:00,307.22,307.87,307.22,307.52,7218.0,307.22,307.87,307.22,307.52,7218.0
2022-06-08 14:50:00,307.75,307.88,307.39,307.85,4768.0,307.75,307.88,307.39,307.85,4768.0
2022-06-08 15:00:00,307.57,307.58,306.66,307.11,5607.0,307.57,307.58,306.66,307.11,5607.0
2022-06-08 15:10:00,307.16,307.73,307.16,307.48,2590.0,307.16,307.73,307.16,307.48,2590.0
2022-06-08 15:20:00,307.5,308.27,307.5,308.04,8154.0,307.5,308.27,307.5,308.04,8154.0
2022-06-08 15:30:00,308.1,308.5,307.78,307.89,7403.0,308.1,308.5,307.78,307.89,7403.0
2022-06-08 15:40:00,307.82,308.15,307.18,307.18,26925.0,307.82,308.15,307.18,307.18,26925.0
2022-06-08 15:50:00,307.4,308.0,307.19,307.75,57757.0,307.4,308.0,307.19,307.75,57757.0
2022-06-09 09:30:00,303.81,306.09,302.55,302.55,23543.0,303.81,306.09,302.55,302.55,23543.0
2022-06-09 09:40:00,302.52,306.23,302.29,306.0,16111.0,302.52,306.23,302.29,306.0,16111.0
2022-06-09 09:50:00,305.39,307.5,305.07,306.63,9068.0,305.39,307.5,305.07,306.63,9068.0
2022-06-09 10:00:00,306.66,307.5,306.3,307.02,26509.0,306.66,307.5,306.3,307.02,26509.0
2022-06-09 10:10:00,307.07,308.28,306.0,307.34,10385.0,307.07,308.28,306.0,307.34,10385.0
2022-06-09 10:20:00,308.0,308.69,307.5,308.69,6150.0,308.0,308.69,307.5,308.69,6150.0
2022-06-09 10:30:00,308.92,309.44,308.06,308.83,5900.0,308.92,309.44,308.06,308.83,5900.0
2022-06-09 10:40:00,308.69,308.69,307.87,308.29,7214.0,308.69,308.69,307.87,308.29,7214.0
2022-06-09 10:50:00,308.24,308.24,306.71,307.4,8416.0,308.24,308.24,306.71,307.4,8416.0
2022-06-09 11:00:00,307.45,307.58,305.37,305.95,9990.0,307.45,307.58,305.37,305.95,9990.0
2022-06-09 11:10:00,306.18,306.39,305.75,306.03,5163.0,306.18,306.39,305.75,306.03,5163.0
2022-06-09 11:20:00,305.94,306.66,305.94,306.14,5617.0,305.94,306.66,305.94,306.14,5617.0
2022-06-09 11:30:00,306.1,306.51,305.65,306.19,7845.0,306.1,306.51,305.65,306.19,7845.0
2022-06-09 11:40:00,306.33,307.49,305.95,306.01,6038.0,306.33,307.49,305.95,306.01,6038.0
2022-06-09 11:50:00,306.01,306.89,305.63,306.64,9315.0,306.01,306.89,305.63,306.64,9315.0
2022-06-09 12:00:00,306.55,306.62,305.09,305.33,9374.0,306.55,306.62,305.09,305.33,9374.0
2022-06-09 12:10:00,305.09,305.15,304.61,305.0,3280.0,305.09,305.15,304.61,305.0,3280.0
2022-06-09 12:20:00,305.24,305.78,305.14,305.73,7326.0,305.24,305.78,305.14,305.73,7326.0
2022-06-09 12:30:00,305.59,305.98,305.4,305.94,3600.0,305.59,305.98,305.4,305.94,3600.0
2022-06-09 12:40:00,306.25,306.97,305.91,306.76,4406.0,306.25,306.97,305.91,306.76,4406.0
2022-06-09 12:50:00,307.41,307.6,306.47,307.4,4117.0,307.41,307.6,306.47,307.4,4117.0
2022-06-09 13:00:00,307.21,307.91,307.17,307.34,4639.0,307.21,307.91,307.17,307.34,4639.0
2022-06-09 13:10:00,307.53,307.76,307.25,307.56,2430.0,307.53,307.76,307.25,307.56,2430.0
2022-06-09 13:20:00,307.59,307.61,306.71,306.95,6259.0,307.59,307.61,306.71,306.95,6259.0
2022-06-09 13:30:00,306.63,306.63,305.92,306.14,3262.0,306.63,306.63,305.92,306.14,3262.0
2022-06-09 13:40:00,306.41,306.5,305.87,306.4,3299.0,306.41,306.5,305.87,306.4,3299.0
2022-06-09 13:50:00,306.62,306.98,306.56,306.93,3772.0,306.62,306.98,306.56,306.93,3772.0
2022-06-09 14:00:00,306.94,307.18,306.65,306.77,5300.0,306.94,307.18,306.65,306.77,5300.0
2022-06-09 14:10:00,306.99,307.69,306.66,307.37,5503.0,306.99,307.69,306.66,307.37,5503.0
2022-06-09 14:20:00,307.52,307.55,306.79,307.42,4300.0,307.52,307.55,306.79,307.42,4300.0
2022-06-09 14:30:00,307.25,307.25,305.92,305.92,3335.0,307.25,307.25,305.92,305.92,3335.0
2022-06-09 14:40:00,305.89,306.68,305.7,306.45,3695.0,305.89,306.68,305.7,306.45,3695.0
2022-06-09 14:50:00,306.55,306.8,305.88,305.88,5605.0,306.55,306.8,305.88,305.88,5605.0
2022-06-09 15:00:00,305.84,305.93,304.65,305.0,12822.0,305.84,305.93,304.65,305.0,12822.0
2022-06-09 15:10:00,305.03,305.74,304.72,305.65,7482.0,305.03,305.74,304.72,305.65,7482.0
2022-06-09 15:20:00,305.87,305.94,304.65,304.74,21330.0,305.87,305.94,304.65,304.74,21330.0
2022-06-09 15:30:00,304.75,304.75,303.84,304.0,15329.0,304.75,304.75,303.84,304.0,15329.0
2022-06-09 15:40:00,303.93,304.02,303.2,303.52,11519.0,303.93,304.02,303.2,303.52,11519.0
2022-06-09 15:50:00,303.42,304.5,302.13,302.15,50157.0,303.42,304.5,302.13,302.15,50157.0
2022-06-10 09:30:00,295.61,297.5,293.92,295.24,51222.0,295.61,297.5,293.92,295.24,51222.0
2022-06-10 09:40:00,295.36,296.69,294.11,295.29,38406.0,295.36,296.69,294.11,295.29,38406.0
2022-06-10 09:50:00,295.13,295.55,292.23,294.07,89766.0,295.13,295.55,292.23,294.07,89766.0
2022-06-10 10:00:00,293.69,293.74,291.02,291.5,17668.0,293.69,293.74,291.02,291.5,17668.0
2022-06-10 10:10:00,291.43,292.49,290.65,291.5,17175.0,291.43,292.49,290.65,291.5,17175.0
2022-06-10 10:20:00,291.71,292.88,291.25,292.22,21711.0,291.71,292.88,291.25,292.22,21711.0
2022-06-10 10:30:00,291.98,294.3,291.98,294.3,8398.0,291.98,294.3,291.98,294.3,8398.0
2022-06-10 10:40:00,294.32,294.77,293.34,293.91,15132.0,294.32,294.77,293.34,293.91,15132.0
2022-06-10 10:50:00,293.99,295.36,293.27,293.27,11097.0,293.99,295.36,293.27,293.27,11097.0
2022-06-10 11:00:00,293.1,294.12,292.38,292.8,6008.0,293.1,294.12,292.38,292.8,6008.0
2022-06-10 11:10:00,292.75,292.77,291.02,291.38,14445.0,292.75,292.77,291.02,291.38,14445.0
2022-06-10 11:20:00,291.29,292.43,290.06,290.66,10922.0,291.29,292.43,290.06,290.66,10922.0
2022-06-10 11:30:00,290.71,291.8,290.71,290.87,10367.0,290.71,291.8,290.71,290.87,10367.0
2022-06-10 11:40:00,290.65,292.01,290.4,290.63,12022.0,290.65,292.01,290.4,290.63,12022.0
2022-06-10 11:50:00,290.52,292.5,290.45,292.23,7907.0,290.52,292.5,290.45,292.23,7907.0
2022-06-10 12:00:00,292.33,292.95,292.06,292.56,6860.0,292.33,292.95,292.06,292.56,6860.0
2022-06-10 12:10:00,292.43,292.44,290.84,290.93,17333.0,292.43,292.44,290.84,290.93,17333.0
2022-06-10 12:20:00,291.01,291.68,290.84,291.46,7214.0,291.01,291.68,290.84,291.46,7214.0
2022-06-10 12:30:00,292.14,292.51,291.79,292.51,6477.0,292.14,292.51,291.79,292.51,6477.0
2022-06-10 12:40:00,292.71,292.99,292.59,292.84,4500.0,292.71,292.99,292.59,292.84,4500.0
2022-06-10 12:50:00,292.51,292.73,291.93,292.5,10747.0,292.51,292.73,291.93,292.5,10747.0
2022-06-10 13:00:00,292.61,292.69,291.66,292.08,8303.0,292.61,292.69,291.66,292.08,8303.0
2022-06-10 13:10:00,292.07,292.74,291.75,292.74,9100.0,292.07,292.74,291.75,292.74,9100.0
2022-06-10 13:20:00,292.72,293.5,292.68,293.5,2700.0,292.72,293.5,292.68,293.5,2700.0
2022-06-10 13:30:00,293.31,293.65,292.31,293.65,9544.0,293.31,293.65,292.31,293.65,9544.0
2022-06-10 13:40:00,293.7,295.22,293.09,295.06,10845.0,293.7,295.22,293.09,295.06,10845.0
2022-06-10 13:50:00,295.25,295.62,294.0,294.24,10519.0,295.25,295.62,294.0,294.24,10519.0
2022-06-10 14:00:00,294.14,294.14,293.61,293.96,6905.0,294.14,294.14,293.61,293.96,6905.0
2022-06-10 14:10:00,294.04,294.6,293.42,294.46,6306.0,294.04,294.6,293.42,294.46,6306.0
2022-06-10 14:20:00,294.46,294.89,293.34,293.6,11291.0,294.46,294.89,293.34,293.6,11291.0
2022-06-10 14:30:00,293.57,293.93,293.28,293.31,6451.0,293.57,293.93,293.28,293.31,6451.0
2022-06-10 14:40:00,293.26,293.78,292.93,293.78,4997.0,293.26,293.78,292.93,293.78,4997.0
2022-06-10 14:50:00,293.74,294.47,293.39,294.32,5400.0,293.74,294.47,293.39,294.32,5400.0
2022-06-10 15:00:00,294.52,294.67,292.59,292.92,13218.0,294.52,294.67,292.59,292.92,13218.0
2022-06-10 15:10:00,293.01,294.22,292.94,294.22,6798.0,293.01,294.22,292.94,294.22,6798.0
2022-06-10 15:20:00,294.02,294.8,293.19,294.2,13265.0,294.02,294.8,293.19,294.2,13265.0
2022-06-10 15:30:00,293.98,293.99,292.88,293.24,14282.0,293.98,293.99,292.88,293.24,14282.0
2022-06-10 15:40:00,293.1,293.38,291.36,291.42,22480.0,293.1,293.38,291.36,291.42,22480.0
2022-06-10 15:50:00,291.46,292.41,291.35,291.5,92368.0,291.46,292.41,291.35,291.5,92368.0
2022-06-13 09:30:00,280.42,282.37,278.61,279.37,98724.0,280.42,282.37,278.61,279.37,98724.0
2022-06-13 09:40:00,279.41,280.48,277.4,278.26,31817.0,279.41,280.48,277.4,278.26,31817.0
2022-06-13 09:50:00,278.4,280.84,277.38,279.35,39477.0,278.4,280.84,277.38,279.35,39477.0
2022-06-13 10:00:00,279.42,281.97,278.07,280.88,21927.0,279.42,281.97,278.07,280.88,21927.0
2022-06-13 10:10:00,280.96,281.4,278.34,278.93,38728.0,280.96,281.4,278.34,278.93,38728.0
2022-06-13 10:20:00,278.73,278.94,277.23,278.31,28992.0,278.73,278.94,277.23,278.31,28992.0
2022-06-13 10:30:00,278.28,278.5,276.27,276.61,26814.0,278.28,278.5,276.27,276.61,26814.0
2022-06-13 10:40:00,276.49,276.65,273.8,274.6,36074.0,276.49,276.65,273.8,274.6,36074.0
2022-06-13 10:50:00,274.53,275.04,273.89,274.66,50584.0,274.53,275.04,273.89,274.66,50584.0
2022-06-13 11:00:00,274.36,275.61,273.34,275.38,23501.0,274.36,275.61,273.34,275.38,23501.0
2022-06-13 11:10:00,275.21,277.45,274.31,277.27,24565.0,275.21,277.45,274.31,277.27,24565.0
2022-06-13 11:20:00,277.16,278.19,276.61,277.64,22400.0,277.16,278.19,276.61,277.64,22400.0
2022-06-13 11:30:00,277.55,278.35,277.24,278.21,17185.0,277.55,278.35,277.24,278.21,17185.0
2022-06-13 11:40:00,278.09,278.26,276.81,277.37,21232.0,278.09,278.26,276.81,277.37,21232.0
2022-06-13 11:50:00,277.32,277.39,276.63,277.05,10376.0,277.32,277.39,276.63,277.05,10376.0
2022-06-13 12:00:00,277.11,277.48,276.06,277.12,26396.0,277.11,277.48,276.06,277.12,26396.0
2022-06-13 12:10:00,277.09,277.54,275.86,276.41,23581.0,277.09,277.54,275.86,276.41,23581.0
2022-06-13 12:20:00,276.5,277.41,276.22,277.41,14131.0,276.5,277.41,276.22,277.41,14131.0
2022-06-13 12:30:00,277.29,280.57,277.29,280.36,9202.0,277.29,280.57,277.29,280.36,9202.0
2022-06-13 12:40:00,280.6,280.62,279.35,279.75,9852.0,280.6,280.62,279.35,279.75,9852.0
2022-06-13 12:50:00,279.62,279.74,278.44,278.85,11156.0,279.62,279.74,278.44,278.85,11156.0
2022-06-13 13:00:00,278.8,278.87,277.72,278.46,11187.0,278.8,278.87,277.72,278.46,11187.0
2022-06-13 13:10:00,278.54,279.81,278.54,279.81,9544.0,278.54,279.81,278.54,279.81,9544.0
2022-06-13 13:20:00,279.62,280.11,279.23,279.36,16341.0,279.62,280.11,279.23,279.36,16341.0
2022-06-13 13:30:00,279.39,279.67,278.91,279.57,12673.0,279.39,279.67,278.91,279.57,12673.0
2022-06-13 13:40:00,279.62,281.91,279.5,281.89,12737.0,279.62,281.91,279.5,281.89,12737.0
2022-06-13 13:50:00,281.89,282.14,281.15,281.74,12399.0,281.89,282.14,281.15,281.74,12399.0
2022-06-13 14:00:00,281.53,281.55,280.62,280.65,6986.0,281.53,281.55,280.62,280.65,6986.0
2022-06-13 14:10:00,280.57,281.04,280.01,280.56,23157.0,280.57,281.04,280.01,280.56,23157.0
2022-06-13 14:20:00,280.8,281.33,280.31,280.97,7264.0,280.8,281.33,280.31,280.97,7264.0
2022-06-13 14:30:00,280.76,280.76,279.63,280.37,23621.0,280.76,280.76,279.63,280.37,23621.0
2022-06-13 14:40:00,280.44,281.52,280.43,280.89,9355.0,280.44,281.52,280.43,280.89,9355.0
2022-06-13 14:50:00,280.86,280.86,278.89,279.17,15587.0,280.86,280.86,278.89,279.17,15587.0
2022-06-13 15:00:00,279.04,279.97,278.78,279.0,13177.0,279.04,279.97,278.78,279.0,13177.0
2022-06-13 15:10:00,278.65,280.42,277.93,279.27,23286.0,278.65,280.42,277.93,279.27,23286.0
2022-06-13 15:20:00,279.04,279.17,277.35,277.48,24282.0,279.04,279.17,277.35,277.48,24282.0
2022-06-13 15:30:00,277.54,277.95,276.8,276.81,30396.0,277.54,277.95,276.8,276.81,30396.0
2022-06-13 15:40:00,277.0,278.2,276.99,277.79,29208.0,277.0,278.2,276.99,277.79,29208.0
2022-06-13 15:50:00,277.95,279.35,277.16,278.42,78676.0,277.95,279.35,277.16,278.42,78676.0
2022-06-14 09:30:00,280.01,283.05,279.36,282.18,27116.0,280.01,283.05,279.36,282.18,27116.0
2022-06-14 09:40:00,281.59,281.87,279.18,280.44,18091.0,281.59,281.87,279.18,280.44,18091.0
2022-06-14 09:50:00,280.01,283.63,279.63,283.63,13134.0,280.01,283.63,279.63,283.63,13134.0
2022-06-14 10:00:00,284.1,284.62,282.18,282.18,8439.0,284.1,284.62,282.18,282.18,8439.0
2022-06-14 10:10:00,282.43,283.2,280.17,281.09,15641.0,282.43,283.2,280.17,281.09,15641.0
2022-06-14 10:20:00,280.99,282.0,279.37,279.7,16738.0,280.99,282.0,279.37,279.7,16738.0
2022-06-14 10:30:00,279.8,280.37,279.02,280.08,12766.0,279.8,280.37,279.02,280.08,12766.0
2022-06-14 10:40:00,280.53,281.84,279.12,281.68,16985.0,280.53,281.84,279.12,281.68,16985.0
2022-06-14 10:50:00,281.77,282.01,279.16,279.16,18574.0,281.77,282.01,279.16,279.16,18574.0
2022-06-14 11:00:00,279.66,280.54,279.12,279.46,7867.0,279.66,280.54,279.12,279.46,7867.0
2022-06-14 11:10:00,279.27,279.47,278.66,279.34,5525.0,279.27,279.47,278.66,279.34,5525.0
2022-06-14 11:20:00,279.5,280.95,279.32,279.84,8085.0,279.5,280.95,279.32,279.84,8085.0
2022-06-14 11:30:00,279.66,281.42,279.6,280.97,7768.0,279.66,281.42,279.6,280.97,7768.0
2022-06-14 11:40:00,280.81,282.0,280.76,281.35,5663.0,280.81,282.0,280.76,281.35,5663.0
2022-06-14 11:50:00,281.61,282.85,280.93,282.72,9865.0,281.61,282.85,280.93,282.72,9865.0
2022-06-14 12:00:00,282.46,282.52,280.97,281.12,7635.0,282.46,282.52,280.97,281.12,7635.0
2022-06-14 12:10:00,281.31,281.58,280.91,281.51,8294.0,281.31,281.58,280.91,281.51,8294.0
2022-06-14 12:20:00,281.67,281.68,280.63,280.63,3444.0,281.67,281.68,280.63,280.63,3444.0
2022-06-14 12:30:00,280.89,281.04,280.15,280.28,5420.0,280.89,281.04,280.15,280.28,5420.0
2022-06-14 12:40:00,280.13,280.77,280.13,280.48,7643.0,280.13,280.77,280.13,280.48,7643.0
2022-06-14 12:50:00,280.43,280.67,280.16,280.61,7129.0,280.43,280.67,280.16,280.61,7129.0
2022-06-14 13:00:00,280.78,281.43,280.4,281.43,6906.0,280.78,281.43,280.4,281.43,6906.0
2022-06-14 13:10:00,281.7,283.3,281.7,283.09,10634.0,281.7,283.3,281.7,283.09,10634.0
2022-06-14 13:20:00,283.2,283.62,281.84,281.85,12058.0,283.2,283.62,281.84,281.85,12058.0
2022-06-14 13:30:00,281.59,281.59,279.68,279.82,10217.0,281.59,281.59,279.68,279.82,10217.0
2022-06-14 13:40:00,279.72,280.04,278.49,278.84,7832.0,279.72,280.04,278.49,278.84,7832.0
2022-06-14 13:50:00,278.87,278.98,278.49,278.53,10383.0,278.87,278.98,278.49,278.53,10383.0
2022-06-14 14:00:00,278.57,279.22,278.42,279.08,8925.0,278.57,279.22,278.42,279.08,8925.0
2022-06-14 14:10:00,278.96,279.44,278.54,279.44,6652.0,278.96,279.44,278.54,279.44,6652.0
2022-06-14 14:20:00,279.51,279.9,279.29,279.8,4942.0,279.51,279.9,279.29,279.8,4942.0
2022-06-14 14:30:00,279.61,280.25,279.53,280.1,7251.0,279.61,280.25,279.53,280.1,7251.0
2022-06-14 14:40:00,280.11,280.11,279.44,279.6,6550.0,280.11,280.11,279.44,279.6,6550.0
2022-06-14 14:50:00,279.53,279.72,279.16,279.58,11224.0,279.53,279.72,279.16,279.58,11224.0
2022-06-14 15:00:00,279.45,279.56,278.35,278.45,8679.0,279.45,279.56,278.35,278.45,8679.0
2022-06-14 15:10:00,278.37,278.56,276.57,277.08,12683.0,278.37,278.56,276.57,277.08,12683.0
2022-06-14 15:20:00,277.21,278.73,276.6,278.68,13186.0,277.21,278.73,276.6,278.68,13186.0
2022-06-14 15:30:00,278.63,280.49,278.63,280.06,19525.0,278.63,280.49,278.63,280.06,19525.0
2022-06-14 15:40:00,280.07,281.1,279.86,281.1,20008.0,280.07,281.1,279.86,281.1,20008.0
2022-06-14 15:50:00,281.13,281.22,280.1,280.55,66575.0,281.13,281.22,280.1,280.55,66575.0
2022-06-15 09:30:00,283.21,285.49,282.82,283.0,20462.0,283.21,285.49,282.82,283.0,20462.0
2022-06-15 09:40:00,282.73,285.75,282.72,285.34,12104.0,282.73,285.75,282.72,285.34,12104.0
2022-06-15 09:50:00,284.92,285.46,282.38,282.61,12659.0,284.92,285.46,282.38,282.61,12659.0
2022-06-15 10:00:00,282.68,285.2,282.66,285.19,10176.0,282.68,285.2,282.66,285.19,10176.0
2022-06-15 10:10:00,285.11,286.31,285.1,285.5,10763.0,285.11,286.31,285.1,285.5,10763.0
2022-06-15 10:20:00,285.5,286.59,285.25,285.65,12533.0,285.5,286.59,285.25,285.65,12533.0
2022-06-15 10:30:00,285.8,285.8,284.44,284.44,22103.0,285.8,285.8,284.44,284.44,22103.0
2022-06-15 10:40:00,284.38,284.92,283.41,284.26,5100.0,284.38,284.92,283.41,284.26,5100.0
2022-06-15 10:50:00,284.1,284.7,283.44,284.5,11792.0,284.1,284.7,283.44,284.5,11792.0
2022-06-15 11:00:00,284.4,284.82,284.07,284.29,4518.0,284.4,284.82,284.07,284.29,4518.0
2022-06-15 11:10:00,284.44,284.64,284.0,284.32,6583.0,284.44,284.64,284.0,284.32,6583.0
2022-06-15 11:20:00,284.28,284.97,283.91,284.16,10550.0,284.28,284.97,283.91,284.16,10550.0
2022-06-15 11:30:00,284.15,285.49,284.0,285.37,6758.0,284.15,285.49,284.0,285.37,6758.0
2022-06-15 11:40:00,285.03,285.72,285.01,285.58,3780.0,285.03,285.72,285.01,285.58,3780.0
2022-06-15 11:50:00,285.58,286.48,285.3,286.13,7178.0,285.58,286.48,285.3,286.13,7178.0
2022-06-15 12:00:00,286.0,286.34,285.85,285.96,4326.0,286.0,286.34,285.85,285.96,4326.0
2022-06-15 12:10:00,286.14,286.59,286.13,286.43,4100.0,286.14,286.59,286.13,286.43,4100.0
2022-06-15 12:20:00,286.4,286.77,286.23,286.53,3704.0,286.4,286.77,286.23,286.53,3704.0
2022-06-15 12:30:00,286.47,286.5,284.69,284.98,13579.0,286.47,286.5,284.69,284.98,13579.0
2022-06-15 12:40:00,284.98,285.16,284.69,284.98,4200.0,284.98,285.16,284.69,284.98,4200.0
2022-06-15 12:50:00,285.06,285.06,283.11,283.51,7264.0,285.06,285.06,283.11,283.51,7264.0
2022-06-15 13:00:00,283.72,284.09,283.37,283.58,6585.0,283.72,284.09,283.37,283.58,6585.0
2022-06-15 13:10:00,283.66,284.55,283.61,283.78,10073.0,283.66,284.55,283.61,283.78,10073.0
2022-06-15 13:20:00,283.72,283.98,283.41,283.92,5800.0,283.72,283.98,283.41,283.92,5800.0
2022-06-15 13:30:00,283.69,284.0,283.24,283.56,5279.0,283.69,284.0,283.24,283.56,5279.0
2022-06-15 13:40:00,283.34,283.67,283.31,283.31,5520.0,283.34,283.67,283.31,283.31,5520.0
2022-06-15 13:50:00,283.2,285.03,282.68,284.58,7203.0,283.2,285.03,282.68,284.58,7203.0
2022-06-15 14:00:00,284.18,285.77,280.45,281.51,17157.0,284.18,285.77,280.45,281.51,17157.0
2022-06-15 14:10:00,281.5,284.54,280.42,284.02,9294.0,281.5,284.54,280.42,284.02,9294.0
2022-06-15 14:20:00,283.81,284.73,281.69,282.17,6678.0,283.81,284.73,281.69,282.17,6678.0
2022-06-15 14:30:00,282.35,285.58,279.75,284.51,15084.0,282.35,285.58,279.75,284.51,15084.0
2022-06-15 14:40:00,284.75,289.37,284.14,288.02,23278.0,284.75,289.37,284.14,288.02,23278.0
2022-06-15 14:50:00,287.68,288.25,284.54,285.14,21482.0,287.68,288.25,284.54,285.14,21482.0
2022-06-15 15:00:00,285.27,286.85,284.77,286.06,14520.0,285.27,286.85,284.77,286.06,14520.0
2022-06-15 15:10:00,286.0,286.78,284.04,285.03,19410.0,286.0,286.78,284.04,285.03,19410.0
2022-06-15 15:20:00,285.59,288.7,285.41,288.53,16110.0,285.59,288.7,285.41,288.53,16110.0
2022-06-15 15:30:00,288.64,290.12,287.24,287.63,24506.0,288.64,290.12,287.24,287.63,24506.0
2022-06-15 15:40:00,287.52,287.52,285.6,286.66,22777.0,287.52,287.52,285.6,286.66,22777.0
2022-06-15 15:50:00,286.43,286.43,284.8,285.8,53822.0,286.43,286.43,284.8,285.8,53822.0
2022-06-16 09:30:00,278.37,278.37,274.06,275.82,34840.0,278.37,278.37,274.06,275.82,34840.0
2022-06-16 09:40:00,276.31,277.35,275.13,276.1,24620.0,276.31,277.35,275.13,276.1,24620.0
2022-06-16 09:50:00,275.96,276.4,275.1,275.73,30204.0,275.96,276.4,275.1,275.73,30204.0
2022-06-16 10:00:00,275.11,275.22,273.46,273.72,16756.0,275.11,275.22,273.46,273.72,16756.0
2022-06-16 10:10:00,273.82,274.62,273.15,273.36,11690.0,273.82,274.62,273.15,273.36,11690.0
2022-06-16 10:20:00,273.17,275.12,272.78,275.12,10728.0,273.17,275.12,272.78,275.12,10728.0
2022-06-16 10:30:00,274.7,274.7,271.54,271.72,19609.0,274.7,274.7,271.54,271.72,19609.0
2022-06-16 10:40:00,271.62,271.74,270.31,270.54,22580.0,271.62,271.74,270.31,270.54,22580.0
2022-06-16 10:50:00,270.56,271.2,270.15,270.73,11390.0,270.56,271.2,270.15,270.73,11390.0
2022-06-16 11:00:00,270.69,272.08,270.62,271.81,17632.0,270.69,272.08,270.62,271.81,17632.0
2022-06-16 11:10:00,271.76,273.68,271.65,272.58,11251.0,271.76,273.68,271.65,272.58,11251.0
2022-06-16 11:20:00,272.6,274.0,272.34,273.4,17323.0,272.6,274.0,272.34,273.4,17323.0
2022-06-16 11:30:00,273.49,273.57,272.9,273.27,4310.0,273.49,273.57,272.9,273.27,4310.0
2022-06-16 11:40:00,273.06,273.06,271.5,271.91,7396.0,273.06,273.06,271.5,271.91,7396.0
2022-06-16 11:50:00,271.8,272.0,271.34,271.63,6374.0,271.8,272.0,271.34,271.63,6374.0
2022-06-16 12:00:00,271.84,271.94,270.36,270.63,10306.0,271.84,271.94,270.36,270.63,10306.0
2022-06-16 12:10:00,270.67,271.57,270.67,271.36,5523.0,270.67,271.57,270.67,271.36,5523.0
2022-06-16 12:20:00,271.28,272.44,271.27,272.44,4610.0,271.28,272.44,271.27,272.44,4610.0
2022-06-16 12:30:00,272.26,272.41,271.47,271.99,5525.0,272.26,272.41,271.47,271.99,5525.0
2022-06-16 12:40:00,272.05,273.06,271.94,272.82,5358.0,272.05,273.06,271.94,272.82,5358.0
2022-06-16 12:50:00,272.77,273.37,272.19,272.54,5664.0,272.77,273.37,272.19,272.54,5664.0
2022-06-16 13:00:00,272.59,272.92,271.57,272.42,9078.0,272.59,272.92,271.57,272.42,9078.0
2022-06-16 13:10:00,272.27,272.47,271.64,271.73,4988.0,272.27,272.47,271.64,271.73,4988.0
2022-06-16 13:20:00,271.64,273.17,271.29,272.78,6000.0,271.64,273.17,271.29,272.78,6000.0
2022-06-16 13:30:00,272.7,273.0,271.78,272.29,4585.0,272.7,273.0,271.78,272.29,4585.0
2022-06-16 13:40:00,272.22,272.22,270.96,271.1,4835.0,272.22,272.22,270.96,271.1,4835.0
2022-06-16 13:50:00,271.27,271.28,270.61,270.66,9245.0,271.27,271.28,270.61,270.66,9245.0
2022-06-16 14:00:00,270.63,271.0,270.25,270.67,9298.0,270.63,271.0,270.25,270.67,9298.0
2022-06-16 14:10:00,270.66,271.26,270.66,271.15,16339.0,270.66,271.26,270.66,271.15,16339.0
2022-06-16 14:20:00,271.17,271.23,269.64,269.75,14993.0,271.17,271.23,269.64,269.75,14993.0
2022-06-16 14:30:00,269.7,270.68,269.69,270.57,12638.0,269.7,270.68,269.69,270.57,12638.0
2022-06-16 14:40:00,270.55,271.35,269.42,269.42,10663.0,270.55,271.35,269.42,269.42,10663.0
2022-06-16 14:50:00,269.45,269.75,268.98,269.75,16284.0,269.45,269.75,268.98,269.75,16284.0
2022-06-16 15:00:00,269.87,271.0,269.81,271.0,21187.0,269.87,271.0,269.81,271.0,21187.0
2022-06-16 15:10:00,271.01,271.59,269.41,270.1,23382.0,271.01,271.59,269.41,270.1,23382.0
2022-06-16 15:20:00,270.17,270.86,270.04,270.4,22031.0,270.17,270.86,270.04,270.4,22031.0
2022-06-16 15:30:00,270.36,270.52,268.88,269.54,24735.0,270.36,270.52,268.88,269.54,24735.0
2022-06-16 15:40:00,269.6,270.28,267.78,268.03,50313.0,269.6,270.28,267.78,268.03,50313.0
2022-06-16 15:50:00,268.16,271.45,268.16,271.31,78007.0,268.16,271.45,268.16,271.31,78007.0
2022-06-17 09:30:00,271.27,274.54,271.15,273.29,101461.0,271.27,274.54,271.15,273.29,101461.0
2022-06-17 09:40:00,273.06,277.49,273.01,277.49,30753.0,273.06,277.49,273.01,277.49,30753.0
2022-06-17 09:50:00,277.44,279.34,277.44,278.37,21190.0,277.44,279.34,277.44,278.37,21190.0
2022-06-17 10:00:00,278.42,278.45,275.79,276.16,7428.0,278.42,278.45,275.79,276.16,7428.0
2022-06-17 10:10:00,276.01,277.3,274.23,274.4,7321.0,276.01,277.3,274.23,274.4,7321.0
2022-06-17 10:20:00,274.2,274.89,273.28,274.46,8020.0,274.2,274.89,273.28,274.46,8020.0
2022-06-17 10:30:00,274.81,275.0,273.22,274.64,5150.0,274.81,275.0,273.22,274.64,5150.0
2022-06-17 10:40:00,274.72,274.81,272.75,273.46,6261.0,274.72,274.81,272.75,273.46,6261.0
2022-06-17 10:50:00,273.41,274.3,273.38,273.82,8706.0,273.41,274.3,273.38,273.82,8706.0
2022-06-17 11:00:00,273.54,276.46,273.13,276.37,7297.0,273.54,276.46,273.13,276.37,7297.0
2022-06-17 11:10:00,276.16,277.36,275.17,277.06,5864.0,276.16,277.36,275.17,277.06,5864.0
2022-06-17 11:20:00,276.61,277.74,275.77,277.25,5680.0,276.61,277.74,275.77,277.25,5680.0
2022-06-17 11:30:00,277.47,278.06,276.21,276.31,11730.0,277.47,278.06,276.21,276.31,11730.0
2022-06-17 11:40:00,276.91,276.91,276.0,276.75,4406.0,276.91,276.91,276.0,276.75,4406.0
2022-06-17 11:50:00,276.92,276.92,275.71,276.54,5570.0,276.92,276.92,275.71,276.54,5570.0
2022-06-17 12:00:00,276.11,276.82,275.5,276.17,6452.0,276.11,276.82,275.5,276.17,6452.0
2022-06-17 12:10:00,276.17,277.42,275.96,276.72,3817.0,276.17,277.42,275.96,276.72,3817.0
2022-06-17 12:20:00,276.77,277.58,276.61,277.26,4876.0,276.77,277.58,276.61,277.26,4876.0
2022-06-17 12:30:00,277.04,278.4,276.79,278.33,26840.0,277.04,278.4,276.79,278.33,26840.0
2022-06-17 12:40:00,278.24,278.94,277.78,278.93,11329.0,278.24,278.94,277.78,278.93,11329.0
2022-06-17 12:50:00,278.88,278.88,278.04,278.63,5556.0,278.88,278.88,278.04,278.63,5556.0
2022-06-17 13:00:00,278.44,280.3,278.37,280.3,8805.0,278.44,280.3,278.37,280.3,8805.0
2022-06-17 13:10:00,280.16,281.23,279.73,280.07,9296.0,280.16,281.23,279.73,280.07,9296.0
2022-06-17 13:20:00,280.12,280.8,280.01,280.01,13374.0,280.12,280.8,280.01,280.01,13374.0
2022-06-17 13:30:00,280.19,280.63,279.7,280.21,7716.0,280.19,280.63,279.7,280.21,7716.0
2022-06-17 13:40:00,280.17,280.34,278.72,279.13,5774.0,280.17,280.34,278.72,279.13,5774.0
2022-06-17 13:50:00,279.32,279.82,279.1,279.12,8599.0,279.32,279.82,279.1,279.12,8599.0
2022-06-17 14:00:00,279.32,280.11,279.04,279.55,7244.0,279.32,280.11,279.04,279.55,7244.0
2022-06-17 14:10:00,279.35,279.82,279.08,279.52,4112.0,279.35,279.82,279.08,279.52,4112.0
2022-06-17 14:20:00,279.76,279.79,279.21,279.33,4497.0,279.76,279.79,279.21,279.33,4497.0
2022-06-17 14:30:00,279.25,280.02,278.64,280.02,8985.0,279.25,280.02,278.64,280.02,8985.0
2022-06-17 14:40:00,280.02,280.45,279.24,279.54,6931.0,280.02,280.45,279.24,279.54,6931.0
2022-06-17 14:50:00,279.35,279.45,278.84,279.03,11431.0,279.35,279.45,278.84,279.03,11431.0
2022-06-17 15:00:00,279.16,279.37,278.48,278.48,14011.0,279.16,279.37,278.48,278.48,14011.0
2022-06-17 15:10:00,278.36,278.48,277.19,278.17,6700.0,278.36,278.48,277.19,278.17,6700.0
2022-06-17 15:20:00,278.5,279.68,278.44,279.23,14404.0,278.5,279.68,278.44,279.23,14404.0
2022-06-17 15:30:00,279.3,279.4,278.27,278.93,19371.0,279.3,279.4,278.27,278.93,19371.0
2022-06-17 15:40:00,278.82,278.82,277.29,277.79,22672.0,278.82,278.82,277.29,277.79,22672.0
2022-06-17 15:50:00,277.65,278.7,277.22,278.13,99327.0,277.65,278.7,277.22,278.13,99327.0
2022-06-21 09:30:00,281.48,284.32,280.76,282.31,42159.0,281.48,284.32,280.76,282.31,42159.0
2022-06-21 09:40:00,283.05,284.49,281.4,281.91,9441.0,283.05,284.49,281.4,281.91,9441.0
2022-06-21 09:50:00,281.46,284.5,280.76,284.11,18821.0,281.46,284.5,280.76,284.11,18821.0
2022-06-21 10:00:00,284.28,284.28,281.29,281.6,20844.0,284.28,284.28,281.29,281.6,20844.0
2022-06-21 10:10:00,281.56,282.94,281.24,282.41,11153.0,281.56,282.94,281.24,282.41,11153.0
2022-06-21 10:20:00,282.35,282.92,281.54,282.13,20538.0,282.35,282.92,281.54,282.13,20538.0
2022-06-21 10:30:00,281.95,283.1,281.7,282.53,9809.0,281.95,283.1,281.7,282.53,9809.0
2022-06-21 10:40:00,282.58,282.81,282.06,282.09,9801.0,282.58,282.81,282.06,282.09,9801.0
2022-06-21 10:50:00,282.26,282.44,281.68,282.09,16020.0,282.26,282.44,281.68,282.09,16020.0
2022-06-21 11:00:00,282.2,282.2,280.95,281.44,9133.0,282.2,282.2,280.95,281.44,9133.0
2022-06-21 11:10:00,281.57,281.79,280.97,281.1,9949.0,281.57,281.79,280.97,281.1,9949.0
2022-06-21 11:20:00,281.16,281.37,279.77,280.09,8994.0,281.16,281.37,279.77,280.09,8994.0
2022-06-21 11:30:00,279.9,280.53,279.78,279.93,6059.0,279.9,280.53,279.78,279.93,6059.0
2022-06-21 11:40:00,279.6,280.16,279.31,279.43,3462.0,279.6,280.16,279.31,279.43,3462.0
2022-06-21 11:50:00,279.75,279.83,278.77,279.42,5514.0,279.75,279.83,278.77,279.42,5514.0
2022-06-21 12:00:00,279.39,279.95,279.22,279.46,4557.0,279.39,279.95,279.22,279.46,4557.0
2022-06-21 12:10:00,279.33,280.1,279.0,279.86,6350.0,279.33,280.1,279.0,279.86,6350.0
2022-06-21 12:20:00,279.41,279.8,279.23,279.51,8074.0,279.41,279.8,279.23,279.51,8074.0
2022-06-21 12:30:00,279.48,279.71,278.63,279.29,13236.0,279.48,279.71,278.63,279.29,13236.0
2022-06-21 12:40:00,279.39,280.01,279.29,280.01,14762.0,279.39,280.01,279.29,280.01,14762.0
2022-06-21 12:50:00,280.32,280.41,279.72,279.93,5015.0,280.32,280.41,279.72,279.93,5015.0
2022-06-21 13:00:00,279.99,280.01,278.84,279.04,5230.0,279.99,280.01,278.84,279.04,5230.0
2022-06-21 13:10:00,279.04,279.64,279.04,279.44,9059.0,279.04,279.64,279.04,279.44,9059.0
2022-06-21 13:20:00,279.46,279.46,278.86,279.07,3163.0,279.46,279.46,278.86,279.07,3163.0
2022-06-21 13:30:00,279.0,279.4,278.99,279.16,2401.0,279.0,279.4,278.99,279.16,2401.0
2022-06-21 13:40:00,278.95,279.17,278.7,278.74,4188.0,278.95,279.17,278.7,278.74,4188.0
2022-06-21 13:50:00,279.06,279.13,278.24,278.58,4188.0,279.06,279.13,278.24,278.58,4188.0
2022-06-21 14:00:00,278.42,278.42,276.82,276.82,10468.0,278.42,278.42,276.82,276.82,10468.0
2022-06-21 14:10:00,276.79,277.13,276.33,277.11,12670.0,276.79,277.13,276.33,277.11,12670.0
2022-06-21 14:20:00,277.1,277.74,277.07,277.38,7963.0,277.1,277.74,277.07,277.38,7963.0
2022-06-21 14:30:00,277.69,277.82,276.65,276.79,11862.0,277.69,277.82,276.65,276.79,11862.0
2022-06-21 14:40:00,276.73,277.33,276.57,276.99,8298.0,276.73,277.33,276.57,276.99,8298.0
2022-06-21 14:50:00,276.71,277.78,276.66,277.09,7877.0,276.71,277.78,276.66,277.09,7877.0
2022-06-21 15:00:00,277.13,277.72,277.12,277.54,6300.0,277.13,277.72,277.12,277.54,6300.0
2022-06-21 15:10:00,277.58,277.89,277.41,277.64,10446.0,277.58,277.89,277.41,277.64,10446.0
2022-06-21 15:20:00,277.71,277.96,276.89,277.33,12772.0,277.71,277.96,276.89,277.33,12772.0
2022-06-21 15:30:00,277.33,277.46,275.96,275.96,36973.0,277.33,277.46,275.96,275.96,36973.0
2022-06-21 15:40:00,276.0,277.06,275.88,276.83,32405.0,276.0,277.06,275.88,276.83,32405.0
2022-06-21 15:50:00,276.89,277.59,276.02,276.39,85305.0,276.89,277.59,276.02,276.39,85305.0
2022-06-22 09:30:00,274.12,275.35,271.76,273.52,29701.0,274.12,275.35,271.76,273.52,29701.0
2022-06-22 09:40:00,274.0,274.0,271.35,272.37,9800.0,274.0,274.0,271.35,272.37,9800.0
2022-06-22 09:50:00,272.38,276.79,271.69,276.49,22234.0,272.38,276.79,271.69,276.49,22234.0
2022-06-22 10:00:00,276.52,276.67,274.66,275.96,15758.0,276.52,276.67,274.66,275.96,15758.0
2022-06-22 10:10:00,275.91,277.7,275.67,277.39,8890.0,275.91,277.7,275.67,277.39,8890.0
2022-06-22 10:20:00,277.53,278.87,277.01,278.21,29283.0,277.53,278.87,277.01,278.21,29283.0
2022-06-22 10:30:00,278.32,279.26,277.81,279.22,19749.0,278.32,279.26,277.81,279.22,19749.0
2022-06-22 10:40:00,279.33,279.35,276.79,277.16,12527.0,279.33,279.35,276.79,277.16,12527.0
2022-06-22 10:50:00,277.63,277.88,276.62,277.57,6579.0,277.63,277.88,276.62,277.57,6579.0
2022-06-22 11:00:00,277.82,277.82,276.62,277.6,47268.0,277.82,277.82,276.62,277.6,47268.0
2022-06-22 11:10:00,277.79,278.23,277.36,278.23,12951.0,277.79,278.23,277.36,278.23,12951.0
2022-06-22 11:20:00,278.23,278.54,277.66,278.21,7914.0,278.23,278.54,277.66,278.21,7914.0
2022-06-22 11:30:00,278.32,279.26,278.26,279.19,11944.0,278.32,279.26,278.26,279.19,11944.0
2022-06-22 11:40:00,279.18,279.18,276.71,277.41,11057.0,279.18,279.18,276.71,277.41,11057.0
2022-06-22 11:50:00,277.28,277.28,276.08,276.16,12374.0,277.28,277.28,276.08,276.16,12374.0
2022-06-22 12:00:00,276.25,277.72,276.2,276.51,9100.0,276.25,277.72,276.2,276.51,9100.0
2022-06-22 12:10:00,276.65,278.02,276.29,277.95,11067.0,276.65,278.02,276.29,277.95,11067.0
2022-06-22 12:20:00,277.88,278.34,277.75,278.01,7158.0,277.88,278.34,277.75,278.01,7158.0
2022-06-22 12:30:00,277.97,279.14,277.96,278.6,6531.0,277.97,279.14,277.96,278.6,6531.0
2022-06-22 12:40:00,278.61,279.19,278.57,278.6,6725.0,278.61,279.19,278.57,278.6,6725.0
2022-06-22 12:50:00,278.81,279.52,278.57,279.52,11170.0,278.81,279.52,278.57,279.52,11170.0
2022-06-22 13:00:00,279.59,279.65,278.24,278.92,11471.0,279.59,279.65,278.24,278.92,11471.0
2022-06-22 13:10:00,278.9,280.04,278.9,279.93,10106.0,278.9,280.04,278.9,279.93,10106.0
2022-06-22 13:20:00,279.99,280.39,279.57,279.59,13158.0,279.99,280.39,279.57,279.59,13158.0
2022-06-22 13:30:00,279.62,280.29,279.46,280.29,9500.0,279.62,280.29,279.46,280.29,9500.0
2022-06-22 13:40:00,280.22,280.53,279.81,280.44,4797.0,280.22,280.53,279.81,280.44,4797.0
2022-06-22 13:50:00,280.32,280.5,279.52,279.65,6615.0,280.32,280.5,279.52,279.65,6615.0
2022-06-22 14:00:00,279.93,280.59,279.56,280.26,5600.0,279.93,280.59,279.56,280.26,5600.0
2022-06-22 14:10:00,280.23,280.51,279.71,280.49,4826.0,280.23,280.51,279.71,280.49,4826.0
2022-06-22 14:20:00,280.26,280.35,279.52,279.55,4174.0,280.26,280.35,279.52,279.55,4174.0
2022-06-22 14:30:00,279.59,280.05,279.53,279.86,9940.0,279.59,280.05,279.53,279.86,9940.0
2022-06-22 14:40:00,279.66,279.72,278.81,278.81,6345.0,279.66,279.72,278.81,278.81,6345.0
2022-06-22 14:50:00,278.76,279.36,278.6,279.36,5598.0,278.76,279.36,278.6,279.36,5598.0
2022-06-22 15:00:00,279.22,279.57,278.6,279.21,7565.0,279.22,279.57,278.6,279.21,7565.0
2022-06-22 15:10:00,279.18,279.39,278.49,278.53,8603.0,279.18,279.39,278.49,278.53,8603.0
2022-06-22 15:20:00,278.38,278.79,277.28,277.57,10304.0,278.38,278.79,277.28,277.57,10304.0
2022-06-22 15:30:00,277.44,277.85,276.99,277.29,12914.0,277.44,277.85,276.99,277.29,12914.0
2022-06-22 15:40:00,277.25,277.46,276.76,277.13,20207.0,277.25,277.46,276.76,277.13,20207.0
2022-06-22 15:50:00,276.79,278.86,276.79,277.84,57385.0,276.79,278.86,276.79,277.84,57385.0
2022-06-23 09:30:00,282.14,283.39,279.38,279.59,17235.0,282.14,283.39,279.38,279.59,17235.0
2022-06-23 09:40:00,279.29,281.55,278.68,281.39,10357.0,279.29,281.55,278.68,281.39,10357.0
2022-06-23 09:50:00,280.5,281.27,278.0,280.73,20290.0,280.5,281.27,278.0,280.73,20290.0
2022-06-23 10:00:00,280.74,283.0,280.65,280.93,8891.0,280.74,283.0,280.65,280.93,8891.0
2022-06-23 10:10:00,281.05,282.21,280.18,281.96,11355.0,281.05,282.21,280.18,281.96,11355.0
2022-06-23 10:20:00,282.24,283.22,281.82,282.65,7168.0,282.24,283.22,281.82,282.65,7168.0
2022-06-23 10:30:00,282.96,285.52,282.58,285.25,15073.0,282.96,285.52,282.58,285.25,15073.0
2022-06-23 10:40:00,285.56,286.57,285.4,285.8,9252.0,285.56,286.57,285.4,285.8,9252.0
2022-06-23 10:50:00,285.74,286.09,285.19,285.67,7108.0,285.74,286.09,285.19,285.67,7108.0
2022-06-23 11:00:00,285.43,286.33,284.84,286.33,16822.0,285.43,286.33,284.84,286.33,16822.0
2022-06-23 11:10:00,286.04,288.39,285.98,288.07,21451.0,286.04,288.39,285.98,288.07,21451.0
2022-06-23 11:20:00,288.04,288.41,286.87,287.89,14930.0,288.04,288.41,286.87,287.89,14930.0
2022-06-23 11:30:00,287.97,288.41,286.61,286.85,10966.0,287.97,288.41,286.61,286.85,10966.0
2022-06-23 11:40:00,286.61,287.37,286.33,287.37,7434.0,286.61,287.37,286.33,287.37,7434.0
2022-06-23 11:50:00,287.44,287.85,286.32,286.36,13024.0,287.44,287.85,286.32,286.36,13024.0
2022-06-23 12:00:00,286.31,286.31,283.41,284.06,63169.0,286.31,286.31,283.41,284.06,63169.0
2022-06-23 12:10:00,284.09,284.09,283.17,283.75,11882.0,284.09,284.09,283.17,283.75,11882.0
2022-06-23 12:20:00,283.61,284.22,283.57,283.83,7948.0,283.61,284.22,283.57,283.83,7948.0
2022-06-23 12:30:00,283.84,284.13,281.77,282.03,16517.0,283.84,284.13,281.77,282.03,16517.0
2022-06-23 12:40:00,281.71,283.03,281.71,282.82,11784.0,281.71,283.03,281.71,282.82,11784.0
2022-06-23 12:50:00,282.62,282.76,281.48,281.49,6725.0,282.62,282.76,281.48,281.49,6725.0
2022-06-23 13:00:00,281.6,281.99,280.27,281.59,14527.0,281.6,281.99,280.27,281.59,14527.0
2022-06-23 13:10:00,281.37,282.03,281.36,281.69,3963.0,281.37,282.03,281.36,281.69,3963.0
2022-06-23 13:20:00,281.69,282.2,281.2,281.44,4884.0,281.69,282.2,281.2,281.44,4884.0
2022-06-23 13:30:00,282.13,282.15,281.3,281.44,4110.0,282.13,282.15,281.3,281.44,4110.0
2022-06-23 13:40:00,281.44,281.64,280.97,281.46,3563.0,281.44,281.64,280.97,281.46,3563.0
2022-06-23 13:50:00,281.77,282.26,281.45,282.05,2854.0,281.77,282.26,281.45,282.05,2854.0
2022-06-23 14:00:00,281.81,282.27,281.77,282.13,3134.0,281.81,282.27,281.77,282.13,3134.0
2022-06-23 14:10:00,282.29,282.29,281.32,281.56,7350.0,282.29,282.29,281.32,281.56,7350.0
2022-06-23 14:20:00,281.71,282.1,281.26,282.09,12586.0,281.71,282.1,281.26,282.09,12586.0
2022-06-23 14:30:00,281.94,283.39,281.72,282.82,7666.0,281.94,283.39,281.72,282.82,7666.0
2022-06-23 14:40:00,283.19,283.25,282.82,283.15,1568.0,283.19,283.25,282.82,283.15,1568.0
2022-06-23 14:50:00,283.04,283.62,282.98,283.62,2780.0,283.04,283.62,282.98,283.62,2780.0
2022-06-23 15:00:00,283.61,285.19,283.3,284.9,10780.0,283.61,285.19,283.3,284.9,10780.0
2022-06-23 15:10:00,284.88,285.86,284.67,285.25,17637.0,284.88,285.86,284.67,285.25,17637.0
2022-06-23 15:20:00,285.17,286.16,285.07,286.04,21329.0,285.17,286.16,285.07,286.04,21329.0
2022-06-23 15:30:00,285.87,287.07,285.87,286.48,11984.0,285.87,287.07,285.87,286.48,11984.0
2022-06-23 15:40:00,286.46,287.23,286.46,287.06,15221.0,286.46,287.23,286.46,287.06,15221.0
2022-06-23 15:50:00,287.31,287.82,286.33,286.33,47768.0,287.31,287.82,286.33,286.33,47768.0
2022-06-24 09:30:00,289.92,292.22,288.47,291.92,30214.0,289.92,292.22,288.47,291.92,30214.0
2022-06-24 09:40:00,292.0,293.6,291.81,293.1,11879.0,292.0,293.6,291.81,293.1,11879.0
2022-06-24 09:50:00,292.91,293.3,290.85,291.28,27213.0,292.91,293.3,290.85,291.28,27213.0
2022-06-24 10:00:00,291.54,295.71,291.45,294.76,16712.0,291.54,295.71,291.45,294.76,16712.0
2022-06-24 10:10:00,294.73,294.76,293.08,293.63,17574.0,294.73,294.76,293.08,293.63,17574.0
2022-06-24 10:20:00,293.34,293.53,292.43,293.38,7137.0,293.34,293.53,292.43,293.38,7137.0
2022-06-24 10:30:00,293.88,293.88,291.85,292.32,10327.0,293.88,293.88,291.85,292.32,10327.0
2022-06-24 10:40:00,292.35,292.73,291.46,291.75,12463.0,292.35,292.73,291.46,291.75,12463.0
2022-06-24 10:50:00,291.56,291.6,290.47,291.22,5732.0,291.56,291.6,290.47,291.22,5732.0
2022-06-24 11:00:00,291.2,292.4,291.19,291.32,8255.0,291.2,292.4,291.19,291.32,8255.0
2022-06-24 11:10:00,291.25,291.25,288.54,288.55,22695.0,291.25,291.25,288.54,288.55,22695.0
2022-06-24 11:20:00,288.55,289.96,288.49,289.96,5180.0,288.55,289.96,288.49,289.96,5180.0
2022-06-24 11:30:00,290.08,290.38,289.51,290.38,7604.0,290.08,290.38,289.51,290.38,7604.0
2022-06-24 11:40:00,290.3,290.3,289.25,289.51,8074.0,290.3,290.3,289.25,289.51,8074.0
2022-06-24 11:50:00,289.35,289.86,289.0,289.84,5856.0,289.35,289.86,289.0,289.84,5856.0
2022-06-24 12:00:00,289.77,290.16,289.43,289.69,3639.0,289.77,290.16,289.43,289.69,3639.0
2022-06-24 12:10:00,289.7,290.24,289.52,290.06,9436.0,289.7,290.24,289.52,290.06,9436.0
2022-06-24 12:20:00,290.15,290.23,289.33,289.68,4067.0,290.15,290.23,289.33,289.68,4067.0
2022-06-24 12:30:00,289.68,290.58,289.68,290.37,5033.0,289.68,290.58,289.68,290.37,5033.0
2022-06-24 12:40:00,290.44,290.77,290.0,290.0,2306.0,290.44,290.77,290.0,290.0,2306.0
2022-06-24 12:50:00,290.13,290.86,289.91,290.85,3584.0,290.13,290.86,289.91,290.85,3584.0
2022-06-24 13:00:00,290.6,290.96,290.19,290.34,2760.0,290.6,290.96,290.19,290.34,2760.0
2022-06-24 13:10:00,290.36,290.61,290.2,290.33,4328.0,290.36,290.61,290.2,290.33,4328.0
2022-06-24 13:20:00,290.2,290.24,289.63,289.99,4249.0,290.2,290.24,289.63,289.99,4249.0
2022-06-24 13:30:00,289.91,290.25,289.76,290.25,3424.0,289.91,290.25,289.76,290.25,3424.0
2022-06-24 13:40:00,290.07,290.23,289.67,290.11,3312.0,290.07,290.23,289.67,290.11,3312.0
2022-06-24 13:50:00,290.37,291.42,290.37,291.29,7735.0,290.37,291.42,290.37,291.29,7735.0
2022-06-24 14:00:00,291.48,291.91,291.28,291.28,5427.0,291.48,291.91,291.28,291.28,5427.0
2022-06-24 14:10:00,291.28,291.48,290.64,291.14,8840.0,291.28,291.48,290.64,291.14,8840.0
2022-06-24 14:20:00,291.26,292.2,291.24,291.99,9588.0,291.26,292.2,291.24,291.99,9588.0
2022-06-24 14:30:00,291.93,292.2,291.41,291.64,5901.0,291.93,292.2,291.41,291.64,5901.0
2022-06-24 14:40:00,291.45,292.26,291.4,292.25,7539.0,291.45,292.26,291.4,292.25,7539.0
2022-06-24 14:50:00,292.16,292.16,291.27,291.63,5685.0,292.16,292.16,291.27,291.63,5685.0
2022-06-24 15:00:00,291.37,291.64,291.31,291.44,3244.0,291.37,291.64,291.31,291.44,3244.0
2022-06-24 15:10:00,291.35,291.67,291.06,291.63,6811.0,291.35,291.67,291.06,291.63,6811.0
2022-06-24 15:20:00,291.59,291.95,291.49,291.74,6241.0,291.59,291.95,291.49,291.74,6241.0
2022-06-24 15:30:00,291.8,292.82,291.68,292.79,18622.0,291.8,292.82,291.68,292.79,18622.0
2022-06-24 15:40:00,292.84,293.69,292.69,292.88,23255.0,292.84,293.69,292.69,292.88,23255.0
2022-06-24 15:50:00,292.81,294.09,291.27,293.36,131363.0,292.81,294.09,291.27,293.36,131363.0
2022-06-27 09:30:00,295.12,297.06,292.02,292.59,43835.0,295.12,297.06,292.02,292.59,43835.0
2022-06-27 09:40:00,292.92,293.15,286.5,286.66,28377.0,292.92,293.15,286.5,286.66,28377.0
2022-06-27 09:50:00,286.29,289.67,286.26,288.92,10011.0,286.29,289.67,286.26,288.92,10011.0
2022-06-27 10:00:00,288.84,290.75,287.9,288.41,13348.0,288.84,290.75,287.9,288.41,13348.0
2022-06-27 10:10:00,288.68,288.68,285.8,286.86,9783.0,288.68,288.68,285.8,286.86,9783.0
2022-06-27 10:20:00,287.22,287.41,284.69,285.43,17359.0,287.22,287.41,284.69,285.43,17359.0
2022-06-27 10:30:00,285.26,287.61,285.2,287.61,6484.0,285.26,287.61,285.2,287.61,6484.0
2022-06-27 10:40:00,287.45,289.0,287.12,288.86,5694.0,287.45,289.0,287.12,288.86,5694.0
2022-06-27 10:50:00,289.0,290.03,288.74,289.9,6986.0,289.0,290.03,288.74,289.9,6986.0
2022-06-27 11:00:00,290.13,290.5,288.85,288.85,11827.0,290.13,290.5,288.85,288.85,11827.0
2022-06-27 11:10:00,288.8,288.98,287.7,287.97,7529.0,288.8,288.98,287.7,287.97,7529.0
2022-06-27 11:20:00,288.36,289.86,288.3,289.72,6570.0,288.36,289.86,288.3,289.72,6570.0
2022-06-27 11:30:00,289.64,289.75,288.49,288.88,4028.0,289.64,289.75,288.49,288.88,4028.0
2022-06-27 11:40:00,289.11,289.44,288.03,288.27,5439.0,289.11,289.44,288.03,288.27,5439.0
2022-06-27 11:50:00,288.0,288.12,286.87,287.04,11453.0,288.0,288.12,286.87,287.04,11453.0
2022-06-27 12:00:00,287.05,287.48,285.93,286.41,13087.0,287.05,287.48,285.93,286.41,13087.0
2022-06-27 12:10:00,286.39,287.17,286.26,287.02,4747.0,286.39,287.17,286.26,287.02,4747.0
2022-06-27 12:20:00,287.11,287.13,285.89,286.12,5920.0,287.11,287.13,285.89,286.12,5920.0
2022-06-27 12:30:00,286.12,286.51,285.84,286.44,6775.0,286.12,286.51,285.84,286.44,6775.0
2022-06-27 12:40:00,286.42,287.37,286.34,287.25,3323.0,286.42,287.37,286.34,287.25,3323.0
2022-06-27 12:50:00,287.16,287.9,287.16,287.9,8640.0,287.16,287.9,287.16,287.9,8640.0
2022-06-27 13:00:00,288.3,288.3,287.37,287.59,5506.0,288.3,288.3,287.37,287.59,5506.0
2022-06-27 13:10:00,287.64,288.12,287.56,288.12,4265.0,287.64,288.12,287.56,288.12,4265.0
2022-06-27 13:20:00,288.33,288.59,287.77,287.79,11175.0,288.33,288.59,287.77,287.79,11175.0
2022-06-27 13:30:00,287.87,287.87,287.01,287.55,7604.0,287.87,287.87,287.01,287.55,7604.0
2022-06-27 13:40:00,287.2,287.26,286.47,286.66,4905.0,287.2,287.26,286.47,286.66,4905.0
2022-06-27 13:50:00,286.75,287.26,286.72,286.76,4173.0,286.75,287.26,286.72,286.76,4173.0
2022-06-27 14:00:00,286.72,286.93,286.09,286.11,6236.0,286.72,286.93,286.09,286.11,6236.0
2022-06-27 14:10:00,286.18,286.87,286.13,286.69,5926.0,286.18,286.87,286.13,286.69,5926.0
2022-06-27 14:20:00,286.62,286.71,285.69,285.89,4218.0,286.62,286.71,285.69,285.89,4218.0
2022-06-27 14:30:00,285.85,286.02,285.55,285.84,8105.0,285.85,286.02,285.55,285.84,8105.0
2022-06-27 14:40:00,285.81,285.9,285.21,285.84,6479.0,285.81,285.9,285.21,285.84,6479.0
2022-06-27 14:50:00,285.81,285.82,285.1,285.44,9275.0,285.81,285.82,285.1,285.44,9275.0
2022-06-27 15:00:00,285.24,285.4,284.23,285.28,11493.0,285.24,285.4,284.23,285.28,11493.0
2022-06-27 15:10:00,285.27,286.56,285.21,286.56,9217.0,285.27,286.56,285.21,286.56,9217.0
2022-06-27 15:20:00,286.55,286.98,286.22,286.82,17395.0,286.55,286.98,286.22,286.82,17395.0
2022-06-27 15:30:00,286.67,286.76,285.39,285.75,20785.0,286.67,286.76,285.39,285.75,20785.0
2022-06-27 15:40:00,285.75,287.67,285.74,287.3,18443.0,285.75,287.67,285.74,287.3,18443.0
2022-06-27 15:50:00,287.23,287.62,286.2,287.48,68835.0,287.23,287.62,286.2,287.48,68835.0
2022-06-28 09:30:00,288.37,293.59,286.67,292.88,36442.0,288.37,293.59,286.67,292.88,36442.0
2022-06-28 09:40:00,293.29,294.06,291.52,291.93,15482.0,293.29,294.06,291.52,291.93,15482.0
2022-06-28 09:50:00,291.49,292.58,289.5,290.1,16636.0,291.49,292.58,289.5,290.1,16636.0
2022-06-28 10:00:00,289.68,290.68,286.43,286.59,17020.0,289.68,290.68,286.43,286.59,17020.0
2022-06-28 10:10:00,286.6,288.46,286.13,287.56,11433.0,286.6,288.46,286.13,287.56,11433.0
2022-06-28 10:20:00,287.4,288.73,286.89,288.73,6972.0,287.4,288.73,286.89,288.73,6972.0
2022-06-28 10:30:00,288.26,288.75,286.7,287.5,8963.0,288.26,288.75,286.7,287.5,8963.0
2022-06-28 10:40:00,287.38,287.38,285.79,286.87,8791.0,287.38,287.38,285.79,286.87,8791.0
2022-06-28 10:50:00,286.96,287.58,286.27,287.56,6331.0,286.96,287.58,286.27,287.56,6331.0
2022-06-28 11:00:00,287.76,287.76,286.53,286.55,6428.0,287.76,287.76,286.53,286.55,6428.0
2022-06-28 11:10:00,286.67,286.95,285.97,286.12,13385.0,286.67,286.95,285.97,286.12,13385.0
2022-06-28 11:20:00,286.06,286.09,284.69,284.69,15801.0,286.06,286.09,284.69,284.69,15801.0
2022-06-28 11:30:00,284.68,285.38,283.57,283.59,10442.0,284.68,285.38,283.57,283.59,10442.0
2022-06-28 11:40:00,283.5,283.5,282.47,283.05,7608.0,283.5,283.5,282.47,283.05,7608.0
2022-06-28 11:50:00,282.93,283.28,282.44,283.05,8668.0,282.93,283.28,282.44,283.05,8668.0
2022-06-28 12:00:00,282.66,283.37,282.11,283.25,15506.0,282.66,283.37,282.11,283.25,15506.0
2022-06-28 12:10:00,283.28,284.14,282.84,283.81,13628.0,283.28,284.14,282.84,283.81,13628.0
2022-06-28 12:20:00,283.71,285.02,283.71,284.99,15196.0,283.71,285.02,283.71,284.99,15196.0
2022-06-28 12:30:00,284.98,285.22,283.46,284.26,7757.0,284.98,285.22,283.46,284.26,7757.0
2022-06-28 12:40:00,284.22,285.0,284.22,284.86,3027.0,284.22,285.0,284.22,284.86,3027.0
2022-06-28 12:50:00,284.78,284.79,284.27,284.42,3359.0,284.78,284.79,284.27,284.42,3359.0
2022-06-28 13:00:00,284.42,284.42,283.06,283.29,4002.0,284.42,284.42,283.06,283.29,4002.0
2022-06-28 13:10:00,283.09,283.52,282.87,283.26,2571.0,283.09,283.52,282.87,283.26,2571.0
2022-06-28 13:20:00,282.73,283.0,282.14,282.84,5760.0,282.73,283.0,282.14,282.84,5760.0
2022-06-28 13:30:00,282.85,282.96,281.77,281.77,4724.0,282.85,282.96,281.77,281.77,4724.0
2022-06-28 13:40:00,281.58,282.21,281.51,282.01,5293.0,281.58,282.21,281.51,282.01,5293.0
2022-06-28 13:50:00,281.96,282.09,281.24,281.43,3324.0,281.96,282.09,281.24,281.43,3324.0
2022-06-28 14:00:00,281.26,282.45,281.26,281.32,6548.0,281.26,282.45,281.26,281.32,6548.0
2022-06-28 14:10:00,281.25,281.47,280.62,280.75,5410.0,281.25,281.47,280.62,280.75,5410.0
2022-06-28 14:20:00,280.44,281.0,280.43,281.0,4171.0,280.44,281.0,280.43,281.0,4171.0
2022-06-28 14:30:00,281.05,281.05,279.81,280.24,9229.0,281.05,281.05,279.81,280.24,9229.0
2022-06-28 14:40:00,280.09,281.48,279.95,281.47,4098.0,280.09,281.48,279.95,281.47,4098.0
2022-06-28 14:50:00,281.24,281.34,280.2,280.21,5290.0,281.24,281.34,280.2,280.21,5290.0
2022-06-28 15:00:00,280.13,280.42,279.26,279.65,6429.0,280.13,280.42,279.26,279.65,6429.0
2022-06-28 15:10:00,279.7,279.8,279.15,279.68,8921.0,279.7,279.8,279.15,279.68,8921.0
2022-06-28 15:20:00,279.59,280.03,279.3,279.81,6226.0,279.59,280.03,279.3,279.81,6226.0
2022-06-28 15:30:00,279.72,280.06,279.3,280.06,12754.0,279.72,280.06,279.3,280.06,12754.0
2022-06-28 15:40:00,280.14,280.14,278.79,279.03,28112.0,280.14,280.14,278.79,279.03,28112.0
2022-06-28 15:50:00,278.85,279.39,278.16,278.53,68266.0,278.85,279.39,278.16,278.53,68266.0
2022-06-29 09:30:00,280.46,280.54,278.0,278.19,36036.0,280.46,280.54,278.0,278.19,36036.0
2022-06-29 09:40:00,277.72,281.75,276.53,281.52,18216.0,277.72,281.75,276.53,281.52,18216.0
2022-06-29 09:50:00,281.54,286.46,281.54,284.04,22990.0,281.54,286.46,281.54,284.04,22990.0
2022-06-29 10:00:00,284.11,286.24,282.94,283.95,17602.0,284.11,286.24,282.94,283.95,17602.0
2022-06-29 10:10:00,283.94,285.0,281.71,281.8,7886.0,283.94,285.0,281.71,281.8,7886.0
2022-06-29 10:20:00,281.88,283.79,281.55,282.77,7358.0,281.88,283.79,281.55,282.77,7358.0
2022-06-29 10:30:00,283.16,283.83,282.02,282.82,10791.0,283.16,283.83,282.02,282.82,10791.0
2022-06-29 10:40:00,283.37,285.59,283.13,284.47,7921.0,283.37,285.59,283.13,284.47,7921.0
2022-06-29 10:50:00,284.71,285.59,283.77,284.12,6627.0,284.71,285.59,283.77,284.12,6627.0
2022-06-29 11:00:00,283.8,283.83,281.48,282.13,6100.0,283.8,283.83,281.48,282.13,6100.0
2022-06-29 11:10:00,282.14,282.91,281.62,281.86,9716.0,282.14,282.91,281.62,281.86,9716.0
2022-06-29 11:20:00,281.59,282.63,281.0,282.63,6412.0,281.59,282.63,281.0,282.63,6412.0
2022-06-29 11:30:00,282.15,283.3,281.89,283.09,6315.0,282.15,283.3,281.89,283.09,6315.0
2022-06-29 11:40:00,283.07,283.2,282.15,282.4,3202.0,283.07,283.2,282.15,282.4,3202.0
2022-06-29 11:50:00,282.18,283.22,281.96,282.17,11560.0,282.18,283.22,281.96,282.17,11560.0
2022-06-29 12:00:00,282.53,282.53,280.97,281.05,5775.0,282.53,282.53,280.97,281.05,5775.0
2022-06-29 12:10:00,281.26,282.08,280.94,281.61,4826.0,281.26,282.08,280.94,281.61,4826.0
2022-06-29 12:20:00,281.63,281.63,280.79,281.01,7420.0,281.63,281.63,280.79,281.01,7420.0
2022-06-29 12:30:00,281.16,281.98,281.16,281.71,5690.0,281.16,281.98,281.16,281.71,5690.0
2022-06-29 12:40:00,281.52,282.1,281.24,281.44,2503.0,281.52,282.1,281.24,281.44,2503.0
2022-06-29 12:50:00,281.14,281.87,280.95,281.87,4833.0,281.14,281.87,280.95,281.87,4833.0
2022-06-29 13:00:00,281.68,282.2,281.54,282.18,5740.0,281.68,282.2,281.54,282.18,5740.0
2022-06-29 13:10:00,282.3,282.37,280.91,281.05,4429.0,282.3,282.37,280.91,281.05,4429.0
2022-06-29 13:20:00,281.0,281.67,280.5,281.67,7961.0,281.0,281.67,280.5,281.67,7961.0
2022-06-29 13:30:00,281.49,281.79,280.93,281.73,3138.0,281.49,281.79,280.93,281.73,3138.0
2022-06-29 13:40:00,281.99,282.27,281.8,281.9,2950.0,281.99,282.27,281.8,281.9,2950.0
2022-06-29 13:50:00,281.69,282.22,281.51,282.06,7677.0,281.69,282.22,281.51,282.06,7677.0
2022-06-29 14:00:00,281.91,283.59,281.88,283.59,11203.0,281.91,283.59,281.88,283.59,11203.0
2022-06-29 14:10:00,283.52,283.53,282.73,282.99,14305.0,283.52,283.53,282.73,282.99,14305.0
2022-06-29 14:20:00,282.84,283.08,282.23,282.93,12520.0,282.84,283.08,282.23,282.93,12520.0
2022-06-29 14:30:00,282.88,283.0,282.15,282.17,9715.0,282.88,283.0,282.15,282.17,9715.0
2022-06-29 14:40:00,281.84,281.89,281.15,281.42,10541.0,281.84,281.89,281.15,281.42,10541.0
2022-06-29 14:50:00,281.36,282.09,281.35,281.89,9299.0,281.36,282.09,281.35,281.89,9299.0
2022-06-29 15:00:00,281.69,282.33,281.31,282.33,5208.0,281.69,282.33,281.31,282.33,5208.0
2022-06-29 15:10:00,282.19,282.55,281.77,282.04,4171.0,282.19,282.55,281.77,282.04,4171.0
2022-06-29 15:20:00,282.06,282.93,281.96,282.79,6271.0,282.06,282.93,281.96,282.79,6271.0
2022-06-29 15:30:00,282.86,282.99,281.95,282.53,11759.0,282.86,282.99,281.95,282.53,11759.0
2022-06-29 15:40:00,282.39,282.9,282.2,282.53,11348.0,282.39,282.9,282.2,282.53,11348.0
2022-06-29 15:50:00,282.74,283.41,282.0,283.05,40966.0,282.74,283.41,282.0,283.05,40966.0
2022-06-30 09:30:00,277.49,278.34,274.06,274.6,32711.0,277.49,278.34,274.06,274.6,32711.0
2022-06-30 09:40:00,274.63,275.57,273.12,273.17,21611.0,274.63,275.57,273.12,273.17,21611.0
2022-06-30 09:50:00,273.17,273.37,271.61,272.61,16780.0,273.17,273.37,271.61,272.61,16780.0
2022-06-30 10:00:00,272.0,272.9,271.85,272.79,16050.0,272.0,272.9,271.85,272.79,16050.0
2022-06-30 10:10:00,272.93,273.35,271.95,272.38,9600.0,272.93,273.35,271.95,272.38,9600.0
2022-06-30 10:20:00,272.17,272.24,271.1,272.03,9290.0,272.17,272.24,271.1,272.03,9290.0
2022-06-30 10:30:00,271.81,274.64,271.81,273.72,19376.0,271.81,274.64,271.81,273.72,19376.0
2022-06-30 10:40:00,273.09,274.07,272.87,273.76,4361.0,273.09,274.07,272.87,273.76,4361.0
2022-06-30 10:50:00,273.54,275.83,273.53,275.51,13215.0,273.54,275.83,273.53,275.51,13215.0
2022-06-30 11:00:00,275.39,276.91,274.93,276.91,7617.0,275.39,276.91,274.93,276.91,7617.0
2022-06-30 11:10:00,277.0,277.54,276.37,277.44,5549.0,277.0,277.54,276.37,277.44,5549.0
2022-06-30 11:20:00,277.35,278.88,277.34,278.18,6767.0,277.35,278.88,277.34,278.18,6767.0
2022-06-30 11:30:00,278.09,278.09,276.7,277.92,6111.0,278.09,278.09,276.7,277.92,6111.0
2022-06-30 11:40:00,277.65,278.76,277.0,278.22,10764.0,277.65,278.76,277.0,278.22,10764.0
2022-06-30 11:50:00,278.42,278.42,277.61,278.37,10263.0,278.42,278.42,277.61,278.37,10263.0
2022-06-30 12:00:00,278.46,278.57,276.65,276.96,8201.0,278.46,278.57,276.65,276.96,8201.0
2022-06-30 12:10:00,276.98,277.5,276.87,277.39,4856.0,276.98,277.5,276.87,277.39,4856.0
2022-06-30 12:20:00,277.26,279.28,277.2,279.0,12671.0,277.26,279.28,277.2,279.0,12671.0
2022-06-30 12:30:00,279.27,279.83,278.0,278.31,14331.0,279.27,279.83,278.0,278.31,14331.0
2022-06-30 12:40:00,278.19,279.35,278.07,279.05,8120.0,278.19,279.35,278.07,279.05,8120.0
2022-06-30 12:50:00,278.81,278.9,277.61,277.61,11473.0,278.81,278.9,277.61,277.61,11473.0
2022-06-30 13:00:00,277.82,278.23,277.1,277.28,2900.0,277.82,278.23,277.1,277.28,2900.0
2022-06-30 13:10:00,277.19,277.2,276.12,276.56,6059.0,277.19,277.2,276.12,276.56,6059.0
2022-06-30 13:20:00,276.41,277.29,276.33,277.21,3557.0,276.41,277.29,276.33,277.21,3557.0
2022-06-30 13:30:00,277.09,277.67,277.09,277.24,5220.0,277.09,277.67,277.09,277.24,5220.0
2022-06-30 13:40:00,277.3,277.49,276.02,277.1,11117.0,277.3,277.49,276.02,277.1,11117.0
2022-06-30 13:50:00,277.22,277.85,277.05,277.05,6639.0,277.22,277.85,277.05,277.05,6639.0
2022-06-30 14:00:00,277.31,277.39,276.36,276.36,5500.0,277.31,277.39,276.36,276.36,5500.0
2022-06-30 14:10:00,276.48,277.0,276.17,276.61,8736.0,276.48,277.0,276.17,276.61,8736.0
2022-06-30 14:20:00,276.71,276.77,275.33,275.91,10560.0,276.71,276.77,275.33,275.91,10560.0
2022-06-30 14:30:00,276.0,276.13,275.37,275.44,7574.0,276.0,276.13,275.37,275.44,7574.0
2022-06-30 14:40:00,275.38,275.39,273.93,274.38,23039.0,275.38,275.39,273.93,274.38,23039.0
2022-06-30 14:50:00,274.41,274.8,273.75,274.42,11795.0,274.41,274.8,273.75,274.42,11795.0
2022-06-30 15:00:00,274.42,274.57,271.74,271.81,25601.0,274.42,274.57,271.74,271.81,25601.0
2022-06-30 15:10:00,271.9,272.64,271.54,271.78,11172.0,271.9,272.64,271.54,271.78,11172.0
2022-06-30 15:20:00,272.02,274.19,271.93,274.19,13866.0,272.02,274.19,271.93,274.19,13866.0
2022-06-30 15:30:00,274.21,275.6,273.47,274.67,45481.0,274.21,275.6,273.47,274.67,45481.0
2022-06-30 15:40:00,274.56,274.8,273.02,273.02,32806.0,274.56,274.8,273.02,273.02,32806.0
2022-06-30 15:50:00,272.95,273.45,271.0,272.45,127338.0,272.95,273.45,271.0,272.45,127338.0
2022-07-01 09:30:00,269.14,271.08,265.35,265.68,82231.0,269.14,271.08,265.35,265.68,82231.0
2022-07-01 09:40:00,265.73,269.08,265.5,268.83,53063.0,265.73,269.08,265.5,268.83,53063.0
2022-07-01 09:50:00,268.83,271.0,268.06,269.57,57533.0,268.83,271.0,268.06,269.57,57533.0
2022-07-01 10:00:00,269.7,270.61,268.52,269.07,76894.0,269.7,270.61,268.52,269.07,76894.0
2022-07-01 10:10:00,269.1,269.78,267.86,268.52,31129.0,269.1,269.78,267.86,268.52,31129.0
2022-07-01 10:20:00,268.47,268.6,266.04,266.56,15249.0,268.47,268.6,266.04,266.56,15249.0
2022-07-01 10:30:00,266.14,266.59,264.06,264.13,26002.0,266.14,266.59,264.06,264.13,26002.0
2022-07-01 10:40:00,264.06,265.44,263.79,264.8,30791.0,264.06,265.44,263.79,264.8,30791.0
2022-07-01 10:50:00,264.67,265.29,263.85,264.7,9648.0,264.67,265.29,263.85,264.7,9648.0
2022-07-01 11:00:00,264.55,266.95,264.01,266.95,8367.0,264.55,266.95,264.01,266.95,8367.0
2022-07-01 11:10:00,266.73,268.31,265.87,267.92,38471.0,266.73,268.31,265.87,267.92,38471.0
2022-07-01 11:20:00,267.03,267.35,266.18,267.04,11433.0,267.03,267.35,266.18,267.04,11433.0
2022-07-01 11:30:00,267.18,268.17,267.17,267.84,15652.0,267.18,268.17,267.17,267.84,15652.0
2022-07-01 11:40:00,267.86,268.42,266.69,266.69,9920.0,267.86,268.42,266.69,266.69,9920.0
2022-07-01 11:50:00,266.55,266.74,265.14,265.49,10326.0,266.55,266.74,265.14,265.49,10326.0
2022-07-01 12:00:00,265.5,265.66,264.88,265.46,7454.0,265.5,265.66,264.88,265.46,7454.0
2022-07-01 12:10:00,265.28,265.6,264.82,265.39,16511.0,265.28,265.6,264.82,265.39,16511.0
2022-07-01 12:20:00,265.24,265.56,265.17,265.36,8782.0,265.24,265.56,265.17,265.36,8782.0
2022-07-01 12:30:00,265.47,265.58,263.96,264.02,16903.0,265.47,265.58,263.96,264.02,16903.0
2022-07-01 12:40:00,263.96,264.12,262.53,262.86,20528.0,263.96,264.12,262.53,262.86,20528.0
2022-07-01 12:50:00,262.76,263.98,261.66,261.84,23468.0,262.76,263.98,261.66,261.84,23468.0
2022-07-01 13:00:00,261.88,262.5,261.65,262.03,13350.0,261.88,262.5,261.65,262.03,13350.0
2022-07-01 13:10:00,261.92,262.06,261.03,262.06,31697.0,261.92,262.06,261.03,262.06,31697.0
2022-07-01 13:20:00,262.03,262.62,261.76,262.51,18977.0,262.03,262.62,261.76,262.51,18977.0
2022-07-01 13:30:00,262.4,263.67,261.82,263.29,40143.0,262.4,263.67,261.82,263.29,40143.0
2022-07-01 13:40:00,263.29,264.65,263.21,264.55,18585.0,263.29,264.65,263.21,264.55,18585.0
2022-07-01 13:50:00,264.56,265.3,264.1,264.32,15407.0,264.56,265.3,264.1,264.32,15407.0
2022-07-01 14:00:00,264.4,264.4,262.43,262.44,10378.0,264.4,264.4,262.43,262.44,10378.0
2022-07-01 14:10:00,262.44,262.67,262.08,262.59,16633.0,262.44,262.67,262.08,262.59,16633.0
2022-07-01 14:20:00,262.69,264.25,262.63,263.04,27285.0,262.69,264.25,262.63,263.04,27285.0
2022-07-01 14:30:00,263.15,263.46,262.74,263.46,19562.0,263.15,263.46,262.74,263.46,19562.0
2022-07-01 14:40:00,263.51,264.3,262.95,264.16,23572.0,263.51,264.3,262.95,264.16,23572.0
2022-07-01 14:50:00,264.18,264.66,263.5,264.26,28034.0,264.18,264.66,263.5,264.26,28034.0
2022-07-01 15:00:00,264.25,264.37,263.0,263.51,12025.0,264.25,264.37,263.0,263.51,12025.0
2022-07-01 15:10:00,263.48,263.77,262.64,262.64,19204.0,263.48,263.77,262.64,262.64,19204.0
2022-07-01 15:20:00,262.69,264.27,262.34,263.97,26355.0,262.69,264.27,262.34,263.97,26355.0
2022-07-01 15:30:00,263.99,264.61,263.66,263.85,44634.0,263.99,264.61,263.66,263.85,44634.0
2022-07-01 15:40:00,263.73,263.87,262.62,263.09,63118.0,263.73,263.87,262.62,263.09,63118.0
2022-07-01 15:50:00,263.14,263.5,262.55,263.23,141156.0,263.14,263.5,262.55,263.23,141156.0
2022-07-05 09:30:00,263.05,263.38,258.79,260.68,53278.0,263.05,263.38,258.79,260.68,53278.0
2022-07-05 09:40:00,260.47,264.5,260.21,263.94,118859.0,260.47,264.5,260.21,263.94,118859.0
2022-07-05 09:50:00,264.14,265.59,262.76,263.87,128435.0,264.14,265.59,262.76,263.87,128435.0
2022-07-05 10:00:00,263.6,264.75,262.84,264.21,124020.0,263.6,264.75,262.84,264.21,124020.0
2022-07-05 10:10:00,264.29,269.0,264.06,266.61,80365.0,264.29,269.0,264.06,266.61,80365.0
2022-07-05 10:20:00,267.0,270.14,266.86,269.29,39207.0,267.0,270.14,266.86,269.29,39207.0
2022-07-05 10:30:00,269.29,271.48,268.32,271.06,123924.0,269.29,271.48,268.32,271.06,123924.0
2022-07-05 10:40:00,270.92,271.16,268.64,268.94,42398.0,270.92,271.16,268.64,268.94,42398.0
2022-07-05 10:50:00,268.83,269.3,268.66,269.06,88859.0,268.83,269.3,268.66,269.06,88859.0
2022-07-05 11:00:00,268.99,270.43,268.14,270.13,37205.0,268.99,270.43,268.14,270.13,37205.0
2022-07-05 11:10:00,270.08,270.86,269.01,270.63,20574.0,270.08,270.86,269.01,270.63,20574.0
2022-07-05 11:20:00,270.63,272.47,270.55,272.16,34716.0,270.63,272.47,270.55,272.16,34716.0
2022-07-05 11:30:00,271.99,274.16,271.72,274.01,18210.0,271.99,274.16,271.72,274.01,18210.0
2022-07-05 11:40:00,274.12,276.28,274.12,276.18,43488.0,274.12,276.28,274.12,276.18,43488.0
2022-07-05 11:50:00,276.23,276.95,275.66,275.77,47083.0,276.23,276.95,275.66,275.77,47083.0
2022-07-05 12:00:00,275.57,276.61,275.02,276.61,25722.0,275.57,276.61,275.02,276.61,25722.0
2022-07-05 12:10:00,276.7,278.93,276.44,278.64,29490.0,276.7,278.93,276.44,278.64,29490.0
2022-07-05 12:20:00,278.9,279.61,278.68,278.76,20886.0,278.9,279.61,278.68,278.76,20886.0
2022-07-05 12:30:00,278.74,279.31,278.41,278.78,9447.0,278.74,279.31,278.41,278.78,9447.0
2022-07-05 12:40:00,279.05,279.24,276.58,277.15,26639.0,279.05,279.24,276.58,277.15,26639.0
2022-07-05 12:50:00,277.04,277.66,276.11,276.45,27670.0,277.04,277.66,276.11,276.45,27670.0
2022-07-05 13:00:00,276.38,277.68,276.25,277.29,21855.0,276.38,277.68,276.25,277.29,21855.0
2022-07-05 13:10:00,277.4,279.13,277.16,279.13,14275.0,277.4,279.13,277.16,279.13,14275.0
2022-07-05 13:20:00,278.87,279.38,278.39,279.04,11771.0,278.87,279.38,278.39,279.04,11771.0
2022-07-05 13:30:00,279.17,279.58,278.79,278.93,19075.0,279.17,279.58,278.79,278.93,19075.0
2022-07-05 13:40:00,278.92,279.11,278.43,278.75,16255.0,278.92,279.11,278.43,278.75,16255.0
2022-07-05 13:50:00,279.0,279.61,278.86,279.18,6266.0,279.0,279.61,278.86,279.18,6266.0
2022-07-05 14:00:00,278.99,279.62,278.84,279.04,9126.0,278.99,279.62,278.84,279.04,9126.0
2022-07-05 14:10:00,279.2,279.25,278.32,278.82,9293.0,279.2,279.25,278.32,278.82,9293.0
2022-07-05 14:20:00,279.11,279.67,278.83,279.44,8295.0,279.11,279.67,278.83,279.44,8295.0
2022-07-05 14:30:00,279.46,280.95,279.33,280.95,19595.0,279.46,280.95,279.33,280.95,19595.0
2022-07-05 14:40:00,280.82,281.18,279.8,280.01,17051.0,280.82,281.18,279.8,280.01,17051.0
2022-07-05 14:50:00,280.05,280.36,279.78,280.16,9185.0,280.05,280.36,279.78,280.16,9185.0
2022-07-05 15:00:00,280.12,280.8,279.54,280.43,16105.0,280.12,280.8,279.54,280.43,16105.0
2022-07-05 15:10:00,280.32,280.63,279.78,280.07,9152.0,280.32,280.63,279.78,280.07,9152.0
2022-07-05 15:20:00,280.06,281.75,279.7,281.74,37633.0,280.06,281.75,279.7,281.74,37633.0
2022-07-05 15:30:00,281.8,282.74,281.7,282.5,63697.0,281.8,282.74,281.7,282.5,63697.0
2022-07-05 15:40:00,282.47,283.41,282.46,283.41,35569.0,282.47,283.41,282.46,283.41,35569.0
2022-07-05 15:50:00,283.49,283.84,282.68,283.59,90160.0,283.49,283.84,282.68,283.59,90160.0
2022-07-06 09:30:00,284.32,288.9,280.6,281.26,45560.0,284.32,288.9,280.6,281.26,45560.0
2022-07-06 09:40:00,281.37,283.34,279.79,279.91,28381.0,281.37,283.34,279.79,279.91,28381.0
2022-07-06 09:50:00,280.37,283.49,278.99,283.22,15084.0,280.37,283.49,278.99,283.22,15084.0
2022-07-06 10:00:00,282.33,283.09,280.45,281.94,12696.0,282.33,283.09,280.45,281.94,12696.0
2022-07-06 10:10:00,281.91,281.94,278.34,279.02,9801.0,281.91,281.94,278.34,279.02,9801.0
2022-07-06 10:20:00,278.89,279.9,278.5,278.63,6008.0,278.89,279.9,278.5,278.63,6008.0
2022-07-06 10:30:00,278.6,279.76,278.42,279.09,6582.0,278.6,279.76,278.42,279.09,6582.0
2022-07-06 10:40:00,279.19,280.28,278.63,279.23,7225.0,279.19,280.28,278.63,279.23,7225.0
2022-07-06 10:50:00,278.94,279.75,278.77,279.25,4824.0,278.94,279.75,278.77,279.25,4824.0
2022-07-06 11:00:00,279.39,279.56,278.03,278.1,6072.0,279.39,279.56,278.03,278.1,6072.0
2022-07-06 11:10:00,278.09,278.81,277.55,278.56,8238.0,278.09,278.81,277.55,278.56,8238.0
2022-07-06 11:20:00,278.54,278.78,276.7,276.91,4961.0,278.54,278.78,276.7,276.91,4961.0
2022-07-06 11:30:00,276.84,277.08,275.76,276.61,9302.0,276.84,277.08,275.76,276.61,9302.0
2022-07-06 11:40:00,276.46,277.18,276.31,277.15,5200.0,276.46,277.18,276.31,277.15,5200.0
2022-07-06 11:50:00,276.79,277.13,276.1,276.29,4358.0,276.79,277.13,276.1,276.29,4358.0
2022-07-06 12:00:00,276.1,276.62,275.99,276.19,3802.0,276.1,276.62,275.99,276.19,3802.0
2022-07-06 12:10:00,276.13,277.02,276.12,276.4,6285.0,276.13,277.02,276.12,276.4,6285.0
2022-07-06 12:20:00,276.45,276.75,276.01,276.75,5056.0,276.45,276.75,276.01,276.75,5056.0
2022-07-06 12:30:00,276.45,276.93,276.0,276.66,8770.0,276.45,276.93,276.0,276.66,8770.0
2022-07-06 12:40:00,276.69,277.18,276.39,277.03,3066.0,276.69,277.18,276.39,277.03,3066.0
2022-07-06 12:50:00,276.96,277.21,276.3,277.08,5871.0,276.96,277.21,276.3,277.08,5871.0
2022-07-06 13:00:00,277.18,278.28,277.18,278.15,7752.0,277.18,278.28,277.18,278.15,7752.0
2022-07-06 13:10:00,278.03,278.45,277.8,277.8,8705.0,278.03,278.45,277.8,277.8,8705.0
2022-07-06 13:20:00,277.56,277.56,276.94,277.13,7593.0,277.56,277.56,276.94,277.13,7593.0
2022-07-06 13:30:00,277.15,277.37,277.04,277.13,4366.0,277.15,277.37,277.04,277.13,4366.0
2022-07-06 13:40:00,277.03,277.3,276.82,277.3,3420.0,277.03,277.3,276.82,277.3,3420.0
2022-07-06 13:50:00,277.39,277.72,277.27,277.63,3917.0,277.39,277.72,277.27,277.63,3917.0
2022-07-06 14:00:00,277.59,279.01,276.91,278.54,15159.0,277.59,279.01,276.91,278.54,15159.0
2022-07-06 14:10:00,278.24,278.51,276.84,277.57,15438.0,278.24,278.51,276.84,277.57,15438.0
2022-07-06 14:20:00,277.6,279.8,277.28,279.68,8979.0,277.6,279.8,277.28,279.68,8979.0
2022-07-06 14:30:00,279.77,281.14,279.46,280.22,11070.0,279.77,281.14,279.46,280.22,11070.0
2022-07-06 14:40:00,280.35,281.71,280.34,281.0,10080.0,280.35,281.71,280.34,281.0,10080.0
2022-07-06 14:50:00,280.72,281.3,280.49,281.23,5204.0,280.72,281.3,280.49,281.23,5204.0
2022-07-06 15:00:00,281.26,281.27,280.51,281.07,5669.0,281.26,281.27,280.51,281.07,5669.0
2022-07-06 15:10:00,281.14,281.57,280.95,281.17,4587.0,281.14,281.57,280.95,281.17,4587.0
2022-07-06 15:20:00,281.35,282.07,281.35,281.69,9962.0,281.35,282.07,281.35,281.69,9962.0
2022-07-06 15:30:00,281.71,282.72,281.55,282.02,16425.0,281.71,282.72,281.55,282.02,16425.0
2022-07-06 15:40:00,282.09,282.19,280.57,280.94,23369.0,282.09,282.19,280.57,280.94,23369.0
2022-07-06 15:50:00,281.13,281.13,279.51,280.36,85107.0,281.13,281.13,279.51,280.36,85107.0
2022-07-07 09:30:00,280.33,284.48,278.23,284.35,38013.0,280.33,284.48,278.23,284.35,38013.0
2022-07-07 09:40:00,284.07,285.18,283.42,283.75,13949.0,284.07,285.18,283.42,283.75,13949.0
2022-07-07 09:50:00,283.05,283.78,281.6,281.61,8067.0,283.05,283.78,281.6,281.61,8067.0
2022-07-07 10:00:00,281.78,284.08,279.33,284.01,26896.0,281.78,284.08,279.33,284.01,26896.0
2022-07-07 10:10:00,284.21,284.82,282.84,283.87,5793.0,284.21,284.82,282.84,283.87,5793.0
2022-07-07 10:20:00,283.83,285.0,283.35,284.88,8226.0,283.83,285.0,283.35,284.88,8226.0
2022-07-07 10:30:00,284.91,286.0,283.93,285.91,21480.0,284.91,286.0,283.93,285.91,21480.0
2022-07-07 10:40:00,285.99,287.0,285.84,287.0,29350.0,285.99,287.0,285.84,287.0,29350.0
2022-07-07 10:50:00,286.81,288.47,286.81,288.47,11902.0,286.81,288.47,286.81,288.47,11902.0
2022-07-07 11:00:00,288.46,289.48,288.11,289.14,10859.0,288.46,289.48,288.11,289.14,10859.0
2022-07-07 11:10:00,288.95,288.99,287.89,287.94,13383.0,288.95,288.99,287.89,287.94,13383.0
2022-07-07 11:20:00,287.76,288.32,287.12,287.86,15477.0,287.76,288.32,287.12,287.86,15477.0
2022-07-07 11:30:00,287.54,288.72,287.53,287.94,7698.0,287.54,288.72,287.53,287.94,7698.0
2022-07-07 11:40:00,287.81,289.35,287.81,288.69,8015.0,287.81,289.35,287.81,288.69,8015.0
2022-07-07 11:50:00,289.0,289.08,288.49,288.95,3449.0,289.0,289.08,288.49,288.95,3449.0
2022-07-07 12:00:00,289.22,289.43,288.2,288.54,9233.0,289.22,289.43,288.2,288.54,9233.0
2022-07-07 12:10:00,288.83,288.84,288.2,288.57,3136.0,288.83,288.84,288.2,288.57,3136.0
2022-07-07 12:20:00,288.5,288.78,288.2,288.61,9437.0,288.5,288.78,288.2,288.61,9437.0
2022-07-07 12:30:00,288.62,289.69,288.62,289.36,5881.0,288.62,289.69,288.62,289.36,5881.0
2022-07-07 12:40:00,289.25,289.43,289.04,289.11,3355.0,289.25,289.43,289.04,289.11,3355.0
2022-07-07 12:50:00,289.0,289.46,289.0,289.23,3929.0,289.0,289.46,289.0,289.23,3929.0
2022-07-07 13:00:00,289.34,289.67,288.87,289.13,5726.0,289.34,289.67,288.87,289.13,5726.0
2022-07-07 13:10:00,289.17,289.22,288.51,288.99,9570.0,289.17,289.22,288.51,288.99,9570.0
2022-07-07 13:20:00,288.98,289.3,288.82,288.83,4345.0,288.98,289.3,288.82,288.83,4345.0
2022-07-07 13:30:00,289.05,289.06,288.43,288.72,4714.0,289.05,289.06,288.43,288.72,4714.0
2022-07-07 13:40:00,288.62,288.77,288.42,288.66,4095.0,288.62,288.77,288.42,288.66,4095.0
2022-07-07 13:50:00,288.9,289.38,288.78,289.31,4329.0,288.9,289.38,288.78,289.31,4329.0
2022-07-07 14:00:00,289.6,289.75,288.99,289.74,6284.0,289.6,289.75,288.99,289.74,6284.0
2022-07-07 14:10:00,289.76,289.97,289.61,289.69,6483.0,289.76,289.97,289.61,289.69,6483.0
2022-07-07 14:20:00,289.69,290.52,289.69,290.22,8324.0,289.69,290.52,289.69,290.22,8324.0
2022-07-07 14:30:00,290.0,290.43,290.0,290.17,6542.0,290.0,290.43,290.0,290.17,6542.0
2022-07-07 14:40:00,290.09,290.25,289.86,290.25,6667.0,290.09,290.25,289.86,290.25,6667.0
2022-07-07 14:50:00,290.25,290.55,290.05,290.39,3955.0,290.25,290.55,290.05,290.39,3955.0
2022-07-07 15:00:00,290.34,290.92,290.34,290.82,6783.0,290.34,290.92,290.34,290.82,6783.0
2022-07-07 15:10:00,290.91,291.36,290.9,291.11,4817.0,290.91,291.36,290.9,291.11,4817.0
2022-07-07 15:20:00,291.16,291.4,290.79,291.13,9313.0,291.16,291.4,290.79,291.13,9313.0
2022-07-07 15:30:00,291.07,291.5,290.87,290.98,13131.0,291.07,291.5,290.87,290.98,13131.0
2022-07-07 15:40:00,290.8,291.57,290.71,291.57,31039.0,290.8,291.57,290.71,291.57,31039.0
2022-07-07 15:50:00,291.59,291.87,290.57,290.57,39765.0,291.59,291.87,290.57,290.57,39765.0
2022-07-08 09:30:00,288.91,289.89,287.4,289.14,14624.0,288.91,289.89,287.4,289.14,14624.0
2022-07-08 09:40:00,289.02,289.99,286.31,286.31,8558.0,289.02,289.99,286.31,286.31,8558.0
2022-07-08 09:50:00,285.93,286.84,285.15,286.09,8138.0,285.93,286.84,285.15,286.09,8138.0
2022-07-08 10:00:00,286.19,287.74,285.81,287.61,5358.0,286.19,287.74,285.81,287.61,5358.0
2022-07-08 10:10:00,287.41,289.4,287.25,288.91,5225.0,287.41,289.4,287.25,288.91,5225.0
2022-07-08 10:20:00,288.91,291.46,288.85,291.4,10083.0,288.91,291.46,288.85,291.4,10083.0
2022-07-08 10:30:00,291.56,292.73,291.01,292.68,5050.0,291.56,292.73,291.01,292.68,5050.0
2022-07-08 10:40:00,292.55,293.45,292.31,292.59,6910.0,292.55,293.45,292.31,292.59,6910.0
2022-07-08 10:50:00,292.36,293.08,291.75,292.69,9104.0,292.36,293.08,291.75,292.69,9104.0
2022-07-08 11:00:00,292.7,293.59,292.39,293.58,9421.0,292.7,293.59,292.39,293.58,9421.0
2022-07-08 11:10:00,293.77,294.0,293.31,293.88,15856.0,293.77,294.0,293.31,293.88,15856.0
2022-07-08 11:20:00,293.86,295.49,293.74,295.31,28969.0,293.86,295.49,293.74,295.31,28969.0
2022-07-08 11:30:00,295.2,295.27,293.51,293.75,9246.0,295.2,295.27,293.51,293.75,9246.0
2022-07-08 11:40:00,293.81,294.46,292.92,293.0,4291.0,293.81,294.46,292.92,293.0,4291.0
2022-07-08 11:50:00,292.85,294.57,292.59,294.57,5954.0,292.85,294.57,292.59,294.57,5954.0
2022-07-08 12:00:00,294.5,294.56,292.82,292.82,5706.0,294.5,294.56,292.82,292.82,5706.0
2022-07-08 12:10:00,293.12,293.3,292.73,293.13,5349.0,293.12,293.3,292.73,293.13,5349.0
2022-07-08 12:20:00,293.21,293.33,291.3,291.38,13773.0,293.21,293.33,291.3,291.38,13773.0
2022-07-08 12:30:00,291.22,291.79,290.52,290.57,10124.0,291.22,291.79,290.52,290.57,10124.0
2022-07-08 12:40:00,290.57,291.19,290.11,291.19,4650.0,290.57,291.19,290.11,291.19,4650.0
2022-07-08 12:50:00,290.94,291.07,289.82,289.89,6020.0,290.94,291.07,289.82,289.89,6020.0
2022-07-08 13:00:00,290.23,291.21,289.48,291.16,12583.0,290.23,291.21,289.48,291.16,12583.0
2022-07-08 13:10:00,291.24,291.33,290.51,290.72,4675.0,291.24,291.33,290.51,290.72,4675.0
2022-07-08 13:20:00,290.72,291.84,290.72,291.84,3600.0,290.72,291.84,290.72,291.84,3600.0
2022-07-08 13:30:00,291.52,291.8,291.36,291.5,11521.0,291.52,291.8,291.36,291.5,11521.0
2022-07-08 13:40:00,291.51,293.18,291.41,293.18,24568.0,291.51,293.18,291.41,293.18,24568.0
2022-07-08 13:50:00,293.23,293.58,292.71,292.81,4169.0,293.23,293.58,292.71,292.81,4169.0
2022-07-08 14:00:00,292.9,293.64,292.81,293.64,4596.0,292.9,293.64,292.81,293.64,4596.0
2022-07-08 14:10:00,293.57,293.6,293.16,293.35,4416.0,293.57,293.6,293.16,293.35,4416.0
2022-07-08 14:20:00,293.48,294.34,293.38,294.31,7165.0,293.48,294.34,293.38,294.31,7165.0
2022-07-08 14:30:00,294.29,295.16,294.18,295.11,7386.0,294.29,295.16,294.18,295.11,7386.0
2022-07-08 14:40:00,295.0,295.35,294.43,294.43,7771.0,295.0,295.35,294.43,294.43,7771.0
2022-07-08 14:50:00,294.52,294.63,294.01,294.59,4657.0,294.52,294.63,294.01,294.59,4657.0
2022-07-08 15:00:00,294.49,294.6,294.0,294.09,8950.0,294.49,294.6,294.0,294.09,8950.0
2022-07-08 15:10:00,293.93,294.3,293.63,293.72,4601.0,293.93,294.3,293.63,293.72,4601.0
2022-07-08 15:20:00,293.79,293.79,292.8,292.8,6107.0,293.79,293.79,292.8,292.8,6107.0
2022-07-08 15:30:00,292.96,293.04,292.22,292.39,12186.0,292.96,293.04,292.22,292.39,12186.0
2022-07-08 15:40:00,292.54,293.0,292.35,292.47,7949.0,292.54,293.0,292.35,292.47,7949.0
2022-07-08 15:50:00,292.44,293.5,292.1,293.5,48316.0,292.44,293.5,292.1,293.5,48316.0
2022-07-11 09:30:00,281.0,287.2,281.0,281.6,111426.0,281.0,287.2,281.0,281.6,111426.0
2022-07-11 09:40:00,281.4,281.66,279.11,280.26,72969.0,281.4,281.66,279.11,280.26,72969.0
2022-07-11 09:50:00,279.99,280.2,277.57,278.9,35574.0,279.99,280.2,277.57,278.9,35574.0
2022-07-11 10:00:00,278.51,279.74,277.1,279.31,25055.0,278.51,279.74,277.1,279.31,25055.0
2022-07-11 10:10:00,279.29,282.51,279.29,281.3,22933.0,279.29,282.51,279.29,281.3,22933.0
2022-07-11 10:20:00,281.32,281.76,280.1,281.69,19843.0,281.32,281.76,280.1,281.69,19843.0
2022-07-11 10:30:00,281.74,283.78,281.6,283.67,24565.0,281.74,283.78,281.6,283.67,24565.0
2022-07-11 10:40:00,283.8,284.41,283.12,283.12,12813.0,283.8,284.41,283.12,283.12,12813.0
2022-07-11 10:50:00,283.2,283.5,282.06,282.69,7477.0,283.2,283.5,282.06,282.69,7477.0
2022-07-11 11:00:00,282.36,283.4,281.9,283.4,5331.0,282.36,283.4,281.9,283.4,5331.0
2022-07-11 11:10:00,283.53,284.05,283.14,283.14,9487.0,283.53,284.05,283.14,283.14,9487.0
2022-07-11 11:20:00,283.27,283.41,282.14,282.41,9325.0,283.27,283.41,282.14,282.41,9325.0
2022-07-11 11:30:00,282.53,282.96,281.67,282.5,11507.0,282.53,282.96,281.67,282.5,11507.0
2022-07-11 11:40:00,282.29,282.46,281.46,281.61,5850.0,282.29,282.46,281.46,281.61,5850.0
2022-07-11 11:50:00,281.52,281.95,281.14,281.83,6110.0,281.52,281.95,281.14,281.83,6110.0
2022-07-11 12:00:00,281.83,281.83,280.85,281.55,5124.0,281.83,281.83,280.85,281.55,5124.0
2022-07-11 12:10:00,281.77,282.14,281.6,281.94,3748.0,281.77,282.14,281.6,281.94,3748.0
2022-07-11 12:20:00,281.8,282.21,281.51,282.21,6092.0,281.8,282.21,281.51,282.21,6092.0
2022-07-11 12:30:00,282.27,282.69,282.03,282.69,6493.0,282.27,282.69,282.03,282.69,6493.0
2022-07-11 12:40:00,282.65,283.05,282.0,282.12,24821.0,282.65,283.05,282.0,282.12,24821.0
2022-07-11 12:50:00,282.08,282.47,281.45,282.25,7386.0,282.08,282.47,281.45,282.25,7386.0
2022-07-11 13:00:00,282.2,283.66,282.15,283.66,7465.0,282.2,283.66,282.15,283.66,7465.0
2022-07-11 13:10:00,283.51,283.85,283.34,283.34,2330.0,283.51,283.85,283.34,283.34,2330.0
2022-07-11 13:20:00,283.46,283.85,283.2,283.46,7197.0,283.46,283.85,283.2,283.46,7197.0
2022-07-11 13:30:00,283.5,284.42,283.5,284.23,4260.0,283.5,284.42,283.5,284.23,4260.0
2022-07-11 13:40:00,284.29,284.42,283.96,283.98,5815.0,284.29,284.42,283.96,283.98,5815.0
2022-07-11 13:50:00,284.04,284.12,283.64,283.64,3800.0,284.04,284.12,283.64,283.64,3800.0
2022-07-11 14:00:00,283.61,283.73,282.69,283.25,6500.0,283.61,283.73,282.69,283.25,6500.0
2022-07-11 14:10:00,283.12,283.3,282.92,283.3,4024.0,283.12,283.3,282.92,283.3,4024.0
2022-07-11 14:20:00,283.2,283.31,282.83,282.83,3054.0,283.2,283.31,282.83,282.83,3054.0
2022-07-11 14:30:00,282.73,282.87,282.47,282.47,3280.0,282.73,282.87,282.47,282.47,3280.0
2022-07-11 14:40:00,282.68,283.0,282.0,282.0,7535.0,282.68,283.0,282.0,282.0,7535.0
2022-07-11 14:50:00,281.83,282.1,281.63,281.76,5733.0,281.83,282.1,281.63,281.76,5733.0
2022-07-11 15:00:00,281.8,281.8,281.37,281.42,4601.0,281.8,281.8,281.37,281.42,4601.0
2022-07-11 15:10:00,281.47,281.66,281.1,281.31,6219.0,281.47,281.66,281.1,281.31,6219.0
2022-07-11 15:20:00,281.3,282.06,281.26,281.89,9116.0,281.3,282.06,281.26,281.89,9116.0
2022-07-11 15:30:00,281.88,282.24,281.39,281.66,12960.0,281.88,282.24,281.39,281.66,12960.0
2022-07-11 15:40:00,281.59,282.12,281.02,281.55,21327.0,281.59,282.12,281.02,281.55,21327.0
2022-07-11 15:50:00,281.44,281.78,280.89,281.69,57727.0,281.44,281.78,280.89,281.69,57727.0
2022-07-12 09:30:00,282.81,289.0,282.36,288.21,27856.0,282.81,289.0,282.36,288.21,27856.0
2022-07-12 09:40:00,288.23,288.75,284.35,284.35,19453.0,288.23,288.75,284.35,284.35,19453.0
2022-07-12 09:50:00,284.53,286.16,283.4,283.4,9099.0,284.53,286.16,283.4,283.4,9099.0
2022-07-12 10:00:00,283.43,283.43,282.22,282.58,15257.0,283.43,283.43,282.22,282.58,15257.0
2022-07-12 10:10:00,282.81,284.14,282.02,283.98,13263.0,282.81,284.14,282.02,283.98,13263.0
2022-07-12 10:20:00,283.9,284.65,282.26,282.59,7069.0,283.9,284.65,282.26,282.59,7069.0
2022-07-12 10:30:00,283.09,284.72,283.09,283.66,9348.0,283.09,284.72,283.09,283.66,9348.0
2022-07-12 10:40:00,283.4,283.96,281.81,282.65,9995.0,283.4,283.96,281.81,282.65,9995.0
2022-07-12 10:50:00,282.41,283.66,281.6,283.66,15393.0,282.41,283.66,281.6,283.66,15393.0
2022-07-12 11:00:00,283.76,284.74,282.89,284.3,9340.0,283.76,284.74,282.89,284.3,9340.0
2022-07-12 11:10:00,284.31,285.33,283.3,283.3,7247.0,284.31,285.33,283.3,283.3,7247.0
2022-07-12 11:20:00,283.3,284.16,283.29,283.95,9396.0,283.3,284.16,283.29,283.95,9396.0
2022-07-12 11:30:00,284.1,284.83,283.58,284.0,6346.0,284.1,284.83,283.58,284.0,6346.0
2022-07-12 11:40:00,283.99,284.19,282.55,282.84,3713.0,283.99,284.19,282.55,282.84,3713.0
2022-07-12 11:50:00,282.76,282.97,282.02,282.81,7512.0,282.76,282.97,282.02,282.81,7512.0
2022-07-12 12:00:00,282.85,283.76,282.65,282.73,5957.0,282.85,283.76,282.65,282.73,5957.0
2022-07-12 12:10:00,282.66,283.84,282.63,283.84,3042.0,282.66,283.84,282.63,283.84,3042.0
2022-07-12 12:20:00,284.0,284.32,283.18,284.23,7884.0,284.0,284.32,283.18,284.23,7884.0
2022-07-12 12:30:00,284.32,284.66,283.78,284.43,4592.0,284.32,284.66,283.78,284.43,4592.0
2022-07-12 12:40:00,284.47,284.51,283.89,284.3,3043.0,284.47,284.51,283.89,284.3,3043.0
2022-07-12 12:50:00,284.0,284.08,283.15,283.92,3974.0,284.0,284.08,283.15,283.92,3974.0
2022-07-12 13:00:00,283.84,284.48,282.4,282.47,5300.0,283.84,284.48,282.4,282.47,5300.0
2022-07-12 13:10:00,282.47,283.3,282.47,282.87,5447.0,282.47,283.3,282.47,282.87,5447.0
2022-07-12 13:20:00,282.8,282.81,282.19,282.41,4928.0,282.8,282.81,282.19,282.41,4928.0
2022-07-12 13:30:00,282.33,282.51,282.07,282.23,2869.0,282.33,282.51,282.07,282.23,2869.0
2022-07-12 13:40:00,282.25,282.3,281.64,282.11,5583.0,282.25,282.3,281.64,282.11,5583.0
2022-07-12 13:50:00,282.17,282.47,281.9,281.97,4479.0,282.17,282.47,281.9,281.97,4479.0
2022-07-12 14:00:00,281.82,281.86,281.34,281.47,7861.0,281.82,281.86,281.34,281.47,7861.0
2022-07-12 14:10:00,281.54,282.05,281.53,281.87,4952.0,281.54,282.05,281.53,281.87,4952.0
2022-07-12 14:20:00,281.86,282.3,281.86,282.11,4192.0,281.86,282.3,281.86,282.11,4192.0
2022-07-12 14:30:00,282.14,282.18,281.45,281.55,5096.0,282.14,282.18,281.45,281.55,5096.0
2022-07-12 14:40:00,281.6,281.74,281.22,281.7,2600.0,281.6,281.74,281.22,281.7,2600.0
2022-07-12 14:50:00,281.6,281.7,280.47,280.6,3536.0,281.6,281.7,280.47,280.6,3536.0
2022-07-12 15:00:00,280.38,280.48,278.85,278.85,6875.0,280.38,280.48,278.85,278.85,6875.0
2022-07-12 15:10:00,278.85,279.03,278.4,278.69,8442.0,278.85,279.03,278.4,278.69,8442.0
2022-07-12 15:20:00,278.61,278.67,277.85,278.25,9349.0,278.61,278.67,277.85,278.25,9349.0
2022-07-12 15:30:00,278.15,278.36,277.05,277.55,14713.0,278.15,278.36,277.05,277.55,14713.0
2022-07-12 15:40:00,277.48,278.07,277.06,277.87,13847.0,277.48,278.07,277.06,277.87,13847.0
2022-07-12 15:50:00,277.75,279.69,277.75,279.38,45153.0,277.75,279.69,277.75,279.38,45153.0
2022-07-13 09:30:00,272.89,274.67,271.05,272.53,29987.0,272.89,274.67,271.05,272.53,29987.0
2022-07-13 09:40:00,275.0,276.74,273.33,276.73,18818.0,275.0,276.74,273.33,276.73,18818.0
2022-07-13 09:50:00,276.82,277.48,275.64,277.39,9058.0,276.82,277.48,275.64,277.39,9058.0
2022-07-13 10:00:00,277.53,278.06,274.76,275.47,11411.0,277.53,278.06,274.76,275.47,11411.0
2022-07-13 10:10:00,275.49,277.11,273.52,273.95,17547.0,275.49,277.11,273.52,273.95,17547.0
2022-07-13 10:20:00,273.43,276.33,273.21,276.17,10927.0,273.43,276.33,273.21,276.17,10927.0
2022-07-13 10:30:00,276.23,278.48,275.8,278.44,13207.0,276.23,278.48,275.8,278.44,13207.0
2022-07-13 10:40:00,278.54,282.01,278.52,281.35,11157.0,278.54,282.01,278.52,281.35,11157.0
2022-07-13 10:50:00,281.35,282.28,280.53,281.19,6183.0,281.35,282.28,280.53,281.19,6183.0
2022-07-13 11:00:00,281.27,282.34,280.95,281.0,7239.0,281.27,282.34,280.95,281.0,7239.0
2022-07-13 11:10:00,280.98,281.41,280.19,280.5,5186.0,280.98,281.41,280.19,280.5,5186.0
2022-07-13 11:20:00,280.66,281.22,279.43,279.63,7179.0,280.66,281.22,279.43,279.63,7179.0
2022-07-13 11:30:00,279.57,280.04,279.44,280.03,6187.0,279.57,280.04,279.44,280.03,6187.0
2022-07-13 11:40:00,280.05,280.28,278.61,279.83,9467.0,280.05,280.28,278.61,279.83,9467.0
2022-07-13 11:50:00,279.84,280.36,279.67,279.81,3600.0,279.84,280.36,279.67,279.81,3600.0
2022-07-13 12:00:00,279.97,280.94,279.81,280.94,3237.0,279.97,280.94,279.81,280.94,3237.0
2022-07-13 12:10:00,280.8,280.88,278.98,279.29,7040.0,280.8,280.88,278.98,279.29,7040.0
2022-07-13 12:20:00,279.4,280.15,278.79,280.03,8912.0,279.4,280.15,278.79,280.03,8912.0
2022-07-13 12:30:00,279.92,280.23,279.34,280.23,6462.0,279.92,280.23,279.34,280.23,6462.0
2022-07-13 12:40:00,280.16,280.29,279.92,280.16,5900.0,280.16,280.29,279.92,280.16,5900.0
2022-07-13 12:50:00,280.26,281.21,280.22,281.21,7253.0,280.26,281.21,280.22,281.21,7253.0
2022-07-13 13:00:00,281.3,282.89,281.26,282.24,10840.0,281.3,282.89,281.26,282.24,10840.0
2022-07-13 13:10:00,282.23,282.77,281.28,281.49,4694.0,282.23,282.77,281.28,281.49,4694.0
2022-07-13 13:20:00,281.22,281.82,281.2,281.81,2885.0,281.22,281.82,281.2,281.81,2885.0
2022-07-13 13:30:00,281.68,281.68,280.93,281.04,3407.0,281.68,281.68,280.93,281.04,3407.0
2022-07-13 13:40:00,281.06,281.84,281.04,281.84,4904.0,281.06,281.84,281.04,281.84,4904.0
2022-07-13 13:50:00,281.54,281.68,280.82,281.43,6002.0,281.54,281.68,280.82,281.43,6002.0
2022-07-13 14:00:00,281.42,281.42,279.8,280.27,7055.0,281.42,281.42,279.8,280.27,7055.0
2022-07-13 14:10:00,280.39,281.12,280.24,281.12,5816.0,280.39,281.12,280.24,281.12,5816.0
2022-07-13 14:20:00,281.17,281.83,281.15,281.75,2100.0,281.17,281.83,281.15,281.75,2100.0
2022-07-13 14:30:00,281.63,282.15,281.63,281.91,3289.0,281.63,282.15,281.63,281.91,3289.0
2022-07-13 14:40:00,281.91,282.71,281.91,282.06,10563.0,281.91,282.71,281.91,282.06,10563.0
2022-07-13 14:50:00,282.13,282.79,281.8,282.79,9099.0,282.13,282.79,281.8,282.79,9099.0
2022-07-13 15:00:00,282.59,282.91,281.81,281.99,5352.0,282.59,282.91,281.81,281.99,5352.0
2022-07-13 15:10:00,282.11,282.87,281.95,282.87,5875.0,282.11,282.87,281.95,282.87,5875.0
2022-07-13 15:20:00,282.88,283.0,281.56,281.56,6200.0,282.88,283.0,281.56,281.56,6200.0
2022-07-13 15:30:00,281.63,281.91,281.07,281.91,8206.0,281.63,281.91,281.07,281.91,8206.0
2022-07-13 15:40:00,281.81,281.85,281.17,281.57,13414.0,281.81,281.85,281.17,281.57,13414.0
2022-07-13 15:50:00,281.5,281.98,280.91,280.91,41132.0,281.5,281.98,280.91,280.91,41132.0
2022-07-14 09:30:00,277.35,277.84,276.04,276.9,18363.0,277.35,277.84,276.04,276.9,18363.0
2022-07-14 09:40:00,277.1,280.7,276.52,280.18,16327.0,277.1,280.7,276.52,280.18,16327.0
2022-07-14 09:50:00,279.79,280.62,276.85,277.1,9661.0,279.79,280.62,276.85,277.1,9661.0
2022-07-14 10:00:00,276.95,276.95,274.73,275.0,9495.0,276.95,276.95,274.73,275.0,9495.0
2022-07-14 10:10:00,274.97,275.5,273.71,274.18,11386.0,274.97,275.5,273.71,274.18,11386.0
2022-07-14 10:20:00,274.18,275.59,274.18,275.13,6045.0,274.18,275.59,274.18,275.13,6045.0
2022-07-14 10:30:00,274.92,275.32,273.3,273.45,15739.0,274.92,275.32,273.3,273.45,15739.0
2022-07-14 10:40:00,273.65,274.3,272.56,272.86,11581.0,273.65,274.3,272.56,272.86,11581.0
2022-07-14 10:50:00,272.82,275.37,272.26,274.17,18719.0,272.82,275.37,272.26,274.17,18719.0
2022-07-14 11:00:00,274.36,276.68,274.36,276.68,6530.0,274.36,276.68,274.36,276.68,6530.0
2022-07-14 11:10:00,276.59,277.17,275.5,276.49,9040.0,276.59,277.17,275.5,276.49,9040.0
2022-07-14 11:20:00,276.37,276.73,275.91,276.41,10070.0,276.37,276.73,275.91,276.41,10070.0
2022-07-14 11:30:00,276.29,276.59,275.1,276.59,3976.0,276.29,276.59,275.1,276.59,3976.0
2022-07-14 11:40:00,276.49,278.02,276.44,276.46,10934.0,276.49,278.02,276.44,276.46,10934.0
2022-07-14 11:50:00,276.42,277.37,276.21,277.1,11988.0,276.42,277.37,276.21,277.1,11988.0
2022-07-14 12:00:00,277.43,277.43,276.18,276.38,4804.0,277.43,277.43,276.18,276.38,4804.0
2022-07-14 12:10:00,276.9,277.17,276.78,277.17,975.0,276.9,277.17,276.78,277.17,975.0
2022-07-14 12:20:00,277.42,277.42,275.91,275.92,2678.0,277.42,277.42,275.91,275.92,2678.0
2022-07-14 12:30:00,276.32,276.32,275.84,276.11,5345.0,276.32,276.32,275.84,276.11,5345.0
2022-07-14 12:40:00,275.65,276.14,274.79,274.79,4128.0,275.65,276.14,274.79,274.79,4128.0
2022-07-14 12:50:00,274.91,276.02,274.91,276.0,2609.0,274.91,276.02,274.91,276.0,2609.0
2022-07-14 13:00:00,275.78,275.82,275.4,275.77,2801.0,275.78,275.82,275.4,275.77,2801.0
2022-07-14 13:10:00,275.74,276.04,275.21,275.78,5059.0,275.74,276.04,275.21,275.78,5059.0
2022-07-14 13:20:00,276.14,276.7,275.76,276.48,3207.0,276.14,276.7,275.76,276.48,3207.0
2022-07-14 13:30:00,276.28,276.37,275.67,276.06,1965.0,276.28,276.37,275.67,276.06,1965.0
2022-07-14 13:40:00,276.36,277.13,276.36,277.05,2799.0,276.36,277.13,276.36,277.05,2799.0
2022-07-14 13:50:00,277.05,277.4,276.79,277.12,3950.0,277.05,277.4,276.79,277.12,3950.0
2022-07-14 14:00:00,276.97,277.49,276.87,277.4,3948.0,276.97,277.49,276.87,277.4,3948.0
2022-07-14 14:10:00,277.31,278.33,277.31,278.03,9384.0,277.31,278.33,277.31,278.03,9384.0
2022-07-14 14:20:00,278.26,278.67,278.06,278.48,8676.0,278.26,278.67,278.06,278.48,8676.0
2022-07-14 14:30:00,278.63,279.14,278.62,279.03,5058.0,278.63,279.14,278.62,279.03,5058.0
2022-07-14 14:40:00,279.16,279.36,278.15,278.23,5273.0,279.16,279.36,278.15,278.23,5273.0
2022-07-14 14:50:00,278.13,278.53,277.92,278.48,4240.0,278.13,278.53,277.92,278.48,4240.0
2022-07-14 15:00:00,278.23,278.41,277.59,277.89,5107.0,278.23,278.41,277.59,277.89,5107.0
2022-07-14 15:10:00,277.67,277.73,276.87,277.3,35242.0,277.67,277.73,276.87,277.3,35242.0
2022-07-14 15:20:00,277.44,278.72,277.42,278.66,6026.0,277.44,278.72,277.42,278.66,6026.0
2022-07-14 15:30:00,278.84,279.14,277.61,277.68,10025.0,278.84,279.14,277.61,277.68,10025.0
2022-07-14 15:40:00,277.51,278.22,277.3,277.83,15611.0,277.51,278.22,277.3,277.83,15611.0
2022-07-14 15:50:00,277.93,279.05,277.92,278.87,43395.0,277.93,279.05,277.92,278.87,43395.0
2022-07-15 09:30:00,280.93,286.75,280.6,284.43,40952.0,280.93,286.75,280.6,284.43,40952.0
2022-07-15 09:40:00,284.79,285.95,281.83,282.92,13466.0,284.79,285.95,281.83,282.92,13466.0
2022-07-15 09:50:00,283.35,283.61,280.8,281.95,16078.0,283.35,283.61,280.8,281.95,16078.0
2022-07-15 10:00:00,282.34,284.97,282.26,282.43,12926.0,282.34,284.97,282.26,282.43,12926.0
2022-07-15 10:10:00,282.78,284.53,282.32,283.77,6388.0,282.78,284.53,282.32,283.77,6388.0
2022-07-15 10:20:00,283.49,284.82,282.63,284.57,4786.0,283.49,284.82,282.63,284.57,4786.0
2022-07-15 10:30:00,284.97,284.97,283.58,283.67,6472.0,284.97,284.97,283.58,283.67,6472.0
2022-07-15 10:40:00,283.5,283.71,282.4,282.9,6121.0,283.5,283.71,282.4,282.9,6121.0
2022-07-15 10:50:00,283.05,283.3,282.43,283.19,7924.0,283.05,283.3,282.43,283.19,7924.0
2022-07-15 11:00:00,283.18,284.63,283.18,284.63,11128.0,283.18,284.63,283.18,284.63,11128.0
2022-07-15 11:10:00,284.54,285.2,283.78,285.12,7137.0,284.54,285.2,283.78,285.12,7137.0
2022-07-15 11:20:00,285.15,285.97,284.72,285.3,8337.0,285.15,285.97,284.72,285.3,8337.0
2022-07-15 11:30:00,285.16,285.66,284.97,285.52,4197.0,285.16,285.66,284.97,285.52,4197.0
2022-07-15 11:40:00,285.8,286.49,285.64,285.72,14979.0,285.8,286.49,285.64,285.72,14979.0
2022-07-15 11:50:00,285.52,286.15,285.36,286.1,6682.0,285.52,286.15,285.36,286.1,6682.0
2022-07-15 12:00:00,285.94,286.75,285.46,285.48,9175.0,285.94,286.75,285.46,285.48,9175.0
2022-07-15 12:10:00,285.51,285.64,285.04,285.36,7359.0,285.51,285.64,285.04,285.36,7359.0
2022-07-15 12:20:00,285.46,285.85,285.36,285.85,5128.0,285.46,285.85,285.36,285.85,5128.0
2022-07-15 12:30:00,285.78,286.43,285.68,286.33,9899.0,285.78,286.43,285.68,286.33,9899.0
2022-07-15 12:40:00,286.28,286.38,285.94,286.18,4819.0,286.28,286.38,285.94,286.18,4819.0
2022-07-15 12:50:00,286.34,286.54,285.76,285.76,5505.0,286.34,286.54,285.76,285.76,5505.0
2022-07-15 13:00:00,285.69,285.84,285.32,285.77,3728.0,285.69,285.84,285.32,285.77,3728.0
2022-07-15 13:10:00,285.84,286.31,285.59,286.1,4850.0,285.84,286.31,285.59,286.1,4850.0
2022-07-15 13:20:00,286.18,286.53,286.05,286.53,5427.0,286.18,286.53,286.05,286.53,5427.0
2022-07-15 13:30:00,286.59,286.93,286.59,286.73,3622.0,286.59,286.93,286.59,286.73,3622.0
2022-07-15 13:40:00,286.82,287.38,286.82,287.18,7092.0,286.82,287.38,286.82,287.18,7092.0
2022-07-15 13:50:00,287.07,287.63,286.93,287.54,7932.0,287.07,287.63,286.93,287.54,7932.0
2022-07-15 14:00:00,287.62,287.62,286.35,286.41,5068.0,287.62,287.62,286.35,286.41,5068.0
2022-07-15 14:10:00,286.48,286.64,285.67,285.82,8560.0,286.48,286.64,285.67,285.82,8560.0
2022-07-15 14:20:00,285.89,285.89,285.23,285.66,15013.0,285.89,285.89,285.23,285.66,15013.0
2022-07-15 14:30:00,285.69,286.11,285.68,286.03,7952.0,285.69,286.11,285.68,286.03,7952.0
2022-07-15 14:40:00,286.07,286.47,285.97,286.31,8000.0,286.07,286.47,285.97,286.31,8000.0
2022-07-15 14:50:00,286.37,286.62,286.15,286.23,8076.0,286.37,286.62,286.15,286.23,8076.0
2022-07-15 15:00:00,286.22,286.51,285.84,286.2,8444.0,286.22,286.51,285.84,286.2,8444.0
2022-07-15 15:10:00,286.33,286.42,285.75,286.0,13770.0,286.33,286.42,285.75,286.0,13770.0
2022-07-15 15:20:00,286.15,286.54,285.95,286.33,9004.0,286.15,286.54,285.95,286.33,9004.0
2022-07-15 15:30:00,286.24,286.24,285.3,285.33,17890.0,286.24,286.24,285.3,285.33,17890.0
2022-07-15 15:40:00,285.42,286.36,285.32,285.85,15023.0,285.42,286.36,285.32,285.85,15023.0
2022-07-15 15:50:00,285.83,286.46,285.6,286.4,51244.0,285.83,286.46,285.6,286.4,51244.0
2022-07-18 09:30:00,291.6,291.88,289.1,290.38,18968.0,291.6,291.88,289.1,290.38,18968.0
2022-07-18 09:40:00,289.68,292.0,289.56,291.0,14222.0,289.68,292.0,289.56,291.0,14222.0
2022-07-18 09:50:00,291.31,293.54,291.07,293.09,17005.0,291.31,293.54,291.07,293.09,17005.0
2022-07-18 10:00:00,293.13,293.53,291.56,292.23,13283.0,293.13,293.53,291.56,292.23,13283.0
2022-07-18 10:10:00,291.8,291.93,290.7,290.7,6846.0,291.8,291.93,290.7,290.7,6846.0
2022-07-18 10:20:00,290.79,291.09,290.11,290.69,3541.0,290.79,291.09,290.11,290.69,3541.0
2022-07-18 10:30:00,291.13,292.25,291.1,291.55,4456.0,291.13,292.25,291.1,291.55,4456.0
2022-07-18 10:40:00,291.82,291.82,289.8,290.11,2444.0,291.82,291.82,289.8,290.11,2444.0
2022-07-18 10:50:00,290.32,291.24,290.07,291.1,2979.0,290.32,291.24,290.07,291.1,2979.0
2022-07-18 11:00:00,291.43,291.83,291.17,291.31,5216.0,291.43,291.83,291.17,291.31,5216.0
2022-07-18 11:10:00,291.26,291.66,291.17,291.25,4829.0,291.26,291.66,291.17,291.25,4829.0
2022-07-18 11:20:00,290.73,291.43,290.6,291.19,6847.0,290.73,291.43,290.6,291.19,6847.0
2022-07-18 11:30:00,291.35,291.87,291.0,291.87,5055.0,291.35,291.87,291.0,291.87,5055.0
2022-07-18 11:40:00,291.86,292.03,291.41,291.85,6988.0,291.86,292.03,291.41,291.85,6988.0
2022-07-18 11:50:00,291.81,292.59,291.56,292.53,5296.0,291.81,292.59,291.56,292.53,5296.0
2022-07-18 12:00:00,292.4,292.4,291.07,291.31,4100.0,292.4,292.4,291.07,291.31,4100.0
2022-07-18 12:10:00,291.46,291.85,291.38,291.5,2900.0,291.46,291.85,291.38,291.5,2900.0
2022-07-18 12:20:00,291.64,291.94,291.27,291.44,3337.0,291.64,291.94,291.27,291.44,3337.0
2022-07-18 12:30:00,291.44,291.92,291.08,291.21,7228.0,291.44,291.92,291.08,291.21,7228.0
2022-07-18 12:40:00,291.11,291.52,291.03,291.16,2923.0,291.11,291.52,291.03,291.16,2923.0
2022-07-18 12:50:00,290.98,291.11,290.65,290.84,1922.0,290.98,291.11,290.65,290.84,1922.0
2022-07-18 13:00:00,290.75,290.85,290.43,290.45,3082.0,290.75,290.85,290.43,290.45,3082.0
2022-07-18 13:10:00,290.46,290.9,290.26,290.28,6087.0,290.46,290.9,290.26,290.28,6087.0
2022-07-18 13:20:00,290.24,290.84,289.86,290.66,5196.0,290.24,290.84,289.86,290.66,5196.0
2022-07-18 13:30:00,290.62,290.62,289.12,289.27,4619.0,290.62,290.62,289.12,289.27,4619.0
2022-07-18 13:40:00,289.22,289.36,288.41,288.41,3365.0,289.22,289.36,288.41,288.41,3365.0
2022-07-18 13:50:00,288.56,288.6,287.15,287.31,5120.0,288.56,288.6,287.15,287.31,5120.0
2022-07-18 14:00:00,287.28,287.46,286.79,287.16,7684.0,287.28,287.46,286.79,287.16,7684.0
2022-07-18 14:10:00,287.05,287.66,286.93,287.06,9221.0,287.05,287.66,286.93,287.06,9221.0
2022-07-18 14:20:00,287.08,287.3,286.42,286.54,4768.0,287.08,287.3,286.42,286.54,4768.0
2022-07-18 14:30:00,286.37,286.95,286.0,286.83,8122.0,286.37,286.95,286.0,286.83,8122.0
2022-07-18 14:40:00,286.87,286.87,285.5,285.98,4933.0,286.87,286.87,285.5,285.98,4933.0
2022-07-18 14:50:00,285.78,285.8,284.89,285.05,4000.0,285.78,285.8,284.89,285.05,4000.0
2022-07-18 15:00:00,285.19,285.3,284.61,285.3,5800.0,285.19,285.3,284.61,285.3,5800.0
2022-07-18 15:10:00,285.23,285.41,284.84,285.05,6447.0,285.23,285.41,284.84,285.05,6447.0
2022-07-18 15:20:00,285.18,285.48,284.87,284.87,6499.0,285.18,285.48,284.87,284.87,6499.0
2022-07-18 15:30:00,284.79,284.79,283.86,283.92,10200.0,284.79,284.79,283.86,283.92,10200.0
2022-07-18 15:40:00,284.0,284.07,283.36,283.41,15873.0,284.0,284.07,283.36,283.41,15873.0
2022-07-18 15:50:00,283.32,284.98,283.04,284.6,50283.0,283.32,284.98,283.04,284.6,50283.0
2022-07-19 09:30:00,290.09,290.52,288.59,290.49,18191.0,290.09,290.52,288.59,290.49,18191.0
2022-07-19 09:40:00,289.43,291.13,286.84,288.69,25178.0,289.43,291.13,286.84,288.69,25178.0
2022-07-19 09:50:00,289.12,292.24,289.06,292.24,14783.0,289.12,292.24,289.06,292.24,14783.0
2022-07-19 10:00:00,291.76,292.32,288.92,290.06,9251.0,291.76,292.32,288.92,290.06,9251.0
2022-07-19 10:10:00,289.97,290.34,289.0,289.2,14580.0,289.97,290.34,289.0,289.2,14580.0
2022-07-19 10:20:00,289.32,290.91,288.94,290.84,8324.0,289.32,290.91,288.94,290.84,8324.0
2022-07-19 10:30:00,291.22,292.4,291.19,291.83,7031.0,291.22,292.4,291.19,291.83,7031.0
2022-07-19 10:40:00,291.61,293.21,291.6,293.21,10003.0,291.61,293.21,291.6,293.21,10003.0
2022-07-19 10:50:00,293.13,293.89,292.83,293.75,6615.0,293.13,293.89,292.83,293.75,6615.0
2022-07-19 11:00:00,293.8,294.05,292.58,293.06,8571.0,293.8,294.05,292.58,293.06,8571.0
2022-07-19 11:10:00,293.08,293.08,292.16,292.47,6260.0,293.08,293.08,292.16,292.47,6260.0
2022-07-19 11:20:00,292.73,293.78,292.68,293.78,6262.0,292.73,293.78,292.68,293.78,6262.0
2022-07-19 11:30:00,293.78,294.48,293.78,294.15,4339.0,293.78,294.48,293.78,294.15,4339.0
2022-07-19 11:40:00,294.29,295.28,294.28,294.93,11326.0,294.29,295.28,294.28,294.93,11326.0
2022-07-19 11:50:00,294.9,295.26,294.02,294.63,7192.0,294.9,295.26,294.02,294.63,7192.0
2022-07-19 12:00:00,294.63,294.63,293.75,294.1,3665.0,294.63,294.63,293.75,294.1,3665.0
2022-07-19 12:10:00,294.15,294.52,294.03,294.52,6724.0,294.15,294.52,294.03,294.52,6724.0
2022-07-19 12:20:00,294.56,294.96,294.38,294.65,3812.0,294.56,294.96,294.38,294.65,3812.0
2022-07-19 12:30:00,294.72,295.21,294.09,294.19,6794.0,294.72,295.21,294.09,294.19,6794.0
2022-07-19 12:40:00,294.1,294.35,293.89,293.96,3927.0,294.1,294.35,293.89,293.96,3927.0
2022-07-19 12:50:00,293.84,294.13,293.78,294.13,3104.0,293.84,294.13,293.78,294.13,3104.0
2022-07-19 13:00:00,294.14,294.35,293.11,293.11,4845.0,294.14,294.35,293.11,293.11,4845.0
2022-07-19 13:10:00,293.0,293.29,292.82,292.82,1900.0,293.0,293.29,292.82,292.82,1900.0
2022-07-19 13:20:00,292.73,293.3,292.7,293.16,2869.0,292.73,293.3,292.7,293.16,2869.0
2022-07-19 13:30:00,293.16,293.78,292.75,293.78,4924.0,293.16,293.78,292.75,293.78,4924.0
2022-07-19 13:40:00,293.65,294.14,293.53,293.91,3800.0,293.65,294.14,293.53,293.91,3800.0
2022-07-19 13:50:00,293.79,294.18,293.7,294.18,4025.0,293.79,294.18,293.7,294.18,4025.0
2022-07-19 14:00:00,294.11,294.65,294.11,294.5,4355.0,294.11,294.65,294.11,294.5,4355.0
2022-07-19 14:10:00,294.46,294.51,294.19,294.34,3304.0,294.46,294.51,294.19,294.34,3304.0
2022-07-19 14:20:00,294.5,294.54,293.77,293.78,4308.0,294.5,294.54,293.77,293.78,4308.0
2022-07-19 14:30:00,293.93,294.34,293.81,294.34,7614.0,293.93,294.34,293.81,294.34,7614.0
2022-07-19 14:40:00,294.29,294.62,293.94,293.95,8717.0,294.29,294.62,293.94,293.95,8717.0
2022-07-19 14:50:00,294.08,294.94,294.07,294.88,7356.0,294.08,294.94,294.07,294.88,7356.0
2022-07-19 15:00:00,294.94,295.48,294.76,295.22,9812.0,294.94,295.48,294.76,295.22,9812.0
2022-07-19 15:10:00,295.41,295.69,295.24,295.51,8285.0,295.41,295.69,295.24,295.51,8285.0
2022-07-19 15:20:00,295.5,295.79,295.31,295.5,8956.0,295.5,295.79,295.31,295.5,8956.0
2022-07-19 15:30:00,295.44,295.69,295.03,295.5,11607.0,295.44,295.69,295.03,295.5,11607.0
2022-07-19 15:40:00,295.61,296.46,295.45,296.03,24124.0,295.61,296.46,295.45,296.03,24124.0
2022-07-19 15:50:00,296.15,296.63,295.74,296.23,96151.0,296.15,296.63,295.74,296.23,96151.0
2022-07-20 09:30:00,295.49,298.32,294.34,297.95,24511.0,295.49,298.32,294.34,297.95,24511.0
2022-07-20 09:40:00,298.28,299.35,297.4,299.3,18331.0,298.28,299.35,297.4,299.3,18331.0
2022-07-20 09:50:00,299.13,299.13,296.42,296.42,26948.0,299.13,299.13,296.42,296.42,26948.0
2022-07-20 10:00:00,296.28,298.57,295.89,298.56,7691.0,296.28,298.57,295.89,298.56,7691.0
2022-07-20 10:10:00,298.37,299.53,298.18,299.28,14509.0,298.37,299.53,298.18,299.28,14509.0
2022-07-20 10:20:00,299.35,301.99,299.17,301.06,23255.0,299.35,301.99,299.17,301.06,23255.0
2022-07-20 10:30:00,300.92,302.3,300.47,301.14,11785.0,300.92,302.3,300.47,301.14,11785.0
2022-07-20 10:40:00,301.2,302.66,300.9,302.28,8902.0,301.2,302.66,300.9,302.28,8902.0
2022-07-20 10:50:00,302.13,302.49,301.71,302.17,4210.0,302.13,302.49,301.71,302.17,4210.0
2022-07-20 11:00:00,302.35,302.35,301.16,301.34,9719.0,302.35,302.35,301.16,301.34,9719.0
2022-07-20 11:10:00,301.34,301.34,300.55,300.81,8931.0,301.34,301.34,300.55,300.81,8931.0
2022-07-20 11:20:00,300.85,302.11,300.59,301.92,13003.0,300.85,302.11,300.59,301.92,13003.0
2022-07-20 11:30:00,301.86,302.23,301.24,301.52,7682.0,301.86,302.23,301.24,301.52,7682.0
2022-07-20 11:40:00,301.79,301.93,301.48,301.51,4188.0,301.79,301.93,301.48,301.51,4188.0
2022-07-20 11:50:00,301.58,303.21,301.57,302.93,54583.0,301.58,303.21,301.57,302.93,54583.0
2022-07-20 12:00:00,302.86,303.36,302.6,302.61,4681.0,302.86,303.36,302.6,302.61,4681.0
2022-07-20 12:10:00,302.72,302.72,302.0,302.22,2875.0,302.72,302.72,302.0,302.22,2875.0
2022-07-20 12:20:00,302.06,302.41,302.02,302.34,1100.0,302.06,302.41,302.02,302.34,1100.0
2022-07-20 12:30:00,302.34,302.9,301.81,302.44,24479.0,302.34,302.9,301.81,302.44,24479.0
2022-07-20 12:40:00,302.12,302.12,300.56,301.01,9078.0,302.12,302.12,300.56,301.01,9078.0
2022-07-20 12:50:00,301.05,302.17,300.96,301.93,3245.0,301.05,302.17,300.96,301.93,3245.0
2022-07-20 13:00:00,301.9,302.14,300.45,300.78,9142.0,301.9,302.14,300.45,300.78,9142.0
2022-07-20 13:10:00,300.75,300.76,299.49,300.37,5866.0,300.75,300.76,299.49,300.37,5866.0
2022-07-20 13:20:00,299.63,300.68,299.6,300.49,4395.0,299.63,300.68,299.6,300.49,4395.0
2022-07-20 13:30:00,300.58,301.19,300.5,301.06,4208.0,300.58,301.19,300.5,301.06,4208.0
2022-07-20 13:40:00,301.07,301.3,300.37,300.38,4419.0,301.07,301.3,300.37,300.38,4419.0
2022-07-20 13:50:00,300.47,300.73,299.32,299.33,2900.0,300.47,300.73,299.32,299.33,2900.0
2022-07-20 14:00:00,299.49,300.67,299.49,300.67,3129.0,299.49,300.67,299.49,300.67,3129.0
2022-07-20 14:10:00,300.57,300.62,300.04,300.1,2359.0,300.57,300.62,300.04,300.1,2359.0
2022-07-20 14:20:00,300.23,301.33,299.95,300.82,6408.0,300.23,301.33,299.95,300.82,6408.0
2022-07-20 14:30:00,300.73,301.56,300.59,301.56,4600.0,300.73,301.56,300.59,301.56,4600.0
2022-07-20 14:40:00,301.57,301.7,301.29,301.32,2611.0,301.57,301.7,301.29,301.32,2611.0
2022-07-20 14:50:00,301.47,301.52,300.84,301.44,4017.0,301.47,301.52,300.84,301.44,4017.0
2022-07-20 15:00:00,301.38,303.02,301.38,302.47,12448.0,301.38,303.02,301.38,302.47,12448.0
2022-07-20 15:10:00,302.46,302.79,302.31,302.69,4587.0,302.46,302.79,302.31,302.69,4587.0
2022-07-20 15:20:00,302.81,303.01,302.38,302.97,7101.0,302.81,303.01,302.38,302.97,7101.0
2022-07-20 15:30:00,302.97,303.04,301.94,302.44,17797.0,302.97,303.04,301.94,302.44,17797.0
2022-07-20 15:40:00,302.5,303.38,302.33,303.23,20984.0,302.5,303.38,302.33,303.23,20984.0
2022-07-20 15:50:00,303.06,303.77,302.56,302.79,63265.0,303.06,303.77,302.56,302.79,63265.0
2022-07-21 09:30:00,305.3,308.25,301.65,303.55,48080.0,305.3,308.25,301.65,303.55,48080.0
2022-07-21 09:40:00,303.12,304.55,301.0,302.84,12320.0,303.12,304.55,301.0,302.84,12320.0
2022-07-21 09:50:00,302.65,304.82,302.11,303.16,7500.0,302.65,304.82,302.11,303.16,7500.0
2022-07-21 10:00:00,303.57,305.11,301.42,304.29,13513.0,303.57,305.11,301.42,304.29,13513.0
2022-07-21 10:10:00,303.84,304.2,302.23,303.25,7585.0,303.84,304.2,302.23,303.25,7585.0
2022-07-21 10:20:00,303.5,303.71,300.33,300.75,6987.0,303.5,303.71,300.33,300.75,6987.0
2022-07-21 10:30:00,300.8,301.38,300.16,301.28,9908.0,300.8,301.38,300.16,301.28,9908.0
2022-07-21 10:40:00,301.24,301.62,300.93,301.34,3950.0,301.24,301.62,300.93,301.34,3950.0
2022-07-21 10:50:00,301.63,303.92,301.55,303.82,8222.0,301.63,303.92,301.55,303.82,8222.0
2022-07-21 11:00:00,303.71,305.34,303.39,304.44,11823.0,303.71,305.34,303.39,304.44,11823.0
2022-07-21 11:10:00,304.3,305.72,304.09,305.63,12118.0,304.3,305.72,304.09,305.63,12118.0
2022-07-21 11:20:00,305.62,306.27,304.82,305.79,26654.0,305.62,306.27,304.82,305.79,26654.0
2022-07-21 11:30:00,305.61,305.93,304.57,305.74,14128.0,305.61,305.93,304.57,305.74,14128.0
2022-07-21 11:40:00,305.59,305.91,305.28,305.39,28821.0,305.59,305.91,305.28,305.39,28821.0
2022-07-21 11:50:00,305.39,306.05,304.75,305.79,10938.0,305.39,306.05,304.75,305.79,10938.0
2022-07-21 12:00:00,305.91,307.25,305.8,307.25,7375.0,305.91,307.25,305.8,307.25,7375.0
2022-07-21 12:10:00,307.26,307.39,306.26,306.57,6252.0,307.26,307.39,306.26,306.57,6252.0
2022-07-21 12:20:00,306.61,306.84,306.16,306.51,5505.0,306.61,306.84,306.16,306.51,5505.0
2022-07-21 12:30:00,306.54,307.23,306.51,307.08,10699.0,306.54,307.23,306.51,307.08,10699.0
2022-07-21 12:40:00,307.13,307.2,306.6,306.84,8954.0,307.13,307.2,306.6,306.84,8954.0
2022-07-21 12:50:00,306.89,307.33,306.58,307.04,11490.0,306.89,307.33,306.58,307.04,11490.0
2022-07-21 13:00:00,307.0,307.08,306.46,306.83,8639.0,307.0,307.08,306.46,306.83,8639.0
2022-07-21 13:10:00,306.84,306.85,305.99,306.42,7587.0,306.84,306.85,305.99,306.42,7587.0
2022-07-21 13:20:00,306.43,306.67,305.77,306.32,5385.0,306.43,306.67,305.77,306.32,5385.0
2022-07-21 13:30:00,306.38,306.38,305.5,306.07,3729.0,306.38,306.38,305.5,306.07,3729.0
2022-07-21 13:40:00,306.06,306.35,305.8,305.82,3409.0,306.06,306.35,305.8,305.82,3409.0
2022-07-21 13:50:00,305.64,306.31,305.06,306.31,4725.0,305.64,306.31,305.06,306.31,4725.0
2022-07-21 14:00:00,306.22,306.51,305.92,306.44,3093.0,306.22,306.51,305.92,306.44,3093.0
2022-07-21 14:10:00,306.49,306.99,306.49,306.82,2925.0,306.49,306.99,306.49,306.82,2925.0
2022-07-21 14:20:00,306.86,306.98,306.49,306.9,2807.0,306.86,306.98,306.49,306.9,2807.0
2022-07-21 14:30:00,306.66,306.85,305.88,306.12,4433.0,306.66,306.85,305.88,306.12,4433.0
2022-07-21 14:40:00,306.18,306.32,305.69,306.09,4528.0,306.18,306.32,305.69,306.09,4528.0
2022-07-21 14:50:00,306.15,306.18,305.86,306.03,3253.0,306.15,306.18,305.86,306.03,3253.0
2022-07-21 15:00:00,305.99,306.94,305.74,306.84,6089.0,305.99,306.94,305.74,306.84,6089.0
2022-07-21 15:10:00,306.91,306.93,305.49,305.87,7036.0,306.91,306.93,305.49,305.87,7036.0
2022-07-21 15:20:00,305.95,306.02,305.65,305.72,11109.0,305.95,306.02,305.65,305.72,11109.0
2022-07-21 15:30:00,305.64,306.23,305.43,305.69,20950.0,305.64,306.23,305.43,305.69,20950.0
2022-07-21 15:40:00,305.7,306.6,305.67,306.43,21714.0,305.7,306.6,305.67,306.43,21714.0
2022-07-21 15:50:00,306.6,307.75,306.26,307.42,44094.0,306.6,307.75,306.26,307.42,44094.0
2022-07-22 09:30:00,307.5,308.0,303.96,307.69,19694.0,307.5,308.0,303.96,307.69,19694.0
2022-07-22 09:40:00,308.35,311.13,308.11,310.71,13399.0,308.35,311.13,308.11,310.71,13399.0
2022-07-22 09:50:00,311.34,312.25,308.19,308.2,13363.0,311.34,312.25,308.19,308.2,13363.0
2022-07-22 10:00:00,307.84,309.52,307.02,308.5,20842.0,307.84,309.52,307.02,308.5,20842.0
2022-07-22 10:10:00,308.81,309.91,308.5,309.8,15447.0,308.81,309.91,308.5,309.8,15447.0
2022-07-22 10:20:00,309.6,309.6,308.15,308.44,13609.0,309.6,309.6,308.15,308.44,13609.0
2022-07-22 10:30:00,308.2,308.7,306.94,306.94,5943.0,308.2,308.7,306.94,306.94,5943.0
2022-07-22 10:40:00,306.81,307.41,306.0,306.2,17165.0,306.81,307.41,306.0,306.2,17165.0
2022-07-22 10:50:00,306.54,307.18,306.0,306.09,7702.0,306.54,307.18,306.0,306.09,7702.0
2022-07-22 11:00:00,306.22,306.27,304.16,305.17,9398.0,306.22,306.27,304.16,305.17,9398.0
2022-07-22 11:10:00,305.06,305.89,304.93,305.12,3418.0,305.06,305.89,304.93,305.12,3418.0
2022-07-22 11:20:00,305.28,305.3,303.92,303.92,38247.0,305.28,305.3,303.92,303.92,38247.0
2022-07-22 11:30:00,303.65,303.65,302.43,302.64,10434.0,303.65,303.65,302.43,302.64,10434.0
2022-07-22 11:40:00,302.6,303.56,302.54,303.56,4740.0,302.6,303.56,302.54,303.56,4740.0
2022-07-22 11:50:00,303.48,303.83,303.27,303.67,5681.0,303.48,303.83,303.27,303.67,5681.0
2022-07-22 12:00:00,303.76,303.98,303.33,303.55,5193.0,303.76,303.98,303.33,303.55,5193.0
2022-07-22 12:10:00,303.5,303.87,303.21,303.5,18478.0,303.5,303.87,303.21,303.5,18478.0
2022-07-22 12:20:00,303.57,304.0,303.29,304.0,6489.0,303.57,304.0,303.29,304.0,6489.0
2022-07-22 12:30:00,303.84,304.48,303.84,303.91,8500.0,303.84,304.48,303.84,303.91,8500.0
2022-07-22 12:40:00,303.67,304.56,303.08,304.12,14316.0,303.67,304.56,303.08,304.12,14316.0
2022-07-22 12:50:00,304.28,304.29,303.52,303.52,3855.0,304.28,304.29,303.52,303.52,3855.0
2022-07-22 13:00:00,303.65,303.8,303.33,303.8,10194.0,303.65,303.8,303.33,303.8,10194.0
2022-07-22 13:10:00,303.65,303.67,303.0,303.21,10902.0,303.65,303.67,303.0,303.21,10902.0
2022-07-22 13:20:00,303.17,303.53,302.77,303.53,10420.0,303.17,303.53,302.77,303.53,10420.0
2022-07-22 13:30:00,303.43,303.6,302.8,303.16,10873.0,303.43,303.6,302.8,303.16,10873.0
2022-07-22 13:40:00,302.98,303.5,302.9,303.42,3971.0,302.98,303.5,302.9,303.42,3971.0
2022-07-22 13:50:00,303.37,303.7,303.07,303.39,3618.0,303.37,303.7,303.07,303.39,3618.0
2022-07-22 14:00:00,303.38,303.53,302.57,302.97,9500.0,303.38,303.53,302.57,302.97,9500.0
2022-07-22 14:10:00,302.86,303.24,302.71,303.24,5135.0,302.86,303.24,302.71,303.24,5135.0
2022-07-22 14:20:00,303.15,303.15,302.0,302.38,5043.0,303.15,303.15,302.0,302.38,5043.0
2022-07-22 14:30:00,302.43,302.85,301.95,302.47,7308.0,302.43,302.85,301.95,302.47,7308.0
2022-07-22 14:40:00,302.45,302.91,302.34,302.56,3669.0,302.45,302.91,302.34,302.56,3669.0
2022-07-22 14:50:00,302.86,303.54,302.71,303.32,3400.0,302.86,303.54,302.71,303.32,3400.0
2022-07-22 15:00:00,303.22,303.58,302.9,303.32,5621.0,303.22,303.58,302.9,303.32,5621.0
2022-07-22 15:10:00,303.43,304.21,303.35,304.02,5562.0,303.43,304.21,303.35,304.02,5562.0
2022-07-22 15:20:00,304.17,305.22,304.03,305.21,15019.0,304.17,305.22,304.03,305.21,15019.0
2022-07-22 15:30:00,305.12,305.12,303.95,304.07,17455.0,305.12,305.12,303.95,304.07,17455.0
2022-07-22 15:40:00,304.01,304.18,303.44,303.86,11229.0,304.01,304.18,303.44,303.86,11229.0
2022-07-22 15:50:00,303.95,304.76,303.95,304.59,29134.0,303.95,304.76,303.95,304.59,29134.0
2022-07-25 09:30:00,305.37,306.0,300.73,301.22,16134.0,305.37,306.0,300.73,301.22,16134.0
2022-07-25 09:40:00,301.17,303.26,300.96,302.68,6389.0,301.17,303.26,300.96,302.68,6389.0
2022-07-25 09:50:00,303.45,304.04,303.02,303.39,15923.0,303.45,304.04,303.02,303.39,15923.0
2022-07-25 10:00:00,302.64,303.54,302.24,302.76,6519.0,302.64,303.54,302.24,302.76,6519.0
2022-07-25 10:10:00,303.18,303.34,301.14,301.15,4497.0,303.18,303.34,301.14,301.15,4497.0
2022-07-25 10:20:00,301.1,302.57,300.68,302.57,7061.0,301.1,302.57,300.68,302.57,7061.0
2022-07-25 10:30:00,302.25,302.45,301.36,302.09,4436.0,302.25,302.45,301.36,302.09,4436.0
2022-07-25 10:40:00,301.72,303.19,301.72,302.08,4031.0,301.72,303.19,301.72,302.08,4031.0
2022-07-25 10:50:00,301.85,302.7,301.35,302.24,2707.0,301.85,302.7,301.35,302.24,2707.0
2022-07-25 11:00:00,301.89,303.03,301.89,302.59,4347.0,301.89,303.03,301.89,302.59,4347.0
2022-07-25 11:10:00,302.47,302.47,301.08,301.25,2600.0,302.47,302.47,301.08,301.25,2600.0
2022-07-25 11:20:00,301.09,302.21,301.08,302.21,4340.0,301.09,302.21,301.08,302.21,4340.0
2022-07-25 11:30:00,302.21,303.27,302.21,302.78,2477.0,302.21,303.27,302.21,302.78,2477.0
2022-07-25 11:40:00,302.72,303.26,302.0,302.0,3259.0,302.72,303.26,302.0,302.0,3259.0
2022-07-25 11:50:00,301.79,302.3,301.65,302.2,3436.0,301.79,302.3,301.65,302.2,3436.0
2022-07-25 12:00:00,302.03,302.06,301.51,301.72,2800.0,302.03,302.06,301.51,301.72,2800.0
2022-07-25 12:10:00,301.49,301.49,300.73,301.2,4682.0,301.49,301.49,300.73,301.2,4682.0
2022-07-25 12:20:00,300.88,301.15,300.59,300.65,4205.0,300.88,301.15,300.59,300.65,4205.0
2022-07-25 12:30:00,300.62,301.86,300.58,301.61,3240.0,300.62,301.86,300.58,301.61,3240.0
2022-07-25 12:40:00,302.05,303.4,302.05,303.28,3429.0,302.05,303.4,302.05,303.28,3429.0
2022-07-25 12:50:00,303.43,303.43,302.15,302.15,5065.0,303.43,303.43,302.15,302.15,5065.0
2022-07-25 13:00:00,302.21,302.81,302.0,302.54,2900.0,302.21,302.81,302.0,302.54,2900.0
2022-07-25 13:10:00,302.66,302.66,302.32,302.49,1800.0,302.66,302.66,302.32,302.49,1800.0
2022-07-25 13:20:00,302.46,302.46,302.0,302.05,1300.0,302.46,302.46,302.0,302.05,1300.0
2022-07-25 13:30:00,302.01,302.49,301.85,301.85,1900.0,302.01,302.49,301.85,301.85,1900.0
2022-07-25 13:40:00,301.48,301.55,301.17,301.2,2603.0,301.48,301.55,301.17,301.2,2603.0
2022-07-25 13:50:00,301.2,301.4,301.06,301.31,2000.0,301.2,301.4,301.06,301.31,2000.0
2022-07-25 14:00:00,301.29,301.38,300.97,301.2,1550.0,301.29,301.38,300.97,301.2,1550.0
2022-07-25 14:10:00,301.15,301.43,300.78,300.97,6155.0,301.15,301.43,300.78,300.97,6155.0
2022-07-25 14:20:00,301.11,301.25,300.93,301.06,5009.0,301.11,301.25,300.93,301.06,5009.0
2022-07-25 14:30:00,300.9,301.43,300.9,301.18,2428.0,300.9,301.43,300.9,301.18,2428.0
2022-07-25 14:40:00,301.28,301.41,300.11,300.13,8674.0,301.28,301.41,300.11,300.13,8674.0
2022-07-25 14:50:00,300.55,300.62,299.5,299.51,4820.0,300.55,300.62,299.5,299.51,4820.0
2022-07-25 15:00:00,299.55,299.9,299.18,299.4,3130.0,299.55,299.9,299.18,299.4,3130.0
2022-07-25 15:10:00,299.26,299.59,298.82,299.33,8132.0,299.26,299.59,298.82,299.33,8132.0
2022-07-25 15:20:00,299.65,300.0,299.55,299.81,5119.0,299.65,300.0,299.55,299.81,5119.0
2022-07-25 15:30:00,299.74,300.47,299.41,300.47,5241.0,299.74,300.47,299.41,300.47,5241.0
2022-07-25 15:40:00,300.38,300.73,300.2,300.69,12813.0,300.38,300.73,300.2,300.69,12813.0
2022-07-25 15:50:00,300.4,301.72,300.37,301.1,37279.0,300.4,301.72,300.37,301.1,37279.0
2022-07-26 09:30:00,293.75,294.53,286.71,290.87,68647.0,293.75,294.53,286.71,290.87,68647.0
2022-07-26 09:40:00,290.82,291.5,288.51,290.72,62259.0,290.82,291.5,288.51,290.72,62259.0
2022-07-26 09:50:00,290.94,292.41,290.94,291.53,6427.0,290.94,292.41,290.94,291.53,6427.0
2022-07-26 10:00:00,291.47,292.08,290.54,291.7,8550.0,291.47,292.08,290.54,291.7,8550.0
2022-07-26 10:10:00,291.95,292.0,290.97,291.13,5013.0,291.95,292.0,290.97,291.13,5013.0
2022-07-26 10:20:00,291.32,291.33,288.85,289.13,32288.0,291.32,291.33,288.85,289.13,32288.0
2022-07-26 10:30:00,288.89,289.66,288.24,289.03,13101.0,288.89,289.66,288.24,289.03,13101.0
2022-07-26 10:40:00,288.98,289.25,288.43,289.16,9855.0,288.98,289.25,288.43,289.16,9855.0
2022-07-26 10:50:00,289.35,289.96,288.8,289.96,16585.0,289.35,289.96,288.8,289.96,16585.0
2022-07-26 11:00:00,289.93,291.15,288.92,289.34,15815.0,289.93,291.15,288.92,289.34,15815.0
2022-07-26 11:10:00,289.22,290.1,289.05,289.92,21867.0,289.22,290.1,289.05,289.92,21867.0
2022-07-26 11:20:00,289.8,289.8,288.56,288.56,11311.0,289.8,289.8,288.56,288.56,11311.0
2022-07-26 11:30:00,288.39,288.43,287.43,287.44,33940.0,288.39,288.43,287.43,287.44,33940.0
2022-07-26 11:40:00,287.35,287.97,286.8,286.96,21547.0,287.35,287.97,286.8,286.96,21547.0
2022-07-26 11:50:00,286.84,287.17,285.7,285.7,11437.0,286.84,287.17,285.7,285.7,11437.0
2022-07-26 12:00:00,285.7,286.22,284.49,284.72,45875.0,285.7,286.22,284.49,284.72,45875.0
2022-07-26 12:10:00,284.95,285.31,284.35,284.46,16317.0,284.95,285.31,284.35,284.46,16317.0
2022-07-26 12:20:00,284.49,284.57,283.73,284.0,12031.0,284.49,284.57,283.73,284.0,12031.0
2022-07-26 12:30:00,284.12,284.87,283.89,283.89,13304.0,284.12,284.87,283.89,283.89,13304.0
2022-07-26 12:40:00,283.89,283.95,282.63,283.23,11482.0,283.89,283.95,282.63,283.23,11482.0
2022-07-26 12:50:00,283.54,284.06,282.98,283.06,16607.0,283.54,284.06,282.98,283.06,16607.0
2022-07-26 13:00:00,283.01,283.08,282.54,282.92,8626.0,283.01,283.08,282.54,282.92,8626.0
2022-07-26 13:10:00,282.82,283.19,282.22,282.38,15864.0,282.82,283.19,282.22,282.38,15864.0
2022-07-26 13:20:00,282.3,283.23,282.25,283.0,7780.0,282.3,283.23,282.25,283.0,7780.0
2022-07-26 13:30:00,283.11,283.11,282.38,282.51,4911.0,283.11,283.11,282.38,282.51,4911.0
2022-07-26 13:40:00,282.43,282.81,282.06,282.06,8439.0,282.43,282.81,282.06,282.06,8439.0
2022-07-26 13:50:00,282.21,283.05,282.1,282.89,9849.0,282.21,283.05,282.1,282.89,9849.0
2022-07-26 14:00:00,283.1,284.24,283.1,283.22,10171.0,283.1,284.24,283.1,283.22,10171.0
2022-07-26 14:10:00,283.05,283.05,282.13,282.23,13039.0,283.05,283.05,282.13,282.23,13039.0
2022-07-26 14:20:00,282.17,282.35,281.75,282.1,12749.0,282.17,282.35,281.75,282.1,12749.0
2022-07-26 14:30:00,282.09,282.95,282.0,282.81,17654.0,282.09,282.95,282.0,282.81,17654.0
2022-07-26 14:40:00,282.78,282.98,282.06,282.12,12287.0,282.78,282.98,282.06,282.12,12287.0
2022-07-26 14:50:00,282.13,282.6,281.79,282.16,9091.0,282.13,282.6,281.79,282.16,9091.0
2022-07-26 15:00:00,282.33,282.54,281.71,282.03,8783.0,282.33,282.54,281.71,282.03,8783.0
2022-07-26 15:10:00,281.92,282.92,281.75,282.45,15237.0,281.92,282.92,281.75,282.45,15237.0
2022-07-26 15:20:00,282.49,282.61,281.57,282.0,54483.0,282.49,282.61,281.57,282.0,54483.0
2022-07-26 15:30:00,282.01,282.43,281.78,281.97,39322.0,282.01,282.43,281.78,281.97,39322.0
2022-07-26 15:40:00,282.0,282.57,281.83,282.54,33086.0,282.0,282.57,281.83,282.54,33086.0
2022-07-26 15:50:00,282.58,283.71,281.93,283.42,105504.0,282.58,283.71,281.93,283.42,105504.0
2022-07-27 09:30:00,285.55,287.13,284.3,286.37,34406.0,285.55,287.13,284.3,286.37,34406.0
2022-07-27 09:40:00,286.94,287.12,283.93,286.43,18694.0,286.94,287.12,283.93,286.43,18694.0
2022-07-27 09:50:00,287.0,287.54,286.21,286.99,11760.0,287.0,287.54,286.21,286.99,11760.0
2022-07-27 10:00:00,287.34,288.95,286.91,288.09,10709.0,287.34,288.95,286.91,288.09,10709.0
2022-07-27 10:10:00,288.41,290.18,288.19,290.11,16780.0,288.41,290.18,288.19,290.11,16780.0
2022-07-27 10:20:00,290.13,290.67,289.24,290.15,24778.0,290.13,290.67,289.24,290.15,24778.0
2022-07-27 10:30:00,290.39,290.63,289.17,289.98,11962.0,290.39,290.63,289.17,289.98,11962.0
2022-07-27 10:40:00,290.09,290.09,289.01,290.04,7080.0,290.09,290.09,289.01,290.04,7080.0
2022-07-27 10:50:00,289.92,290.64,289.8,289.85,11775.0,289.92,290.64,289.8,289.85,11775.0
2022-07-27 11:00:00,290.13,291.18,289.91,289.94,12225.0,290.13,291.18,289.91,289.94,12225.0
2022-07-27 11:10:00,289.81,290.51,289.81,290.19,4985.0,289.81,290.51,289.81,290.19,4985.0
2022-07-27 11:20:00,290.1,290.29,289.24,289.59,8179.0,290.1,290.29,289.24,289.59,8179.0
2022-07-27 11:30:00,289.59,289.6,288.7,288.7,11515.0,289.59,289.6,288.7,288.7,11515.0
2022-07-27 11:40:00,288.62,289.08,288.3,289.07,10985.0,288.62,289.08,288.3,289.07,10985.0
2022-07-27 11:50:00,289.25,290.61,289.14,290.31,13929.0,289.25,290.61,289.14,290.31,13929.0
2022-07-27 12:00:00,290.02,290.02,289.19,289.54,9097.0,290.02,290.02,289.19,289.54,9097.0
2022-07-27 12:10:00,289.66,290.6,289.49,290.0,10737.0,289.66,290.6,289.49,290.0,10737.0
2022-07-27 12:20:00,290.04,290.58,289.92,290.52,3132.0,290.04,290.58,289.92,290.52,3132.0
2022-07-27 12:30:00,290.46,291.24,290.39,290.67,2668.0,290.46,291.24,290.39,290.67,2668.0
2022-07-27 12:40:00,290.54,290.54,289.72,289.81,12717.0,290.54,290.54,289.72,289.81,12717.0
2022-07-27 12:50:00,289.84,290.37,288.7,289.38,24468.0,289.84,290.37,288.7,289.38,24468.0
2022-07-27 13:00:00,289.26,289.88,288.94,289.82,15715.0,289.26,289.88,288.94,289.82,15715.0
2022-07-27 13:10:00,289.89,290.01,289.47,289.47,5054.0,289.89,290.01,289.47,289.47,5054.0
2022-07-27 13:20:00,289.57,289.77,289.53,289.71,3690.0,289.57,289.77,289.53,289.71,3690.0
2022-07-27 13:30:00,289.71,289.71,289.25,289.34,6977.0,289.71,289.71,289.25,289.34,6977.0
2022-07-27 13:40:00,289.49,290.14,289.46,289.9,23112.0,289.49,290.14,289.46,289.9,23112.0
2022-07-27 13:50:00,289.76,289.94,289.32,289.69,4021.0,289.76,289.94,289.32,289.69,4021.0
2022-07-27 14:00:00,289.75,290.79,288.71,288.92,23253.0,289.75,290.79,288.71,288.92,23253.0
2022-07-27 14:10:00,289.14,289.9,289.12,289.63,15080.0,289.14,289.9,289.12,289.63,15080.0
2022-07-27 14:20:00,289.48,290.46,289.02,290.11,14560.0,289.48,290.46,289.02,290.11,14560.0
2022-07-27 14:30:00,290.11,291.94,289.03,291.94,12860.0,290.11,291.94,289.03,291.94,12860.0
2022-07-27 14:40:00,292.0,293.76,292.0,292.86,13365.0,292.0,293.76,292.0,292.86,13365.0
2022-07-27 14:50:00,293.17,293.57,292.02,292.67,16615.0,293.17,293.57,292.02,292.67,16615.0
2022-07-27 15:00:00,292.69,293.24,292.08,292.79,19072.0,292.69,293.24,292.08,292.79,19072.0
2022-07-27 15:10:00,292.75,293.26,292.55,292.79,30325.0,292.75,293.26,292.55,292.79,30325.0
2022-07-27 15:20:00,292.92,296.11,292.81,295.99,29922.0,292.92,296.11,292.81,295.99,29922.0
2022-07-27 15:30:00,295.89,296.29,295.32,295.5,28176.0,295.89,296.29,295.32,295.5,28176.0
2022-07-27 15:40:00,295.46,296.35,295.32,295.87,18449.0,295.46,296.35,295.32,295.87,18449.0
2022-07-27 15:50:00,295.93,295.95,295.02,295.53,70018.0,295.93,295.95,295.02,295.53,70018.0
2022-07-28 09:30:00,295.57,301.0,295.57,298.45,24665.0,295.57,301.0,295.57,298.45,24665.0
2022-07-28 09:40:00,298.39,299.25,294.44,295.26,10289.0,298.39,299.25,294.44,295.26,10289.0
2022-07-28 09:50:00,295.06,295.5,293.36,295.25,27841.0,295.06,295.5,293.36,295.25,27841.0
2022-07-28 10:00:00,295.98,298.32,295.53,295.58,15778.0,295.98,298.32,295.53,295.58,15778.0
2022-07-28 10:10:00,295.85,296.92,295.81,296.05,9282.0,295.85,296.92,295.81,296.05,9282.0
2022-07-28 10:20:00,296.28,296.34,294.23,294.89,5647.0,296.28,296.34,294.23,294.89,5647.0
2022-07-28 10:30:00,294.93,295.77,293.45,295.04,18024.0,294.93,295.77,293.45,295.04,18024.0
2022-07-28 10:40:00,295.15,295.17,293.83,294.9,10470.0,295.15,295.17,293.83,294.9,10470.0
2022-07-28 10:50:00,295.02,297.96,294.92,297.29,11804.0,295.02,297.96,294.92,297.29,11804.0
2022-07-28 11:00:00,297.36,298.23,297.02,297.88,9516.0,297.36,298.23,297.02,297.88,9516.0
2022-07-28 11:10:00,297.9,298.47,297.42,297.73,8086.0,297.9,298.47,297.42,297.73,8086.0
2022-07-28 11:20:00,297.57,299.9,297.43,299.6,8072.0,297.57,299.9,297.43,299.6,8072.0
2022-07-28 11:30:00,299.87,300.41,299.68,299.87,16100.0,299.87,300.41,299.68,299.87,16100.0
2022-07-28 11:40:00,299.95,301.59,299.95,300.49,9374.0,299.95,301.59,299.95,300.49,9374.0
2022-07-28 11:50:00,300.46,301.4,300.46,300.96,3365.0,300.46,301.4,300.46,300.96,3365.0
2022-07-28 12:00:00,301.11,301.96,301.11,301.61,5590.0,301.11,301.96,301.11,301.61,5590.0
2022-07-28 12:10:00,301.5,301.8,300.78,300.78,4823.0,301.5,301.8,300.78,300.78,4823.0
2022-07-28 12:20:00,300.51,301.65,300.48,301.49,7319.0,300.51,301.65,300.48,301.49,7319.0
2022-07-28 12:30:00,301.35,301.68,300.98,301.56,6476.0,301.35,301.68,300.98,301.56,6476.0
2022-07-28 12:40:00,301.65,301.68,301.37,301.4,4920.0,301.65,301.68,301.37,301.4,4920.0
2022-07-28 12:50:00,301.11,301.89,301.11,301.38,8864.0,301.11,301.89,301.11,301.38,8864.0
2022-07-28 13:00:00,301.4,302.02,301.16,301.69,11780.0,301.4,302.02,301.16,301.69,11780.0
2022-07-28 13:10:00,301.77,302.24,301.14,302.24,13492.0,301.77,302.24,301.14,302.24,13492.0
2022-07-28 13:20:00,302.22,303.12,302.11,302.66,3700.0,302.22,303.12,302.11,302.66,3700.0
2022-07-28 13:30:00,302.67,303.74,302.56,303.67,4637.0,302.67,303.74,302.56,303.67,4637.0
2022-07-28 13:40:00,303.97,304.0,303.39,303.57,8968.0,303.97,304.0,303.39,303.57,8968.0
2022-07-28 13:50:00,303.46,304.06,303.21,303.87,4541.0,303.46,304.06,303.21,303.87,4541.0
2022-07-28 14:00:00,303.68,303.82,302.8,303.1,3168.0,303.68,303.82,302.8,303.1,3168.0
2022-07-28 14:10:00,303.04,303.21,302.55,302.84,5276.0,303.04,303.21,302.55,302.84,5276.0
2022-07-28 14:20:00,302.85,303.03,302.6,302.85,1900.0,302.85,303.03,302.6,302.85,1900.0
2022-07-28 14:30:00,302.83,303.61,302.73,303.46,5334.0,302.83,303.61,302.73,303.46,5334.0
2022-07-28 14:40:00,303.48,303.73,303.38,303.63,4860.0,303.48,303.73,303.38,303.63,4860.0
2022-07-28 14:50:00,303.58,304.17,303.38,304.06,5611.0,303.58,304.17,303.38,304.06,5611.0
2022-07-28 15:00:00,304.17,305.16,304.12,304.2,10572.0,304.17,305.16,304.12,304.2,10572.0
2022-07-28 15:10:00,304.49,304.79,304.02,304.34,10159.0,304.49,304.79,304.02,304.34,10159.0
2022-07-28 15:20:00,304.41,304.41,303.67,303.99,4675.0,304.41,304.41,303.67,303.99,4675.0
2022-07-28 15:30:00,303.94,303.95,303.09,303.33,8849.0,303.94,303.95,303.09,303.33,8849.0
2022-07-28 15:40:00,303.38,304.01,303.08,303.77,18985.0,303.38,304.01,303.08,303.77,18985.0
2022-07-28 15:50:00,303.67,304.12,303.5,303.83,41052.0,303.67,304.12,303.5,303.83,41052.0
2022-07-29 09:30:00,304.38,304.38,299.5,301.53,27936.0,304.38,304.38,299.5,301.53,27936.0
2022-07-29 09:40:00,301.19,305.61,301.19,304.22,25410.0,301.19,305.61,301.19,304.22,25410.0
2022-07-29 09:50:00,304.27,304.52,302.5,303.57,17592.0,304.27,304.52,302.5,303.57,17592.0
2022-07-29 10:00:00,303.37,304.25,302.43,303.06,11608.0,303.37,304.25,302.43,303.06,11608.0
2022-07-29 10:10:00,303.4,303.67,302.06,302.25,8860.0,303.4,303.67,302.06,302.25,8860.0
2022-07-29 10:20:00,302.07,302.6,301.8,302.38,5125.0,302.07,302.6,301.8,302.38,5125.0
2022-07-29 10:30:00,302.41,302.54,301.06,301.06,14772.0,302.41,302.54,301.06,301.06,14772.0
2022-07-29 10:40:00,301.23,302.92,300.95,302.42,25427.0,301.23,302.92,300.95,302.42,25427.0
2022-07-29 10:50:00,302.56,302.72,301.34,301.34,12013.0,302.56,302.72,301.34,301.34,12013.0
2022-07-29 11:00:00,301.34,302.69,301.2,301.4,16907.0,301.34,302.69,301.2,301.4,16907.0
2022-07-29 11:10:00,301.38,301.87,301.01,301.77,5700.0,301.38,301.87,301.01,301.77,5700.0
2022-07-29 11:20:00,301.78,301.87,299.86,300.68,11562.0,301.78,301.87,299.86,300.68,11562.0
2022-07-29 11:30:00,300.86,301.77,300.03,301.64,10014.0,300.86,301.77,300.03,301.64,10014.0
2022-07-29 11:40:00,301.69,302.18,301.35,301.83,8347.0,301.69,302.18,301.35,301.83,8347.0
2022-07-29 11:50:00,301.67,301.93,301.4,301.74,4783.0,301.67,301.93,301.4,301.74,4783.0
2022-07-29 12:00:00,301.8,302.23,301.6,302.04,4933.0,301.8,302.23,301.6,302.04,4933.0
2022-07-29 12:10:00,302.44,302.76,302.1,302.2,3670.0,302.44,302.76,302.1,302.2,3670.0
2022-07-29 12:20:00,302.09,302.36,301.6,302.36,6995.0,302.09,302.36,301.6,302.36,6995.0
2022-07-29 12:30:00,302.21,302.64,301.71,302.56,4716.0,302.21,302.64,301.71,302.56,4716.0
2022-07-29 12:40:00,302.39,302.45,301.6,302.24,5666.0,302.39,302.45,301.6,302.24,5666.0
2022-07-29 12:50:00,302.34,302.82,302.27,302.6,3472.0,302.34,302.82,302.27,302.6,3472.0
2022-07-29 13:00:00,302.55,302.68,302.26,302.62,3746.0,302.55,302.68,302.26,302.62,3746.0
2022-07-29 13:10:00,302.57,302.6,302.26,302.47,3044.0,302.57,302.6,302.26,302.47,3044.0
2022-07-29 13:20:00,302.37,302.46,301.75,301.89,5855.0,302.37,302.46,301.75,301.89,5855.0
2022-07-29 13:30:00,302.0,302.54,301.85,302.4,4300.0,302.0,302.54,301.85,302.4,4300.0
2022-07-29 13:40:00,302.29,303.11,302.28,303.06,5406.0,302.29,303.11,302.28,303.06,5406.0
2022-07-29 13:50:00,303.08,304.0,302.94,303.77,9472.0,303.08,304.0,302.94,303.77,9472.0
2022-07-29 14:00:00,303.76,304.75,303.67,304.63,6572.0,303.76,304.75,303.67,304.63,6572.0
2022-07-29 14:10:00,304.55,304.72,304.0,304.72,7504.0,304.55,304.72,304.0,304.72,7504.0
2022-07-29 14:20:00,304.69,304.78,304.29,304.66,7016.0,304.69,304.78,304.29,304.66,7016.0
2022-07-29 14:30:00,304.77,305.2,304.7,305.0,9258.0,304.77,305.2,304.7,305.0,9258.0
2022-07-29 14:40:00,304.95,304.95,304.17,304.57,6854.0,304.95,304.95,304.17,304.57,6854.0
2022-07-29 14:50:00,304.51,304.94,304.39,304.94,5126.0,304.51,304.94,304.39,304.94,5126.0
2022-07-29 15:00:00,304.88,305.61,304.88,305.3,7514.0,304.88,305.61,304.88,305.3,7514.0
2022-07-29 15:10:00,305.19,306.09,305.16,306.01,17429.0,305.19,306.09,305.16,306.01,17429.0
2022-07-29 15:20:00,306.15,307.65,306.09,307.47,13827.0,306.15,307.65,306.09,307.47,13827.0
2022-07-29 15:30:00,307.55,308.44,307.38,308.14,14192.0,307.55,308.44,307.38,308.14,14192.0
2022-07-29 15:40:00,308.08,309.34,308.08,309.2,25832.0,308.08,309.34,308.08,309.2,25832.0
2022-07-29 15:50:00,309.21,310.86,309.14,310.51,163216.0,309.21,310.86,309.14,310.51,163216.0
2022-08-01 09:30:00,307.62,309.93,305.68,307.99,21714.0,307.62,309.93,305.68,307.99,21714.0
2022-08-01 09:40:00,307.4,310.29,307.03,310.07,12491.0,307.4,310.29,307.03,310.07,12491.0
2022-08-01 09:50:00,309.93,313.7,309.93,311.7,15989.0,309.93,313.7,309.93,311.7,15989.0
2022-08-01 10:00:00,311.18,313.0,310.81,312.4,21143.0,311.18,313.0,310.81,312.4,21143.0
2022-08-01 10:10:00,312.17,312.61,311.27,311.27,9409.0,312.17,312.61,311.27,311.27,9409.0
2022-08-01 10:20:00,310.38,311.07,309.48,310.14,11373.0,310.38,311.07,309.48,310.14,11373.0
2022-08-01 10:30:00,310.01,311.25,309.74,311.14,4715.0,310.01,311.25,309.74,311.14,4715.0
2022-08-01 10:40:00,311.19,312.27,310.98,312.21,9705.0,311.19,312.27,310.98,312.21,9705.0
2022-08-01 10:50:00,312.5,314.11,312.31,313.62,13856.0,312.5,314.11,312.31,313.62,13856.0
2022-08-01 11:00:00,313.81,314.15,312.63,313.2,8532.0,313.81,314.15,312.63,313.2,8532.0
2022-08-01 11:10:00,313.23,313.54,312.0,312.0,5343.0,313.23,313.54,312.0,312.0,5343.0
2022-08-01 11:20:00,311.5,313.03,311.46,312.23,3022.0,311.5,313.03,311.46,312.23,3022.0
2022-08-01 11:30:00,312.03,312.42,311.56,312.18,5297.0,312.03,312.42,311.56,312.18,5297.0
2022-08-01 11:40:00,311.97,313.61,311.97,313.6,4129.0,311.97,313.61,311.97,313.6,4129.0
2022-08-01 11:50:00,313.61,313.87,313.15,313.87,7929.0,313.61,313.87,313.15,313.87,7929.0
2022-08-01 12:00:00,313.73,313.73,311.8,312.67,11433.0,313.73,313.73,311.8,312.67,11433.0
2022-08-01 12:10:00,312.56,312.56,311.25,311.95,6544.0,312.56,312.56,311.25,311.95,6544.0
2022-08-01 12:20:00,311.96,312.31,311.66,312.17,6942.0,311.96,312.31,311.66,312.17,6942.0
2022-08-01 12:30:00,312.29,312.39,311.04,311.39,9689.0,312.29,312.39,311.04,311.39,9689.0
2022-08-01 12:40:00,311.42,312.08,310.81,311.52,8501.0,311.42,312.08,310.81,311.52,8501.0
2022-08-01 12:50:00,311.16,311.94,310.99,311.63,4850.0,311.16,311.94,310.99,311.63,4850.0
2022-08-01 13:00:00,311.42,311.42,310.58,311.38,6086.0,311.42,311.42,310.58,311.38,6086.0
2022-08-01 13:10:00,311.37,311.38,310.36,310.53,4001.0,311.37,311.38,310.36,310.53,4001.0
2022-08-01 13:20:00,310.19,311.08,310.08,310.38,3456.0,310.19,311.08,310.08,310.38,3456.0
2022-08-01 13:30:00,310.55,310.79,309.86,310.27,3626.0,310.55,310.79,309.86,310.27,3626.0
2022-08-01 13:40:00,310.16,310.27,308.58,308.79,6433.0,310.16,310.27,308.58,308.79,6433.0
2022-08-01 13:50:00,309.35,310.0,309.04,310.0,7010.0,309.35,310.0,309.04,310.0,7010.0
2022-08-01 14:00:00,309.7,309.86,309.3,309.6,3510.0,309.7,309.86,309.3,309.6,3510.0
2022-08-01 14:10:00,309.78,310.76,309.47,309.94,5024.0,309.78,310.76,309.47,309.94,5024.0
2022-08-01 14:20:00,310.14,310.55,309.89,309.89,5692.0,310.14,310.55,309.89,309.89,5692.0
2022-08-01 14:30:00,309.83,310.01,309.6,310.0,4962.0,309.83,310.01,309.6,310.0,4962.0
2022-08-01 14:40:00,310.26,310.26,309.67,309.89,3955.0,310.26,310.26,309.67,309.89,3955.0
2022-08-01 14:50:00,309.82,311.48,309.75,311.17,3200.0,309.82,311.48,309.75,311.17,3200.0
2022-08-01 15:00:00,310.98,311.17,310.52,311.16,2825.0,310.98,311.17,310.52,311.16,2825.0
2022-08-01 15:10:00,311.25,311.92,311.05,311.48,4226.0,311.25,311.92,311.05,311.48,4226.0
2022-08-01 15:20:00,311.2,311.29,310.49,310.55,1645.0,311.2,311.29,310.49,310.55,1645.0
2022-08-01 15:30:00,310.43,311.02,310.21,310.77,6544.0,310.43,311.02,310.21,310.77,6544.0
2022-08-01 15:40:00,310.68,311.2,310.21,310.99,11488.0,310.68,311.2,310.21,310.99,11488.0
2022-08-01 15:50:00,311.01,311.16,309.71,310.04,32732.0,311.01,311.16,309.71,310.04,32732.0
2022-08-02 09:30:00,307.42,310.09,307.42,309.71,12584.0,307.42,310.09,307.42,309.71,12584.0
2022-08-02 09:40:00,309.74,310.42,307.88,307.88,6992.0,309.74,310.42,307.88,307.88,6992.0
2022-08-02 09:50:00,308.22,309.05,306.35,306.35,7654.0,308.22,309.05,306.35,306.35,7654.0
2022-08-02 10:00:00,306.52,307.33,304.75,304.75,14073.0,306.52,307.33,304.75,304.75,14073.0
2022-08-02 10:10:00,304.4,306.2,303.58,306.2,12689.0,304.4,306.2,303.58,306.2,12689.0
2022-08-02 10:20:00,306.04,306.25,305.07,306.06,8214.0,306.04,306.25,305.07,306.06,8214.0
2022-08-02 10:30:00,306.21,306.9,305.4,306.5,7317.0,306.21,306.9,305.4,306.5,7317.0
2022-08-02 10:40:00,306.4,307.69,306.15,307.52,5300.0,306.4,307.69,306.15,307.52,5300.0
2022-08-02 10:50:00,307.32,308.75,307.3,307.83,5633.0,307.32,308.75,307.3,307.83,5633.0
2022-08-02 11:00:00,308.3,308.44,307.06,307.23,4074.0,308.3,308.44,307.06,307.23,4074.0
2022-08-02 11:10:00,307.24,307.67,306.7,307.35,4313.0,307.24,307.67,306.7,307.35,4313.0
2022-08-02 11:20:00,307.18,308.18,306.7,308.17,3330.0,307.18,308.18,306.7,308.17,3330.0
2022-08-02 11:30:00,308.01,308.07,306.79,307.83,3608.0,308.01,308.07,306.79,307.83,3608.0
2022-08-02 11:40:00,308.07,308.36,307.18,307.5,7200.0,308.07,308.36,307.18,307.5,7200.0
2022-08-02 11:50:00,307.67,307.67,307.1,307.1,4390.0,307.67,307.67,307.1,307.1,4390.0
2022-08-02 12:00:00,307.31,308.44,307.15,307.92,4067.0,307.31,308.44,307.15,307.92,4067.0
2022-08-02 12:10:00,307.83,308.78,307.76,308.78,3586.0,307.83,308.78,307.76,308.78,3586.0
2022-08-02 12:20:00,308.99,309.66,308.43,309.63,8041.0,308.99,309.66,308.43,309.63,8041.0
2022-08-02 12:30:00,309.8,310.04,309.34,309.76,5141.0,309.8,310.04,309.34,309.76,5141.0
2022-08-02 12:40:00,309.91,310.31,309.75,310.01,4450.0,309.91,310.31,309.75,310.01,4450.0
2022-08-02 12:50:00,310.0,310.17,309.39,309.55,4304.0,310.0,310.17,309.39,309.55,4304.0
2022-08-02 13:00:00,309.52,309.61,308.91,309.38,5150.0,309.52,309.61,308.91,309.38,5150.0
2022-08-02 13:10:00,309.23,309.34,308.72,308.73,6121.0,309.23,309.34,308.72,308.73,6121.0
2022-08-02 13:20:00,308.79,308.96,307.07,307.09,6167.0,308.79,308.96,307.07,307.09,6167.0
2022-08-02 13:30:00,307.11,307.11,305.31,305.5,10058.0,307.11,307.11,305.31,305.5,10058.0
2022-08-02 13:40:00,305.45,305.75,304.88,304.88,10361.0,305.45,305.75,304.88,304.88,10361.0
2022-08-02 13:50:00,305.17,305.58,304.45,305.58,8378.0,305.17,305.58,304.45,305.58,8378.0
2022-08-02 14:00:00,305.51,307.16,305.27,307.15,6546.0,305.51,307.16,305.27,307.15,6546.0
2022-08-02 14:10:00,307.25,307.25,306.8,306.9,7552.0,307.25,307.25,306.8,306.9,7552.0
2022-08-02 14:20:00,306.99,307.7,306.84,307.48,7921.0,306.99,307.7,306.84,307.48,7921.0
2022-08-02 14:30:00,307.71,308.12,307.44,307.62,9900.0,307.71,308.12,307.44,307.62,9900.0
2022-08-02 14:40:00,307.65,307.81,306.87,307.45,9340.0,307.65,307.81,306.87,307.45,9340.0
2022-08-02 14:50:00,307.43,307.71,306.14,306.62,14884.0,307.43,307.71,306.14,306.62,14884.0
2022-08-02 15:00:00,306.52,307.27,306.46,306.97,16652.0,306.52,307.27,306.46,306.97,16652.0
2022-08-02 15:10:00,306.93,307.4,306.13,306.3,9845.0,306.93,307.4,306.13,306.3,9845.0
2022-08-02 15:20:00,306.14,307.06,306.06,306.88,12004.0,306.14,307.06,306.06,306.88,12004.0
2022-08-02 15:30:00,306.98,307.15,306.25,306.25,18980.0,306.98,307.15,306.25,306.25,18980.0
2022-08-02 15:40:00,306.33,306.63,306.09,306.51,24950.0,306.33,306.63,306.09,306.51,24950.0
2022-08-02 15:50:00,306.6,306.71,305.44,305.69,61734.0,306.6,306.71,305.44,305.69,61734.0
2022-08-03 09:30:00,311.0,314.82,310.38,313.1,36382.0,311.0,314.82,310.38,313.1,36382.0
2022-08-03 09:40:00,312.69,313.66,310.58,311.29,10372.0,312.69,313.66,310.58,311.29,10372.0
2022-08-03 09:50:00,311.54,313.79,310.53,313.79,11227.0,311.54,313.79,310.53,313.79,11227.0
2022-08-03 10:00:00,313.41,315.62,312.93,314.3,15887.0,313.41,315.62,312.93,314.3,15887.0
2022-08-03 10:10:00,314.59,314.8,311.03,311.05,10937.0,314.59,314.8,311.03,311.05,10937.0
2022-08-03 10:20:00,311.42,311.56,310.78,311.03,8639.0,311.42,311.56,310.78,311.03,8639.0
2022-08-03 10:30:00,311.2,311.22,308.44,310.41,12409.0,311.2,311.22,308.44,310.41,12409.0
2022-08-03 10:40:00,310.37,311.77,309.77,311.77,4455.0,310.37,311.77,309.77,311.77,4455.0
2022-08-03 10:50:00,311.78,311.98,311.38,311.65,3920.0,311.78,311.98,311.38,311.65,3920.0
2022-08-03 11:00:00,311.93,312.43,310.76,311.73,14295.0,311.93,312.43,310.76,311.73,14295.0
2022-08-03 11:10:00,312.16,312.84,312.12,312.54,8875.0,312.16,312.84,312.12,312.54,8875.0
2022-08-03 11:20:00,312.66,313.51,312.54,313.3,6625.0,312.66,313.51,312.54,313.3,6625.0
2022-08-03 11:30:00,313.21,313.82,313.01,313.66,7350.0,313.21,313.82,313.01,313.66,7350.0
2022-08-03 11:40:00,313.79,314.33,313.37,313.61,9313.0,313.79,314.33,313.37,313.61,9313.0
2022-08-03 11:50:00,313.23,314.15,313.07,313.74,6000.0,313.23,314.15,313.07,313.74,6000.0
2022-08-03 12:00:00,314.01,314.32,313.56,314.0,15117.0,314.01,314.32,313.56,314.0,15117.0
2022-08-03 12:10:00,313.78,314.02,312.77,313.33,8023.0,313.78,314.02,312.77,313.33,8023.0
2022-08-03 12:20:00,313.57,314.25,313.36,313.36,6851.0,313.57,314.25,313.36,313.36,6851.0
2022-08-03 12:30:00,313.53,314.75,313.42,314.66,10395.0,313.53,314.75,313.42,314.66,10395.0
2022-08-03 12:40:00,314.48,315.25,314.48,315.1,9621.0,314.48,315.25,314.48,315.1,9621.0
2022-08-03 12:50:00,315.25,315.3,314.36,314.36,6407.0,315.25,315.3,314.36,314.36,6407.0
2022-08-03 13:00:00,314.62,315.25,314.53,314.93,9695.0,314.62,315.25,314.53,314.93,9695.0
2022-08-03 13:10:00,314.7,315.17,314.51,314.53,4967.0,314.7,315.17,314.51,314.53,4967.0
2022-08-03 13:20:00,314.47,314.92,314.01,314.15,9199.0,314.47,314.92,314.01,314.15,9199.0
2022-08-03 13:30:00,314.17,314.62,314.07,314.07,4443.0,314.17,314.62,314.07,314.07,4443.0
2022-08-03 13:40:00,313.85,314.41,313.6,314.41,4646.0,313.85,314.41,313.6,314.41,4646.0
2022-08-03 13:50:00,314.49,314.51,313.68,314.01,6061.0,314.49,314.51,313.68,314.01,6061.0
2022-08-03 14:00:00,313.92,314.75,313.54,314.56,5701.0,313.92,314.75,313.54,314.56,5701.0
2022-08-03 14:10:00,314.72,315.1,314.61,315.02,4894.0,314.72,315.1,314.61,315.02,4894.0
2022-08-03 14:20:00,315.09,315.43,314.93,315.29,6249.0,315.09,315.43,314.93,315.29,6249.0
2022-08-03 14:30:00,315.19,315.39,314.99,315.13,4100.0,315.19,315.39,314.99,315.13,4100.0
2022-08-03 14:40:00,315.1,316.85,315.05,316.52,19092.0,315.1,316.85,315.05,316.52,19092.0
2022-08-03 14:50:00,316.5,316.5,315.95,316.32,5420.0,316.5,316.5,315.95,316.32,5420.0
2022-08-03 15:00:00,316.16,316.97,315.8,316.1,5846.0,316.16,316.97,315.8,316.1,5846.0
2022-08-03 15:10:00,316.0,316.17,315.55,316.02,8678.0,316.0,316.17,315.55,316.02,8678.0
2022-08-03 15:20:00,316.28,316.64,316.17,316.17,6085.0,316.28,316.64,316.17,316.17,6085.0
2022-08-03 15:30:00,316.28,316.46,316.14,316.29,6987.0,316.28,316.46,316.14,316.29,6987.0
2022-08-03 15:40:00,316.27,316.68,315.79,315.98,13014.0,316.27,316.68,315.79,315.98,13014.0
2022-08-03 15:50:00,316.01,316.36,315.03,315.27,41261.0,316.01,316.36,315.03,315.27,41261.0
2022-08-04 09:30:00,316.35,317.57,314.59,315.65,15838.0,316.35,317.57,314.59,315.65,15838.0
2022-08-04 09:40:00,315.2,317.35,315.2,315.4,9886.0,315.2,317.35,315.2,315.4,9886.0
2022-08-04 09:50:00,315.48,316.73,314.42,316.68,16615.0,315.48,316.73,314.42,316.68,16615.0
2022-08-04 10:00:00,316.32,317.18,315.14,315.59,11237.0,316.32,317.18,315.14,315.59,11237.0
2022-08-04 10:10:00,315.5,317.18,315.13,316.0,11488.0,315.5,317.18,315.13,316.0,11488.0
2022-08-04 10:20:00,316.21,316.21,314.58,314.96,9280.0,316.21,316.21,314.58,314.96,9280.0
2022-08-04 10:30:00,315.21,316.0,313.67,314.1,14688.0,315.21,316.0,313.67,314.1,14688.0
2022-08-04 10:40:00,314.61,316.0,314.2,315.34,8041.0,314.61,316.0,314.2,315.34,8041.0
2022-08-04 10:50:00,315.12,316.46,313.89,315.61,39590.0,315.12,316.46,313.89,315.61,39590.0
2022-08-04 11:00:00,315.91,316.19,314.79,315.22,13460.0,315.91,316.19,314.79,315.22,13460.0
2022-08-04 11:10:00,315.35,316.2,314.6,315.73,7644.0,315.35,316.2,314.6,315.73,7644.0
2022-08-04 11:20:00,315.61,316.41,315.5,315.5,6221.0,315.61,316.41,315.5,315.5,6221.0
2022-08-04 11:30:00,315.72,315.87,314.3,314.45,8688.0,315.72,315.87,314.3,314.45,8688.0
2022-08-04 11:40:00,314.53,315.29,314.23,315.28,3237.0,314.53,315.29,314.23,315.28,3237.0
2022-08-04 11:50:00,315.3,315.49,314.81,315.13,4990.0,315.3,315.49,314.81,315.13,4990.0
2022-08-04 12:00:00,315.11,315.24,314.85,314.85,4965.0,315.11,315.24,314.85,314.85,4965.0
2022-08-04 12:10:00,314.85,315.55,314.84,315.4,9855.0,314.85,315.55,314.84,315.4,9855.0
2022-08-04 12:20:00,315.22,315.9,315.07,315.65,9538.0,315.22,315.9,315.07,315.65,9538.0
2022-08-04 12:30:00,315.46,315.74,315.1,315.24,7019.0,315.46,315.74,315.1,315.24,7019.0
2022-08-04 12:40:00,315.06,315.13,313.89,314.13,5925.0,315.06,315.13,313.89,314.13,5925.0
2022-08-04 12:50:00,314.44,315.09,314.29,314.64,5500.0,314.44,315.09,314.29,314.64,5500.0
2022-08-04 13:00:00,314.72,315.27,314.36,315.12,5676.0,314.72,315.27,314.36,315.12,5676.0
2022-08-04 13:10:00,314.95,315.33,314.73,315.15,9381.0,314.95,315.33,314.73,315.15,9381.0
2022-08-04 13:20:00,315.09,315.33,314.82,315.16,5667.0,315.09,315.33,314.82,315.16,5667.0
2022-08-04 13:30:00,315.16,316.52,315.02,316.04,5881.0,315.16,316.52,315.02,316.04,5881.0
2022-08-04 13:40:00,316.08,316.12,315.8,316.09,5172.0,316.08,316.12,315.8,316.09,5172.0
2022-08-04 13:50:00,316.09,316.09,314.99,315.11,4859.0,316.09,316.09,314.99,315.11,4859.0
2022-08-04 14:00:00,314.91,315.3,314.65,314.83,6975.0,314.91,315.3,314.65,314.83,6975.0
2022-08-04 14:10:00,314.75,314.82,314.29,314.44,5334.0,314.75,314.82,314.29,314.44,5334.0
2022-08-04 14:20:00,314.44,315.1,314.1,315.1,6600.0,314.44,315.1,314.1,315.1,6600.0
2022-08-04 14:30:00,315.27,315.48,315.0,315.14,5137.0,315.27,315.48,315.0,315.14,5137.0
2022-08-04 14:40:00,315.12,315.66,314.96,315.56,4570.0,315.12,315.66,314.96,315.56,4570.0
2022-08-04 14:50:00,315.66,316.57,315.66,316.2,7556.0,315.66,316.57,315.66,316.2,7556.0
2022-08-04 15:00:00,315.99,316.21,314.95,315.74,26759.0,315.99,316.21,314.95,315.74,26759.0
2022-08-04 15:10:00,315.87,316.9,315.87,316.62,6727.0,315.87,316.9,315.87,316.62,6727.0
2022-08-04 15:20:00,316.51,316.55,315.66,316.0,7136.0,316.51,316.55,315.66,316.0,7136.0
2022-08-04 15:30:00,315.92,316.05,315.24,315.45,15176.0,315.92,316.05,315.24,315.45,15176.0
2022-08-04 15:40:00,315.45,315.67,314.76,315.53,22769.0,315.45,315.67,314.76,315.53,22769.0
2022-08-04 15:50:00,315.55,316.78,315.46,316.48,53938.0,315.55,316.78,315.46,316.48,53938.0
2022-08-05 09:30:00,310.01,314.92,308.77,314.91,15985.0,310.01,314.92,308.77,314.91,15985.0
2022-08-05 09:40:00,313.81,314.16,311.47,314.06,12195.0,313.81,314.16,311.47,314.06,12195.0
2022-08-05 09:50:00,314.59,316.19,314.2,314.54,5009.0,314.59,316.19,314.2,314.54,5009.0
2022-08-05 10:00:00,314.68,316.54,314.05,316.54,4150.0,314.68,316.54,314.05,316.54,4150.0
2022-08-05 10:10:00,316.46,319.63,316.25,319.63,15192.0,316.46,319.63,316.25,319.63,15192.0
2022-08-05 10:20:00,319.4,321.37,319.14,320.57,16961.0,319.4,321.37,319.14,320.57,16961.0
2022-08-05 10:30:00,320.57,321.42,319.55,319.82,7653.0,320.57,321.42,319.55,319.82,7653.0
2022-08-05 10:40:00,319.57,319.69,318.68,319.12,5280.0,319.57,319.69,318.68,319.12,5280.0
2022-08-05 10:50:00,318.95,319.29,318.4,319.03,5914.0,318.95,319.29,318.4,319.03,5914.0
2022-08-05 11:00:00,318.88,318.88,316.59,317.63,9034.0,318.88,318.88,316.59,317.63,9034.0
2022-08-05 11:10:00,317.86,318.09,316.29,316.7,11054.0,317.86,318.09,316.29,316.7,11054.0
2022-08-05 11:20:00,316.53,316.53,315.17,315.89,13670.0,316.53,316.53,315.17,315.89,13670.0
2022-08-05 11:30:00,315.7,316.12,315.07,315.63,7001.0,315.7,316.12,315.07,315.63,7001.0
2022-08-05 11:40:00,315.63,316.49,314.51,315.47,14922.0,315.63,316.49,314.51,315.47,14922.0
2022-08-05 11:50:00,315.23,316.41,315.23,315.94,7305.0,315.23,316.41,315.23,315.94,7305.0
2022-08-05 12:00:00,315.78,317.31,315.72,316.57,5491.0,315.78,317.31,315.72,316.57,5491.0
2022-08-05 12:10:00,316.28,317.66,316.28,317.65,3000.0,316.28,317.66,316.28,317.65,3000.0
2022-08-05 12:20:00,317.86,317.86,316.35,316.93,4961.0,317.86,317.86,316.35,316.93,4961.0
2022-08-05 12:30:00,317.49,317.49,315.96,316.65,4505.0,317.49,317.49,315.96,316.65,4505.0
2022-08-05 12:40:00,316.5,317.56,316.47,317.43,5020.0,316.5,317.56,316.47,317.43,5020.0
2022-08-05 12:50:00,317.5,317.96,317.27,317.92,9755.0,317.5,317.96,317.27,317.92,9755.0
2022-08-05 13:00:00,317.84,317.86,317.02,317.43,6774.0,317.84,317.86,317.02,317.43,6774.0
2022-08-05 13:10:00,317.55,318.08,317.0,317.0,6550.0,317.55,318.08,317.0,317.0,6550.0
2022-08-05 13:20:00,317.06,317.25,316.74,316.84,3743.0,317.06,317.25,316.74,316.84,3743.0
2022-08-05 13:30:00,316.75,317.43,316.74,317.21,5119.0,316.75,317.43,316.74,317.21,5119.0
2022-08-05 13:40:00,317.1,318.13,316.32,317.85,23874.0,317.1,318.13,316.32,317.85,23874.0
2022-08-05 13:50:00,317.72,317.87,316.83,317.72,9557.0,317.72,317.87,316.83,317.72,9557.0
2022-08-05 14:00:00,317.71,317.71,316.5,316.56,15169.0,317.71,317.71,316.5,316.56,15169.0
2022-08-05 14:10:00,316.54,317.03,316.41,317.0,9452.0,316.54,317.03,316.41,317.0,9452.0
2022-08-05 14:20:00,316.91,317.14,315.95,315.95,6995.0,316.91,317.14,315.95,315.95,6995.0
2022-08-05 14:30:00,315.83,316.32,315.57,315.85,6625.0,315.83,316.32,315.57,315.85,6625.0
2022-08-05 14:40:00,315.75,315.79,314.85,315.12,26789.0,315.75,315.79,314.85,315.12,26789.0
2022-08-05 14:50:00,315.14,315.55,314.08,314.87,7957.0,315.14,315.55,314.08,314.87,7957.0
2022-08-05 15:00:00,314.91,315.42,314.91,315.35,12284.0,314.91,315.42,314.91,315.35,12284.0
2022-08-05 15:10:00,315.22,315.27,314.29,314.98,25128.0,315.22,315.27,314.29,314.98,25128.0
2022-08-05 15:20:00,315.02,315.52,314.89,315.23,27007.0,315.02,315.52,314.89,315.23,27007.0
2022-08-05 15:30:00,315.27,315.41,314.91,314.91,13227.0,315.27,315.41,314.91,314.91,13227.0
2022-08-05 15:40:00,315.03,316.75,314.71,316.75,24397.0,315.03,316.75,314.71,316.75,24397.0
2022-08-05 15:50:00,317.0,317.81,316.6,317.59,51041.0,317.0,317.81,316.6,317.59,51041.0
2022-08-08 09:30:00,317.04,321.79,315.66,321.75,25220.0,317.04,321.79,315.66,321.75,25220.0
2022-08-08 09:40:00,321.38,324.82,321.38,324.55,15264.0,321.38,324.82,321.38,324.55,15264.0
2022-08-08 09:50:00,324.4,326.03,323.82,324.78,23788.0,324.4,326.03,323.82,324.78,23788.0
2022-08-08 10:00:00,325.13,326.5,324.4,324.63,11584.0,325.13,326.5,324.4,324.63,11584.0
2022-08-08 10:10:00,324.98,326.35,324.0,324.36,8900.0,324.98,326.35,324.0,324.36,8900.0
2022-08-08 10:20:00,324.47,324.5,322.22,322.82,12006.0,324.47,324.5,322.22,322.82,12006.0
2022-08-08 10:30:00,322.89,324.49,322.87,324.24,5795.0,322.89,324.49,322.87,324.24,5795.0
2022-08-08 10:40:00,323.99,324.86,322.7,322.88,6190.0,323.99,324.86,322.7,322.88,6190.0
2022-08-08 10:50:00,322.85,323.95,322.84,323.74,5042.0,322.85,323.95,322.84,323.74,5042.0
2022-08-08 11:00:00,323.53,325.28,323.53,325.22,8828.0,323.53,325.28,323.53,325.22,8828.0
2022-08-08 11:10:00,325.16,325.16,323.24,323.9,5937.0,325.16,325.16,323.24,323.9,5937.0
2022-08-08 11:20:00,323.86,324.23,322.03,322.06,3421.0,323.86,324.23,322.03,322.06,3421.0
2022-08-08 11:30:00,321.85,322.54,321.11,321.11,8673.0,321.85,322.54,321.11,321.11,8673.0
2022-08-08 11:40:00,321.37,321.72,320.38,320.84,8171.0,321.37,321.72,320.38,320.84,8171.0
2022-08-08 11:50:00,320.62,321.31,320.61,320.67,3000.0,320.62,321.31,320.61,320.67,3000.0
2022-08-08 12:00:00,320.69,320.93,319.21,319.22,2477.0,320.69,320.93,319.21,319.22,2477.0
2022-08-08 12:10:00,319.27,319.79,317.77,317.81,8788.0,319.27,319.79,317.77,317.81,8788.0
2022-08-08 12:20:00,317.76,318.58,317.21,317.45,6663.0,317.76,318.58,317.21,317.45,6663.0
2022-08-08 12:30:00,317.81,317.84,317.36,317.66,2524.0,317.81,317.84,317.36,317.66,2524.0
2022-08-08 12:40:00,317.73,318.61,317.61,318.06,10296.0,317.73,318.61,317.61,318.06,10296.0
2022-08-08 12:50:00,318.11,318.52,318.01,318.5,4265.0,318.11,318.52,318.01,318.5,4265.0
2022-08-08 13:00:00,318.16,318.52,318.03,318.26,3419.0,318.16,318.52,318.03,318.26,3419.0
2022-08-08 13:10:00,318.08,318.57,318.08,318.21,4100.0,318.08,318.57,318.08,318.21,4100.0
2022-08-08 13:20:00,318.16,318.29,317.11,317.11,3072.0,318.16,318.29,317.11,317.11,3072.0
2022-08-08 13:30:00,317.14,317.65,316.47,316.88,4828.0,317.14,317.65,316.47,316.88,4828.0
2022-08-08 13:40:00,316.77,317.59,316.76,317.09,2363.0,316.77,317.59,316.76,317.09,2363.0
2022-08-08 13:50:00,317.09,318.27,317.07,317.93,4384.0,317.09,318.27,317.07,317.93,4384.0
2022-08-08 14:00:00,317.83,317.84,316.0,317.03,5839.0,317.83,317.84,316.0,317.03,5839.0
2022-08-08 14:10:00,317.22,317.28,316.65,317.04,5719.0,317.22,317.28,316.65,317.04,5719.0
2022-08-08 14:20:00,317.05,317.39,316.55,316.77,4295.0,317.05,317.39,316.55,316.77,4295.0
2022-08-08 14:30:00,316.7,316.9,316.41,316.49,2390.0,316.7,316.9,316.41,316.49,2390.0
2022-08-08 14:40:00,316.51,316.79,315.75,315.87,4953.0,316.51,316.79,315.75,315.87,4953.0
2022-08-08 14:50:00,315.82,315.83,315.3,315.39,6037.0,315.82,315.83,315.3,315.39,6037.0
2022-08-08 15:00:00,315.51,316.19,315.32,316.19,7233.0,315.51,316.19,315.32,316.19,7233.0
2022-08-08 15:10:00,316.1,316.36,315.58,315.72,2700.0,316.1,316.36,315.58,315.72,2700.0
2022-08-08 15:20:00,315.94,316.45,315.94,316.08,4197.0,315.94,316.45,315.94,316.08,4197.0
2022-08-08 15:30:00,316.01,316.18,315.45,316.18,6950.0,316.01,316.18,315.45,316.18,6950.0
2022-08-08 15:40:00,316.29,316.77,316.16,316.65,9873.0,316.29,316.77,316.16,316.65,9873.0
2022-08-08 15:50:00,316.63,316.72,315.13,316.1,64209.0,316.63,316.72,315.13,316.1,64209.0
2022-08-09 09:30:00,314.02,314.5,310.17,310.79,19118.0,314.02,314.5,310.17,310.79,19118.0
2022-08-09 09:40:00,310.56,311.79,309.26,309.27,9737.0,310.56,311.79,309.26,309.27,9737.0
2022-08-09 09:50:00,309.37,309.88,306.57,307.79,9153.0,309.37,309.88,306.57,307.79,9153.0
2022-08-09 10:00:00,307.99,307.99,305.0,305.0,11562.0,307.99,307.99,305.0,305.0,11562.0
2022-08-09 10:10:00,304.88,307.4,304.87,307.4,16823.0,304.88,307.4,304.87,307.4,16823.0
2022-08-09 10:20:00,306.96,307.37,306.09,307.21,3630.0,306.96,307.37,306.09,307.21,3630.0
2022-08-09 10:30:00,306.93,307.09,306.35,306.38,3100.0,306.93,307.09,306.35,306.38,3100.0
2022-08-09 10:40:00,306.61,306.95,306.18,306.6,2849.0,306.61,306.95,306.18,306.6,2849.0
2022-08-09 10:50:00,306.95,307.54,305.26,305.49,7898.0,306.95,307.54,305.26,305.49,7898.0
2022-08-09 11:00:00,305.71,305.72,303.88,304.43,6294.0,305.71,305.72,303.88,304.43,6294.0
2022-08-09 11:10:00,305.06,306.87,304.89,306.41,5370.0,305.06,306.87,304.89,306.41,5370.0
2022-08-09 11:20:00,306.54,307.16,306.33,306.59,3774.0,306.54,307.16,306.33,306.59,3774.0
2022-08-09 11:30:00,306.39,306.82,306.0,306.23,4104.0,306.39,306.82,306.0,306.23,4104.0
2022-08-09 11:40:00,306.0,306.3,305.61,306.08,5528.0,306.0,306.3,305.61,306.08,5528.0
2022-08-09 11:50:00,306.08,306.08,305.0,305.0,7849.0,306.08,306.08,305.0,305.0,7849.0
2022-08-09 12:00:00,304.96,305.23,304.36,305.1,2200.0,304.96,305.23,304.36,305.1,2200.0
2022-08-09 12:10:00,304.91,305.1,304.24,304.38,3035.0,304.91,305.1,304.24,304.38,3035.0
2022-08-09 12:20:00,304.48,304.48,303.16,303.39,11269.0,304.48,304.48,303.16,303.39,11269.0
2022-08-09 12:30:00,303.32,304.94,303.16,304.94,4856.0,303.32,304.94,303.16,304.94,4856.0
2022-08-09 12:40:00,304.57,305.0,304.45,304.83,1800.0,304.57,305.0,304.45,304.83,1800.0
2022-08-09 12:50:00,304.83,305.16,304.5,304.91,2343.0,304.83,305.16,304.5,304.91,2343.0
2022-08-09 13:00:00,305.1,305.1,304.32,304.62,1600.0,305.1,305.1,304.32,304.62,1600.0
2022-08-09 13:10:00,304.67,304.92,304.53,304.79,3380.0,304.67,304.92,304.53,304.79,3380.0
2022-08-09 13:20:00,304.64,304.94,304.21,304.42,3100.0,304.64,304.94,304.21,304.42,3100.0
2022-08-09 13:30:00,304.34,304.46,304.03,304.46,3064.0,304.34,304.46,304.03,304.46,3064.0
2022-08-09 13:40:00,304.19,304.53,303.73,304.38,3914.0,304.19,304.53,303.73,304.38,3914.0
2022-08-09 13:50:00,304.66,305.84,304.63,305.67,3263.0,304.66,305.84,304.63,305.67,3263.0
2022-08-09 14:00:00,305.43,305.73,305.21,305.33,2400.0,305.43,305.73,305.21,305.33,2400.0
2022-08-09 14:10:00,305.04,305.42,304.69,304.81,1937.0,305.04,305.42,304.69,304.81,1937.0
2022-08-09 14:20:00,304.65,305.18,304.52,305.06,3408.0,304.65,305.18,304.52,305.06,3408.0
2022-08-09 14:30:00,305.22,305.87,304.86,305.56,4337.0,305.22,305.87,304.86,305.56,4337.0
2022-08-09 14:40:00,305.71,305.91,305.3,305.76,3119.0,305.71,305.91,305.3,305.76,3119.0
2022-08-09 14:50:00,305.98,306.39,305.82,306.06,9171.0,305.98,306.39,305.82,306.06,9171.0
2022-08-09 15:00:00,305.92,305.92,305.09,305.4,3781.0,305.92,305.92,305.09,305.4,3781.0
2022-08-09 15:10:00,305.41,306.29,305.41,306.12,5337.0,305.41,306.29,305.41,306.12,5337.0
2022-08-09 15:20:00,306.08,306.56,305.95,306.3,6055.0,306.08,306.56,305.95,306.3,6055.0
2022-08-09 15:30:00,306.24,306.68,306.13,306.51,9658.0,306.24,306.68,306.13,306.51,9658.0
2022-08-09 15:40:00,306.43,307.07,306.43,307.07,12433.0,306.43,307.07,306.43,307.07,12433.0
2022-08-09 15:50:00,307.22,307.25,305.92,306.61,51101.0,307.22,307.25,305.92,306.61,51101.0
2022-08-10 09:30:00,314.0,316.0,313.45,315.26,46975.0,314.0,316.0,313.45,315.26,46975.0
2022-08-10 09:40:00,315.6,319.34,315.06,318.92,78548.0,315.6,319.34,315.06,318.92,78548.0
2022-08-10 09:50:00,318.66,319.7,317.16,319.3,36786.0,318.66,319.7,317.16,319.3,36786.0
2022-08-10 10:00:00,318.93,321.73,318.66,318.81,21526.0,318.93,321.73,318.66,318.81,21526.0
2022-08-10 10:10:00,319.15,319.74,317.75,318.21,7712.0,319.15,319.74,317.75,318.21,7712.0
2022-08-10 10:20:00,317.95,319.26,316.88,319.24,9082.0,317.95,319.26,316.88,319.24,9082.0
2022-08-10 10:30:00,319.44,319.65,318.73,319.46,7296.0,319.44,319.65,318.73,319.46,7296.0
2022-08-10 10:40:00,319.37,320.19,318.67,318.69,16108.0,319.37,320.19,318.67,318.69,16108.0
2022-08-10 10:50:00,318.84,319.7,318.82,319.31,7628.0,318.84,319.7,318.82,319.31,7628.0
2022-08-10 11:00:00,319.51,321.0,319.43,320.36,20855.0,319.51,321.0,319.43,320.36,20855.0
2022-08-10 11:10:00,320.28,320.29,318.75,319.83,8225.0,320.28,320.29,318.75,319.83,8225.0
2022-08-10 11:20:00,319.78,320.26,319.58,320.04,10290.0,319.78,320.26,319.58,320.04,10290.0
2022-08-10 11:30:00,319.92,321.69,319.92,321.11,19935.0,319.92,321.69,319.92,321.11,19935.0
2022-08-10 11:40:00,321.08,321.63,320.96,321.28,5515.0,321.08,321.63,320.96,321.28,5515.0
2022-08-10 11:50:00,321.16,321.87,321.05,321.28,7915.0,321.16,321.87,321.05,321.28,7915.0
2022-08-10 12:00:00,321.42,321.47,320.89,321.07,4400.0,321.42,321.47,320.89,321.07,4400.0
2022-08-10 12:10:00,320.85,321.18,319.2,319.2,13022.0,320.85,321.18,319.2,319.2,13022.0
2022-08-10 12:20:00,319.13,319.33,318.77,319.33,9991.0,319.13,319.33,318.77,319.33,9991.0
2022-08-10 12:30:00,319.34,319.95,319.29,319.65,6979.0,319.34,319.95,319.29,319.65,6979.0
2022-08-10 12:40:00,319.48,319.59,318.5,318.83,5273.0,319.48,319.59,318.5,318.83,5273.0
2022-08-10 12:50:00,318.8,319.67,318.5,319.63,7799.0,318.8,319.67,318.5,319.63,7799.0
2022-08-10 13:00:00,319.63,319.66,318.95,319.42,3100.0,319.63,319.66,318.95,319.42,3100.0
2022-08-10 13:10:00,319.44,319.77,319.3,319.5,5174.0,319.44,319.77,319.3,319.5,5174.0
2022-08-10 13:20:00,319.35,319.47,318.62,318.62,5787.0,319.35,319.47,318.62,318.62,5787.0
2022-08-10 13:30:00,318.58,319.31,318.5,319.21,7100.0,318.58,319.31,318.5,319.21,7100.0
2022-08-10 13:40:00,319.25,320.01,319.04,319.94,6751.0,319.25,320.01,319.04,319.94,6751.0
2022-08-10 13:50:00,320.12,320.8,320.09,320.45,11827.0,320.12,320.8,320.09,320.45,11827.0
2022-08-10 14:00:00,320.63,321.66,320.43,321.55,29950.0,320.63,321.66,320.43,321.55,29950.0
2022-08-10 14:10:00,321.49,322.0,320.78,320.8,47459.0,321.49,322.0,320.78,320.8,47459.0
2022-08-10 14:20:00,320.8,321.09,320.77,320.9,12500.0,320.8,321.09,320.77,320.9,12500.0
2022-08-10 14:30:00,320.9,321.14,320.57,320.59,11349.0,320.9,321.14,320.57,320.59,11349.0
2022-08-10 14:40:00,320.63,320.75,320.39,320.44,14808.0,320.63,320.75,320.39,320.44,14808.0
2022-08-10 14:50:00,320.5,320.63,320.1,320.27,14722.0,320.5,320.63,320.1,320.27,14722.0
2022-08-10 15:00:00,320.36,320.76,320.2,320.49,6875.0,320.36,320.76,320.2,320.49,6875.0
2022-08-10 15:10:00,320.3,321.17,320.29,320.81,10835.0,320.3,321.17,320.29,320.81,10835.0
2022-08-10 15:20:00,320.76,320.96,320.49,320.49,9604.0,320.76,320.96,320.49,320.49,9604.0
2022-08-10 15:30:00,320.32,320.32,319.77,319.79,8338.0,320.32,320.32,319.77,319.79,8338.0
2022-08-10 15:40:00,319.72,320.21,319.67,319.8,12023.0,319.72,320.21,319.67,319.8,12023.0
2022-08-10 15:50:00,319.76,319.98,319.01,319.54,47421.0,319.76,319.98,319.01,319.54,47421.0
2022-08-11 09:30:00,325.84,328.94,324.01,324.84,23990.0,325.84,328.94,324.01,324.84,23990.0
2022-08-11 09:40:00,325.19,326.53,323.52,326.13,17251.0,325.19,326.53,323.52,326.13,17251.0
2022-08-11 09:50:00,325.8,326.53,324.25,324.25,13872.0,325.8,326.53,324.25,324.25,13872.0
2022-08-11 10:00:00,324.6,326.12,324.52,325.97,10914.0,324.6,326.12,324.52,325.97,10914.0
2022-08-11 10:10:00,326.08,326.9,325.92,326.73,13482.0,326.08,326.9,325.92,326.73,13482.0
2022-08-11 10:20:00,326.8,326.8,324.5,325.21,6498.0,326.8,326.8,324.5,325.21,6498.0
2022-08-11 10:30:00,325.49,325.69,324.11,324.11,6811.0,325.49,325.69,324.11,324.11,6811.0
2022-08-11 10:40:00,323.9,323.9,322.44,323.15,9637.0,323.9,323.9,322.44,323.15,9637.0
2022-08-11 10:50:00,323.13,323.82,322.72,322.94,19106.0,323.13,323.82,322.72,322.94,19106.0
2022-08-11 11:00:00,322.87,322.95,319.68,319.83,12324.0,322.87,322.95,319.68,319.83,12324.0
2022-08-11 11:10:00,319.63,319.78,317.2,317.31,15632.0,319.63,319.78,317.2,317.31,15632.0
2022-08-11 11:20:00,317.21,317.59,316.78,317.51,20976.0,317.21,317.59,316.78,317.51,20976.0
2022-08-11 11:30:00,317.35,318.0,317.02,317.44,14840.0,317.35,318.0,317.02,317.44,14840.0
2022-08-11 11:40:00,317.41,317.7,315.58,315.69,16510.0,317.41,317.7,315.58,315.69,16510.0
2022-08-11 11:50:00,315.57,315.83,314.56,315.24,22682.0,315.57,315.83,314.56,315.24,22682.0
2022-08-11 12:00:00,315.09,316.03,315.09,315.46,10999.0,315.09,316.03,315.09,315.46,10999.0
2022-08-11 12:10:00,315.49,316.21,315.33,316.13,10537.0,315.49,316.21,315.33,316.13,10537.0
2022-08-11 12:20:00,315.88,317.0,315.7,316.93,3946.0,315.88,317.0,315.7,316.93,3946.0
2022-08-11 12:30:00,317.06,317.66,317.06,317.25,7478.0,317.06,317.66,317.06,317.25,7478.0
2022-08-11 12:40:00,317.1,317.13,316.25,316.96,4100.0,317.1,317.13,316.25,316.96,4100.0
2022-08-11 12:50:00,317.44,318.02,317.26,318.02,8851.0,317.44,318.02,317.26,318.02,8851.0
2022-08-11 13:00:00,318.01,318.08,317.26,317.26,4264.0,318.01,318.08,317.26,317.26,4264.0
2022-08-11 13:10:00,317.57,318.86,317.47,318.49,5107.0,317.57,318.86,317.47,318.49,5107.0
2022-08-11 13:20:00,318.27,318.57,318.15,318.4,2300.0,318.27,318.57,318.15,318.4,2300.0
2022-08-11 13:30:00,318.57,318.7,318.25,318.7,4199.0,318.57,318.7,318.25,318.7,4199.0
2022-08-11 13:40:00,318.53,318.7,317.93,317.94,5853.0,318.53,318.7,317.93,317.94,5853.0
2022-08-11 13:50:00,317.83,317.83,316.73,316.73,5125.0,317.83,317.83,316.73,316.73,5125.0
2022-08-11 14:00:00,316.83,317.02,315.92,316.35,5017.0,316.83,317.02,315.92,316.35,5017.0
2022-08-11 14:10:00,316.69,317.65,316.52,317.03,10975.0,316.69,317.65,316.52,317.03,10975.0
2022-08-11 14:20:00,316.79,317.19,316.65,316.91,3006.0,316.79,317.19,316.65,316.91,3006.0
2022-08-11 14:30:00,316.96,316.99,316.45,316.89,3227.0,316.96,316.99,316.45,316.89,3227.0
2022-08-11 14:40:00,316.87,316.99,316.0,316.41,4730.0,316.87,316.99,316.0,316.41,4730.0
2022-08-11 14:50:00,316.36,316.41,315.34,316.04,3942.0,316.36,316.41,315.34,316.04,3942.0
2022-08-11 15:00:00,316.0,316.16,315.37,315.78,5213.0,316.0,316.16,315.37,315.78,5213.0
2022-08-11 15:10:00,315.71,316.3,315.01,316.3,3891.0,315.71,316.3,315.01,316.3,3891.0
2022-08-11 15:20:00,316.35,316.72,316.21,316.21,6236.0,316.35,316.72,316.21,316.21,6236.0
2022-08-11 15:30:00,316.21,316.44,315.7,315.79,8383.0,316.21,316.44,315.7,315.79,8383.0
2022-08-11 15:40:00,315.98,316.48,315.67,315.84,11775.0,315.98,316.48,315.67,315.84,11775.0
2022-08-11 15:50:00,315.96,317.26,315.86,316.97,44616.0,315.96,317.26,315.86,316.97,44616.0
2022-08-12 09:30:00,320.7,322.91,318.48,319.52,14999.0,320.7,322.91,318.48,319.52,14999.0
2022-08-12 09:40:00,319.56,320.61,317.57,318.75,10581.0,319.56,320.61,317.57,318.75,10581.0
2022-08-12 09:50:00,318.73,319.94,318.59,319.94,8864.0,318.73,319.94,318.59,319.94,8864.0
2022-08-12 10:00:00,319.38,319.75,317.76,318.97,5306.0,319.38,319.75,317.76,318.97,5306.0
2022-08-12 10:10:00,320.14,320.77,319.54,320.77,4096.0,320.14,320.77,319.54,320.77,4096.0
2022-08-12 10:20:00,320.73,320.98,319.29,319.55,6063.0,320.73,320.98,319.29,319.55,6063.0
2022-08-12 10:30:00,319.61,319.61,318.59,318.69,6706.0,319.61,319.61,318.59,318.69,6706.0
2022-08-12 10:40:00,318.39,318.39,317.14,317.5,3067.0,318.39,318.39,317.14,317.5,3067.0
2022-08-12 10:50:00,317.74,318.59,317.71,318.3,5926.0,317.74,318.59,317.71,318.3,5926.0
2022-08-12 11:00:00,318.25,318.89,317.84,318.12,14365.0,318.25,318.89,317.84,318.12,14365.0
2022-08-12 11:10:00,318.26,319.36,317.96,319.28,4912.0,318.26,319.36,317.96,319.28,4912.0
2022-08-12 11:20:00,319.06,319.74,318.52,319.32,4577.0,319.06,319.74,318.52,319.32,4577.0
2022-08-12 11:30:00,319.19,320.47,318.61,320.47,5341.0,319.19,320.47,318.61,320.47,5341.0
2022-08-12 11:40:00,320.19,320.52,319.86,320.52,4146.0,320.19,320.52,319.86,320.52,4146.0
2022-08-12 11:50:00,320.15,320.19,319.55,319.92,3650.0,320.15,320.19,319.55,319.92,3650.0
2022-08-12 12:00:00,319.77,319.9,319.52,319.6,2100.0,319.77,319.9,319.52,319.6,2100.0
2022-08-12 12:10:00,319.94,320.61,319.87,320.37,3050.0,319.94,320.61,319.87,320.37,3050.0
2022-08-12 12:20:00,320.44,320.57,320.24,320.25,3655.0,320.44,320.57,320.24,320.25,3655.0
2022-08-12 12:30:00,320.29,320.65,320.14,320.65,2303.0,320.29,320.65,320.14,320.65,2303.0
2022-08-12 12:40:00,320.1,320.73,319.9,320.6,2723.0,320.1,320.73,319.9,320.6,2723.0
2022-08-12 12:50:00,320.54,320.54,320.26,320.26,1300.0,320.54,320.54,320.26,320.26,1300.0
2022-08-12 13:00:00,320.25,320.64,320.12,320.64,2400.0,320.25,320.64,320.12,320.64,2400.0
2022-08-12 13:10:00,320.62,320.83,320.49,320.55,4810.0,320.62,320.83,320.49,320.55,4810.0
2022-08-12 13:20:00,320.56,320.64,320.3,320.41,2800.0,320.56,320.64,320.3,320.41,2800.0
2022-08-12 13:30:00,320.44,320.63,320.2,320.24,3250.0,320.44,320.63,320.2,320.24,3250.0
2022-08-12 13:40:00,320.15,320.25,319.37,319.71,8607.0,320.15,320.25,319.37,319.71,8607.0
2022-08-12 13:50:00,319.77,320.17,319.54,319.55,7195.0,319.77,320.17,319.54,319.55,7195.0
2022-08-12 14:00:00,319.74,320.47,319.74,320.29,4142.0,319.74,320.47,319.74,320.29,4142.0
2022-08-12 14:10:00,320.45,320.6,320.3,320.45,4031.0,320.45,320.6,320.3,320.45,4031.0
2022-08-12 14:20:00,320.56,320.83,320.09,320.83,5396.0,320.56,320.83,320.09,320.83,5396.0
2022-08-12 14:30:00,320.84,321.48,320.84,321.12,12168.0,320.84,321.48,320.84,321.12,12168.0
2022-08-12 14:40:00,321.14,321.14,320.69,321.07,5062.0,321.14,321.14,320.69,321.07,5062.0
2022-08-12 14:50:00,321.14,321.27,320.87,321.11,3712.0,321.14,321.27,320.87,321.11,3712.0
2022-08-12 15:00:00,321.19,321.3,320.92,320.98,8099.0,321.19,321.3,320.92,320.98,8099.0
2022-08-12 15:10:00,321.12,321.46,320.99,321.41,20912.0,321.12,321.46,320.99,321.41,20912.0
2022-08-12 15:20:00,321.46,321.49,321.14,321.15,9195.0,321.46,321.49,321.14,321.15,9195.0
2022-08-12 15:30:00,321.21,321.98,321.15,321.94,11812.0,321.21,321.98,321.15,321.94,11812.0
2022-08-12 15:40:00,321.94,322.02,321.54,321.78,26334.0,321.94,322.02,321.54,321.78,26334.0
2022-08-12 15:50:00,321.96,322.26,321.51,321.64,58196.0,321.96,322.26,321.51,321.64,58196.0
2022-08-15 09:30:00,320.18,324.68,320.13,322.46,25049.0,320.18,324.68,320.13,322.46,25049.0
2022-08-15 09:40:00,322.47,324.09,320.89,322.1,6208.0,322.47,324.09,320.89,322.1,6208.0
2022-08-15 09:50:00,322.1,324.89,321.79,324.75,12126.0,322.1,324.89,321.79,324.75,12126.0
2022-08-15 10:00:00,324.51,324.53,322.67,323.07,12903.0,324.51,324.53,322.67,323.07,12903.0
2022-08-15 10:10:00,323.28,323.46,321.32,322.12,4288.0,323.28,323.46,321.32,322.12,4288.0
2022-08-15 10:20:00,321.79,322.16,320.96,321.61,4667.0,321.79,322.16,320.96,321.61,4667.0
2022-08-15 10:30:00,321.88,322.6,321.67,322.17,3980.0,321.88,322.6,321.67,322.17,3980.0
2022-08-15 10:40:00,322.1,322.56,321.59,321.59,2772.0,322.1,322.56,321.59,321.59,2772.0
2022-08-15 10:50:00,321.74,321.74,320.7,321.08,3930.0,321.74,321.74,320.7,321.08,3930.0
2022-08-15 11:00:00,321.19,322.33,320.67,321.75,10265.0,321.19,322.33,320.67,321.75,10265.0
2022-08-15 11:10:00,321.59,321.64,320.54,320.8,5488.0,321.59,321.64,320.54,320.8,5488.0
2022-08-15 11:20:00,320.82,322.01,320.82,321.66,4103.0,320.82,322.01,320.82,321.66,4103.0
2022-08-15 11:30:00,321.73,322.99,321.72,322.99,2714.0,321.73,322.99,321.72,322.99,2714.0
2022-08-15 11:40:00,322.83,324.24,322.56,323.77,3908.0,322.83,324.24,322.56,323.77,3908.0
2022-08-15 11:50:00,323.55,324.15,323.4,323.79,3840.0,323.55,324.15,323.4,323.79,3840.0
2022-08-15 12:00:00,323.94,324.03,323.7,323.74,3469.0,323.94,324.03,323.7,323.74,3469.0
2022-08-15 12:10:00,323.9,324.31,323.37,323.37,8247.0,323.9,324.31,323.37,323.37,8247.0
2022-08-15 12:20:00,323.23,323.59,323.1,323.52,2200.0,323.23,323.59,323.1,323.52,2200.0
2022-08-15 12:30:00,323.5,323.73,322.7,323.07,6251.0,323.5,323.73,322.7,323.07,6251.0
2022-08-15 12:40:00,323.33,324.43,323.26,324.16,8094.0,323.33,324.43,323.26,324.16,8094.0
2022-08-15 12:50:00,324.04,325.4,323.83,325.31,12494.0,324.04,325.4,323.83,325.31,12494.0
2022-08-15 13:00:00,325.17,325.55,324.91,325.07,9663.0,325.17,325.55,324.91,325.07,9663.0
2022-08-15 13:10:00,325.13,325.64,325.01,325.57,7155.0,325.13,325.64,325.01,325.57,7155.0
2022-08-15 13:20:00,325.62,325.86,325.28,325.73,12826.0,325.62,325.86,325.28,325.73,12826.0
2022-08-15 13:30:00,325.72,326.22,325.71,325.72,11142.0,325.72,326.22,325.71,325.72,11142.0
2022-08-15 13:40:00,325.68,325.93,325.21,325.75,10076.0,325.68,325.93,325.21,325.75,10076.0
2022-08-15 13:50:00,325.74,326.21,325.67,326.07,9538.0,325.74,326.21,325.67,326.07,9538.0
2022-08-15 14:00:00,326.23,326.76,326.04,326.23,13748.0,326.23,326.76,326.04,326.23,13748.0
2022-08-15 14:10:00,326.15,327.64,326.15,327.63,14400.0,326.15,327.64,326.15,327.63,14400.0
2022-08-15 14:20:00,327.5,327.53,326.72,327.38,12501.0,327.5,327.53,326.72,327.38,12501.0
2022-08-15 14:30:00,327.39,327.94,327.29,327.84,11946.0,327.39,327.94,327.29,327.84,11946.0
2022-08-15 14:40:00,327.85,328.32,327.84,328.15,9208.0,327.85,328.32,327.84,328.15,9208.0
2022-08-15 14:50:00,328.27,328.76,328.14,328.62,16040.0,328.27,328.76,328.14,328.62,16040.0
2022-08-15 15:00:00,328.62,329.65,328.54,329.49,12627.0,328.62,329.65,328.54,329.49,12627.0
2022-08-15 15:10:00,329.46,330.23,329.32,330.08,21044.0,329.46,330.23,329.32,330.08,21044.0
2022-08-15 15:20:00,330.08,330.35,329.13,329.25,22050.0,330.08,330.35,329.13,329.25,22050.0
2022-08-15 15:30:00,329.13,329.88,329.06,329.79,26016.0,329.13,329.88,329.06,329.79,26016.0
2022-08-15 15:40:00,329.74,330.39,329.5,330.22,36008.0,329.74,330.39,329.5,330.22,36008.0
2022-08-15 15:50:00,330.24,330.47,329.35,330.37,127881.0,330.24,330.47,329.35,330.37,127881.0
2022-08-16 09:30:00,330.5,335.71,329.28,331.22,62959.0,330.5,335.71,329.28,331.22,62959.0
2022-08-16 09:40:00,331.62,331.62,329.5,329.5,20037.0,331.62,331.62,329.5,329.5,20037.0
2022-08-16 09:50:00,329.0,331.0,328.88,330.69,27420.0,329.0,331.0,328.88,330.69,27420.0
2022-08-16 10:00:00,330.34,330.88,328.0,329.49,11428.0,330.34,330.88,328.0,329.49,11428.0
2022-08-16 10:10:00,329.73,330.88,329.36,330.29,6971.0,329.73,330.88,329.36,330.29,6971.0
2022-08-16 10:20:00,330.23,330.65,328.75,328.75,6418.0,330.23,330.65,328.75,328.75,6418.0
2022-08-16 10:30:00,328.52,328.57,326.26,326.63,37872.0,328.52,328.57,326.26,326.63,37872.0
2022-08-16 10:40:00,326.6,328.58,326.58,327.97,10116.0,326.6,328.58,326.58,327.97,10116.0
2022-08-16 10:50:00,328.02,329.64,328.02,328.38,11460.0,328.02,329.64,328.02,328.38,11460.0
2022-08-16 11:00:00,328.64,329.3,328.25,328.72,2809.0,328.64,329.3,328.25,328.72,2809.0
2022-08-16 11:10:00,328.73,330.26,328.59,329.69,11036.0,328.73,330.26,328.59,329.69,11036.0
2022-08-16 11:20:00,329.83,331.56,329.61,331.41,9865.0,329.83,331.56,329.61,331.41,9865.0
2022-08-16 11:30:00,331.61,332.65,331.44,332.28,8912.0,331.61,332.65,331.44,332.28,8912.0
2022-08-16 11:40:00,332.12,332.29,331.34,331.82,6365.0,332.12,332.29,331.34,331.82,6365.0
2022-08-16 11:50:00,331.8,333.44,331.71,333.33,15573.0,331.8,333.44,331.71,333.33,15573.0
2022-08-16 12:00:00,333.27,334.24,332.87,332.87,7138.0,333.27,334.24,332.87,332.87,7138.0
2022-08-16 12:10:00,332.83,334.2,332.73,333.75,7550.0,332.83,334.2,332.73,333.75,7550.0
2022-08-16 12:20:00,333.81,333.81,332.47,332.74,24200.0,333.81,333.81,332.47,332.74,24200.0
2022-08-16 12:30:00,332.75,333.13,332.46,332.47,17857.0,332.75,333.13,332.46,332.47,17857.0
2022-08-16 12:40:00,332.46,332.54,331.67,331.92,3206.0,332.46,332.54,331.67,331.92,3206.0
2022-08-16 12:50:00,332.05,332.93,332.04,332.13,3500.0,332.05,332.93,332.04,332.13,3500.0
2022-08-16 13:00:00,332.42,332.65,332.11,332.17,2532.0,332.42,332.65,332.11,332.17,2532.0
2022-08-16 13:10:00,332.07,332.27,331.82,332.15,3320.0,332.07,332.27,331.82,332.15,3320.0
2022-08-16 13:20:00,332.14,332.82,331.85,332.42,7868.0,332.14,332.82,331.85,332.42,7868.0
2022-08-16 13:30:00,332.35,333.88,332.35,333.25,8756.0,332.35,333.88,332.35,333.25,8756.0
2022-08-16 13:40:00,333.25,333.85,332.93,333.82,7203.0,333.25,333.85,332.93,333.82,7203.0
2022-08-16 13:50:00,333.82,334.52,333.8,334.52,9317.0,333.82,334.52,333.8,334.52,9317.0
2022-08-16 14:00:00,334.39,334.93,334.01,334.87,8422.0,334.39,334.93,334.01,334.87,8422.0
2022-08-16 14:10:00,334.93,335.48,334.73,334.75,42814.0,334.93,335.48,334.73,334.75,42814.0
2022-08-16 14:20:00,334.68,335.12,334.19,334.4,7327.0,334.68,335.12,334.19,334.4,7327.0
2022-08-16 14:30:00,334.59,334.59,332.15,332.15,7240.0,334.59,334.59,332.15,332.15,7240.0
2022-08-16 14:40:00,332.16,333.05,331.03,331.54,17764.0,332.16,333.05,331.03,331.54,17764.0
2022-08-16 14:50:00,331.48,332.46,331.25,332.46,8627.0,331.48,332.46,331.25,332.46,8627.0
2022-08-16 15:00:00,332.21,332.49,331.58,332.39,5465.0,332.21,332.49,331.58,332.39,5465.0
2022-08-16 15:10:00,331.97,332.1,331.11,331.22,9619.0,331.97,332.1,331.11,331.22,9619.0
2022-08-16 15:20:00,331.38,331.95,331.2,331.87,14720.0,331.38,331.95,331.2,331.87,14720.0
2022-08-16 15:30:00,331.8,332.21,331.45,331.61,15583.0,331.8,332.21,331.45,331.61,15583.0
2022-08-16 15:40:00,331.64,332.29,331.57,332.05,23580.0,331.64,332.29,331.57,332.05,23580.0
2022-08-16 15:50:00,332.09,332.57,331.61,331.61,53054.0,332.09,332.57,331.61,331.61,53054.0
2022-08-17 09:30:00,327.27,330.2,326.96,328.99,21193.0,327.27,330.2,326.96,328.99,21193.0
2022-08-17 09:40:00,329.2,329.84,326.57,329.37,30077.0,329.2,329.84,326.57,329.37,30077.0
2022-08-17 09:50:00,329.6,330.42,328.04,330.25,9615.0,329.6,330.42,328.04,330.25,9615.0
2022-08-17 10:00:00,330.05,331.17,329.15,330.24,10959.0,330.05,331.17,329.15,330.24,10959.0
2022-08-17 10:10:00,330.5,330.74,328.73,329.76,3210.0,330.5,330.74,328.73,329.76,3210.0
2022-08-17 10:20:00,329.49,329.58,328.78,328.84,2851.0,329.49,329.58,328.78,328.84,2851.0
2022-08-17 10:30:00,328.85,328.85,326.26,326.85,8158.0,328.85,328.85,326.26,326.85,8158.0
2022-08-17 10:40:00,327.11,327.85,326.64,327.1,17012.0,327.11,327.85,326.64,327.1,17012.0
2022-08-17 10:50:00,326.87,327.28,326.33,326.5,3000.0,326.87,327.28,326.33,326.5,3000.0
2022-08-17 11:00:00,326.8,327.12,326.22,326.62,7422.0,326.8,327.12,326.22,326.62,7422.0
2022-08-17 11:10:00,326.62,327.11,325.78,326.11,8372.0,326.62,327.11,325.78,326.11,8372.0
2022-08-17 11:20:00,326.39,326.61,325.26,325.79,10180.0,326.39,326.61,325.26,325.79,10180.0
2022-08-17 11:30:00,326.02,326.68,325.14,326.45,7406.0,326.02,326.68,325.14,326.45,7406.0
2022-08-17 11:40:00,326.0,326.01,325.2,325.2,3168.0,326.0,326.01,325.2,325.2,3168.0
2022-08-17 11:50:00,325.21,326.14,324.51,326.05,8151.0,325.21,326.14,324.51,326.05,8151.0
2022-08-17 12:00:00,326.0,326.21,325.5,326.08,17986.0,326.0,326.21,325.5,326.08,17986.0
2022-08-17 12:10:00,326.05,326.31,325.77,326.03,20630.0,326.05,326.31,325.77,326.03,20630.0
2022-08-17 12:20:00,326.0,327.46,325.89,327.38,11441.0,326.0,327.46,325.89,327.38,11441.0
2022-08-17 12:30:00,327.73,328.23,327.33,328.23,4785.0,327.73,328.23,327.33,328.23,4785.0
2022-08-17 12:40:00,328.03,328.7,327.85,328.57,6791.0,328.03,328.7,327.85,328.57,6791.0
2022-08-17 12:50:00,328.44,328.7,328.2,328.56,2788.0,328.44,328.7,328.2,328.56,2788.0
2022-08-17 13:00:00,328.7,328.71,327.72,327.94,3640.0,328.7,328.71,327.72,327.94,3640.0
2022-08-17 13:10:00,328.12,328.24,327.61,327.66,1819.0,328.12,328.24,327.61,327.66,1819.0
2022-08-17 13:20:00,327.67,328.39,327.45,328.32,2300.0,327.67,328.39,327.45,328.32,2300.0
2022-08-17 13:30:00,328.23,328.59,327.83,327.98,1800.0,328.23,328.59,327.83,327.98,1800.0
2022-08-17 13:40:00,327.99,328.74,327.97,328.7,6561.0,327.99,328.74,327.97,328.7,6561.0
2022-08-17 13:50:00,328.74,328.83,328.27,328.74,2200.0,328.74,328.83,328.27,328.74,2200.0
2022-08-17 14:00:00,328.65,330.34,328.42,330.18,19140.0,328.65,330.34,328.42,330.18,19140.0
2022-08-17 14:10:00,329.78,331.5,329.78,330.93,11634.0,329.78,331.5,329.78,330.93,11634.0
2022-08-17 14:20:00,330.9,331.58,330.15,331.58,14074.0,330.9,331.58,330.15,331.58,14074.0
2022-08-17 14:30:00,331.76,332.5,331.33,332.45,5312.0,331.76,332.5,331.33,332.45,5312.0
2022-08-17 14:40:00,332.24,332.39,331.13,331.45,5445.0,332.24,332.39,331.13,331.45,5445.0
2022-08-17 14:50:00,331.34,331.48,330.89,331.16,3536.0,331.34,331.48,330.89,331.16,3536.0
2022-08-17 15:00:00,330.75,331.86,330.75,330.89,2400.0,330.75,331.86,330.75,330.89,2400.0
2022-08-17 15:10:00,331.04,331.04,329.55,329.82,5360.0,331.04,331.04,329.55,329.82,5360.0
2022-08-17 15:20:00,329.69,330.18,329.44,329.83,6360.0,329.69,330.18,329.44,329.83,6360.0
2022-08-17 15:30:00,329.91,330.04,329.55,329.6,6846.0,329.91,330.04,329.55,329.6,6846.0
2022-08-17 15:40:00,329.7,330.01,329.0,329.21,8230.0,329.7,330.01,329.0,329.21,8230.0
2022-08-17 15:50:00,329.29,330.21,329.0,329.8,52859.0,329.29,330.21,329.0,329.8,52859.0
2022-08-18 09:30:00,330.62,330.92,328.51,330.92,18756.0,330.62,330.92,328.51,330.92,18756.0
2022-08-18 09:40:00,330.93,331.45,329.38,329.51,6681.0,330.93,331.45,329.38,329.51,6681.0
2022-08-18 09:50:00,329.66,331.4,329.17,330.44,13942.0,329.66,331.4,329.17,330.44,13942.0
2022-08-18 10:00:00,330.76,332.32,330.06,330.68,8756.0,330.76,332.32,330.06,330.68,8756.0
2022-08-18 10:10:00,330.96,331.38,330.61,330.78,5214.0,330.96,331.38,330.61,330.78,5214.0
2022-08-18 10:20:00,330.94,331.74,330.75,331.51,11614.0,330.94,331.74,330.75,331.51,11614.0
2022-08-18 10:30:00,331.75,333.45,331.31,333.44,11019.0,331.75,333.45,331.31,333.44,11019.0
2022-08-18 10:40:00,333.2,334.35,332.96,334.22,13917.0,333.2,334.35,332.96,334.22,13917.0
2022-08-18 10:50:00,334.04,334.18,332.14,332.35,9079.0,334.04,334.18,332.14,332.35,9079.0
2022-08-18 11:00:00,332.53,332.88,331.67,331.86,15525.0,332.53,332.88,331.67,331.86,15525.0
2022-08-18 11:10:00,332.02,332.29,331.37,331.48,13670.0,332.02,332.29,331.37,331.48,13670.0
2022-08-18 11:20:00,331.42,332.76,331.37,332.48,12148.0,331.42,332.76,331.37,332.48,12148.0
2022-08-18 11:30:00,332.67,333.77,332.38,333.37,11402.0,332.67,333.77,332.38,333.37,11402.0
2022-08-18 11:40:00,333.46,333.74,332.99,333.18,14346.0,333.46,333.74,332.99,333.18,14346.0
2022-08-18 11:50:00,333.16,333.86,332.84,333.45,7140.0,333.16,333.86,332.84,333.45,7140.0
2022-08-18 12:00:00,333.2,333.8,332.8,333.03,7910.0,333.2,333.8,332.8,333.03,7910.0
2022-08-18 12:10:00,333.06,333.16,332.47,332.6,2947.0,333.06,333.16,332.47,332.6,2947.0
2022-08-18 12:20:00,332.49,332.79,331.94,332.25,13183.0,332.49,332.79,331.94,332.25,13183.0
2022-08-18 12:30:00,332.34,332.99,332.2,332.86,8896.0,332.34,332.99,332.2,332.86,8896.0
2022-08-18 12:40:00,332.81,332.81,332.29,332.67,4512.0,332.81,332.81,332.29,332.67,4512.0
2022-08-18 12:50:00,332.72,332.95,332.53,332.57,4827.0,332.72,332.95,332.53,332.57,4827.0
2022-08-18 13:00:00,332.54,333.21,332.41,333.21,4906.0,332.54,333.21,332.41,333.21,4906.0
2022-08-18 13:10:00,333.51,334.03,332.9,333.07,7300.0,333.51,334.03,332.9,333.07,7300.0
2022-08-18 13:20:00,333.4,333.86,333.26,333.56,8576.0,333.4,333.86,333.26,333.56,8576.0
2022-08-18 13:30:00,333.64,334.06,332.92,333.83,8321.0,333.64,334.06,332.92,333.83,8321.0
2022-08-18 13:40:00,334.07,334.42,333.71,333.77,7600.0,334.07,334.42,333.71,333.77,7600.0
2022-08-18 13:50:00,333.71,333.95,333.3,333.4,5642.0,333.71,333.95,333.3,333.4,5642.0
2022-08-18 14:00:00,333.3,333.48,332.65,332.98,6842.0,333.3,333.48,332.65,332.98,6842.0
2022-08-18 14:10:00,333.18,333.7,333.11,333.63,14396.0,333.18,333.7,333.11,333.63,14396.0
2022-08-18 14:20:00,333.62,333.73,333.37,333.57,6766.0,333.62,333.73,333.37,333.57,6766.0
2022-08-18 14:30:00,333.46,333.58,332.71,332.9,5500.0,333.46,333.58,332.71,332.9,5500.0
2022-08-18 14:40:00,332.82,332.94,332.29,332.91,6479.0,332.82,332.94,332.29,332.91,6479.0
2022-08-18 14:50:00,332.88,333.63,332.78,333.28,4260.0,332.88,333.63,332.78,333.28,4260.0
2022-08-18 15:00:00,333.5,334.69,333.4,334.47,5822.0,333.5,334.69,333.4,334.47,5822.0
2022-08-18 15:10:00,334.55,334.94,334.18,334.87,12862.0,334.55,334.94,334.18,334.87,12862.0
2022-08-18 15:20:00,334.76,334.96,333.96,334.01,5683.0,334.76,334.96,333.96,334.01,5683.0
2022-08-18 15:30:00,333.88,334.24,333.75,334.04,6694.0,333.88,334.24,333.75,334.04,6694.0
2022-08-18 15:40:00,334.06,334.06,332.77,333.03,15297.0,334.06,334.06,332.77,333.03,15297.0
2022-08-18 15:50:00,332.95,333.48,332.35,333.48,37316.0,332.95,333.48,332.35,333.48,37316.0
2022-08-19 09:30:00,328.48,329.02,325.16,325.54,44032.0,328.48,329.02,325.16,325.54,44032.0
2022-08-19 09:40:00,325.96,326.44,324.5,325.59,10878.0,325.96,326.44,324.5,325.59,10878.0
2022-08-19 09:50:00,325.25,326.0,323.25,323.25,18929.0,325.25,326.0,323.25,323.25,18929.0
2022-08-19 10:00:00,323.3,324.3,322.95,323.66,22119.0,323.3,324.3,322.95,323.66,22119.0
2022-08-19 10:10:00,323.25,324.21,322.97,323.14,25979.0,323.25,324.21,322.97,323.14,25979.0
2022-08-19 10:20:00,323.23,323.44,322.43,323.11,11691.0,323.23,323.44,322.43,323.11,11691.0
2022-08-19 10:30:00,322.79,323.22,322.25,322.53,13724.0,322.79,323.22,322.25,322.53,13724.0
2022-08-19 10:40:00,322.66,323.66,322.46,323.66,7495.0,322.66,323.66,322.46,323.66,7495.0
2022-08-19 10:50:00,323.8,324.36,322.88,322.88,17420.0,323.8,324.36,322.88,322.88,17420.0
2022-08-19 11:00:00,322.99,323.58,322.73,322.74,5927.0,322.99,323.58,322.73,322.74,5927.0
2022-08-19 11:10:00,322.9,323.32,322.63,322.82,11051.0,322.9,323.32,322.63,322.82,11051.0
2022-08-19 11:20:00,322.88,323.06,322.11,322.11,9813.0,322.88,323.06,322.11,322.11,9813.0
2022-08-19 11:30:00,322.07,322.93,321.69,322.51,13773.0,322.07,322.93,321.69,322.51,13773.0
2022-08-19 11:40:00,322.58,323.52,322.45,323.25,10061.0,322.58,323.52,322.45,323.25,10061.0
2022-08-19 11:50:00,323.37,323.43,322.26,322.45,12099.0,323.37,323.43,322.26,322.45,12099.0
2022-08-19 12:00:00,322.43,322.55,321.9,322.06,7927.0,322.43,322.55,321.9,322.06,7927.0
2022-08-19 12:10:00,321.95,322.37,321.7,321.85,7740.0,321.95,322.37,321.7,321.85,7740.0
2022-08-19 12:20:00,321.76,322.03,321.32,321.52,9375.0,321.76,322.03,321.32,321.52,9375.0
2022-08-19 12:30:00,321.64,322.88,321.37,322.88,5165.0,321.64,322.88,321.37,322.88,5165.0
2022-08-19 12:40:00,322.83,323.02,322.28,322.28,5563.0,322.83,323.02,322.28,322.28,5563.0
2022-08-19 12:50:00,322.07,323.35,322.07,323.05,4040.0,322.07,323.35,322.07,323.05,4040.0
2022-08-19 13:00:00,323.02,323.54,322.9,323.54,3954.0,323.02,323.54,322.9,323.54,3954.0
2022-08-19 13:10:00,323.49,323.6,323.0,323.38,2033.0,323.49,323.6,323.0,323.38,2033.0
2022-08-19 13:20:00,322.99,323.07,322.45,322.45,3849.0,322.99,323.07,322.45,322.45,3849.0
2022-08-19 13:30:00,322.34,322.34,321.8,321.88,5026.0,322.34,322.34,321.8,321.88,5026.0
2022-08-19 13:40:00,322.17,322.87,322.13,322.87,3040.0,322.17,322.87,322.13,322.87,3040.0
2022-08-19 13:50:00,322.95,323.32,322.89,323.32,4600.0,322.95,323.32,322.89,323.32,4600.0
2022-08-19 14:00:00,323.12,323.26,323.0,323.26,2152.0,323.12,323.26,323.0,323.26,2152.0
2022-08-19 14:10:00,323.17,323.38,322.38,322.38,6092.0,323.17,323.38,322.38,322.38,6092.0
2022-08-19 14:20:00,322.38,322.69,322.38,322.51,3589.0,322.38,322.69,322.38,322.51,3589.0
2022-08-19 14:30:00,322.51,323.07,322.51,322.64,3700.0,322.51,323.07,322.51,322.64,3700.0
2022-08-19 14:40:00,322.43,322.99,322.37,322.99,1600.0,322.43,322.99,322.37,322.99,1600.0
2022-08-19 14:50:00,322.68,322.76,322.1,322.18,3970.0,322.68,322.76,322.1,322.18,3970.0
2022-08-19 15:00:00,322.35,322.58,321.34,321.5,6272.0,322.35,322.58,321.34,321.5,6272.0
2022-08-19 15:10:00,321.68,322.52,321.68,322.44,4938.0,321.68,322.52,321.68,322.44,4938.0
2022-08-19 15:20:00,322.44,322.93,322.18,322.27,15500.0,322.44,322.93,322.18,322.27,15500.0
2022-08-19 15:30:00,322.39,322.72,322.19,322.35,16803.0,322.39,322.72,322.19,322.35,16803.0
2022-08-19 15:40:00,322.47,322.84,322.08,322.84,9828.0,322.47,322.84,322.08,322.84,9828.0
2022-08-19 15:50:00,322.9,323.11,322.0,322.51,65725.0,322.9,323.11,322.0,322.51,65725.0
2022-08-22 09:30:00,317.37,320.3,314.28,320.3,35359.0,317.37,320.3,314.28,320.3,35359.0
2022-08-22 09:40:00,320.34,321.49,318.54,318.54,16058.0,320.34,321.49,318.54,318.54,16058.0
2022-08-22 09:50:00,318.51,320.34,317.55,319.85,17005.0,318.51,320.34,317.55,319.85,17005.0
2022-08-22 10:00:00,319.6,319.6,317.71,317.98,11321.0,319.6,319.6,317.71,317.98,11321.0
2022-08-22 10:10:00,318.18,318.53,317.3,317.63,4660.0,318.18,318.53,317.3,317.63,4660.0
2022-08-22 10:20:00,317.65,317.65,316.2,316.99,7025.0,317.65,317.65,316.2,316.99,7025.0
2022-08-22 10:30:00,316.82,317.12,315.55,316.46,13694.0,316.82,317.12,315.55,316.46,13694.0
2022-08-22 10:40:00,316.6,318.0,316.6,317.6,5611.0,316.6,318.0,316.6,317.6,5611.0
2022-08-22 10:50:00,317.24,317.37,316.46,316.66,2932.0,317.24,317.37,316.46,316.66,2932.0
2022-08-22 11:00:00,316.77,317.5,316.77,317.45,2600.0,316.77,317.5,316.77,317.45,2600.0
2022-08-22 11:10:00,317.55,317.79,316.98,317.61,8326.0,317.55,317.79,316.98,317.61,8326.0
2022-08-22 11:20:00,317.73,317.74,316.9,317.38,17890.0,317.73,317.74,316.9,317.38,17890.0
2022-08-22 11:30:00,317.23,317.58,316.95,317.05,16257.0,317.23,317.58,316.95,317.05,16257.0
2022-08-22 11:40:00,317.17,317.83,317.09,317.65,3916.0,317.17,317.83,317.09,317.65,3916.0
2022-08-22 11:50:00,317.77,318.6,317.77,318.02,6335.0,317.77,318.6,317.77,318.02,6335.0
2022-08-22 12:00:00,318.0,318.18,317.21,317.66,7652.0,318.0,318.18,317.21,317.66,7652.0
2022-08-22 12:10:00,317.58,318.01,317.38,317.75,5461.0,317.58,318.01,317.38,317.75,5461.0
2022-08-22 12:20:00,317.77,318.08,317.52,317.57,3600.0,317.77,318.08,317.52,317.57,3600.0
2022-08-22 12:30:00,317.52,317.68,317.31,317.6,2325.0,317.52,317.68,317.31,317.6,2325.0
2022-08-22 12:40:00,317.42,317.42,316.97,317.3,3212.0,317.42,317.42,316.97,317.3,3212.0
2022-08-22 12:50:00,317.44,317.45,316.36,316.64,4382.0,317.44,317.45,316.36,316.64,4382.0
2022-08-22 13:00:00,316.48,316.58,315.81,316.58,8738.0,316.48,316.58,315.81,316.58,8738.0
2022-08-22 13:10:00,316.47,316.71,316.32,316.64,4036.0,316.47,316.71,316.32,316.64,4036.0
2022-08-22 13:20:00,316.52,316.52,315.83,316.18,5500.0,316.52,316.52,315.83,316.18,5500.0
2022-08-22 13:30:00,316.2,316.2,315.6,315.65,2547.0,316.2,316.2,315.6,315.65,2547.0
2022-08-22 13:40:00,315.66,316.35,315.66,315.88,4767.0,315.66,316.35,315.66,315.88,4767.0
2022-08-22 13:50:00,315.89,316.14,315.64,315.72,7148.0,315.89,316.14,315.64,315.72,7148.0
2022-08-22 14:00:00,315.71,315.75,315.19,315.31,6377.0,315.71,315.75,315.19,315.31,6377.0
2022-08-22 14:10:00,315.37,315.73,314.89,315.39,8127.0,315.37,315.73,314.89,315.39,8127.0
2022-08-22 14:20:00,315.35,315.58,315.2,315.3,3983.0,315.35,315.58,315.2,315.3,3983.0
2022-08-22 14:30:00,315.31,315.43,314.84,315.02,8293.0,315.31,315.43,314.84,315.02,8293.0
2022-08-22 14:40:00,314.93,314.93,314.25,314.3,4710.0,314.93,314.93,314.25,314.3,4710.0
2022-08-22 14:50:00,314.31,314.93,314.31,314.75,10478.0,314.31,314.93,314.31,314.75,10478.0
2022-08-22 15:00:00,314.95,315.1,314.47,314.9,8626.0,314.95,315.1,314.47,314.9,8626.0
2022-08-22 15:10:00,315.0,315.19,314.49,314.6,10181.0,315.0,315.19,314.49,314.6,10181.0
2022-08-22 15:20:00,314.61,314.69,314.08,314.09,10001.0,314.61,314.69,314.08,314.09,10001.0
2022-08-22 15:30:00,314.26,314.72,314.14,314.63,9121.0,314.26,314.72,314.14,314.63,9121.0
2022-08-22 15:40:00,314.6,314.66,313.52,314.47,17252.0,314.6,314.66,313.52,314.47,17252.0
2022-08-22 15:50:00,314.34,315.41,314.24,315.35,70136.0,314.34,315.41,314.24,315.35,70136.0
2022-08-23 09:30:00,315.35,318.99,315.35,317.12,15156.0,315.35,318.99,315.35,317.12,15156.0
2022-08-23 09:40:00,317.46,317.46,314.69,317.43,12623.0,317.46,317.46,314.69,317.43,12623.0
2022-08-23 09:50:00,317.39,320.23,317.39,319.01,17325.0,317.39,320.23,317.39,319.01,17325.0
2022-08-23 10:00:00,318.99,320.0,318.49,319.96,7647.0,318.99,320.0,318.49,319.96,7647.0
2022-08-23 10:10:00,320.0,321.96,320.0,321.63,6913.0,320.0,321.96,320.0,321.63,6913.0
2022-08-23 10:20:00,321.85,322.55,319.67,319.67,35794.0,321.85,322.55,319.67,319.67,35794.0
2022-08-23 10:30:00,319.75,321.0,319.2,319.3,15135.0,319.75,321.0,319.2,319.3,15135.0
2022-08-23 10:40:00,318.77,320.42,318.77,320.32,12861.0,318.77,320.42,318.77,320.32,12861.0
2022-08-23 10:50:00,320.11,320.87,319.12,319.28,10535.0,320.11,320.87,319.12,319.28,10535.0
2022-08-23 11:00:00,319.41,319.42,318.57,319.31,6723.0,319.41,319.42,318.57,319.31,6723.0
2022-08-23 11:10:00,319.32,320.3,319.26,320.05,4983.0,319.32,320.3,319.26,320.05,4983.0
2022-08-23 11:20:00,319.98,320.15,319.49,319.72,4715.0,319.98,320.15,319.49,319.72,4715.0
2022-08-23 11:30:00,319.82,320.18,319.51,319.81,3700.0,319.82,320.18,319.51,319.81,3700.0
2022-08-23 11:40:00,319.68,319.83,318.75,319.63,9120.0,319.68,319.83,318.75,319.63,9120.0
2022-08-23 11:50:00,319.59,319.67,318.75,319.21,3928.0,319.59,319.67,318.75,319.21,3928.0
2022-08-23 12:00:00,319.2,319.2,318.43,318.99,3683.0,319.2,319.2,318.43,318.99,3683.0
2022-08-23 12:10:00,318.85,318.85,317.84,317.86,3050.0,318.85,318.85,317.84,317.86,3050.0
2022-08-23 12:20:00,318.0,318.43,317.89,317.89,3136.0,318.0,318.43,317.89,317.89,3136.0
2022-08-23 12:30:00,318.04,318.91,317.86,318.8,3100.0,318.04,318.91,317.86,318.8,3100.0
2022-08-23 12:40:00,318.48,318.65,318.02,318.31,2189.0,318.48,318.65,318.02,318.31,2189.0
2022-08-23 12:50:00,318.19,318.4,317.96,318.37,3450.0,318.19,318.4,317.96,318.37,3450.0
2022-08-23 13:00:00,318.11,318.3,317.46,317.52,2800.0,318.11,318.3,317.46,317.52,2800.0
2022-08-23 13:10:00,317.49,318.08,316.97,317.74,5288.0,317.49,318.08,316.97,317.74,5288.0
2022-08-23 13:20:00,317.68,318.48,317.21,318.4,5028.0,317.68,318.48,317.21,318.4,5028.0
2022-08-23 13:30:00,318.17,318.29,317.66,317.66,4600.0,318.17,318.29,317.66,317.66,4600.0
2022-08-23 13:40:00,317.63,317.64,317.2,317.41,2600.0,317.63,317.64,317.2,317.41,2600.0
2022-08-23 13:50:00,317.47,317.47,316.77,316.93,4900.0,317.47,317.47,316.77,316.93,4900.0
2022-08-23 14:00:00,316.96,317.05,316.56,316.88,4533.0,316.96,317.05,316.56,316.88,4533.0
2022-08-23 14:10:00,316.88,317.85,316.87,317.85,4420.0,316.88,317.85,316.87,317.85,4420.0
2022-08-23 14:20:00,317.83,318.0,317.76,317.9,2200.0,317.83,318.0,317.76,317.9,2200.0
2022-08-23 14:30:00,317.8,317.8,317.38,317.67,4075.0,317.8,317.8,317.38,317.67,4075.0
2022-08-23 14:40:00,317.66,317.85,317.28,317.3,8434.0,317.66,317.85,317.28,317.3,8434.0
2022-08-23 14:50:00,317.3,317.37,316.89,317.11,4550.0,317.3,317.37,316.89,317.11,4550.0
2022-08-23 15:00:00,317.2,317.69,317.2,317.49,5349.0,317.2,317.69,317.2,317.49,5349.0
2022-08-23 15:10:00,317.34,317.67,317.11,317.67,4671.0,317.34,317.67,317.11,317.67,4671.0
2022-08-23 15:20:00,317.67,317.67,316.91,317.02,5219.0,317.67,317.67,316.91,317.02,5219.0
2022-08-23 15:30:00,317.06,317.11,316.54,316.64,6750.0,317.06,317.11,316.54,316.64,6750.0
2022-08-23 15:40:00,316.59,317.09,316.03,316.31,14315.0,316.59,317.09,316.03,316.31,14315.0
2022-08-23 15:50:00,316.14,316.41,315.47,315.94,38163.0,316.14,316.41,315.47,315.94,38163.0
2022-08-24 09:30:00,315.1,317.19,313.26,315.07,18025.0,315.1,317.19,313.26,315.07,18025.0
2022-08-24 09:40:00,315.03,315.53,314.19,314.81,12468.0,315.03,315.53,314.19,314.81,12468.0
2022-08-24 09:50:00,315.01,315.86,314.48,314.69,4818.0,315.01,315.86,314.48,314.69,4818.0
2022-08-24 10:00:00,315.98,316.45,314.88,316.0,4000.0,315.98,316.45,314.88,316.0,4000.0
2022-08-24 10:10:00,315.99,317.54,315.99,317.54,4335.0,315.99,317.54,315.99,317.54,4335.0
2022-08-24 10:20:00,317.76,318.0,317.19,317.73,5381.0,317.76,318.0,317.19,317.73,5381.0
2022-08-24 10:30:00,317.48,318.41,317.17,317.95,4631.0,317.48,318.41,317.17,317.95,4631.0
2022-08-24 10:40:00,317.43,317.59,316.74,317.19,4188.0,317.43,317.59,316.74,317.19,4188.0
2022-08-24 10:50:00,317.3,317.77,316.82,317.77,7547.0,317.3,317.77,316.82,317.77,7547.0
2022-08-24 11:00:00,317.59,319.62,317.59,319.21,6134.0,317.59,319.62,317.59,319.21,6134.0
2022-08-24 11:10:00,319.18,320.55,318.9,320.14,1802.0,319.18,320.55,318.9,320.14,1802.0
2022-08-24 11:20:00,319.97,320.67,319.88,320.21,6240.0,319.97,320.67,319.88,320.21,6240.0
2022-08-24 11:30:00,320.05,320.31,319.52,319.65,2981.0,320.05,320.31,319.52,319.65,2981.0
2022-08-24 11:40:00,320.0,320.55,319.61,320.26,4913.0,320.0,320.55,319.61,320.26,4913.0
2022-08-24 11:50:00,320.3,320.5,320.01,320.4,2087.0,320.3,320.5,320.01,320.4,2087.0
2022-08-24 12:00:00,320.35,320.54,320.19,320.43,2800.0,320.35,320.54,320.19,320.43,2800.0
2022-08-24 12:10:00,320.55,320.81,320.35,320.67,5100.0,320.55,320.81,320.35,320.67,5100.0
2022-08-24 12:20:00,320.61,321.02,320.1,320.1,5465.0,320.61,321.02,320.1,320.1,5465.0
2022-08-24 12:30:00,320.0,320.29,319.89,320.12,2088.0,320.0,320.29,319.89,320.12,2088.0
2022-08-24 12:40:00,320.3,320.3,319.1,319.35,4100.0,320.3,320.3,319.1,319.35,4100.0
2022-08-24 12:50:00,319.25,319.39,319.07,319.31,2362.0,319.25,319.39,319.07,319.31,2362.0
2022-08-24 13:00:00,319.38,319.95,319.21,319.94,3102.0,319.38,319.95,319.21,319.94,3102.0
2022-08-24 13:10:00,319.8,319.8,319.28,319.31,2112.0,319.8,319.8,319.28,319.31,2112.0
2022-08-24 13:20:00,319.31,319.31,318.33,318.46,3300.0,319.31,319.31,318.33,318.46,3300.0
2022-08-24 13:30:00,318.39,319.15,318.18,319.14,3435.0,318.39,319.15,318.18,319.14,3435.0
2022-08-24 13:40:00,319.41,319.41,318.59,319.28,4250.0,319.41,319.41,318.59,319.28,4250.0
2022-08-24 13:50:00,319.35,319.5,319.19,319.42,1236.0,319.35,319.5,319.19,319.42,1236.0
2022-08-24 14:00:00,319.19,319.75,319.18,319.68,1243.0,319.19,319.75,319.18,319.68,1243.0
2022-08-24 14:10:00,319.9,319.95,319.5,319.9,1200.0,319.9,319.95,319.5,319.9,1200.0
2022-08-24 14:20:00,319.75,319.93,319.37,319.7,2440.0,319.75,319.93,319.37,319.7,2440.0
2022-08-24 14:30:00,319.63,319.72,319.42,319.42,1700.0,319.63,319.72,319.42,319.42,1700.0
2022-08-24 14:40:00,319.76,319.76,319.08,319.36,3520.0,319.76,319.76,319.08,319.36,3520.0
2022-08-24 14:50:00,319.51,319.94,319.2,319.94,5336.0,319.51,319.94,319.2,319.94,5336.0
2022-08-24 15:00:00,319.81,320.22,319.49,319.96,3600.0,319.81,320.22,319.49,319.96,3600.0
2022-08-24 15:10:00,319.99,320.26,319.9,320.19,3683.0,319.99,320.26,319.9,320.19,3683.0
2022-08-24 15:20:00,320.13,320.22,319.55,319.57,8971.0,320.13,320.22,319.55,319.57,8971.0
2022-08-24 15:30:00,319.57,319.57,318.74,319.36,9008.0,319.57,319.57,318.74,319.36,9008.0
2022-08-24 15:40:00,319.3,319.54,319.05,319.11,8875.0,319.3,319.54,319.05,319.11,8875.0
2022-08-24 15:50:00,319.12,319.13,317.53,317.71,51996.0,319.12,319.13,317.53,317.71,51996.0
2022-08-25 09:30:00,319.22,319.26,317.04,318.23,14387.0,319.22,319.26,317.04,318.23,14387.0
2022-08-25 09:40:00,318.75,318.97,317.7,318.78,3947.0,318.75,318.97,317.7,318.78,3947.0
2022-08-25 09:50:00,317.93,321.61,317.42,321.26,11137.0,317.93,321.61,317.42,321.26,11137.0
2022-08-25 10:00:00,321.5,322.3,321.0,321.21,9489.0,321.5,322.3,321.0,321.21,9489.0
2022-08-25 10:10:00,321.27,321.5,320.15,321.06,5939.0,321.27,321.5,320.15,321.06,5939.0
2022-08-25 10:20:00,320.76,321.82,320.5,321.11,9175.0,320.76,321.82,320.5,321.11,9175.0
2022-08-25 10:30:00,321.35,322.38,321.35,322.29,5800.0,321.35,322.38,321.35,322.29,5800.0
2022-08-25 10:40:00,322.3,323.49,322.3,322.77,7536.0,322.3,323.49,322.3,322.77,7536.0
2022-08-25 10:50:00,322.89,322.98,322.19,322.37,5100.0,322.89,322.98,322.19,322.37,5100.0
2022-08-25 11:00:00,322.0,322.43,321.73,322.09,2360.0,322.0,322.43,321.73,322.09,2360.0
2022-08-25 11:10:00,322.01,322.28,321.07,321.55,5237.0,322.01,322.28,321.07,321.55,5237.0
2022-08-25 11:20:00,321.39,321.41,320.1,321.3,4150.0,321.39,321.41,320.1,321.3,4150.0
2022-08-25 11:30:00,321.21,321.73,320.74,321.26,4587.0,321.21,321.73,320.74,321.26,4587.0
2022-08-25 11:40:00,321.63,322.02,321.58,321.72,2139.0,321.63,322.02,321.58,321.72,2139.0
2022-08-25 11:50:00,321.69,322.04,321.04,321.72,3605.0,321.69,322.04,321.04,321.72,3605.0
2022-08-25 12:00:00,321.82,321.83,320.98,320.98,2737.0,321.82,321.83,320.98,320.98,2737.0
2022-08-25 12:10:00,320.99,321.08,320.34,320.51,1800.0,320.99,321.08,320.34,320.51,1800.0
2022-08-25 12:20:00,320.46,320.91,320.46,320.91,1200.0,320.46,320.91,320.46,320.91,1200.0
2022-08-25 12:30:00,320.96,320.96,320.34,320.74,2219.0,320.96,320.96,320.34,320.74,2219.0
2022-08-25 12:40:00,320.8,320.8,319.79,319.83,3383.0,320.8,320.8,319.79,319.83,3383.0
2022-08-25 12:50:00,320.23,320.61,320.09,320.54,2150.0,320.23,320.61,320.09,320.54,2150.0
2022-08-25 13:00:00,320.49,320.72,320.29,320.29,2300.0,320.49,320.72,320.29,320.29,2300.0
2022-08-25 13:10:00,320.26,320.51,320.17,320.22,3448.0,320.26,320.51,320.17,320.22,3448.0
2022-08-25 13:20:00,320.39,321.42,320.39,321.42,2932.0,320.39,321.42,320.39,321.42,2932.0
2022-08-25 13:30:00,321.7,322.02,321.37,321.55,4700.0,321.7,322.02,321.37,321.55,4700.0
2022-08-25 13:40:00,321.62,322.14,321.37,321.98,4302.0,321.62,322.14,321.37,321.98,4302.0
2022-08-25 13:50:00,321.93,321.93,321.47,321.7,10996.0,321.93,321.93,321.47,321.7,10996.0
2022-08-25 14:00:00,321.7,322.32,321.7,321.9,2400.0,321.7,322.32,321.7,321.9,2400.0
2022-08-25 14:10:00,321.97,322.44,321.93,322.25,2885.0,321.97,322.44,321.93,322.25,2885.0
2022-08-25 14:20:00,322.17,322.37,322.04,322.14,1870.0,322.17,322.37,322.04,322.14,1870.0
2022-08-25 14:30:00,322.22,322.43,321.59,321.6,4371.0,322.22,322.43,321.59,321.6,4371.0
2022-08-25 14:40:00,321.57,321.61,321.09,321.34,3500.0,321.57,321.61,321.09,321.34,3500.0
2022-08-25 14:50:00,321.36,321.82,321.26,321.81,3603.0,321.36,321.82,321.26,321.81,3603.0
2022-08-25 15:00:00,321.74,322.03,321.44,321.82,4600.0,321.74,322.03,321.44,321.82,4600.0
2022-08-25 15:10:00,321.57,321.75,321.49,321.58,4200.0,321.57,321.75,321.49,321.58,4200.0
2022-08-25 15:20:00,321.58,321.79,321.17,321.32,8764.0,321.58,321.79,321.17,321.32,8764.0
2022-08-25 15:30:00,321.3,321.9,320.94,321.9,11720.0,321.3,321.9,320.94,321.9,11720.0
2022-08-25 15:40:00,321.93,322.9,321.83,322.69,14769.0,321.93,322.9,321.83,322.69,14769.0
2022-08-25 15:50:00,322.48,323.59,322.44,323.33,41564.0,322.48,323.59,322.44,323.33,41564.0
2022-08-26 09:30:00,322.91,324.9,320.95,323.42,18697.0,322.91,324.9,320.95,323.42,18697.0
2022-08-26 09:40:00,323.77,324.08,321.58,321.79,12232.0,323.77,324.08,321.58,321.79,12232.0
2022-08-26 09:50:00,321.85,322.51,320.31,322.03,9728.0,321.85,322.51,320.31,322.03,9728.0
2022-08-26 10:00:00,322.25,322.67,317.59,322.67,20200.0,322.25,322.67,317.59,322.67,20200.0
2022-08-26 10:10:00,322.74,323.37,321.16,321.66,7101.0,322.74,323.37,321.16,321.66,7101.0
2022-08-26 10:20:00,321.68,321.68,316.82,317.28,10555.0,321.68,321.68,316.82,317.28,10555.0
2022-08-26 10:30:00,317.27,317.27,313.62,313.62,33293.0,317.27,317.27,313.62,313.62,33293.0
2022-08-26 10:40:00,314.21,315.29,314.01,314.88,10707.0,314.21,315.29,314.01,314.88,10707.0
2022-08-26 10:50:00,314.88,314.88,313.24,313.75,8322.0,314.88,314.88,313.24,313.75,8322.0
2022-08-26 11:00:00,313.47,313.65,311.53,311.77,12167.0,313.47,313.65,311.53,311.77,12167.0
2022-08-26 11:10:00,311.73,312.03,310.14,310.99,20391.0,311.73,312.03,310.14,310.99,20391.0
2022-08-26 11:20:00,310.9,312.24,310.2,312.02,12388.0,310.9,312.24,310.2,312.02,12388.0
2022-08-26 11:30:00,312.02,312.62,311.56,311.72,4052.0,312.02,312.62,311.56,311.72,4052.0
2022-08-26 11:40:00,311.6,311.89,310.78,311.8,9020.0,311.6,311.89,310.78,311.8,9020.0
2022-08-26 11:50:00,311.5,312.32,311.36,312.0,17752.0,311.5,312.32,311.36,312.0,17752.0
2022-08-26 12:00:00,311.99,312.06,310.94,311.39,6555.0,311.99,312.06,310.94,311.39,6555.0
2022-08-26 12:10:00,311.45,311.96,310.93,311.09,4270.0,311.45,311.96,310.93,311.09,4270.0
2022-08-26 12:20:00,310.98,311.38,310.75,311.37,3470.0,310.98,311.38,310.75,311.37,3470.0
2022-08-26 12:30:00,311.59,311.59,310.84,311.06,5318.0,311.59,311.59,310.84,311.06,5318.0
2022-08-26 12:40:00,311.17,313.08,311.17,312.7,12235.0,311.17,313.08,311.17,312.7,12235.0
2022-08-26 12:50:00,312.84,312.85,312.08,312.5,7991.0,312.84,312.85,312.08,312.5,7991.0
2022-08-26 13:00:00,312.2,313.06,312.2,312.99,4973.0,312.2,313.06,312.2,312.99,4973.0
2022-08-26 13:10:00,312.92,313.18,312.31,313.0,4870.0,312.92,313.18,312.31,313.0,4870.0
2022-08-26 13:20:00,312.98,313.69,312.85,312.91,18068.0,312.98,313.69,312.85,312.91,18068.0
2022-08-26 13:30:00,312.93,312.96,312.05,312.49,5394.0,312.93,312.96,312.05,312.49,5394.0
2022-08-26 13:40:00,312.31,312.49,312.0,312.49,5253.0,312.31,312.49,312.0,312.49,5253.0
2022-08-26 13:50:00,312.24,312.5,311.88,312.21,5494.0,312.24,312.5,311.88,312.21,5494.0
2022-08-26 14:00:00,312.38,312.91,311.72,311.94,12281.0,312.38,312.91,311.72,311.94,12281.0
2022-08-26 14:10:00,311.48,311.86,311.11,311.45,6324.0,311.48,311.86,311.11,311.45,6324.0
2022-08-26 14:20:00,311.7,312.05,311.43,311.92,6154.0,311.7,312.05,311.43,311.92,6154.0
2022-08-26 14:30:00,311.87,311.92,311.42,311.53,10012.0,311.87,311.92,311.42,311.53,10012.0
2022-08-26 14:40:00,311.44,312.34,311.38,312.15,12870.0,311.44,312.34,311.38,312.15,12870.0
2022-08-26 14:50:00,312.4,312.41,311.64,312.34,6195.0,312.4,312.41,311.64,312.34,6195.0
2022-08-26 15:00:00,312.35,312.96,311.86,312.21,9065.0,312.35,312.96,311.86,312.21,9065.0
2022-08-26 15:10:00,312.09,312.5,311.68,312.5,33864.0,312.09,312.5,311.68,312.5,33864.0
2022-08-26 15:20:00,312.46,312.92,312.02,312.63,14230.0,312.46,312.92,312.02,312.63,14230.0
2022-08-26 15:30:00,312.39,312.55,311.49,311.58,10872.0,312.39,312.55,311.49,311.58,10872.0
2022-08-26 15:40:00,311.56,311.72,310.17,311.72,38551.0,311.56,311.72,310.17,311.72,38551.0
2022-08-26 15:50:00,311.72,311.99,311.18,311.21,78448.0,311.72,311.99,311.18,311.21,78448.0
2022-08-29 09:30:00,304.98,307.8,303.66,306.9,38205.0,304.98,307.8,303.66,306.9,38205.0
2022-08-29 09:40:00,307.2,309.75,306.63,307.38,33127.0,307.2,309.75,306.63,307.38,33127.0
2022-08-29 09:50:00,307.52,310.43,307.52,308.44,45794.0,307.52,310.43,307.52,308.44,45794.0
2022-08-29 10:00:00,308.24,308.47,306.75,307.25,19572.0,308.24,308.47,306.75,307.25,19572.0
2022-08-29 10:10:00,307.29,309.68,307.29,308.98,15606.0,307.29,309.68,307.29,308.98,15606.0
2022-08-29 10:20:00,309.27,309.85,308.0,308.0,13571.0,309.27,309.85,308.0,308.0,13571.0
2022-08-29 10:30:00,308.09,309.07,306.15,306.88,16064.0,308.09,309.07,306.15,306.88,16064.0
2022-08-29 10:40:00,306.91,307.26,306.12,307.12,10586.0,306.91,307.26,306.12,307.12,10586.0
2022-08-29 10:50:00,307.07,307.36,305.82,305.84,6786.0,307.07,307.36,305.82,305.84,6786.0
2022-08-29 11:00:00,305.8,307.02,305.64,306.1,18256.0,305.8,307.02,305.64,306.1,18256.0
2022-08-29 11:10:00,306.45,306.81,305.9,306.7,5215.0,306.45,306.81,305.9,306.7,5215.0
2022-08-29 11:20:00,306.8,307.64,306.64,306.99,15226.0,306.8,307.64,306.64,306.99,15226.0
2022-08-29 11:30:00,307.03,309.05,306.76,308.03,12888.0,307.03,309.05,306.76,308.03,12888.0
2022-08-29 11:40:00,308.01,308.43,307.62,308.32,6599.0,308.01,308.43,307.62,308.32,6599.0
2022-08-29 11:50:00,308.42,309.16,308.21,309.16,27138.0,308.42,309.16,308.21,309.16,27138.0
2022-08-29 12:00:00,309.2,309.93,308.99,309.54,6286.0,309.2,309.93,308.99,309.54,6286.0
2022-08-29 12:10:00,309.54,310.51,309.53,310.18,10706.0,309.54,310.51,309.53,310.18,10706.0
2022-08-29 12:20:00,310.33,310.78,309.95,310.1,8986.0,310.33,310.78,309.95,310.1,8986.0
2022-08-29 12:30:00,309.93,309.96,308.81,309.04,7855.0,309.93,309.96,308.81,309.04,7855.0
2022-08-29 12:40:00,309.17,310.58,309.09,310.29,7499.0,309.17,310.58,309.09,310.29,7499.0
2022-08-29 12:50:00,310.49,311.31,310.39,310.53,6830.0,310.49,311.31,310.39,310.53,6830.0
2022-08-29 13:00:00,310.64,311.28,310.64,311.07,8768.0,310.64,311.28,310.64,311.07,8768.0
2022-08-29 13:10:00,310.94,311.13,310.21,310.42,7615.0,310.94,311.13,310.21,310.42,7615.0
2022-08-29 13:20:00,310.43,310.65,310.03,310.46,7015.0,310.43,310.65,310.03,310.46,7015.0
2022-08-29 13:30:00,310.54,310.85,310.32,310.49,4608.0,310.54,310.85,310.32,310.49,4608.0
2022-08-29 13:40:00,310.5,311.44,310.4,310.8,9954.0,310.5,311.44,310.4,310.8,9954.0
2022-08-29 13:50:00,310.79,311.53,310.69,311.53,14066.0,310.79,311.53,310.69,311.53,14066.0
2022-08-29 14:00:00,311.31,311.67,311.03,311.05,11201.0,311.31,311.67,311.03,311.05,11201.0
2022-08-29 14:10:00,311.07,311.22,310.44,310.59,9154.0,311.07,311.22,310.44,310.59,9154.0
2022-08-29 14:20:00,310.71,311.49,310.6,310.88,12753.0,310.71,311.49,310.6,310.88,12753.0
2022-08-29 14:30:00,311.01,311.76,310.89,311.74,11148.0,311.01,311.76,310.89,311.74,11148.0
2022-08-29 14:40:00,311.7,311.97,311.12,311.12,7290.0,311.7,311.97,311.12,311.12,7290.0
2022-08-29 14:50:00,311.0,311.25,310.25,311.17,10831.0,311.0,311.25,310.25,311.17,10831.0
2022-08-29 15:00:00,311.21,311.58,310.7,310.82,4280.0,311.21,311.58,310.7,310.82,4280.0
2022-08-29 15:10:00,310.95,311.11,310.46,310.52,10313.0,310.95,311.11,310.46,310.52,10313.0
2022-08-29 15:20:00,310.53,310.53,309.41,309.42,7296.0,310.53,310.53,309.41,309.42,7296.0
2022-08-29 15:30:00,309.38,309.46,308.59,309.31,13301.0,309.38,309.46,308.59,309.31,13301.0
2022-08-29 15:40:00,309.23,309.36,308.25,308.39,18684.0,309.23,309.36,308.25,308.39,18684.0
2022-08-29 15:50:00,308.27,308.54,307.29,307.49,62664.0,308.27,308.54,307.29,307.49,62664.0
2022-08-30 09:30:00,311.32,312.0,307.7,309.59,45478.0,311.32,312.0,307.7,309.59,45478.0
2022-08-30 09:40:00,309.66,310.11,306.55,307.98,32433.0,309.66,310.11,306.55,307.98,32433.0
2022-08-30 09:50:00,308.07,308.43,306.91,307.39,20204.0,308.07,308.43,306.91,307.39,20204.0
2022-08-30 10:00:00,307.51,307.8,304.51,304.83,15786.0,307.51,307.8,304.51,304.83,15786.0
2022-08-30 10:10:00,304.8,306.22,304.8,306.17,29090.0,304.8,306.22,304.8,306.17,29090.0
2022-08-30 10:20:00,306.44,306.44,304.98,306.03,13459.0,306.44,306.44,304.98,306.03,13459.0
2022-08-30 10:30:00,305.86,305.9,303.18,303.89,17351.0,305.86,305.9,303.18,303.89,17351.0
2022-08-30 10:40:00,303.84,304.61,303.24,303.49,8705.0,303.84,304.61,303.24,303.49,8705.0
2022-08-30 10:50:00,303.43,305.08,303.29,305.07,12484.0,303.43,305.08,303.29,305.07,12484.0
2022-08-30 11:00:00,304.88,305.36,303.92,303.93,11134.0,304.88,305.36,303.92,303.93,11134.0
2022-08-30 11:10:00,304.15,304.82,303.27,304.65,9919.0,304.15,304.82,303.27,304.65,9919.0
2022-08-30 11:20:00,304.83,305.11,303.84,304.59,6426.0,304.83,305.11,303.84,304.59,6426.0
2022-08-30 11:30:00,304.58,305.27,303.79,303.79,7816.0,304.58,305.27,303.79,303.79,7816.0
2022-08-30 11:40:00,304.04,304.63,303.78,304.18,9703.0,304.04,304.63,303.78,304.18,9703.0
2022-08-30 11:50:00,304.11,305.02,303.66,303.76,11982.0,304.11,305.02,303.66,303.76,11982.0
2022-08-30 12:00:00,303.79,304.94,303.71,304.68,12721.0,303.79,304.94,303.71,304.68,12721.0
2022-08-30 12:10:00,304.57,305.84,304.22,305.26,6927.0,304.57,305.84,304.22,305.26,6927.0
2022-08-30 12:20:00,305.02,305.29,304.28,304.73,7488.0,305.02,305.29,304.28,304.73,7488.0
2022-08-30 12:30:00,304.6,304.69,303.46,303.9,9060.0,304.6,304.69,303.46,303.9,9060.0
2022-08-30 12:40:00,303.92,304.05,303.07,303.45,10359.0,303.92,304.05,303.07,303.45,10359.0
2022-08-30 12:50:00,303.39,303.86,303.38,303.78,5973.0,303.39,303.86,303.38,303.78,5973.0
2022-08-30 13:00:00,303.63,303.94,302.99,303.0,9655.0,303.63,303.94,302.99,303.0,9655.0
2022-08-30 13:10:00,303.17,303.36,302.82,302.82,5911.0,303.17,303.36,302.82,302.82,5911.0
2022-08-30 13:20:00,302.88,303.2,302.5,302.92,8995.0,302.88,303.2,302.5,302.92,8995.0
2022-08-30 13:30:00,302.94,303.58,302.8,303.28,5701.0,302.94,303.58,302.8,303.28,5701.0
2022-08-30 13:40:00,303.75,303.96,302.81,303.9,6149.0,303.75,303.96,302.81,303.9,6149.0
2022-08-30 13:50:00,303.77,304.34,303.65,304.0,5885.0,303.77,304.34,303.65,304.0,5885.0
2022-08-30 14:00:00,304.01,304.37,303.35,304.13,9371.0,304.01,304.37,303.35,304.13,9371.0
2022-08-30 14:10:00,304.16,305.03,304.11,304.71,8228.0,304.16,305.03,304.11,304.71,8228.0
2022-08-30 14:20:00,304.76,305.4,304.52,304.8,12041.0,304.76,305.4,304.52,304.8,12041.0
2022-08-30 14:30:00,304.97,306.04,304.97,306.0,11592.0,304.97,306.04,304.97,306.0,11592.0
2022-08-30 14:40:00,306.23,306.28,305.43,305.85,8001.0,306.23,306.28,305.43,305.85,8001.0
2022-08-30 14:50:00,305.91,306.11,305.0,305.55,13265.0,305.91,306.11,305.0,305.55,13265.0
2022-08-30 15:00:00,305.63,307.29,305.46,307.29,10408.0,305.63,307.29,305.46,307.29,10408.0
2022-08-30 15:10:00,307.27,307.62,306.7,306.94,13592.0,307.27,307.62,306.7,306.94,13592.0
2022-08-30 15:20:00,307.02,307.06,306.2,306.47,12539.0,307.02,307.06,306.2,306.47,12539.0
2022-08-30 15:30:00,306.6,306.7,305.82,306.62,16192.0,306.6,306.7,305.82,306.62,16192.0
2022-08-30 15:40:00,306.64,307.35,305.82,306.05,29755.0,306.64,307.35,305.82,306.05,29755.0
2022-08-30 15:50:00,306.16,307.22,305.75,307.16,66286.0,306.16,307.22,305.75,307.16,66286.0
2022-08-31 09:30:00,307.91,310.49,306.19,307.61,52731.0,307.91,310.49,306.19,307.61,52731.0
2022-08-31 09:40:00,307.9,309.53,307.12,308.62,26891.0,307.9,309.53,307.12,308.62,26891.0
2022-08-31 09:50:00,308.96,309.76,307.32,307.41,35324.0,308.96,309.76,307.32,307.41,35324.0
2022-08-31 10:00:00,307.3,307.5,304.51,304.51,27201.0,307.3,307.5,304.51,304.51,27201.0
2022-08-31 10:10:00,304.51,304.83,301.26,302.16,40152.0,304.51,304.83,301.26,302.16,40152.0
2022-08-31 10:20:00,302.41,302.81,299.68,300.02,30199.0,302.41,302.81,299.68,300.02,30199.0
2022-08-31 10:30:00,300.01,301.62,299.18,299.42,40596.0,300.01,301.62,299.18,299.42,40596.0
2022-08-31 10:40:00,299.19,300.61,299.19,300.1,57131.0,299.19,300.61,299.19,300.1,57131.0
2022-08-31 10:50:00,299.99,300.27,297.5,297.85,29234.0,299.99,300.27,297.5,297.85,29234.0
2022-08-31 11:00:00,297.99,298.0,295.54,296.83,44638.0,297.99,298.0,295.54,296.83,44638.0
2022-08-31 11:10:00,296.62,298.42,295.93,298.42,30212.0,296.62,298.42,295.93,298.42,30212.0
2022-08-31 11:20:00,298.36,299.2,297.85,298.86,14900.0,298.36,299.2,297.85,298.86,14900.0
2022-08-31 11:30:00,298.86,299.4,298.13,298.52,24716.0,298.86,299.4,298.13,298.52,24716.0
2022-08-31 11:40:00,298.52,299.93,298.52,299.45,12674.0,298.52,299.93,298.52,299.45,12674.0
2022-08-31 11:50:00,299.27,300.25,298.99,300.24,19945.0,299.27,300.25,298.99,300.24,19945.0
2022-08-31 12:00:00,300.18,300.34,299.39,299.76,15919.0,300.18,300.34,299.39,299.76,15919.0
2022-08-31 12:10:00,299.72,300.2,299.33,299.33,17171.0,299.72,300.2,299.33,299.33,17171.0
2022-08-31 12:20:00,299.31,299.6,299.2,299.42,9660.0,299.31,299.6,299.2,299.42,9660.0
2022-08-31 12:30:00,299.47,299.8,298.93,299.28,11328.0,299.47,299.8,298.93,299.28,11328.0
2022-08-31 12:40:00,299.15,299.42,298.71,298.87,11514.0,299.15,299.42,298.71,298.87,11514.0
2022-08-31 12:50:00,298.94,298.95,297.75,298.24,22860.0,298.94,298.95,297.75,298.24,22860.0
2022-08-31 13:00:00,298.21,299.09,297.82,299.09,8348.0,298.21,299.09,297.82,299.09,8348.0
2022-08-31 13:10:00,299.04,299.51,298.06,298.14,9324.0,299.04,299.51,298.06,298.14,9324.0
2022-08-31 13:20:00,298.13,298.43,297.85,298.11,8845.0,298.13,298.43,297.85,298.11,8845.0
2022-08-31 13:30:00,297.9,298.03,297.5,297.67,11664.0,297.9,298.03,297.5,297.67,11664.0
2022-08-31 13:40:00,297.62,297.71,297.0,297.29,12294.0,297.62,297.71,297.0,297.29,12294.0
2022-08-31 13:50:00,297.32,297.69,297.14,297.26,17281.0,297.32,297.69,297.14,297.26,17281.0
2022-08-31 14:00:00,297.26,298.27,296.92,298.26,17740.0,297.26,298.27,296.92,298.26,17740.0
2022-08-31 14:10:00,298.47,298.62,298.03,298.55,8384.0,298.47,298.62,298.03,298.55,8384.0
2022-08-31 14:20:00,298.45,299.0,298.1,298.51,11072.0,298.45,299.0,298.1,298.51,11072.0
2022-08-31 14:30:00,298.42,298.53,297.12,297.78,35930.0,298.42,298.53,297.12,297.78,35930.0
2022-08-31 14:40:00,297.75,298.17,297.21,298.0,17520.0,297.75,298.17,297.21,298.0,17520.0
2022-08-31 14:50:00,297.81,298.62,297.7,298.38,21430.0,297.81,298.62,297.7,298.38,21430.0
2022-08-31 15:00:00,298.4,299.91,298.4,299.69,18852.0,298.4,299.91,298.4,299.69,18852.0
2022-08-31 15:10:00,299.68,301.5,299.68,300.55,25174.0,299.68,301.5,299.68,300.55,25174.0
2022-08-31 15:20:00,300.42,300.95,300.0,300.88,16645.0,300.42,300.95,300.0,300.88,16645.0
2022-08-31 15:30:00,300.81,301.29,300.2,301.24,26628.0,300.81,301.29,300.2,301.24,26628.0
2022-08-31 15:40:00,301.28,302.61,301.2,301.92,37934.0,301.28,302.61,301.2,301.92,37934.0
2022-08-31 15:50:00,301.89,301.89,299.75,300.02,129491.0,301.89,301.89,299.75,300.02,129491.0
2022-09-01 09:30:00,293.97,294.66,285.86,288.41,122264.0,293.97,294.66,285.86,288.41,122264.0
2022-09-01 09:40:00,288.8,288.86,284.29,285.4,59434.0,288.8,288.86,284.29,285.4,59434.0
2022-09-01 09:50:00,285.41,286.41,283.31,285.28,42029.0,285.41,286.41,283.31,285.28,42029.0
2022-09-01 10:00:00,285.06,286.55,284.24,286.09,51982.0,285.06,286.55,284.24,286.09,51982.0
2022-09-01 10:10:00,286.17,286.58,283.9,284.63,39928.0,286.17,286.58,283.9,284.63,39928.0
2022-09-01 10:20:00,284.62,286.38,284.22,285.87,28372.0,284.62,286.38,284.22,285.87,28372.0
2022-09-01 10:30:00,285.86,285.86,284.21,284.54,20453.0,285.86,285.86,284.21,284.54,20453.0
2022-09-01 10:40:00,284.55,285.55,284.25,284.67,39020.0,284.55,285.55,284.25,284.67,39020.0
2022-09-01 10:50:00,284.58,285.68,284.56,285.62,17151.0,284.58,285.68,284.56,285.62,17151.0
2022-09-01 11:00:00,285.47,286.31,284.52,286.17,20992.0,285.47,286.31,284.52,286.17,20992.0
2022-09-01 11:10:00,286.27,287.12,285.95,286.43,26340.0,286.27,287.12,285.95,286.43,26340.0
2022-09-01 11:20:00,286.31,286.51,285.47,286.21,17839.0,286.31,286.51,285.47,286.21,17839.0
2022-09-01 11:30:00,286.27,288.66,286.06,287.36,34306.0,286.27,288.66,286.06,287.36,34306.0
2022-09-01 11:40:00,287.37,287.49,285.57,285.71,18054.0,287.37,287.49,285.57,285.71,18054.0
2022-09-01 11:50:00,285.6,286.18,285.38,286.14,19295.0,285.6,286.18,285.38,286.14,19295.0
2022-09-01 12:00:00,286.19,287.69,286.19,287.46,17646.0,286.19,287.69,286.19,287.46,17646.0
2022-09-01 12:10:00,287.54,289.67,287.47,289.31,53771.0,287.54,289.67,287.47,289.31,53771.0
2022-09-01 12:20:00,289.21,290.43,288.75,289.94,42700.0,289.21,290.43,288.75,289.94,42700.0
2022-09-01 12:30:00,289.95,289.95,288.9,288.96,28568.0,289.95,289.95,288.9,288.96,28568.0
2022-09-01 12:40:00,288.88,289.39,288.68,289.39,20160.0,288.88,289.39,288.68,289.39,20160.0
2022-09-01 12:50:00,289.39,289.53,288.21,288.92,13030.0,289.39,289.53,288.21,288.92,13030.0
2022-09-01 13:00:00,288.82,289.69,288.82,289.55,24571.0,288.82,289.69,288.82,289.55,24571.0
2022-09-01 13:10:00,289.34,290.13,289.19,289.84,29755.0,289.34,290.13,289.19,289.84,29755.0
2022-09-01 13:20:00,289.8,291.59,289.6,291.22,26354.0,289.8,291.59,289.6,291.22,26354.0
2022-09-01 13:30:00,291.22,291.47,289.85,289.85,22037.0,291.22,291.47,289.85,289.85,22037.0
2022-09-01 13:40:00,289.88,290.56,289.34,289.62,15372.0,289.88,290.56,289.34,289.62,15372.0
2022-09-01 13:50:00,289.69,290.36,289.11,289.98,28284.0,289.69,290.36,289.11,289.98,28284.0
2022-09-01 14:00:00,289.94,290.04,289.26,289.48,29259.0,289.94,290.04,289.26,289.48,29259.0
2022-09-01 14:10:00,289.56,290.2,289.14,289.56,24508.0,289.56,290.2,289.14,289.56,24508.0
2022-09-01 14:20:00,289.5,291.31,289.5,290.81,34860.0,289.5,291.31,289.5,290.81,34860.0
2022-09-01 14:30:00,290.88,292.61,290.88,291.34,29312.0,290.88,292.61,290.88,291.34,29312.0
2022-09-01 14:40:00,291.32,291.71,290.72,291.06,29795.0,291.32,291.71,290.72,291.06,29795.0
2022-09-01 14:50:00,291.11,291.71,290.82,291.06,27593.0,291.11,291.71,290.82,291.06,27593.0
2022-09-01 15:00:00,291.08,292.48,290.83,292.44,37946.0,291.08,292.48,290.83,292.44,37946.0
2022-09-01 15:10:00,292.51,293.31,292.17,292.68,54715.0,292.51,293.31,292.17,292.68,54715.0
2022-09-01 15:20:00,292.75,292.93,291.84,291.84,36133.0,292.75,292.93,291.84,291.84,36133.0
2022-09-01 15:30:00,291.84,293.0,291.59,292.79,52749.0,291.84,293.0,291.59,292.79,52749.0
2022-09-01 15:40:00,292.78,293.0,291.58,292.36,70019.0,292.78,293.0,291.58,292.36,70019.0
2022-09-01 15:50:00,292.42,294.88,292.3,294.46,186445.0,292.42,294.88,292.3,294.46,186445.0
2022-09-02 09:30:00,326.4,329.64,321.25,327.15,681099.0,326.4,329.64,321.25,327.15,681099.0
2022-09-02 09:40:00,327.6,328.6,323.13,326.65,355372.0,327.6,328.6,323.13,326.65,355372.0
2022-09-02 09:50:00,326.69,329.4,326.04,326.29,320905.0,326.69,329.4,326.04,326.29,320905.0
2022-09-02 10:00:00,326.46,327.18,323.69,325.4,296132.0,326.46,327.18,323.69,325.4,296132.0
2022-09-02 10:10:00,325.44,327.63,324.43,324.97,215637.0,325.44,327.63,324.43,324.97,215637.0
2022-09-02 10:20:00,324.97,326.37,324.32,325.59,132842.0,324.97,326.37,324.32,325.59,132842.0
2022-09-02 10:30:00,325.53,326.78,324.69,325.01,144436.0,325.53,326.78,324.69,325.01,144436.0
2022-09-02 10:40:00,325.12,325.87,320.25,322.58,308973.0,325.12,325.87,320.25,322.58,308973.0
2022-09-02 10:50:00,322.65,324.5,321.6,324.3,137682.0,322.65,324.5,321.6,324.3,137682.0
2022-09-02 11:00:00,324.4,324.43,322.66,323.04,99864.0,324.4,324.43,322.66,323.04,99864.0
2022-09-02 11:10:00,323.08,323.44,321.29,321.77,109520.0,323.08,323.44,321.29,321.77,109520.0
2022-09-02 11:20:00,321.56,322.53,320.32,320.83,123034.0,321.56,322.53,320.32,320.83,123034.0
2022-09-02 11:30:00,320.64,320.98,319.24,319.95,132243.0,320.64,320.98,319.24,319.95,132243.0
2022-09-02 11:40:00,320.06,322.26,319.0,321.6,131683.0,320.06,322.26,319.0,321.6,131683.0
2022-09-02 11:50:00,321.59,323.34,321.59,322.1,114733.0,321.59,323.34,321.59,322.1,114733.0
2022-09-02 12:00:00,322.09,322.22,319.49,319.91,73045.0,322.09,322.22,319.49,319.91,73045.0
2022-09-02 12:10:00,319.71,320.68,318.28,318.5,112627.0,319.71,320.68,318.28,318.5,112627.0
2022-09-02 12:20:00,318.52,318.92,316.75,317.49,155197.0,318.52,318.92,316.75,317.49,155197.0
2022-09-02 12:30:00,317.57,317.91,316.02,316.43,110600.0,317.57,317.91,316.02,316.43,110600.0
2022-09-02 12:40:00,316.51,317.1,315.44,315.58,124880.0,316.51,317.1,315.44,315.58,124880.0
2022-09-02 12:50:00,315.6,316.9,314.3,316.05,171170.0,315.6,316.9,314.3,316.05,171170.0
2022-09-02 13:00:00,315.91,316.28,314.01,315.89,123805.0,315.91,316.28,314.01,315.89,123805.0
2022-09-02 13:10:00,315.88,316.6,314.95,316.25,113837.0,315.88,316.6,314.95,316.25,113837.0
2022-09-02 13:20:00,316.26,316.26,313.46,313.77,104801.0,316.26,316.26,313.46,313.77,104801.0
2022-09-02 13:30:00,313.84,314.44,313.26,313.75,83855.0,313.84,314.44,313.26,313.75,83855.0
2022-09-02 13:40:00,313.42,314.9,312.83,313.17,116454.0,313.42,314.9,312.83,313.17,116454.0
2022-09-02 13:50:00,313.09,313.8,312.38,312.98,127252.0,313.09,313.8,312.38,312.98,127252.0
2022-09-02 14:00:00,312.83,315.19,312.8,315.18,79274.0,312.83,315.19,312.8,315.18,79274.0
2022-09-02 14:10:00,315.07,315.32,313.79,315.16,87805.0,315.07,315.32,313.79,315.16,87805.0
2022-09-02 14:20:00,315.25,316.43,314.95,315.76,103546.0,315.25,316.43,314.95,315.76,103546.0
2022-09-02 14:30:00,316.08,316.8,315.42,316.5,82345.0,316.08,316.8,315.42,316.5,82345.0
2022-09-02 14:40:00,316.46,316.66,314.41,314.63,80955.0,316.46,316.66,314.41,314.63,80955.0
2022-09-02 14:50:00,314.63,314.63,312.75,313.2,68262.0,314.63,314.63,312.75,313.2,68262.0
2022-09-02 15:00:00,313.12,314.65,313.02,314.07,62053.0,313.12,314.65,313.02,314.07,62053.0
2022-09-02 15:10:00,314.02,314.49,313.61,313.69,45805.0,314.02,314.49,313.61,313.69,45805.0
2022-09-02 15:20:00,313.67,314.21,311.95,313.07,107669.0,313.67,314.21,311.95,313.07,107669.0
2022-09-02 15:30:00,313.03,313.56,311.41,312.12,100305.0,313.03,313.56,311.41,312.12,100305.0
2022-09-02 15:40:00,312.23,313.0,311.12,312.85,139052.0,312.23,313.0,311.12,312.85,139052.0
2022-09-02 15:50:00,312.85,314.96,312.85,314.42,304609.0,312.85,314.96,312.85,314.42,304609.0
2022-09-06 09:30:00,313.9,319.89,313.02,318.03,126540.0,313.9,319.89,313.02,318.03,126540.0
2022-09-06 09:40:00,317.59,319.88,315.8,318.84,80372.0,317.59,319.88,315.8,318.84,80372.0
2022-09-06 09:50:00,318.87,318.99,315.85,317.55,98816.0,318.87,318.99,315.85,317.55,98816.0
2022-09-06 10:00:00,317.46,317.48,314.22,314.77,93708.0,317.46,317.48,314.22,314.77,93708.0
2022-09-06 10:10:00,314.67,315.32,312.38,314.63,79542.0,314.67,315.32,312.38,314.63,79542.0
2022-09-06 10:20:00,314.65,316.75,312.88,316.02,51926.0,314.65,316.75,312.88,316.02,51926.0
2022-09-06 10:30:00,315.97,316.58,314.15,316.48,36473.0,315.97,316.58,314.15,316.48,36473.0
2022-09-06 10:40:00,316.5,318.46,316.07,316.57,69860.0,316.5,318.46,316.07,316.57,69860.0
2022-09-06 10:50:00,316.43,319.55,316.43,319.31,57304.0,316.43,319.55,316.43,319.31,57304.0
2022-09-06 11:00:00,319.19,320.99,318.64,320.4,57347.0,319.19,320.99,318.64,320.4,57347.0
2022-09-06 11:10:00,320.42,321.5,319.62,320.8,46996.0,320.42,321.5,319.62,320.8,46996.0
2022-09-06 11:20:00,320.92,323.2,320.76,322.04,49631.0,320.92,323.2,320.76,322.04,49631.0
2022-09-06 11:30:00,321.89,324.82,321.77,323.76,55070.0,321.89,324.82,321.77,323.76,55070.0
2022-09-06 11:40:00,323.78,326.06,323.77,324.01,91269.0,323.78,326.06,323.77,324.01,91269.0
2022-09-06 11:50:00,324.06,326.41,324.05,326.07,59878.0,324.06,326.41,324.05,326.07,59878.0
2022-09-06 12:00:00,326.02,327.5,325.03,325.33,93190.0,326.02,327.5,325.03,325.33,93190.0
2022-09-06 12:10:00,325.23,325.96,325.01,325.72,62405.0,325.23,325.96,325.01,325.72,62405.0
2022-09-06 12:20:00,325.67,326.26,324.25,325.18,119023.0,325.67,326.26,324.25,325.18,119023.0
2022-09-06 12:30:00,325.11,326.22,324.94,325.65,19616.0,325.11,326.22,324.94,325.65,19616.0
2022-09-06 12:40:00,325.41,328.58,324.85,327.62,111934.0,325.41,328.58,324.85,327.62,111934.0
2022-09-06 12:50:00,327.62,327.7,325.35,325.88,32533.0,327.62,327.7,325.35,325.88,32533.0
2022-09-06 13:00:00,325.85,326.41,324.5,324.72,21893.0,325.85,326.41,324.5,324.72,21893.0
2022-09-06 13:10:00,324.78,325.08,323.7,323.85,62554.0,324.78,325.08,323.7,323.85,62554.0
2022-09-06 13:20:00,323.94,325.11,323.74,324.7,33784.0,323.94,325.11,323.74,324.7,33784.0
2022-09-06 13:30:00,324.61,325.34,324.4,324.86,44124.0,324.61,325.34,324.4,324.86,44124.0
2022-09-06 13:40:00,324.82,325.4,324.51,324.62,33787.0,324.82,325.4,324.51,324.62,33787.0
2022-09-06 13:50:00,324.61,325.41,324.12,325.4,46868.0,324.61,325.41,324.12,325.4,46868.0
2022-09-06 14:00:00,325.3,325.58,324.76,325.04,22137.0,325.3,325.58,324.76,325.04,22137.0
2022-09-06 14:10:00,325.15,326.3,324.61,325.33,46802.0,325.15,326.3,324.61,325.33,46802.0
2022-09-06 14:20:00,325.21,326.22,325.13,325.97,28940.0,325.21,326.22,325.13,325.97,28940.0
2022-09-06 14:30:00,325.84,326.53,325.28,325.91,26788.0,325.84,326.53,325.28,325.91,26788.0
2022-09-06 14:40:00,325.85,326.13,325.14,325.46,46351.0,325.85,326.13,325.14,325.46,46351.0
2022-09-06 14:50:00,325.47,326.67,325.2,326.42,36951.0,325.47,326.67,325.2,326.42,36951.0
2022-09-06 15:00:00,326.5,326.98,325.45,326.98,43495.0,326.5,326.98,325.45,326.98,43495.0
2022-09-06 15:10:00,326.99,327.82,326.63,327.41,30323.0,326.99,327.82,326.63,327.41,30323.0
2022-09-06 15:20:00,327.34,327.7,326.01,327.14,59063.0,327.34,327.7,326.01,327.14,59063.0
2022-09-06 15:30:00,327.13,327.28,326.47,326.94,56394.0,327.13,327.28,326.47,326.94,56394.0
2022-09-06 15:40:00,326.92,327.81,326.36,326.94,85915.0,326.92,327.81,326.36,326.94,85915.0
2022-09-06 15:50:00,326.77,327.95,326.35,327.7,227481.0,326.77,327.95,326.35,327.7,227481.0
2022-09-07 09:30:00,329.2,330.95,326.0,326.85,90771.0,329.2,330.95,326.0,326.85,90771.0
2022-09-07 09:40:00,326.9,329.79,326.89,328.19,48096.0,326.9,329.79,326.89,328.19,48096.0
2022-09-07 09:50:00,328.29,328.68,326.89,327.73,57321.0,328.29,328.68,326.89,327.73,57321.0
2022-09-07 10:00:00,327.55,328.83,326.74,327.56,35500.0,327.55,328.83,326.74,327.56,35500.0
2022-09-07 10:10:00,327.7,328.01,326.38,326.67,19050.0,327.7,328.01,326.38,326.67,19050.0
2022-09-07 10:20:00,326.5,326.98,324.46,326.79,54777.0,326.5,326.98,324.46,326.79,54777.0
2022-09-07 10:30:00,326.85,328.35,326.34,327.3,43145.0,326.85,328.35,326.34,327.3,43145.0
2022-09-07 10:40:00,327.27,327.27,325.59,326.08,50712.0,327.27,327.27,325.59,326.08,50712.0
2022-09-07 10:50:00,326.3,327.26,325.5,326.44,22792.0,326.3,327.26,325.5,326.44,22792.0
2022-09-07 11:00:00,326.23,328.75,326.07,328.37,34238.0,326.23,328.75,326.07,328.37,34238.0
2022-09-07 11:10:00,328.35,329.87,328.1,329.6,16590.0,328.35,329.87,328.1,329.6,16590.0
2022-09-07 11:20:00,329.56,329.92,328.51,328.77,21041.0,329.56,329.92,328.51,328.77,21041.0
2022-09-07 11:30:00,328.75,329.87,328.75,329.66,18101.0,328.75,329.87,328.75,329.66,18101.0
2022-09-07 11:40:00,329.66,329.9,328.75,329.66,31522.0,329.66,329.9,328.75,329.66,31522.0
2022-09-07 11:50:00,329.65,331.5,329.5,330.98,48589.0,329.65,331.5,329.5,330.98,48589.0
2022-09-07 12:00:00,330.99,332.25,330.99,331.88,33695.0,330.99,332.25,330.99,331.88,33695.0
2022-09-07 12:10:00,331.91,332.68,331.17,331.17,43433.0,331.91,332.68,331.17,331.17,43433.0
2022-09-07 12:20:00,331.29,332.88,330.75,332.68,23449.0,331.29,332.88,330.75,332.68,23449.0
2022-09-07 12:30:00,332.61,332.67,331.32,332.6,21561.0,332.61,332.67,331.32,332.6,21561.0
2022-09-07 12:40:00,332.5,334.43,332.49,333.78,66742.0,332.5,334.43,332.49,333.78,66742.0
2022-09-07 12:50:00,333.9,333.96,332.31,332.92,14611.0,333.9,333.96,332.31,332.92,14611.0
2022-09-07 13:00:00,332.91,333.8,332.77,333.35,26197.0,332.91,333.8,332.77,333.35,26197.0
2022-09-07 13:10:00,333.23,333.39,332.35,332.4,25701.0,333.23,333.39,332.35,332.4,25701.0
2022-09-07 13:20:00,332.36,333.71,332.35,333.43,25795.0,332.36,333.71,332.35,333.43,25795.0
2022-09-07 13:30:00,333.4,334.48,333.29,333.71,63600.0,333.4,334.48,333.29,333.71,63600.0
2022-09-07 13:40:00,333.69,334.78,333.63,334.68,52736.0,333.69,334.78,333.63,334.68,52736.0
2022-09-07 13:50:00,334.57,334.91,334.12,334.47,18378.0,334.57,334.91,334.12,334.47,18378.0
2022-09-07 14:00:00,334.44,335.84,334.44,335.36,33958.0,334.44,335.84,334.44,335.36,33958.0
2022-09-07 14:10:00,335.24,336.29,335.09,335.43,37681.0,335.24,336.29,335.09,335.43,37681.0
2022-09-07 14:20:00,335.44,336.37,335.36,336.24,19381.0,335.44,336.37,335.36,336.24,19381.0
2022-09-07 14:30:00,336.3,338.0,336.22,337.7,39055.0,336.3,338.0,336.22,337.7,39055.0
2022-09-07 14:40:00,337.75,338.51,337.31,338.35,24172.0,337.75,338.51,337.31,338.35,24172.0
2022-09-07 14:50:00,338.33,338.65,337.54,338.65,30803.0,338.33,338.65,337.54,338.65,30803.0
2022-09-07 15:00:00,338.65,339.49,338.23,339.48,40655.0,338.65,339.49,338.23,339.48,40655.0
2022-09-07 15:10:00,339.45,339.75,337.87,338.0,33740.0,339.45,339.75,337.87,338.0,33740.0
2022-09-07 15:20:00,337.95,338.45,337.46,338.1,29206.0,337.95,338.45,337.46,338.1,29206.0
2022-09-07 15:30:00,337.94,338.17,336.8,337.03,44290.0,337.94,338.17,336.8,337.03,44290.0
2022-09-07 15:40:00,336.99,338.65,336.86,337.46,53050.0,336.99,338.65,336.86,337.46,53050.0
2022-09-07 15:50:00,337.27,337.95,336.54,336.74,140373.0,337.27,337.95,336.54,336.74,140373.0
2022-09-08 09:30:00,334.14,336.31,332.91,334.52,63824.0,334.14,336.31,332.91,334.52,63824.0
2022-09-08 09:40:00,334.74,338.77,334.47,338.28,37297.0,334.74,338.77,334.47,338.28,37297.0
2022-09-08 09:50:00,338.05,341.0,337.23,340.55,54467.0,338.05,341.0,337.23,340.55,54467.0
2022-09-08 10:00:00,340.75,341.38,338.25,339.82,40517.0,340.75,341.38,338.25,339.82,40517.0
2022-09-08 10:10:00,340.42,340.64,337.5,339.86,25320.0,340.42,340.64,337.5,339.86,25320.0
2022-09-08 10:20:00,339.69,340.38,337.65,338.2,19937.0,339.69,340.38,337.65,338.2,19937.0
2022-09-08 10:30:00,337.9,338.78,337.15,338.4,21656.0,337.9,338.78,337.15,338.4,21656.0
2022-09-08 10:40:00,338.61,339.55,338.01,338.69,23923.0,338.61,339.55,338.01,338.69,23923.0
2022-09-08 10:50:00,338.5,339.44,337.8,339.13,19036.0,338.5,339.44,337.8,339.13,19036.0
2022-09-08 11:00:00,339.29,340.65,339.22,340.1,28644.0,339.29,340.65,339.22,340.1,28644.0
2022-09-08 11:10:00,339.79,341.22,339.75,341.13,19883.0,339.79,341.22,339.75,341.13,19883.0
2022-09-08 11:20:00,341.08,342.8,341.06,342.13,73258.0,341.08,342.8,341.06,342.13,73258.0
2022-09-08 11:30:00,342.11,342.4,341.2,341.79,35283.0,342.11,342.4,341.2,341.79,35283.0
2022-09-08 11:40:00,341.94,342.95,341.56,342.59,47746.0,341.94,342.95,341.56,342.59,47746.0
2022-09-08 11:50:00,342.6,342.7,341.88,342.6,21426.0,342.6,342.7,341.88,342.6,21426.0
2022-09-08 12:00:00,342.66,342.95,338.9,339.75,54597.0,342.66,342.95,338.9,339.75,54597.0
2022-09-08 12:10:00,339.58,340.35,339.01,339.92,29785.0,339.58,340.35,339.01,339.92,29785.0
2022-09-08 12:20:00,339.99,340.51,338.95,340.11,27401.0,339.99,340.51,338.95,340.11,27401.0
2022-09-08 12:30:00,340.13,341.48,340.0,341.29,18466.0,340.13,341.48,340.0,341.29,18466.0
2022-09-08 12:40:00,341.34,342.66,341.33,342.05,17326.0,341.34,342.66,341.33,342.05,17326.0
2022-09-08 12:50:00,342.19,343.24,342.18,343.16,15547.0,342.19,343.24,342.18,343.16,15547.0
2022-09-08 13:00:00,343.15,343.54,341.39,342.17,16961.0,343.15,343.54,341.39,342.17,16961.0
2022-09-08 13:10:00,342.05,343.38,342.05,342.84,15576.0,342.05,343.38,342.05,342.84,15576.0
2022-09-08 13:20:00,342.87,343.15,342.32,342.77,8768.0,342.87,343.15,342.32,342.77,8768.0
2022-09-08 13:30:00,342.73,343.92,342.45,343.65,20037.0,342.73,343.92,342.45,343.65,20037.0
2022-09-08 13:40:00,343.74,343.74,343.11,343.59,8715.0,343.74,343.74,343.11,343.59,8715.0
2022-09-08 13:50:00,343.51,343.78,342.12,343.0,13820.0,343.51,343.78,342.12,343.0,13820.0
2022-09-08 14:00:00,343.08,343.28,342.35,342.41,9603.0,343.08,343.28,342.35,342.41,9603.0
2022-09-08 14:10:00,342.31,342.76,342.01,342.72,13460.0,342.31,342.76,342.01,342.72,13460.0
2022-09-08 14:20:00,342.56,342.67,341.73,342.26,7408.0,342.56,342.67,341.73,342.26,7408.0
2022-09-08 14:30:00,342.56,343.84,342.55,343.61,19619.0,342.56,343.84,342.55,343.61,19619.0
2022-09-08 14:40:00,343.63,343.66,342.0,342.29,13217.0,343.63,343.66,342.0,342.29,13217.0
2022-09-08 14:50:00,342.53,343.75,342.38,343.21,11607.0,342.53,343.75,342.38,343.21,11607.0
2022-09-08 15:00:00,343.42,343.71,342.47,343.04,9805.0,343.42,343.71,342.47,343.04,9805.0
2022-09-08 15:10:00,342.97,344.55,342.54,344.29,36895.0,342.97,344.55,342.54,344.29,36895.0
2022-09-08 15:20:00,344.28,345.37,344.28,345.24,57402.0,344.28,345.37,344.28,345.24,57402.0
2022-09-08 15:30:00,345.24,346.0,344.81,345.31,60383.0,345.24,346.0,344.81,345.31,60383.0
2022-09-08 15:40:00,345.31,345.88,344.67,344.72,64792.0,345.31,345.88,344.67,344.72,64792.0
2022-09-08 15:50:00,344.78,346.02,344.76,345.92,104015.0,344.78,346.02,344.76,345.92,104015.0
2022-09-09 09:30:00,348.56,351.49,347.5,348.38,88035.0,348.56,351.49,347.5,348.38,88035.0
2022-09-09 09:40:00,349.23,350.53,348.0,350.09,35133.0,349.23,350.53,348.0,350.09,35133.0
2022-09-09 09:50:00,350.1,350.11,347.5,349.32,20550.0,350.1,350.11,347.5,349.32,20550.0
2022-09-09 10:00:00,349.04,351.86,348.77,351.73,42510.0,349.04,351.86,348.77,351.73,42510.0
2022-09-09 10:10:00,351.79,352.18,350.41,352.17,46439.0,351.79,352.18,350.41,352.17,46439.0
2022-09-09 10:20:00,351.96,352.72,350.63,351.98,41257.0,351.96,352.72,350.63,351.98,41257.0
2022-09-09 10:30:00,352.15,354.8,351.81,353.97,75885.0,352.15,354.8,351.81,353.97,75885.0
2022-09-09 10:40:00,353.98,355.59,353.56,354.43,60987.0,353.98,355.59,353.56,354.43,60987.0
2022-09-09 10:50:00,354.36,354.72,353.72,354.0,53468.0,354.36,354.72,353.72,354.0,53468.0
2022-09-09 11:00:00,353.86,354.2,351.2,351.48,52496.0,353.86,354.2,351.2,351.48,52496.0
2022-09-09 11:10:00,351.39,353.39,351.05,352.08,49985.0,351.39,353.39,351.05,352.08,49985.0
2022-09-09 11:20:00,352.18,353.17,351.77,352.81,16728.0,352.18,353.17,351.77,352.81,16728.0
2022-09-09 11:30:00,352.88,353.15,351.94,351.94,22204.0,352.88,353.15,351.94,351.94,22204.0
2022-09-09 11:40:00,352.12,352.43,351.06,351.78,21241.0,352.12,352.43,351.06,351.78,21241.0
2022-09-09 11:50:00,351.75,351.76,350.88,351.33,17792.0,351.75,351.76,350.88,351.33,17792.0
2022-09-09 12:00:00,351.37,351.37,350.31,351.34,20423.0,351.37,351.37,350.31,351.34,20423.0
2022-09-09 12:10:00,351.34,352.02,351.12,351.69,12785.0,351.34,352.02,351.12,351.69,12785.0
2022-09-09 12:20:00,351.64,351.67,350.18,350.87,18082.0,351.64,351.67,350.18,350.87,18082.0
2022-09-09 12:30:00,351.0,352.24,351.0,351.84,21277.0,351.0,352.24,351.0,351.84,21277.0
2022-09-09 12:40:00,351.84,351.94,350.94,351.46,11992.0,351.84,351.94,350.94,351.46,11992.0
2022-09-09 12:50:00,351.53,351.74,350.93,351.36,13728.0,351.53,351.74,350.93,351.36,13728.0
2022-09-09 13:00:00,351.53,351.7,351.08,351.7,13639.0,351.53,351.7,351.08,351.7,13639.0
2022-09-09 13:10:00,351.65,352.2,351.53,351.81,12786.0,351.65,352.2,351.53,351.81,12786.0
2022-09-09 13:20:00,351.84,352.71,351.58,352.66,20813.0,351.84,352.71,351.58,352.66,20813.0
2022-09-09 13:30:00,352.69,353.5,352.69,353.28,19315.0,352.69,353.5,352.69,353.28,19315.0
2022-09-09 13:40:00,353.28,353.47,353.04,353.24,18700.0,353.28,353.47,353.04,353.24,18700.0
2022-09-09 13:50:00,353.25,354.5,353.13,353.26,33257.0,353.25,354.5,353.13,353.26,33257.0
2022-09-09 14:00:00,353.2,353.26,350.92,351.97,25807.0,353.2,353.26,350.92,351.97,25807.0
2022-09-09 14:10:00,352.09,352.09,350.86,351.15,14600.0,352.09,352.09,350.86,351.15,14600.0
2022-09-09 14:20:00,351.03,351.71,351.02,351.42,8316.0,351.03,351.71,351.02,351.42,8316.0
2022-09-09 14:30:00,351.47,351.95,350.33,351.95,16826.0,351.47,351.95,350.33,351.95,16826.0
2022-09-09 14:40:00,351.92,352.7,351.02,351.57,27449.0,351.92,352.7,351.02,351.57,27449.0
2022-09-09 14:50:00,351.4,351.77,350.83,351.25,11274.0,351.4,351.77,350.83,351.25,11274.0
2022-09-09 15:00:00,351.23,352.14,351.22,351.53,14450.0,351.23,352.14,351.22,351.53,14450.0
2022-09-09 15:10:00,351.64,352.48,351.57,352.19,26910.0,351.64,352.48,351.57,352.19,26910.0
2022-09-09 15:20:00,352.18,352.57,351.74,351.81,14124.0,352.18,352.57,351.74,351.81,14124.0
2022-09-09 15:30:00,351.83,352.6,351.0,351.29,34826.0,351.83,352.6,351.0,351.29,34826.0
2022-09-09 15:40:00,351.19,351.72,350.87,351.1,45103.0,351.19,351.72,350.87,351.1,45103.0
2022-09-09 15:50:00,351.09,351.1,348.39,348.51,230327.0,351.09,351.1,348.39,348.51,230327.0
2022-09-12 09:30:00,348.97,352.45,348.97,351.36,36380.0,348.97,352.45,348.97,351.36,36380.0
2022-09-12 09:40:00,351.62,352.22,350.18,350.73,11011.0,351.62,352.22,350.18,350.73,11011.0
2022-09-12 09:50:00,350.51,352.49,350.51,352.21,15357.0,350.51,352.49,350.51,352.21,15357.0
2022-09-12 10:00:00,352.19,352.66,351.77,351.97,24757.0,352.19,352.66,351.77,351.97,24757.0
2022-09-12 10:10:00,352.0,353.26,351.51,353.26,23361.0,352.0,353.26,351.51,353.26,23361.0
2022-09-12 10:20:00,353.18,353.18,351.72,351.95,11489.0,353.18,353.18,351.72,351.95,11489.0
2022-09-12 10:30:00,352.19,352.76,351.29,351.79,11669.0,352.19,352.76,351.29,351.79,11669.0
2022-09-12 10:40:00,351.87,352.12,350.58,351.85,18531.0,351.87,352.12,350.58,351.85,18531.0
2022-09-12 10:50:00,351.73,351.96,350.68,350.92,19810.0,351.73,351.96,350.68,350.92,19810.0
2022-09-12 11:00:00,350.86,351.24,350.5,350.82,15137.0,350.86,351.24,350.5,350.82,15137.0
2022-09-12 11:10:00,351.04,351.04,350.34,350.44,4817.0,351.04,351.04,350.34,350.44,4817.0
2022-09-12 11:20:00,350.6,351.68,350.59,351.56,18111.0,350.6,351.68,350.59,351.56,18111.0
2022-09-12 11:30:00,351.65,351.7,350.3,350.59,16917.0,351.65,351.7,350.3,350.59,16917.0
2022-09-12 11:40:00,350.56,350.93,349.44,349.64,7791.0,350.56,350.93,349.44,349.64,7791.0
2022-09-12 11:50:00,349.45,349.81,348.06,348.97,17082.0,349.45,349.81,348.06,348.97,17082.0
2022-09-12 12:00:00,348.84,349.85,348.84,349.32,12215.0,348.84,349.85,348.84,349.32,12215.0
2022-09-12 12:10:00,349.24,350.48,349.0,350.07,11711.0,349.24,350.48,349.0,350.07,11711.0
2022-09-12 12:20:00,349.97,350.92,349.76,350.75,10492.0,349.97,350.92,349.76,350.75,10492.0
2022-09-12 12:30:00,350.9,351.26,350.5,351.18,18269.0,350.9,351.26,350.5,351.18,18269.0
2022-09-12 12:40:00,351.1,351.62,350.92,351.44,8488.0,351.1,351.62,350.92,351.44,8488.0
2022-09-12 12:50:00,351.27,352.7,351.19,352.26,19910.0,351.27,352.7,351.19,352.26,19910.0
2022-09-12 13:00:00,352.2,352.37,351.4,352.37,7994.0,352.2,352.37,351.4,352.37,7994.0
2022-09-12 13:10:00,352.12,352.19,351.75,352.0,4771.0,352.12,352.19,351.75,352.0,4771.0
2022-09-12 13:20:00,352.17,352.23,351.78,352.16,3373.0,352.17,352.23,351.78,352.16,3373.0
2022-09-12 13:30:00,351.95,352.18,351.52,351.54,3012.0,351.95,352.18,351.52,351.54,3012.0
2022-09-12 13:40:00,351.42,351.58,351.28,351.46,5799.0,351.42,351.58,351.28,351.46,5799.0
2022-09-12 13:50:00,351.52,351.66,351.43,351.43,2141.0,351.52,351.66,351.43,351.43,2141.0
2022-09-12 14:00:00,351.38,351.38,350.54,350.77,6003.0,351.38,351.38,350.54,350.77,6003.0
2022-09-12 14:10:00,350.69,351.26,350.17,350.34,15591.0,350.69,351.26,350.17,350.34,15591.0
2022-09-12 14:20:00,350.16,350.57,349.73,350.05,26529.0,350.16,350.57,349.73,350.05,26529.0
2022-09-12 14:30:00,350.06,351.0,349.87,350.98,6364.0,350.06,351.0,349.87,350.98,6364.0
2022-09-12 14:40:00,350.95,351.56,350.81,351.54,7816.0,350.95,351.56,350.81,351.54,7816.0
2022-09-12 14:50:00,351.52,351.7,351.2,351.22,6183.0,351.52,351.7,351.2,351.22,6183.0
2022-09-12 15:00:00,351.3,352.1,350.95,351.95,7537.0,351.3,352.1,350.95,351.95,7537.0
2022-09-12 15:10:00,352.0,352.22,351.38,351.5,15509.0,352.0,352.22,351.38,351.5,15509.0
2022-09-12 15:20:00,351.53,351.86,351.29,351.67,10016.0,351.53,351.86,351.29,351.67,10016.0
2022-09-12 15:30:00,351.7,351.74,351.09,351.33,8687.0,351.7,351.74,351.09,351.33,8687.0
2022-09-12 15:40:00,351.31,351.73,351.1,351.5,24923.0,351.31,351.73,351.1,351.5,24923.0
2022-09-12 15:50:00,351.25,352.84,351.25,352.72,90220.0,351.25,352.84,351.25,352.72,90220.0
2022-09-13 09:30:00,343.37,345.0,341.51,343.94,68384.0,343.37,345.0,341.51,343.94,68384.0
2022-09-13 09:40:00,343.73,345.62,342.9,344.93,21127.0,343.73,345.62,342.9,344.93,21127.0
2022-09-13 09:50:00,345.24,346.21,343.3,343.71,18092.0,345.24,346.21,343.3,343.71,18092.0
2022-09-13 10:00:00,343.65,344.34,343.01,343.87,16142.0,343.65,344.34,343.01,343.87,16142.0
2022-09-13 10:10:00,343.96,344.83,343.78,344.83,16699.0,343.96,344.83,343.78,344.83,16699.0
2022-09-13 10:20:00,344.71,344.83,342.56,343.69,18423.0,344.71,344.83,342.56,343.69,18423.0
2022-09-13 10:30:00,343.51,344.17,342.11,342.27,11015.0,343.51,344.17,342.11,342.27,11015.0
2022-09-13 10:40:00,342.33,342.4,340.28,340.28,21966.0,342.33,342.4,340.28,340.28,21966.0
2022-09-13 10:50:00,340.25,341.0,340.15,340.48,23318.0,340.25,341.0,340.15,340.48,23318.0
2022-09-13 11:00:00,340.33,340.9,340.16,340.73,22270.0,340.33,340.9,340.16,340.73,22270.0
2022-09-13 11:10:00,340.57,340.57,339.11,339.48,33259.0,340.57,340.57,339.11,339.48,33259.0
2022-09-13 11:20:00,339.2,339.77,338.9,339.66,15069.0,339.2,339.77,338.9,339.66,15069.0
2022-09-13 11:30:00,339.69,340.48,339.64,340.18,10828.0,339.69,340.48,339.64,340.18,10828.0
2022-09-13 11:40:00,340.0,340.0,339.2,339.65,5678.0,340.0,340.0,339.2,339.65,5678.0
2022-09-13 11:50:00,339.5,340.45,339.5,339.66,5100.0,339.5,340.45,339.5,339.66,5100.0
2022-09-13 12:00:00,339.46,340.46,339.38,340.46,6979.0,339.46,340.46,339.38,340.46,6979.0
2022-09-13 12:10:00,340.41,340.91,340.18,340.68,8794.0,340.41,340.91,340.18,340.68,8794.0
2022-09-13 12:20:00,340.62,340.65,339.86,340.31,5701.0,340.62,340.65,339.86,340.31,5701.0
2022-09-13 12:30:00,340.25,340.58,339.9,340.46,4100.0,340.25,340.58,339.9,340.46,4100.0
2022-09-13 12:40:00,340.42,341.24,340.32,341.18,5994.0,340.42,341.24,340.32,341.18,5994.0
2022-09-13 12:50:00,341.24,341.64,340.95,340.95,5738.0,341.24,341.64,340.95,340.95,5738.0
2022-09-13 13:00:00,340.94,341.46,340.54,341.36,4180.0,340.94,341.46,340.54,341.36,4180.0
2022-09-13 13:10:00,341.22,341.33,340.54,340.63,6929.0,341.22,341.33,340.54,340.63,6929.0
2022-09-13 13:20:00,340.77,341.78,340.53,341.78,7135.0,340.77,341.78,340.53,341.78,7135.0
2022-09-13 13:30:00,341.63,342.73,341.62,342.29,20219.0,341.63,342.73,341.62,342.29,20219.0
2022-09-13 13:40:00,342.42,342.57,341.45,341.45,4430.0,342.42,342.57,341.45,341.45,4430.0
2022-09-13 13:50:00,341.78,341.8,340.77,340.8,6812.0,341.78,341.8,340.77,340.8,6812.0
2022-09-13 14:00:00,340.9,340.96,340.22,340.27,7160.0,340.9,340.96,340.22,340.27,7160.0
2022-09-13 14:10:00,340.3,340.93,340.06,340.72,8303.0,340.3,340.93,340.06,340.72,8303.0
2022-09-13 14:20:00,340.81,340.87,339.37,339.53,7686.0,340.81,340.87,339.37,339.53,7686.0
2022-09-13 14:30:00,339.56,339.57,338.4,338.51,11076.0,339.56,339.57,338.4,338.51,11076.0
2022-09-13 14:40:00,338.64,338.69,337.77,338.01,11461.0,338.64,338.69,337.77,338.01,11461.0
2022-09-13 14:50:00,337.94,338.39,337.26,338.39,17286.0,337.94,338.39,337.26,338.39,17286.0
2022-09-13 15:00:00,338.33,338.33,337.21,337.22,6990.0,338.33,338.33,337.21,337.22,6990.0
2022-09-13 15:10:00,337.36,337.68,336.8,337.52,17814.0,337.36,337.68,336.8,337.52,17814.0
2022-09-13 15:20:00,337.49,337.7,337.0,337.0,15162.0,337.49,337.7,337.0,337.0,15162.0
2022-09-13 15:30:00,336.84,337.09,335.37,336.61,34965.0,336.84,337.09,335.37,336.61,34965.0
2022-09-13 15:40:00,336.53,336.86,336.1,336.54,27919.0,336.53,336.86,336.1,336.54,27919.0
2022-09-13 15:50:00,336.63,338.2,336.45,337.19,100433.0,336.63,338.2,336.45,337.19,100433.0
2022-09-14 09:30:00,339.04,339.15,335.97,336.53,22065.0,339.04,339.15,335.97,336.53,22065.0
2022-09-14 09:40:00,336.15,338.6,335.39,336.62,25061.0,336.15,338.6,335.39,336.62,25061.0
2022-09-14 09:50:00,336.71,338.77,336.1,338.6,13975.0,336.71,338.77,336.1,338.6,13975.0
2022-09-14 10:00:00,338.86,339.25,337.5,338.33,13542.0,338.86,339.25,337.5,338.33,13542.0
2022-09-14 10:10:00,338.27,339.67,337.34,337.36,12779.0,338.27,339.67,337.34,337.36,12779.0
2022-09-14 10:20:00,337.92,338.17,335.86,335.86,7679.0,337.92,338.17,335.86,335.86,7679.0
2022-09-14 10:30:00,335.5,338.94,335.44,338.84,16339.0,335.5,338.94,335.44,338.84,16339.0
2022-09-14 10:40:00,338.75,339.56,338.23,338.8,13708.0,338.75,339.56,338.23,338.8,13708.0
2022-09-14 10:50:00,338.84,339.51,338.49,339.42,10723.0,338.84,339.51,338.49,339.42,10723.0
2022-09-14 11:00:00,339.24,340.79,338.8,340.58,20463.0,339.24,340.79,338.8,340.58,20463.0
2022-09-14 11:10:00,340.51,340.58,339.0,339.24,9823.0,340.51,340.58,339.0,339.24,9823.0
2022-09-14 11:20:00,339.22,339.76,338.98,339.17,7986.0,339.22,339.76,338.98,339.17,7986.0
2022-09-14 11:30:00,338.89,340.49,338.89,340.34,16181.0,338.89,340.49,338.89,340.34,16181.0
2022-09-14 11:40:00,340.26,342.25,340.24,342.02,24840.0,340.26,342.25,340.24,342.02,24840.0
2022-09-14 11:50:00,342.13,343.37,341.89,342.72,46482.0,342.13,343.37,341.89,342.72,46482.0
2022-09-14 12:00:00,342.73,343.11,341.76,342.06,30905.0,342.73,343.11,341.76,342.06,30905.0
2022-09-14 12:10:00,342.01,343.05,341.7,342.43,23724.0,342.01,343.05,341.7,342.43,23724.0
2022-09-14 12:20:00,342.43,342.57,340.6,340.76,31369.0,342.43,342.57,340.6,340.76,31369.0
2022-09-14 12:30:00,340.85,342.14,340.74,341.97,16767.0,340.85,342.14,340.74,341.97,16767.0
2022-09-14 12:40:00,341.98,342.48,341.77,342.22,8899.0,341.98,342.48,341.77,342.22,8899.0
2022-09-14 12:50:00,342.28,342.4,340.93,341.05,7093.0,342.28,342.4,340.93,341.05,7093.0
2022-09-14 13:00:00,341.27,341.76,341.18,341.75,10133.0,341.27,341.76,341.18,341.75,10133.0
2022-09-14 13:10:00,341.76,341.88,341.0,341.68,32898.0,341.76,341.88,341.0,341.68,32898.0
2022-09-14 13:20:00,341.63,341.66,340.4,341.38,26314.0,341.63,341.66,340.4,341.38,26314.0
2022-09-14 13:30:00,341.33,341.41,340.87,340.89,6051.0,341.33,341.41,340.87,340.89,6051.0
2022-09-14 13:40:00,341.0,341.09,338.62,339.2,14730.0,341.0,341.09,338.62,339.2,14730.0
2022-09-14 13:50:00,338.81,339.6,338.81,338.99,19124.0,338.81,339.6,338.81,338.99,19124.0
2022-09-14 14:00:00,339.09,339.53,338.4,338.81,9651.0,339.09,339.53,338.4,338.81,9651.0
2022-09-14 14:10:00,338.7,339.42,338.35,339.42,7385.0,338.7,339.42,338.35,339.42,7385.0
2022-09-14 14:20:00,339.46,339.77,339.23,339.54,7587.0,339.46,339.77,339.23,339.54,7587.0
2022-09-14 14:30:00,339.54,340.08,339.47,339.88,13731.0,339.54,340.08,339.47,339.88,13731.0
2022-09-14 14:40:00,339.85,340.3,339.13,340.06,18888.0,339.85,340.3,339.13,340.06,18888.0
2022-09-14 14:50:00,340.03,340.15,339.32,339.69,8506.0,340.03,340.15,339.32,339.69,8506.0
2022-09-14 15:00:00,339.65,340.62,339.0,340.61,16435.0,339.65,340.62,339.0,340.61,16435.0
2022-09-14 15:10:00,340.47,340.51,338.13,338.55,15403.0,340.47,340.51,338.13,338.55,15403.0
2022-09-14 15:20:00,338.5,339.21,338.07,338.82,22776.0,338.5,339.21,338.07,338.82,22776.0
2022-09-14 15:30:00,338.75,339.19,338.24,338.99,13681.0,338.75,339.19,338.24,338.99,13681.0
2022-09-14 15:40:00,339.09,340.94,339.01,340.81,20604.0,339.09,340.94,339.01,340.81,20604.0
2022-09-14 15:50:00,340.96,343.24,340.96,343.08,95167.0,340.96,343.24,340.96,343.08,95167.0
2022-09-15 09:30:00,341.17,343.78,340.64,342.93,24309.0,341.17,343.78,340.64,342.93,24309.0
2022-09-15 09:40:00,342.92,344.21,341.81,343.52,13138.0,342.92,344.21,341.81,343.52,13138.0
2022-09-15 09:50:00,343.71,344.63,342.99,344.16,12387.0,343.71,344.63,342.99,344.16,12387.0
2022-09-15 10:00:00,344.21,345.1,342.76,342.87,17016.0,344.21,345.1,342.76,342.87,17016.0
2022-09-15 10:10:00,342.81,344.46,342.57,344.22,11595.0,342.81,344.46,342.57,344.22,11595.0
2022-09-15 10:20:00,344.25,344.25,341.51,341.51,20724.0,344.25,344.25,341.51,341.51,20724.0
2022-09-15 10:30:00,341.53,342.7,341.28,342.04,9095.0,341.53,342.7,341.28,342.04,9095.0
2022-09-15 10:40:00,341.79,342.74,341.25,341.25,9996.0,341.79,342.74,341.25,341.25,9996.0
2022-09-15 10:50:00,340.99,340.99,338.67,339.25,11533.0,340.99,340.99,338.67,339.25,11533.0
2022-09-15 11:00:00,338.83,339.15,338.3,338.3,8633.0,338.83,339.15,338.3,338.3,8633.0
2022-09-15 11:10:00,337.75,338.58,337.03,338.58,13844.0,337.75,338.58,337.03,338.58,13844.0
2022-09-15 11:20:00,338.43,339.54,338.3,339.31,8972.0,338.43,339.54,338.3,339.31,8972.0
2022-09-15 11:30:00,339.33,340.4,339.33,340.04,17720.0,339.33,340.4,339.33,340.04,17720.0
2022-09-15 11:40:00,340.0,340.52,339.9,340.08,7769.0,340.0,340.52,339.9,340.08,7769.0
2022-09-15 11:50:00,339.94,340.15,339.22,340.0,9497.0,339.94,340.15,339.22,340.0,9497.0
2022-09-15 12:00:00,340.26,340.8,339.06,339.06,7373.0,340.26,340.8,339.06,339.06,7373.0
2022-09-15 12:10:00,339.03,339.3,338.36,338.72,9600.0,339.03,339.3,338.36,338.72,9600.0
2022-09-15 12:20:00,338.84,339.43,338.39,339.11,5560.0,338.84,339.43,338.39,339.11,5560.0
2022-09-15 12:30:00,339.01,339.75,338.92,339.21,5006.0,339.01,339.75,338.92,339.21,5006.0
2022-09-15 12:40:00,339.11,339.88,339.11,339.73,5335.0,339.11,339.88,339.11,339.73,5335.0
2022-09-15 12:50:00,339.98,340.35,339.85,340.19,7214.0,339.98,340.35,339.85,340.19,7214.0
2022-09-15 13:00:00,340.22,342.23,340.22,341.92,12726.0,340.22,342.23,340.22,341.92,12726.0
2022-09-15 13:10:00,341.62,341.97,341.28,341.74,3850.0,341.62,341.97,341.28,341.74,3850.0
2022-09-15 13:20:00,341.74,342.06,341.52,341.52,4253.0,341.74,342.06,341.52,341.52,4253.0
2022-09-15 13:30:00,341.57,341.57,340.12,340.29,10039.0,341.57,341.57,340.12,340.29,10039.0
2022-09-15 13:40:00,340.25,340.74,339.9,339.99,5933.0,340.25,340.74,339.9,339.99,5933.0
2022-09-15 13:50:00,339.91,339.99,339.35,339.61,8954.0,339.91,339.99,339.35,339.61,8954.0
2022-09-15 14:00:00,339.56,339.56,338.27,338.56,15125.0,339.56,339.56,338.27,338.56,15125.0
2022-09-15 14:10:00,338.47,338.91,338.14,338.6,8341.0,338.47,338.91,338.14,338.6,8341.0
2022-09-15 14:20:00,338.67,338.67,337.57,338.35,9468.0,338.67,338.67,337.57,338.35,9468.0
2022-09-15 14:30:00,338.37,338.87,338.0,338.72,23314.0,338.37,338.87,338.0,338.72,23314.0
2022-09-15 14:40:00,338.87,339.0,337.69,337.69,13400.0,338.87,339.0,337.69,337.69,13400.0
2022-09-15 14:50:00,337.74,338.47,337.66,338.27,10300.0,337.74,338.47,337.66,338.27,10300.0
2022-09-15 15:00:00,338.11,338.37,337.67,338.03,9048.0,338.11,338.37,337.67,338.03,9048.0
2022-09-15 15:10:00,337.98,338.04,337.0,337.15,14703.0,337.98,338.04,337.0,337.15,14703.0
2022-09-15 15:20:00,337.05,337.38,336.57,336.95,16413.0,337.05,337.38,336.57,336.95,16413.0
2022-09-15 15:30:00,336.85,338.14,336.79,338.09,25414.0,336.85,338.14,336.79,338.09,25414.0
2022-09-15 15:40:00,338.18,338.47,337.75,338.36,26661.0,338.18,338.47,337.75,338.36,26661.0
2022-09-15 15:50:00,338.59,339.54,337.87,338.7,72726.0,338.59,339.54,337.87,338.7,72726.0
2022-09-16 09:30:00,331.85,333.0,330.16,332.81,95300.0,331.85,333.0,330.16,332.81,95300.0
2022-09-16 09:40:00,332.85,334.17,331.24,332.29,11918.0,332.85,334.17,331.24,332.29,11918.0
2022-09-16 09:50:00,333.07,333.21,331.52,331.6,11795.0,333.07,333.21,331.52,331.6,11795.0
2022-09-16 10:00:00,332.11,333.1,331.51,332.03,11050.0,332.11,333.1,331.51,332.03,11050.0
2022-09-16 10:10:00,332.44,334.63,332.17,332.18,10722.0,332.44,334.63,332.17,332.18,10722.0
2022-09-16 10:20:00,332.75,334.23,332.4,333.4,53655.0,332.75,334.23,332.4,333.4,53655.0
2022-09-16 10:30:00,333.92,336.56,333.61,334.88,17077.0,333.92,336.56,333.61,334.88,17077.0
2022-09-16 10:40:00,335.26,335.5,334.15,334.34,6087.0,335.26,335.5,334.15,334.34,6087.0
2022-09-16 10:50:00,334.27,334.88,333.86,334.13,10548.0,334.27,334.88,333.86,334.13,10548.0
2022-09-16 11:00:00,334.14,334.51,333.41,333.41,10186.0,334.14,334.51,333.41,333.41,10186.0
2022-09-16 11:10:00,333.35,334.77,332.89,334.53,17448.0,333.35,334.77,332.89,334.53,17448.0
2022-09-16 11:20:00,334.21,334.68,333.46,333.82,5532.0,334.21,334.68,333.46,333.82,5532.0
2022-09-16 11:30:00,333.74,334.18,332.88,333.26,9569.0,333.74,334.18,332.88,333.26,9569.0
2022-09-16 11:40:00,333.2,334.35,333.01,334.35,3363.0,333.2,334.35,333.01,334.35,3363.0
2022-09-16 11:50:00,334.66,335.65,334.36,335.4,11698.0,334.66,335.65,334.36,335.4,11698.0
2022-09-16 12:00:00,335.3,335.35,333.62,333.62,8228.0,335.3,335.35,333.62,333.62,8228.0
2022-09-16 12:10:00,333.95,334.44,333.36,334.17,8713.0,333.95,334.44,333.36,334.17,8713.0
2022-09-16 12:20:00,333.99,333.99,332.93,333.22,3883.0,333.99,333.99,332.93,333.22,3883.0
2022-09-16 12:30:00,333.34,333.87,333.07,333.73,9536.0,333.34,333.87,333.07,333.73,9536.0
2022-09-16 12:40:00,333.72,334.33,333.7,334.32,5776.0,333.72,334.33,333.7,334.32,5776.0
2022-09-16 12:50:00,334.17,334.38,333.54,334.26,3450.0,334.17,334.38,333.54,334.26,3450.0
2022-09-16 13:00:00,334.24,334.58,333.25,333.25,3485.0,334.24,334.58,333.25,333.25,3485.0
2022-09-16 13:10:00,333.2,333.92,333.1,333.75,3396.0,333.2,333.92,333.1,333.75,3396.0
2022-09-16 13:20:00,333.69,334.12,333.41,334.12,3885.0,333.69,334.12,333.41,334.12,3885.0
2022-09-16 13:30:00,334.61,334.83,333.9,334.23,6470.0,334.61,334.83,333.9,334.23,6470.0
2022-09-16 13:40:00,334.34,334.54,333.27,333.38,8636.0,334.34,334.54,333.27,333.38,8636.0
2022-09-16 13:50:00,333.43,334.04,333.32,333.5,5643.0,333.43,334.04,333.32,333.5,5643.0
2022-09-16 14:00:00,333.59,333.64,333.01,333.01,6222.0,333.59,333.64,333.01,333.01,6222.0
2022-09-16 14:10:00,333.0,333.44,332.56,332.98,15501.0,333.0,333.44,332.56,332.98,15501.0
2022-09-16 14:20:00,333.0,334.03,332.87,333.49,11011.0,333.0,334.03,332.87,333.49,11011.0
2022-09-16 14:30:00,333.84,333.86,332.78,332.89,9889.0,333.84,333.86,332.78,332.89,9889.0
2022-09-16 14:40:00,332.96,333.16,332.79,332.95,15795.0,332.96,333.16,332.79,332.95,15795.0
2022-09-16 14:50:00,332.89,333.16,332.51,332.83,7802.0,332.89,333.16,332.51,332.83,7802.0
2022-09-16 15:00:00,332.8,334.51,332.59,334.44,26413.0,332.8,334.51,332.59,334.44,26413.0
2022-09-16 15:10:00,334.6,334.6,332.87,332.99,9741.0,334.6,334.6,332.87,332.99,9741.0
2022-09-16 15:20:00,333.31,333.45,331.76,331.76,18474.0,333.31,333.45,331.76,331.76,18474.0
2022-09-16 15:30:00,331.72,332.07,331.0,331.4,34600.0,331.72,332.07,331.0,331.4,34600.0
2022-09-16 15:40:00,331.4,332.03,331.03,331.7,38916.0,331.4,332.03,331.03,331.7,38916.0
2022-09-16 15:50:00,331.68,333.82,331.65,333.25,103366.0,331.68,333.82,331.65,333.25,103366.0
2022-09-19 09:30:00,330.51,334.14,329.43,334.0,39303.0,330.51,334.14,329.43,334.0,39303.0
2022-09-19 09:40:00,334.57,335.42,334.0,334.98,11376.0,334.57,335.42,334.0,334.98,11376.0
2022-09-19 09:50:00,334.91,335.72,334.48,334.52,4807.0,334.91,335.72,334.48,334.52,4807.0
2022-09-19 10:00:00,334.64,334.88,333.93,334.83,10168.0,334.64,334.88,333.93,334.83,10168.0
2022-09-19 10:10:00,334.84,337.45,334.68,336.55,27515.0,334.84,337.45,334.68,336.55,27515.0
2022-09-19 10:20:00,336.42,336.96,335.34,336.7,12709.0,336.42,336.96,335.34,336.7,12709.0
2022-09-19 10:30:00,336.33,336.83,335.23,336.58,7721.0,336.33,336.83,335.23,336.58,7721.0
2022-09-19 10:40:00,336.78,337.41,336.66,336.67,27781.0,336.78,337.41,336.66,336.67,27781.0
2022-09-19 10:50:00,336.77,336.77,335.39,335.66,16461.0,336.77,336.77,335.39,335.66,16461.0
2022-09-19 11:00:00,335.69,336.81,335.03,336.57,7313.0,335.69,336.81,335.03,336.57,7313.0
2022-09-19 11:10:00,336.67,337.1,335.86,336.12,7819.0,336.67,337.1,335.86,336.12,7819.0
2022-09-19 11:20:00,335.82,335.82,334.97,335.27,10353.0,335.82,335.82,334.97,335.27,10353.0
2022-09-19 11:30:00,335.21,335.61,333.51,333.54,15657.0,335.21,335.61,333.51,333.54,15657.0
2022-09-19 11:40:00,333.54,334.66,333.5,334.21,11692.0,333.54,334.66,333.5,334.21,11692.0
2022-09-19 11:50:00,334.13,334.75,333.89,334.06,5396.0,334.13,334.75,333.89,334.06,5396.0
2022-09-19 12:00:00,333.99,334.73,333.5,334.41,6300.0,333.99,334.73,333.5,334.41,6300.0
2022-09-19 12:10:00,334.4,334.68,332.67,333.0,47727.0,334.4,334.68,332.67,333.0,47727.0
2022-09-19 12:20:00,332.92,333.1,332.16,332.97,24553.0,332.92,333.1,332.16,332.97,24553.0
2022-09-19 12:30:00,332.75,334.31,332.75,334.31,20238.0,332.75,334.31,332.75,334.31,20238.0
2022-09-19 12:40:00,334.09,334.51,333.98,334.22,5272.0,334.09,334.51,333.98,334.22,5272.0
2022-09-19 12:50:00,334.35,334.83,334.18,334.59,26513.0,334.35,334.83,334.18,334.59,26513.0
2022-09-19 13:00:00,334.62,334.9,334.4,334.75,7210.0,334.62,334.9,334.4,334.75,7210.0
2022-09-19 13:10:00,334.67,334.67,333.81,334.01,7819.0,334.67,334.67,333.81,334.01,7819.0
2022-09-19 13:20:00,333.96,334.8,333.95,334.8,12622.0,333.96,334.8,333.95,334.8,12622.0
2022-09-19 13:30:00,334.64,334.76,333.43,333.63,10101.0,334.64,334.76,333.43,333.63,10101.0
2022-09-19 13:40:00,333.69,334.81,333.65,334.38,10835.0,333.69,334.81,333.65,334.38,10835.0
2022-09-19 13:50:00,334.37,334.47,333.86,334.2,14230.0,334.37,334.47,333.86,334.2,14230.0
2022-09-19 14:00:00,334.37,334.5,334.04,334.47,5286.0,334.37,334.5,334.04,334.47,5286.0
2022-09-19 14:10:00,334.36,334.61,333.83,334.12,6837.0,334.36,334.61,333.83,334.12,6837.0
2022-09-19 14:20:00,334.13,334.19,333.4,334.17,7073.0,334.13,334.19,333.4,334.17,7073.0
2022-09-19 14:30:00,334.01,335.03,334.01,334.87,5073.0,334.01,335.03,334.01,334.87,5073.0
2022-09-19 14:40:00,334.69,334.8,334.3,334.45,2900.0,334.69,334.8,334.3,334.45,2900.0
2022-09-19 14:50:00,334.47,335.11,334.47,334.97,6584.0,334.47,335.11,334.47,334.97,6584.0
2022-09-19 15:00:00,335.25,335.82,335.25,335.53,12638.0,335.25,335.82,335.25,335.53,12638.0
2022-09-19 15:10:00,335.48,336.04,335.36,335.79,18387.0,335.48,336.04,335.36,335.79,18387.0
2022-09-19 15:20:00,335.57,336.76,335.5,336.44,11435.0,335.57,336.76,335.5,336.44,11435.0
2022-09-19 15:30:00,336.76,336.91,336.12,336.67,17443.0,336.76,336.91,336.12,336.67,17443.0
2022-09-19 15:40:00,336.8,337.0,336.35,336.48,19798.0,336.8,337.0,336.35,336.48,19798.0
2022-09-19 15:50:00,336.63,337.34,336.03,337.12,83467.0,336.63,337.34,336.03,337.12,83467.0
2022-09-20 09:30:00,334.08,335.67,331.72,332.21,25800.0,334.08,335.67,331.72,332.21,25800.0
2022-09-20 09:40:00,332.1,332.36,330.92,331.28,14526.0,332.1,332.36,330.92,331.28,14526.0
2022-09-20 09:50:00,331.2,333.45,329.45,332.16,29067.0,331.2,333.45,329.45,332.16,29067.0
2022-09-20 10:00:00,332.49,333.27,331.2,332.86,7150.0,332.49,333.27,331.2,332.86,7150.0
2022-09-20 10:10:00,333.18,333.18,331.33,332.13,15747.0,333.18,333.18,331.33,332.13,15747.0
2022-09-20 10:20:00,332.43,333.49,332.42,333.05,3244.0,332.43,333.49,332.42,333.05,3244.0
2022-09-20 10:30:00,333.19,333.51,331.71,332.18,8451.0,333.19,333.51,331.71,332.18,8451.0
2022-09-20 10:40:00,332.19,333.01,332.02,332.05,3383.0,332.19,333.01,332.02,332.05,3383.0
2022-09-20 10:50:00,332.25,333.12,332.25,333.12,4452.0,332.25,333.12,332.25,333.12,4452.0
2022-09-20 11:00:00,333.16,333.39,332.49,333.39,3070.0,333.16,333.39,332.49,333.39,3070.0
2022-09-20 11:10:00,333.27,333.38,332.25,332.73,8300.0,333.27,333.38,332.25,332.73,8300.0
2022-09-20 11:20:00,332.72,333.9,332.72,333.4,4932.0,332.72,333.9,332.72,333.4,4932.0
2022-09-20 11:30:00,333.62,333.98,333.33,333.57,5525.0,333.62,333.98,333.33,333.57,5525.0
2022-09-20 11:40:00,333.68,333.94,333.49,333.94,4725.0,333.68,333.94,333.49,333.94,4725.0
2022-09-20 11:50:00,333.67,334.97,333.56,334.38,6904.0,333.67,334.97,333.56,334.38,6904.0
2022-09-20 12:00:00,334.42,334.61,334.18,334.18,3372.0,334.42,334.61,334.18,334.18,3372.0
2022-09-20 12:10:00,334.33,334.46,333.58,333.7,8139.0,334.33,334.46,333.58,333.7,8139.0
2022-09-20 12:20:00,333.84,333.99,333.0,333.43,3300.0,333.84,333.99,333.0,333.43,3300.0
2022-09-20 12:30:00,333.29,333.29,332.1,332.47,8450.0,333.29,333.29,332.1,332.47,8450.0
2022-09-20 12:40:00,332.49,332.67,332.13,332.26,4009.0,332.49,332.67,332.13,332.26,4009.0
2022-09-20 12:50:00,332.0,332.41,331.53,331.71,3864.0,332.0,332.41,331.53,331.71,3864.0
2022-09-20 13:00:00,331.64,331.75,330.86,331.05,5544.0,331.64,331.75,330.86,331.05,5544.0
2022-09-20 13:10:00,331.1,331.2,330.42,330.67,4363.0,331.1,331.2,330.42,330.67,4363.0
2022-09-20 13:20:00,330.46,330.74,330.0,330.18,3777.0,330.46,330.74,330.0,330.18,3777.0
2022-09-20 13:30:00,330.0,330.0,328.95,329.3,12193.0,330.0,330.0,328.95,329.3,12193.0
2022-09-20 13:40:00,329.31,329.92,329.09,329.09,6528.0,329.31,329.92,329.09,329.09,6528.0
2022-09-20 13:50:00,329.13,329.13,328.2,328.25,4585.0,329.13,329.13,328.2,328.25,4585.0
2022-09-20 14:00:00,328.28,328.58,327.8,328.21,25022.0,328.28,328.58,327.8,328.21,25022.0
2022-09-20 14:10:00,328.23,329.24,328.02,329.24,11434.0,328.23,329.24,328.02,329.24,11434.0
2022-09-20 14:20:00,329.52,330.91,329.42,330.68,8731.0,329.52,330.91,329.42,330.68,8731.0
2022-09-20 14:30:00,330.58,331.49,330.18,331.16,11522.0,330.58,331.49,330.18,331.16,11522.0
2022-09-20 14:40:00,331.17,331.67,330.18,331.44,10102.0,331.17,331.67,330.18,331.44,10102.0
2022-09-20 14:50:00,331.33,331.95,330.92,331.5,9240.0,331.33,331.95,330.92,331.5,9240.0
2022-09-20 15:00:00,331.65,332.38,331.3,331.45,9944.0,331.65,332.38,331.3,331.45,9944.0
2022-09-20 15:10:00,331.57,332.65,331.57,332.51,8158.0,331.57,332.65,331.57,332.51,8158.0
2022-09-20 15:20:00,332.82,333.09,332.68,332.7,7294.0,332.82,333.09,332.68,332.7,7294.0
2022-09-20 15:30:00,332.59,333.76,332.01,333.62,21091.0,332.59,333.76,332.01,333.62,21091.0
2022-09-20 15:40:00,333.53,333.77,332.62,332.71,25764.0,333.53,333.77,332.62,332.71,25764.0
2022-09-20 15:50:00,332.62,332.71,331.37,331.56,48741.0,332.62,332.71,331.37,331.56,48741.0
2022-09-21 09:30:00,334.13,334.13,330.66,333.0,17737.0,334.13,334.13,330.66,333.0,17737.0
2022-09-21 09:40:00,332.74,333.78,332.11,333.64,46870.0,332.74,333.78,332.11,333.64,46870.0
2022-09-21 09:50:00,333.74,333.74,332.77,333.22,6141.0,333.74,333.74,332.77,333.22,6141.0
2022-09-21 10:00:00,333.19,333.27,330.75,332.35,11471.0,333.19,333.27,330.75,332.35,11471.0
2022-09-21 10:10:00,332.47,333.0,331.5,332.74,6150.0,332.47,333.0,331.5,332.74,6150.0
2022-09-21 10:20:00,333.0,333.19,332.09,333.1,13653.0,333.0,333.19,332.09,333.1,13653.0
2022-09-21 10:30:00,332.86,332.91,331.4,331.51,4564.0,332.86,332.91,331.4,331.51,4564.0
2022-09-21 10:40:00,331.93,331.97,331.41,331.57,6006.0,331.93,331.97,331.41,331.57,6006.0
2022-09-21 10:50:00,331.83,332.8,331.82,332.3,4982.0,331.83,332.8,331.82,332.3,4982.0
2022-09-21 11:00:00,332.42,332.42,331.53,331.54,5080.0,332.42,332.42,331.53,331.54,5080.0
2022-09-21 11:10:00,331.61,332.1,331.42,331.95,3900.0,331.61,332.1,331.42,331.95,3900.0
2022-09-21 11:20:00,331.65,332.58,331.65,332.58,3500.0,331.65,332.58,331.65,332.58,3500.0
2022-09-21 11:30:00,332.76,333.0,332.38,332.39,3000.0,332.76,333.0,332.38,332.39,3000.0
2022-09-21 11:40:00,332.38,332.39,331.53,331.53,4590.0,332.38,332.39,331.53,331.53,4590.0
2022-09-21 11:50:00,331.55,331.55,330.87,331.24,8082.0,331.55,331.55,330.87,331.24,8082.0
2022-09-21 12:00:00,331.13,331.24,330.94,331.18,3553.0,331.13,331.24,330.94,331.18,3553.0
2022-09-21 12:10:00,331.19,331.39,330.87,330.87,8132.0,331.19,331.39,330.87,330.87,8132.0
2022-09-21 12:20:00,330.83,330.95,330.61,330.84,2658.0,330.83,330.95,330.61,330.84,2658.0
2022-09-21 12:30:00,330.84,331.01,330.6,330.6,4577.0,330.84,331.01,330.6,330.6,4577.0
2022-09-21 12:40:00,330.63,331.21,330.62,331.21,6233.0,330.63,331.21,330.62,331.21,6233.0
2022-09-21 12:50:00,331.2,331.22,330.36,330.36,14553.0,331.2,331.22,330.36,330.36,14553.0
2022-09-21 13:00:00,330.48,330.55,329.84,330.07,7351.0,330.48,330.55,329.84,330.07,7351.0
2022-09-21 13:10:00,330.06,330.06,328.87,329.2,6347.0,330.06,330.06,328.87,329.2,6347.0
2022-09-21 13:20:00,329.06,329.33,328.51,329.27,8536.0,329.06,329.33,328.51,329.27,8536.0
2022-09-21 13:30:00,329.18,329.26,328.85,329.04,6490.0,329.18,329.26,328.85,329.04,6490.0
2022-09-21 13:40:00,329.14,330.09,328.83,329.54,13848.0,329.14,330.09,328.83,329.54,13848.0
2022-09-21 13:50:00,329.73,330.87,329.5,330.87,8789.0,329.73,330.87,329.5,330.87,8789.0
2022-09-21 14:00:00,330.45,330.6,323.36,325.55,54750.0,330.45,330.6,323.36,325.55,54750.0
2022-09-21 14:10:00,325.3,326.3,323.88,324.56,21407.0,325.3,326.3,323.88,324.56,21407.0
2022-09-21 14:20:00,324.55,327.42,324.49,326.44,21466.0,324.55,327.42,324.49,326.44,21466.0
2022-09-21 14:30:00,325.93,329.91,325.0,329.47,42726.0,325.93,329.91,325.0,329.47,42726.0
2022-09-21 14:40:00,328.0,332.49,327.08,329.31,35276.0,328.0,332.49,327.08,329.31,35276.0
2022-09-21 14:50:00,329.0,330.91,328.15,329.81,20178.0,329.0,330.91,328.15,329.81,20178.0
2022-09-21 15:00:00,330.0,330.3,327.26,327.26,19175.0,330.0,330.3,327.26,327.26,19175.0
2022-09-21 15:10:00,327.35,328.49,324.85,326.68,23749.0,327.35,328.49,324.85,326.68,23749.0
2022-09-21 15:20:00,326.25,326.35,323.28,323.54,37346.0,326.25,326.35,323.28,323.54,37346.0
2022-09-21 15:30:00,323.36,324.02,321.33,321.37,43739.0,323.36,324.02,321.33,321.37,43739.0
2022-09-21 15:40:00,321.46,321.85,318.75,319.34,77363.0,321.46,321.85,318.75,319.34,77363.0
2022-09-21 15:50:00,319.56,319.92,317.9,318.21,157407.0,319.56,319.92,317.9,318.21,157407.0
2022-09-22 09:30:00,318.06,318.28,314.31,314.31,48141.0,318.06,318.28,314.31,314.31,48141.0
2022-09-22 09:40:00,314.38,315.05,312.52,313.07,40137.0,314.38,315.05,312.52,313.07,40137.0
2022-09-22 09:50:00,313.23,313.48,311.29,312.63,44493.0,313.23,313.48,311.29,312.63,44493.0
2022-09-22 10:00:00,312.87,314.1,311.69,313.39,22553.0,312.87,314.1,311.69,313.39,22553.0
2022-09-22 10:10:00,313.33,314.19,311.79,312.01,20052.0,313.33,314.19,311.79,312.01,20052.0
2022-09-22 10:20:00,311.99,312.77,311.63,311.94,30316.0,311.99,312.77,311.63,311.94,30316.0
2022-09-22 10:30:00,311.81,313.17,311.15,312.3,20024.0,311.81,313.17,311.15,312.3,20024.0
2022-09-22 10:40:00,312.61,313.19,311.9,312.37,16067.0,312.61,313.19,311.9,312.37,16067.0
2022-09-22 10:50:00,312.71,312.71,310.63,310.79,18532.0,312.71,312.71,310.63,310.79,18532.0
2022-09-22 11:00:00,310.78,312.07,310.66,311.96,18983.0,310.78,312.07,310.66,311.96,18983.0
2022-09-22 11:10:00,311.88,312.43,311.29,311.53,21386.0,311.88,312.43,311.29,311.53,21386.0
2022-09-22 11:20:00,311.45,311.49,309.42,311.08,42904.0,311.45,311.49,309.42,311.08,42904.0
2022-09-22 11:30:00,311.37,311.83,310.08,310.15,18695.0,311.37,311.83,310.08,310.15,18695.0
2022-09-22 11:40:00,309.99,311.73,309.59,311.73,29483.0,309.99,311.73,309.59,311.73,29483.0
2022-09-22 11:50:00,311.52,311.52,309.98,310.17,13328.0,311.52,311.52,309.98,310.17,13328.0
2022-09-22 12:00:00,310.46,310.6,309.68,309.85,17268.0,310.46,310.6,309.68,309.85,17268.0
2022-09-22 12:10:00,309.75,309.88,308.7,309.38,21729.0,309.75,309.88,308.7,309.38,21729.0
2022-09-22 12:20:00,309.32,310.38,309.02,309.47,25739.0,309.32,310.38,309.02,309.47,25739.0
2022-09-22 12:30:00,309.41,310.0,309.03,310.0,14197.0,309.41,310.0,309.03,310.0,14197.0
2022-09-22 12:40:00,310.22,310.22,309.35,309.39,10437.0,310.22,310.22,309.35,309.39,10437.0
2022-09-22 12:50:00,309.39,310.89,309.3,310.12,29547.0,309.39,310.89,309.3,310.12,29547.0
2022-09-22 13:00:00,310.12,310.36,308.94,308.94,10195.0,310.12,310.36,308.94,308.94,10195.0
2022-09-22 13:10:00,308.72,309.01,307.99,308.23,17471.0,308.72,309.01,307.99,308.23,17471.0
2022-09-22 13:20:00,308.24,308.85,308.02,308.72,7111.0,308.24,308.85,308.02,308.72,7111.0
2022-09-22 13:30:00,308.82,309.63,308.11,308.61,24089.0,308.82,309.63,308.11,308.61,24089.0
2022-09-22 13:40:00,308.52,308.86,307.66,308.5,15925.0,308.52,308.86,307.66,308.5,15925.0
2022-09-22 13:50:00,308.66,309.83,308.62,309.44,8564.0,308.66,309.83,308.62,309.44,8564.0
2022-09-22 14:00:00,309.63,310.11,308.75,308.97,17528.0,309.63,310.11,308.75,308.97,17528.0
2022-09-22 14:10:00,309.26,309.42,307.58,308.08,30861.0,309.26,309.42,307.58,308.08,30861.0
2022-09-22 14:20:00,307.92,307.92,306.96,307.57,16719.0,307.92,307.92,306.96,307.57,16719.0
2022-09-22 14:30:00,307.35,308.01,307.29,307.62,7392.0,307.35,308.01,307.29,307.62,7392.0
2022-09-22 14:40:00,307.65,307.65,306.65,306.75,9798.0,307.65,307.65,306.65,306.75,9798.0
2022-09-22 14:50:00,306.9,308.01,306.78,307.46,7243.0,306.9,308.01,306.78,307.46,7243.0
2022-09-22 15:00:00,307.82,308.95,307.74,308.44,12762.0,307.82,308.95,307.74,308.44,12762.0
2022-09-22 15:10:00,308.47,309.33,308.37,308.37,12284.0,308.47,309.33,308.37,308.37,12284.0
2022-09-22 15:20:00,308.44,308.69,307.09,308.69,18633.0,308.44,308.69,307.09,308.69,18633.0
2022-09-22 15:30:00,308.66,308.9,308.03,308.04,16970.0,308.66,308.9,308.03,308.04,16970.0
2022-09-22 15:40:00,308.12,309.32,307.46,308.88,33455.0,308.12,309.32,307.46,308.88,33455.0
2022-09-22 15:50:00,308.78,308.86,306.02,306.13,102422.0,308.78,308.86,306.02,306.13,102422.0
2022-09-23 09:30:00,302.96,303.5,300.47,301.24,127688.0,302.96,303.5,300.47,301.24,127688.0
2022-09-23 09:40:00,301.55,302.44,299.0,299.41,41291.0,301.55,302.44,299.0,299.41,41291.0
2022-09-23 09:50:00,299.43,300.01,297.83,297.98,35791.0,299.43,300.01,297.83,297.98,35791.0
2022-09-23 10:00:00,298.28,299.34,298.0,299.34,15908.0,298.28,299.34,298.0,299.34,15908.0
2022-09-23 10:10:00,299.31,299.91,298.62,299.4,18574.0,299.31,299.91,298.62,299.4,18574.0
2022-09-23 10:20:00,299.43,300.3,298.6,300.09,13426.0,299.43,300.3,298.6,300.09,13426.0
2022-09-23 10:30:00,299.77,300.11,298.03,298.41,14280.0,299.77,300.11,298.03,298.41,14280.0
2022-09-23 10:40:00,298.41,299.0,298.22,298.46,10317.0,298.41,299.0,298.22,298.46,10317.0
2022-09-23 10:50:00,298.26,298.54,296.71,296.71,15155.0,298.26,298.54,296.71,296.71,15155.0
2022-09-23 11:00:00,296.84,298.28,296.01,297.52,32406.0,296.84,298.28,296.01,297.52,32406.0
2022-09-23 11:10:00,297.54,297.63,296.4,296.74,14854.0,297.54,297.63,296.4,296.74,14854.0
2022-09-23 11:20:00,296.71,297.64,296.45,296.55,14444.0,296.71,297.64,296.45,296.55,14444.0
2022-09-23 11:30:00,296.67,297.24,296.24,296.44,15190.0,296.67,297.24,296.24,296.44,15190.0
2022-09-23 11:40:00,296.26,296.44,295.25,295.52,13804.0,296.26,296.44,295.25,295.52,13804.0
2022-09-23 11:50:00,295.4,295.54,294.93,295.04,17076.0,295.4,295.54,294.93,295.04,17076.0
2022-09-23 12:00:00,294.97,294.98,292.73,292.94,44584.0,294.97,294.98,292.73,292.94,44584.0
2022-09-23 12:10:00,293.18,293.18,292.33,292.47,27497.0,293.18,293.18,292.33,292.47,27497.0
2022-09-23 12:20:00,292.53,292.72,291.48,292.59,34161.0,292.53,292.72,291.48,292.59,34161.0
2022-09-23 12:30:00,292.62,292.76,291.62,292.33,39175.0,292.62,292.76,291.62,292.33,39175.0
2022-09-23 12:40:00,292.37,292.67,291.87,292.52,19139.0,292.37,292.67,291.87,292.52,19139.0
2022-09-23 12:50:00,292.54,293.4,292.42,292.82,19148.0,292.54,293.4,292.42,292.82,19148.0
2022-09-23 13:00:00,292.73,293.12,292.45,292.5,18723.0,292.73,293.12,292.45,292.5,18723.0
2022-09-23 13:10:00,292.49,293.15,292.48,292.92,27488.0,292.49,293.15,292.48,292.92,27488.0
2022-09-23 13:20:00,292.82,292.91,291.59,291.61,15464.0,292.82,292.91,291.59,291.61,15464.0
2022-09-23 13:30:00,291.53,292.2,291.39,291.6,19042.0,291.53,292.2,291.39,291.6,19042.0
2022-09-23 13:40:00,291.38,292.3,291.17,292.08,13112.0,291.38,292.3,291.17,292.08,13112.0
2022-09-23 13:50:00,292.13,292.22,291.2,291.31,14788.0,292.13,292.22,291.2,291.31,14788.0
2022-09-23 14:00:00,291.2,291.7,290.6,290.6,18656.0,291.2,291.7,290.6,290.6,18656.0
2022-09-23 14:10:00,290.62,290.74,289.52,289.69,15052.0,290.62,290.74,289.52,289.69,15052.0
2022-09-23 14:20:00,289.6,290.2,289.26,290.12,26827.0,289.6,290.2,289.26,290.12,26827.0
2022-09-23 14:30:00,290.1,290.24,289.59,289.79,19058.0,290.1,290.24,289.59,289.79,19058.0
2022-09-23 14:40:00,289.73,290.5,289.73,290.2,8755.0,289.73,290.5,289.73,290.2,8755.0
2022-09-23 14:50:00,290.11,290.22,289.38,289.61,18352.0,290.11,290.22,289.38,289.61,18352.0
2022-09-23 15:00:00,289.66,291.65,289.56,291.36,22938.0,289.66,291.65,289.56,291.36,22938.0
2022-09-23 15:10:00,291.36,291.96,290.59,291.49,18285.0,291.36,291.96,290.59,291.49,18285.0
2022-09-23 15:20:00,291.39,291.52,290.29,291.52,28229.0,291.39,291.52,290.29,291.52,28229.0
2022-09-23 15:30:00,291.58,292.94,291.51,292.94,38231.0,291.58,292.94,291.51,292.94,38231.0
2022-09-23 15:40:00,292.8,294.04,292.57,293.19,65926.0,292.8,294.04,292.57,293.19,65926.0
2022-09-23 15:50:00,292.86,293.93,292.25,292.88,124951.0,292.86,293.93,292.25,292.88,124951.0
2022-09-26 09:30:00,292.26,297.95,291.87,296.86,41035.0,292.26,297.95,291.87,296.86,41035.0
2022-09-26 09:40:00,296.55,297.43,296.0,296.17,18462.0,296.55,297.43,296.0,296.17,18462.0
2022-09-26 09:50:00,296.31,298.73,296.01,298.42,28700.0,296.31,298.73,296.01,298.42,28700.0
2022-09-26 10:00:00,298.4,299.01,297.57,298.65,18417.0,298.4,299.01,297.57,298.65,18417.0
2022-09-26 10:10:00,298.55,300.79,297.51,300.67,25422.0,298.55,300.79,297.51,300.67,25422.0
2022-09-26 10:20:00,300.63,300.75,299.33,300.05,19837.0,300.63,300.75,299.33,300.05,19837.0
2022-09-26 10:30:00,299.75,299.85,297.61,298.0,17553.0,299.75,299.85,297.61,298.0,17553.0
2022-09-26 10:40:00,298.12,298.29,296.32,296.92,13866.0,298.12,298.29,296.32,296.92,13866.0
2022-09-26 10:50:00,296.76,298.22,296.58,297.67,13801.0,296.76,298.22,296.58,297.67,13801.0
2022-09-26 11:00:00,297.95,298.13,295.97,296.08,10855.0,297.95,298.13,295.97,296.08,10855.0
2022-09-26 11:10:00,295.91,297.23,295.77,296.68,9595.0,295.91,297.23,295.77,296.68,9595.0
2022-09-26 11:20:00,296.87,297.51,296.28,296.28,9328.0,296.87,297.51,296.28,296.28,9328.0
2022-09-26 11:30:00,296.23,297.17,295.86,296.68,20817.0,296.23,297.17,295.86,296.68,20817.0
2022-09-26 11:40:00,296.82,297.22,295.93,296.94,7815.0,296.82,297.22,295.93,296.94,7815.0
2022-09-26 11:50:00,296.95,298.15,296.54,297.81,10722.0,296.95,298.15,296.54,297.81,10722.0
2022-09-26 12:00:00,297.94,297.94,296.72,296.85,11118.0,297.94,297.94,296.72,296.85,11118.0
2022-09-26 12:10:00,296.9,297.67,296.82,297.4,11261.0,296.9,297.67,296.82,297.4,11261.0
2022-09-26 12:20:00,297.15,297.15,295.45,295.6,8821.0,297.15,297.15,295.45,295.6,8821.0
2022-09-26 12:30:00,295.6,295.6,295.0,295.14,7871.0,295.6,295.6,295.0,295.14,7871.0
2022-09-26 12:40:00,295.04,295.64,294.85,295.64,6549.0,295.04,295.64,294.85,295.64,6549.0
2022-09-26 12:50:00,295.68,296.61,295.56,296.44,14417.0,295.68,296.61,295.56,296.44,14417.0
2022-09-26 13:00:00,296.37,296.37,295.19,295.29,8031.0,296.37,296.37,295.19,295.29,8031.0
2022-09-26 13:10:00,295.44,295.6,294.68,294.94,12253.0,295.44,295.6,294.68,294.94,12253.0
2022-09-26 13:20:00,295.05,295.58,294.56,295.3,10396.0,295.05,295.58,294.56,295.3,10396.0
2022-09-26 13:30:00,295.61,295.83,295.13,295.71,13174.0,295.61,295.83,295.13,295.71,13174.0
2022-09-26 13:40:00,295.76,296.24,295.56,295.95,8611.0,295.76,296.24,295.56,295.95,8611.0
2022-09-26 13:50:00,296.12,297.0,295.4,295.54,25260.0,296.12,297.0,295.4,295.54,25260.0
2022-09-26 14:00:00,295.49,297.16,295.48,296.94,11167.0,295.49,297.16,295.48,296.94,11167.0
2022-09-26 14:10:00,296.84,297.07,295.85,296.02,8426.0,296.84,297.07,295.85,296.02,8426.0
2022-09-26 14:20:00,295.88,296.01,295.17,295.23,9349.0,295.88,296.01,295.17,295.23,9349.0
2022-09-26 14:30:00,295.23,295.85,295.13,295.5,12890.0,295.23,295.85,295.13,295.5,12890.0
2022-09-26 14:40:00,295.56,296.77,295.09,296.76,7173.0,295.56,296.77,295.09,296.76,7173.0
2022-09-26 14:50:00,296.7,297.12,296.4,296.62,18365.0,296.7,297.12,296.4,296.62,18365.0
2022-09-26 15:00:00,296.66,297.05,295.91,296.57,11196.0,296.66,297.05,295.91,296.57,11196.0
2022-09-26 15:10:00,296.97,297.05,295.77,296.71,11184.0,296.97,297.05,295.77,296.71,11184.0
2022-09-26 15:20:00,296.64,296.8,295.83,296.29,13060.0,296.64,296.8,295.83,296.29,13060.0
2022-09-26 15:30:00,296.15,296.44,295.15,295.31,15902.0,296.15,296.44,295.15,295.31,15902.0
2022-09-26 15:40:00,295.3,296.07,294.55,295.53,32049.0,295.3,296.07,294.55,295.53,32049.0
2022-09-26 15:50:00,295.53,296.48,294.44,294.71,100668.0,295.53,296.48,294.44,294.71,100668.0
2022-09-27 09:30:00,300.2,302.95,299.82,301.88,53609.0,300.2,302.95,299.82,301.88,53609.0
2022-09-27 09:40:00,301.65,301.86,299.86,299.86,24095.0,301.65,301.86,299.86,299.86,24095.0
2022-09-27 09:50:00,300.12,302.03,298.96,302.03,26948.0,300.12,302.03,298.96,302.03,26948.0
2022-09-27 10:00:00,302.02,302.11,299.26,299.4,29583.0,302.02,302.11,299.26,299.4,29583.0
2022-09-27 10:10:00,299.82,301.11,299.82,300.82,17756.0,299.82,301.11,299.82,300.82,17756.0
2022-09-27 10:20:00,301.09,302.78,300.9,301.49,18825.0,301.09,302.78,300.9,301.49,18825.0
2022-09-27 10:30:00,301.7,303.24,301.7,302.09,20067.0,301.7,303.24,301.7,302.09,20067.0
2022-09-27 10:40:00,302.15,303.46,301.59,302.57,14939.0,302.15,303.46,301.59,302.57,14939.0
2022-09-27 10:50:00,302.65,302.86,302.05,302.81,7738.0,302.65,302.86,302.05,302.81,7738.0
2022-09-27 11:00:00,302.87,303.18,302.04,302.81,16285.0,302.87,303.18,302.04,302.81,16285.0
2022-09-27 11:10:00,303.0,303.0,300.93,301.02,10452.0,303.0,303.0,300.93,301.02,10452.0
2022-09-27 11:20:00,301.19,301.52,298.45,298.45,20295.0,301.19,301.52,298.45,298.45,20295.0
2022-09-27 11:30:00,298.39,299.6,298.27,299.2,11035.0,298.39,299.6,298.27,299.2,11035.0
2022-09-27 11:40:00,299.07,299.3,298.48,298.48,7925.0,299.07,299.3,298.48,298.48,7925.0
2022-09-27 11:50:00,298.55,299.17,297.43,297.44,15408.0,298.55,299.17,297.43,297.44,15408.0
2022-09-27 12:00:00,297.4,297.5,296.31,296.91,16630.0,297.4,297.5,296.31,296.91,16630.0
2022-09-27 12:10:00,296.89,296.9,294.56,294.56,16816.0,296.89,296.9,294.56,294.56,16816.0
2022-09-27 12:20:00,294.6,295.75,294.57,295.36,13832.0,294.6,295.75,294.57,295.36,13832.0
2022-09-27 12:30:00,295.15,296.18,294.79,295.25,12554.0,295.15,296.18,294.79,295.25,12554.0
2022-09-27 12:40:00,295.06,295.28,294.56,295.23,7259.0,295.06,295.28,294.56,295.23,7259.0
2022-09-27 12:50:00,295.26,296.2,294.7,296.03,4837.0,295.26,296.2,294.7,296.03,4837.0
2022-09-27 13:00:00,295.69,295.74,294.69,294.87,4900.0,295.69,295.74,294.69,294.87,4900.0
2022-09-27 13:10:00,295.22,295.99,294.93,295.65,7562.0,295.22,295.99,294.93,295.65,7562.0
2022-09-27 13:20:00,295.65,296.0,295.34,295.91,11314.0,295.65,296.0,295.34,295.91,11314.0
2022-09-27 13:30:00,295.81,296.63,295.58,296.18,6164.0,295.81,296.63,295.58,296.18,6164.0
2022-09-27 13:40:00,296.08,296.79,295.56,296.46,7600.0,296.08,296.79,295.56,296.46,7600.0
2022-09-27 13:50:00,296.35,296.78,295.92,296.78,8384.0,296.35,296.78,295.92,296.78,8384.0
2022-09-27 14:00:00,296.73,297.52,296.48,296.67,10099.0,296.73,297.52,296.48,296.67,10099.0
2022-09-27 14:10:00,296.71,296.8,295.81,296.04,10776.0,296.71,296.8,295.81,296.04,10776.0
2022-09-27 14:20:00,296.15,296.52,295.83,296.46,5350.0,296.15,296.52,295.83,296.46,5350.0
2022-09-27 14:30:00,296.43,298.02,295.97,297.84,12944.0,296.43,298.02,295.97,297.84,12944.0
2022-09-27 14:40:00,297.84,299.0,297.77,298.91,23086.0,297.84,299.0,297.77,298.91,23086.0
2022-09-27 14:50:00,298.59,299.3,298.45,299.09,15298.0,298.59,299.3,298.45,299.09,15298.0
2022-09-27 15:00:00,299.12,299.12,297.64,298.6,27725.0,299.12,299.12,297.64,298.6,27725.0
2022-09-27 15:10:00,298.93,299.32,298.37,299.19,18860.0,298.93,299.32,298.37,299.19,18860.0
2022-09-27 15:20:00,299.3,299.87,298.67,299.24,24383.0,299.3,299.87,298.67,299.24,24383.0
2022-09-27 15:30:00,299.28,299.28,298.08,298.67,19877.0,299.28,299.28,298.08,298.67,19877.0
2022-09-27 15:40:00,298.57,300.15,298.56,299.44,18928.0,298.57,300.15,298.56,299.44,18928.0
2022-09-27 15:50:00,299.09,300.47,299.01,299.32,71394.0,299.09,300.47,299.01,299.32,71394.0
2022-09-28 09:30:00,300.1,301.43,298.54,300.16,22660.0,300.1,301.43,298.54,300.16,22660.0
2022-09-28 09:40:00,300.22,301.6,299.69,300.79,12039.0,300.22,301.6,299.69,300.79,12039.0
2022-09-28 09:50:00,300.2,302.14,299.97,301.18,37517.0,300.2,302.14,299.97,301.18,37517.0
2022-09-28 10:00:00,301.23,302.56,299.46,299.64,17088.0,301.23,302.56,299.46,299.64,17088.0
2022-09-28 10:10:00,299.46,302.31,299.46,302.08,18636.0,299.46,302.31,299.46,302.08,18636.0
2022-09-28 10:20:00,302.45,304.94,302.45,304.67,25956.0,302.45,304.94,302.45,304.67,25956.0
2022-09-28 10:30:00,304.57,305.3,304.04,304.07,17127.0,304.57,305.3,304.04,304.07,17127.0
2022-09-28 10:40:00,304.58,305.52,304.16,304.82,11756.0,304.58,305.52,304.16,304.82,11756.0
2022-09-28 10:50:00,304.42,304.87,303.91,304.24,7396.0,304.42,304.87,303.91,304.24,7396.0
2022-09-28 11:00:00,304.0,305.0,303.7,304.24,9426.0,304.0,305.0,303.7,304.24,9426.0
2022-09-28 11:10:00,304.25,305.5,303.94,305.49,12566.0,304.25,305.5,303.94,305.49,12566.0
2022-09-28 11:20:00,305.69,307.33,305.48,306.21,14798.0,305.69,307.33,305.48,306.21,14798.0
2022-09-28 11:30:00,306.29,306.29,305.09,305.92,10914.0,306.29,306.29,305.09,305.92,10914.0
2022-09-28 11:40:00,306.01,306.49,305.5,306.01,7318.0,306.01,306.49,305.5,306.01,7318.0
2022-09-28 11:50:00,306.13,307.5,306.12,307.29,14914.0,306.13,307.5,306.12,307.29,14914.0
2022-09-28 12:00:00,307.23,307.23,305.88,305.95,19672.0,307.23,307.23,305.88,305.95,19672.0
2022-09-28 12:10:00,306.01,306.4,305.87,306.15,13951.0,306.01,306.4,305.87,306.15,13951.0
2022-09-28 12:20:00,306.07,306.09,305.24,305.56,14354.0,306.07,306.09,305.24,305.56,14354.0
2022-09-28 12:30:00,305.54,305.59,304.95,305.32,6149.0,305.54,305.59,304.95,305.32,6149.0
2022-09-28 12:40:00,305.21,306.03,305.09,305.69,12073.0,305.21,306.03,305.09,305.69,12073.0
2022-09-28 12:50:00,305.62,305.83,305.09,305.83,5616.0,305.62,305.83,305.09,305.83,5616.0
2022-09-28 13:00:00,305.93,306.47,305.5,306.47,12857.0,305.93,306.47,305.5,306.47,12857.0
2022-09-28 13:10:00,306.48,306.48,305.55,305.86,11726.0,306.48,306.48,305.55,305.86,11726.0
2022-09-28 13:20:00,305.82,306.01,305.23,305.47,6426.0,305.82,306.01,305.23,305.47,6426.0
2022-09-28 13:30:00,305.49,306.13,305.4,305.9,5991.0,305.49,306.13,305.4,305.9,5991.0
2022-09-28 13:40:00,305.85,306.09,305.1,305.62,11020.0,305.85,306.09,305.1,305.62,11020.0
2022-09-28 13:50:00,305.56,306.03,305.43,305.87,9300.0,305.56,306.03,305.43,305.87,9300.0
2022-09-28 14:00:00,305.99,306.87,305.89,306.82,11069.0,305.99,306.87,305.89,306.82,11069.0
2022-09-28 14:10:00,306.99,307.23,306.65,307.09,12044.0,306.99,307.23,306.65,307.09,12044.0
2022-09-28 14:20:00,306.98,307.1,306.73,307.1,5882.0,306.98,307.1,306.73,307.1,5882.0
2022-09-28 14:30:00,307.19,308.08,307.14,308.08,13160.0,307.19,308.08,307.14,308.08,13160.0
2022-09-28 14:40:00,308.04,308.22,307.46,307.63,18251.0,308.04,308.22,307.46,307.63,18251.0
2022-09-28 14:50:00,307.71,308.87,307.71,308.56,16957.0,307.71,308.87,307.71,308.56,16957.0
2022-09-28 15:00:00,308.44,309.6,308.44,308.98,10934.0,308.44,309.6,308.44,308.98,10934.0
2022-09-28 15:10:00,308.9,309.64,308.9,309.09,14461.0,308.9,309.64,308.9,309.09,14461.0
2022-09-28 15:20:00,309.15,309.76,309.06,309.34,14333.0,309.15,309.76,309.06,309.34,14333.0
2022-09-28 15:30:00,309.33,310.76,309.32,310.09,26489.0,309.33,310.76,309.32,310.09,26489.0
2022-09-28 15:40:00,310.23,310.73,310.04,310.48,28691.0,310.23,310.73,310.04,310.48,28691.0
2022-09-28 15:50:00,310.35,310.89,309.2,309.33,79522.0,310.35,310.89,309.2,309.33,79522.0
2022-09-29 09:30:00,303.97,304.81,300.99,301.47,61120.0,303.97,304.81,300.99,301.47,61120.0
2022-09-29 09:40:00,301.94,302.55,300.27,301.05,22439.0,301.94,302.55,300.27,301.05,22439.0
2022-09-29 09:50:00,300.9,303.5,300.89,301.89,14595.0,300.9,303.5,300.89,301.89,14595.0
2022-09-29 10:00:00,302.1,302.69,301.31,301.31,18980.0,302.1,302.69,301.31,301.31,18980.0
2022-09-29 10:10:00,301.35,301.92,299.71,300.41,13488.0,301.35,301.92,299.71,300.41,13488.0
2022-09-29 10:20:00,300.48,301.26,300.31,300.52,15248.0,300.48,301.26,300.31,300.52,15248.0
2022-09-29 10:30:00,300.73,300.73,299.15,300.38,20985.0,300.73,300.73,299.15,300.38,20985.0
2022-09-29 10:40:00,300.34,302.54,300.34,301.58,18760.0,300.34,302.54,300.34,301.58,18760.0
2022-09-29 10:50:00,301.81,302.9,301.38,302.42,10226.0,301.81,302.9,301.38,302.42,10226.0
2022-09-29 11:00:00,302.29,303.44,301.78,303.23,11764.0,302.29,303.44,301.78,303.23,11764.0
2022-09-29 11:10:00,303.12,303.82,302.7,303.79,16151.0,303.12,303.82,302.7,303.79,16151.0
2022-09-29 11:20:00,303.69,303.7,301.67,302.72,15042.0,303.69,303.7,301.67,302.72,15042.0
2022-09-29 11:30:00,302.71,303.34,302.41,302.67,8608.0,302.71,303.34,302.41,302.67,8608.0
2022-09-29 11:40:00,302.51,303.37,302.0,302.75,8958.0,302.51,303.37,302.0,302.75,8958.0
2022-09-29 11:50:00,302.76,303.67,302.75,303.34,7675.0,302.76,303.67,302.75,303.34,7675.0
2022-09-29 12:00:00,303.43,303.59,302.6,302.73,5940.0,303.43,303.59,302.6,302.73,5940.0
2022-09-29 12:10:00,302.82,302.9,300.98,301.24,9721.0,302.82,302.9,300.98,301.24,9721.0
2022-09-29 12:20:00,301.16,301.23,300.77,301.13,7081.0,301.16,301.23,300.77,301.13,7081.0
2022-09-29 12:30:00,301.2,301.21,300.39,300.61,4382.0,301.2,301.21,300.39,300.61,4382.0
2022-09-29 12:40:00,300.61,300.66,299.72,300.38,11743.0,300.61,300.66,299.72,300.38,11743.0
2022-09-29 12:50:00,300.14,300.37,299.5,299.67,4982.0,300.14,300.37,299.5,299.67,4982.0
2022-09-29 13:00:00,299.67,299.72,299.01,299.09,8035.0,299.67,299.72,299.01,299.09,8035.0
2022-09-29 13:10:00,299.1,299.8,299.1,299.19,5983.0,299.1,299.8,299.1,299.19,5983.0
2022-09-29 13:20:00,299.11,299.43,298.76,299.03,5066.0,299.11,299.43,298.76,299.03,5066.0
2022-09-29 13:30:00,299.0,299.44,298.66,299.09,4377.0,299.0,299.44,298.66,299.09,4377.0
2022-09-29 13:40:00,298.91,299.1,298.4,298.42,6910.0,298.91,299.1,298.4,298.42,6910.0
2022-09-29 13:50:00,298.65,298.65,296.85,296.86,11943.0,298.65,298.65,296.85,296.86,11943.0
2022-09-29 14:00:00,297.01,298.42,296.58,297.96,64024.0,297.01,298.42,296.58,297.96,64024.0
2022-09-29 14:10:00,298.09,298.17,296.45,296.61,28695.0,298.09,298.17,296.45,296.61,28695.0
2022-09-29 14:20:00,296.86,297.5,296.58,297.37,6555.0,296.86,297.5,296.58,297.37,6555.0
2022-09-29 14:30:00,297.31,298.19,297.05,298.0,64976.0,297.31,298.19,297.05,298.0,64976.0
2022-09-29 14:40:00,298.03,298.13,296.99,297.2,9910.0,298.03,298.13,296.99,297.2,9910.0
2022-09-29 14:50:00,297.26,297.26,296.15,296.18,12994.0,297.26,297.26,296.15,296.18,12994.0
2022-09-29 15:00:00,296.14,297.02,296.14,296.68,10304.0,296.14,297.02,296.14,296.68,10304.0
2022-09-29 15:10:00,296.62,297.8,296.4,297.79,9706.0,296.62,297.8,296.4,297.79,9706.0
2022-09-29 15:20:00,297.61,298.04,297.43,297.82,12778.0,297.61,298.04,297.43,297.82,12778.0
2022-09-29 15:30:00,297.6,299.78,297.6,299.15,25150.0,297.6,299.78,297.6,299.15,25150.0
2022-09-29 15:40:00,299.33,299.41,298.49,299.17,26788.0,299.33,299.41,298.49,299.17,26788.0
2022-09-29 15:50:00,299.3,300.27,299.3,299.8,76081.0,299.3,300.27,299.3,299.8,76081.0
2022-09-30 09:30:00,285.11,286.21,278.79,279.87,332549.0,285.11,286.21,278.79,279.87,332549.0
2022-09-30 09:40:00,279.75,281.5,277.5,279.13,159829.0,279.75,281.5,277.5,279.13,159829.0
2022-09-30 09:50:00,279.23,284.14,279.01,282.42,189029.0,279.23,284.14,279.01,282.42,189029.0
2022-09-30 10:00:00,282.68,284.33,282.11,283.75,100381.0,282.68,284.33,282.11,283.75,100381.0
2022-09-30 10:10:00,283.49,283.74,281.58,283.18,107244.0,283.49,283.74,281.58,283.18,107244.0
2022-09-30 10:20:00,283.19,285.28,283.09,284.82,69133.0,283.19,285.28,283.09,284.82,69133.0
2022-09-30 10:30:00,285.11,287.48,284.83,286.15,88922.0,285.11,287.48,284.83,286.15,88922.0
2022-09-30 10:40:00,286.0,286.31,284.45,285.23,56445.0,286.0,286.31,284.45,285.23,56445.0
2022-09-30 10:50:00,285.31,285.91,284.52,285.27,61143.0,285.31,285.91,284.52,285.27,61143.0
2022-09-30 11:00:00,285.54,286.97,284.98,286.63,43133.0,285.54,286.97,284.98,286.63,43133.0
2022-09-30 11:10:00,286.54,287.33,285.07,285.33,77068.0,286.54,287.33,285.07,285.33,77068.0
2022-09-30 11:20:00,285.31,285.49,284.48,284.87,63802.0,285.31,285.49,284.48,284.87,63802.0
2022-09-30 11:30:00,285.0,285.7,284.18,284.3,64882.0,285.0,285.7,284.18,284.3,64882.0
2022-09-30 11:40:00,284.48,284.56,283.04,284.46,63739.0,284.48,284.56,283.04,284.46,63739.0
2022-09-30 11:50:00,284.33,284.63,283.46,283.63,45107.0,284.33,284.63,283.46,283.63,45107.0
2022-09-30 12:00:00,283.51,283.59,282.34,283.48,24386.0,283.51,283.59,282.34,283.48,24386.0
2022-09-30 12:10:00,283.38,283.9,283.02,283.13,37044.0,283.38,283.9,283.02,283.13,37044.0
2022-09-30 12:20:00,282.99,283.16,282.26,282.84,21713.0,282.99,283.16,282.26,282.84,21713.0
2022-09-30 12:30:00,283.05,284.33,282.88,284.13,56236.0,283.05,284.33,282.88,284.13,56236.0
2022-09-30 12:40:00,284.13,284.97,284.04,284.54,35133.0,284.13,284.97,284.04,284.54,35133.0
2022-09-30 12:50:00,284.8,285.08,284.01,284.34,40595.0,284.8,285.08,284.01,284.34,40595.0
2022-09-30 13:00:00,284.31,284.35,283.09,283.21,64816.0,284.31,284.35,283.09,283.21,64816.0
2022-09-30 13:10:00,283.32,284.58,283.14,284.57,39938.0,283.32,284.58,283.14,284.57,39938.0
2022-09-30 13:20:00,284.7,285.71,284.51,285.31,26474.0,284.7,285.71,284.51,285.31,26474.0
2022-09-30 13:30:00,285.33,285.33,284.0,284.26,30775.0,285.33,285.33,284.0,284.26,30775.0
2022-09-30 13:40:00,284.19,284.2,283.07,283.32,22300.0,284.19,284.2,283.07,283.32,22300.0
2022-09-30 13:50:00,283.31,283.9,283.15,283.69,14240.0,283.31,283.9,283.15,283.69,14240.0
2022-09-30 14:00:00,283.55,283.7,282.88,283.62,17077.0,283.55,283.7,282.88,283.62,17077.0
2022-09-30 14:10:00,283.57,284.41,283.57,283.94,15833.0,283.57,284.41,283.57,283.94,15833.0
2022-09-30 14:20:00,284.0,284.98,283.8,284.71,23554.0,284.0,284.98,283.8,284.71,23554.0
2022-09-30 14:30:00,284.92,285.55,284.19,284.31,19994.0,284.92,285.55,284.19,284.31,19994.0
2022-09-30 14:40:00,284.38,284.38,282.45,282.93,24074.0,284.38,284.38,282.45,282.93,24074.0
2022-09-30 14:50:00,282.96,283.1,282.13,282.35,14405.0,282.96,283.1,282.13,282.35,14405.0
2022-09-30 15:00:00,282.12,283.44,281.66,282.24,38884.0,282.12,283.44,281.66,282.24,38884.0
2022-09-30 15:10:00,282.27,282.71,281.49,282.71,25181.0,282.27,282.71,281.49,282.71,25181.0
2022-09-30 15:20:00,282.67,282.76,281.61,282.75,20830.0,282.67,282.76,281.61,282.75,20830.0
2022-09-30 15:30:00,282.84,283.6,281.14,281.58,34525.0,282.84,283.6,281.14,281.58,34525.0
2022-09-30 15:40:00,281.65,281.86,281.2,281.28,43856.0,281.65,281.86,281.2,281.28,43856.0
2022-09-30 15:50:00,281.26,281.26,279.27,279.56,176652.0,281.26,281.26,279.27,279.56,176652.0
2022-10-03 09:30:00,281.5,285.98,281.12,284.57,97702.0,281.5,285.98,281.12,284.57,97702.0
2022-10-03 09:40:00,284.84,288.51,283.57,287.8,33851.0,284.84,288.51,283.57,287.8,33851.0
2022-10-03 09:50:00,287.17,287.27,285.14,286.0,30678.0,287.17,287.27,285.14,286.0,30678.0
2022-10-03 10:00:00,286.21,290.77,286.1,289.17,36497.0,286.21,290.77,286.1,289.17,36497.0
2022-10-03 10:10:00,288.94,289.94,287.65,288.24,27151.0,288.94,289.94,287.65,288.24,27151.0
2022-10-03 10:20:00,288.4,290.69,287.63,290.35,35913.0,288.4,290.69,287.63,290.35,35913.0
2022-10-03 10:30:00,290.23,290.87,289.35,289.56,19293.0,290.23,290.87,289.35,289.56,19293.0
2022-10-03 10:40:00,289.65,290.44,288.94,290.15,16499.0,289.65,290.44,288.94,290.15,16499.0
2022-10-03 10:50:00,290.15,291.0,289.75,290.25,25872.0,290.15,291.0,289.75,290.25,25872.0
2022-10-03 11:00:00,290.25,291.97,290.13,291.71,29745.0,290.25,291.97,290.13,291.71,29745.0
2022-10-03 11:10:00,291.84,292.56,291.21,291.42,16495.0,291.84,292.56,291.21,291.42,16495.0
2022-10-03 11:20:00,291.52,291.86,290.97,291.26,10139.0,291.52,291.86,290.97,291.26,10139.0
2022-10-03 11:30:00,291.48,291.8,290.31,290.52,15124.0,291.48,291.8,290.31,290.52,15124.0
2022-10-03 11:40:00,290.62,290.94,289.82,290.82,15292.0,290.62,290.94,289.82,290.82,15292.0
2022-10-03 11:50:00,290.88,291.06,289.13,290.02,14295.0,290.88,291.06,289.13,290.02,14295.0
2022-10-03 12:00:00,290.08,291.3,290.08,291.24,13904.0,290.08,291.3,290.08,291.24,13904.0
2022-10-03 12:10:00,291.38,291.57,290.57,290.68,12693.0,291.38,291.57,290.57,290.68,12693.0
2022-10-03 12:20:00,290.63,291.28,290.3,290.8,8655.0,290.63,291.28,290.3,290.8,8655.0
2022-10-03 12:30:00,290.77,291.84,290.58,291.79,12079.0,290.77,291.84,290.58,291.79,12079.0
2022-10-03 12:40:00,292.06,292.07,290.87,290.9,11049.0,292.06,292.07,290.87,290.9,11049.0
2022-10-03 12:50:00,291.01,291.12,290.35,290.6,11813.0,291.01,291.12,290.35,290.6,11813.0
2022-10-03 13:00:00,290.71,292.38,290.71,292.34,15070.0,290.71,292.38,290.71,292.34,15070.0
2022-10-03 13:10:00,292.2,293.16,292.07,292.77,18935.0,292.2,293.16,292.07,292.77,18935.0
2022-10-03 13:20:00,292.75,294.13,292.7,294.0,15581.0,292.75,294.13,292.7,294.0,15581.0
2022-10-03 13:30:00,294.17,294.89,294.03,294.24,12108.0,294.17,294.89,294.03,294.24,12108.0
2022-10-03 13:40:00,294.25,295.0,294.16,294.74,11330.0,294.25,295.0,294.16,294.74,11330.0
2022-10-03 13:50:00,294.72,294.75,294.28,294.49,9115.0,294.72,294.75,294.28,294.49,9115.0
2022-10-03 14:00:00,294.4,295.0,294.36,294.37,11538.0,294.4,295.0,294.36,294.37,11538.0
2022-10-03 14:10:00,294.43,295.27,293.92,294.1,38735.0,294.43,295.27,293.92,294.1,38735.0
2022-10-03 14:20:00,294.04,295.45,294.04,295.21,17497.0,294.04,295.45,294.04,295.21,17497.0
2022-10-03 14:30:00,295.15,295.15,294.62,294.74,12199.0,295.15,295.15,294.62,294.74,12199.0
2022-10-03 14:40:00,294.83,294.86,293.25,293.37,42980.0,294.83,294.86,293.25,293.37,42980.0
2022-10-03 14:50:00,293.44,295.64,292.98,295.34,40123.0,293.44,295.64,292.98,295.34,40123.0
2022-10-03 15:00:00,295.23,295.49,294.36,294.36,12238.0,295.23,295.49,294.36,294.36,12238.0
2022-10-03 15:10:00,294.41,294.41,292.72,292.97,35104.0,294.41,294.41,292.72,292.97,35104.0
2022-10-03 15:20:00,293.06,294.22,292.96,294.21,16293.0,293.06,294.22,292.96,294.21,16293.0
2022-10-03 15:30:00,294.48,294.6,293.44,293.7,20913.0,294.48,294.6,293.44,293.7,20913.0
2022-10-03 15:40:00,293.68,293.71,292.94,293.07,30291.0,293.68,293.71,292.94,293.07,30291.0
2022-10-03 15:50:00,293.26,293.26,291.79,291.98,116717.0,293.26,293.26,291.79,291.98,116717.0
2022-10-04 09:30:00,302.02,305.6,301.76,305.0,94956.0,302.02,305.6,301.76,305.0,94956.0
2022-10-04 09:40:00,304.78,305.02,301.67,304.52,59238.0,304.78,305.02,301.67,304.52,59238.0
2022-10-04 09:50:00,304.08,305.26,303.51,305.19,23331.0,304.08,305.26,303.51,305.19,23331.0
2022-10-04 10:00:00,305.3,306.34,304.86,305.32,30615.0,305.3,306.34,304.86,305.32,30615.0
2022-10-04 10:10:00,305.51,306.49,305.03,305.04,16066.0,305.51,306.49,305.03,305.04,16066.0
2022-10-04 10:20:00,305.25,305.3,303.64,304.85,41276.0,305.25,305.3,303.64,304.85,41276.0
2022-10-04 10:30:00,304.7,305.61,303.84,305.61,12750.0,304.7,305.61,303.84,305.61,12750.0
2022-10-04 10:40:00,305.42,306.58,305.42,306.22,14765.0,305.42,306.58,305.42,306.22,14765.0
2022-10-04 10:50:00,306.5,307.03,306.21,306.44,14275.0,306.5,307.03,306.21,306.44,14275.0
2022-10-04 11:00:00,306.52,307.86,305.78,307.44,25237.0,306.52,307.86,305.78,307.44,25237.0
2022-10-04 11:10:00,307.37,307.94,306.89,307.78,18430.0,307.37,307.94,306.89,307.78,18430.0
2022-10-04 11:20:00,307.81,308.14,307.0,307.94,24433.0,307.81,308.14,307.0,307.94,24433.0
2022-10-04 11:30:00,308.06,308.34,306.97,307.06,15016.0,308.06,308.34,306.97,307.06,15016.0
2022-10-04 11:40:00,307.06,307.28,306.42,307.18,13485.0,307.06,307.28,306.42,307.18,13485.0
2022-10-04 11:50:00,307.38,307.99,307.07,307.99,8864.0,307.38,307.99,307.07,307.99,8864.0
2022-10-04 12:00:00,308.08,308.45,307.91,308.17,11596.0,308.08,308.45,307.91,308.17,11596.0
2022-10-04 12:10:00,308.06,308.38,307.42,307.42,6838.0,308.06,308.38,307.42,307.42,6838.0
2022-10-04 12:20:00,307.55,308.79,307.28,308.34,13898.0,307.55,308.79,307.28,308.34,13898.0
2022-10-04 12:30:00,308.47,308.97,308.35,308.54,8391.0,308.47,308.97,308.35,308.54,8391.0
2022-10-04 12:40:00,308.45,308.45,306.47,306.86,15811.0,308.45,308.45,306.47,306.86,15811.0
2022-10-04 12:50:00,306.74,306.99,306.32,306.7,7640.0,306.74,306.99,306.32,306.7,7640.0
2022-10-04 13:00:00,307.0,307.29,306.26,306.79,6500.0,307.0,307.29,306.26,306.79,6500.0
2022-10-04 13:10:00,306.99,307.14,304.99,305.21,19987.0,306.99,307.14,304.99,305.21,19987.0
2022-10-04 13:20:00,305.21,306.24,304.95,306.12,13385.0,305.21,306.24,304.95,306.12,13385.0
2022-10-04 13:30:00,306.19,306.73,306.01,306.73,7370.0,306.19,306.73,306.01,306.73,7370.0
2022-10-04 13:40:00,306.64,307.46,306.62,307.13,5515.0,306.64,307.46,306.62,307.13,5515.0
2022-10-04 13:50:00,307.3,307.8,307.15,307.32,14336.0,307.3,307.8,307.15,307.32,14336.0
2022-10-04 14:00:00,307.48,307.64,307.35,307.6,9714.0,307.48,307.64,307.35,307.6,9714.0
2022-10-04 14:10:00,307.65,307.65,306.95,307.05,12384.0,307.65,307.65,306.95,307.05,12384.0
2022-10-04 14:20:00,307.22,307.45,306.75,306.82,15120.0,307.22,307.45,306.75,306.82,15120.0
2022-10-04 14:30:00,306.61,307.56,306.56,307.38,11453.0,306.61,307.56,306.56,307.38,11453.0
2022-10-04 14:40:00,307.21,308.52,307.21,308.41,20330.0,307.21,308.52,307.21,308.41,20330.0
2022-10-04 14:50:00,308.42,308.89,308.2,308.2,8332.0,308.42,308.89,308.2,308.2,8332.0
2022-10-04 15:00:00,308.14,308.21,307.39,307.4,12304.0,308.14,308.21,307.39,307.4,12304.0
2022-10-04 15:10:00,307.27,307.75,306.51,307.65,17064.0,307.27,307.75,306.51,307.65,17064.0
2022-10-04 15:20:00,307.65,307.75,306.59,306.99,19732.0,307.65,307.75,306.59,306.99,19732.0
2022-10-04 15:30:00,306.94,307.48,306.3,306.78,35382.0,306.94,307.48,306.3,306.78,35382.0
2022-10-04 15:40:00,306.85,307.7,306.84,307.39,35009.0,306.85,307.7,306.84,307.39,35009.0
2022-10-04 15:50:00,307.55,308.01,307.32,307.8,102280.0,307.55,308.01,307.32,307.8,102280.0
2022-10-05 09:30:00,303.85,306.25,303.2,304.73,28314.0,303.85,306.25,303.2,304.73,28314.0
2022-10-05 09:40:00,304.32,306.68,303.1,306.55,16696.0,304.32,306.68,303.1,306.55,16696.0
2022-10-05 09:50:00,306.4,306.49,304.33,305.46,15942.0,306.4,306.49,304.33,305.46,15942.0
2022-10-05 10:00:00,305.34,305.34,303.02,303.61,17384.0,305.34,305.34,303.02,303.61,17384.0
2022-10-05 10:10:00,303.94,305.08,302.61,303.54,30607.0,303.94,305.08,302.61,303.54,30607.0
2022-10-05 10:20:00,303.55,304.3,302.55,302.75,22581.0,303.55,304.3,302.55,302.75,22581.0
2022-10-05 10:30:00,302.51,303.18,302.36,303.18,17697.0,302.51,303.18,302.36,303.18,17697.0
2022-10-05 10:40:00,303.18,303.58,302.59,303.02,8127.0,303.18,303.58,302.59,303.02,8127.0
2022-10-05 10:50:00,302.83,303.14,301.76,302.29,10894.0,302.83,303.14,301.76,302.29,10894.0
2022-10-05 11:00:00,301.98,303.32,301.67,303.25,46169.0,301.98,303.32,301.67,303.25,46169.0
2022-10-05 11:10:00,303.42,303.42,302.59,303.07,5488.0,303.42,303.42,302.59,303.07,5488.0
2022-10-05 11:20:00,303.19,303.38,302.7,303.01,8533.0,303.19,303.38,302.7,303.01,8533.0
2022-10-05 11:30:00,303.14,304.04,302.66,304.04,7464.0,303.14,304.04,302.66,304.04,7464.0
2022-10-05 11:40:00,304.01,304.02,303.09,303.13,11268.0,304.01,304.02,303.09,303.13,11268.0
2022-10-05 11:50:00,303.01,303.91,302.92,303.78,4100.0,303.01,303.91,302.92,303.78,4100.0
2022-10-05 12:00:00,304.06,304.83,303.0,304.78,16622.0,304.06,304.83,303.0,304.78,16622.0
2022-10-05 12:10:00,304.7,305.75,304.7,305.16,13645.0,304.7,305.75,304.7,305.16,13645.0
2022-10-05 12:20:00,305.09,305.19,304.33,304.8,5675.0,305.09,305.19,304.33,304.8,5675.0
2022-10-05 12:30:00,304.89,304.94,304.17,304.4,8847.0,304.89,304.94,304.17,304.4,8847.0
2022-10-05 12:40:00,304.13,305.61,304.07,305.61,8389.0,304.13,305.61,304.07,305.61,8389.0
2022-10-05 12:50:00,306.0,306.85,305.93,305.93,7832.0,306.0,306.85,305.93,305.93,7832.0
2022-10-05 13:00:00,305.91,306.85,305.89,306.46,6530.0,305.91,306.85,305.89,306.46,6530.0
2022-10-05 13:10:00,306.56,307.22,306.51,307.0,10308.0,306.56,307.22,306.51,307.0,10308.0
2022-10-05 13:20:00,307.1,307.7,306.32,306.49,22759.0,307.1,307.7,306.32,306.49,22759.0
2022-10-05 13:30:00,306.42,306.53,305.9,306.23,10085.0,306.42,306.53,305.9,306.23,10085.0
2022-10-05 13:40:00,306.35,307.02,305.88,306.86,3479.0,306.35,307.02,305.88,306.86,3479.0
2022-10-05 13:50:00,306.91,306.91,305.65,305.69,7674.0,306.91,306.91,305.65,305.69,7674.0
2022-10-05 14:00:00,305.58,306.14,305.58,305.85,8748.0,305.58,306.14,305.58,305.85,8748.0
2022-10-05 14:10:00,305.63,306.4,305.63,306.22,7203.0,305.63,306.4,305.63,306.22,7203.0
2022-10-05 14:20:00,305.95,306.38,305.9,306.25,10259.0,305.95,306.38,305.9,306.25,10259.0
2022-10-05 14:30:00,306.4,307.3,306.15,307.3,7296.0,306.4,307.3,306.15,307.3,7296.0
2022-10-05 14:40:00,307.24,308.03,307.06,307.74,10232.0,307.24,308.03,307.06,307.74,10232.0
2022-10-05 14:50:00,307.83,308.54,307.4,308.44,15435.0,307.83,308.54,307.4,308.44,15435.0
2022-10-05 15:00:00,308.59,309.62,308.57,309.55,23323.0,308.59,309.62,308.57,309.55,23323.0
2022-10-05 15:10:00,309.52,310.56,309.08,310.45,19541.0,309.52,310.56,309.08,310.45,19541.0
2022-10-05 15:20:00,310.48,310.59,309.97,310.0,16913.0,310.48,310.59,309.97,310.0,16913.0
2022-10-05 15:30:00,310.17,310.69,310.0,310.52,33031.0,310.17,310.69,310.0,310.52,33031.0
2022-10-05 15:40:00,310.52,311.55,310.44,310.72,56352.0,310.52,311.55,310.44,310.72,56352.0
2022-10-05 15:50:00,310.66,310.72,309.6,309.83,143445.0,310.66,310.72,309.6,309.83,143445.0
2022-10-06 09:30:00,308.02,313.19,308.02,313.19,33330.0,308.02,313.19,308.02,313.19,33330.0
2022-10-06 09:40:00,313.5,315.83,313.2,314.69,24390.0,313.5,315.83,313.2,314.69,24390.0
2022-10-06 09:50:00,314.89,316.27,313.69,313.88,32273.0,314.89,316.27,313.69,313.88,32273.0
2022-10-06 10:00:00,313.51,313.51,310.27,312.73,19791.0,313.51,313.51,310.27,312.73,19791.0
2022-10-06 10:10:00,312.69,314.13,311.44,313.08,16192.0,312.69,314.13,311.44,313.08,16192.0
2022-10-06 10:20:00,313.03,313.44,311.55,311.55,12969.0,313.03,313.44,311.55,311.55,12969.0
2022-10-06 10:30:00,311.18,313.67,311.14,312.59,15207.0,311.18,313.67,311.14,312.59,15207.0
2022-10-06 10:40:00,312.95,314.95,312.95,314.94,16785.0,312.95,314.95,312.95,314.94,16785.0
2022-10-06 10:50:00,314.45,314.78,313.76,314.52,13757.0,314.45,314.78,313.76,314.52,13757.0
2022-10-06 11:00:00,314.77,315.42,313.96,314.74,28825.0,314.77,315.42,313.96,314.74,28825.0
2022-10-06 11:10:00,314.88,315.34,313.91,314.83,23822.0,314.88,315.34,313.91,314.83,23822.0
2022-10-06 11:20:00,314.98,315.79,314.98,315.59,9828.0,314.98,315.79,314.98,315.59,9828.0
2022-10-06 11:30:00,315.32,315.49,314.32,314.67,5040.0,315.32,315.49,314.32,314.67,5040.0
2022-10-06 11:40:00,314.64,315.83,314.46,315.53,12909.0,314.64,315.83,314.46,315.53,12909.0
2022-10-06 11:50:00,315.36,315.84,313.69,313.83,14985.0,315.36,315.84,313.69,313.83,14985.0
2022-10-06 12:00:00,313.79,314.08,312.7,313.24,11701.0,313.79,314.08,312.7,313.24,11701.0
2022-10-06 12:10:00,313.24,313.24,311.94,312.77,12807.0,313.24,313.24,311.94,312.77,12807.0
2022-10-06 12:20:00,312.81,313.84,312.76,313.77,4979.0,312.81,313.84,312.76,313.77,4979.0
2022-10-06 12:30:00,313.65,314.06,313.19,314.02,5671.0,313.65,314.06,313.19,314.02,5671.0
2022-10-06 12:40:00,314.04,314.84,313.62,314.52,3760.0,314.04,314.84,313.62,314.52,3760.0
2022-10-06 12:50:00,314.49,314.49,313.68,313.68,2340.0,314.49,314.49,313.68,313.68,2340.0
2022-10-06 13:00:00,313.78,313.8,313.06,313.1,6303.0,313.78,313.8,313.06,313.1,6303.0
2022-10-06 13:10:00,313.23,314.76,313.16,314.25,6599.0,313.23,314.76,313.16,314.25,6599.0
2022-10-06 13:20:00,314.36,314.5,313.94,314.31,3091.0,314.36,314.5,313.94,314.31,3091.0
2022-10-06 13:30:00,314.2,314.2,313.0,313.21,3808.0,314.2,314.2,313.0,313.21,3808.0
2022-10-06 13:40:00,313.47,313.85,313.46,313.85,1668.0,313.47,313.85,313.46,313.85,1668.0
2022-10-06 13:50:00,313.97,314.0,313.47,313.77,4399.0,313.97,314.0,313.47,313.77,4399.0
2022-10-06 14:00:00,313.71,313.83,312.42,312.42,4230.0,313.71,313.83,312.42,312.42,4230.0
2022-10-06 14:10:00,312.42,312.73,312.3,312.4,2700.0,312.42,312.73,312.3,312.4,2700.0
2022-10-06 14:20:00,312.51,312.7,311.95,312.02,4837.0,312.51,312.7,311.95,312.02,4837.0
2022-10-06 14:30:00,312.1,312.4,311.63,311.94,6200.0,312.1,312.4,311.63,311.94,6200.0
2022-10-06 14:40:00,311.85,311.99,310.8,310.8,7654.0,311.85,311.99,310.8,310.8,7654.0
2022-10-06 14:50:00,310.8,311.24,310.42,310.89,6687.0,310.8,311.24,310.42,310.89,6687.0
2022-10-06 15:00:00,311.0,311.18,310.39,310.56,5675.0,311.0,311.18,310.39,310.56,5675.0
2022-10-06 15:10:00,310.65,310.79,310.13,310.57,6105.0,310.65,310.79,310.13,310.57,6105.0
2022-10-06 15:20:00,310.6,311.21,310.36,311.18,7412.0,310.6,311.21,310.36,311.18,7412.0
2022-10-06 15:30:00,311.04,311.15,310.41,310.42,15590.0,311.04,311.15,310.41,310.42,15590.0
2022-10-06 15:40:00,310.34,310.61,309.75,309.98,16986.0,310.34,310.61,309.75,309.98,16986.0
2022-10-06 15:50:00,309.88,311.34,309.88,310.47,79021.0,309.88,311.34,309.88,310.47,79021.0
2022-10-07 09:30:00,303.82,306.24,302.33,306.06,21629.0,303.82,306.24,302.33,306.06,21629.0
2022-10-07 09:40:00,306.19,306.44,303.3,303.86,10382.0,306.19,306.44,303.3,303.86,10382.0
2022-10-07 09:50:00,303.42,303.42,301.77,302.04,19464.0,303.42,303.42,301.77,302.04,19464.0
2022-10-07 10:00:00,302.13,302.82,301.71,302.58,11286.0,302.13,302.82,301.71,302.58,11286.0
2022-10-07 10:10:00,302.53,303.48,302.28,302.81,19316.0,302.53,303.48,302.28,302.81,19316.0
2022-10-07 10:20:00,302.55,303.67,302.14,302.73,13316.0,302.55,303.67,302.14,302.73,13316.0
2022-10-07 10:30:00,302.79,303.14,301.16,301.16,19487.0,302.79,303.14,301.16,301.16,19487.0
2022-10-07 10:40:00,301.29,303.63,301.28,303.25,12199.0,301.29,303.63,301.28,303.25,12199.0
2022-10-07 10:50:00,303.35,303.5,301.9,302.39,19358.0,303.35,303.5,301.9,302.39,19358.0
2022-10-07 11:00:00,302.65,303.45,302.55,302.89,4793.0,302.65,303.45,302.55,302.89,4793.0
2022-10-07 11:10:00,302.95,303.63,302.5,302.5,8433.0,302.95,303.63,302.5,302.5,8433.0
2022-10-07 11:20:00,302.1,302.34,301.41,301.69,7765.0,302.1,302.34,301.41,301.69,7765.0
2022-10-07 11:30:00,301.72,302.04,300.61,301.02,9628.0,301.72,302.04,300.61,301.02,9628.0
2022-10-07 11:40:00,301.23,301.43,299.08,299.49,17220.0,301.23,301.43,299.08,299.49,17220.0
2022-10-07 11:50:00,299.51,300.0,299.32,299.73,7402.0,299.51,300.0,299.32,299.73,7402.0
2022-10-07 12:00:00,299.68,299.87,299.18,299.46,17784.0,299.68,299.87,299.18,299.46,17784.0
2022-10-07 12:10:00,299.57,300.46,299.57,300.27,12396.0,299.57,300.46,299.57,300.27,12396.0
2022-10-07 12:20:00,300.32,300.46,299.78,299.78,11879.0,300.32,300.46,299.78,299.78,11879.0
2022-10-07 12:30:00,299.88,299.89,298.11,298.91,16936.0,299.88,299.89,298.11,298.91,16936.0
2022-10-07 12:40:00,298.94,298.98,298.51,298.84,8356.0,298.94,298.98,298.51,298.84,8356.0
2022-10-07 12:50:00,298.67,299.46,298.56,299.36,4610.0,298.67,299.46,298.56,299.36,4610.0
2022-10-07 13:00:00,299.35,299.39,298.8,298.81,3591.0,299.35,299.39,298.8,298.81,3591.0
2022-10-07 13:10:00,299.13,300.58,298.92,300.49,8076.0,299.13,300.58,298.92,300.49,8076.0
2022-10-07 13:20:00,300.4,300.84,299.84,299.84,6285.0,300.4,300.84,299.84,299.84,6285.0
2022-10-07 13:30:00,299.75,299.98,299.35,299.52,10149.0,299.75,299.98,299.35,299.52,10149.0
2022-10-07 13:40:00,299.68,300.23,299.55,299.7,7011.0,299.68,300.23,299.55,299.7,7011.0
2022-10-07 13:50:00,299.63,299.63,298.94,299.13,6600.0,299.63,299.63,298.94,299.13,6600.0
2022-10-07 14:00:00,299.09,299.86,299.03,299.6,5800.0,299.09,299.86,299.03,299.6,5800.0
2022-10-07 14:10:00,299.63,300.2,299.35,299.75,9180.0,299.63,300.2,299.35,299.75,9180.0
2022-10-07 14:20:00,299.25,299.3,298.39,298.5,11917.0,299.25,299.3,298.39,298.5,11917.0
2022-10-07 14:30:00,298.53,298.78,298.18,298.64,20979.0,298.53,298.78,298.18,298.64,20979.0
2022-10-07 14:40:00,298.65,298.82,297.78,298.07,15715.0,298.65,298.82,297.78,298.07,15715.0
2022-10-07 14:50:00,298.21,298.27,297.87,298.01,5914.0,298.21,298.27,297.87,298.01,5914.0
2022-10-07 15:00:00,298.13,298.91,298.0,298.0,11837.0,298.13,298.91,298.0,298.0,11837.0
2022-10-07 15:10:00,298.05,298.4,297.5,297.65,12285.0,298.05,298.4,297.5,297.65,12285.0
2022-10-07 15:20:00,297.68,297.72,297.05,297.09,17236.0,297.68,297.72,297.05,297.09,17236.0
2022-10-07 15:30:00,297.0,297.3,296.47,297.26,28680.0,297.0,297.3,296.47,297.26,28680.0
2022-10-07 15:40:00,297.28,297.71,296.98,297.17,52186.0,297.28,297.71,296.98,297.17,52186.0
2022-10-07 15:50:00,297.26,298.74,297.24,298.07,119558.0,297.26,298.74,297.24,298.07,119558.0
2022-10-10 09:30:00,297.86,297.9,292.71,294.31,34119.0,297.86,297.9,292.71,294.31,34119.0
2022-10-10 09:40:00,294.51,296.26,293.95,294.63,16049.0,294.51,296.26,293.95,294.63,16049.0
2022-10-10 09:50:00,294.44,295.05,291.28,292.37,18628.0,294.44,295.05,291.28,292.37,18628.0
2022-10-10 10:00:00,292.16,292.99,291.68,292.13,14855.0,292.16,292.99,291.68,292.13,14855.0
2022-10-10 10:10:00,292.26,294.15,292.26,293.78,11055.0,292.26,294.15,292.26,293.78,11055.0
2022-10-10 10:20:00,293.68,295.21,293.42,294.17,12998.0,293.68,295.21,293.42,294.17,12998.0
2022-10-10 10:30:00,293.88,294.52,291.03,291.19,13031.0,293.88,294.52,291.03,291.19,13031.0
2022-10-10 10:40:00,291.0,291.25,290.14,291.03,8809.0,291.0,291.25,290.14,291.03,8809.0
2022-10-10 10:50:00,290.66,290.71,288.8,289.24,26359.0,290.66,290.71,288.8,289.24,26359.0
2022-10-10 11:00:00,289.03,289.17,288.44,288.93,7952.0,289.03,289.17,288.44,288.93,7952.0
2022-10-10 11:10:00,288.86,289.3,288.34,288.81,10063.0,288.86,289.3,288.34,288.81,10063.0
2022-10-10 11:20:00,288.73,289.95,288.72,289.0,17182.0,288.73,289.95,288.72,289.0,17182.0
2022-10-10 11:30:00,289.01,289.3,288.55,288.56,12480.0,289.01,289.3,288.55,288.56,12480.0
2022-10-10 11:40:00,288.53,289.95,288.47,289.95,27233.0,288.53,289.95,288.47,289.95,27233.0
2022-10-10 11:50:00,290.24,291.05,290.24,290.28,5538.0,290.24,291.05,290.24,290.28,5538.0
2022-10-10 12:00:00,290.24,290.56,289.72,289.75,6545.0,290.24,290.56,289.72,289.75,6545.0
2022-10-10 12:10:00,289.68,290.42,289.62,290.1,4789.0,289.68,290.42,289.62,290.1,4789.0
2022-10-10 12:20:00,290.07,290.07,287.6,287.72,8075.0,290.07,290.07,287.6,287.72,8075.0
2022-10-10 12:30:00,287.8,288.2,287.11,287.67,6815.0,287.8,288.2,287.11,287.67,6815.0
2022-10-10 12:40:00,287.84,287.87,287.41,287.47,9709.0,287.84,287.87,287.41,287.47,9709.0
2022-10-10 12:50:00,287.42,288.02,287.14,287.72,6915.0,287.42,288.02,287.14,287.72,6915.0
2022-10-10 13:00:00,287.6,287.6,286.55,286.73,7788.0,287.6,287.6,286.55,286.73,7788.0
2022-10-10 13:10:00,286.72,287.55,286.72,287.0,16115.0,286.72,287.55,286.72,287.0,16115.0
2022-10-10 13:20:00,287.11,287.41,286.88,286.9,8326.0,287.11,287.41,286.88,286.9,8326.0
2022-10-10 13:30:00,286.82,288.14,286.76,287.71,9135.0,286.82,288.14,286.76,287.71,9135.0
2022-10-10 13:40:00,287.81,290.54,287.75,290.17,9306.0,287.81,290.54,287.75,290.17,9306.0
2022-10-10 13:50:00,290.22,291.32,290.15,290.31,19375.0,290.22,291.32,290.15,290.31,19375.0
2022-10-10 14:00:00,290.21,290.25,289.94,290.09,17898.0,290.21,290.25,289.94,290.09,17898.0
2022-10-10 14:10:00,290.09,290.17,288.96,289.05,11331.0,290.09,290.17,288.96,289.05,11331.0
2022-10-10 14:20:00,289.17,289.97,288.73,289.88,7031.0,289.17,289.97,288.73,289.88,7031.0
2022-10-10 14:30:00,289.69,291.2,289.63,290.98,12662.0,289.69,291.2,289.63,290.98,12662.0
2022-10-10 14:40:00,290.99,291.16,290.18,290.38,10097.0,290.99,291.16,290.18,290.38,10097.0
2022-10-10 14:50:00,290.39,290.49,289.35,289.71,10640.0,290.39,290.49,289.35,289.71,10640.0
2022-10-10 15:00:00,289.85,290.2,289.38,289.79,7667.0,289.85,290.2,289.38,289.79,7667.0
2022-10-10 15:10:00,289.7,291.21,289.46,291.21,13938.0,289.7,291.21,289.46,291.21,13938.0
2022-10-10 15:20:00,291.48,291.63,290.07,290.15,11482.0,291.48,291.63,290.07,290.15,11482.0
2022-10-10 15:30:00,290.16,291.23,289.93,291.01,20194.0,290.16,291.23,289.93,291.01,20194.0
2022-10-10 15:40:00,290.94,291.39,290.34,291.18,31292.0,290.94,291.39,290.34,291.18,31292.0
2022-10-10 15:50:00,291.14,291.53,289.6,289.73,99755.0,291.14,291.53,289.6,289.73,99755.0
2022-10-11 09:30:00,296.65,296.93,290.55,290.81,109153.0,296.65,296.93,290.55,290.81,109153.0
2022-10-11 09:40:00,290.65,292.74,290.44,291.35,30922.0,290.65,292.74,290.44,291.35,30922.0
2022-10-11 09:50:00,291.16,292.03,288.54,288.75,45672.0,291.16,292.03,288.54,288.75,45672.0
2022-10-11 10:00:00,288.6,289.44,287.83,289.44,24586.0,288.6,289.44,287.83,289.44,24586.0
2022-10-11 10:10:00,289.08,292.4,289.03,290.75,26735.0,289.08,292.4,289.03,290.75,26735.0
2022-10-11 10:20:00,290.67,290.75,289.16,289.73,26702.0,290.67,290.75,289.16,289.73,26702.0
2022-10-11 10:30:00,289.77,292.3,289.17,291.97,25485.0,289.77,292.3,289.17,291.97,25485.0
2022-10-11 10:40:00,292.03,292.75,291.29,291.29,13834.0,292.03,292.75,291.29,291.29,13834.0
2022-10-11 10:50:00,291.42,291.92,290.22,290.76,14515.0,291.42,291.92,290.22,290.76,14515.0
2022-10-11 11:00:00,290.82,293.3,290.77,292.07,20991.0,290.82,293.3,290.77,292.07,20991.0
2022-10-11 11:10:00,292.23,294.11,292.04,292.86,18745.0,292.23,294.11,292.04,292.86,18745.0
2022-10-11 11:20:00,292.9,293.11,292.14,292.65,19536.0,292.9,293.11,292.14,292.65,19536.0
2022-10-11 11:30:00,292.83,293.88,292.83,293.01,24534.0,292.83,293.88,292.83,293.01,24534.0
2022-10-11 11:40:00,293.0,296.06,292.8,295.62,21689.0,293.0,296.06,292.8,295.62,21689.0
2022-10-11 11:50:00,295.66,296.6,295.65,296.23,51443.0,295.66,296.6,295.65,296.23,51443.0
2022-10-11 12:00:00,296.18,296.88,295.4,296.84,33530.0,296.18,296.88,295.4,296.84,33530.0
2022-10-11 12:10:00,296.98,299.57,296.96,299.56,58413.0,296.98,299.57,296.96,299.56,58413.0
2022-10-11 12:20:00,299.55,301.12,299.31,300.09,35310.0,299.55,301.12,299.31,300.09,35310.0
2022-10-11 12:30:00,300.1,302.0,300.06,302.0,37776.0,300.1,302.0,300.06,302.0,37776.0
2022-10-11 12:40:00,302.04,304.28,301.84,303.66,60610.0,302.04,304.28,301.84,303.66,60610.0
2022-10-11 12:50:00,303.76,303.95,302.82,302.96,60420.0,303.76,303.95,302.82,302.96,60420.0
2022-10-11 13:00:00,302.96,302.96,301.17,301.28,33505.0,302.96,302.96,301.17,301.28,33505.0
2022-10-11 13:10:00,301.25,301.38,300.13,300.57,28661.0,301.25,301.38,300.13,300.57,28661.0
2022-10-11 13:20:00,300.57,301.28,299.67,300.02,31773.0,300.57,301.28,299.67,300.02,31773.0
2022-10-11 13:30:00,299.9,300.13,298.64,299.14,36507.0,299.9,300.13,298.64,299.14,36507.0
2022-10-11 13:40:00,299.14,299.86,298.93,298.98,20237.0,299.14,299.86,298.93,298.98,20237.0
2022-10-11 13:50:00,298.88,299.24,298.4,299.13,23589.0,298.88,299.24,298.4,299.13,23589.0
2022-10-11 14:00:00,299.08,299.75,298.12,298.47,25841.0,299.08,299.75,298.12,298.47,25841.0
2022-10-11 14:10:00,298.42,298.64,297.85,297.85,30441.0,298.42,298.64,297.85,297.85,30441.0
2022-10-11 14:20:00,297.81,298.88,297.8,298.6,25810.0,297.81,298.88,297.8,298.6,25810.0
2022-10-11 14:30:00,298.6,299.73,298.59,299.56,39027.0,298.6,299.73,298.59,299.56,39027.0
2022-10-11 14:40:00,299.57,300.13,297.35,297.7,63790.0,299.57,300.13,297.35,297.7,63790.0
2022-10-11 14:50:00,297.54,297.57,295.11,295.38,35852.0,297.54,297.57,295.11,295.38,35852.0
2022-10-11 15:00:00,295.12,295.66,294.5,294.87,26601.0,295.12,295.66,294.5,294.87,26601.0
2022-10-11 15:10:00,294.89,294.98,293.46,294.36,31347.0,294.89,294.98,293.46,294.36,31347.0
2022-10-11 15:20:00,294.38,295.45,294.06,294.93,32587.0,294.38,295.45,294.06,294.93,32587.0
2022-10-11 15:30:00,294.83,296.15,294.21,296.06,46423.0,294.83,296.15,294.21,296.06,46423.0
2022-10-11 15:40:00,296.06,296.12,294.89,295.67,65085.0,296.06,296.12,294.89,295.67,65085.0
2022-10-11 15:50:00,295.68,296.27,294.7,295.66,160306.0,295.68,296.27,294.7,295.66,160306.0
2022-10-12 09:30:00,298.85,300.6,297.18,299.76,51123.0,298.85,300.6,297.18,299.76,51123.0
2022-10-12 09:40:00,299.68,302.23,299.0,301.57,36182.0,299.68,302.23,299.0,301.57,36182.0
2022-10-12 09:50:00,301.57,302.61,300.44,302.03,40803.0,301.57,302.61,300.44,302.03,40803.0
2022-10-12 10:00:00,302.23,302.87,297.67,298.16,27387.0,302.23,302.87,297.67,298.16,27387.0
2022-10-12 10:10:00,298.29,298.65,296.52,296.87,9614.0,298.29,298.65,296.52,296.87,9614.0
2022-10-12 10:20:00,296.68,297.17,295.08,296.02,19812.0,296.68,297.17,295.08,296.02,19812.0
2022-10-12 10:30:00,296.06,296.41,294.7,295.06,13603.0,296.06,296.41,294.7,295.06,13603.0
2022-10-12 10:40:00,294.82,294.9,293.41,294.02,20255.0,294.82,294.9,293.41,294.02,20255.0
2022-10-12 10:50:00,294.19,294.32,293.4,293.7,13163.0,294.19,294.32,293.4,293.7,13163.0
2022-10-12 11:00:00,293.85,295.29,293.7,294.16,44881.0,293.85,295.29,293.7,294.16,44881.0
2022-10-12 11:10:00,294.47,295.5,294.4,295.2,9378.0,294.47,295.5,294.4,295.2,9378.0
2022-10-12 11:20:00,295.11,295.88,294.34,294.89,12047.0,295.11,295.88,294.34,294.89,12047.0
2022-10-12 11:30:00,295.06,295.15,293.89,294.0,13401.0,295.06,295.15,293.89,294.0,13401.0
2022-10-12 11:40:00,294.01,295.04,293.77,294.15,11180.0,294.01,295.04,293.77,294.15,11180.0
2022-10-12 11:50:00,293.96,294.23,293.7,294.23,11847.0,293.96,294.23,293.7,294.23,11847.0
2022-10-12 12:00:00,294.24,295.11,294.18,294.3,8825.0,294.24,295.11,294.18,294.3,8825.0
2022-10-12 12:10:00,294.28,294.28,293.52,294.18,5539.0,294.28,294.28,293.52,294.18,5539.0
2022-10-12 12:20:00,294.11,294.11,293.13,293.43,8090.0,294.11,294.11,293.13,293.43,8090.0
2022-10-12 12:30:00,292.99,293.06,292.14,292.14,3227.0,292.99,293.06,292.14,292.14,3227.0
2022-10-12 12:40:00,292.18,292.8,292.12,292.8,15209.0,292.18,292.8,292.12,292.8,15209.0
2022-10-12 12:50:00,292.89,294.73,292.86,294.6,32654.0,292.89,294.73,292.86,294.6,32654.0
2022-10-12 13:00:00,294.6,294.91,294.17,294.41,5005.0,294.6,294.91,294.17,294.41,5005.0
2022-10-12 13:10:00,294.45,294.88,294.17,294.17,9324.0,294.45,294.88,294.17,294.17,9324.0
2022-10-12 13:20:00,294.19,294.89,293.96,294.71,32745.0,294.19,294.89,293.96,294.71,32745.0
2022-10-12 13:30:00,294.62,294.72,293.96,294.72,40409.0,294.62,294.72,293.96,294.72,40409.0
2022-10-12 13:40:00,294.67,294.85,294.35,294.75,11114.0,294.67,294.85,294.35,294.75,11114.0
2022-10-12 13:50:00,294.59,294.72,294.15,294.33,7646.0,294.59,294.72,294.15,294.33,7646.0
2022-10-12 14:00:00,294.45,296.84,294.38,296.26,66639.0,294.45,296.84,294.38,296.26,66639.0
2022-10-12 14:10:00,296.13,296.89,295.64,295.95,22115.0,296.13,296.89,295.64,295.95,22115.0
2022-10-12 14:20:00,296.1,296.25,295.43,296.0,23359.0,296.1,296.25,295.43,296.0,23359.0
2022-10-12 14:30:00,296.22,297.02,295.92,297.01,27454.0,296.22,297.02,295.92,297.01,27454.0
2022-10-12 14:40:00,297.0,297.15,295.84,296.01,17022.0,297.0,297.15,295.84,296.01,17022.0
2022-10-12 14:50:00,296.01,296.24,295.51,295.56,15652.0,296.01,296.24,295.51,295.56,15652.0
2022-10-12 15:00:00,295.62,296.16,295.51,295.98,11445.0,295.62,296.16,295.51,295.98,11445.0
2022-10-12 15:10:00,296.15,296.55,295.66,296.51,36559.0,296.15,296.55,295.66,296.51,36559.0
2022-10-12 15:20:00,296.82,296.93,296.34,296.43,24677.0,296.82,296.93,296.34,296.43,24677.0
2022-10-12 15:30:00,296.42,297.1,296.15,296.69,35409.0,296.42,297.1,296.15,296.69,35409.0
2022-10-12 15:40:00,296.73,297.05,296.26,296.28,40713.0,296.73,297.05,296.26,296.28,40713.0
2022-10-12 15:50:00,296.29,296.62,295.31,295.55,143244.0,296.29,296.62,295.31,295.55,143244.0
2022-10-13 09:30:00,285.5,286.49,279.1,281.33,83662.0,285.5,286.49,279.1,281.33,83662.0
2022-10-13 09:40:00,281.18,284.79,280.26,284.51,46225.0,281.18,284.79,280.26,284.51,46225.0
2022-10-13 09:50:00,284.11,286.59,283.77,284.56,34133.0,284.11,286.59,283.77,284.56,34133.0
2022-10-13 10:00:00,284.94,285.63,282.71,284.37,33318.0,284.94,285.63,282.71,284.37,33318.0
2022-10-13 10:10:00,284.32,284.54,282.7,283.5,15654.0,284.32,284.54,282.7,283.5,15654.0
2022-10-13 10:20:00,283.56,283.64,281.31,282.16,25241.0,283.56,283.64,281.31,282.16,25241.0
2022-10-13 10:30:00,282.02,284.8,281.79,284.48,35543.0,282.02,284.8,281.79,284.48,35543.0
2022-10-13 10:40:00,284.7,287.78,284.55,287.62,14814.0,284.7,287.78,284.55,287.62,14814.0
2022-10-13 10:50:00,287.78,287.88,285.96,285.96,18074.0,287.78,287.88,285.96,285.96,18074.0
2022-10-13 11:00:00,285.85,289.48,285.44,289.45,18659.0,285.85,289.48,285.44,289.45,18659.0
2022-10-13 11:10:00,289.16,292.98,288.79,292.98,33264.0,289.16,292.98,288.79,292.98,33264.0
2022-10-13 11:20:00,292.89,296.43,292.37,294.27,20762.0,292.89,296.43,292.37,294.27,20762.0
2022-10-13 11:30:00,294.69,298.1,293.36,297.06,18282.0,294.69,298.1,293.36,297.06,18282.0
2022-10-13 11:40:00,297.58,298.99,295.47,295.78,13579.0,297.58,298.99,295.47,295.78,13579.0
2022-10-13 11:50:00,295.47,297.22,294.9,296.25,26907.0,295.47,297.22,294.9,296.25,26907.0
2022-10-13 12:00:00,296.58,297.68,296.21,297.23,14977.0,296.58,297.68,296.21,297.23,14977.0
2022-10-13 12:10:00,297.36,297.42,294.42,294.43,13963.0,297.36,297.42,294.42,294.43,13963.0
2022-10-13 12:20:00,294.4,295.41,294.3,295.07,8346.0,294.4,295.41,294.3,295.07,8346.0
2022-10-13 12:30:00,294.77,295.5,294.59,294.75,10420.0,294.77,295.5,294.59,294.75,10420.0
2022-10-13 12:40:00,294.99,295.9,294.94,295.9,10197.0,294.99,295.9,294.94,295.9,10197.0
2022-10-13 12:50:00,296.14,296.52,295.39,295.89,6532.0,296.14,296.52,295.39,295.89,6532.0
2022-10-13 13:00:00,295.95,297.51,295.81,295.81,8342.0,295.95,297.51,295.81,295.81,8342.0
2022-10-13 13:10:00,295.98,296.67,295.9,296.67,7725.0,295.98,296.67,295.9,296.67,7725.0
2022-10-13 13:20:00,296.81,298.85,296.81,298.66,18412.0,296.81,298.85,296.81,298.66,18412.0
2022-10-13 13:30:00,298.45,299.58,297.79,297.96,17676.0,298.45,299.58,297.79,297.96,17676.0
2022-10-13 13:40:00,297.78,297.81,296.4,296.75,7609.0,297.78,297.81,296.4,296.75,7609.0
2022-10-13 13:50:00,296.61,296.93,296.17,296.27,8690.0,296.61,296.93,296.17,296.27,8690.0
2022-10-13 14:00:00,296.24,296.42,295.44,295.53,6776.0,296.24,296.42,295.44,295.53,6776.0
2022-10-13 14:10:00,295.36,295.63,294.71,295.03,10532.0,295.36,295.63,294.71,295.03,10532.0
2022-10-13 14:20:00,294.82,295.07,293.42,293.42,7024.0,294.82,295.07,293.42,293.42,7024.0
2022-10-13 14:30:00,293.55,294.69,293.51,294.38,22803.0,293.55,294.69,293.51,294.38,22803.0
2022-10-13 14:40:00,294.14,295.24,293.95,295.11,10555.0,294.14,295.24,293.95,295.11,10555.0
2022-10-13 14:50:00,294.91,296.23,294.8,296.01,10645.0,294.91,296.23,294.8,296.01,10645.0
2022-10-13 15:00:00,295.32,296.69,295.08,296.53,9335.0,295.32,296.69,295.08,296.53,9335.0
2022-10-13 15:10:00,296.9,297.19,296.02,296.3,10148.0,296.9,297.19,296.02,296.3,10148.0
2022-10-13 15:20:00,296.04,296.04,295.24,295.5,10580.0,296.04,296.04,295.24,295.5,10580.0
2022-10-13 15:30:00,295.38,295.85,294.12,294.52,19238.0,295.38,295.85,294.12,294.52,19238.0
2022-10-13 15:40:00,294.47,294.95,294.01,294.65,27562.0,294.47,294.95,294.01,294.65,27562.0
2022-10-13 15:50:00,294.95,295.76,294.28,294.46,61408.0,294.95,295.76,294.28,294.46,61408.0
2022-10-14 09:30:00,300.27,304.0,298.95,303.32,72451.0,300.27,304.0,298.95,303.32,72451.0
2022-10-14 09:40:00,303.37,303.38,296.97,297.27,35629.0,303.37,303.38,296.97,297.27,35629.0
2022-10-14 09:50:00,297.45,297.99,294.9,295.44,27663.0,297.45,297.99,294.9,295.44,27663.0
2022-10-14 10:00:00,295.15,295.15,291.81,292.88,22567.0,295.15,295.15,291.81,292.88,22567.0
2022-10-14 10:10:00,292.66,293.31,290.0,291.0,17248.0,292.66,293.31,290.0,291.0,17248.0
2022-10-14 10:20:00,291.03,291.33,289.28,290.81,11122.0,291.03,291.33,289.28,290.81,11122.0
2022-10-14 10:30:00,290.46,291.5,289.77,290.39,12751.0,290.46,291.5,289.77,290.39,12751.0
2022-10-14 10:40:00,290.67,291.06,287.71,288.41,20244.0,290.67,291.06,287.71,288.41,20244.0
2022-10-14 10:50:00,288.5,290.02,288.44,289.75,12227.0,288.5,290.02,288.44,289.75,12227.0
2022-10-14 11:00:00,289.89,291.38,289.65,290.2,14192.0,289.89,291.38,289.65,290.2,14192.0
2022-10-14 11:10:00,290.17,290.34,289.35,289.52,30208.0,290.17,290.34,289.35,289.52,30208.0
2022-10-14 11:20:00,289.75,291.7,289.64,291.7,12465.0,289.75,291.7,289.64,291.7,12465.0
2022-10-14 11:30:00,291.33,291.65,290.35,291.26,12370.0,291.33,291.65,290.35,291.26,12370.0
2022-10-14 11:40:00,291.19,291.64,289.6,290.36,27253.0,291.19,291.64,289.6,290.36,27253.0
2022-10-14 11:50:00,290.63,290.63,289.24,289.26,19706.0,290.63,290.63,289.24,289.26,19706.0
2022-10-14 12:00:00,288.87,289.4,287.7,287.9,15296.0,288.87,289.4,287.7,287.9,15296.0
2022-10-14 12:10:00,287.8,287.8,286.28,286.92,11755.0,287.8,287.8,286.28,286.92,11755.0
2022-10-14 12:20:00,286.58,288.53,286.43,288.53,26467.0,286.58,288.53,286.43,288.53,26467.0
2022-10-14 12:30:00,288.5,289.44,288.18,288.9,13589.0,288.5,289.44,288.18,288.9,13589.0
2022-10-14 12:40:00,288.87,289.76,288.76,288.76,21475.0,288.87,289.76,288.76,288.76,21475.0
2022-10-14 12:50:00,288.29,288.54,287.98,288.41,8479.0,288.29,288.54,287.98,288.41,8479.0
2022-10-14 13:00:00,288.32,289.43,288.0,288.12,7011.0,288.32,289.43,288.0,288.12,7011.0
2022-10-14 13:10:00,288.05,288.73,287.7,288.46,19959.0,288.05,288.73,287.7,288.46,19959.0
2022-10-14 13:20:00,288.39,289.06,288.08,289.04,12939.0,288.39,289.06,288.08,289.04,12939.0
2022-10-14 13:30:00,289.08,289.99,289.08,289.68,13356.0,289.08,289.99,289.08,289.68,13356.0
2022-10-14 13:40:00,289.7,290.0,289.28,289.58,8050.0,289.7,290.0,289.28,289.58,8050.0
2022-10-14 13:50:00,289.5,290.09,289.27,290.09,9200.0,289.5,290.09,289.27,290.09,9200.0
2022-10-14 14:00:00,289.82,290.0,289.17,289.6,8397.0,289.82,290.0,289.17,289.6,8397.0
2022-10-14 14:10:00,289.15,289.15,288.16,288.26,14060.0,289.15,289.15,288.16,288.26,14060.0
2022-10-14 14:20:00,288.22,289.08,288.21,289.0,12988.0,288.22,289.08,288.21,289.0,12988.0
2022-10-14 14:30:00,289.0,289.87,288.93,289.59,10355.0,289.0,289.87,288.93,289.59,10355.0
2022-10-14 14:40:00,289.63,290.1,289.26,289.87,13110.0,289.63,290.1,289.26,289.87,13110.0
2022-10-14 14:50:00,289.81,290.23,289.48,290.23,9804.0,289.81,290.23,289.48,290.23,9804.0
2022-10-14 15:00:00,290.26,290.81,289.55,290.06,36807.0,290.26,290.81,289.55,290.06,36807.0
2022-10-14 15:10:00,290.24,290.87,289.88,290.55,18253.0,290.24,290.87,289.88,290.55,18253.0
2022-10-14 15:20:00,290.56,291.07,290.22,290.94,38931.0,290.56,291.07,290.22,290.94,38931.0
2022-10-14 15:30:00,290.91,290.91,289.93,290.5,14977.0,290.91,290.91,289.93,290.5,14977.0
2022-10-14 15:40:00,290.67,290.82,289.88,290.39,23799.0,290.67,290.82,289.88,290.39,23799.0
2022-10-14 15:50:00,290.48,290.61,288.55,288.78,114553.0,290.48,290.61,288.55,288.78,114553.0
2022-10-17 09:30:00,295.67,297.26,295.05,296.75,34591.0,295.67,297.26,295.05,296.75,34591.0
2022-10-17 09:40:00,296.58,296.74,293.31,294.42,22312.0,296.58,296.74,293.31,294.42,22312.0
2022-10-17 09:50:00,294.68,296.44,294.64,295.65,23244.0,294.68,296.44,294.64,295.65,23244.0
2022-10-17 10:00:00,296.12,297.35,295.18,295.71,17143.0,296.12,297.35,295.18,295.71,17143.0
2022-10-17 10:10:00,295.13,296.44,295.12,295.3,12452.0,295.13,296.44,295.12,295.3,12452.0
2022-10-17 10:20:00,295.64,296.03,294.67,295.34,41268.0,295.64,296.03,294.67,295.34,41268.0
2022-10-17 10:30:00,295.46,296.55,295.02,296.5,16664.0,295.46,296.55,295.02,296.5,16664.0
2022-10-17 10:40:00,296.37,297.42,296.37,296.6,24933.0,296.37,297.42,296.37,296.6,24933.0
2022-10-17 10:50:00,296.67,296.76,293.75,294.5,44331.0,296.67,296.76,293.75,294.5,44331.0
2022-10-17 11:00:00,294.62,296.16,294.25,295.14,29378.0,294.62,296.16,294.25,295.14,29378.0
2022-10-17 11:10:00,295.09,296.75,295.08,295.84,8592.0,295.09,296.75,295.08,295.84,8592.0
2022-10-17 11:20:00,296.0,297.99,295.49,297.99,19372.0,296.0,297.99,295.49,297.99,19372.0
2022-10-17 11:30:00,298.0,298.85,297.75,298.69,28101.0,298.0,298.85,297.75,298.69,28101.0
2022-10-17 11:40:00,298.67,299.72,298.54,299.6,10751.0,298.67,299.72,298.54,299.6,10751.0
2022-10-17 11:50:00,299.75,300.53,299.67,299.99,8668.0,299.75,300.53,299.67,299.99,8668.0
2022-10-17 12:00:00,300.0,300.25,299.52,300.1,29801.0,300.0,300.25,299.52,300.1,29801.0
2022-10-17 12:10:00,299.89,299.92,298.68,298.68,6560.0,299.89,299.92,298.68,298.68,6560.0
2022-10-17 12:20:00,298.69,299.46,298.69,299.19,6927.0,298.69,299.46,298.69,299.19,6927.0
2022-10-17 12:30:00,299.29,299.48,298.69,298.97,18500.0,299.29,299.48,298.69,298.97,18500.0
2022-10-17 12:40:00,298.88,299.0,297.95,298.22,7683.0,298.88,299.0,297.95,298.22,7683.0
2022-10-17 12:50:00,298.23,298.32,297.8,297.8,4537.0,298.23,298.32,297.8,297.8,4537.0
2022-10-17 13:00:00,297.82,297.99,297.0,297.97,6918.0,297.82,297.99,297.0,297.97,6918.0
2022-10-17 13:10:00,297.89,298.77,297.85,297.99,7982.0,297.89,298.77,297.85,297.99,7982.0
2022-10-17 13:20:00,297.98,298.44,297.89,298.05,4300.0,297.98,298.44,297.89,298.05,4300.0
2022-10-17 13:30:00,297.99,298.75,297.99,298.66,3300.0,297.99,298.75,297.99,298.66,3300.0
2022-10-17 13:40:00,298.63,299.49,298.55,299.4,10656.0,298.63,299.49,298.55,299.4,10656.0
2022-10-17 13:50:00,299.48,299.74,298.75,299.34,10628.0,299.48,299.74,298.75,299.34,10628.0
2022-10-17 14:00:00,299.35,299.98,299.08,299.37,10426.0,299.35,299.98,299.08,299.37,10426.0
2022-10-17 14:10:00,299.38,299.41,297.54,297.79,50074.0,299.38,299.41,297.54,297.79,50074.0
2022-10-17 14:20:00,297.92,297.99,297.26,297.43,8955.0,297.92,297.99,297.26,297.43,8955.0
2022-10-17 14:30:00,297.67,297.67,296.83,297.26,5567.0,297.67,297.67,296.83,297.26,5567.0
2022-10-17 14:40:00,297.11,297.85,297.06,297.83,10011.0,297.11,297.85,297.06,297.83,10011.0
2022-10-17 14:50:00,297.69,297.91,297.03,297.3,12555.0,297.69,297.91,297.03,297.3,12555.0
2022-10-17 15:00:00,297.14,297.4,295.5,295.96,16565.0,297.14,297.4,295.5,295.96,16565.0
2022-10-17 15:10:00,295.98,297.64,295.94,297.6,32418.0,295.98,297.64,295.94,297.6,32418.0
2022-10-17 15:20:00,297.59,298.17,297.2,297.47,17537.0,297.59,298.17,297.2,297.47,17537.0
2022-10-17 15:30:00,297.47,298.21,297.06,297.33,27921.0,297.47,298.21,297.06,297.33,27921.0
2022-10-17 15:40:00,297.44,298.04,297.31,297.68,24023.0,297.44,298.04,297.31,297.68,24023.0
2022-10-17 15:50:00,297.73,298.31,297.33,297.71,106967.0,297.73,298.31,297.33,297.71,106967.0
2022-10-18 09:30:00,307.74,308.88,306.0,306.0,42144.0,307.74,308.88,306.0,306.0,42144.0
2022-10-18 09:40:00,306.49,307.87,305.94,306.97,26805.0,306.49,307.87,305.94,306.97,26805.0
2022-10-18 09:50:00,306.82,307.2,302.56,303.19,25704.0,306.82,307.2,302.56,303.19,25704.0
2022-10-18 10:00:00,303.4,303.4,301.87,302.99,14596.0,303.4,303.4,301.87,302.99,14596.0
2022-10-18 10:10:00,302.88,303.26,301.75,301.99,12828.0,302.88,303.26,301.75,301.99,12828.0
2022-10-18 10:20:00,301.78,302.24,299.31,299.31,14339.0,301.78,302.24,299.31,299.31,14339.0
2022-10-18 10:30:00,299.55,299.57,298.0,298.32,11249.0,299.55,299.57,298.0,298.32,11249.0
2022-10-18 10:40:00,298.46,300.92,298.36,300.84,13229.0,298.46,300.92,298.36,300.84,13229.0
2022-10-18 10:50:00,300.83,300.86,299.73,300.19,10484.0,300.83,300.86,299.73,300.19,10484.0
2022-10-18 11:00:00,300.34,301.54,299.33,299.68,17466.0,300.34,301.54,299.33,299.68,17466.0
2022-10-18 11:10:00,299.8,300.56,297.67,297.67,15829.0,299.8,300.56,297.67,297.67,15829.0
2022-10-18 11:20:00,297.75,297.76,296.4,297.19,10719.0,297.75,297.76,296.4,297.19,10719.0
2022-10-18 11:30:00,297.04,297.3,295.2,295.45,8333.0,297.04,297.3,295.2,295.45,8333.0
2022-10-18 11:40:00,295.33,296.75,294.77,296.75,9461.0,295.33,296.75,294.77,296.75,9461.0
2022-10-18 11:50:00,296.79,297.25,296.18,296.56,8551.0,296.79,297.25,296.18,296.56,8551.0
2022-10-18 12:00:00,296.48,297.63,295.69,297.37,14250.0,296.48,297.63,295.69,297.37,14250.0
2022-10-18 12:10:00,297.47,298.42,297.47,298.14,10037.0,297.47,298.42,297.47,298.14,10037.0
2022-10-18 12:20:00,298.05,298.07,296.58,297.05,17944.0,298.05,298.07,296.58,297.05,17944.0
2022-10-18 12:30:00,297.14,298.67,296.38,298.19,13183.0,297.14,298.67,296.38,298.19,13183.0
2022-10-18 12:40:00,298.28,298.56,296.64,296.7,13914.0,298.28,298.56,296.64,296.7,13914.0
2022-10-18 12:50:00,296.87,298.27,296.7,296.74,15777.0,296.87,298.27,296.7,296.74,15777.0
2022-10-18 13:00:00,296.94,297.11,295.58,296.21,12561.0,296.94,297.11,295.58,296.21,12561.0
2022-10-18 13:10:00,295.76,296.89,295.76,296.68,9575.0,295.76,296.89,295.76,296.68,9575.0
2022-10-18 13:20:00,296.52,297.07,296.03,297.05,7158.0,296.52,297.07,296.03,297.05,7158.0
2022-10-18 13:30:00,296.86,297.61,296.72,297.25,8059.0,296.86,297.61,296.72,297.25,8059.0
2022-10-18 13:40:00,297.01,297.33,296.65,296.9,6175.0,297.01,297.33,296.65,296.9,6175.0
2022-10-18 13:50:00,297.06,297.24,296.52,297.05,7366.0,297.06,297.24,296.52,297.05,7366.0
2022-10-18 14:00:00,297.05,297.08,295.87,296.25,6093.0,297.05,297.08,295.87,296.25,6093.0
2022-10-18 14:10:00,296.39,297.09,296.32,296.46,10987.0,296.39,297.09,296.32,296.46,10987.0
2022-10-18 14:20:00,296.51,297.74,296.33,297.65,8730.0,296.51,297.74,296.33,297.65,8730.0
2022-10-18 14:30:00,297.61,297.76,295.7,295.98,10310.0,297.61,297.76,295.7,295.98,10310.0
2022-10-18 14:40:00,295.98,295.99,294.26,294.95,16075.0,295.98,295.99,294.26,294.95,16075.0
2022-10-18 14:50:00,294.83,295.88,294.61,295.56,12137.0,294.83,295.88,294.61,295.56,12137.0
2022-10-18 15:00:00,295.59,295.85,295.09,295.11,13697.0,295.59,295.85,295.09,295.11,13697.0
2022-10-18 15:10:00,295.11,295.31,294.61,295.3,15171.0,295.11,295.31,294.61,295.3,15171.0
2022-10-18 15:20:00,295.51,296.25,295.1,295.97,18601.0,295.51,296.25,295.1,295.97,18601.0
2022-10-18 15:30:00,295.97,297.13,295.86,296.42,17675.0,295.97,297.13,295.86,296.42,17675.0
2022-10-18 15:40:00,296.37,296.99,296.35,296.94,19448.0,296.37,296.99,296.35,296.94,19448.0
2022-10-18 15:50:00,296.95,297.89,296.48,297.74,88538.0,296.95,297.89,296.48,297.74,88538.0
2022-10-19 09:30:00,294.81,300.97,294.3,299.76,35775.0,294.81,300.97,294.3,299.76,35775.0
2022-10-19 09:40:00,300.0,300.24,297.73,298.75,23648.0,300.0,300.24,297.73,298.75,23648.0
2022-10-19 09:50:00,298.73,302.08,298.72,300.29,30124.0,298.73,302.08,298.72,300.29,30124.0
2022-10-19 10:00:00,300.5,300.8,298.65,299.85,31169.0,300.5,300.8,298.65,299.85,31169.0
2022-10-19 10:10:00,300.19,301.01,298.6,300.8,17762.0,300.19,301.01,298.6,300.8,17762.0
2022-10-19 10:20:00,300.98,303.74,300.82,303.53,43867.0,300.98,303.74,300.82,303.53,43867.0
2022-10-19 10:30:00,303.38,304.07,302.05,302.26,30143.0,303.38,304.07,302.05,302.26,30143.0
2022-10-19 10:40:00,302.1,303.0,300.83,302.06,18161.0,302.1,303.0,300.83,302.06,18161.0
2022-10-19 10:50:00,302.37,303.0,300.76,300.76,25632.0,302.37,303.0,300.76,300.76,25632.0
2022-10-19 11:00:00,300.75,303.55,300.63,302.94,30012.0,300.75,303.55,300.63,302.94,30012.0
2022-10-19 11:10:00,303.06,304.5,302.67,304.25,30182.0,303.06,304.5,302.67,304.25,30182.0
2022-10-19 11:20:00,304.18,304.32,303.2,303.53,11614.0,304.18,304.32,303.2,303.53,11614.0
2022-10-19 11:30:00,303.3,303.6,301.91,303.24,15326.0,303.3,303.6,301.91,303.24,15326.0
2022-10-19 11:40:00,303.31,303.42,302.5,302.91,7774.0,303.31,303.42,302.5,302.91,7774.0
2022-10-19 11:50:00,302.76,303.56,302.29,302.41,16875.0,302.76,303.56,302.29,302.41,16875.0
2022-10-19 12:00:00,302.34,302.34,301.11,301.16,20583.0,302.34,302.34,301.11,301.16,20583.0
2022-10-19 12:10:00,301.37,301.54,300.0,300.56,58028.0,301.37,301.54,300.0,300.56,58028.0
2022-10-19 12:20:00,300.5,300.5,298.31,298.44,24714.0,300.5,300.5,298.31,298.44,24714.0
2022-10-19 12:30:00,298.32,298.64,297.29,297.3,28003.0,298.32,298.64,297.29,297.3,28003.0
2022-10-19 12:40:00,297.31,297.46,295.73,295.98,11163.0,297.31,297.46,295.73,295.98,11163.0
2022-10-19 12:50:00,295.88,296.47,295.55,295.99,14664.0,295.88,296.47,295.55,295.99,14664.0
2022-10-19 13:00:00,295.92,296.24,293.76,294.7,12381.0,295.92,296.24,293.76,294.7,12381.0
2022-10-19 13:10:00,294.55,295.48,294.43,295.28,14484.0,294.55,295.48,294.43,295.28,14484.0
2022-10-19 13:20:00,295.28,295.89,294.93,295.13,9271.0,295.28,295.89,294.93,295.13,9271.0
2022-10-19 13:30:00,295.1,295.66,294.75,294.75,7133.0,295.1,295.66,294.75,294.75,7133.0
2022-10-19 13:40:00,294.75,295.06,294.34,294.35,14019.0,294.75,295.06,294.34,294.35,14019.0
2022-10-19 13:50:00,294.24,294.97,294.03,294.46,7536.0,294.24,294.97,294.03,294.46,7536.0
2022-10-19 14:00:00,294.43,295.28,294.01,295.25,36506.0,294.43,295.28,294.01,295.25,36506.0
2022-10-19 14:10:00,295.13,296.63,295.12,296.01,7553.0,295.13,296.63,295.12,296.01,7553.0
2022-10-19 14:20:00,296.0,296.49,295.62,296.49,27164.0,296.0,296.49,295.62,296.49,27164.0
2022-10-19 14:30:00,296.43,296.74,295.99,296.2,15102.0,296.43,296.74,295.99,296.2,15102.0
2022-10-19 14:40:00,296.45,296.45,295.8,295.94,9904.0,296.45,296.45,295.8,295.94,9904.0
2022-10-19 14:50:00,295.87,296.07,295.32,295.49,15297.0,295.87,296.07,295.32,295.49,15297.0
2022-10-19 15:00:00,295.48,296.29,295.24,296.29,11491.0,295.48,296.29,295.24,296.29,11491.0
2022-10-19 15:10:00,296.3,297.16,296.16,296.89,11991.0,296.3,297.16,296.16,296.89,11991.0
2022-10-19 15:20:00,296.99,297.03,295.7,295.93,14028.0,296.99,297.03,295.7,295.93,14028.0
2022-10-19 15:30:00,295.85,296.06,295.38,295.98,12118.0,295.85,296.06,295.38,295.98,12118.0
2022-10-19 15:40:00,296.02,296.61,295.44,296.1,23078.0,296.02,296.61,295.44,296.1,23078.0
2022-10-19 15:50:00,296.07,297.01,295.29,296.89,84643.0,296.07,297.01,295.29,296.89,84643.0
2022-10-20 09:30:00,296.53,299.8,295.63,295.84,23975.0,296.53,299.8,295.63,295.84,23975.0
2022-10-20 09:40:00,295.36,298.9,295.34,298.47,17951.0,295.36,298.9,295.34,298.47,17951.0
2022-10-20 09:50:00,298.9,300.63,298.78,299.72,20180.0,298.9,300.63,298.78,299.72,20180.0
2022-10-20 10:00:00,299.72,303.56,299.13,303.33,26238.0,299.72,303.56,299.13,303.33,26238.0
2022-10-20 10:10:00,303.36,303.6,302.28,303.56,14516.0,303.36,303.6,302.28,303.56,14516.0
2022-10-20 10:20:00,303.48,303.93,302.13,302.63,10999.0,303.48,303.93,302.13,302.63,10999.0
2022-10-20 10:30:00,302.99,303.18,300.9,301.38,11480.0,302.99,303.18,300.9,301.38,11480.0
2022-10-20 10:40:00,301.6,301.6,300.59,301.03,14114.0,301.6,301.6,300.59,301.03,14114.0
2022-10-20 10:50:00,300.79,301.13,300.04,301.1,17985.0,300.79,301.13,300.04,301.1,17985.0
2022-10-20 11:00:00,301.11,301.69,300.23,300.8,12865.0,301.11,301.69,300.23,300.8,12865.0
2022-10-20 11:10:00,300.77,301.5,300.03,300.08,15873.0,300.77,301.5,300.03,300.08,15873.0
2022-10-20 11:20:00,300.29,300.86,299.36,299.82,9201.0,300.29,300.86,299.36,299.82,9201.0
2022-10-20 11:30:00,299.83,300.62,299.75,300.21,14337.0,299.83,300.62,299.75,300.21,14337.0
2022-10-20 11:40:00,300.29,301.28,300.06,300.52,8023.0,300.29,301.28,300.06,300.52,8023.0
2022-10-20 11:50:00,300.23,300.99,299.36,299.44,45387.0,300.23,300.99,299.36,299.44,45387.0
2022-10-20 12:00:00,299.43,299.43,295.72,295.95,33002.0,299.43,299.43,295.72,295.95,33002.0
2022-10-20 12:10:00,295.63,296.68,295.18,296.3,20162.0,295.63,296.68,295.18,296.3,20162.0
2022-10-20 12:20:00,296.41,296.41,293.82,294.24,9897.0,296.41,296.41,293.82,294.24,9897.0
2022-10-20 12:30:00,294.05,294.72,293.08,293.27,10256.0,294.05,294.72,293.08,293.27,10256.0
2022-10-20 12:40:00,293.5,293.52,291.52,292.16,10772.0,293.5,293.52,291.52,292.16,10772.0
2022-10-20 12:50:00,292.09,292.95,291.28,292.81,29838.0,292.09,292.95,291.28,292.81,29838.0
2022-10-20 13:00:00,293.0,293.18,290.4,290.57,30497.0,293.0,293.18,290.4,290.57,30497.0
2022-10-20 13:10:00,290.55,291.93,290.2,291.53,12190.0,290.55,291.93,290.2,291.53,12190.0
2022-10-20 13:20:00,291.43,292.79,291.33,292.45,10190.0,291.43,292.79,291.33,292.45,10190.0
2022-10-20 13:30:00,292.26,292.34,291.72,291.98,11733.0,292.26,292.34,291.72,291.98,11733.0
2022-10-20 13:40:00,292.0,292.07,290.57,290.72,9629.0,292.0,292.07,290.57,290.72,9629.0
2022-10-20 13:50:00,290.73,291.97,290.54,291.93,12552.0,290.73,291.97,290.54,291.93,12552.0
2022-10-20 14:00:00,291.92,292.02,291.01,291.17,15123.0,291.92,292.02,291.01,291.17,15123.0
2022-10-20 14:10:00,291.26,292.05,291.2,291.54,10074.0,291.26,292.05,291.2,291.54,10074.0
2022-10-20 14:20:00,291.69,292.43,291.47,292.36,12132.0,291.69,292.43,291.47,292.36,12132.0
2022-10-20 14:30:00,292.21,293.4,291.81,292.81,21818.0,292.21,293.4,291.81,292.81,21818.0
2022-10-20 14:40:00,292.88,292.93,291.89,292.34,27742.0,292.88,292.93,291.89,292.34,27742.0
2022-10-20 14:50:00,292.35,293.75,292.21,293.46,9774.0,292.35,293.75,292.21,293.46,9774.0
2022-10-20 15:00:00,293.46,294.4,293.2,294.31,13651.0,293.46,294.4,293.2,294.31,13651.0
2022-10-20 15:10:00,294.29,294.39,293.14,293.5,21110.0,294.29,294.39,293.14,293.5,21110.0
2022-10-20 15:20:00,293.5,293.58,292.86,293.53,18641.0,293.5,293.58,292.86,293.53,18641.0
2022-10-20 15:30:00,293.53,293.68,292.65,292.78,18888.0,293.53,293.68,292.65,292.78,18888.0
2022-10-20 15:40:00,292.74,294.2,292.61,293.72,23721.0,292.74,294.2,292.61,293.72,23721.0
2022-10-20 15:50:00,293.81,294.13,293.13,293.13,88102.0,293.81,294.13,293.13,293.13,88102.0
2022-10-21 09:30:00,291.46,294.5,290.26,291.42,37829.0,291.46,294.5,290.26,291.42,37829.0
2022-10-21 09:40:00,292.05,293.6,289.01,291.62,26640.0,292.05,293.6,289.01,291.62,26640.0
2022-10-21 09:50:00,291.75,294.22,291.14,293.88,39602.0,291.75,294.22,291.14,293.88,39602.0
2022-10-21 10:00:00,293.99,297.51,293.8,296.34,29691.0,293.99,297.51,293.8,296.34,29691.0
2022-10-21 10:10:00,296.2,297.35,295.38,295.91,21075.0,296.2,297.35,295.38,295.91,21075.0
2022-10-21 10:20:00,296.23,296.43,291.9,291.9,13125.0,296.23,296.43,291.9,291.9,13125.0
2022-10-21 10:30:00,291.82,292.96,290.14,290.3,16867.0,291.82,292.96,290.14,290.3,16867.0
2022-10-21 10:40:00,290.59,292.27,290.29,291.92,16768.0,290.59,292.27,290.29,291.92,16768.0
2022-10-21 10:50:00,292.11,292.8,291.16,291.55,22567.0,292.11,292.8,291.16,291.55,22567.0
2022-10-21 11:00:00,291.33,292.22,290.66,291.72,14964.0,291.33,292.22,290.66,291.72,14964.0
2022-10-21 11:10:00,292.07,292.78,291.77,292.02,14595.0,292.07,292.78,291.77,292.02,14595.0
2022-10-21 11:20:00,291.99,293.89,291.56,293.82,14732.0,291.99,293.89,291.56,293.82,14732.0
2022-10-21 11:30:00,293.66,295.0,292.47,292.5,8962.0,293.66,295.0,292.47,292.5,8962.0
2022-10-21 11:40:00,292.77,293.5,292.54,293.47,12373.0,292.77,293.5,292.54,293.47,12373.0
2022-10-21 11:50:00,293.69,293.75,292.65,293.07,9813.0,293.69,293.75,292.65,293.07,9813.0
2022-10-21 12:00:00,293.68,294.5,293.38,293.88,14562.0,293.68,294.5,293.38,293.88,14562.0
2022-10-21 12:10:00,293.55,293.81,292.54,292.87,3668.0,293.55,293.81,292.54,292.87,3668.0
2022-10-21 12:20:00,292.76,293.63,292.6,292.6,7508.0,292.76,293.63,292.6,292.6,7508.0
2022-10-21 12:30:00,292.53,293.45,292.1,292.28,5255.0,292.53,293.45,292.1,292.28,5255.0
2022-10-21 12:40:00,292.28,293.37,292.02,293.37,11861.0,292.28,293.37,292.02,293.37,11861.0
2022-10-21 12:50:00,293.35,293.9,292.66,292.91,9873.0,293.35,293.9,292.66,292.91,9873.0
2022-10-21 13:00:00,292.92,294.17,292.83,293.62,7734.0,292.92,294.17,292.83,293.62,7734.0
2022-10-21 13:10:00,293.58,293.73,293.07,293.7,5915.0,293.58,293.73,293.07,293.7,5915.0
2022-10-21 13:20:00,293.45,293.7,292.88,293.32,3650.0,293.45,293.7,292.88,293.32,3650.0
2022-10-21 13:30:00,293.26,294.1,293.1,293.39,3687.0,293.26,294.1,293.1,293.39,3687.0
2022-10-21 13:40:00,293.72,294.41,293.45,294.34,7358.0,293.72,294.41,293.45,294.34,7358.0
2022-10-21 13:50:00,294.03,294.61,294.03,294.52,10724.0,294.03,294.61,294.03,294.52,10724.0
2022-10-21 14:00:00,294.64,295.26,294.64,295.0,9958.0,294.64,295.26,294.64,295.0,9958.0
2022-10-21 14:10:00,294.95,295.69,294.51,294.76,17383.0,294.95,295.69,294.51,294.76,17383.0
2022-10-21 14:20:00,294.8,294.89,294.05,294.16,16124.0,294.8,294.89,294.05,294.16,16124.0
2022-10-21 14:30:00,294.16,294.59,294.03,294.26,24026.0,294.16,294.59,294.03,294.26,24026.0
2022-10-21 14:40:00,294.2,294.44,293.72,294.09,11199.0,294.2,294.44,293.72,294.09,11199.0
2022-10-21 14:50:00,294.06,294.35,293.71,294.35,10364.0,294.06,294.35,293.71,294.35,10364.0
2022-10-21 15:00:00,294.36,295.0,293.74,295.0,15613.0,294.36,295.0,293.74,295.0,15613.0
2022-10-21 15:10:00,294.85,296.62,294.84,296.2,25299.0,294.85,296.62,294.84,296.2,25299.0
2022-10-21 15:20:00,296.17,297.49,295.93,297.31,19048.0,296.17,297.49,295.93,297.31,19048.0
2022-10-21 15:30:00,297.31,298.5,297.3,298.37,33187.0,297.31,298.5,297.3,298.37,33187.0
2022-10-21 15:40:00,298.37,299.13,298.24,298.57,35848.0,298.37,299.13,298.24,298.57,35848.0
2022-10-21 15:50:00,298.71,299.03,298.18,298.58,101755.0,298.71,299.03,298.18,298.58,101755.0
2022-10-24 09:30:00,299.84,299.84,295.23,298.79,47213.0,299.84,299.84,295.23,298.79,47213.0
2022-10-24 09:40:00,298.19,298.79,294.42,295.91,41373.0,298.19,298.79,294.42,295.91,41373.0
2022-10-24 09:50:00,295.66,297.87,294.4,296.2,18677.0,295.66,297.87,294.4,296.2,18677.0
2022-10-24 10:00:00,295.63,295.64,289.42,290.0,35028.0,295.63,295.64,289.42,290.0,35028.0
2022-10-24 10:10:00,290.0,291.81,289.74,290.53,29671.0,290.0,291.81,289.74,290.53,29671.0
2022-10-24 10:20:00,290.47,290.47,287.64,288.99,19808.0,290.47,290.47,287.64,288.99,19808.0
2022-10-24 10:30:00,289.04,290.92,288.89,290.18,17904.0,289.04,290.92,288.89,290.18,17904.0
2022-10-24 10:40:00,290.03,290.59,288.06,288.3,14756.0,290.03,290.59,288.06,288.3,14756.0
2022-10-24 10:50:00,288.65,291.6,288.65,291.6,22777.0,288.65,291.6,288.65,291.6,22777.0
2022-10-24 11:00:00,291.49,292.34,290.32,290.32,14509.0,291.49,292.34,290.32,290.32,14509.0
2022-10-24 11:10:00,290.99,291.99,290.33,290.88,34454.0,290.99,291.99,290.33,290.88,34454.0
2022-10-24 11:20:00,291.08,293.39,291.08,293.05,9903.0,291.08,293.39,291.08,293.05,9903.0
2022-10-24 11:30:00,292.77,294.15,292.28,293.68,7671.0,292.77,294.15,292.28,293.68,7671.0
2022-10-24 11:40:00,293.73,293.93,292.15,292.56,8404.0,293.73,293.93,292.15,292.56,8404.0
2022-10-24 11:50:00,293.0,295.49,293.0,295.49,20462.0,293.0,295.49,293.0,295.49,20462.0
2022-10-24 12:00:00,295.46,295.58,294.36,294.94,11026.0,295.46,295.58,294.36,294.94,11026.0
2022-10-24 12:10:00,295.0,295.8,294.58,295.55,14100.0,295.0,295.8,294.58,295.55,14100.0
2022-10-24 12:20:00,295.78,296.78,295.16,295.67,23280.0,295.78,296.78,295.16,295.67,23280.0
2022-10-24 12:30:00,295.79,296.01,295.26,295.26,8891.0,295.79,296.01,295.26,295.26,8891.0
2022-10-24 12:40:00,295.25,296.31,295.01,296.25,10339.0,295.25,296.31,295.01,296.25,10339.0
2022-10-24 12:50:00,296.28,296.65,295.46,295.61,10947.0,296.28,296.65,295.46,295.61,10947.0
2022-10-24 13:00:00,295.34,296.06,294.88,295.98,4830.0,295.34,296.06,294.88,295.98,4830.0
2022-10-24 13:10:00,296.11,296.23,295.45,296.13,6489.0,296.11,296.23,295.45,296.13,6489.0
2022-10-24 13:20:00,295.86,295.94,294.71,294.87,14471.0,295.86,295.94,294.71,294.87,14471.0
2022-10-24 13:30:00,294.7,295.06,294.13,294.56,9426.0,294.7,295.06,294.13,294.56,9426.0
2022-10-24 13:40:00,295.0,295.1,294.29,294.5,14021.0,295.0,295.1,294.29,294.5,14021.0
2022-10-24 13:50:00,294.62,294.62,293.7,293.89,10056.0,294.62,294.62,293.7,293.89,10056.0
2022-10-24 14:00:00,293.84,294.9,293.8,294.78,8891.0,293.84,294.9,293.8,294.78,8891.0
2022-10-24 14:10:00,294.63,295.51,294.57,295.44,6409.0,294.63,295.51,294.57,295.44,6409.0
2022-10-24 14:20:00,295.37,295.89,295.12,295.68,6695.0,295.37,295.89,295.12,295.68,6695.0
2022-10-24 14:30:00,295.69,295.95,295.3,295.9,11826.0,295.69,295.95,295.3,295.9,11826.0
2022-10-24 14:40:00,295.96,297.0,295.74,297.0,12405.0,295.96,297.0,295.74,297.0,12405.0
2022-10-24 14:50:00,296.9,297.28,296.35,297.09,11353.0,296.9,297.28,296.35,297.09,11353.0
2022-10-24 15:00:00,297.23,298.02,297.1,297.6,17832.0,297.23,298.02,297.1,297.6,17832.0
2022-10-24 15:10:00,297.65,297.83,297.11,297.31,11516.0,297.65,297.83,297.11,297.31,11516.0
2022-10-24 15:20:00,297.32,297.61,296.76,297.3,17403.0,297.32,297.61,296.76,297.3,17403.0
2022-10-24 15:30:00,297.26,297.8,297.03,297.49,27367.0,297.26,297.8,297.03,297.49,27367.0
2022-10-24 15:40:00,297.48,297.9,297.03,297.03,24694.0,297.48,297.9,297.03,297.03,24694.0
2022-10-24 15:50:00,297.06,297.88,296.88,297.78,72402.0,297.06,297.88,296.88,297.78,72402.0
2022-10-25 09:30:00,301.85,305.62,300.53,301.77,60223.0,301.85,305.62,300.53,301.77,60223.0
2022-10-25 09:40:00,301.75,305.53,301.3,305.03,29959.0,301.75,305.53,301.3,305.03,29959.0
2022-10-25 09:50:00,305.26,307.46,304.45,306.7,73760.0,305.26,307.46,304.45,306.7,73760.0
2022-10-25 10:00:00,307.0,309.78,306.29,309.44,58286.0,307.0,309.78,306.29,309.44,58286.0
2022-10-25 10:10:00,309.47,310.45,308.78,309.19,24329.0,309.47,310.45,308.78,309.19,24329.0
2022-10-25 10:20:00,309.21,309.9,308.03,309.39,14443.0,309.21,309.9,308.03,309.39,14443.0
2022-10-25 10:30:00,309.47,310.0,308.8,308.89,9280.0,309.47,310.0,308.8,308.89,9280.0
2022-10-25 10:40:00,308.92,310.28,308.72,309.32,18467.0,308.92,310.28,308.72,309.32,18467.0
2022-10-25 10:50:00,309.39,310.62,309.38,309.94,8815.0,309.39,310.62,309.38,309.94,8815.0
2022-10-25 11:00:00,309.76,311.93,309.76,311.71,12894.0,309.76,311.93,309.76,311.71,12894.0
2022-10-25 11:10:00,311.76,313.18,311.53,313.18,23323.0,311.76,313.18,311.53,313.18,23323.0
2022-10-25 11:20:00,313.18,314.54,312.97,313.34,38500.0,313.18,314.54,312.97,313.34,38500.0
2022-10-25 11:30:00,313.34,314.51,313.29,314.51,48011.0,313.34,314.51,313.29,314.51,48011.0
2022-10-25 11:40:00,314.43,314.85,314.09,314.35,27597.0,314.43,314.85,314.09,314.35,27597.0
2022-10-25 11:50:00,314.43,314.87,314.34,314.54,12603.0,314.43,314.87,314.34,314.54,12603.0
2022-10-25 12:00:00,314.5,316.68,314.42,316.01,31019.0,314.5,316.68,314.42,316.01,31019.0
2022-10-25 12:10:00,315.87,317.08,315.67,317.01,21941.0,315.87,317.08,315.67,317.01,21941.0
2022-10-25 12:20:00,317.05,317.11,315.1,315.34,24741.0,317.05,317.11,315.1,315.34,24741.0
2022-10-25 12:30:00,315.49,316.7,315.43,316.7,21586.0,315.49,316.7,315.43,316.7,21586.0
2022-10-25 12:40:00,316.6,316.7,315.39,315.64,37304.0,316.6,316.7,315.39,315.64,37304.0
2022-10-25 12:50:00,315.66,316.05,315.54,315.76,11631.0,315.66,316.05,315.54,315.76,11631.0
2022-10-25 13:00:00,315.9,316.65,314.7,315.24,11279.0,315.9,316.65,314.7,315.24,11279.0
2022-10-25 13:10:00,314.86,315.68,314.47,315.55,50627.0,314.86,315.68,314.47,315.55,50627.0
2022-10-25 13:20:00,315.42,315.99,315.05,315.45,23496.0,315.42,315.99,315.05,315.45,23496.0
2022-10-25 13:30:00,315.64,316.32,315.64,315.72,15458.0,315.64,316.32,315.64,315.72,15458.0
2022-10-25 13:40:00,315.76,316.42,315.66,316.25,6483.0,315.76,316.42,315.66,316.25,6483.0
2022-10-25 13:50:00,316.43,317.54,316.21,317.4,20572.0,316.43,317.54,316.21,317.4,20572.0
2022-10-25 14:00:00,317.43,319.44,317.43,319.16,35918.0,317.43,319.44,317.43,319.16,35918.0
2022-10-25 14:10:00,319.16,319.29,318.01,318.55,15192.0,319.16,319.29,318.01,318.55,15192.0
2022-10-25 14:20:00,318.62,318.99,318.42,318.69,15143.0,318.62,318.99,318.42,318.69,15143.0
2022-10-25 14:30:00,318.75,319.48,318.62,319.4,14796.0,318.75,319.48,318.62,319.4,14796.0
2022-10-25 14:40:00,319.44,319.6,318.16,318.84,31589.0,319.44,319.6,318.16,318.84,31589.0
2022-10-25 14:50:00,318.79,319.81,318.74,319.11,37083.0,318.79,319.81,318.74,319.11,37083.0
2022-10-25 15:00:00,318.87,319.46,317.87,319.32,92392.0,318.87,319.46,317.87,319.32,92392.0
2022-10-25 15:10:00,319.35,319.47,318.75,319.35,25220.0,319.35,319.47,318.75,319.35,25220.0
2022-10-25 15:20:00,319.18,319.7,318.78,319.44,39866.0,319.18,319.7,318.78,319.44,39866.0
2022-10-25 15:30:00,319.59,320.69,319.46,320.69,49413.0,319.59,320.69,319.46,320.69,49413.0
2022-10-25 15:40:00,320.56,321.62,320.37,321.37,63495.0,320.56,321.62,320.37,321.37,63495.0
2022-10-25 15:50:00,321.28,321.5,319.83,320.58,168677.0,321.28,321.5,319.83,320.58,168677.0
2022-10-26 09:30:00,316.78,320.62,314.1,320.25,56011.0,316.78,320.62,314.1,320.25,56011.0
2022-10-26 09:40:00,320.25,323.41,318.68,322.78,35242.0,320.25,323.41,318.68,322.78,35242.0
2022-10-26 09:50:00,322.81,323.88,318.75,318.76,32545.0,322.81,323.88,318.75,318.76,32545.0
2022-10-26 10:00:00,319.45,323.56,319.34,322.52,19061.0,319.45,323.56,319.34,322.52,19061.0
2022-10-26 10:10:00,322.4,323.66,322.0,323.5,19257.0,322.4,323.66,322.0,323.5,19257.0
2022-10-26 10:20:00,323.0,325.21,322.74,324.84,20388.0,323.0,325.21,322.74,324.84,20388.0
2022-10-26 10:30:00,324.77,325.13,323.62,324.78,20131.0,324.77,325.13,323.62,324.78,20131.0
2022-10-26 10:40:00,324.82,325.91,324.18,325.19,14774.0,324.82,325.91,324.18,325.19,14774.0
2022-10-26 10:50:00,325.21,326.28,324.96,324.98,27292.0,325.21,326.28,324.96,324.98,27292.0
2022-10-26 11:00:00,325.13,327.8,325.12,327.48,29668.0,325.13,327.8,325.12,327.48,29668.0
2022-10-26 11:10:00,327.46,328.81,327.33,328.68,39194.0,327.46,328.81,327.33,328.68,39194.0
2022-10-26 11:20:00,328.7,328.7,327.3,327.37,12310.0,328.7,328.7,327.3,327.37,12310.0
2022-10-26 11:30:00,327.34,328.27,327.34,327.62,9215.0,327.34,328.27,327.34,327.62,9215.0
2022-10-26 11:40:00,327.45,327.75,325.69,326.21,11744.0,327.45,327.75,325.69,326.21,11744.0
2022-10-26 11:50:00,326.02,327.36,325.9,326.81,15236.0,326.02,327.36,325.9,326.81,15236.0
2022-10-26 12:00:00,326.95,327.53,326.37,326.79,12438.0,326.95,327.53,326.37,326.79,12438.0
2022-10-26 12:10:00,327.03,327.52,326.4,327.4,5288.0,327.03,327.52,326.4,327.4,5288.0
2022-10-26 12:20:00,327.39,327.51,326.69,326.88,24603.0,327.39,327.51,326.69,326.88,24603.0
2022-10-26 12:30:00,326.97,327.51,326.75,326.82,15029.0,326.97,327.51,326.75,326.82,15029.0
2022-10-26 12:40:00,326.89,326.89,325.03,325.14,38889.0,326.89,326.89,325.03,325.14,38889.0
2022-10-26 12:50:00,325.0,325.67,323.52,324.1,34073.0,325.0,325.67,323.52,324.1,34073.0
2022-10-26 13:00:00,324.1,324.28,323.4,323.81,17056.0,324.1,324.28,323.4,323.81,17056.0
2022-10-26 13:10:00,323.63,324.31,323.45,323.87,20152.0,323.63,324.31,323.45,323.87,20152.0
2022-10-26 13:20:00,324.05,324.08,322.58,322.92,24645.0,324.05,324.08,322.58,322.92,24645.0
2022-10-26 13:30:00,322.84,323.07,321.29,321.92,34059.0,322.84,323.07,321.29,321.92,34059.0
2022-10-26 13:40:00,321.84,322.48,321.69,322.42,17439.0,321.84,322.48,321.69,322.42,17439.0
2022-10-26 13:50:00,322.24,324.03,322.23,323.95,12116.0,322.24,324.03,322.23,323.95,12116.0
2022-10-26 14:00:00,323.81,324.33,323.6,324.08,11863.0,323.81,324.33,323.6,324.08,11863.0
2022-10-26 14:10:00,324.16,324.51,322.98,323.0,10870.0,324.16,324.51,322.98,323.0,10870.0
2022-10-26 14:20:00,322.88,323.41,322.46,322.46,18945.0,322.88,323.41,322.46,322.46,18945.0
2022-10-26 14:30:00,322.38,323.11,321.97,322.96,14734.0,322.38,323.11,321.97,322.96,14734.0
2022-10-26 14:40:00,323.08,323.09,321.3,322.0,36398.0,323.08,323.09,321.3,322.0,36398.0
2022-10-26 14:50:00,321.92,322.0,320.81,320.92,23793.0,321.92,322.0,320.81,320.92,23793.0
2022-10-26 15:00:00,321.0,321.02,319.73,320.6,31781.0,321.0,321.02,319.73,320.6,31781.0
2022-10-26 15:10:00,320.66,321.86,320.48,321.63,17044.0,320.66,321.86,320.48,321.63,17044.0
2022-10-26 15:20:00,321.61,321.81,321.2,321.57,18753.0,321.61,321.81,321.2,321.57,18753.0
2022-10-26 15:30:00,321.65,321.87,320.47,320.76,24146.0,321.65,321.87,320.47,320.76,24146.0
2022-10-26 15:40:00,320.83,321.73,320.75,321.73,38101.0,320.83,321.73,320.75,321.73,38101.0
2022-10-26 15:50:00,321.71,321.71,320.84,321.27,143835.0,321.71,321.71,320.84,321.27,143835.0
2022-10-27 09:30:00,323.5,327.3,323.5,325.05,49297.0,323.5,327.3,323.5,325.05,49297.0
2022-10-27 09:40:00,325.58,325.75,320.71,320.87,19144.0,325.58,325.75,320.71,320.87,19144.0
2022-10-27 09:50:00,320.94,321.09,316.31,319.34,40847.0,320.94,321.09,316.31,319.34,40847.0
2022-10-27 10:00:00,319.45,321.6,318.73,320.47,49902.0,319.45,321.6,318.73,320.47,49902.0
2022-10-27 10:10:00,320.36,323.42,319.5,322.23,23722.0,320.36,323.42,319.5,322.23,23722.0
2022-10-27 10:20:00,322.8,322.88,321.18,322.76,13780.0,322.8,322.88,321.18,322.76,13780.0
2022-10-27 10:30:00,322.56,324.57,322.36,323.32,44400.0,322.56,324.57,322.36,323.32,44400.0
2022-10-27 10:40:00,323.15,323.3,321.7,322.48,23248.0,323.15,323.3,321.7,322.48,23248.0
2022-10-27 10:50:00,322.22,323.61,320.88,320.88,12221.0,322.22,323.61,320.88,320.88,12221.0
2022-10-27 11:00:00,320.58,323.2,320.42,322.99,13614.0,320.58,323.2,320.42,322.99,13614.0
2022-10-27 11:10:00,322.99,323.5,321.39,322.51,17830.0,322.99,323.5,321.39,322.51,17830.0
2022-10-27 11:20:00,322.57,324.02,322.23,323.12,21075.0,322.57,324.02,322.23,323.12,21075.0
2022-10-27 11:30:00,323.1,323.46,320.8,321.32,9952.0,323.1,323.46,320.8,321.32,9952.0
2022-10-27 11:40:00,321.55,321.98,321.1,321.57,11423.0,321.55,321.98,321.1,321.57,11423.0
2022-10-27 11:50:00,321.5,322.15,321.26,321.42,12421.0,321.5,322.15,321.26,321.42,12421.0
2022-10-27 12:00:00,321.31,322.86,321.13,321.98,8931.0,321.31,322.86,321.13,321.98,8931.0
2022-10-27 12:10:00,322.01,322.21,321.52,321.52,6684.0,322.01,322.21,321.52,321.52,6684.0
2022-10-27 12:20:00,321.16,321.4,320.38,320.38,12244.0,321.16,321.4,320.38,320.38,12244.0
2022-10-27 12:30:00,320.31,321.55,320.3,321.18,4696.0,320.31,321.55,320.3,321.18,4696.0
2022-10-27 12:40:00,321.21,321.92,321.21,321.6,9403.0,321.21,321.92,321.21,321.6,9403.0
2022-10-27 12:50:00,321.62,322.28,321.22,321.22,20110.0,321.62,322.28,321.22,321.22,20110.0
2022-10-27 13:00:00,321.4,323.0,321.22,323.0,25295.0,321.4,323.0,321.22,323.0,25295.0
2022-10-27 13:10:00,322.65,322.87,321.71,322.53,4683.0,322.65,322.87,321.71,322.53,4683.0
2022-10-27 13:20:00,322.68,323.06,322.03,322.12,5775.0,322.68,323.06,322.03,322.12,5775.0
2022-10-27 13:30:00,322.0,322.02,321.35,321.38,12850.0,322.0,322.02,321.35,321.38,12850.0
2022-10-27 13:40:00,321.46,321.83,321.13,321.16,5668.0,321.46,321.83,321.13,321.16,5668.0
2022-10-27 13:50:00,321.05,321.21,320.88,321.07,8929.0,321.05,321.21,320.88,321.07,8929.0
2022-10-27 14:00:00,321.07,321.21,320.78,320.78,8640.0,321.07,321.21,320.78,320.78,8640.0
2022-10-27 14:10:00,320.67,320.97,320.0,320.14,13872.0,320.67,320.97,320.0,320.14,13872.0
2022-10-27 14:20:00,320.06,320.63,319.85,320.0,17346.0,320.06,320.63,319.85,320.0,17346.0
2022-10-27 14:30:00,319.98,320.36,319.84,320.21,8291.0,319.98,320.36,319.84,320.21,8291.0
2022-10-27 14:40:00,320.26,320.53,319.95,320.22,5344.0,320.26,320.53,319.95,320.22,5344.0
2022-10-27 14:50:00,319.98,320.52,319.91,320.46,9642.0,319.98,320.52,319.91,320.46,9642.0
2022-10-27 15:00:00,320.36,320.91,319.78,319.78,14016.0,320.36,320.91,319.78,319.78,14016.0
2022-10-27 15:10:00,319.84,320.79,319.83,320.27,8279.0,319.84,320.79,319.83,320.27,8279.0
2022-10-27 15:20:00,320.21,320.51,319.9,320.09,18423.0,320.21,320.51,319.9,320.09,18423.0
2022-10-27 15:30:00,319.94,320.46,319.3,319.39,17859.0,319.94,320.46,319.3,319.39,17859.0
2022-10-27 15:40:00,319.54,320.01,319.24,319.89,16295.0,319.54,320.01,319.24,319.89,16295.0
2022-10-27 15:50:00,320.12,320.77,319.55,320.71,95095.0,320.12,320.77,319.55,320.71,95095.0
2022-10-28 09:30:00,314.14,319.93,313.9,317.95,60184.0,314.14,319.93,313.9,317.95,60184.0
2022-10-28 09:40:00,318.3,318.59,315.55,315.55,20535.0,318.3,318.59,315.55,315.55,20535.0
2022-10-28 09:50:00,315.28,315.6,313.15,314.33,22627.0,315.28,315.6,313.15,314.33,22627.0
2022-10-28 10:00:00,314.4,315.72,312.49,313.51,46318.0,314.4,315.72,312.49,313.51,46318.0
2022-10-28 10:10:00,313.57,314.99,312.69,314.52,46758.0,313.57,314.99,312.69,314.52,46758.0
2022-10-28 10:20:00,314.58,317.49,313.68,317.45,29473.0,314.58,317.49,313.68,317.45,29473.0
2022-10-28 10:30:00,317.29,318.17,315.5,316.78,38634.0,317.29,318.17,315.5,316.78,38634.0
2022-10-28 10:40:00,316.9,318.88,316.81,318.58,32271.0,316.9,318.88,316.81,318.58,32271.0
2022-10-28 10:50:00,318.85,319.7,318.56,319.0,65437.0,318.85,319.7,318.56,319.0,65437.0
2022-10-28 11:00:00,319.0,320.07,317.93,318.82,27346.0,319.0,320.07,317.93,318.82,27346.0
2022-10-28 11:10:00,318.96,320.04,317.79,319.17,42795.0,318.96,320.04,317.79,319.17,42795.0
2022-10-28 11:20:00,318.9,319.6,318.09,318.55,18650.0,318.9,319.6,318.09,318.55,18650.0
2022-10-28 11:30:00,318.59,319.38,318.48,319.19,8134.0,318.59,319.38,318.48,319.19,8134.0
2022-10-28 11:40:00,319.19,320.97,319.19,320.97,15164.0,319.19,320.97,319.19,320.97,15164.0
2022-10-28 11:50:00,320.99,321.7,319.88,319.89,19461.0,320.99,321.7,319.88,319.89,19461.0
2022-10-28 12:00:00,320.15,321.35,319.95,320.97,12737.0,320.15,321.35,319.95,320.97,12737.0
2022-10-28 12:10:00,321.04,322.87,321.02,322.63,7071.0,321.04,322.87,321.02,322.63,7071.0
2022-10-28 12:20:00,322.46,323.8,322.43,323.73,11646.0,322.46,323.8,322.43,323.73,11646.0
2022-10-28 12:30:00,323.79,323.98,323.2,323.47,12002.0,323.79,323.98,323.2,323.47,12002.0
2022-10-28 12:40:00,323.49,323.97,322.91,323.81,16362.0,323.49,323.97,322.91,323.81,16362.0
2022-10-28 12:50:00,323.72,324.4,323.51,323.99,10278.0,323.72,324.4,323.51,323.99,10278.0
2022-10-28 13:00:00,323.89,324.82,323.84,324.74,9808.0,323.89,324.82,323.84,324.74,9808.0
2022-10-28 13:10:00,324.88,325.46,324.59,324.98,19939.0,324.88,325.46,324.59,324.98,19939.0
2022-10-28 13:20:00,324.75,325.5,324.75,325.25,7648.0,324.75,325.5,324.75,325.25,7648.0
2022-10-28 13:30:00,325.24,325.62,324.77,325.61,6507.0,325.24,325.62,324.77,325.61,6507.0
2022-10-28 13:40:00,325.49,326.13,325.37,326.12,10139.0,325.49,326.13,325.37,326.12,10139.0
2022-10-28 13:50:00,325.93,326.27,325.46,325.6,12619.0,325.93,326.27,325.46,325.6,12619.0
2022-10-28 14:00:00,325.65,326.11,325.54,325.91,10334.0,325.65,326.11,325.54,325.91,10334.0
2022-10-28 14:10:00,325.9,327.51,325.86,327.18,14804.0,325.9,327.51,325.86,327.18,14804.0
2022-10-28 14:20:00,327.04,328.23,326.97,328.0,28554.0,327.04,328.23,326.97,328.0,28554.0
2022-10-28 14:30:00,327.83,328.7,327.83,328.18,12097.0,327.83,328.7,327.83,328.18,12097.0
2022-10-28 14:40:00,328.35,329.48,328.35,328.88,20167.0,328.35,329.48,328.35,328.88,20167.0
2022-10-28 14:50:00,328.85,329.32,328.04,328.16,8577.0,328.85,329.32,328.04,328.16,8577.0
2022-10-28 15:00:00,328.13,328.29,327.61,327.62,19641.0,328.13,328.29,327.61,327.62,19641.0
2022-10-28 15:10:00,327.97,328.53,327.68,327.97,10354.0,327.97,328.53,327.68,327.97,10354.0
2022-10-28 15:20:00,328.08,329.42,327.94,329.14,31702.0,328.08,329.42,327.94,329.14,31702.0
2022-10-28 15:30:00,329.04,329.27,328.75,329.2,31817.0,329.04,329.27,328.75,329.2,31817.0
2022-10-28 15:40:00,329.09,329.17,328.42,328.77,43591.0,329.09,329.17,328.42,328.77,43591.0
2022-10-28 15:50:00,328.71,329.04,328.14,328.4,131536.0,328.71,329.04,328.14,328.4,131536.0
2022-10-31 09:30:00,325.52,327.14,324.5,326.37,38166.0,325.52,327.14,324.5,326.37,38166.0
2022-10-31 09:40:00,326.0,326.85,323.57,325.58,26108.0,326.0,326.85,323.57,325.58,26108.0
2022-10-31 09:50:00,325.62,326.0,324.0,325.08,28605.0,325.62,326.0,324.0,325.08,28605.0
2022-10-31 10:00:00,325.01,327.87,324.5,325.56,16915.0,325.01,327.87,324.5,325.56,16915.0
2022-10-31 10:10:00,325.38,328.5,325.38,327.38,13657.0,325.38,328.5,325.38,327.38,13657.0
2022-10-31 10:20:00,327.59,327.66,325.12,325.17,17736.0,327.59,327.66,325.12,325.17,17736.0
2022-10-31 10:30:00,325.03,325.67,324.35,325.67,12894.0,325.03,325.67,324.35,325.67,12894.0
2022-10-31 10:40:00,325.43,327.63,325.29,326.28,13818.0,325.43,327.63,325.29,326.28,13818.0
2022-10-31 10:50:00,326.67,327.5,326.37,326.54,13018.0,326.67,327.5,326.37,326.54,13018.0
2022-10-31 11:00:00,326.48,327.19,326.13,326.99,8938.0,326.48,327.19,326.13,326.99,8938.0
2022-10-31 11:10:00,326.99,328.62,326.99,328.3,11897.0,326.99,328.62,326.99,328.3,11897.0
2022-10-31 11:20:00,327.99,329.43,327.66,329.25,12080.0,327.99,329.43,327.66,329.25,12080.0
2022-10-31 11:30:00,329.38,329.74,328.77,329.18,7017.0,329.38,329.74,328.77,329.18,7017.0
2022-10-31 11:40:00,329.47,330.56,329.3,330.42,13409.0,329.47,330.56,329.3,330.42,13409.0
2022-10-31 11:50:00,330.37,331.65,329.13,329.75,21090.0,330.37,331.65,329.13,329.75,21090.0
2022-10-31 12:00:00,329.66,330.65,329.27,329.99,14812.0,329.66,330.65,329.27,329.99,14812.0
2022-10-31 12:10:00,329.88,331.51,329.87,331.07,5941.0,329.88,331.51,329.87,331.07,5941.0
2022-10-31 12:20:00,330.98,331.28,330.35,330.37,7034.0,330.98,331.28,330.35,330.37,7034.0
2022-10-31 12:30:00,330.46,330.9,329.54,329.89,18587.0,330.46,330.9,329.54,329.89,18587.0
2022-10-31 12:40:00,329.87,330.87,329.76,330.84,8127.0,329.87,330.87,329.76,330.84,8127.0
2022-10-31 12:50:00,330.64,331.03,330.02,331.03,10774.0,330.64,331.03,330.02,331.03,10774.0
2022-10-31 13:00:00,330.84,331.41,330.3,331.07,8331.0,330.84,331.41,330.3,331.07,8331.0
2022-10-31 13:10:00,331.07,331.86,330.91,331.69,6728.0,331.07,331.86,330.91,331.69,6728.0
2022-10-31 13:20:00,331.83,332.4,331.61,332.4,8226.0,331.83,332.4,331.61,332.4,8226.0
2022-10-31 13:30:00,332.16,332.59,331.76,332.06,10960.0,332.16,332.59,331.76,332.06,10960.0
2022-10-31 13:40:00,331.91,331.92,330.59,330.84,8905.0,331.91,331.92,330.59,330.84,8905.0
2022-10-31 13:50:00,330.67,330.72,330.09,330.48,4827.0,330.67,330.72,330.09,330.48,4827.0
2022-10-31 14:00:00,330.57,330.87,329.99,330.07,7052.0,330.57,330.87,329.99,330.07,7052.0
2022-10-31 14:10:00,330.15,331.06,329.92,330.9,14632.0,330.15,331.06,329.92,330.9,14632.0
2022-10-31 14:20:00,330.89,331.54,330.78,331.18,11581.0,330.89,331.54,330.78,331.18,11581.0
2022-10-31 14:30:00,331.16,331.86,331.09,331.59,5250.0,331.16,331.86,331.09,331.59,5250.0
2022-10-31 14:40:00,331.5,331.59,330.8,330.91,6459.0,331.5,331.59,330.8,330.91,6459.0
2022-10-31 14:50:00,330.9,331.15,330.81,330.82,9057.0,330.9,331.15,330.81,330.82,9057.0
2022-10-31 15:00:00,330.99,331.02,329.52,329.52,16111.0,330.99,331.02,329.52,329.52,16111.0
2022-10-31 15:10:00,329.59,330.38,329.39,330.07,8749.0,329.59,330.38,329.39,330.07,8749.0
2022-10-31 15:20:00,330.2,330.21,329.11,329.57,21741.0,330.2,330.21,329.11,329.57,21741.0
2022-10-31 15:30:00,329.53,329.95,329.44,329.9,11316.0,329.53,329.95,329.44,329.9,11316.0
2022-10-31 15:40:00,330.1,330.13,329.64,329.82,15121.0,330.1,330.13,329.64,329.82,15121.0
2022-10-31 15:50:00,329.77,329.77,328.35,329.04,120127.0,329.77,329.77,328.35,329.04,120127.0
2022-11-01 09:30:00,334.99,337.14,333.48,334.6,32307.0,334.99,337.14,333.48,334.6,32307.0
2022-11-01 09:40:00,335.01,336.35,332.27,332.74,24665.0,335.01,336.35,332.27,332.74,24665.0
2022-11-01 09:50:00,332.75,333.82,332.03,332.45,22372.0,332.75,333.82,332.03,332.45,22372.0
2022-11-01 10:00:00,331.98,332.18,329.11,329.21,46418.0,331.98,332.18,329.11,329.21,46418.0
2022-11-01 10:10:00,329.21,330.02,328.41,328.41,18296.0,329.21,330.02,328.41,328.41,18296.0
2022-11-01 10:20:00,328.18,330.84,327.08,330.53,26164.0,328.18,330.84,327.08,330.53,26164.0
2022-11-01 10:30:00,330.45,331.53,330.03,330.03,21186.0,330.45,331.53,330.03,330.03,21186.0
2022-11-01 10:40:00,329.97,329.97,327.63,328.06,35670.0,329.97,329.97,327.63,328.06,35670.0
2022-11-01 10:50:00,328.27,329.27,328.14,328.36,37462.0,328.27,329.27,328.14,328.36,37462.0
2022-11-01 11:00:00,328.11,328.68,327.37,328.51,9614.0,328.11,328.68,327.37,328.51,9614.0
2022-11-01 11:10:00,328.9,329.73,328.17,328.17,10980.0,328.9,329.73,328.17,328.17,10980.0
2022-11-01 11:20:00,328.18,329.06,328.11,329.0,21360.0,328.18,329.06,328.11,329.0,21360.0
2022-11-01 11:30:00,328.73,329.75,328.3,328.45,20787.0,328.73,329.75,328.3,328.45,20787.0
2022-11-01 11:40:00,328.7,329.41,328.34,329.18,12097.0,328.7,329.41,328.34,329.18,12097.0
2022-11-01 11:50:00,328.98,329.96,328.85,329.77,7181.0,328.98,329.96,328.85,329.77,7181.0
2022-11-01 12:00:00,329.52,330.56,328.91,329.96,16138.0,329.52,330.56,328.91,329.96,16138.0
2022-11-01 12:10:00,330.19,330.57,328.58,328.58,3944.0,330.19,330.57,328.58,328.58,3944.0
2022-11-01 12:20:00,328.79,329.39,328.64,329.3,9048.0,328.79,329.39,328.64,329.3,9048.0
2022-11-01 12:30:00,329.25,329.55,328.88,329.39,9892.0,329.25,329.55,328.88,329.39,9892.0
2022-11-01 12:40:00,329.15,330.0,329.07,329.61,10728.0,329.15,330.0,329.07,329.61,10728.0
2022-11-01 12:50:00,329.64,330.15,329.38,329.97,9506.0,329.64,330.15,329.38,329.97,9506.0
2022-11-01 13:00:00,329.84,329.99,329.21,329.34,7828.0,329.84,329.99,329.21,329.34,7828.0
2022-11-01 13:10:00,329.25,330.04,329.25,329.51,5855.0,329.25,330.04,329.25,329.51,5855.0
2022-11-01 13:20:00,329.48,329.78,329.25,329.27,3636.0,329.48,329.78,329.25,329.27,3636.0
2022-11-01 13:30:00,329.25,329.56,329.1,329.32,12155.0,329.25,329.56,329.1,329.32,12155.0
2022-11-01 13:40:00,329.42,330.0,329.42,329.85,4259.0,329.42,330.0,329.42,329.85,4259.0
2022-11-01 13:50:00,329.84,330.96,329.84,330.9,16600.0,329.84,330.96,329.84,330.9,16600.0
2022-11-01 14:00:00,330.92,331.2,330.17,330.64,5971.0,330.92,331.2,330.17,330.64,5971.0
2022-11-01 14:10:00,330.63,330.73,330.28,330.35,3311.0,330.63,330.73,330.28,330.35,3311.0
2022-11-01 14:20:00,330.28,330.65,330.25,330.58,4302.0,330.28,330.65,330.25,330.58,4302.0
2022-11-01 14:30:00,330.57,330.74,330.11,330.22,5880.0,330.57,330.74,330.11,330.22,5880.0
2022-11-01 14:40:00,330.31,330.34,329.85,330.13,3034.0,330.31,330.34,329.85,330.13,3034.0
2022-11-01 14:50:00,330.07,331.32,329.92,331.32,7169.0,330.07,331.32,329.92,331.32,7169.0
2022-11-01 15:00:00,331.03,331.97,330.96,331.76,25714.0,331.03,331.97,330.96,331.76,25714.0
2022-11-01 15:10:00,331.67,331.67,330.86,331.12,9363.0,331.67,331.67,330.86,331.12,9363.0
2022-11-01 15:20:00,331.28,331.32,329.47,329.47,16740.0,331.28,331.32,329.47,329.47,16740.0
2022-11-01 15:30:00,329.81,329.98,329.21,329.46,22844.0,329.81,329.98,329.21,329.46,22844.0
2022-11-01 15:40:00,329.36,330.67,329.3,330.67,25527.0,329.36,330.67,329.3,330.67,25527.0
2022-11-01 15:50:00,330.71,331.06,330.22,330.52,75165.0,330.71,331.06,330.22,330.52,75165.0
2022-11-02 09:30:00,328.91,328.91,325.38,327.35,11465.0,328.91,328.91,325.38,327.35,11465.0
2022-11-02 09:40:00,327.88,328.87,327.19,327.35,10711.0,327.88,328.87,327.19,327.35,10711.0
2022-11-02 09:50:00,327.35,328.2,327.27,327.41,16327.0,327.35,328.2,327.27,327.41,16327.0
2022-11-02 10:00:00,327.32,327.99,326.55,326.55,10208.0,327.32,327.99,326.55,326.55,10208.0
2022-11-02 10:10:00,326.59,327.53,325.9,326.77,12269.0,326.59,327.53,325.9,326.77,12269.0
2022-11-02 10:20:00,326.95,326.95,325.6,325.6,4952.0,326.95,326.95,325.6,325.6,4952.0
2022-11-02 10:30:00,326.06,326.22,325.65,326.0,5384.0,326.06,326.22,325.65,326.0,5384.0
2022-11-02 10:40:00,326.3,326.69,325.88,326.48,3084.0,326.3,326.69,325.88,326.48,3084.0
2022-11-02 10:50:00,326.02,326.92,325.92,326.73,7857.0,326.02,326.92,325.92,326.73,7857.0
2022-11-02 11:00:00,326.78,326.96,326.48,326.86,14747.0,326.78,326.96,326.48,326.86,14747.0
2022-11-02 11:10:00,326.85,327.16,326.34,326.61,14236.0,326.85,327.16,326.34,326.61,14236.0
2022-11-02 11:20:00,326.71,326.79,325.99,325.99,11802.0,326.71,326.79,325.99,325.99,11802.0
2022-11-02 11:30:00,325.96,326.2,325.2,325.4,8860.0,325.96,326.2,325.2,325.4,8860.0
2022-11-02 11:40:00,325.58,325.65,325.17,325.3,7183.0,325.58,325.65,325.17,325.3,7183.0
2022-11-02 11:50:00,325.27,325.3,323.62,323.91,24758.0,325.27,325.3,323.62,323.91,24758.0
2022-11-02 12:00:00,323.85,323.97,323.0,323.67,17381.0,323.85,323.97,323.0,323.67,17381.0
2022-11-02 12:10:00,323.87,323.87,323.12,323.13,6505.0,323.87,323.87,323.12,323.13,6505.0
2022-11-02 12:20:00,323.32,323.45,323.15,323.43,2682.0,323.32,323.45,323.15,323.43,2682.0
2022-11-02 12:30:00,323.67,323.67,322.81,322.92,12174.0,323.67,323.67,322.81,322.92,12174.0
2022-11-02 12:40:00,323.03,323.79,322.87,323.79,3136.0,323.03,323.79,322.87,323.79,3136.0
2022-11-02 12:50:00,323.84,324.44,323.83,324.2,2215.0,323.84,324.44,323.83,324.2,2215.0
2022-11-02 13:00:00,323.98,323.98,323.42,323.66,2321.0,323.98,323.98,323.42,323.66,2321.0
2022-11-02 13:10:00,323.7,323.97,323.44,323.97,2997.0,323.7,323.97,323.44,323.97,2997.0
2022-11-02 13:20:00,323.87,324.17,323.86,324.17,4626.0,323.87,324.17,323.86,324.17,4626.0
2022-11-02 13:30:00,324.03,324.43,323.96,324.36,3788.0,324.03,324.43,323.96,324.36,3788.0
2022-11-02 13:40:00,324.53,325.14,324.5,325.08,4453.0,324.53,325.14,324.5,325.08,4453.0
2022-11-02 13:50:00,325.09,325.5,324.64,325.01,10115.0,325.09,325.5,324.64,325.01,10115.0
2022-11-02 14:00:00,325.06,330.99,324.27,329.65,25736.0,325.06,330.99,324.27,329.65,25736.0
2022-11-02 14:10:00,329.89,329.98,327.8,328.5,20256.0,329.89,329.98,327.8,328.5,20256.0
2022-11-02 14:20:00,328.96,330.58,328.19,330.24,22836.0,328.96,330.58,328.19,330.24,22836.0
2022-11-02 14:30:00,330.5,331.11,324.36,325.94,27884.0,330.5,331.11,324.36,325.94,27884.0
2022-11-02 14:40:00,325.47,328.16,323.92,324.06,14345.0,325.47,328.16,323.92,324.06,14345.0
2022-11-02 14:50:00,323.23,323.5,321.0,322.73,65004.0,323.23,323.5,321.0,322.73,65004.0
2022-11-02 15:00:00,322.47,324.66,322.13,324.34,42074.0,322.47,324.66,322.13,324.34,42074.0
2022-11-02 15:10:00,324.14,324.14,320.36,320.52,52574.0,324.14,324.14,320.36,320.52,52574.0
2022-11-02 15:20:00,320.0,320.3,317.25,317.81,55871.0,320.0,320.3,317.25,317.81,55871.0
2022-11-02 15:30:00,317.68,319.13,317.39,318.46,39005.0,317.68,319.13,317.39,318.46,39005.0
2022-11-02 15:40:00,318.17,318.73,317.5,317.56,40106.0,318.17,318.73,317.5,317.56,40106.0
2022-11-02 15:50:00,317.79,317.79,315.81,316.19,118496.0,317.79,317.79,315.81,316.19,118496.0
2022-11-03 09:30:00,315.0,315.52,312.22,314.09,24031.0,315.0,315.52,312.22,314.09,24031.0
2022-11-03 09:40:00,313.83,315.32,313.07,314.03,27807.0,313.83,315.32,313.07,314.03,27807.0
2022-11-03 09:50:00,314.25,314.63,310.52,311.46,57763.0,314.25,314.63,310.52,311.46,57763.0
2022-11-03 10:00:00,311.61,314.04,311.53,312.75,16532.0,311.61,314.04,311.53,312.75,16532.0
2022-11-03 10:10:00,312.99,316.85,312.99,315.98,9513.0,312.99,316.85,312.99,315.98,9513.0
2022-11-03 10:20:00,315.98,318.95,315.52,318.5,18699.0,315.98,318.95,315.52,318.5,18699.0
2022-11-03 10:30:00,318.42,318.76,316.1,316.73,5777.0,318.42,318.76,316.1,316.73,5777.0
2022-11-03 10:40:00,317.0,320.7,317.0,320.44,14307.0,317.0,320.7,317.0,320.44,14307.0
2022-11-03 10:50:00,320.2,321.07,319.23,319.97,6005.0,320.2,321.07,319.23,319.97,6005.0
2022-11-03 11:00:00,319.51,320.06,317.51,318.16,27059.0,319.51,320.06,317.51,318.16,27059.0
2022-11-03 11:10:00,317.99,319.02,317.7,318.04,14862.0,317.99,319.02,317.7,318.04,14862.0
2022-11-03 11:20:00,317.99,318.49,317.72,317.84,12942.0,317.99,318.49,317.72,317.84,12942.0
2022-11-03 11:30:00,317.87,318.36,316.08,318.36,6212.0,317.87,318.36,316.08,318.36,6212.0
2022-11-03 11:40:00,318.35,319.15,318.29,318.29,2762.0,318.35,319.15,318.29,318.29,2762.0
2022-11-03 11:50:00,318.18,318.43,317.86,318.0,3011.0,318.18,318.43,317.86,318.0,3011.0
2022-11-03 12:00:00,317.97,318.83,317.57,318.09,2987.0,317.97,318.83,317.57,318.09,2987.0
2022-11-03 12:10:00,318.32,320.14,318.32,319.79,7735.0,318.32,320.14,318.32,319.79,7735.0
2022-11-03 12:20:00,319.73,320.25,318.98,319.44,6668.0,319.73,320.25,318.98,319.44,6668.0
2022-11-03 12:30:00,319.73,320.06,318.59,318.96,4478.0,319.73,320.06,318.59,318.96,4478.0
2022-11-03 12:40:00,319.13,320.59,319.08,320.34,6219.0,319.13,320.59,319.08,320.34,6219.0
2022-11-03 12:50:00,320.51,321.51,320.51,321.32,5112.0,320.51,321.51,320.51,321.32,5112.0
2022-11-03 13:00:00,321.07,321.45,320.45,320.67,6002.0,321.07,321.45,320.45,320.67,6002.0
2022-11-03 13:10:00,320.63,321.59,320.53,321.49,3789.0,320.63,321.59,320.53,321.49,3789.0
2022-11-03 13:20:00,321.23,321.23,320.51,320.82,3875.0,321.23,321.23,320.51,320.82,3875.0
2022-11-03 13:30:00,320.78,321.01,320.5,320.89,2769.0,320.78,321.01,320.5,320.89,2769.0
2022-11-03 13:40:00,321.2,321.61,320.8,321.4,2900.0,321.2,321.61,320.8,321.4,2900.0
2022-11-03 13:50:00,321.5,321.53,321.03,321.04,3282.0,321.5,321.53,321.03,321.04,3282.0
2022-11-03 14:00:00,321.11,321.27,320.57,320.68,3323.0,321.11,321.27,320.57,320.68,3323.0
2022-11-03 14:10:00,320.92,321.31,320.37,321.31,4533.0,320.92,321.31,320.37,321.31,4533.0
2022-11-03 14:20:00,321.38,322.39,321.3,322.18,4500.0,321.38,322.39,321.3,322.18,4500.0
2022-11-03 14:30:00,322.18,322.83,321.2,321.48,10071.0,322.18,322.83,321.2,321.48,10071.0
2022-11-03 14:40:00,321.54,322.03,321.2,321.75,12854.0,321.54,322.03,321.2,321.75,12854.0
2022-11-03 14:50:00,321.82,322.01,321.53,321.97,17696.0,321.82,322.01,321.53,321.97,17696.0
2022-11-03 15:00:00,321.83,322.09,321.11,321.67,10227.0,321.83,322.09,321.11,321.67,10227.0
2022-11-03 15:10:00,321.45,321.69,320.55,320.55,5351.0,321.45,321.69,320.55,320.55,5351.0
2022-11-03 15:20:00,320.58,321.25,320.58,320.82,13373.0,320.58,321.25,320.58,320.82,13373.0
2022-11-03 15:30:00,320.82,321.48,320.62,320.88,14696.0,320.82,321.48,320.62,320.88,14696.0
2022-11-03 15:40:00,320.92,321.27,319.66,319.98,15921.0,320.92,321.27,319.66,319.98,15921.0
2022-11-03 15:50:00,319.61,319.87,318.02,318.05,52320.0,319.61,319.87,318.02,318.05,52320.0
2022-11-04 09:30:00,327.53,330.88,323.17,325.67,65602.0,327.53,330.88,323.17,325.67,65602.0
2022-11-04 09:40:00,325.59,326.22,321.62,323.1,21849.0,325.59,326.22,321.62,323.1,21849.0
2022-11-04 09:50:00,323.28,326.92,323.1,326.49,14425.0,323.28,326.92,323.1,326.49,14425.0
2022-11-04 10:00:00,326.86,327.36,324.42,325.36,17412.0,326.86,327.36,324.42,325.36,17412.0
2022-11-04 10:10:00,325.2,327.87,324.79,326.77,22738.0,325.2,327.87,324.79,326.77,22738.0
2022-11-04 10:20:00,326.42,327.95,326.04,327.5,29726.0,326.42,327.95,326.04,327.5,29726.0
2022-11-04 10:30:00,327.06,328.5,326.96,327.36,8925.0,327.06,328.5,326.96,327.36,8925.0
2022-11-04 10:40:00,327.44,328.45,326.29,327.35,6074.0,327.44,328.45,326.29,327.35,6074.0
2022-11-04 10:50:00,327.64,327.79,325.23,325.95,11812.0,327.64,327.79,325.23,325.95,11812.0
2022-11-04 11:00:00,326.0,326.39,324.52,324.52,13312.0,326.0,326.39,324.52,324.52,13312.0
2022-11-04 11:10:00,324.88,326.02,324.8,324.9,3476.0,324.88,326.02,324.8,324.9,3476.0
2022-11-04 11:20:00,324.94,325.9,323.5,323.5,7519.0,324.94,325.9,323.5,323.5,7519.0
2022-11-04 11:30:00,323.86,324.13,322.73,322.73,7150.0,323.86,324.13,322.73,322.73,7150.0
2022-11-04 11:40:00,322.58,322.58,321.29,321.35,10828.0,322.58,322.58,321.29,321.35,10828.0
2022-11-04 11:50:00,321.1,321.1,319.5,319.5,13826.0,321.1,321.1,319.5,319.5,13826.0
2022-11-04 12:00:00,319.75,319.99,318.79,319.9,8700.0,319.75,319.99,318.79,319.9,8700.0
2022-11-04 12:10:00,320.35,321.71,319.74,321.3,7806.0,320.35,321.71,319.74,321.3,7806.0
2022-11-04 12:20:00,321.41,321.41,319.95,321.18,4875.0,321.41,321.41,319.95,321.18,4875.0
2022-11-04 12:30:00,320.76,321.1,318.92,318.92,3046.0,320.76,321.1,318.92,318.92,3046.0
2022-11-04 12:40:00,318.92,318.95,317.81,318.01,7381.0,318.92,318.95,317.81,318.01,7381.0
2022-11-04 12:50:00,318.46,318.8,317.83,318.5,4275.0,318.46,318.8,317.83,318.5,4275.0
2022-11-04 13:00:00,318.11,319.19,317.39,317.4,9608.0,318.11,319.19,317.39,317.4,9608.0
2022-11-04 13:10:00,317.63,319.59,317.63,319.54,16063.0,317.63,319.59,317.63,319.54,16063.0
2022-11-04 13:20:00,319.59,320.4,319.48,320.0,21013.0,319.59,320.4,319.48,320.0,21013.0
2022-11-04 13:30:00,320.0,321.21,319.86,320.92,9365.0,320.0,321.21,319.86,320.92,9365.0
2022-11-04 13:40:00,320.57,320.9,320.31,320.69,1746.0,320.57,320.9,320.31,320.69,1746.0
2022-11-04 13:50:00,320.94,321.16,320.17,320.17,2902.0,320.94,321.16,320.17,320.17,2902.0
2022-11-04 14:00:00,320.15,321.28,319.85,319.85,12696.0,320.15,321.28,319.85,319.85,12696.0
2022-11-04 14:10:00,319.96,322.01,319.83,321.75,10835.0,319.96,322.01,319.83,321.75,10835.0
2022-11-04 14:20:00,321.77,322.68,321.5,322.68,3678.0,321.77,322.68,321.5,322.68,3678.0
2022-11-04 14:30:00,322.4,322.64,322.18,322.47,7205.0,322.4,322.64,322.18,322.47,7205.0
2022-11-04 14:40:00,322.37,323.55,322.08,322.73,13507.0,322.37,323.55,322.08,322.73,13507.0
2022-11-04 14:50:00,322.99,323.55,322.77,323.25,4275.0,322.99,323.55,322.77,323.25,4275.0
2022-11-04 15:00:00,323.11,324.4,322.97,324.38,5451.0,323.11,324.4,322.97,324.38,5451.0
2022-11-04 15:10:00,324.52,324.82,324.05,324.27,8494.0,324.52,324.82,324.05,324.27,8494.0
2022-11-04 15:20:00,323.98,324.6,323.34,324.12,9988.0,323.98,324.6,323.34,324.12,9988.0
2022-11-04 15:30:00,324.13,324.87,323.7,324.62,11275.0,324.13,324.87,323.7,324.62,11275.0
2022-11-04 15:40:00,324.65,325.59,324.47,324.9,19150.0,324.65,325.59,324.47,324.9,19150.0
2022-11-04 15:50:00,325.07,325.74,324.04,325.64,62326.0,325.07,325.74,324.04,325.64,62326.0
2022-11-07 09:30:00,330.42,330.42,322.19,322.74,36635.0,330.42,330.42,322.19,322.74,36635.0
2022-11-07 09:40:00,322.33,323.34,320.39,321.4,35073.0,322.33,323.34,320.39,321.4,35073.0
2022-11-07 09:50:00,321.57,322.62,321.39,321.85,10927.0,321.57,322.62,321.39,321.85,10927.0
2022-11-07 10:00:00,322.36,323.66,321.4,322.01,15288.0,322.36,323.66,321.4,322.01,15288.0
2022-11-07 10:10:00,322.14,322.49,320.54,321.09,24794.0,322.14,322.49,320.54,321.09,24794.0
2022-11-07 10:20:00,320.94,321.24,319.92,320.61,19160.0,320.94,321.24,319.92,320.61,19160.0
2022-11-07 10:30:00,320.78,320.95,319.59,319.59,21427.0,320.78,320.95,319.59,319.59,21427.0
2022-11-07 10:40:00,319.75,321.19,319.75,320.35,5456.0,319.75,321.19,319.75,320.35,5456.0
2022-11-07 10:50:00,320.18,321.6,320.16,321.45,4617.0,320.18,321.6,320.16,321.45,4617.0
2022-11-07 11:00:00,321.72,322.0,320.44,320.8,7605.0,321.72,322.0,320.44,320.8,7605.0
2022-11-07 11:10:00,320.47,320.76,319.95,320.58,9694.0,320.47,320.76,319.95,320.58,9694.0
2022-11-07 11:20:00,320.71,321.26,320.59,321.2,5310.0,320.71,321.26,320.59,321.2,5310.0
2022-11-07 11:30:00,321.36,321.6,320.74,320.74,4625.0,321.36,321.6,320.74,320.74,4625.0
2022-11-07 11:40:00,320.57,320.58,319.73,320.0,8294.0,320.57,320.58,319.73,320.0,8294.0
2022-11-07 11:50:00,319.8,319.85,318.86,318.87,5825.0,319.8,319.85,318.86,318.87,5825.0
2022-11-07 12:00:00,318.5,318.69,317.59,318.6,5698.0,318.5,318.69,317.59,318.6,5698.0
2022-11-07 12:10:00,318.47,319.27,318.46,319.17,19049.0,318.47,319.27,318.46,319.17,19049.0
2022-11-07 12:20:00,319.17,319.95,319.03,319.78,8961.0,319.17,319.95,319.03,319.78,8961.0
2022-11-07 12:30:00,319.69,319.83,318.89,319.16,10951.0,319.69,319.83,318.89,319.16,10951.0
2022-11-07 12:40:00,319.3,319.58,318.69,318.69,5926.0,319.3,319.58,318.69,318.69,5926.0
2022-11-07 12:50:00,318.66,318.82,317.82,318.6,7961.0,318.66,318.82,317.82,318.6,7961.0
2022-11-07 13:00:00,318.71,319.61,318.46,319.61,5331.0,318.71,319.61,318.46,319.61,5331.0
2022-11-07 13:10:00,319.83,320.56,319.46,320.56,7771.0,319.83,320.56,319.46,320.56,7771.0
2022-11-07 13:20:00,320.4,320.58,320.0,320.28,6540.0,320.4,320.58,320.0,320.28,6540.0
2022-11-07 13:30:00,320.25,320.7,320.24,320.69,2307.0,320.25,320.7,320.24,320.69,2307.0
2022-11-07 13:40:00,320.63,320.9,320.25,320.64,4034.0,320.63,320.9,320.25,320.64,4034.0
2022-11-07 13:50:00,320.65,320.94,320.46,320.94,2991.0,320.65,320.94,320.46,320.94,2991.0
2022-11-07 14:00:00,320.96,321.62,320.96,321.62,5277.0,320.96,321.62,320.96,321.62,5277.0
2022-11-07 14:10:00,321.46,323.09,321.36,323.09,5663.0,321.46,323.09,321.36,323.09,5663.0
2022-11-07 14:20:00,323.0,323.23,322.51,323.23,7831.0,323.0,323.23,322.51,323.23,7831.0
2022-11-07 14:30:00,323.21,324.36,323.11,324.15,8993.0,323.21,324.36,323.11,324.15,8993.0
2022-11-07 14:40:00,324.28,324.71,324.01,324.41,9635.0,324.28,324.71,324.01,324.41,9635.0
2022-11-07 14:50:00,324.31,324.47,323.54,323.6,6142.0,324.31,324.47,323.54,323.6,6142.0
2022-11-07 15:00:00,323.72,324.36,323.72,324.12,6136.0,323.72,324.36,323.72,324.12,6136.0
2022-11-07 15:10:00,324.08,325.3,323.95,325.26,15914.0,324.08,325.3,323.95,325.26,15914.0
2022-11-07 15:20:00,325.13,325.18,324.72,325.04,7616.0,325.13,325.18,324.72,325.04,7616.0
2022-11-07 15:30:00,324.93,325.6,324.81,325.14,18872.0,324.93,325.6,324.81,325.14,18872.0
2022-11-07 15:40:00,325.14,325.44,325.01,325.41,16066.0,325.14,325.44,325.01,325.41,16066.0
2022-11-07 15:50:00,325.48,325.65,324.08,324.19,63604.0,325.48,325.65,324.08,324.19,63604.0
2022-11-08 09:30:00,326.08,326.6,324.02,324.72,17649.0,326.08,326.6,324.02,324.72,17649.0
2022-11-08 09:40:00,325.0,325.0,323.57,324.77,20869.0,325.0,325.0,323.57,324.77,20869.0
2022-11-08 09:50:00,324.99,327.99,324.74,326.75,16060.0,324.99,327.99,324.74,326.75,16060.0
2022-11-08 10:00:00,326.79,328.09,326.06,326.88,7742.0,326.79,328.09,326.06,326.88,7742.0
2022-11-08 10:10:00,326.68,328.89,326.42,328.2,20863.0,326.68,328.89,326.42,328.2,20863.0
2022-11-08 10:20:00,328.13,329.6,328.13,328.85,13022.0,328.13,329.6,328.13,328.85,13022.0
2022-11-08 10:30:00,328.99,329.51,328.4,329.26,9782.0,328.99,329.51,328.4,329.26,9782.0
2022-11-08 10:40:00,329.11,330.2,329.11,329.93,12132.0,329.11,330.2,329.11,329.93,12132.0
2022-11-08 10:50:00,330.0,330.54,329.31,330.0,17287.0,330.0,330.54,329.31,330.0,17287.0
2022-11-08 11:00:00,329.95,330.41,329.74,330.23,12241.0,329.95,330.41,329.74,330.23,12241.0
2022-11-08 11:10:00,330.27,331.84,330.27,331.53,13913.0,330.27,331.84,330.27,331.53,13913.0
2022-11-08 11:20:00,331.48,332.98,331.48,332.58,12396.0,331.48,332.98,331.48,332.58,12396.0
2022-11-08 11:30:00,332.54,334.54,332.53,334.0,17008.0,332.54,334.54,332.53,334.0,17008.0
2022-11-08 11:40:00,333.93,334.16,332.96,332.96,14135.0,333.93,334.16,332.96,332.96,14135.0
2022-11-08 11:50:00,332.59,333.48,331.9,333.38,18154.0,332.59,333.48,331.9,333.38,18154.0
2022-11-08 12:00:00,333.23,333.57,332.64,333.0,17895.0,333.23,333.57,332.64,333.0,17895.0
2022-11-08 12:10:00,333.0,333.47,331.6,331.6,17085.0,333.0,333.47,331.6,331.6,17085.0
2022-11-08 12:20:00,331.6,332.51,331.32,332.41,9815.0,331.6,332.51,331.32,332.41,9815.0
2022-11-08 12:30:00,332.37,333.0,331.97,333.0,7456.0,332.37,333.0,331.97,333.0,7456.0
2022-11-08 12:40:00,332.86,332.98,332.37,332.59,7936.0,332.86,332.98,332.37,332.59,7936.0
2022-11-08 12:50:00,332.5,333.17,332.31,332.58,8418.0,332.5,333.17,332.31,332.58,8418.0
2022-11-08 13:00:00,332.5,333.29,332.49,333.1,3600.0,332.5,333.29,332.49,333.1,3600.0
2022-11-08 13:10:00,332.91,333.7,332.72,332.84,8392.0,332.91,333.7,332.72,332.84,8392.0
2022-11-08 13:20:00,332.58,332.58,329.63,330.03,14584.0,332.58,332.58,329.63,330.03,14584.0
2022-11-08 13:30:00,329.9,329.9,328.24,329.49,23599.0,329.9,329.9,328.24,329.49,23599.0
2022-11-08 13:40:00,329.56,330.13,329.18,329.19,5478.0,329.56,330.13,329.18,329.19,5478.0
2022-11-08 13:50:00,329.43,329.53,327.47,327.81,22417.0,329.43,329.53,327.47,327.81,22417.0
2022-11-08 14:00:00,328.06,328.3,327.37,327.52,14124.0,328.06,328.3,327.37,327.52,14124.0
2022-11-08 14:10:00,327.5,327.91,326.97,327.21,13499.0,327.5,327.91,326.97,327.21,13499.0
2022-11-08 14:20:00,327.1,327.32,324.09,324.63,17416.0,327.1,327.32,324.09,324.63,17416.0
2022-11-08 14:30:00,324.6,325.91,324.22,325.85,23086.0,324.6,325.91,324.22,325.85,23086.0
2022-11-08 14:40:00,326.05,327.3,326.05,327.0,9856.0,326.05,327.3,326.05,327.0,9856.0
2022-11-08 14:50:00,326.9,327.5,326.9,327.38,8416.0,326.9,327.5,326.9,327.38,8416.0
2022-11-08 15:00:00,327.15,328.99,327.04,328.18,6520.0,327.15,328.99,327.04,328.18,6520.0
2022-11-08 15:10:00,328.32,328.85,328.05,328.73,5478.0,328.32,328.85,328.05,328.73,5478.0
2022-11-08 15:20:00,328.74,329.54,328.58,329.3,14277.0,328.74,329.54,328.58,329.3,14277.0
2022-11-08 15:30:00,329.78,331.1,329.69,330.02,13312.0,329.78,331.1,329.69,330.02,13312.0
2022-11-08 15:40:00,330.33,330.34,329.22,329.75,18625.0,330.33,330.34,329.22,329.75,18625.0
2022-11-08 15:50:00,329.84,330.02,328.34,328.5,66845.0,329.84,330.02,328.34,328.5,66845.0
2022-11-09 09:30:00,328.26,328.26,325.55,325.7,21445.0,328.26,328.26,325.55,325.7,21445.0
2022-11-09 09:40:00,326.82,328.98,326.65,328.25,13802.0,326.82,328.98,326.65,328.25,13802.0
2022-11-09 09:50:00,328.25,329.15,326.94,328.62,36934.0,328.25,329.15,326.94,328.62,36934.0
2022-11-09 10:00:00,328.6,333.2,328.48,332.92,33724.0,328.6,333.2,328.48,332.92,33724.0
2022-11-09 10:10:00,332.71,334.26,331.25,334.04,31959.0,332.71,334.26,331.25,334.04,31959.0
2022-11-09 10:20:00,334.03,334.82,332.78,333.85,27077.0,334.03,334.82,332.78,333.85,27077.0
2022-11-09 10:30:00,333.88,334.24,330.82,331.81,15211.0,333.88,334.24,330.82,331.81,15211.0
2022-11-09 10:40:00,332.12,333.23,331.51,333.23,7683.0,332.12,333.23,331.51,333.23,7683.0
2022-11-09 10:50:00,333.02,333.05,330.84,331.63,7371.0,333.02,333.05,330.84,331.63,7371.0
2022-11-09 11:00:00,331.87,332.5,330.9,332.34,18008.0,331.87,332.5,330.9,332.34,18008.0
2022-11-09 11:10:00,332.18,333.14,331.96,332.44,7220.0,332.18,333.14,331.96,332.44,7220.0
2022-11-09 11:20:00,332.39,332.39,331.01,331.14,11016.0,332.39,332.39,331.01,331.14,11016.0
2022-11-09 11:30:00,330.57,330.73,329.44,329.64,22568.0,330.57,330.73,329.44,329.64,22568.0
2022-11-09 11:40:00,329.74,331.5,329.64,330.99,14663.0,329.74,331.5,329.64,330.99,14663.0
2022-11-09 11:50:00,330.91,331.43,328.96,328.99,12347.0,330.91,331.43,328.96,328.99,12347.0
2022-11-09 12:00:00,329.18,329.87,329.05,329.72,9324.0,329.18,329.87,329.05,329.72,9324.0
2022-11-09 12:10:00,329.49,329.61,328.55,328.91,13207.0,329.49,329.61,328.55,328.91,13207.0
2022-11-09 12:20:00,328.91,328.95,327.08,327.5,11036.0,328.91,328.95,327.08,327.5,11036.0
2022-11-09 12:30:00,327.5,328.24,327.32,327.88,8619.0,327.5,328.24,327.32,327.88,8619.0
2022-11-09 12:40:00,327.98,328.0,327.58,327.6,9707.0,327.98,328.0,327.58,327.6,9707.0
2022-11-09 12:50:00,327.77,327.99,326.79,327.41,14130.0,327.77,327.99,326.79,327.41,14130.0
2022-11-09 13:00:00,327.0,327.57,326.02,326.75,9588.0,327.0,327.57,326.02,326.75,9588.0
2022-11-09 13:10:00,326.2,326.34,325.53,326.0,11290.0,326.2,326.34,325.53,326.0,11290.0
2022-11-09 13:20:00,326.14,326.37,324.68,325.07,20248.0,326.14,326.37,324.68,325.07,20248.0
2022-11-09 13:30:00,324.69,324.83,323.3,323.35,12031.0,324.69,324.83,323.3,323.35,12031.0
2022-11-09 13:40:00,323.3,323.44,322.28,322.28,18049.0,323.3,323.44,322.28,322.28,18049.0
2022-11-09 13:50:00,322.62,322.62,321.91,322.52,12587.0,322.62,322.62,321.91,322.52,12587.0
2022-11-09 14:00:00,322.5,323.2,322.08,322.81,7544.0,322.5,323.2,322.08,322.81,7544.0
2022-11-09 14:10:00,322.84,323.54,322.73,323.4,10470.0,322.84,323.54,322.73,323.4,10470.0
2022-11-09 14:20:00,323.28,323.28,322.8,322.97,5946.0,323.28,323.28,322.8,322.97,5946.0
2022-11-09 14:30:00,322.84,322.84,321.19,321.19,11790.0,322.84,322.84,321.19,321.19,11790.0
2022-11-09 14:40:00,321.31,322.11,320.76,321.25,11131.0,321.31,322.11,320.76,321.25,11131.0
2022-11-09 14:50:00,321.25,321.31,320.15,320.59,18569.0,321.25,321.31,320.15,320.59,18569.0
2022-11-09 15:00:00,320.52,323.01,320.44,322.5,8120.0,320.52,323.01,320.44,322.5,8120.0
2022-11-09 15:10:00,322.51,322.67,322.0,322.4,17512.0,322.51,322.67,322.0,322.4,17512.0
2022-11-09 15:20:00,322.18,322.54,321.37,322.54,11988.0,322.18,322.54,321.37,322.54,11988.0
2022-11-09 15:30:00,322.07,322.72,321.73,321.73,16441.0,322.07,322.72,321.73,321.73,16441.0
2022-11-09 15:40:00,321.66,321.83,320.54,320.98,29412.0,321.66,321.83,320.54,320.98,29412.0
2022-11-09 15:50:00,321.11,322.09,320.65,321.11,103536.0,321.11,322.09,320.65,321.11,103536.0
2022-11-10 09:30:00,338.49,345.55,338.49,343.97,115068.0,338.49,345.55,338.49,343.97,115068.0
2022-11-10 09:40:00,343.99,349.05,341.71,348.67,76668.0,343.99,349.05,341.71,348.67,76668.0
2022-11-10 09:50:00,348.5,351.95,347.76,350.75,65929.0,348.5,351.95,347.76,350.75,65929.0
2022-11-10 10:00:00,350.48,350.78,348.47,349.25,38246.0,350.48,350.78,348.47,349.25,38246.0
2022-11-10 10:10:00,349.0,349.52,348.34,348.87,19556.0,349.0,349.52,348.34,348.87,19556.0
2022-11-10 10:20:00,348.44,349.83,347.78,348.26,22689.0,348.44,349.83,347.78,348.26,22689.0
2022-11-10 10:30:00,348.24,348.72,345.0,345.31,45365.0,348.24,348.72,345.0,345.31,45365.0
2022-11-10 10:40:00,345.04,347.0,345.0,347.0,28876.0,345.04,347.0,345.0,347.0,28876.0
2022-11-10 10:50:00,347.1,348.28,346.06,347.2,22958.0,347.1,348.28,346.06,347.2,22958.0
2022-11-10 11:00:00,347.67,348.52,347.0,347.38,35304.0,347.67,348.52,347.0,347.38,35304.0
2022-11-10 11:10:00,347.57,348.85,346.99,348.57,18366.0,347.57,348.85,346.99,348.57,18366.0
2022-11-10 11:20:00,348.55,348.73,347.54,348.3,16326.0,348.55,348.73,347.54,348.3,16326.0
2022-11-10 11:30:00,348.28,349.85,348.28,349.76,22767.0,348.28,349.85,348.28,349.76,22767.0
2022-11-10 11:40:00,349.78,350.3,348.75,350.27,22243.0,349.78,350.3,348.75,350.27,22243.0
2022-11-10 11:50:00,350.49,350.79,350.01,350.2,15715.0,350.49,350.79,350.01,350.2,15715.0
2022-11-10 12:00:00,350.04,351.32,349.5,349.79,44105.0,350.04,351.32,349.5,349.79,44105.0
2022-11-10 12:10:00,349.64,351.12,348.39,350.67,63844.0,349.64,351.12,348.39,350.67,63844.0
2022-11-10 12:20:00,350.71,350.72,349.43,349.67,33231.0,350.71,350.72,349.43,349.67,33231.0
2022-11-10 12:30:00,349.6,349.61,347.91,348.0,13666.0,349.6,349.61,347.91,348.0,13666.0
2022-11-10 12:40:00,347.61,347.95,345.64,346.19,12144.0,347.61,347.95,345.64,346.19,12144.0
2022-11-10 12:50:00,346.37,346.76,345.45,345.5,15217.0,346.37,346.76,345.45,345.5,15217.0
2022-11-10 13:00:00,345.49,347.48,345.48,346.86,16453.0,345.49,347.48,345.48,346.86,16453.0
2022-11-10 13:10:00,346.85,347.7,346.64,346.94,10601.0,346.85,347.7,346.64,346.94,10601.0
2022-11-10 13:20:00,347.04,347.6,346.4,347.6,12189.0,347.04,347.6,346.4,347.6,12189.0
2022-11-10 13:30:00,347.38,347.55,345.55,346.22,14290.0,347.38,347.55,345.55,346.22,14290.0
2022-11-10 13:40:00,346.19,347.84,346.17,347.16,10733.0,346.19,347.84,346.17,347.16,10733.0
2022-11-10 13:50:00,347.56,347.57,346.02,346.16,11570.0,347.56,347.57,346.02,346.16,11570.0
2022-11-10 14:00:00,346.1,347.28,345.84,347.09,13558.0,346.1,347.28,345.84,347.09,13558.0
2022-11-10 14:10:00,347.08,347.29,346.62,346.69,6588.0,347.08,347.29,346.62,346.69,6588.0
2022-11-10 14:20:00,346.6,348.0,346.2,347.94,31712.0,346.6,348.0,346.2,347.94,31712.0
2022-11-10 14:30:00,347.94,348.04,347.1,347.78,18424.0,347.94,348.04,347.1,347.78,18424.0
2022-11-10 14:40:00,347.57,347.75,346.94,347.43,12463.0,347.57,347.75,346.94,347.43,12463.0
2022-11-10 14:50:00,347.45,348.57,347.32,348.42,15097.0,347.45,348.57,347.32,348.42,15097.0
2022-11-10 15:00:00,348.21,349.18,347.9,349.18,17827.0,348.21,349.18,347.9,349.18,17827.0
2022-11-10 15:10:00,349.22,350.86,349.22,350.46,45675.0,349.22,350.86,349.22,350.46,45675.0
2022-11-10 15:20:00,350.44,351.5,350.12,350.84,18691.0,350.44,351.5,350.12,350.84,18691.0
2022-11-10 15:30:00,350.7,351.06,350.52,350.56,18875.0,350.7,351.06,350.52,350.56,18875.0
2022-11-10 15:40:00,350.55,352.8,350.52,352.36,52473.0,350.55,352.8,350.52,352.36,52473.0
2022-11-10 15:50:00,352.5,354.65,352.39,353.85,133510.0,352.5,354.65,352.39,353.85,133510.0
2022-11-11 09:30:00,353.43,359.51,353.0,358.78,57149.0,353.43,359.51,353.0,358.78,57149.0
2022-11-11 09:40:00,358.68,364.33,357.53,363.33,89992.0,358.68,364.33,357.53,363.33,89992.0
2022-11-11 09:50:00,363.87,366.44,363.58,366.44,47389.0,363.87,366.44,363.58,366.44,47389.0
2022-11-11 10:00:00,366.25,368.48,364.24,366.18,61828.0,366.25,368.48,364.24,366.18,61828.0
2022-11-11 10:10:00,366.48,368.76,366.26,368.21,40073.0,366.48,368.76,366.26,368.21,40073.0
2022-11-11 10:20:00,368.05,370.46,366.52,367.31,51864.0,368.05,370.46,366.52,367.31,51864.0
2022-11-11 10:30:00,367.56,367.88,364.5,367.34,61436.0,367.56,367.88,364.5,367.34,61436.0
2022-11-11 10:40:00,367.33,367.33,365.4,367.03,34591.0,367.33,367.33,365.4,367.03,34591.0
2022-11-11 10:50:00,367.24,368.95,367.13,368.53,50218.0,367.24,368.95,367.13,368.53,50218.0
2022-11-11 11:00:00,368.28,369.68,365.7,365.94,54258.0,368.28,369.68,365.7,365.94,54258.0
2022-11-11 11:10:00,366.1,366.3,364.14,365.72,24988.0,366.1,366.3,364.14,365.72,24988.0
2022-11-11 11:20:00,365.75,366.27,362.53,363.01,29110.0,365.75,366.27,362.53,363.01,29110.0
2022-11-11 11:30:00,363.02,363.84,361.0,361.0,44325.0,363.02,363.84,361.0,361.0,44325.0
2022-11-11 11:40:00,360.97,362.19,360.2,360.53,27576.0,360.97,362.19,360.2,360.53,27576.0
2022-11-11 11:50:00,360.65,361.58,360.38,360.55,23788.0,360.65,361.58,360.38,360.55,23788.0
2022-11-11 12:00:00,360.55,360.64,358.58,359.16,23678.0,360.55,360.64,358.58,359.16,23678.0
2022-11-11 12:10:00,359.14,360.7,359.14,359.51,32655.0,359.14,360.7,359.14,359.51,32655.0
2022-11-11 12:20:00,359.57,359.57,357.47,357.66,35772.0,359.57,359.57,357.47,357.66,35772.0
2022-11-11 12:30:00,357.76,357.96,356.38,357.47,14851.0,357.76,357.96,356.38,357.47,14851.0
2022-11-11 12:40:00,357.56,359.3,356.83,359.24,16691.0,357.56,359.3,356.83,359.24,16691.0
2022-11-11 12:50:00,359.32,361.45,359.0,360.41,54798.0,359.32,361.45,359.0,360.41,54798.0
2022-11-11 13:00:00,360.43,361.8,360.43,361.64,32029.0,360.43,361.8,360.43,361.64,32029.0
2022-11-11 13:10:00,361.94,362.31,361.0,361.67,15740.0,361.94,362.31,361.0,361.67,15740.0
2022-11-11 13:20:00,361.43,362.34,361.43,361.48,7651.0,361.43,362.34,361.43,361.48,7651.0
2022-11-11 13:30:00,361.6,362.35,361.0,361.1,11592.0,361.6,362.35,361.0,361.1,11592.0
2022-11-11 13:40:00,360.93,361.02,359.16,359.97,14562.0,360.93,361.02,359.16,359.97,14562.0
2022-11-11 13:50:00,359.82,361.13,359.22,360.63,25514.0,359.82,361.13,359.22,360.63,25514.0
2022-11-11 14:00:00,360.64,361.73,360.37,361.29,9950.0,360.64,361.73,360.37,361.29,9950.0
2022-11-11 14:10:00,361.31,361.32,359.86,360.17,7080.0,361.31,361.32,359.86,360.17,7080.0
2022-11-11 14:20:00,360.25,361.99,360.25,361.7,10530.0,360.25,361.99,360.25,361.7,10530.0
2022-11-11 14:30:00,361.81,363.61,361.81,363.48,19464.0,361.81,363.61,361.81,363.48,19464.0
2022-11-11 14:40:00,363.54,363.65,362.51,362.56,12010.0,363.54,363.65,362.51,362.56,12010.0
2022-11-11 14:50:00,362.69,362.69,361.92,361.92,18003.0,362.69,362.69,361.92,361.92,18003.0
2022-11-11 15:00:00,361.9,361.9,358.84,358.84,32719.0,361.9,361.9,358.84,358.84,32719.0
2022-11-11 15:10:00,358.81,358.87,357.82,358.04,29210.0,358.81,358.87,357.82,358.04,29210.0
2022-11-11 15:20:00,358.1,359.62,357.7,359.23,46783.0,358.1,359.62,357.7,359.23,46783.0
2022-11-11 15:30:00,359.2,359.33,358.23,359.01,39171.0,359.2,359.33,358.23,359.01,39171.0
2022-11-11 15:40:00,358.99,360.59,358.88,359.83,54211.0,358.99,360.59,358.88,359.83,54211.0
2022-11-11 15:50:00,359.96,360.28,359.04,359.63,87722.0,359.96,360.28,359.04,359.63,87722.0
2022-11-14 09:30:00,354.46,359.63,354.12,359.63,64690.0,354.46,359.63,354.12,359.63,64690.0
2022-11-14 09:40:00,359.6,360.66,353.71,354.45,26638.0,359.6,360.66,353.71,354.45,26638.0
2022-11-14 09:50:00,354.31,356.94,354.2,356.05,16754.0,354.31,356.94,354.2,356.05,16754.0
2022-11-14 10:00:00,356.02,358.81,356.0,357.39,23630.0,356.02,358.81,356.0,357.39,23630.0
2022-11-14 10:10:00,357.23,358.16,356.01,356.95,42156.0,357.23,358.16,356.01,356.95,42156.0
2022-11-14 10:20:00,356.56,356.75,354.04,354.41,7738.0,356.56,356.75,354.04,354.41,7738.0
2022-11-14 10:30:00,354.39,355.3,353.82,354.91,10538.0,354.39,355.3,353.82,354.91,10538.0
2022-11-14 10:40:00,355.18,356.51,354.5,355.11,18904.0,355.18,356.51,354.5,355.11,18904.0
2022-11-14 10:50:00,355.04,356.79,354.69,355.85,15303.0,355.04,356.79,354.69,355.85,15303.0
2022-11-14 11:00:00,356.01,356.01,354.41,355.41,15577.0,356.01,356.01,354.41,355.41,15577.0
2022-11-14 11:10:00,355.23,355.23,351.06,351.3,18252.0,355.23,355.23,351.06,351.3,18252.0
2022-11-14 11:20:00,351.43,353.91,351.34,353.48,17590.0,351.43,353.91,351.34,353.48,17590.0
2022-11-14 11:30:00,353.37,355.65,353.27,354.22,27760.0,353.37,355.65,353.27,354.22,27760.0
2022-11-14 11:40:00,354.13,355.87,353.55,355.35,10687.0,354.13,355.87,353.55,355.35,10687.0
2022-11-14 11:50:00,355.43,355.87,354.43,355.02,14254.0,355.43,355.87,354.43,355.02,14254.0
2022-11-14 12:00:00,354.98,356.15,354.4,355.61,11623.0,354.98,356.15,354.4,355.61,11623.0
2022-11-14 12:10:00,355.19,355.44,354.54,354.76,10673.0,355.19,355.44,354.54,354.76,10673.0
2022-11-14 12:20:00,354.57,355.11,354.15,354.8,7058.0,354.57,355.11,354.15,354.8,7058.0
2022-11-14 12:30:00,354.67,355.55,354.61,355.36,6230.0,354.67,355.55,354.61,355.36,6230.0
2022-11-14 12:40:00,355.34,355.79,355.19,355.45,7832.0,355.34,355.79,355.19,355.45,7832.0
2022-11-14 12:50:00,355.45,355.97,354.9,354.9,6486.0,355.45,355.97,354.9,354.9,6486.0
2022-11-14 13:00:00,355.02,356.05,354.88,356.05,6819.0,355.02,356.05,354.88,356.05,6819.0
2022-11-14 13:10:00,356.12,356.69,355.72,356.63,8050.0,356.12,356.69,355.72,356.63,8050.0
2022-11-14 13:20:00,356.87,357.58,356.74,357.46,12291.0,356.87,357.58,356.74,357.46,12291.0
2022-11-14 13:30:00,357.57,358.59,357.12,358.38,19293.0,357.57,358.59,357.12,358.38,19293.0
2022-11-14 13:40:00,358.43,358.51,357.3,358.01,14953.0,358.43,358.51,357.3,358.01,14953.0
2022-11-14 13:50:00,357.97,358.37,356.9,357.06,8388.0,357.97,358.37,356.9,357.06,8388.0
2022-11-14 14:00:00,357.19,357.44,356.51,356.65,9733.0,357.19,357.44,356.51,356.65,9733.0
2022-11-14 14:10:00,356.83,357.2,356.6,356.74,6010.0,356.83,357.2,356.6,356.74,6010.0
2022-11-14 14:20:00,356.91,357.75,356.77,357.5,11977.0,356.91,357.75,356.77,357.5,11977.0
2022-11-14 14:30:00,357.6,357.65,356.68,356.75,8270.0,357.6,357.65,356.68,356.75,8270.0
2022-11-14 14:40:00,356.91,357.03,355.76,356.03,10280.0,356.91,357.03,355.76,356.03,10280.0
2022-11-14 14:50:00,356.05,356.55,356.0,356.25,6162.0,356.05,356.55,356.0,356.25,6162.0
2022-11-14 15:00:00,356.36,357.07,356.36,356.66,9066.0,356.36,357.07,356.36,356.66,9066.0
2022-11-14 15:10:00,356.66,356.74,354.86,355.61,10900.0,356.66,356.74,354.86,355.61,10900.0
2022-11-14 15:20:00,355.62,356.03,355.48,355.96,12667.0,355.62,356.03,355.48,355.96,12667.0
2022-11-14 15:30:00,355.87,355.97,354.31,354.52,13322.0,355.87,355.97,354.31,354.52,13322.0
2022-11-14 15:40:00,354.59,354.93,353.08,353.13,25761.0,354.59,354.93,353.08,353.13,25761.0
2022-11-14 15:50:00,353.22,353.63,352.26,352.98,100342.0,353.22,353.63,352.26,352.98,100342.0
2022-11-15 09:30:00,364.32,368.54,362.31,363.83,66144.0,364.32,368.54,362.31,363.83,66144.0
2022-11-15 09:40:00,364.12,364.56,357.57,358.27,20435.0,364.12,364.56,357.57,358.27,20435.0
2022-11-15 09:50:00,358.55,363.87,358.55,363.18,25365.0,358.55,363.87,358.55,363.18,25365.0
2022-11-15 10:00:00,363.48,363.86,361.59,362.1,15149.0,363.48,363.86,361.59,362.1,15149.0
2022-11-15 10:10:00,362.14,362.14,360.74,360.83,14944.0,362.14,362.14,360.74,360.83,14944.0
2022-11-15 10:20:00,360.6,363.05,360.6,362.08,16437.0,360.6,363.05,360.6,362.08,16437.0
2022-11-15 10:30:00,362.15,363.34,361.52,362.27,7746.0,362.15,363.34,361.52,362.27,7746.0
2022-11-15 10:40:00,362.0,362.66,360.58,360.86,8633.0,362.0,362.66,360.58,360.86,8633.0
2022-11-15 10:50:00,360.3,362.63,360.1,361.98,11500.0,360.3,362.63,360.1,361.98,11500.0
2022-11-15 11:00:00,361.73,362.78,360.34,362.51,6845.0,361.73,362.78,360.34,362.51,6845.0
2022-11-15 11:10:00,362.22,362.56,361.09,361.09,6486.0,362.22,362.56,361.09,361.09,6486.0
2022-11-15 11:20:00,361.62,362.33,361.15,361.19,8821.0,361.62,362.33,361.15,361.19,8821.0
2022-11-15 11:30:00,361.4,363.18,361.39,361.93,8098.0,361.4,363.18,361.39,361.93,8098.0
2022-11-15 11:40:00,361.92,362.43,361.19,361.35,4707.0,361.92,362.43,361.19,361.35,4707.0
2022-11-15 11:50:00,361.23,361.58,360.69,361.45,7047.0,361.23,361.58,360.69,361.45,7047.0
2022-11-15 12:00:00,361.33,361.33,360.24,361.32,7687.0,361.33,361.33,360.24,361.32,7687.0
2022-11-15 12:10:00,361.28,361.74,360.88,360.91,5203.0,361.28,361.74,360.88,360.91,5203.0
2022-11-15 12:20:00,361.33,361.33,360.7,360.88,3866.0,361.33,361.33,360.7,360.88,3866.0
2022-11-15 12:30:00,360.74,361.35,360.42,360.77,5648.0,360.74,361.35,360.42,360.77,5648.0
2022-11-15 12:40:00,360.77,362.04,360.76,361.85,7810.0,360.77,362.04,360.76,361.85,7810.0
2022-11-15 12:50:00,361.9,362.74,361.62,362.56,9072.0,361.9,362.74,361.62,362.56,9072.0
2022-11-15 13:00:00,362.69,363.6,362.42,363.28,8941.0,362.69,363.6,362.42,363.28,8941.0
2022-11-15 13:10:00,363.27,364.08,362.12,362.3,18917.0,363.27,364.08,362.12,362.3,18917.0
2022-11-15 13:20:00,362.12,362.2,359.27,359.64,23630.0,362.12,362.2,359.27,359.64,23630.0
2022-11-15 13:30:00,359.8,360.2,357.45,358.22,17398.0,359.8,360.2,357.45,358.22,17398.0
2022-11-15 13:40:00,358.26,360.79,357.35,359.19,7281.0,358.26,360.79,357.35,359.19,7281.0
2022-11-15 13:50:00,359.16,361.2,359.16,360.29,16762.0,359.16,361.2,359.16,360.29,16762.0
2022-11-15 14:00:00,359.69,360.29,358.12,359.46,8419.0,359.69,360.29,358.12,359.46,8419.0
2022-11-15 14:10:00,360.0,362.42,360.0,361.88,17093.0,360.0,362.42,360.0,361.88,17093.0
2022-11-15 14:20:00,361.84,363.83,361.84,363.0,16507.0,361.84,363.83,361.84,363.0,16507.0
2022-11-15 14:30:00,363.13,363.31,361.21,361.22,21036.0,363.13,363.31,361.21,361.22,21036.0
2022-11-15 14:40:00,361.31,361.96,359.96,360.16,13764.0,361.31,361.96,359.96,360.16,13764.0
2022-11-15 14:50:00,360.16,361.0,359.27,360.53,34450.0,360.16,361.0,359.27,360.53,34450.0
2022-11-15 15:00:00,360.46,362.11,360.19,360.56,21455.0,360.46,362.11,360.19,360.56,21455.0
2022-11-15 15:10:00,360.48,361.31,359.86,361.31,16186.0,360.48,361.31,359.86,361.31,16186.0
2022-11-15 15:20:00,361.05,362.48,360.95,361.96,19364.0,361.05,362.48,360.95,361.96,19364.0
2022-11-15 15:30:00,361.96,361.96,360.52,361.26,24051.0,361.96,361.96,360.52,361.26,24051.0
2022-11-15 15:40:00,361.26,361.99,360.14,360.24,35850.0,361.26,361.99,360.14,360.24,35850.0
2022-11-15 15:50:00,360.1,360.39,358.73,359.64,102989.0,360.1,360.39,358.73,359.64,102989.0
2022-11-16 09:30:00,352.08,352.08,345.78,348.2,59869.0,352.08,352.08,345.78,348.2,59869.0
2022-11-16 09:40:00,347.96,349.1,346.01,346.01,43692.0,347.96,349.1,346.01,346.01,43692.0
2022-11-16 09:50:00,346.37,348.4,345.77,347.78,37353.0,346.37,348.4,345.77,347.78,37353.0
2022-11-16 10:00:00,347.38,348.95,347.03,347.42,13531.0,347.38,348.95,347.03,347.42,13531.0
2022-11-16 10:10:00,347.71,349.01,347.39,348.1,12592.0,347.71,349.01,347.39,348.1,12592.0
2022-11-16 10:20:00,348.36,350.31,348.36,349.25,16040.0,348.36,350.31,348.36,349.25,16040.0
2022-11-16 10:30:00,349.2,350.81,348.8,349.32,15174.0,349.2,350.81,348.8,349.32,15174.0
2022-11-16 10:40:00,349.46,349.8,348.37,349.29,15311.0,349.46,349.8,348.37,349.29,15311.0
2022-11-16 10:50:00,349.07,349.26,347.69,348.1,20024.0,349.07,349.26,347.69,348.1,20024.0
2022-11-16 11:00:00,348.1,350.72,348.1,350.51,8668.0,348.1,350.72,348.1,350.51,8668.0
2022-11-16 11:10:00,350.67,351.38,350.29,351.22,10025.0,350.67,351.38,350.29,351.22,10025.0
2022-11-16 11:20:00,351.5,352.7,351.25,351.81,19749.0,351.5,352.7,351.25,351.81,19749.0
2022-11-16 11:30:00,351.99,353.48,351.99,352.56,19184.0,351.99,353.48,351.99,352.56,19184.0
2022-11-16 11:40:00,352.77,354.7,352.77,354.7,12425.0,352.77,354.7,352.77,354.7,12425.0
2022-11-16 11:50:00,354.47,355.52,354.26,355.2,15609.0,354.47,355.52,354.26,355.2,15609.0
2022-11-16 12:00:00,355.12,355.12,353.88,354.87,10197.0,355.12,355.12,353.88,354.87,10197.0
2022-11-16 12:10:00,354.81,355.1,353.78,354.2,9709.0,354.81,355.1,353.78,354.2,9709.0
2022-11-16 12:20:00,354.18,354.69,353.81,354.21,9963.0,354.18,354.69,353.81,354.21,9963.0
2022-11-16 12:30:00,354.27,355.08,354.13,354.88,5577.0,354.27,355.08,354.13,354.88,5577.0
2022-11-16 12:40:00,354.93,356.55,354.83,355.33,12052.0,354.93,356.55,354.83,355.33,12052.0
2022-11-16 12:50:00,355.33,355.94,354.82,354.83,8039.0,355.33,355.94,354.82,354.83,8039.0
2022-11-16 13:00:00,354.64,354.87,354.32,354.71,6406.0,354.64,354.87,354.32,354.71,6406.0
2022-11-16 13:10:00,354.92,355.96,354.72,355.63,8781.0,354.92,355.96,354.72,355.63,8781.0
2022-11-16 13:20:00,355.97,356.36,355.73,356.17,5200.0,355.97,356.36,355.73,356.17,5200.0
2022-11-16 13:30:00,356.39,356.57,355.3,355.3,7280.0,356.39,356.57,355.3,355.3,7280.0
2022-11-16 13:40:00,355.27,356.52,355.21,355.75,10326.0,355.27,356.52,355.21,355.75,10326.0
2022-11-16 13:50:00,355.5,355.5,353.94,354.25,5665.0,355.5,355.5,353.94,354.25,5665.0
2022-11-16 14:00:00,354.11,354.91,353.83,354.85,8396.0,354.11,354.91,353.83,354.85,8396.0
2022-11-16 14:10:00,354.88,354.96,354.21,354.79,10616.0,354.88,354.96,354.21,354.79,10616.0
2022-11-16 14:20:00,354.96,356.31,354.92,356.24,12000.0,354.96,356.31,354.92,356.24,12000.0
2022-11-16 14:30:00,356.24,356.24,354.91,355.88,9833.0,356.24,356.24,354.91,355.88,9833.0
2022-11-16 14:40:00,355.88,355.91,354.46,354.46,17163.0,355.88,355.91,354.46,354.46,17163.0
2022-11-16 14:50:00,354.53,355.19,354.41,355.19,7528.0,354.53,355.19,354.41,355.19,7528.0
2022-11-16 15:00:00,354.95,354.95,353.25,353.26,10685.0,354.95,354.95,353.25,353.26,10685.0
2022-11-16 15:10:00,353.25,353.97,353.16,353.17,12431.0,353.25,353.97,353.16,353.17,12431.0
2022-11-16 15:20:00,353.43,353.5,352.63,353.13,9462.0,353.43,353.5,352.63,353.13,9462.0
2022-11-16 15:30:00,352.94,353.85,352.72,353.53,15409.0,352.94,353.85,352.72,353.53,15409.0
2022-11-16 15:40:00,353.47,354.09,353.39,354.0,16697.0,353.47,354.09,353.39,354.0,16697.0
2022-11-16 15:50:00,354.12,357.42,354.09,355.75,165046.0,354.12,357.42,354.09,355.75,165046.0
2022-11-17 09:30:00,349.74,352.0,348.7,350.37,26406.0,349.74,352.0,348.7,350.37,26406.0
2022-11-17 09:40:00,349.93,352.4,349.5,351.56,9805.0,349.93,352.4,349.5,351.56,9805.0
2022-11-17 09:50:00,351.96,352.07,348.69,349.52,9875.0,351.96,352.07,348.69,349.52,9875.0
2022-11-17 10:00:00,348.95,349.0,347.6,348.9,21638.0,348.95,349.0,347.6,348.9,21638.0
2022-11-17 10:10:00,348.94,349.87,347.59,349.87,10000.0,348.94,349.87,347.59,349.87,10000.0
2022-11-17 10:20:00,350.34,351.22,349.74,351.18,7641.0,350.34,351.22,349.74,351.18,7641.0
2022-11-17 10:30:00,351.0,351.06,349.61,350.08,9926.0,351.0,351.06,349.61,350.08,9926.0
2022-11-17 10:40:00,350.29,350.53,348.71,348.71,7165.0,350.29,350.53,348.71,348.71,7165.0
2022-11-17 10:50:00,348.88,349.98,348.21,348.21,14951.0,348.88,349.98,348.21,348.21,14951.0
2022-11-17 11:00:00,348.38,349.98,348.38,349.13,6170.0,348.38,349.98,348.38,349.13,6170.0
2022-11-17 11:10:00,348.83,349.01,348.35,348.7,10221.0,348.83,349.01,348.35,348.7,10221.0
2022-11-17 11:20:00,348.46,349.18,348.29,348.92,5438.0,348.46,349.18,348.29,348.92,5438.0
2022-11-17 11:30:00,349.12,349.75,348.76,349.75,8945.0,349.12,349.75,348.76,349.75,8945.0
2022-11-17 11:40:00,349.35,349.63,348.26,348.27,8716.0,349.35,349.63,348.26,348.27,8716.0
2022-11-17 11:50:00,348.38,351.58,348.37,351.58,13404.0,348.38,351.58,348.37,351.58,13404.0
2022-11-17 12:00:00,351.67,351.96,350.92,351.83,8236.0,351.67,351.96,350.92,351.83,8236.0
2022-11-17 12:10:00,351.8,352.3,351.45,351.62,4550.0,351.8,352.3,351.45,351.62,4550.0
2022-11-17 12:20:00,351.7,351.7,350.89,351.19,5174.0,351.7,351.7,350.89,351.19,5174.0
2022-11-17 12:30:00,351.37,351.78,350.73,351.54,5677.0,351.37,351.78,350.73,351.54,5677.0
2022-11-17 12:40:00,351.61,352.26,351.5,352.26,4324.0,351.61,352.26,351.5,352.26,4324.0
2022-11-17 12:50:00,352.31,353.77,352.19,353.77,7756.0,352.31,353.77,352.19,353.77,7756.0
2022-11-17 13:00:00,353.76,353.99,353.35,353.35,8352.0,353.76,353.99,353.35,353.35,8352.0
2022-11-17 13:10:00,353.49,353.95,353.28,353.95,6179.0,353.49,353.95,353.28,353.95,6179.0
2022-11-17 13:20:00,353.93,354.45,353.83,354.06,12542.0,353.93,354.45,353.83,354.06,12542.0
2022-11-17 13:30:00,353.93,355.13,353.78,354.78,7893.0,353.93,355.13,353.78,354.78,7893.0
2022-11-17 13:40:00,354.85,354.85,353.92,354.1,3725.0,354.85,354.85,353.92,354.1,3725.0
2022-11-17 13:50:00,353.99,354.35,353.58,354.24,8608.0,353.99,354.35,353.58,354.24,8608.0
2022-11-17 14:00:00,354.24,354.7,353.59,353.71,6355.0,354.24,354.7,353.59,353.71,6355.0
2022-11-17 14:10:00,353.79,353.79,352.48,352.64,4989.0,353.79,353.79,352.48,352.64,4989.0
2022-11-17 14:20:00,352.64,352.94,352.43,352.85,5831.0,352.64,352.94,352.43,352.85,5831.0
2022-11-17 14:30:00,352.66,352.84,352.05,352.27,7562.0,352.66,352.84,352.05,352.27,7562.0
2022-11-17 14:40:00,352.31,353.0,351.9,353.0,12876.0,352.31,353.0,351.9,353.0,12876.0
2022-11-17 14:50:00,353.07,353.51,352.78,353.25,12460.0,353.07,353.51,352.78,353.25,12460.0
2022-11-17 15:00:00,353.25,353.73,352.91,352.96,16625.0,353.25,353.73,352.91,352.96,16625.0
2022-11-17 15:10:00,353.05,353.06,351.01,351.54,12404.0,353.05,353.06,351.01,351.54,12404.0
2022-11-17 15:20:00,351.42,352.14,351.23,351.71,11891.0,351.42,352.14,351.23,351.71,11891.0
2022-11-17 15:30:00,351.66,352.24,351.61,351.97,16042.0,351.66,352.24,351.61,351.97,16042.0
2022-11-17 15:40:00,351.91,354.22,351.91,353.95,20867.0,351.91,354.22,351.91,353.95,20867.0
2022-11-17 15:50:00,354.05,354.46,353.32,354.46,47483.0,354.05,354.46,353.32,354.46,47483.0
2022-11-18 09:30:00,358.35,360.0,355.15,355.75,46090.0,358.35,360.0,355.15,355.75,46090.0
2022-11-18 09:40:00,355.75,356.98,354.36,354.36,16530.0,355.75,356.98,354.36,354.36,16530.0
2022-11-18 09:50:00,354.92,355.33,353.57,353.57,12247.0,354.92,355.33,353.57,353.57,12247.0
2022-11-18 10:00:00,354.01,354.52,352.23,352.86,18316.0,354.01,354.52,352.23,352.86,18316.0
2022-11-18 10:10:00,352.86,353.64,352.0,352.1,17569.0,352.86,353.64,352.0,352.1,17569.0
2022-11-18 10:20:00,352.03,352.68,350.35,351.8,20384.0,352.03,352.68,350.35,351.8,20384.0
2022-11-18 10:30:00,351.8,353.13,351.78,352.02,20347.0,351.8,353.13,351.78,352.02,20347.0
2022-11-18 10:40:00,352.04,352.25,351.16,351.5,5659.0,352.04,352.25,351.16,351.5,5659.0
2022-11-18 10:50:00,351.54,352.1,350.2,350.95,15245.0,351.54,352.1,350.2,350.95,15245.0
2022-11-18 11:00:00,351.18,351.18,350.0,350.34,6997.0,351.18,351.18,350.0,350.34,6997.0
2022-11-18 11:10:00,350.37,351.27,350.07,351.27,6294.0,350.37,351.27,350.07,351.27,6294.0
2022-11-18 11:20:00,351.26,351.26,350.31,350.71,11120.0,351.26,351.26,350.31,350.71,11120.0
2022-11-18 11:30:00,350.92,351.18,348.83,348.83,13859.0,350.92,351.18,348.83,348.83,13859.0
2022-11-18 11:40:00,349.06,349.31,348.48,348.5,6869.0,349.06,349.31,348.48,348.5,6869.0
2022-11-18 11:50:00,348.49,349.51,348.15,349.15,6304.0,348.49,349.51,348.15,349.15,6304.0
2022-11-18 12:00:00,349.2,349.73,348.37,348.5,3100.0,349.2,349.73,348.37,348.5,3100.0
2022-11-18 12:10:00,348.69,348.72,346.61,346.61,6956.0,348.69,348.72,346.61,346.61,6956.0
2022-11-18 12:20:00,346.52,347.76,346.38,347.76,15715.0,346.52,347.76,346.38,347.76,15715.0
2022-11-18 12:30:00,347.71,347.99,347.26,347.69,6495.0,347.71,347.99,347.26,347.69,6495.0
2022-11-18 12:40:00,347.73,347.92,346.47,346.97,7349.0,347.73,347.92,346.47,346.97,7349.0
2022-11-18 12:50:00,346.75,346.86,345.86,346.65,9796.0,346.75,346.86,345.86,346.65,9796.0
2022-11-18 13:00:00,346.87,347.18,346.52,346.98,8203.0,346.87,347.18,346.52,346.98,8203.0
2022-11-18 13:10:00,347.03,347.27,346.19,346.19,13157.0,347.03,347.27,346.19,346.19,13157.0
2022-11-18 13:20:00,346.31,347.0,345.98,346.95,5866.0,346.31,347.0,345.98,346.95,5866.0
2022-11-18 13:30:00,347.14,347.3,345.29,345.29,6814.0,347.14,347.3,345.29,345.29,6814.0
2022-11-18 13:40:00,345.6,345.64,344.93,345.19,6237.0,345.6,345.64,344.93,345.19,6237.0
2022-11-18 13:50:00,345.06,345.53,344.44,345.49,16332.0,345.06,345.53,344.44,345.49,16332.0
2022-11-18 14:00:00,345.57,346.08,345.35,345.85,4043.0,345.57,346.08,345.35,345.85,4043.0
2022-11-18 14:10:00,345.97,346.37,345.54,345.58,12483.0,345.97,346.37,345.54,345.58,12483.0
2022-11-18 14:20:00,345.6,345.66,344.72,344.81,6170.0,345.6,345.66,344.72,344.81,6170.0
2022-11-18 14:30:00,344.81,345.36,344.37,344.53,13371.0,344.81,345.36,344.37,344.53,13371.0
2022-11-18 14:40:00,345.02,345.34,344.3,344.38,8154.0,345.02,345.34,344.3,344.38,8154.0
2022-11-18 14:50:00,344.34,345.11,344.34,345.11,20215.0,344.34,345.11,344.34,345.11,20215.0
2022-11-18 15:00:00,345.12,346.92,345.12,346.92,17151.0,345.12,346.92,345.12,346.92,17151.0
2022-11-18 15:10:00,346.8,346.81,346.01,346.07,9413.0,346.8,346.81,346.01,346.07,9413.0
2022-11-18 15:20:00,346.0,346.6,345.33,346.51,16962.0,346.0,346.6,345.33,346.51,16962.0
2022-11-18 15:30:00,346.65,347.82,346.01,347.82,28458.0,346.65,347.82,346.01,347.82,28458.0
2022-11-18 15:40:00,347.74,347.76,347.03,347.3,30539.0,347.74,347.76,347.03,347.3,30539.0
2022-11-18 15:50:00,347.29,347.99,346.47,347.64,108083.0,347.29,347.99,346.47,347.64,108083.0
2022-11-21 09:30:00,344.29,344.9,340.5,344.36,41169.0,344.29,344.9,340.5,344.36,41169.0
2022-11-21 09:40:00,344.47,347.77,344.47,346.51,27942.0,344.47,347.77,344.47,346.51,27942.0
2022-11-21 09:50:00,347.18,348.66,344.9,344.9,12894.0,347.18,348.66,344.9,344.9,12894.0
2022-11-21 10:00:00,345.46,346.68,343.7,345.06,16844.0,345.46,346.68,343.7,345.06,16844.0
2022-11-21 10:10:00,345.46,346.96,345.07,346.57,8456.0,345.46,346.96,345.07,346.57,8456.0
2022-11-21 10:20:00,346.66,346.66,345.5,346.08,12607.0,346.66,346.66,345.5,346.08,12607.0
2022-11-21 10:30:00,345.92,346.66,345.1,346.26,6399.0,345.92,346.66,345.1,346.26,6399.0
2022-11-21 10:40:00,346.16,346.88,345.14,345.57,5064.0,346.16,346.88,345.14,345.57,5064.0
2022-11-21 10:50:00,345.38,345.96,344.6,345.86,5042.0,345.38,345.96,344.6,345.86,5042.0
2022-11-21 11:00:00,345.73,346.3,345.52,346.14,5900.0,345.73,346.3,345.52,346.14,5900.0
2022-11-21 11:10:00,346.2,347.44,345.97,346.8,9932.0,346.2,347.44,345.97,346.8,9932.0
2022-11-21 11:20:00,346.68,347.71,346.68,346.68,3767.0,346.68,347.71,346.68,346.68,3767.0
2022-11-21 11:30:00,346.67,347.24,346.26,346.5,9443.0,346.67,347.24,346.26,346.5,9443.0
2022-11-21 11:40:00,346.71,347.34,346.56,347.33,2402.0,346.71,347.34,346.56,347.33,2402.0
2022-11-21 11:50:00,347.48,347.83,346.62,347.08,12957.0,347.48,347.83,346.62,347.08,12957.0
2022-11-21 12:00:00,347.11,347.35,346.81,347.12,10944.0,347.11,347.35,346.81,347.12,10944.0
2022-11-21 12:10:00,347.23,347.35,346.37,346.48,4050.0,347.23,347.35,346.37,346.48,4050.0
2022-11-21 12:20:00,346.36,346.48,346.06,346.31,3300.0,346.36,346.48,346.06,346.31,3300.0
2022-11-21 12:30:00,346.16,347.38,346.16,346.99,5569.0,346.16,347.38,346.16,346.99,5569.0
2022-11-21 12:40:00,347.05,348.66,346.87,348.14,10951.0,347.05,348.66,346.87,348.14,10951.0
2022-11-21 12:50:00,348.14,348.27,347.46,348.02,12507.0,348.14,348.27,347.46,348.02,12507.0
2022-11-21 13:00:00,347.8,348.72,347.79,348.53,8894.0,347.8,348.72,347.79,348.53,8894.0
2022-11-21 13:10:00,348.67,349.91,348.6,348.6,15720.0,348.67,349.91,348.6,348.6,15720.0
2022-11-21 13:20:00,348.73,348.84,348.1,348.4,4641.0,348.73,348.84,348.1,348.4,4641.0
2022-11-21 13:30:00,348.54,349.02,348.18,348.81,5572.0,348.54,349.02,348.18,348.81,5572.0
2022-11-21 13:40:00,348.66,348.81,348.17,348.24,9265.0,348.66,348.81,348.17,348.24,9265.0
2022-11-21 13:50:00,348.29,348.62,348.28,348.49,6720.0,348.29,348.62,348.28,348.49,6720.0
2022-11-21 14:00:00,348.49,349.69,348.22,349.31,21268.0,348.49,349.69,348.22,349.31,21268.0
2022-11-21 14:10:00,349.21,349.21,348.44,348.93,4300.0,349.21,349.21,348.44,348.93,4300.0
2022-11-21 14:20:00,348.93,349.23,348.06,348.22,8044.0,348.93,349.23,348.06,348.22,8044.0
2022-11-21 14:30:00,348.39,348.94,348.38,348.7,6613.0,348.39,348.94,348.38,348.7,6613.0
2022-11-21 14:40:00,348.84,349.33,348.69,349.33,6900.0,348.84,349.33,348.69,349.33,6900.0
2022-11-21 14:50:00,349.3,349.65,348.91,349.2,12900.0,349.3,349.65,348.91,349.2,12900.0
2022-11-21 15:00:00,349.24,349.7,349.02,349.43,12878.0,349.24,349.7,349.02,349.43,12878.0
2022-11-21 15:10:00,349.25,349.9,349.14,349.42,10791.0,349.25,349.9,349.14,349.42,10791.0
2022-11-21 15:20:00,349.6,349.77,348.97,349.19,10572.0,349.6,349.77,348.97,349.19,10572.0
2022-11-21 15:30:00,349.21,350.02,349.06,349.87,12228.0,349.21,350.02,349.06,349.87,12228.0
2022-11-21 15:40:00,349.97,351.31,349.86,350.58,46896.0,349.97,351.31,349.86,350.58,46896.0
2022-11-21 15:50:00,350.48,350.9,349.29,349.38,78970.0,350.48,350.9,349.29,349.38,78970.0
2022-11-22 09:30:00,351.79,352.63,349.02,349.02,28120.0,351.79,352.63,349.02,349.02,28120.0
2022-11-22 09:40:00,349.34,349.35,347.88,347.95,9039.0,349.34,349.35,347.88,347.95,9039.0
2022-11-22 09:50:00,347.61,347.75,346.66,347.72,14538.0,347.61,347.75,346.66,347.72,14538.0
2022-11-22 10:00:00,347.81,348.78,347.12,347.12,12066.0,347.81,348.78,347.12,347.12,12066.0
2022-11-22 10:10:00,347.24,348.75,347.0,348.17,8265.0,347.24,348.75,347.0,348.17,8265.0
2022-11-22 10:20:00,348.25,349.91,347.9,348.98,11628.0,348.25,349.91,347.9,348.98,11628.0
2022-11-22 10:30:00,348.88,350.0,347.9,347.9,12362.0,348.88,350.0,347.9,347.9,12362.0
2022-11-22 10:40:00,348.19,349.51,347.3,349.51,11268.0,348.19,349.51,347.3,349.51,11268.0
2022-11-22 10:50:00,349.66,350.17,349.2,349.6,12884.0,349.66,350.17,349.2,349.6,12884.0
2022-11-22 11:00:00,349.92,349.92,348.97,349.87,3439.0,349.92,349.92,348.97,349.87,3439.0
2022-11-22 11:10:00,349.83,349.95,349.02,349.95,6958.0,349.83,349.95,349.02,349.95,6958.0
2022-11-22 11:20:00,349.73,350.14,349.55,349.8,9374.0,349.73,350.14,349.55,349.8,9374.0
2022-11-22 11:30:00,349.61,350.66,349.07,350.66,9843.0,349.61,350.66,349.07,350.66,9843.0
2022-11-22 11:40:00,350.66,351.04,350.54,350.91,8629.0,350.66,351.04,350.54,350.91,8629.0
2022-11-22 11:50:00,350.72,351.24,350.31,350.98,4187.0,350.72,351.24,350.31,350.98,4187.0
2022-11-22 12:00:00,350.99,351.39,350.69,350.97,4621.0,350.99,351.39,350.69,350.97,4621.0
2022-11-22 12:10:00,350.97,351.25,350.77,351.25,5100.0,350.97,351.25,350.77,351.25,5100.0
2022-11-22 12:20:00,351.15,351.27,350.74,351.18,4500.0,351.15,351.27,350.74,351.18,4500.0
2022-11-22 12:30:00,351.18,351.46,351.09,351.35,5156.0,351.18,351.46,351.09,351.35,5156.0
2022-11-22 12:40:00,351.08,352.11,351.02,351.77,11540.0,351.08,352.11,351.02,351.77,11540.0
2022-11-22 12:50:00,351.74,351.81,350.91,351.17,5311.0,351.74,351.81,350.91,351.17,5311.0
2022-11-22 13:00:00,351.24,352.11,350.71,352.09,3600.0,351.24,352.11,350.71,352.09,3600.0
2022-11-22 13:10:00,352.42,352.78,352.0,352.68,6482.0,352.42,352.78,352.0,352.68,6482.0
2022-11-22 13:20:00,352.42,352.84,352.14,352.84,3814.0,352.42,352.84,352.14,352.84,3814.0
2022-11-22 13:30:00,352.86,353.66,352.85,353.57,18531.0,352.86,353.66,352.85,353.57,18531.0
2022-11-22 13:40:00,353.44,354.0,353.29,353.85,12577.0,353.44,354.0,353.29,353.85,12577.0
2022-11-22 13:50:00,353.97,354.52,353.79,353.84,12839.0,353.97,354.52,353.79,353.84,12839.0
2022-11-22 14:00:00,353.98,354.22,353.55,353.57,3947.0,353.98,354.22,353.55,353.57,3947.0
2022-11-22 14:10:00,353.6,353.7,352.94,352.95,8219.0,353.6,353.7,352.94,352.95,8219.0
2022-11-22 14:20:00,353.24,353.59,352.98,353.14,7910.0,353.24,353.59,352.98,353.14,7910.0
2022-11-22 14:30:00,353.25,353.65,352.74,353.65,8461.0,353.25,353.65,352.74,353.65,8461.0
2022-11-22 14:40:00,353.56,353.77,353.03,353.68,9169.0,353.56,353.77,353.03,353.68,9169.0
2022-11-22 14:50:00,353.7,354.64,353.59,354.27,17146.0,353.7,354.64,353.59,354.27,17146.0
2022-11-22 15:00:00,354.44,354.79,354.4,354.71,10755.0,354.44,354.79,354.4,354.71,10755.0
2022-11-22 15:10:00,354.55,354.75,353.69,354.1,13975.0,354.55,354.75,353.69,354.1,13975.0
2022-11-22 15:20:00,354.15,354.4,353.7,354.26,10381.0,354.15,354.4,353.7,354.26,10381.0
2022-11-22 15:30:00,354.16,354.8,354.05,354.8,16212.0,354.16,354.8,354.05,354.8,16212.0
2022-11-22 15:40:00,354.62,354.69,353.86,354.12,12143.0,354.62,354.69,353.86,354.12,12143.0
2022-11-22 15:50:00,354.24,355.87,354.1,355.67,66387.0,354.24,355.87,354.1,355.67,66387.0
2022-11-23 09:30:00,355.63,355.63,353.08,355.05,20965.0,355.63,355.63,353.08,355.05,20965.0
2022-11-23 09:40:00,355.53,357.01,354.05,356.54,11466.0,355.53,357.01,354.05,356.54,11466.0
2022-11-23 09:50:00,356.2,357.87,356.2,356.94,10890.0,356.2,357.87,356.2,356.94,10890.0
2022-11-23 10:00:00,357.08,357.76,355.59,357.0,14157.0,357.08,357.76,355.59,357.0,14157.0
2022-11-23 10:10:00,357.02,357.44,356.13,356.14,8501.0,357.02,357.44,356.13,356.14,8501.0
2022-11-23 10:20:00,356.62,358.44,356.62,357.72,6686.0,356.62,358.44,356.62,357.72,6686.0
2022-11-23 10:30:00,357.73,358.95,357.56,358.35,7668.0,357.73,358.95,357.56,358.35,7668.0
2022-11-23 10:40:00,358.37,359.39,358.29,358.35,12018.0,358.37,359.39,358.29,358.35,12018.0
2022-11-23 10:50:00,358.52,359.17,358.33,358.89,4357.0,358.52,359.17,358.33,358.89,4357.0
2022-11-23 11:00:00,359.06,359.35,358.72,358.92,5793.0,359.06,359.35,358.72,358.92,5793.0
2022-11-23 11:10:00,358.8,358.8,357.57,357.58,8097.0,358.8,358.8,357.57,357.58,8097.0
2022-11-23 11:20:00,357.76,358.13,357.26,358.04,5900.0,357.76,358.13,357.26,358.04,5900.0
2022-11-23 11:30:00,357.42,357.55,357.26,357.55,1669.0,357.42,357.55,357.26,357.55,1669.0
2022-11-23 11:40:00,357.55,358.48,356.71,356.71,7433.0,357.55,358.48,356.71,356.71,7433.0
2022-11-23 11:50:00,357.0,357.1,355.09,356.0,5966.0,357.0,357.1,355.09,356.0,5966.0
2022-11-23 12:00:00,356.16,357.41,356.16,357.41,5417.0,356.16,357.41,356.16,357.41,5417.0
2022-11-23 12:10:00,357.02,357.38,356.72,357.11,16355.0,357.02,357.38,356.72,357.11,16355.0
2022-11-23 12:20:00,356.95,357.7,356.9,357.26,3641.0,356.95,357.7,356.9,357.26,3641.0
2022-11-23 12:30:00,357.5,357.51,357.29,357.49,800.0,357.5,357.51,357.29,357.49,800.0
2022-11-23 12:40:00,357.43,357.46,356.92,357.22,3800.0,357.43,357.46,356.92,357.22,3800.0
2022-11-23 12:50:00,357.21,357.21,355.08,355.97,4258.0,357.21,357.21,355.08,355.97,4258.0
2022-11-23 13:00:00,355.71,356.13,355.6,356.03,1951.0,355.71,356.13,355.6,356.03,1951.0
2022-11-23 13:10:00,356.02,356.39,355.88,356.39,2241.0,356.02,356.39,355.88,356.39,2241.0
2022-11-23 13:20:00,356.48,357.0,356.36,356.95,3000.0,356.48,357.0,356.36,356.95,3000.0
2022-11-23 13:30:00,357.26,357.64,357.26,357.53,2368.0,357.26,357.64,357.26,357.53,2368.0
2022-11-23 13:40:00,357.68,358.44,357.66,357.98,4316.0,357.68,358.44,357.66,357.98,4316.0
2022-11-23 13:50:00,357.93,358.31,357.76,358.09,4572.0,357.93,358.31,357.76,358.09,4572.0
2022-11-23 14:00:00,358.32,360.82,357.77,360.19,25540.0,358.32,360.82,357.77,360.19,25540.0
2022-11-23 14:10:00,359.96,360.41,359.3,359.97,4945.0,359.96,360.41,359.3,359.97,4945.0
2022-11-23 14:20:00,359.73,360.91,359.73,360.37,7103.0,359.73,360.91,359.73,360.37,7103.0
2022-11-23 14:30:00,359.83,360.35,359.37,359.56,19887.0,359.83,360.35,359.37,359.56,19887.0
2022-11-23 14:40:00,359.59,361.48,359.59,361.48,21755.0,359.59,361.48,359.59,361.48,21755.0
2022-11-23 14:50:00,361.31,361.68,360.95,361.45,6305.0,361.31,361.68,360.95,361.45,6305.0
2022-11-23 15:00:00,361.16,361.53,360.93,361.32,4628.0,361.16,361.53,360.93,361.32,4628.0
2022-11-23 15:10:00,361.27,362.11,361.08,362.03,7166.0,361.27,362.11,361.08,362.03,7166.0
2022-11-23 15:20:00,361.92,361.96,361.02,361.02,9916.0,361.92,361.96,361.02,361.02,9916.0
2022-11-23 15:30:00,360.96,361.23,360.38,360.63,19027.0,360.96,361.23,360.38,360.63,19027.0
2022-11-23 15:40:00,360.69,360.7,360.03,360.03,23295.0,360.69,360.7,360.03,360.03,23295.0
2022-11-23 15:50:00,360.18,361.05,360.14,360.61,113717.0,360.18,361.05,360.14,360.61,113717.0
2022-11-25 09:30:00,359.45,362.28,359.11,361.54,17390.0,359.45,362.28,359.11,361.54,17390.0
2022-11-25 09:40:00,361.05,361.26,358.76,359.51,17004.0,361.05,361.26,358.76,359.51,17004.0
2022-11-25 09:50:00,359.18,360.72,359.04,359.92,6146.0,359.18,360.72,359.04,359.92,6146.0
2022-11-25 10:00:00,359.75,360.82,359.41,360.82,8539.0,359.75,360.82,359.41,360.82,8539.0
2022-11-25 10:10:00,360.81,361.89,360.47,360.66,16446.0,360.81,361.89,360.47,360.66,16446.0
2022-11-25 10:20:00,360.85,361.16,360.48,360.8,8557.0,360.85,361.16,360.48,360.8,8557.0
2022-11-25 10:30:00,360.99,361.19,359.8,359.81,9903.0,360.99,361.19,359.8,359.81,9903.0
2022-11-25 10:40:00,359.72,360.44,359.39,360.44,4370.0,359.72,360.44,359.39,360.44,4370.0
2022-11-25 10:50:00,360.27,361.0,359.93,360.67,9288.0,360.27,361.0,359.93,360.67,9288.0
2022-11-25 11:00:00,360.53,361.42,360.5,360.83,12942.0,360.53,361.42,360.5,360.83,12942.0
2022-11-25 11:10:00,360.85,361.19,360.03,360.61,7124.0,360.85,361.19,360.03,360.61,7124.0
2022-11-25 11:20:00,360.75,360.88,360.05,360.22,6244.0,360.75,360.88,360.05,360.22,6244.0
2022-11-25 11:30:00,360.07,360.27,359.49,359.72,10764.0,360.07,360.27,359.49,359.72,10764.0
2022-11-25 11:40:00,359.71,360.4,359.52,360.31,6654.0,359.71,360.4,359.52,360.31,6654.0
2022-11-25 11:50:00,360.39,360.4,359.41,359.54,20605.0,360.39,360.4,359.41,359.54,20605.0
2022-11-25 12:00:00,359.4,360.25,359.31,360.15,8161.0,359.4,360.25,359.31,360.15,8161.0
2022-11-25 12:10:00,360.1,360.7,360.08,360.4,5822.0,360.1,360.7,360.08,360.4,5822.0
2022-11-25 12:20:00,360.47,360.83,359.98,360.58,11402.0,360.47,360.83,359.98,360.58,11402.0
2022-11-25 12:30:00,360.52,360.88,360.13,360.83,13811.0,360.52,360.88,360.13,360.83,13811.0
2022-11-25 12:40:00,360.76,360.88,360.46,360.71,10096.0,360.76,360.88,360.46,360.71,10096.0
2022-11-25 12:50:00,360.77,362.03,360.76,361.16,44358.0,360.77,362.03,360.76,361.16,44358.0
2022-11-28 09:30:00,361.76,367.0,361.33,365.5,47633.0,361.76,367.0,361.33,365.5,47633.0
2022-11-28 09:40:00,365.77,367.17,365.39,365.71,16937.0,365.77,367.17,365.39,365.71,16937.0
2022-11-28 09:50:00,365.53,365.85,363.92,364.73,17924.0,365.53,365.85,363.92,364.73,17924.0
2022-11-28 10:00:00,364.47,365.7,364.08,364.87,11927.0,364.47,365.7,364.08,364.87,11927.0
2022-11-28 10:10:00,365.22,365.68,364.31,365.54,10571.0,365.22,365.68,364.31,365.54,10571.0
2022-11-28 10:20:00,365.54,366.31,364.64,365.12,29798.0,365.54,366.31,364.64,365.12,29798.0
2022-11-28 10:30:00,365.08,366.48,364.81,366.48,20035.0,365.08,366.48,364.81,366.48,20035.0
2022-11-28 10:40:00,366.39,366.97,365.5,365.67,13455.0,366.39,366.97,365.5,365.67,13455.0
2022-11-28 10:50:00,365.68,366.09,365.38,365.55,13875.0,365.68,366.09,365.38,365.55,13875.0
2022-11-28 11:00:00,365.81,366.25,365.05,365.49,34096.0,365.81,366.25,365.05,365.49,34096.0
2022-11-28 11:10:00,365.22,365.5,364.71,364.96,7104.0,365.22,365.5,364.71,364.96,7104.0
2022-11-28 11:20:00,364.81,366.12,364.81,365.31,9923.0,364.81,366.12,364.81,365.31,9923.0
2022-11-28 11:30:00,365.5,366.13,365.26,366.13,6295.0,365.5,366.13,365.26,366.13,6295.0
2022-11-28 11:40:00,366.03,366.5,365.85,366.34,12890.0,366.03,366.5,365.85,366.34,12890.0
2022-11-28 11:50:00,366.4,367.04,366.11,366.79,21735.0,366.4,367.04,366.11,366.79,21735.0
2022-11-28 12:00:00,366.96,368.14,365.64,365.87,30405.0,366.96,368.14,365.64,365.87,30405.0
2022-11-28 12:10:00,365.7,366.56,365.4,366.52,14968.0,365.7,366.56,365.4,366.52,14968.0
2022-11-28 12:20:00,366.6,366.94,366.34,366.73,9225.0,366.6,366.94,366.34,366.73,9225.0
2022-11-28 12:30:00,366.72,367.21,366.54,366.81,6492.0,366.72,367.21,366.54,366.81,6492.0
2022-11-28 12:40:00,366.78,366.81,365.69,365.92,12444.0,366.78,366.81,365.69,365.92,12444.0
2022-11-28 12:50:00,365.88,365.88,364.57,364.87,12476.0,365.88,365.88,364.57,364.87,12476.0
2022-11-28 13:00:00,364.61,365.15,364.27,364.28,13584.0,364.61,365.15,364.27,364.28,13584.0
2022-11-28 13:10:00,364.55,364.75,364.0,364.59,9516.0,364.55,364.75,364.0,364.59,9516.0
2022-11-28 13:20:00,364.76,364.8,364.33,364.65,7100.0,364.76,364.8,364.33,364.65,7100.0
2022-11-28 13:30:00,364.64,364.83,364.21,364.8,5692.0,364.64,364.83,364.21,364.8,5692.0
2022-11-28 13:40:00,364.68,364.71,363.77,363.77,6925.0,364.68,364.71,363.77,363.77,6925.0
2022-11-28 13:50:00,363.81,363.82,362.47,362.71,21033.0,363.81,363.82,362.47,362.71,21033.0
2022-11-28 14:00:00,362.78,363.09,362.46,362.56,12107.0,362.78,363.09,362.46,362.56,12107.0
2022-11-28 14:10:00,362.6,362.76,362.23,362.56,9287.0,362.6,362.76,362.23,362.56,9287.0
2022-11-28 14:20:00,362.56,362.56,362.2,362.56,4122.0,362.56,362.56,362.2,362.56,4122.0
2022-11-28 14:30:00,362.47,363.2,362.39,363.0,12919.0,362.47,363.2,362.39,363.0,12919.0
2022-11-28 14:40:00,363.1,363.48,362.85,363.39,6125.0,363.1,363.48,362.85,363.39,6125.0
2022-11-28 14:50:00,363.35,364.09,363.35,363.67,7547.0,363.35,364.09,363.35,363.67,7547.0
2022-11-28 15:00:00,363.68,363.86,363.14,363.14,4873.0,363.68,363.86,363.14,363.14,4873.0
2022-11-28 15:10:00,363.15,363.15,362.27,362.46,6835.0,363.15,363.15,362.27,362.46,6835.0
2022-11-28 15:20:00,362.61,362.72,361.68,361.76,11482.0,362.61,362.72,361.68,361.76,11482.0
2022-11-28 15:30:00,361.81,363.19,361.81,362.4,19041.0,361.81,363.19,361.81,362.4,19041.0
2022-11-28 15:40:00,362.44,363.33,362.38,362.69,20611.0,362.44,363.33,362.38,362.69,20611.0
2022-11-28 15:50:00,362.82,363.73,362.73,363.34,57815.0,362.82,363.73,362.73,363.34,57815.0
2022-11-29 09:30:00,363.39,365.12,361.43,363.5,39551.0,363.39,365.12,361.43,363.5,39551.0
2022-11-29 09:40:00,364.26,364.68,362.57,364.16,22303.0,364.26,364.68,362.57,364.16,22303.0
2022-11-29 09:50:00,364.35,365.59,363.93,364.91,16545.0,364.35,365.59,363.93,364.91,16545.0
2022-11-29 10:00:00,365.47,366.24,365.23,366.07,15557.0,365.47,366.24,365.23,366.07,15557.0
2022-11-29 10:10:00,366.09,366.35,364.25,366.05,16379.0,366.09,366.35,364.25,366.05,16379.0
2022-11-29 10:20:00,366.29,367.34,366.26,367.34,6884.0,366.29,367.34,366.26,367.34,6884.0
2022-11-29 10:30:00,367.28,367.72,366.24,366.44,14815.0,367.28,367.72,366.24,366.44,14815.0
2022-11-29 10:40:00,366.49,368.0,366.49,367.96,9457.0,366.49,368.0,366.49,367.96,9457.0
2022-11-29 10:50:00,368.07,368.09,366.44,366.79,13694.0,368.07,368.09,366.44,366.79,13694.0
2022-11-29 11:00:00,366.52,367.02,364.9,364.96,19513.0,366.52,367.02,364.9,364.96,19513.0
2022-11-29 11:10:00,364.68,365.27,363.85,363.85,18158.0,364.68,365.27,363.85,363.85,18158.0
2022-11-29 11:20:00,363.77,363.95,362.9,363.27,24962.0,363.77,363.95,362.9,363.27,24962.0
2022-11-29 11:30:00,363.06,364.11,362.82,363.69,8478.0,363.06,364.11,362.82,363.69,8478.0
2022-11-29 11:40:00,363.71,364.57,363.7,364.21,8704.0,363.71,364.57,363.7,364.21,8704.0
2022-11-29 11:50:00,364.17,365.68,364.17,365.68,5564.0,364.17,365.68,364.17,365.68,5564.0
2022-11-29 12:00:00,365.52,366.04,365.42,365.95,8436.0,365.52,366.04,365.42,365.95,8436.0
2022-11-29 12:10:00,365.79,366.36,365.52,366.36,4552.0,365.79,366.36,365.52,366.36,4552.0
2022-11-29 12:20:00,366.13,366.42,365.95,366.06,3316.0,366.13,366.42,365.95,366.06,3316.0
2022-11-29 12:30:00,366.17,367.19,365.9,367.02,7437.0,366.17,367.19,365.9,367.02,7437.0
2022-11-29 12:40:00,367.13,367.64,367.0,367.29,10185.0,367.13,367.64,367.0,367.29,10185.0
2022-11-29 12:50:00,367.13,367.68,367.13,367.3,6815.0,367.13,367.68,367.13,367.3,6815.0
2022-11-29 13:00:00,366.98,366.98,366.42,366.79,3843.0,366.98,366.98,366.42,366.79,3843.0
2022-11-29 13:10:00,366.88,366.99,365.79,365.79,9115.0,366.88,366.99,365.79,365.79,9115.0
2022-11-29 13:20:00,366.0,366.05,364.55,364.92,12489.0,366.0,366.05,364.55,364.92,12489.0
2022-11-29 13:30:00,364.56,365.01,364.56,365.0,2650.0,364.56,365.01,364.56,365.0,2650.0
2022-11-29 13:40:00,364.83,365.28,364.77,364.96,4584.0,364.83,365.28,364.77,364.96,4584.0
2022-11-29 13:50:00,364.99,364.99,364.5,364.98,3939.0,364.99,364.99,364.5,364.98,3939.0
2022-11-29 14:00:00,365.38,366.0,365.22,365.37,15522.0,365.38,366.0,365.22,365.37,15522.0
2022-11-29 14:10:00,365.35,365.53,365.05,365.14,3117.0,365.35,365.53,365.05,365.14,3117.0
2022-11-29 14:20:00,365.21,365.43,364.34,364.57,6764.0,365.21,365.43,364.34,364.57,6764.0
2022-11-29 14:30:00,364.5,364.77,364.2,364.63,3309.0,364.5,364.77,364.2,364.63,3309.0
2022-11-29 14:40:00,364.49,364.67,363.82,363.97,7911.0,364.49,364.67,363.82,363.97,7911.0
2022-11-29 14:50:00,363.95,364.66,363.95,364.66,4652.0,363.95,364.66,363.95,364.66,4652.0
2022-11-29 15:00:00,364.9,365.03,364.59,364.94,3876.0,364.9,365.03,364.59,364.94,3876.0
2022-11-29 15:10:00,365.02,365.12,364.67,365.05,4771.0,365.02,365.12,364.67,365.05,4771.0
2022-11-29 15:20:00,365.07,365.22,364.47,364.85,10773.0,365.07,365.22,364.47,364.85,10773.0
2022-11-29 15:30:00,365.04,365.24,364.16,364.29,12371.0,365.04,365.24,364.16,364.29,12371.0
2022-11-29 15:40:00,364.29,364.66,363.7,364.13,15582.0,364.29,364.66,363.7,364.13,15582.0
2022-11-29 15:50:00,364.15,364.2,362.95,363.18,61705.0,364.15,364.2,362.95,363.18,61705.0
2022-11-30 09:30:00,364.57,366.32,364.0,365.21,39644.0,364.57,366.32,364.0,365.21,39644.0
2022-11-30 09:40:00,365.49,366.21,364.77,365.69,23470.0,365.49,366.21,364.77,365.69,23470.0
2022-11-30 09:50:00,365.43,366.41,365.06,365.36,19291.0,365.43,366.41,365.06,365.36,19291.0
2022-11-30 10:00:00,365.17,367.5,364.3,367.0,16465.0,365.17,367.5,364.3,367.0,16465.0
2022-11-30 10:10:00,367.1,367.1,366.11,367.01,8744.0,367.1,367.1,366.11,367.01,8744.0
2022-11-30 10:20:00,366.65,367.49,366.53,367.45,9175.0,366.65,367.49,366.53,367.45,9175.0
2022-11-30 10:30:00,367.4,367.92,366.87,367.66,15774.0,367.4,367.92,366.87,367.66,15774.0
2022-11-30 10:40:00,367.7,368.38,366.69,366.97,11289.0,367.7,368.38,366.69,366.97,11289.0
2022-11-30 10:50:00,366.9,367.24,366.51,366.77,8308.0,366.9,367.24,366.51,366.77,8308.0
2022-11-30 11:00:00,367.01,367.66,365.83,367.66,9162.0,367.01,367.66,365.83,367.66,9162.0
2022-11-30 11:10:00,367.47,368.45,367.38,367.61,9407.0,367.47,368.45,367.38,367.61,9407.0
2022-11-30 11:20:00,367.44,367.7,366.19,366.57,10113.0,367.44,367.7,366.19,366.57,10113.0
2022-11-30 11:30:00,366.34,366.58,365.33,366.07,13456.0,366.34,366.58,365.33,366.07,13456.0
2022-11-30 11:40:00,365.92,366.11,365.66,365.72,3269.0,365.92,366.11,365.66,365.72,3269.0
2022-11-30 11:50:00,365.84,366.04,365.05,365.13,6886.0,365.84,366.04,365.05,365.13,6886.0
2022-11-30 12:00:00,365.01,365.54,364.48,364.61,9723.0,365.01,365.54,364.48,364.61,9723.0
2022-11-30 12:10:00,364.65,364.65,363.12,363.13,7365.0,364.65,364.65,363.12,363.13,7365.0
2022-11-30 12:20:00,363.25,364.22,362.65,364.21,11188.0,363.25,364.22,362.65,364.21,11188.0
2022-11-30 12:30:00,364.11,364.57,364.0,364.34,6910.0,364.11,364.57,364.0,364.34,6910.0
2022-11-30 12:40:00,364.34,364.72,364.34,364.41,3844.0,364.34,364.72,364.34,364.41,3844.0
2022-11-30 12:50:00,364.45,365.01,364.33,365.01,4992.0,364.45,365.01,364.33,365.01,4992.0
2022-11-30 13:00:00,365.22,365.98,365.03,365.84,8433.0,365.22,365.98,365.03,365.84,8433.0
2022-11-30 13:10:00,366.24,366.34,365.77,366.08,6935.0,366.24,366.34,365.77,366.08,6935.0
2022-11-30 13:20:00,366.0,366.05,365.66,365.89,4009.0,366.0,366.05,365.66,365.89,4009.0
2022-11-30 13:30:00,365.69,369.07,365.07,368.79,37335.0,365.69,369.07,365.07,368.79,37335.0
2022-11-30 13:40:00,369.06,369.3,367.07,368.27,16522.0,369.06,369.3,367.07,368.27,16522.0
2022-11-30 13:50:00,368.16,371.2,367.97,370.83,18599.0,368.16,371.2,367.97,370.83,18599.0
2022-11-30 14:00:00,371.18,375.23,371.18,374.18,47779.0,371.18,375.23,371.18,374.18,47779.0
2022-11-30 14:10:00,374.15,376.85,374.13,376.69,42647.0,374.15,376.85,374.13,376.69,42647.0
2022-11-30 14:20:00,376.51,377.4,375.57,376.44,26372.0,376.51,377.4,375.57,376.44,26372.0
2022-11-30 14:30:00,376.24,376.56,374.73,375.31,23361.0,376.24,376.56,374.73,375.31,23361.0
2022-11-30 14:40:00,375.2,375.2,373.59,374.16,25558.0,375.2,375.2,373.59,374.16,25558.0
2022-11-30 14:50:00,374.44,374.96,373.33,374.33,13843.0,374.44,374.96,373.33,374.33,13843.0
2022-11-30 15:00:00,374.4,375.87,373.87,375.79,26143.0,374.4,375.87,373.87,375.79,26143.0
2022-11-30 15:10:00,375.75,376.88,375.51,376.53,21383.0,375.75,376.88,375.51,376.53,21383.0
2022-11-30 15:20:00,376.54,376.8,376.41,376.51,18077.0,376.54,376.8,376.41,376.51,18077.0
2022-11-30 15:30:00,376.47,376.92,375.9,376.23,17519.0,376.47,376.92,375.9,376.23,17519.0
2022-11-30 15:40:00,376.14,377.7,376.02,377.5,36611.0,376.14,377.7,376.02,377.5,36611.0
2022-11-30 15:50:00,377.52,380.87,377.0,380.56,137396.0,377.52,380.87,377.0,380.56,137396.0
2022-12-01 09:30:00,380.31,385.76,380.0,381.61,57726.0,380.31,385.76,380.0,381.61,57726.0
2022-12-01 09:40:00,381.73,384.65,381.11,383.82,26564.0,381.73,384.65,381.11,383.82,26564.0
2022-12-01 09:50:00,383.62,386.45,383.42,385.94,21958.0,383.62,386.45,383.42,385.94,21958.0
2022-12-01 10:00:00,385.93,386.36,384.23,384.4,21246.0,385.93,386.36,384.23,384.4,21246.0
2022-12-01 10:10:00,384.42,384.59,379.81,379.81,26823.0,384.42,384.59,379.81,379.81,26823.0
2022-12-01 10:20:00,380.03,380.47,378.8,379.93,16228.0,380.03,380.47,378.8,379.93,16228.0
2022-12-01 10:30:00,379.81,380.66,377.89,380.34,23924.0,379.81,380.66,377.89,380.34,23924.0
2022-12-01 10:40:00,380.25,381.4,379.65,381.4,25251.0,380.25,381.4,379.65,381.4,25251.0
2022-12-01 10:50:00,381.16,382.27,381.04,382.06,25612.0,381.16,382.27,381.04,382.06,25612.0
2022-12-01 11:00:00,382.08,382.34,380.42,381.24,21843.0,382.08,382.34,380.42,381.24,21843.0
2022-12-01 11:10:00,381.31,381.83,380.09,380.92,9401.0,381.31,381.83,380.09,380.92,9401.0
2022-12-01 11:20:00,380.94,381.62,380.9,381.31,9168.0,380.94,381.62,380.9,381.31,9168.0
2022-12-01 11:30:00,381.31,382.3,380.93,381.72,22957.0,381.31,382.3,380.93,381.72,22957.0
2022-12-01 11:40:00,381.92,382.58,381.09,381.19,17753.0,381.92,382.58,381.09,381.19,17753.0
2022-12-01 11:50:00,381.37,382.05,380.8,381.9,3812.0,381.37,382.05,380.8,381.9,3812.0
2022-12-01 12:00:00,381.9,382.05,380.06,380.33,6100.0,381.9,382.05,380.06,380.33,6100.0
2022-12-01 12:10:00,380.11,380.9,380.11,380.59,8210.0,380.11,380.9,380.11,380.59,8210.0
2022-12-01 12:20:00,381.0,382.25,380.91,381.93,7206.0,381.0,382.25,380.91,381.93,7206.0
2022-12-01 12:30:00,381.91,382.38,381.62,381.94,6497.0,381.91,382.38,381.62,381.94,6497.0
2022-12-01 12:40:00,381.82,381.97,381.2,381.59,4621.0,381.82,381.97,381.2,381.59,4621.0
2022-12-01 12:50:00,381.71,382.13,381.62,381.99,2900.0,381.71,382.13,381.62,381.99,2900.0
2022-12-01 13:00:00,382.1,382.47,381.89,382.4,9884.0,382.1,382.47,381.89,382.4,9884.0
2022-12-01 13:10:00,382.45,383.23,381.11,381.56,8592.0,382.45,383.23,381.11,381.56,8592.0
2022-12-01 13:20:00,381.3,381.96,381.3,381.85,3293.0,381.3,381.96,381.3,381.85,3293.0
2022-12-01 13:30:00,381.74,382.08,381.5,381.74,4511.0,381.74,382.08,381.5,381.74,4511.0
2022-12-01 13:40:00,381.74,382.25,381.67,381.9,6091.0,381.74,382.25,381.67,381.9,6091.0
2022-12-01 13:50:00,381.91,382.1,381.73,381.91,3937.0,381.91,382.1,381.73,381.91,3937.0
2022-12-01 14:00:00,381.72,381.91,381.16,381.38,7301.0,381.72,381.91,381.16,381.38,7301.0
2022-12-01 14:10:00,381.45,382.18,381.24,381.91,5116.0,381.45,382.18,381.24,381.91,5116.0
2022-12-01 14:20:00,382.02,382.31,381.88,382.23,4160.0,382.02,382.31,381.88,382.23,4160.0
2022-12-01 14:30:00,382.18,382.57,381.99,382.11,4073.0,382.18,382.57,381.99,382.11,4073.0
2022-12-01 14:40:00,382.06,382.24,381.59,382.18,4076.0,382.06,382.24,381.59,382.18,4076.0
2022-12-01 14:50:00,382.18,382.69,382.04,382.61,5115.0,382.18,382.69,382.04,382.61,5115.0
2022-12-01 15:00:00,382.54,383.04,382.43,382.43,10440.0,382.54,383.04,382.43,382.43,10440.0
2022-12-01 15:10:00,382.22,382.34,380.55,381.1,12226.0,382.22,382.34,380.55,381.1,12226.0
2022-12-01 15:20:00,381.02,381.52,380.89,381.31,24883.0,381.02,381.52,380.89,381.31,24883.0
2022-12-01 15:30:00,381.4,381.75,381.29,381.75,15090.0,381.4,381.75,381.29,381.75,15090.0
2022-12-01 15:40:00,381.65,382.41,381.56,381.64,22198.0,381.65,382.41,381.56,381.64,22198.0
2022-12-01 15:50:00,381.73,382.3,381.13,381.82,92624.0,381.73,382.3,381.13,381.82,92624.0
2022-12-02 09:30:00,375.51,383.98,375.2,382.61,78984.0,375.51,383.98,375.2,382.61,78984.0
2022-12-02 09:40:00,382.63,384.43,379.39,379.96,35099.0,382.63,384.43,379.39,379.96,35099.0
2022-12-02 09:50:00,379.66,381.0,378.46,381.0,24644.0,379.66,381.0,378.46,381.0,24644.0
2022-12-02 10:00:00,380.68,382.0,380.46,381.84,19053.0,380.68,382.0,380.46,381.84,19053.0
2022-12-02 10:10:00,381.96,383.99,381.15,382.39,28469.0,381.96,383.99,381.15,382.39,28469.0
2022-12-02 10:20:00,382.15,382.15,380.15,380.6,13894.0,382.15,382.15,380.15,380.6,13894.0
2022-12-02 10:30:00,380.59,381.82,380.12,380.27,14969.0,380.59,381.82,380.12,380.27,14969.0
2022-12-02 10:40:00,380.24,381.38,380.05,380.67,9214.0,380.24,381.38,380.05,380.67,9214.0
2022-12-02 10:50:00,381.1,381.88,380.73,381.24,13221.0,381.1,381.88,380.73,381.24,13221.0
2022-12-02 11:00:00,381.24,381.36,379.59,379.92,22555.0,381.24,381.36,379.59,379.92,22555.0
2022-12-02 11:10:00,380.04,380.53,379.43,379.65,29077.0,380.04,380.53,379.43,379.65,29077.0
2022-12-02 11:20:00,379.64,380.44,379.59,380.03,17998.0,379.64,380.44,379.59,380.03,17998.0
2022-12-02 11:30:00,379.88,380.79,379.6,380.61,19707.0,379.88,380.79,379.6,380.61,19707.0
2022-12-02 11:40:00,380.59,383.12,380.59,382.67,16137.0,380.59,383.12,380.59,382.67,16137.0
2022-12-02 11:50:00,382.66,382.81,381.58,382.02,14358.0,382.66,382.81,381.58,382.02,14358.0
2022-12-02 12:00:00,382.04,382.6,381.52,382.38,13236.0,382.04,382.6,381.52,382.38,13236.0
2022-12-02 12:10:00,382.24,383.66,382.24,383.0,9017.0,382.24,383.66,382.24,383.0,9017.0
2022-12-02 12:20:00,383.01,383.55,382.88,383.15,4952.0,383.01,383.55,382.88,383.15,4952.0
2022-12-02 12:30:00,383.1,383.59,382.47,382.47,7355.0,383.1,383.59,382.47,382.47,7355.0
2022-12-02 12:40:00,382.42,383.25,382.31,383.2,6699.0,382.42,383.25,382.31,383.2,6699.0
2022-12-02 12:50:00,382.79,383.34,382.02,382.02,9745.0,382.79,383.34,382.02,382.02,9745.0
2022-12-02 13:00:00,382.77,382.94,381.71,381.73,2565.0,382.77,382.94,381.71,381.73,2565.0
2022-12-02 13:10:00,381.52,382.37,381.24,382.37,3639.0,381.52,382.37,381.24,382.37,3639.0
2022-12-02 13:20:00,382.22,382.42,381.88,382.33,4771.0,382.22,382.42,381.88,382.33,4771.0
2022-12-02 13:30:00,382.02,382.6,381.79,382.13,3941.0,382.02,382.6,381.79,382.13,3941.0
2022-12-02 13:40:00,382.21,382.96,382.14,382.69,2301.0,382.21,382.96,382.14,382.69,2301.0
2022-12-02 13:50:00,382.74,383.29,382.66,382.72,5412.0,382.74,383.29,382.66,382.72,5412.0
2022-12-02 14:00:00,383.07,383.89,382.46,382.47,6366.0,383.07,383.89,382.46,382.47,6366.0
2022-12-02 14:10:00,382.31,383.27,382.23,383.27,3077.0,382.31,383.27,382.23,383.27,3077.0
2022-12-02 14:20:00,383.14,383.72,382.89,383.72,5023.0,383.14,383.72,382.89,383.72,5023.0
2022-12-02 14:30:00,383.45,383.73,383.16,383.28,3800.0,383.45,383.73,383.16,383.28,3800.0
2022-12-02 14:40:00,383.27,383.8,383.23,383.66,4001.0,383.27,383.8,383.23,383.66,4001.0
2022-12-02 14:50:00,383.87,384.83,383.87,384.74,10100.0,383.87,384.83,383.87,384.74,10100.0
2022-12-02 15:00:00,384.78,385.85,384.65,385.78,19483.0,384.78,385.85,384.65,385.78,19483.0
2022-12-02 15:10:00,385.68,386.68,385.31,386.52,16008.0,385.68,386.68,385.31,386.52,16008.0
2022-12-02 15:20:00,386.53,386.7,385.45,386.09,27650.0,386.53,386.7,385.45,386.09,27650.0
2022-12-02 15:30:00,386.09,386.09,384.68,385.33,17800.0,386.09,386.09,384.68,385.33,17800.0
2022-12-02 15:40:00,385.27,385.31,384.68,384.89,16670.0,385.27,385.31,384.68,384.89,16670.0
2022-12-02 15:50:00,384.95,386.22,384.86,385.91,64602.0,384.95,386.22,384.86,385.91,64602.0
2022-12-05 09:30:00,384.14,384.14,379.18,381.5,54457.0,384.14,384.14,379.18,381.5,54457.0
2022-12-05 09:40:00,381.43,381.62,379.4,379.79,33017.0,381.43,381.62,379.4,379.79,33017.0
2022-12-05 09:50:00,379.68,379.79,376.64,376.65,69251.0,379.68,379.79,376.64,376.65,69251.0
2022-12-05 10:00:00,376.59,377.37,374.76,376.26,34020.0,376.59,377.37,374.76,376.26,34020.0
2022-12-05 10:10:00,376.27,377.09,375.2,375.59,39727.0,376.27,377.09,375.2,375.59,39727.0
2022-12-05 10:20:00,375.72,378.08,375.39,376.5,34033.0,375.72,378.08,375.39,376.5,34033.0
2022-12-05 10:30:00,376.5,379.5,376.19,379.24,31362.0,376.5,379.5,376.19,379.24,31362.0
2022-12-05 10:40:00,378.95,381.5,378.95,381.33,21018.0,378.95,381.5,378.95,381.33,21018.0
2022-12-05 10:50:00,381.54,382.43,380.84,381.34,29186.0,381.54,382.43,380.84,381.34,29186.0
2022-12-05 11:00:00,381.54,381.75,380.78,381.49,26305.0,381.54,381.75,380.78,381.49,26305.0
2022-12-05 11:10:00,381.5,382.02,380.88,381.3,22055.0,381.5,382.02,380.88,381.3,22055.0
2022-12-05 11:20:00,381.32,382.08,380.94,381.71,23158.0,381.32,382.08,380.94,381.71,23158.0
2022-12-05 11:30:00,381.69,381.69,380.48,381.0,20072.0,381.69,381.69,380.48,381.0,20072.0
2022-12-05 11:40:00,380.73,381.5,380.21,380.38,16995.0,380.73,381.5,380.21,380.38,16995.0
2022-12-05 11:50:00,380.52,380.55,379.84,380.24,18593.0,380.52,380.55,379.84,380.24,18593.0
2022-12-05 12:00:00,380.25,380.25,379.16,379.31,20981.0,380.25,380.25,379.16,379.31,20981.0
2022-12-05 12:10:00,379.31,381.23,379.11,380.97,27505.0,379.31,381.23,379.11,380.97,27505.0
2022-12-05 12:20:00,380.74,381.61,380.3,381.12,6356.0,380.74,381.61,380.3,381.12,6356.0
2022-12-05 12:30:00,381.24,381.46,380.09,380.48,11835.0,381.24,381.46,380.09,380.48,11835.0
2022-12-05 12:40:00,380.53,380.99,380.32,380.92,8194.0,380.53,380.99,380.32,380.92,8194.0
2022-12-05 12:50:00,380.79,380.85,380.19,380.23,5554.0,380.79,380.85,380.19,380.23,5554.0
2022-12-05 13:00:00,380.38,380.8,380.17,380.36,17483.0,380.38,380.8,380.17,380.36,17483.0
2022-12-05 13:10:00,380.4,380.92,380.39,380.44,7778.0,380.4,380.92,380.39,380.44,7778.0
2022-12-05 13:20:00,380.49,380.49,379.03,379.71,22395.0,380.49,380.49,379.03,379.71,22395.0
2022-12-05 13:30:00,379.74,380.43,379.49,380.34,22318.0,379.74,380.43,379.49,380.34,22318.0
2022-12-05 13:40:00,380.14,380.38,379.91,380.18,5605.0,380.14,380.38,379.91,380.18,5605.0
2022-12-05 13:50:00,380.2,380.22,378.2,378.74,14786.0,380.2,380.22,378.2,378.74,14786.0
2022-12-05 14:00:00,378.6,379.41,378.45,379.02,19127.0,378.6,379.41,378.45,379.02,19127.0
2022-12-05 14:10:00,379.14,379.63,378.98,379.38,12638.0,379.14,379.63,378.98,379.38,12638.0
2022-12-05 14:20:00,379.38,379.39,378.22,378.51,5404.0,379.38,379.39,378.22,378.51,5404.0
2022-12-05 14:30:00,378.56,378.56,377.31,377.57,12090.0,378.56,378.56,377.31,377.57,12090.0
2022-12-05 14:40:00,377.5,378.4,376.85,378.4,13841.0,377.5,378.4,376.85,378.4,13841.0
2022-12-05 14:50:00,378.61,378.81,378.23,378.45,12400.0,378.61,378.81,378.23,378.45,12400.0
2022-12-05 15:00:00,378.39,379.35,378.31,379.22,17997.0,378.39,379.35,378.31,379.22,17997.0
2022-12-05 15:10:00,379.22,379.87,378.55,378.76,14960.0,379.22,379.87,378.55,378.76,14960.0
2022-12-05 15:20:00,378.77,379.3,378.64,378.87,24286.0,378.77,379.3,378.64,378.87,24286.0
2022-12-05 15:30:00,378.99,380.36,378.88,379.91,21545.0,378.99,380.36,378.88,379.91,21545.0
2022-12-05 15:40:00,379.78,380.18,379.02,379.77,23568.0,379.78,380.18,379.02,379.77,23568.0
2022-12-05 15:50:00,379.77,381.69,379.57,380.89,109860.0,379.77,381.69,379.57,380.89,109860.0
2022-12-06 09:30:00,380.6,382.08,377.51,378.16,32664.0,380.6,382.08,377.51,378.16,32664.0
2022-12-06 09:40:00,378.11,378.11,375.7,377.48,24554.0,378.11,378.11,375.7,377.48,24554.0
2022-12-06 09:50:00,377.49,379.68,375.05,375.06,23600.0,377.49,379.68,375.05,375.06,23600.0
2022-12-06 10:00:00,375.05,375.8,373.54,374.24,22804.0,375.05,375.8,373.54,374.24,22804.0
2022-12-06 10:10:00,374.22,375.4,373.81,375.34,17852.0,374.22,375.4,373.81,375.34,17852.0
2022-12-06 10:20:00,375.34,376.0,375.01,375.06,21519.0,375.34,376.0,375.01,375.06,21519.0
2022-12-06 10:30:00,375.38,376.22,375.01,375.45,8316.0,375.38,376.22,375.01,375.45,8316.0
2022-12-06 10:40:00,375.3,375.3,374.5,374.81,14478.0,375.3,375.3,374.5,374.81,14478.0
2022-12-06 10:50:00,374.66,374.7,373.82,374.4,27858.0,374.66,374.7,373.82,374.4,27858.0
2022-12-06 11:00:00,374.23,374.75,373.85,373.96,10402.0,374.23,374.75,373.85,373.96,10402.0
2022-12-06 11:10:00,374.06,374.48,372.78,373.05,12149.0,374.06,374.48,372.78,373.05,12149.0
2022-12-06 11:20:00,373.22,373.98,372.9,372.9,14069.0,373.22,373.98,372.9,372.9,14069.0
2022-12-06 11:30:00,372.88,374.34,372.75,373.34,20702.0,372.88,374.34,372.75,373.34,20702.0
2022-12-06 11:40:00,373.48,374.03,373.36,373.61,3837.0,373.48,374.03,373.36,373.61,3837.0
2022-12-06 11:50:00,373.51,374.09,372.7,372.96,7236.0,373.51,374.09,372.7,372.96,7236.0
2022-12-06 12:00:00,372.97,373.07,372.3,372.5,7539.0,372.97,373.07,372.3,372.5,7539.0
2022-12-06 12:10:00,372.46,372.68,370.56,370.56,15386.0,372.46,372.68,370.56,370.56,15386.0
2022-12-06 12:20:00,370.44,372.05,370.44,371.1,16329.0,370.44,372.05,370.44,371.1,16329.0
2022-12-06 12:30:00,371.28,371.9,371.21,371.46,4276.0,371.28,371.9,371.21,371.46,4276.0
2022-12-06 12:40:00,371.66,371.66,370.85,371.4,7378.0,371.66,371.66,370.85,371.4,7378.0
2022-12-06 12:50:00,371.44,371.5,370.41,370.44,11726.0,371.44,371.5,370.41,370.44,11726.0
2022-12-06 13:00:00,370.3,371.06,369.56,369.56,7787.0,370.3,371.06,369.56,369.56,7787.0
2022-12-06 13:10:00,369.76,370.34,369.42,369.43,22220.0,369.76,370.34,369.42,369.43,22220.0
2022-12-06 13:20:00,369.27,369.33,367.9,368.26,20166.0,369.27,369.33,367.9,368.26,20166.0
2022-12-06 13:30:00,368.3,369.49,368.15,369.33,4987.0,368.3,369.49,368.15,369.33,4987.0
2022-12-06 13:40:00,369.35,370.36,369.21,369.38,7812.0,369.35,370.36,369.21,369.38,7812.0
2022-12-06 13:50:00,369.22,369.25,368.44,369.13,11184.0,369.22,369.25,368.44,369.13,11184.0
2022-12-06 14:00:00,368.94,368.94,367.86,368.16,9376.0,368.94,368.94,367.86,368.16,9376.0
2022-12-06 14:10:00,368.17,368.6,367.93,368.17,8987.0,368.17,368.6,367.93,368.17,8987.0
2022-12-06 14:20:00,367.91,368.28,367.39,367.39,3195.0,367.91,368.28,367.39,367.39,3195.0
2022-12-06 14:30:00,367.39,367.41,366.39,366.82,12561.0,367.39,367.41,366.39,366.82,12561.0
2022-12-06 14:40:00,366.97,367.66,366.97,367.27,11099.0,366.97,367.66,366.97,367.27,11099.0
2022-12-06 14:50:00,367.21,367.67,366.8,367.11,11277.0,367.21,367.67,366.8,367.11,11277.0
2022-12-06 15:00:00,367.34,369.71,367.22,369.26,12176.0,367.34,369.71,367.22,369.26,12176.0
2022-12-06 15:10:00,369.12,369.26,367.36,367.36,11017.0,369.12,369.26,367.36,367.36,11017.0
2022-12-06 15:20:00,367.49,368.29,367.27,367.35,15099.0,367.49,368.29,367.27,367.35,15099.0
2022-12-06 15:30:00,367.5,368.8,367.5,368.57,13738.0,367.5,368.8,367.5,368.57,13738.0
2022-12-06 15:40:00,368.69,370.74,368.52,370.23,37173.0,368.69,370.74,368.52,370.23,37173.0
2022-12-06 15:50:00,370.14,371.09,369.72,370.03,62976.0,370.14,371.09,369.72,370.03,62976.0
2022-12-07 09:30:00,371.23,377.01,369.98,375.19,48183.0,371.23,377.01,369.98,375.19,48183.0
2022-12-07 09:40:00,374.87,375.62,371.16,371.63,25598.0,374.87,375.62,371.16,371.63,25598.0
2022-12-07 09:50:00,371.58,373.73,371.51,371.91,29407.0,371.58,373.73,371.51,371.91,29407.0
2022-12-07 10:00:00,371.6,372.63,369.98,371.69,28295.0,371.6,372.63,369.98,371.69,28295.0
2022-12-07 10:10:00,371.77,372.46,370.25,371.44,24933.0,371.77,372.46,370.25,371.44,24933.0
2022-12-07 10:20:00,370.84,373.35,370.84,373.19,17921.0,370.84,373.35,370.84,373.19,17921.0
2022-12-07 10:30:00,372.79,373.5,371.89,372.32,16666.0,372.79,373.5,371.89,372.32,16666.0
2022-12-07 10:40:00,372.78,375.45,372.78,375.22,24122.0,372.78,375.45,372.78,375.22,24122.0
2022-12-07 10:50:00,375.14,376.36,374.96,374.96,22116.0,375.14,376.36,374.96,374.96,22116.0
2022-12-07 11:00:00,375.3,376.14,374.61,374.61,15076.0,375.3,376.14,374.61,374.61,15076.0
2022-12-07 11:10:00,374.83,375.27,374.02,375.16,16707.0,374.83,375.27,374.02,375.16,16707.0
2022-12-07 11:20:00,375.01,375.01,372.03,372.04,20543.0,375.01,375.01,372.03,372.04,20543.0
2022-12-07 11:30:00,371.92,373.01,371.66,372.84,8858.0,371.92,373.01,371.66,372.84,8858.0
2022-12-07 11:40:00,373.03,373.83,373.03,373.81,4903.0,373.03,373.83,373.03,373.81,4903.0
2022-12-07 11:50:00,373.92,374.5,373.41,374.14,10706.0,373.92,374.5,373.41,374.14,10706.0
2022-12-07 12:00:00,374.08,374.19,372.99,373.32,7053.0,374.08,374.19,372.99,373.32,7053.0
2022-12-07 12:10:00,373.03,374.51,372.77,374.0,7283.0,373.03,374.51,372.77,374.0,7283.0
2022-12-07 12:20:00,374.05,374.15,373.14,373.14,3096.0,374.05,374.15,373.14,373.14,3096.0
2022-12-07 12:30:00,373.31,373.31,372.5,372.65,15702.0,373.31,373.31,372.5,372.65,15702.0
2022-12-07 12:40:00,372.73,374.06,372.72,373.94,7088.0,372.73,374.06,372.72,373.94,7088.0
2022-12-07 12:50:00,373.96,374.5,373.08,373.08,6285.0,373.96,374.5,373.08,373.08,6285.0
2022-12-07 13:00:00,373.31,373.64,372.64,373.54,10569.0,373.31,373.64,372.64,373.54,10569.0
2022-12-07 13:10:00,373.5,374.88,373.35,374.31,11900.0,373.5,374.88,373.35,374.31,11900.0
2022-12-07 13:20:00,374.19,374.22,373.01,374.15,10727.0,374.19,374.22,373.01,374.15,10727.0
2022-12-07 13:30:00,373.76,373.95,373.33,373.53,5979.0,373.76,373.95,373.33,373.53,5979.0
2022-12-07 13:40:00,373.53,373.9,373.43,373.48,5624.0,373.53,373.9,373.43,373.48,5624.0
2022-12-07 13:50:00,373.66,373.82,372.64,372.88,4804.0,373.66,373.82,372.64,372.88,4804.0
2022-12-07 14:00:00,372.64,372.75,372.35,372.75,12613.0,372.64,372.75,372.35,372.75,12613.0
2022-12-07 14:10:00,372.72,373.43,372.66,372.92,11301.0,372.72,373.43,372.66,372.92,11301.0
2022-12-07 14:20:00,372.88,373.19,372.0,372.88,13861.0,372.88,373.19,372.0,372.88,13861.0
2022-12-07 14:30:00,372.7,373.08,372.27,373.05,9770.0,372.7,373.08,372.27,373.05,9770.0
2022-12-07 14:40:00,372.91,372.91,372.18,372.65,12657.0,372.91,372.91,372.18,372.65,12657.0
2022-12-07 14:50:00,372.63,372.71,371.74,372.0,10395.0,372.63,372.71,371.74,372.0,10395.0
2022-12-07 15:00:00,371.94,372.48,371.43,371.62,14970.0,371.94,372.48,371.43,371.62,14970.0
2022-12-07 15:10:00,371.72,372.24,371.55,371.73,13358.0,371.72,372.24,371.55,371.73,13358.0
2022-12-07 15:20:00,371.73,372.22,371.5,372.11,17170.0,371.73,372.22,371.5,372.11,17170.0
2022-12-07 15:30:00,372.09,372.33,371.67,372.18,30819.0,372.09,372.33,371.67,372.18,30819.0
2022-12-07 15:40:00,372.25,372.3,371.39,371.97,22386.0,372.25,372.3,371.39,371.97,22386.0
2022-12-07 15:50:00,371.97,372.81,371.5,372.33,87640.0,371.97,372.81,371.5,372.33,87640.0
2022-12-08 09:30:00,374.99,374.99,369.05,370.38,44584.0,374.99,374.99,369.05,370.38,44584.0
2022-12-08 09:40:00,370.42,371.3,368.44,370.5,66517.0,370.42,371.3,368.44,370.5,66517.0
2022-12-08 09:50:00,370.81,373.37,370.0,372.69,127900.0,370.81,373.37,370.0,372.69,127900.0
2022-12-08 10:00:00,372.64,373.37,371.06,372.77,43035.0,372.64,373.37,371.06,372.77,43035.0
2022-12-08 10:10:00,372.77,374.69,372.48,372.8,59367.0,372.77,374.69,372.48,372.8,59367.0
2022-12-08 10:20:00,372.83,374.87,372.21,374.44,30640.0,372.83,374.87,372.21,374.44,30640.0
2022-12-08 10:30:00,374.57,375.43,373.73,374.69,18407.0,374.57,375.43,373.73,374.69,18407.0
2022-12-08 10:40:00,374.75,374.94,373.28,373.78,16883.0,374.75,374.94,373.28,373.78,16883.0
2022-12-08 10:50:00,373.94,374.15,373.0,373.37,22892.0,373.94,374.15,373.0,373.37,22892.0
2022-12-08 11:00:00,373.5,373.74,371.05,371.1,12137.0,373.5,373.74,371.05,371.1,12137.0
2022-12-08 11:10:00,371.05,371.6,369.37,369.51,20622.0,371.05,371.6,369.37,369.51,20622.0
2022-12-08 11:20:00,369.67,370.46,369.01,370.33,22789.0,369.67,370.46,369.01,370.33,22789.0
2022-12-08 11:30:00,370.25,371.95,370.18,371.73,34061.0,370.25,371.95,370.18,371.73,34061.0
2022-12-08 11:40:00,371.76,371.88,370.69,371.78,16341.0,371.76,371.88,370.69,371.78,16341.0
2022-12-08 11:50:00,371.53,371.61,370.84,370.92,13046.0,371.53,371.61,370.84,370.92,13046.0
2022-12-08 12:00:00,370.55,371.1,369.69,371.09,34925.0,370.55,371.1,369.69,371.09,34925.0
2022-12-08 12:10:00,371.24,372.01,370.86,372.0,16924.0,371.24,372.01,370.86,372.0,16924.0
2022-12-08 12:20:00,371.71,371.92,371.24,371.8,8379.0,371.71,371.92,371.24,371.8,8379.0
2022-12-08 12:30:00,371.78,373.45,371.55,373.45,20696.0,371.78,373.45,371.55,373.45,20696.0
2022-12-08 12:40:00,373.4,373.73,372.41,372.76,38709.0,373.4,373.73,372.41,372.76,38709.0
2022-12-08 12:50:00,372.73,373.76,372.73,373.17,36568.0,372.73,373.76,372.73,373.17,36568.0
2022-12-08 13:00:00,373.3,374.55,372.96,374.4,32218.0,373.3,374.55,372.96,374.4,32218.0
2022-12-08 13:10:00,374.31,375.82,374.13,375.72,24679.0,374.31,375.82,374.13,375.72,24679.0
2022-12-08 13:20:00,375.66,375.9,373.77,375.68,45602.0,375.66,375.9,373.77,375.68,45602.0
2022-12-08 13:30:00,375.65,376.64,375.49,376.64,20725.0,375.65,376.64,375.49,376.64,20725.0
2022-12-08 13:40:00,376.68,377.2,375.87,376.9,44477.0,376.68,377.2,375.87,376.9,44477.0
2022-12-08 13:50:00,376.8,376.87,374.55,374.6,19059.0,376.8,376.87,374.55,374.6,19059.0
2022-12-08 14:00:00,374.6,374.77,373.64,374.22,23966.0,374.6,374.77,373.64,374.22,23966.0
2022-12-08 14:10:00,374.0,375.04,373.51,374.7,14983.0,374.0,375.04,373.51,374.7,14983.0
2022-12-08 14:20:00,374.68,375.44,374.52,374.9,20046.0,374.68,375.44,374.52,374.9,20046.0
2022-12-08 14:30:00,375.05,375.05,374.02,374.51,17624.0,375.05,375.05,374.02,374.51,17624.0
2022-12-08 14:40:00,374.49,375.66,374.4,375.39,17680.0,374.49,375.66,374.4,375.39,17680.0
2022-12-08 14:50:00,375.34,375.61,374.62,375.16,14741.0,375.34,375.61,374.62,375.16,14741.0
2022-12-08 15:00:00,375.14,375.68,374.77,375.56,14946.0,375.14,375.68,374.77,375.56,14946.0
2022-12-08 15:10:00,375.68,375.83,375.11,375.82,20531.0,375.68,375.83,375.11,375.82,20531.0
2022-12-08 15:20:00,375.8,376.32,374.88,375.67,34091.0,375.8,376.32,374.88,375.67,34091.0
2022-12-08 15:30:00,375.65,375.76,374.1,374.51,20951.0,375.65,375.76,374.1,374.51,20951.0
2022-12-08 15:40:00,374.47,375.5,374.18,374.36,61879.0,374.47,375.5,374.18,374.36,61879.0
2022-12-08 15:50:00,374.55,375.51,373.57,374.5,209624.0,374.55,375.51,373.57,374.5,209624.0
2022-12-09 09:30:00,344.13,349.0,337.25,341.77,572897.0,344.13,349.0,337.25,341.77,572897.0
2022-12-09 09:40:00,341.53,341.53,337.0,338.63,277097.0,341.53,341.53,337.0,338.63,277097.0
2022-12-09 09:50:00,338.46,338.75,333.46,333.99,370823.0,338.46,338.75,333.46,333.99,370823.0
2022-12-09 10:00:00,334.52,334.72,330.26,330.84,361861.0,334.52,334.72,330.26,330.84,361861.0
2022-12-09 10:10:00,330.9,331.0,326.14,326.33,402782.0,330.9,331.0,326.14,326.33,402782.0
2022-12-09 10:20:00,326.24,328.64,325.3,328.08,325638.0,326.24,328.64,325.3,328.08,325638.0
2022-12-09 10:30:00,327.91,330.99,327.66,330.33,343507.0,327.91,330.99,327.66,330.33,343507.0
2022-12-09 10:40:00,330.35,330.35,327.5,329.24,230882.0,330.35,330.35,327.5,329.24,230882.0
2022-12-09 10:50:00,329.24,329.66,327.5,329.63,189069.0,329.24,329.66,327.5,329.63,189069.0
2022-12-09 11:00:00,329.59,332.29,329.19,332.18,248214.0,329.59,332.29,329.19,332.18,248214.0
2022-12-09 11:10:00,332.11,332.7,330.05,330.66,186353.0,332.11,332.7,330.05,330.66,186353.0
2022-12-09 11:20:00,330.81,330.85,328.48,329.04,131735.0,330.81,330.85,328.48,329.04,131735.0
2022-12-09 11:30:00,329.03,329.94,328.05,328.8,78741.0,329.03,329.94,328.05,328.8,78741.0
2022-12-09 11:40:00,329.02,329.46,328.0,328.13,67021.0,329.02,329.46,328.0,328.13,67021.0
2022-12-09 11:50:00,328.15,328.6,326.77,327.61,104836.0,328.15,328.6,326.77,327.61,104836.0
2022-12-09 12:00:00,327.55,328.76,327.08,328.76,63912.0,327.55,328.76,327.08,328.76,63912.0
2022-12-09 12:10:00,328.55,329.22,327.68,328.29,52696.0,328.55,329.22,327.68,328.29,52696.0
2022-12-09 12:20:00,328.4,328.4,327.12,327.29,50517.0,328.4,328.4,327.12,327.29,50517.0
2022-12-09 12:30:00,327.1,329.94,327.1,329.74,62587.0,327.1,329.94,327.1,329.74,62587.0
2022-12-09 12:40:00,329.69,329.94,328.76,329.16,54852.0,329.69,329.94,328.76,329.16,54852.0
2022-12-09 12:50:00,329.08,329.86,328.9,329.22,30726.0,329.08,329.86,328.9,329.22,30726.0
2022-12-09 13:00:00,328.99,328.99,327.12,327.71,75746.0,328.99,328.99,327.12,327.71,75746.0
2022-12-09 13:10:00,327.72,327.72,326.0,326.74,81393.0,327.72,327.72,326.0,326.74,81393.0
2022-12-09 13:20:00,326.75,326.81,325.23,325.36,95955.0,326.75,326.81,325.23,325.36,95955.0
2022-12-09 13:30:00,325.24,325.84,325.0,325.59,80927.0,325.24,325.84,325.0,325.59,80927.0
2022-12-09 13:40:00,325.69,325.69,323.79,324.21,124223.0,325.69,325.69,323.79,324.21,124223.0
2022-12-09 13:50:00,324.05,324.9,323.62,324.47,86957.0,324.05,324.9,323.62,324.47,86957.0
2022-12-09 14:00:00,324.46,324.5,323.15,323.35,87197.0,324.46,324.5,323.15,323.35,87197.0
2022-12-09 14:10:00,323.32,324.71,323.2,324.37,83118.0,323.32,324.71,323.2,324.37,83118.0
2022-12-09 14:20:00,324.39,325.19,324.35,324.8,98849.0,324.39,325.19,324.35,324.8,98849.0
2022-12-09 14:30:00,324.75,325.45,323.61,325.29,87019.0,324.75,325.45,323.61,325.29,87019.0
2022-12-09 14:40:00,325.29,325.32,323.78,324.01,45782.0,325.29,325.32,323.78,324.01,45782.0
2022-12-09 14:50:00,323.99,324.47,323.75,324.04,45717.0,323.99,324.47,323.75,324.04,45717.0
2022-12-09 15:00:00,324.13,324.4,323.76,324.14,41284.0,324.13,324.4,323.76,324.14,41284.0
2022-12-09 15:10:00,324.11,325.25,323.86,324.97,76668.0,324.11,325.25,323.86,324.97,76668.0
2022-12-09 15:20:00,324.92,326.7,324.92,325.88,156883.0,324.92,326.7,324.92,325.88,156883.0
2022-12-09 15:30:00,325.8,326.13,325.09,325.74,96030.0,325.8,326.13,325.09,325.74,96030.0
2022-12-09 15:40:00,325.74,327.69,325.59,326.56,222130.0,325.74,327.69,325.59,326.56,222130.0
2022-12-09 15:50:00,326.34,327.16,325.55,326.63,398135.0,326.34,327.16,325.55,326.63,398135.0
2022-12-12 09:30:00,325.24,325.24,321.05,322.06,222296.0,325.24,325.24,321.05,322.06,222296.0
2022-12-12 09:40:00,321.73,323.41,321.3,322.68,106569.0,321.73,323.41,321.3,322.68,106569.0
2022-12-12 09:50:00,322.62,322.89,320.27,320.76,91503.0,322.62,322.89,320.27,320.76,91503.0
2022-12-12 10:00:00,320.91,321.49,319.26,319.28,101991.0,320.91,321.49,319.26,319.28,101991.0
2022-12-12 10:10:00,319.3,324.12,319.0,323.61,170912.0,319.3,324.12,319.0,323.61,170912.0
2022-12-12 10:20:00,323.8,326.0,323.4,325.42,108289.0,323.8,326.0,323.4,325.42,108289.0
2022-12-12 10:30:00,325.38,326.0,324.18,324.9,72561.0,325.38,326.0,324.18,324.9,72561.0
2022-12-12 10:40:00,325.09,325.09,324.09,324.66,44133.0,325.09,325.09,324.09,324.66,44133.0
2022-12-12 10:50:00,324.48,324.6,323.02,324.58,57220.0,324.48,324.6,323.02,324.58,57220.0
2022-12-12 11:00:00,324.58,325.48,324.13,325.23,55438.0,324.58,325.48,324.13,325.23,55438.0
2022-12-12 11:10:00,325.35,325.35,323.87,324.4,34994.0,325.35,325.35,323.87,324.4,34994.0
2022-12-12 11:20:00,324.45,325.28,324.11,325.1,40284.0,324.45,325.28,324.11,325.1,40284.0
2022-12-12 11:30:00,325.04,325.88,325.02,325.44,32288.0,325.04,325.88,325.02,325.44,32288.0
2022-12-12 11:40:00,325.38,326.53,325.2,325.71,60588.0,325.38,326.53,325.2,325.71,60588.0
2022-12-12 11:50:00,325.71,325.71,324.72,325.07,25430.0,325.71,325.71,324.72,325.07,25430.0
2022-12-12 12:00:00,324.99,325.59,324.74,324.95,25841.0,324.99,325.59,324.74,324.95,25841.0
2022-12-12 12:10:00,324.85,325.57,324.78,325.54,14331.0,324.85,325.57,324.78,325.54,14331.0
2022-12-12 12:20:00,325.52,326.3,325.5,325.83,24738.0,325.52,326.3,325.5,325.83,24738.0
2022-12-12 12:30:00,325.83,326.24,325.53,326.06,43456.0,325.83,326.24,325.53,326.06,43456.0
2022-12-12 12:40:00,326.06,326.52,325.99,326.15,68238.0,326.06,326.52,325.99,326.15,68238.0
2022-12-12 12:50:00,326.09,326.6,325.91,325.93,40016.0,326.09,326.6,325.91,325.93,40016.0
2022-12-12 13:00:00,326.0,326.86,325.31,325.48,42290.0,326.0,326.86,325.31,325.48,42290.0
2022-12-12 13:10:00,325.27,326.14,325.2,325.91,29336.0,325.27,326.14,325.2,325.91,29336.0
2022-12-12 13:20:00,325.76,325.9,325.13,325.53,22934.0,325.76,325.9,325.13,325.53,22934.0
2022-12-12 13:30:00,325.57,325.91,325.38,325.5,14839.0,325.57,325.91,325.38,325.5,14839.0
2022-12-12 13:40:00,325.61,326.18,325.52,326.15,14672.0,325.61,326.18,325.52,326.15,14672.0
2022-12-12 13:50:00,326.15,326.21,324.14,324.43,36880.0,326.15,326.21,324.14,324.43,36880.0
2022-12-12 14:00:00,324.51,324.51,323.64,323.81,24419.0,324.51,324.51,323.64,323.81,24419.0
2022-12-12 14:10:00,323.76,323.96,323.38,323.42,20110.0,323.76,323.96,323.38,323.42,20110.0
2022-12-12 14:20:00,323.46,323.48,322.42,322.78,31629.0,323.46,323.48,322.42,322.78,31629.0
2022-12-12 14:30:00,322.84,322.84,321.63,321.85,48212.0,322.84,322.84,321.63,321.85,48212.0
2022-12-12 14:40:00,321.85,321.95,321.28,321.46,78300.0,321.85,321.95,321.28,321.46,78300.0
2022-12-12 14:50:00,321.48,323.25,321.48,323.24,62601.0,321.48,323.25,321.48,323.24,62601.0
2022-12-12 15:00:00,323.28,323.35,322.59,323.29,39820.0,323.28,323.35,322.59,323.29,39820.0
2022-12-12 15:10:00,323.34,323.65,322.69,323.32,38100.0,323.34,323.65,322.69,323.32,38100.0
2022-12-12 15:20:00,323.33,324.35,323.17,323.68,64107.0,323.33,324.35,323.17,323.68,64107.0
2022-12-12 15:30:00,323.59,325.12,323.42,324.99,82729.0,323.59,325.12,323.42,324.99,82729.0
2022-12-12 15:40:00,324.97,325.74,324.13,325.62,79953.0,324.97,325.74,324.13,325.62,79953.0
2022-12-12 15:50:00,325.55,328.5,325.25,328.23,339406.0,325.55,328.5,325.25,328.23,339406.0
2022-12-13 09:30:00,338.0,339.81,331.13,331.62,196900.0,338.0,339.81,331.13,331.62,196900.0
2022-12-13 09:40:00,331.66,334.54,331.0,332.71,56041.0,331.66,334.54,331.0,332.71,56041.0
2022-12-13 09:50:00,332.72,333.75,331.72,332.3,38729.0,332.72,333.75,331.72,332.3,38729.0
2022-12-13 10:00:00,332.57,332.71,330.0,332.48,69155.0,332.57,332.71,330.0,332.48,69155.0
2022-12-13 10:10:00,332.38,333.83,331.14,331.81,38084.0,332.38,333.83,331.14,331.81,38084.0
2022-12-13 10:20:00,331.82,331.84,328.78,329.74,40329.0,331.82,331.84,328.78,329.74,40329.0
2022-12-13 10:30:00,330.42,331.0,326.89,326.98,34972.0,330.42,331.0,326.89,326.98,34972.0
2022-12-13 10:40:00,326.77,328.45,326.77,326.82,31222.0,326.77,328.45,326.77,326.82,31222.0
2022-12-13 10:50:00,326.75,327.84,326.37,327.19,20718.0,326.75,327.84,326.37,327.19,20718.0
2022-12-13 11:00:00,327.37,327.67,326.14,326.79,28914.0,327.37,327.67,326.14,326.79,28914.0
2022-12-13 11:10:00,326.77,328.24,326.49,326.49,28020.0,326.77,328.24,326.49,326.49,28020.0
2022-12-13 11:20:00,326.55,327.17,326.34,327.17,21394.0,326.55,327.17,326.34,327.17,21394.0
2022-12-13 11:30:00,327.17,328.49,327.1,327.63,30679.0,327.17,328.49,327.1,327.63,30679.0
2022-12-13 11:40:00,327.75,327.86,325.06,325.38,37219.0,327.75,327.86,325.06,325.38,37219.0
2022-12-13 11:50:00,325.21,325.44,324.62,325.16,38761.0,325.21,325.44,324.62,325.16,38761.0
2022-12-13 12:00:00,325.26,326.06,324.98,325.18,35164.0,325.26,326.06,324.98,325.18,35164.0
2022-12-13 12:10:00,325.17,325.17,321.5,321.73,51487.0,325.17,325.17,321.5,321.73,51487.0
2022-12-13 12:20:00,321.89,323.59,321.76,323.44,25071.0,321.89,323.59,321.76,323.44,25071.0
2022-12-13 12:30:00,323.3,324.06,323.02,324.05,13724.0,323.3,324.06,323.02,324.05,13724.0
2022-12-13 12:40:00,323.84,324.0,322.79,322.79,13956.0,323.84,324.0,322.79,322.79,13956.0
2022-12-13 12:50:00,322.79,323.17,321.85,323.02,27882.0,322.79,323.17,321.85,323.02,27882.0
2022-12-13 13:00:00,323.03,324.3,322.52,323.66,24680.0,323.03,324.3,322.52,323.66,24680.0
2022-12-13 13:10:00,323.64,324.83,323.44,324.59,9253.0,323.64,324.83,323.44,324.59,9253.0
2022-12-13 13:20:00,324.61,324.71,323.67,323.81,18002.0,324.61,324.71,323.67,323.81,18002.0
2022-12-13 13:30:00,323.88,324.97,323.88,324.71,8527.0,323.88,324.97,323.88,324.71,8527.0
2022-12-13 13:40:00,324.69,324.95,324.15,324.48,14804.0,324.69,324.95,324.15,324.48,14804.0
2022-12-13 13:50:00,324.37,324.44,323.5,323.92,17352.0,324.37,324.44,323.5,323.92,17352.0
2022-12-13 14:00:00,323.88,324.36,323.62,323.95,27244.0,323.88,324.36,323.62,323.95,27244.0
2022-12-13 14:10:00,323.97,325.14,323.67,324.75,38444.0,323.97,325.14,323.67,324.75,38444.0
2022-12-13 14:20:00,324.89,325.78,324.12,325.77,13756.0,324.89,325.78,324.12,325.77,13756.0
2022-12-13 14:30:00,325.59,326.73,325.37,326.73,19063.0,325.59,326.73,325.37,326.73,19063.0
2022-12-13 14:40:00,326.7,327.41,326.57,326.92,23657.0,326.7,327.41,326.57,326.92,23657.0
2022-12-13 14:50:00,326.87,326.88,325.28,325.94,24045.0,326.87,326.88,325.28,325.94,24045.0
2022-12-13 15:00:00,325.97,325.97,324.5,324.6,15878.0,325.97,325.97,324.5,324.6,15878.0
2022-12-13 15:10:00,324.64,325.61,323.84,325.53,21954.0,324.64,325.61,323.84,325.53,21954.0
2022-12-13 15:20:00,325.59,326.49,325.39,326.47,22905.0,325.59,326.49,325.39,326.47,22905.0
2022-12-13 15:30:00,326.4,327.54,326.4,326.68,37126.0,326.4,327.54,326.4,326.68,37126.0
2022-12-13 15:40:00,326.69,327.69,326.38,327.22,54504.0,326.69,327.69,326.38,327.22,54504.0
2022-12-13 15:50:00,327.27,328.48,326.26,326.26,118336.0,327.27,328.48,326.26,326.26,118336.0
2022-12-14 09:30:00,326.27,330.89,326.2,330.55,85611.0,326.27,330.89,326.2,330.55,85611.0
2022-12-14 09:40:00,330.62,331.36,327.75,328.58,95536.0,330.62,331.36,327.75,328.58,95536.0
2022-12-14 09:50:00,328.64,329.74,326.97,328.03,29484.0,328.64,329.74,326.97,328.03,29484.0
2022-12-14 10:00:00,328.28,328.28,326.26,326.37,37274.0,328.28,328.28,326.26,326.37,37274.0
2022-12-14 10:10:00,326.36,327.81,326.0,327.81,37155.0,326.36,327.81,326.0,327.81,37155.0
2022-12-14 10:20:00,327.74,328.5,327.28,328.16,26759.0,327.74,328.5,327.28,328.16,26759.0
2022-12-14 10:30:00,328.03,330.18,327.96,329.84,56870.0,328.03,330.18,327.96,329.84,56870.0
2022-12-14 10:40:00,329.75,330.93,329.3,330.47,37505.0,329.75,330.93,329.3,330.47,37505.0
2022-12-14 10:50:00,330.47,332.0,330.12,331.68,50769.0,330.47,332.0,330.12,331.68,50769.0
2022-12-14 11:00:00,331.71,332.39,331.35,331.58,34739.0,331.71,332.39,331.35,331.58,34739.0
2022-12-14 11:10:00,331.7,331.98,330.83,331.39,18724.0,331.7,331.98,330.83,331.39,18724.0
2022-12-14 11:20:00,331.39,331.76,330.88,331.55,14402.0,331.39,331.76,330.88,331.55,14402.0
2022-12-14 11:30:00,331.41,332.8,331.41,332.78,35076.0,331.41,332.8,331.41,332.78,35076.0
2022-12-14 11:40:00,332.64,333.66,332.17,333.46,88413.0,332.64,333.66,332.17,333.46,88413.0
2022-12-14 11:50:00,333.48,333.52,332.42,333.01,30095.0,333.48,333.52,332.42,333.01,30095.0
2022-12-14 12:00:00,333.06,334.0,332.6,333.93,20806.0,333.06,334.0,332.6,333.93,20806.0
2022-12-14 12:10:00,333.98,334.1,332.87,333.37,20573.0,333.98,334.1,332.87,333.37,20573.0
2022-12-14 12:20:00,333.38,334.1,332.91,332.92,16521.0,333.38,334.1,332.91,332.92,16521.0
2022-12-14 12:30:00,333.0,333.49,332.84,333.49,17630.0,333.0,333.49,332.84,333.49,17630.0
2022-12-14 12:40:00,333.54,333.73,332.86,333.04,13315.0,333.54,333.73,332.86,333.04,13315.0
2022-12-14 12:50:00,332.93,333.52,332.42,333.28,26864.0,332.93,333.52,332.42,333.28,26864.0
2022-12-14 13:00:00,333.36,334.72,333.29,334.59,27721.0,333.36,334.72,333.29,334.59,27721.0
2022-12-14 13:10:00,334.65,334.95,333.87,334.08,20522.0,334.65,334.95,333.87,334.08,20522.0
2022-12-14 13:20:00,334.2,335.08,334.2,334.99,22903.0,334.2,335.08,334.2,334.99,22903.0
2022-12-14 13:30:00,334.98,336.81,334.95,336.81,35770.0,334.98,336.81,334.95,336.81,35770.0
2022-12-14 13:40:00,336.78,336.89,334.88,334.88,33679.0,336.78,336.89,334.88,334.88,33679.0
2022-12-14 13:50:00,334.91,335.14,334.37,334.77,28946.0,334.91,335.14,334.37,334.77,28946.0
2022-12-14 14:00:00,334.56,334.56,328.66,330.17,158416.0,334.56,334.56,328.66,330.17,158416.0
2022-12-14 14:10:00,330.34,332.5,329.62,332.06,44905.0,330.34,332.5,329.62,332.06,44905.0
2022-12-14 14:20:00,332.19,332.76,331.5,332.25,35665.0,332.19,332.76,331.5,332.25,35665.0
2022-12-14 14:30:00,332.2,332.47,328.24,330.75,62786.0,332.2,332.47,328.24,330.75,62786.0
2022-12-14 14:40:00,330.31,333.99,329.81,332.29,75933.0,330.31,333.99,329.81,332.29,75933.0
2022-12-14 14:50:00,332.14,333.25,330.83,333.13,41444.0,332.14,333.25,330.83,333.13,41444.0
2022-12-14 15:00:00,332.86,335.56,332.78,334.61,69949.0,332.86,335.56,332.78,334.61,69949.0
2022-12-14 15:10:00,334.38,337.27,333.57,334.34,63988.0,334.38,337.27,333.57,334.34,63988.0
2022-12-14 15:20:00,334.44,335.0,332.18,332.3,36284.0,334.44,335.0,332.18,332.3,36284.0
2022-12-14 15:30:00,332.26,332.99,331.32,332.8,76885.0,332.26,332.99,331.32,332.8,76885.0
2022-12-14 15:40:00,332.95,333.71,332.5,333.55,60022.0,332.95,333.71,332.5,333.55,60022.0
2022-12-14 15:50:00,333.63,334.88,332.9,333.42,115536.0,333.63,334.88,332.9,333.42,115536.0
2022-12-15 09:30:00,327.1,329.23,325.0,328.66,99376.0,327.1,329.23,325.0,328.66,99376.0
2022-12-15 09:40:00,328.88,329.99,327.51,329.29,53504.0,328.88,329.99,327.51,329.29,53504.0
2022-12-15 09:50:00,329.75,329.84,328.09,328.78,109702.0,329.75,329.84,328.09,328.78,109702.0
2022-12-15 10:00:00,328.82,328.82,327.25,328.0,32428.0,328.82,328.82,327.25,328.0,32428.0
2022-12-15 10:10:00,328.23,330.21,328.05,330.14,20113.0,328.23,330.21,328.05,330.14,20113.0
2022-12-15 10:20:00,330.0,330.82,329.51,330.31,30776.0,330.0,330.82,329.51,330.31,30776.0
2022-12-15 10:30:00,330.33,331.49,330.12,331.03,38856.0,330.33,331.49,330.12,331.03,38856.0
2022-12-15 10:40:00,330.85,331.02,328.14,328.38,15554.0,330.85,331.02,328.14,328.38,15554.0
2022-12-15 10:50:00,328.0,328.26,327.5,327.91,16188.0,328.0,328.26,327.5,327.91,16188.0
2022-12-15 11:00:00,328.01,328.61,327.63,327.8,20716.0,328.01,328.61,327.63,327.8,20716.0
2022-12-15 11:10:00,327.55,327.91,327.41,327.67,26452.0,327.55,327.91,327.41,327.67,26452.0
2022-12-15 11:20:00,327.67,327.87,326.5,326.59,32980.0,327.67,327.87,326.5,326.59,32980.0
2022-12-15 11:30:00,326.59,327.81,326.25,327.18,24561.0,326.59,327.81,326.25,327.18,24561.0
2022-12-15 11:40:00,327.02,327.02,326.37,326.4,18657.0,327.02,327.02,326.37,326.4,18657.0
2022-12-15 11:50:00,326.26,327.04,325.9,326.5,14467.0,326.26,327.04,325.9,326.5,14467.0
2022-12-15 12:00:00,326.74,327.7,326.7,327.5,13666.0,326.74,327.7,326.7,327.5,13666.0
2022-12-15 12:10:00,327.62,327.65,326.75,327.46,12913.0,327.62,327.65,326.75,327.46,12913.0
2022-12-15 12:20:00,327.51,328.06,327.17,327.99,22026.0,327.51,328.06,327.17,327.99,22026.0
2022-12-15 12:30:00,328.0,328.87,327.73,327.73,16183.0,328.0,328.87,327.73,327.73,16183.0
2022-12-15 12:40:00,327.7,327.87,327.4,327.41,7770.0,327.7,327.87,327.4,327.41,7770.0
2022-12-15 12:50:00,327.5,327.81,327.36,327.8,11961.0,327.5,327.81,327.36,327.8,11961.0
2022-12-15 13:00:00,327.7,327.71,326.88,326.88,29673.0,327.7,327.71,326.88,326.88,29673.0
2022-12-15 13:10:00,326.85,327.66,326.7,327.35,10033.0,326.85,327.66,326.7,327.35,10033.0
2022-12-15 13:20:00,327.35,328.24,327.15,328.24,13034.0,327.35,328.24,327.15,328.24,13034.0
2022-12-15 13:30:00,328.14,328.79,328.05,328.41,16261.0,328.14,328.79,328.05,328.41,16261.0
2022-12-15 13:40:00,328.45,328.6,327.83,327.95,13237.0,328.45,328.6,327.83,327.95,13237.0
2022-12-15 13:50:00,327.92,328.03,327.58,327.69,7189.0,327.92,328.03,327.58,327.69,7189.0
2022-12-15 14:00:00,327.67,327.97,327.51,327.51,18443.0,327.67,327.97,327.51,327.51,18443.0
2022-12-15 14:10:00,327.48,327.61,326.79,327.0,22200.0,327.48,327.61,326.79,327.0,22200.0
2022-12-15 14:20:00,326.98,327.51,326.51,326.95,34891.0,326.98,327.51,326.51,326.95,34891.0
2022-12-15 14:30:00,326.93,327.13,326.35,327.13,27472.0,326.93,327.13,326.35,327.13,27472.0
2022-12-15 14:40:00,327.01,327.6,326.69,326.91,16321.0,327.01,327.6,326.69,326.91,16321.0
2022-12-15 14:50:00,326.91,328.44,326.84,328.21,19136.0,326.91,328.44,326.84,328.21,19136.0
2022-12-15 15:00:00,328.29,328.5,327.88,328.04,21422.0,328.29,328.5,327.88,328.04,21422.0
2022-12-15 15:10:00,328.0,328.14,327.13,327.4,18200.0,328.0,328.14,327.13,327.4,18200.0
2022-12-15 15:20:00,327.33,328.23,327.26,328.16,23078.0,327.33,328.23,327.26,328.16,23078.0
2022-12-15 15:30:00,328.15,328.54,327.81,328.0,33181.0,328.15,328.54,327.81,328.0,33181.0
2022-12-15 15:40:00,327.99,328.05,325.5,325.75,83107.0,327.99,328.05,325.5,325.75,83107.0
2022-12-15 15:50:00,325.77,326.15,325.12,325.2,176011.0,325.77,326.15,325.12,325.2,176011.0
2022-12-16 09:30:00,322.07,324.88,321.66,323.76,112804.0,322.07,324.88,321.66,323.76,112804.0
2022-12-16 09:40:00,323.92,326.5,323.79,326.41,32862.0,323.92,326.5,323.79,326.41,32862.0
2022-12-16 09:50:00,326.18,326.41,324.84,325.5,13398.0,326.18,326.41,324.84,325.5,13398.0
2022-12-16 10:00:00,325.31,325.57,324.46,324.76,17041.0,325.31,325.57,324.46,324.76,17041.0
2022-12-16 10:10:00,324.92,325.4,324.57,325.19,17101.0,324.92,325.4,324.57,325.19,17101.0
2022-12-16 10:20:00,325.18,325.59,324.71,324.9,20006.0,325.18,325.59,324.71,324.9,20006.0
2022-12-16 10:30:00,324.9,325.22,323.51,324.54,34764.0,324.9,325.22,323.51,324.54,34764.0
2022-12-16 10:40:00,324.22,324.35,323.74,324.16,21262.0,324.22,324.35,323.74,324.16,21262.0
2022-12-16 10:50:00,324.1,324.15,323.11,323.5,16597.0,324.1,324.15,323.11,323.5,16597.0
2022-12-16 11:00:00,323.36,323.48,321.63,321.69,26148.0,323.36,323.48,321.63,321.69,26148.0
2022-12-16 11:10:00,321.73,322.89,321.58,322.76,29105.0,321.73,322.89,321.58,322.76,29105.0
2022-12-16 11:20:00,322.67,322.87,321.64,321.67,16462.0,322.67,322.87,321.64,321.67,16462.0
2022-12-16 11:30:00,321.67,322.63,321.66,322.49,17418.0,321.67,322.63,321.66,322.49,17418.0
2022-12-16 11:40:00,322.4,323.0,322.17,322.28,17674.0,322.4,323.0,322.17,322.28,17674.0
2022-12-16 11:50:00,322.36,322.79,321.76,321.93,24411.0,322.36,322.79,321.76,321.93,24411.0
2022-12-16 12:00:00,322.0,322.46,321.88,322.0,16967.0,322.0,322.46,321.88,322.0,16967.0
2022-12-16 12:10:00,322.0,322.08,320.28,321.09,31359.0,322.0,322.08,320.28,321.09,31359.0
2022-12-16 12:20:00,320.99,321.48,320.89,321.35,11479.0,320.99,321.48,320.89,321.35,11479.0
2022-12-16 12:30:00,321.23,321.46,320.63,320.74,18981.0,321.23,321.46,320.63,320.74,18981.0
2022-12-16 12:40:00,320.66,320.66,319.33,320.48,26405.0,320.66,320.66,319.33,320.48,26405.0
2022-12-16 12:50:00,320.43,320.73,319.92,320.64,19193.0,320.43,320.73,319.92,320.64,19193.0
2022-12-16 13:00:00,320.69,321.54,320.46,320.91,29591.0,320.69,321.54,320.46,320.91,29591.0
2022-12-16 13:10:00,320.91,320.91,319.72,319.85,30435.0,320.91,320.91,319.72,319.85,30435.0
2022-12-16 13:20:00,319.56,319.61,318.7,319.39,32747.0,319.56,319.61,318.7,319.39,32747.0
2022-12-16 13:30:00,319.28,319.55,318.85,319.41,19060.0,319.28,319.55,318.85,319.41,19060.0
2022-12-16 13:40:00,319.41,319.87,319.13,319.63,24964.0,319.41,319.87,319.13,319.63,24964.0
2022-12-16 13:50:00,319.59,319.66,318.81,319.27,17804.0,319.59,319.66,318.81,319.27,17804.0
2022-12-16 14:00:00,318.98,319.29,318.83,319.21,12719.0,318.98,319.29,318.83,319.21,12719.0
2022-12-16 14:10:00,319.04,319.49,319.03,319.23,28197.0,319.04,319.49,319.03,319.23,28197.0
2022-12-16 14:20:00,319.31,319.41,319.1,319.13,24693.0,319.31,319.41,319.1,319.13,24693.0
2022-12-16 14:30:00,319.12,319.21,318.45,318.63,21842.0,319.12,319.21,318.45,318.63,21842.0
2022-12-16 14:40:00,318.65,318.65,318.19,318.42,21846.0,318.65,318.65,318.19,318.42,21846.0
2022-12-16 14:50:00,318.4,319.49,318.35,319.29,15682.0,318.4,319.49,318.35,319.29,15682.0
2022-12-16 15:00:00,319.26,319.39,318.37,318.43,17707.0,319.26,319.39,318.37,318.43,17707.0
2022-12-16 15:10:00,318.62,319.4,318.59,319.32,24088.0,318.62,319.4,318.59,319.32,24088.0
2022-12-16 15:20:00,319.25,320.34,319.23,320.04,32326.0,319.25,320.34,319.23,320.04,32326.0
2022-12-16 15:30:00,320.06,321.26,319.85,321.15,28789.0,320.06,321.26,319.85,321.15,28789.0
2022-12-16 15:40:00,321.1,321.5,321.03,321.22,45468.0,321.1,321.5,321.03,321.22,45468.0
2022-12-16 15:50:00,321.32,322.1,320.73,321.19,103926.0,321.32,322.1,320.73,321.19,103926.0
2022-12-19 09:30:00,321.31,321.31,318.61,319.74,38540.0,321.31,321.31,318.61,319.74,38540.0
2022-12-19 09:40:00,319.89,320.31,318.79,319.97,22956.0,319.89,320.31,318.79,319.97,22956.0
2022-12-19 09:50:00,319.95,320.12,319.15,320.02,38609.0,319.95,320.12,319.15,320.02,38609.0
2022-12-19 10:00:00,320.02,320.39,319.86,319.98,31441.0,320.02,320.39,319.86,319.98,31441.0
2022-12-19 10:10:00,320.0,320.71,319.85,320.23,39861.0,320.0,320.71,319.85,320.23,39861.0
2022-12-19 10:20:00,320.19,320.79,319.85,320.12,32751.0,320.19,320.79,319.85,320.12,32751.0
2022-12-19 10:30:00,320.11,320.25,318.82,319.34,15546.0,320.11,320.25,318.82,319.34,15546.0
2022-12-19 10:40:00,319.25,319.67,319.19,319.29,14340.0,319.25,319.67,319.19,319.29,14340.0
2022-12-19 10:50:00,319.25,319.4,317.51,317.71,30322.0,319.25,319.4,317.51,317.71,30322.0
2022-12-19 11:00:00,317.75,318.21,317.68,318.06,14282.0,317.75,318.21,317.68,318.06,14282.0
2022-12-19 11:10:00,318.08,318.81,317.96,318.71,20041.0,318.08,318.81,317.96,318.71,20041.0
2022-12-19 11:20:00,318.85,319.61,318.63,319.46,10254.0,318.85,319.61,318.63,319.46,10254.0
2022-12-19 11:30:00,319.66,319.66,318.38,318.48,11852.0,319.66,319.66,318.38,318.48,11852.0
2022-12-19 11:40:00,318.44,318.86,318.15,318.39,6843.0,318.44,318.86,318.15,318.39,6843.0
2022-12-19 11:50:00,318.5,318.65,317.81,318.09,9481.0,318.5,318.65,317.81,318.09,9481.0
2022-12-19 12:00:00,318.09,318.66,318.0,318.49,9561.0,318.09,318.66,318.0,318.49,9561.0
2022-12-19 12:10:00,318.58,319.14,318.45,319.0,6661.0,318.58,319.14,318.45,319.0,6661.0
2022-12-19 12:20:00,318.88,319.2,318.72,318.72,3892.0,318.88,319.2,318.72,318.72,3892.0
2022-12-19 12:30:00,318.78,319.15,318.35,318.86,6940.0,318.78,319.15,318.35,318.86,6940.0
2022-12-19 12:40:00,318.9,319.1,318.45,319.07,4735.0,318.9,319.1,318.45,319.07,4735.0
2022-12-19 12:50:00,318.96,319.26,318.75,318.98,13905.0,318.96,319.26,318.75,318.98,13905.0
2022-12-19 13:00:00,318.96,319.18,318.6,318.79,6844.0,318.96,319.18,318.6,318.79,6844.0
2022-12-19 13:10:00,318.82,319.31,318.71,318.76,18574.0,318.82,319.31,318.71,318.76,18574.0
2022-12-19 13:20:00,318.9,319.05,318.48,318.54,7778.0,318.9,319.05,318.48,318.54,7778.0
2022-12-19 13:30:00,318.45,318.65,318.21,318.57,5931.0,318.45,318.65,318.21,318.57,5931.0
2022-12-19 13:40:00,318.65,318.65,318.2,318.51,13793.0,318.65,318.65,318.2,318.51,13793.0
2022-12-19 13:50:00,318.66,318.74,318.28,318.3,3603.0,318.66,318.74,318.28,318.3,3603.0
2022-12-19 14:00:00,318.5,318.74,318.21,318.6,6835.0,318.5,318.74,318.21,318.6,6835.0
2022-12-19 14:10:00,318.6,318.78,317.97,318.02,15043.0,318.6,318.78,317.97,318.02,15043.0
2022-12-19 14:20:00,318.04,318.33,317.11,317.25,8474.0,318.04,318.33,317.11,317.25,8474.0
2022-12-19 14:30:00,317.25,317.73,317.15,317.62,7423.0,317.25,317.73,317.15,317.62,7423.0
2022-12-19 14:40:00,317.54,317.96,317.14,317.24,5986.0,317.54,317.96,317.14,317.24,5986.0
2022-12-19 14:50:00,317.25,317.72,317.15,317.64,11623.0,317.25,317.72,317.15,317.64,11623.0
2022-12-19 15:00:00,317.74,317.81,317.3,317.65,11743.0,317.74,317.81,317.3,317.65,11743.0
2022-12-19 15:10:00,317.67,318.09,317.55,317.91,13422.0,317.67,318.09,317.55,317.91,13422.0
2022-12-19 15:20:00,317.97,318.3,317.94,318.05,14245.0,317.97,318.3,317.94,318.05,14245.0
2022-12-19 15:30:00,318.1,318.5,317.58,317.58,16699.0,318.1,318.5,317.58,317.58,16699.0
2022-12-19 15:40:00,317.56,317.82,317.0,317.0,22846.0,317.56,317.82,317.0,317.0,22846.0
2022-12-19 15:50:00,317.18,317.46,316.51,316.89,81149.0,317.18,317.46,316.51,316.89,81149.0
2022-12-20 09:30:00,315.0,315.56,313.23,313.66,64104.0,315.0,315.56,313.23,313.66,64104.0
2022-12-20 09:40:00,313.4,313.62,309.49,310.88,84061.0,313.4,313.62,309.49,310.88,84061.0
2022-12-20 09:50:00,311.03,312.5,310.58,312.05,64869.0,311.03,312.5,310.58,312.05,64869.0
2022-12-20 10:00:00,312.05,314.39,311.89,313.19,28742.0,312.05,314.39,311.89,313.19,28742.0
2022-12-20 10:10:00,313.46,313.91,312.7,312.99,17679.0,313.46,313.91,312.7,312.99,17679.0
2022-12-20 10:20:00,312.74,313.84,312.74,313.29,56598.0,312.74,313.84,312.74,313.29,56598.0
2022-12-20 10:30:00,313.3,315.1,313.22,314.36,47589.0,313.3,315.1,313.22,314.36,47589.0
2022-12-20 10:40:00,314.21,314.35,313.03,313.63,16377.0,314.21,314.35,313.03,313.63,16377.0
2022-12-20 10:50:00,313.43,313.64,311.65,311.74,22048.0,313.43,313.64,311.65,311.74,22048.0
2022-12-20 11:00:00,311.6,312.08,311.01,311.07,15439.0,311.6,312.08,311.01,311.07,15439.0
2022-12-20 11:10:00,310.99,310.99,309.34,309.59,31613.0,310.99,310.99,309.34,309.59,31613.0
2022-12-20 11:20:00,309.69,309.88,308.45,309.02,60496.0,309.69,309.88,308.45,309.02,60496.0
2022-12-20 11:30:00,308.88,310.76,308.68,310.21,21423.0,308.88,310.76,308.68,310.21,21423.0
2022-12-20 11:40:00,310.21,310.27,309.48,309.96,43548.0,310.21,310.27,309.48,309.96,43548.0
2022-12-20 11:50:00,309.87,310.21,309.3,309.94,32391.0,309.87,310.21,309.3,309.94,32391.0
2022-12-20 12:00:00,309.99,310.6,309.75,310.21,31703.0,309.99,310.6,309.75,310.21,31703.0
2022-12-20 12:10:00,310.21,310.64,309.81,310.22,25171.0,310.21,310.64,309.81,310.22,25171.0
2022-12-20 12:20:00,310.04,310.56,309.51,309.68,13008.0,310.04,310.56,309.51,309.68,13008.0
2022-12-20 12:30:00,309.68,309.8,308.87,309.19,32139.0,309.68,309.8,308.87,309.19,32139.0
2022-12-20 12:40:00,309.19,309.9,309.04,309.53,20630.0,309.19,309.9,309.04,309.53,20630.0
2022-12-20 12:50:00,309.39,309.66,308.82,309.65,18488.0,309.39,309.66,308.82,309.65,18488.0
2022-12-20 13:00:00,309.5,310.26,309.48,310.0,16467.0,309.5,310.26,309.48,310.0,16467.0
2022-12-20 13:10:00,309.99,310.19,309.3,309.37,27503.0,309.99,310.19,309.3,309.37,27503.0
2022-12-20 13:20:00,309.4,309.6,308.67,309.02,20486.0,309.4,309.6,308.67,309.02,20486.0
2022-12-20 13:30:00,309.01,309.3,308.55,308.55,22261.0,309.01,309.3,308.55,308.55,22261.0
2022-12-20 13:40:00,308.71,308.93,308.4,308.62,36047.0,308.71,308.93,308.4,308.62,36047.0
2022-12-20 13:50:00,308.62,308.77,308.06,308.13,24072.0,308.62,308.77,308.06,308.13,24072.0
2022-12-20 14:00:00,308.12,309.47,308.01,309.47,30974.0,308.12,309.47,308.01,309.47,30974.0
2022-12-20 14:10:00,309.36,310.12,309.21,309.45,22356.0,309.36,310.12,309.21,309.45,22356.0
2022-12-20 14:20:00,309.36,309.38,308.71,308.84,18820.0,309.36,309.38,308.71,308.84,18820.0
2022-12-20 14:30:00,308.97,309.11,307.87,308.15,33742.0,308.97,309.11,307.87,308.15,33742.0
2022-12-20 14:40:00,308.15,308.23,307.63,307.73,29188.0,308.15,308.23,307.63,307.73,29188.0
2022-12-20 14:50:00,307.73,308.51,307.35,307.47,29620.0,307.73,308.51,307.35,307.47,29620.0
2022-12-20 15:00:00,307.44,307.5,306.38,306.79,45311.0,307.44,307.5,306.38,306.79,45311.0
2022-12-20 15:10:00,306.96,307.24,306.65,306.82,37045.0,306.96,307.24,306.65,306.82,37045.0
2022-12-20 15:20:00,306.82,308.42,306.82,308.17,49434.0,306.82,308.42,306.82,308.17,49434.0
2022-12-20 15:30:00,308.14,309.29,308.14,309.17,26343.0,308.14,309.29,308.14,309.17,26343.0
2022-12-20 15:40:00,309.18,309.18,307.56,307.63,51728.0,309.18,309.18,307.56,307.63,51728.0
2022-12-20 15:50:00,307.62,308.04,307.03,307.25,129960.0,307.62,308.04,307.03,307.25,129960.0
2022-12-21 09:30:00,317.91,318.0,312.32,313.71,263717.0,317.91,318.0,312.32,313.71,263717.0
2022-12-21 09:40:00,313.72,315.0,311.56,314.71,103337.0,313.72,315.0,311.56,314.71,103337.0
2022-12-21 09:50:00,314.74,314.79,312.52,312.74,50079.0,314.74,314.79,312.52,312.74,50079.0
2022-12-21 10:00:00,312.8,316.12,312.53,315.68,95458.0,312.8,316.12,312.53,315.68,95458.0
2022-12-21 10:10:00,315.69,315.8,314.36,314.89,30117.0,315.69,315.8,314.36,314.89,30117.0
2022-12-21 10:20:00,314.85,315.15,314.5,315.1,17814.0,314.85,315.15,314.5,315.1,17814.0
2022-12-21 10:30:00,315.12,317.15,314.89,317.01,35315.0,315.12,317.15,314.89,317.01,35315.0
2022-12-21 10:40:00,317.01,317.5,316.68,317.27,29174.0,317.01,317.5,316.68,317.27,29174.0
2022-12-21 10:50:00,317.31,318.01,317.16,317.86,29608.0,317.31,318.01,317.16,317.86,29608.0
2022-12-21 11:00:00,318.0,319.86,318.0,319.79,35718.0,318.0,319.86,318.0,319.79,35718.0
2022-12-21 11:10:00,319.76,320.43,319.66,319.92,48273.0,319.76,320.43,319.66,319.92,48273.0
2022-12-21 11:20:00,319.86,319.9,318.24,318.92,47480.0,319.86,319.9,318.24,318.92,47480.0
2022-12-21 11:30:00,318.93,319.93,318.93,319.41,17108.0,318.93,319.93,318.93,319.41,17108.0
2022-12-21 11:40:00,319.44,319.61,317.91,317.91,17010.0,319.44,319.61,317.91,317.91,17010.0
2022-12-21 11:50:00,317.93,318.58,317.9,318.45,18826.0,317.93,318.58,317.9,318.45,18826.0
2022-12-21 12:00:00,318.48,318.99,318.12,318.81,27024.0,318.48,318.99,318.12,318.81,27024.0
2022-12-21 12:10:00,318.84,318.92,317.92,318.09,16590.0,318.84,318.92,317.92,318.09,16590.0
2022-12-21 12:20:00,317.97,318.75,317.96,318.63,19498.0,317.97,318.75,317.96,318.63,19498.0
2022-12-21 12:30:00,318.65,319.42,318.64,319.13,25472.0,318.65,319.42,318.64,319.13,25472.0
2022-12-21 12:40:00,319.13,319.23,317.74,317.8,26661.0,319.13,319.23,317.74,317.8,26661.0
2022-12-21 12:50:00,317.68,318.06,317.52,318.06,11140.0,317.68,318.06,317.52,318.06,11140.0
2022-12-21 13:00:00,318.12,318.38,317.72,317.74,55090.0,318.12,318.38,317.72,317.74,55090.0
2022-12-21 13:10:00,317.7,317.96,317.42,317.52,10229.0,317.7,317.96,317.42,317.52,10229.0
2022-12-21 13:20:00,317.48,317.48,316.55,316.81,35306.0,317.48,317.48,316.55,316.81,35306.0
2022-12-21 13:30:00,316.92,317.37,316.81,317.22,13245.0,316.92,317.37,316.81,317.22,13245.0
2022-12-21 13:40:00,317.26,317.34,316.91,317.1,28284.0,317.26,317.34,316.91,317.1,28284.0
2022-12-21 13:50:00,317.13,317.16,316.82,317.08,14114.0,317.13,317.16,316.82,317.08,14114.0
2022-12-21 14:00:00,317.08,317.83,317.08,317.53,22291.0,317.08,317.83,317.08,317.53,22291.0
2022-12-21 14:10:00,317.48,317.74,317.11,317.28,19618.0,317.48,317.74,317.11,317.28,19618.0
2022-12-21 14:20:00,317.38,317.68,317.08,317.28,34307.0,317.38,317.68,317.08,317.28,34307.0
2022-12-21 14:30:00,317.27,318.16,317.27,317.58,33703.0,317.27,318.16,317.27,317.58,33703.0
2022-12-21 14:40:00,317.56,317.72,316.65,316.93,28261.0,317.56,317.72,316.65,316.93,28261.0
2022-12-21 14:50:00,316.79,317.19,316.52,317.18,20444.0,316.79,317.19,316.52,317.18,20444.0
2022-12-21 15:00:00,317.17,317.62,316.9,317.0,16354.0,317.17,317.62,316.9,317.0,16354.0
2022-12-21 15:10:00,316.95,317.23,316.88,317.22,23822.0,316.95,317.23,316.88,317.22,23822.0
2022-12-21 15:20:00,317.14,317.26,316.52,316.6,36136.0,317.14,317.26,316.52,316.6,36136.0
2022-12-21 15:30:00,316.64,317.04,316.64,316.89,22440.0,316.64,317.04,316.64,316.89,22440.0
2022-12-21 15:40:00,316.9,317.05,316.52,316.77,57909.0,316.9,317.05,316.52,316.77,57909.0
2022-12-21 15:50:00,316.73,317.05,316.16,316.78,96098.0,316.73,317.05,316.16,316.78,96098.0
2022-12-22 09:30:00,313.02,313.27,310.99,312.5,70053.0,313.02,313.27,310.99,312.5,70053.0
2022-12-22 09:40:00,312.5,312.6,310.58,311.2,48262.0,312.5,312.6,310.58,311.2,48262.0
2022-12-22 09:50:00,311.0,311.34,309.52,310.88,40888.0,311.0,311.34,309.52,310.88,40888.0
2022-12-22 10:00:00,310.84,311.34,309.89,311.34,29939.0,310.84,311.34,309.89,311.34,29939.0
2022-12-22 10:10:00,311.15,311.21,309.94,311.21,24743.0,311.15,311.21,309.94,311.21,24743.0
2022-12-22 10:20:00,311.31,312.35,310.67,312.34,23476.0,311.31,312.35,310.67,312.34,23476.0
2022-12-22 10:30:00,312.37,312.42,311.02,311.02,12153.0,312.37,312.42,311.02,311.02,12153.0
2022-12-22 10:40:00,311.07,312.37,310.7,311.56,18677.0,311.07,312.37,310.7,311.56,18677.0
2022-12-22 10:50:00,311.56,311.68,310.61,310.87,14071.0,311.56,311.68,310.61,310.87,14071.0
2022-12-22 11:00:00,310.81,311.57,310.41,310.45,18611.0,310.81,311.57,310.41,310.45,18611.0
2022-12-22 11:10:00,310.35,311.26,309.67,311.09,27106.0,310.35,311.26,309.67,311.09,27106.0
2022-12-22 11:20:00,310.99,311.57,310.64,311.0,17215.0,310.99,311.57,310.64,311.0,17215.0
2022-12-22 11:30:00,310.92,311.64,310.59,310.67,9534.0,310.92,311.64,310.59,310.67,9534.0
2022-12-22 11:40:00,310.67,310.87,310.22,310.52,9265.0,310.67,310.87,310.22,310.52,9265.0
2022-12-22 11:50:00,310.63,310.63,309.8,310.23,10253.0,310.63,310.63,309.8,310.23,10253.0
2022-12-22 12:00:00,310.44,310.81,309.85,310.81,5999.0,310.44,310.81,309.85,310.81,5999.0
2022-12-22 12:10:00,311.08,311.13,310.25,310.37,6173.0,311.08,311.13,310.25,310.37,6173.0
2022-12-22 12:20:00,310.52,310.58,310.01,310.23,12194.0,310.52,310.58,310.01,310.23,12194.0
2022-12-22 12:30:00,310.34,310.34,309.21,309.87,16224.0,310.34,310.34,309.21,309.87,16224.0
2022-12-22 12:40:00,309.94,310.31,309.76,310.31,6112.0,309.94,310.31,309.76,310.31,6112.0
2022-12-22 12:50:00,310.32,310.96,310.32,310.46,12420.0,310.32,310.96,310.32,310.46,12420.0
2022-12-22 13:00:00,310.31,310.69,309.62,309.62,18550.0,310.31,310.69,309.62,309.62,18550.0
2022-12-22 13:10:00,309.78,310.26,309.52,309.62,13121.0,309.78,310.26,309.52,309.62,13121.0
2022-12-22 13:20:00,309.58,309.62,308.78,309.1,11768.0,309.58,309.62,308.78,309.1,11768.0
2022-12-22 13:30:00,309.08,309.8,308.69,309.8,14293.0,309.08,309.8,308.69,309.8,14293.0
2022-12-22 13:40:00,309.82,310.51,309.82,310.1,18754.0,309.82,310.51,309.82,310.1,18754.0
2022-12-22 13:50:00,309.94,309.94,309.61,309.69,6922.0,309.94,309.94,309.61,309.69,6922.0
2022-12-22 14:00:00,309.94,310.41,309.73,310.37,7629.0,309.94,310.41,309.73,310.37,7629.0
2022-12-22 14:10:00,310.56,311.41,310.56,311.03,16600.0,310.56,311.41,310.56,311.03,16600.0
2022-12-22 14:20:00,311.0,311.85,310.7,311.85,4673.0,311.0,311.85,310.7,311.85,4673.0
2022-12-22 14:30:00,311.69,312.2,311.56,311.85,11541.0,311.69,312.2,311.56,311.85,11541.0
2022-12-22 14:40:00,311.84,312.34,311.62,312.34,6331.0,311.84,312.34,311.62,312.34,6331.0
2022-12-22 14:50:00,312.22,312.66,311.96,312.66,9181.0,312.22,312.66,311.96,312.66,9181.0
2022-12-22 15:00:00,312.93,312.94,312.21,312.88,10327.0,312.93,312.94,312.21,312.88,10327.0
2022-12-22 15:10:00,312.8,313.6,312.46,313.32,14845.0,312.8,313.6,312.46,313.32,14845.0
2022-12-22 15:20:00,313.53,314.22,313.42,313.91,21548.0,313.53,314.22,313.42,313.91,21548.0
2022-12-22 15:30:00,314.03,314.49,313.16,313.31,22035.0,314.03,314.49,313.16,313.31,22035.0
2022-12-22 15:40:00,313.27,313.38,312.52,312.97,27605.0,313.27,313.38,312.52,312.97,27605.0
2022-12-22 15:50:00,313.06,314.17,312.7,312.8,94421.0,313.06,314.17,312.7,312.8,94421.0
2022-12-23 09:30:00,310.25,312.68,309.03,309.06,28073.0,310.25,312.68,309.03,309.06,28073.0
2022-12-23 09:40:00,309.46,311.27,309.45,310.47,19026.0,309.46,311.27,309.45,310.47,19026.0
2022-12-23 09:50:00,310.58,311.16,310.16,310.5,12584.0,310.58,311.16,310.16,310.5,12584.0
2022-12-23 10:00:00,310.76,312.43,309.0,310.52,16402.0,310.76,312.43,309.0,310.52,16402.0
2022-12-23 10:10:00,310.34,312.13,310.15,311.88,15183.0,310.34,312.13,310.15,311.88,15183.0
2022-12-23 10:20:00,311.65,311.76,310.85,310.85,8678.0,311.65,311.76,310.85,310.85,8678.0
2022-12-23 10:30:00,311.04,312.64,310.88,312.48,10429.0,311.04,312.64,310.88,312.48,10429.0
2022-12-23 10:40:00,312.65,312.66,310.34,310.34,12322.0,312.65,312.66,310.34,310.34,12322.0
2022-12-23 10:50:00,310.24,310.83,309.76,310.32,31901.0,310.24,310.83,309.76,310.32,31901.0
2022-12-23 11:00:00,310.09,310.51,309.28,310.51,12826.0,310.09,310.51,309.28,310.51,12826.0
2022-12-23 11:10:00,310.63,310.69,309.93,310.23,8590.0,310.63,310.69,309.93,310.23,8590.0
2022-12-23 11:20:00,310.37,310.48,309.87,309.88,4041.0,310.37,310.48,309.87,309.88,4041.0
2022-12-23 11:30:00,309.97,310.88,309.91,310.74,7214.0,309.97,310.88,309.91,310.74,7214.0
2022-12-23 11:40:00,310.77,311.43,310.76,311.21,15317.0,310.77,311.43,310.76,311.21,15317.0
2022-12-23 11:50:00,311.25,311.25,310.32,311.06,4933.0,311.25,311.25,310.32,311.06,4933.0
2022-12-23 12:00:00,311.36,311.83,311.23,311.27,7809.0,311.36,311.83,311.23,311.27,7809.0
2022-12-23 12:10:00,311.53,311.71,311.2,311.44,5416.0,311.53,311.71,311.2,311.44,5416.0
2022-12-23 12:20:00,311.37,311.91,311.36,311.68,3616.0,311.37,311.91,311.36,311.68,3616.0
2022-12-23 12:30:00,311.87,312.45,311.77,312.0,10019.0,311.87,312.45,311.77,312.0,10019.0
2022-12-23 12:40:00,312.1,312.11,311.3,311.47,14039.0,312.1,312.11,311.3,311.47,14039.0
2022-12-23 12:50:00,311.37,311.6,311.12,311.45,25047.0,311.37,311.6,311.12,311.45,25047.0
2022-12-23 13:00:00,311.56,311.65,311.39,311.65,2691.0,311.56,311.65,311.39,311.65,2691.0
2022-12-23 13:10:00,311.62,311.7,310.91,311.13,5065.0,311.62,311.7,310.91,311.13,5065.0
2022-12-23 13:20:00,311.1,311.3,310.87,311.05,3320.0,311.1,311.3,310.87,311.05,3320.0
2022-12-23 13:30:00,311.04,311.13,310.33,310.62,11001.0,311.04,311.13,310.33,310.62,11001.0
2022-12-23 13:40:00,310.58,311.0,310.0,310.4,10556.0,310.58,311.0,310.0,310.4,10556.0
2022-12-23 13:50:00,310.35,310.47,309.99,310.08,4428.0,310.35,310.47,309.99,310.08,4428.0
2022-12-23 14:00:00,310.13,310.25,309.47,309.84,15279.0,310.13,310.25,309.47,309.84,15279.0
2022-12-23 14:10:00,310.12,310.78,310.09,310.78,9030.0,310.12,310.78,310.09,310.78,9030.0
2022-12-23 14:20:00,310.59,310.59,310.08,310.09,3858.0,310.59,310.59,310.08,310.09,3858.0
2022-12-23 14:30:00,310.09,310.84,310.08,310.84,10979.0,310.09,310.84,310.08,310.84,10979.0
2022-12-23 14:40:00,310.85,311.06,310.65,310.65,9600.0,310.85,311.06,310.65,310.65,9600.0
2022-12-23 14:50:00,310.71,311.34,310.71,311.3,8520.0,310.71,311.34,310.71,311.3,8520.0
2022-12-23 15:00:00,311.31,311.72,310.81,310.81,15039.0,311.31,311.72,310.81,310.81,15039.0
2022-12-23 15:10:00,310.92,311.61,310.89,311.39,10672.0,310.92,311.61,310.89,311.39,10672.0
2022-12-23 15:20:00,311.4,311.54,311.08,311.16,12333.0,311.4,311.54,311.08,311.16,12333.0
2022-12-23 15:30:00,311.17,311.17,310.09,310.35,27184.0,311.17,311.17,310.09,310.35,27184.0
2022-12-23 15:40:00,310.38,311.54,310.38,311.42,21825.0,310.38,311.54,310.38,311.42,21825.0
2022-12-23 15:50:00,311.26,311.71,310.73,311.71,48528.0,311.26,311.71,310.73,311.71,48528.0
2022-12-27 09:30:00,312.84,313.38,310.21,311.17,33078.0,312.84,313.38,310.21,311.17,33078.0
2022-12-27 09:40:00,311.58,311.59,309.66,310.69,41536.0,311.58,311.59,309.66,310.69,41536.0
2022-12-27 09:50:00,311.02,313.25,310.23,312.65,29700.0,311.02,313.25,310.23,312.65,29700.0
2022-12-27 10:00:00,312.22,313.3,311.89,312.57,19223.0,312.22,313.3,311.89,312.57,19223.0
2022-12-27 10:10:00,312.57,315.94,312.16,315.9,15266.0,312.57,315.94,312.16,315.9,15266.0
2022-12-27 10:20:00,315.99,317.01,315.63,316.11,20412.0,315.99,317.01,315.63,316.11,20412.0
2022-12-27 10:30:00,316.14,317.18,315.35,317.02,14408.0,316.14,317.18,315.35,317.02,14408.0
2022-12-27 10:40:00,317.0,317.61,316.27,316.99,23364.0,317.0,317.61,316.27,316.99,23364.0
2022-12-27 10:50:00,317.09,317.1,315.51,315.97,14239.0,317.09,317.1,315.51,315.97,14239.0
2022-12-27 11:00:00,315.94,316.85,315.84,316.38,19419.0,315.94,316.85,315.84,316.38,19419.0
2022-12-27 11:10:00,316.49,316.92,316.24,316.5,8235.0,316.49,316.92,316.24,316.5,8235.0
2022-12-27 11:20:00,316.56,317.52,316.52,317.39,21830.0,316.56,317.52,316.52,317.39,21830.0
2022-12-27 11:30:00,317.49,317.76,316.82,317.34,35277.0,317.49,317.76,316.82,317.34,35277.0
2022-12-27 11:40:00,317.43,318.19,317.09,318.0,53901.0,317.43,318.19,317.09,318.0,53901.0
2022-12-27 11:50:00,317.9,318.17,317.71,317.86,12785.0,317.9,318.17,317.71,317.86,12785.0
2022-12-27 12:00:00,317.84,318.26,317.84,318.25,7923.0,317.84,318.26,317.84,318.25,7923.0
2022-12-27 12:10:00,318.0,318.99,317.99,318.37,12668.0,318.0,318.99,317.99,318.37,12668.0
2022-12-27 12:20:00,318.24,318.61,317.5,317.86,11795.0,318.24,318.61,317.5,317.86,11795.0
2022-12-27 12:30:00,317.9,318.41,317.68,318.14,10040.0,317.9,318.41,317.68,318.14,10040.0
2022-12-27 12:40:00,318.16,318.16,316.93,317.27,16811.0,318.16,318.16,316.93,317.27,16811.0
2022-12-27 12:50:00,317.49,318.22,317.33,318.22,4475.0,317.49,318.22,317.33,318.22,4475.0
2022-12-27 13:00:00,318.11,318.48,317.84,317.84,13660.0,318.11,318.48,317.84,317.84,13660.0
2022-12-27 13:10:00,317.87,318.07,317.37,317.92,12755.0,317.87,318.07,317.37,317.92,12755.0
2022-12-27 13:20:00,318.07,318.07,317.41,317.83,10123.0,318.07,318.07,317.41,317.83,10123.0
2022-12-27 13:30:00,317.73,317.73,317.3,317.48,4992.0,317.73,317.73,317.3,317.48,4992.0
2022-12-27 13:40:00,317.5,317.84,317.0,317.66,12706.0,317.5,317.84,317.0,317.66,12706.0
2022-12-27 13:50:00,317.64,317.67,317.09,317.39,10802.0,317.64,317.67,317.09,317.39,10802.0
2022-12-27 14:00:00,317.48,318.05,317.39,317.67,13443.0,317.48,318.05,317.39,317.67,13443.0
2022-12-27 14:10:00,317.67,317.77,315.97,316.13,16609.0,317.67,317.77,315.97,316.13,16609.0
2022-12-27 14:20:00,316.13,316.67,315.98,316.58,11941.0,316.13,316.67,315.98,316.58,11941.0
2022-12-27 14:30:00,316.66,316.96,316.49,316.49,15789.0,316.66,316.96,316.49,316.49,15789.0
2022-12-27 14:40:00,316.37,317.56,315.98,317.56,11988.0,316.37,317.56,315.98,317.56,11988.0
2022-12-27 14:50:00,317.44,317.75,317.09,317.23,16244.0,317.44,317.75,317.09,317.23,16244.0
2022-12-27 15:00:00,317.27,317.51,316.26,316.33,17516.0,317.27,317.51,316.26,316.33,17516.0
2022-12-27 15:10:00,316.33,316.39,315.45,315.48,36770.0,316.33,316.39,315.45,315.48,36770.0
2022-12-27 15:20:00,315.44,315.65,315.12,315.37,27368.0,315.44,315.65,315.12,315.37,27368.0
2022-12-27 15:30:00,315.49,315.83,314.41,315.75,36619.0,315.49,315.83,314.41,315.75,36619.0
2022-12-27 15:40:00,315.75,315.87,314.95,315.01,25862.0,315.75,315.87,314.95,315.01,25862.0
2022-12-27 15:50:00,314.98,315.29,314.54,315.04,74473.0,314.98,315.29,314.54,315.04,74473.0
2022-12-28 09:30:00,313.99,315.48,313.7,314.25,34729.0,313.99,315.48,313.7,314.25,34729.0
2022-12-28 09:40:00,314.61,315.48,314.52,315.09,24759.0,314.61,315.48,314.52,315.09,24759.0
2022-12-28 09:50:00,314.92,315.08,313.64,314.67,9406.0,314.92,315.08,313.64,314.67,9406.0
2022-12-28 10:00:00,314.66,315.82,314.66,315.19,14461.0,314.66,315.82,314.66,315.19,14461.0
2022-12-28 10:10:00,315.18,315.23,314.2,314.4,6440.0,315.18,315.23,314.2,314.4,6440.0
2022-12-28 10:20:00,314.41,314.75,312.8,312.91,12293.0,314.41,314.75,312.8,312.91,12293.0
2022-12-28 10:30:00,312.97,313.45,312.27,312.43,23243.0,312.97,313.45,312.27,312.43,23243.0
2022-12-28 10:40:00,312.41,313.3,312.26,312.93,29934.0,312.41,313.3,312.26,312.93,29934.0
2022-12-28 10:50:00,312.96,312.99,311.62,311.75,12505.0,312.96,312.99,311.62,311.75,12505.0
2022-12-28 11:00:00,311.46,312.07,311.46,311.65,13093.0,311.46,312.07,311.46,311.65,13093.0
2022-12-28 11:10:00,311.62,312.48,311.62,312.28,12914.0,311.62,312.48,311.62,312.28,12914.0
2022-12-28 11:20:00,312.5,313.32,312.3,312.85,28297.0,312.5,313.32,312.3,312.85,28297.0
2022-12-28 11:30:00,313.0,313.23,312.57,312.91,7936.0,313.0,313.23,312.57,312.91,7936.0
2022-12-28 11:40:00,312.81,312.93,310.82,310.97,13318.0,312.81,312.93,310.82,310.97,13318.0
2022-12-28 11:50:00,310.96,311.97,310.6,311.84,19538.0,310.96,311.97,310.6,311.84,19538.0
2022-12-28 12:00:00,311.79,312.31,311.19,311.6,27748.0,311.79,312.31,311.19,311.6,27748.0
2022-12-28 12:10:00,311.43,311.7,310.45,310.83,20533.0,311.43,311.7,310.45,310.83,20533.0
2022-12-28 12:20:00,310.78,311.49,310.61,311.47,11982.0,310.78,311.49,310.61,311.47,11982.0
2022-12-28 12:30:00,311.47,311.73,311.03,311.35,25636.0,311.47,311.73,311.03,311.35,25636.0
2022-12-28 12:40:00,311.39,312.74,311.3,312.54,7471.0,311.39,312.74,311.3,312.54,7471.0
2022-12-28 12:50:00,312.54,313.0,312.49,312.99,15723.0,312.54,313.0,312.49,312.99,15723.0
2022-12-28 13:00:00,312.99,313.42,312.58,312.58,12131.0,312.99,313.42,312.58,312.58,12131.0
2022-12-28 13:10:00,312.88,313.04,308.45,309.32,121696.0,312.88,313.04,308.45,309.32,121696.0
2022-12-28 13:20:00,309.48,310.89,309.34,310.73,20674.0,309.48,310.89,309.34,310.73,20674.0
2022-12-28 13:30:00,310.72,311.26,310.25,310.4,23271.0,310.72,311.26,310.25,310.4,23271.0
2022-12-28 13:40:00,310.52,311.36,310.52,310.81,13977.0,310.52,311.36,310.52,310.81,13977.0
2022-12-28 13:50:00,310.84,310.91,309.6,309.87,17966.0,310.84,310.91,309.6,309.87,17966.0
2022-12-28 14:00:00,310.02,310.89,309.89,310.87,18524.0,310.02,310.89,309.89,310.87,18524.0
2022-12-28 14:10:00,311.11,311.11,309.66,310.06,44406.0,311.11,311.11,309.66,310.06,44406.0
2022-12-28 14:20:00,310.06,310.14,308.89,309.09,23234.0,310.06,310.14,308.89,309.09,23234.0
2022-12-28 14:30:00,309.09,309.34,308.3,308.31,14448.0,309.09,309.34,308.3,308.31,14448.0
2022-12-28 14:40:00,308.34,309.4,308.07,308.82,16300.0,308.34,309.4,308.07,308.82,16300.0
2022-12-28 14:50:00,308.77,308.8,308.07,308.35,13402.0,308.77,308.8,308.07,308.35,13402.0
2022-12-28 15:00:00,308.38,308.63,308.22,308.53,13456.0,308.38,308.63,308.22,308.53,13456.0
2022-12-28 15:10:00,308.53,308.54,307.63,308.01,12423.0,308.53,308.54,307.63,308.01,12423.0
2022-12-28 15:20:00,308.07,308.29,307.66,308.2,12503.0,308.07,308.29,307.66,308.2,12503.0
2022-12-28 15:30:00,308.25,308.78,308.19,308.7,18748.0,308.25,308.78,308.19,308.7,18748.0
2022-12-28 15:40:00,308.72,309.29,308.43,308.99,40700.0,308.72,309.29,308.43,308.99,40700.0
2022-12-28 15:50:00,308.61,309.37,308.23,309.03,109434.0,308.61,309.37,308.23,309.03,109434.0
2022-12-29 09:30:00,310.21,312.47,310.04,312.41,37371.0,310.21,312.47,310.04,312.41,37371.0
2022-12-29 09:40:00,312.99,313.48,312.37,312.87,24206.0,312.99,313.48,312.37,312.87,24206.0
2022-12-29 09:50:00,313.24,313.48,312.11,312.67,10743.0,313.24,313.48,312.11,312.67,10743.0
2022-12-29 10:00:00,312.77,313.11,311.55,312.15,13723.0,312.77,313.11,311.55,312.15,13723.0
2022-12-29 10:10:00,312.54,313.44,312.43,313.44,8699.0,312.54,313.44,312.43,313.44,8699.0
2022-12-29 10:20:00,313.56,313.72,312.99,313.42,10633.0,313.56,313.72,312.99,313.42,10633.0
2022-12-29 10:30:00,313.73,314.42,313.35,314.32,6645.0,313.73,314.42,313.35,314.32,6645.0
2022-12-29 10:40:00,314.37,314.4,313.86,313.91,4325.0,314.37,314.4,313.86,313.91,4325.0
2022-12-29 10:50:00,314.23,314.85,313.86,314.85,7868.0,314.23,314.85,313.86,314.85,7868.0
2022-12-29 11:00:00,314.86,315.5,314.66,314.69,18153.0,314.86,315.5,314.66,314.69,18153.0
2022-12-29 11:10:00,314.54,314.6,313.9,314.59,8723.0,314.54,314.6,313.9,314.59,8723.0
2022-12-29 11:20:00,314.56,315.11,314.13,315.11,8777.0,314.56,315.11,314.13,315.11,8777.0
2022-12-29 11:30:00,315.25,316.95,315.25,316.85,15527.0,315.25,316.95,315.25,316.85,15527.0
2022-12-29 11:40:00,316.98,317.55,316.73,317.02,56853.0,316.98,317.55,316.73,317.02,56853.0
2022-12-29 11:50:00,317.12,318.28,317.05,318.2,14901.0,317.12,318.28,317.05,318.2,14901.0
2022-12-29 12:00:00,318.19,318.32,317.66,317.9,7959.0,318.19,318.32,317.66,317.9,7959.0
2022-12-29 12:10:00,317.9,318.13,317.01,317.48,5612.0,317.9,318.13,317.01,317.48,5612.0
2022-12-29 12:20:00,317.69,317.77,317.35,317.44,9469.0,317.69,317.77,317.35,317.44,9469.0
2022-12-29 12:30:00,317.4,317.53,316.51,316.8,6463.0,317.4,317.53,316.51,316.8,6463.0
2022-12-29 12:40:00,316.88,316.88,316.09,316.57,5709.0,316.88,316.88,316.09,316.57,5709.0
2022-12-29 12:50:00,316.59,316.98,316.59,316.91,4474.0,316.59,316.98,316.59,316.91,4474.0
2022-12-29 13:00:00,316.77,316.85,315.87,316.04,5208.0,316.77,316.85,315.87,316.04,5208.0
2022-12-29 13:10:00,316.1,316.51,316.08,316.51,4925.0,316.1,316.51,316.08,316.51,4925.0
2022-12-29 13:20:00,316.29,316.61,316.29,316.49,2866.0,316.29,316.61,316.29,316.49,2866.0
2022-12-29 13:30:00,316.29,316.65,316.21,316.63,3039.0,316.29,316.65,316.21,316.63,3039.0
2022-12-29 13:40:00,316.76,316.8,316.22,316.5,2786.0,316.76,316.8,316.22,316.5,2786.0
2022-12-29 13:50:00,316.38,316.63,316.38,316.62,2900.0,316.38,316.63,316.38,316.62,2900.0
2022-12-29 14:00:00,316.72,317.27,316.66,317.0,4781.0,316.72,317.27,316.66,317.0,4781.0
2022-12-29 14:10:00,317.06,317.06,316.49,316.75,4600.0,317.06,317.06,316.49,316.75,4600.0
2022-12-29 14:20:00,316.62,316.91,316.45,316.76,6581.0,316.62,316.91,316.45,316.76,6581.0
2022-12-29 14:30:00,316.82,316.82,316.03,316.38,10320.0,316.82,316.82,316.03,316.38,10320.0
2022-12-29 14:40:00,316.32,316.45,316.01,316.17,6100.0,316.32,316.45,316.01,316.17,6100.0
2022-12-29 14:50:00,316.07,316.08,315.62,315.73,5244.0,316.07,316.08,315.62,315.73,5244.0
2022-12-29 15:00:00,315.7,316.35,315.65,316.3,9522.0,315.7,316.35,315.65,316.3,9522.0
2022-12-29 15:10:00,316.25,316.62,316.16,316.5,10097.0,316.25,316.62,316.16,316.5,10097.0
2022-12-29 15:20:00,316.56,317.25,316.48,316.78,13055.0,316.56,317.25,316.48,316.78,13055.0
2022-12-29 15:30:00,316.86,317.13,316.71,317.05,12533.0,316.86,317.13,316.71,317.05,12533.0
2022-12-29 15:40:00,316.93,317.52,316.82,317.51,19384.0,316.93,317.52,316.82,317.51,19384.0
2022-12-29 15:50:00,317.5,317.67,316.71,316.71,58855.0,317.5,317.67,316.71,316.71,58855.0
2022-12-30 09:30:00,311.86,314.6,311.73,313.11,21407.0,311.86,314.6,311.73,313.11,21407.0
2022-12-30 09:40:00,312.88,312.95,311.3,311.68,28200.0,312.88,312.95,311.3,311.68,28200.0
2022-12-30 09:50:00,311.95,313.96,311.85,313.71,21673.0,311.95,313.96,311.85,313.71,21673.0
2022-12-30 10:00:00,313.96,314.77,313.33,314.56,26365.0,313.96,314.77,313.33,314.56,26365.0
2022-12-30 10:10:00,314.52,316.31,314.52,316.25,18755.0,314.52,316.31,314.52,316.25,18755.0
2022-12-30 10:20:00,316.26,316.9,316.13,316.14,10159.0,316.26,316.9,316.13,316.14,10159.0
2022-12-30 10:30:00,316.25,317.4,316.21,317.17,17462.0,316.25,317.4,316.21,317.17,17462.0
2022-12-30 10:40:00,317.24,318.92,316.83,318.92,22617.0,317.24,318.92,316.83,318.92,22617.0
2022-12-30 10:50:00,318.8,319.0,317.71,317.77,26798.0,318.8,319.0,317.71,317.77,26798.0
2022-12-30 11:00:00,317.84,318.02,317.44,317.99,14509.0,317.84,318.02,317.44,317.99,14509.0
2022-12-30 11:10:00,317.9,317.9,317.34,317.71,13198.0,317.9,317.9,317.34,317.71,13198.0
2022-12-30 11:20:00,317.78,317.78,317.38,317.66,11489.0,317.78,317.78,317.38,317.66,11489.0
2022-12-30 11:30:00,317.66,318.33,317.49,318.0,12883.0,317.66,318.33,317.49,318.0,12883.0
2022-12-30 11:40:00,317.91,318.43,317.86,318.42,12941.0,317.91,318.43,317.86,318.42,12941.0
2022-12-30 11:50:00,318.42,318.74,318.24,318.6,7675.0,318.42,318.74,318.24,318.6,7675.0
2022-12-30 12:00:00,318.6,318.69,318.27,318.39,6582.0,318.6,318.69,318.27,318.39,6582.0
2022-12-30 12:10:00,318.41,319.21,318.41,319.21,5854.0,318.41,319.21,318.41,319.21,5854.0
2022-12-30 12:20:00,319.24,319.7,319.18,319.6,7015.0,319.24,319.7,319.18,319.6,7015.0
2022-12-30 12:30:00,319.68,319.89,319.43,319.48,12487.0,319.68,319.89,319.43,319.48,12487.0
2022-12-30 12:40:00,319.5,319.67,319.21,319.46,9905.0,319.5,319.67,319.21,319.46,9905.0
2022-12-30 12:50:00,319.54,319.57,318.8,319.55,16547.0,319.54,319.57,318.8,319.55,16547.0
2022-12-30 13:00:00,319.47,319.58,318.3,318.32,22050.0,319.47,319.58,318.3,318.32,22050.0
2022-12-30 13:10:00,317.99,318.17,316.86,317.03,9435.0,317.99,318.17,316.86,317.03,9435.0
2022-12-30 13:20:00,316.96,316.96,316.22,316.64,10923.0,316.96,316.96,316.22,316.64,10923.0
2022-12-30 13:30:00,316.6,316.98,316.5,316.81,6114.0,316.6,316.98,316.5,316.81,6114.0
2022-12-30 13:40:00,316.96,317.03,316.62,316.77,6280.0,316.96,317.03,316.62,316.77,6280.0
2022-12-30 13:50:00,316.77,316.9,316.49,316.86,5572.0,316.77,316.9,316.49,316.86,5572.0
2022-12-30 14:00:00,316.88,316.99,316.38,316.5,12514.0,316.88,316.99,316.38,316.5,12514.0
2022-12-30 14:10:00,316.5,316.75,316.44,316.69,21260.0,316.5,316.75,316.44,316.69,21260.0
2022-12-30 14:20:00,316.69,317.2,316.49,317.11,28116.0,316.69,317.2,316.49,317.11,28116.0
2022-12-30 14:30:00,317.11,317.56,317.04,317.36,22141.0,317.11,317.56,317.04,317.36,22141.0
2022-12-30 14:40:00,317.42,317.43,316.81,316.86,22182.0,317.42,317.43,316.81,316.86,22182.0
2022-12-30 14:50:00,316.86,317.13,316.37,316.57,26557.0,316.86,317.13,316.37,316.57,26557.0
2022-12-30 15:00:00,316.73,317.92,316.73,317.89,11138.0,316.73,317.92,316.73,317.89,11138.0
2022-12-30 15:10:00,317.94,318.88,317.89,318.85,14894.0,317.94,318.88,317.89,318.85,14894.0
2022-12-30 15:20:00,318.86,319.14,318.31,318.43,11030.0,318.86,319.14,318.31,318.43,11030.0
2022-12-30 15:30:00,318.43,319.32,318.26,319.25,37868.0,318.43,319.32,318.26,319.25,37868.0
2022-12-30 15:40:00,319.25,319.72,318.81,319.67,45150.0,319.25,319.72,318.81,319.67,45150.0
2022-12-30 15:50:00,319.75,320.47,319.59,320.42,95304.0,319.75,320.47,319.59,320.42,95304.0
2023-01-03 09:30:00,326.88,327.34,321.19,322.72,63773.0,326.88,327.34,321.19,322.72,63773.0
2023-01-03 09:40:00,323.62,324.61,320.91,322.08,61717.0,323.62,324.61,320.91,322.08,61717.0
2023-01-03 09:50:00,322.4,323.02,321.51,321.91,37182.0,322.4,323.02,321.51,321.91,37182.0
2023-01-03 10:00:00,321.91,323.33,321.65,323.13,34115.0,321.91,323.33,321.65,323.13,34115.0
2023-01-03 10:10:00,323.22,323.45,321.66,322.65,27357.0,323.22,323.45,321.66,322.65,27357.0
2023-01-03 10:20:00,322.75,324.28,322.75,323.84,19087.0,322.75,324.28,322.75,323.84,19087.0
2023-01-03 10:30:00,323.72,324.44,322.78,324.06,6834.0,323.72,324.44,322.78,324.06,6834.0
2023-01-03 10:40:00,324.28,325.06,324.27,324.89,11899.0,324.28,325.06,324.27,324.89,11899.0
2023-01-03 10:50:00,324.76,325.64,324.11,325.55,17381.0,324.76,325.64,324.11,325.55,17381.0
2023-01-03 11:00:00,325.55,325.85,324.37,324.42,11986.0,325.55,325.85,324.37,324.42,11986.0
2023-01-03 11:10:00,323.84,323.99,322.21,323.32,29542.0,323.84,323.99,322.21,323.32,29542.0
2023-01-03 11:20:00,323.16,323.64,322.4,323.05,19677.0,323.16,323.64,322.4,323.05,19677.0
2023-01-03 11:30:00,323.03,323.03,321.75,322.21,8360.0,323.03,323.03,321.75,322.21,8360.0
2023-01-03 11:40:00,322.19,322.49,321.57,322.06,13523.0,322.19,322.49,321.57,322.06,13523.0
2023-01-03 11:50:00,322.03,322.47,321.46,322.32,9277.0,322.03,322.47,321.46,322.32,9277.0
2023-01-03 12:00:00,322.29,322.3,321.11,321.5,11871.0,322.29,322.3,321.11,321.5,11871.0
2023-01-03 12:10:00,321.5,321.5,320.49,320.92,4701.0,321.5,321.5,320.49,320.92,4701.0
2023-01-03 12:20:00,320.96,321.41,320.28,320.73,8304.0,320.96,321.41,320.28,320.73,8304.0
2023-01-03 12:30:00,320.74,321.8,320.73,321.6,8940.0,320.74,321.8,320.73,321.6,8940.0
2023-01-03 12:40:00,321.5,321.5,319.46,319.46,8708.0,321.5,321.5,319.46,319.46,8708.0
2023-01-03 12:50:00,319.86,321.1,319.63,320.74,5326.0,319.86,321.1,319.63,320.74,5326.0
2023-01-03 13:00:00,320.55,320.84,320.27,320.48,4563.0,320.55,320.84,320.27,320.48,4563.0
2023-01-03 13:10:00,320.31,321.22,320.31,320.64,2802.0,320.31,321.22,320.31,320.64,2802.0
2023-01-03 13:20:00,320.65,321.84,320.43,321.84,11546.0,320.65,321.84,320.43,321.84,11546.0
2023-01-03 13:30:00,321.56,321.62,320.86,320.86,5358.0,321.56,321.62,320.86,320.86,5358.0
2023-01-03 13:40:00,321.06,321.32,320.52,320.65,5204.0,321.06,321.32,320.52,320.65,5204.0
2023-01-03 13:50:00,320.71,321.5,320.6,321.38,7000.0,320.71,321.5,320.6,321.38,7000.0
2023-01-03 14:00:00,321.22,321.43,320.72,321.33,8471.0,321.22,321.43,320.72,321.33,8471.0
2023-01-03 14:10:00,321.32,322.34,321.24,322.11,11495.0,321.32,322.34,321.24,322.11,11495.0
2023-01-03 14:20:00,322.34,322.34,321.52,321.78,6209.0,322.34,322.34,321.52,321.78,6209.0
2023-01-03 14:30:00,321.68,321.68,320.73,321.43,8995.0,321.68,321.68,320.73,321.43,8995.0
2023-01-03 14:40:00,321.61,323.8,321.54,323.8,22493.0,321.61,323.8,321.54,323.8,22493.0
2023-01-03 14:50:00,323.77,323.8,322.64,322.65,11964.0,323.77,323.8,322.64,322.65,11964.0
2023-01-03 15:00:00,322.65,323.62,322.64,322.73,13099.0,322.65,323.62,322.64,322.73,13099.0
2023-01-03 15:10:00,322.82,323.65,322.66,323.37,9419.0,322.82,323.65,322.66,323.37,9419.0
2023-01-03 15:20:00,323.15,323.18,322.2,322.54,13551.0,323.15,323.18,322.2,322.54,13551.0
2023-01-03 15:30:00,322.55,323.24,321.6,321.6,18148.0,322.55,323.24,321.6,321.6,18148.0
2023-01-03 15:40:00,321.67,322.88,321.4,322.6,22580.0,321.67,322.88,321.4,322.6,22580.0
2023-01-03 15:50:00,322.6,323.97,322.51,323.4,88689.0,322.6,323.97,322.51,323.4,88689.0
2023-01-04 09:30:00,326.56,326.56,323.35,324.72,31066.0,326.56,326.56,323.35,324.72,31066.0
2023-01-04 09:40:00,324.23,326.34,322.75,323.34,43565.0,324.23,326.34,322.75,323.34,43565.0
2023-01-04 09:50:00,323.42,324.7,323.14,323.4,6604.0,323.42,324.7,323.14,323.4,6604.0
2023-01-04 10:00:00,323.38,323.67,320.93,321.06,12121.0,323.38,323.67,320.93,321.06,12121.0
2023-01-04 10:10:00,321.1,323.45,320.81,323.02,21178.0,321.1,323.45,320.81,323.02,21178.0
2023-01-04 10:20:00,323.07,323.72,322.76,323.68,18192.0,323.07,323.72,322.76,323.68,18192.0
2023-01-04 10:30:00,323.79,323.79,322.32,322.47,17496.0,323.79,323.79,322.32,322.47,17496.0
2023-01-04 10:40:00,322.38,323.52,321.86,323.33,12039.0,322.38,323.52,321.86,323.33,12039.0
2023-01-04 10:50:00,323.6,324.0,323.06,323.42,16528.0,323.6,324.0,323.06,323.42,16528.0
2023-01-04 11:00:00,323.62,323.62,322.57,323.61,7121.0,323.62,323.62,322.57,323.61,7121.0
2023-01-04 11:10:00,323.61,325.0,323.61,324.47,16823.0,323.61,325.0,323.61,324.47,16823.0
2023-01-04 11:20:00,324.46,325.24,323.91,325.03,11071.0,324.46,325.24,323.91,325.03,11071.0
2023-01-04 11:30:00,325.17,326.0,325.13,325.65,18921.0,325.17,326.0,325.13,325.65,18921.0
2023-01-04 11:40:00,325.42,326.1,325.42,326.01,16497.0,325.42,326.1,325.42,326.01,16497.0
2023-01-04 11:50:00,325.92,326.75,325.9,326.14,9923.0,325.92,326.75,325.9,326.14,9923.0
2023-01-04 12:00:00,326.17,326.26,323.78,323.86,39686.0,326.17,326.26,323.78,323.86,39686.0
2023-01-04 12:10:00,323.91,323.91,323.06,323.56,21806.0,323.91,323.91,323.06,323.56,21806.0
2023-01-04 12:20:00,323.46,324.6,323.35,324.15,15549.0,323.46,324.6,323.35,324.15,15549.0
2023-01-04 12:30:00,324.13,325.16,323.98,325.14,18126.0,324.13,325.16,323.98,325.14,18126.0
2023-01-04 12:40:00,325.06,325.22,324.48,324.79,16347.0,325.06,325.22,324.48,324.79,16347.0
2023-01-04 12:50:00,324.79,324.91,323.38,323.38,38707.0,324.79,324.91,323.38,323.38,38707.0
2023-01-04 13:00:00,323.35,323.36,321.22,321.26,45677.0,323.35,323.36,321.22,321.26,45677.0
2023-01-04 13:10:00,321.13,322.27,321.13,321.62,38990.0,321.13,322.27,321.13,321.62,38990.0
2023-01-04 13:20:00,321.59,322.53,321.27,321.69,12571.0,321.59,322.53,321.27,321.69,12571.0
2023-01-04 13:30:00,321.61,322.55,321.36,322.1,15896.0,321.61,322.55,321.36,322.1,15896.0
2023-01-04 13:40:00,322.1,322.1,320.97,321.1,10415.0,322.1,322.1,320.97,321.1,10415.0
2023-01-04 13:50:00,321.03,321.46,320.42,320.42,11003.0,321.03,321.46,320.42,320.42,11003.0
2023-01-04 14:00:00,320.2,321.6,319.61,320.22,24207.0,320.2,321.6,319.61,320.22,24207.0
2023-01-04 14:10:00,320.33,321.64,319.7,321.2,11945.0,320.33,321.64,319.7,321.2,11945.0
2023-01-04 14:20:00,321.12,321.12,318.01,318.42,24830.0,321.12,321.12,318.01,318.42,24830.0
2023-01-04 14:30:00,318.28,319.23,318.25,318.95,17747.0,318.28,319.23,318.25,318.95,17747.0
2023-01-04 14:40:00,318.88,320.18,318.65,319.77,16484.0,318.88,320.18,318.65,319.77,16484.0
2023-01-04 14:50:00,319.95,321.99,319.61,321.97,18938.0,319.95,321.99,319.61,321.97,18938.0
2023-01-04 15:00:00,321.89,322.47,321.16,321.4,12483.0,321.89,322.47,321.16,321.4,12483.0
2023-01-04 15:10:00,321.56,321.63,319.87,319.88,10000.0,321.56,321.63,319.87,319.88,10000.0
2023-01-04 15:20:00,319.88,320.05,318.45,318.57,18148.0,319.88,320.05,318.45,318.57,18148.0
2023-01-04 15:30:00,318.38,318.6,317.03,317.72,36673.0,318.38,318.6,317.03,317.72,36673.0
2023-01-04 15:40:00,317.82,318.82,317.61,318.81,39321.0,317.82,318.82,317.61,318.81,39321.0
2023-01-04 15:50:00,318.82,321.01,318.77,320.98,109915.0,318.82,321.01,318.77,320.98,109915.0
2023-01-05 09:30:00,320.79,321.28,316.5,320.59,55512.0,320.79,321.28,316.5,320.59,55512.0
2023-01-05 09:40:00,319.83,321.98,319.54,319.54,62995.0,319.83,321.98,319.54,319.54,62995.0
2023-01-05 09:50:00,319.53,324.39,319.44,324.39,56141.0,319.53,324.39,319.44,324.39,56141.0
2023-01-05 10:00:00,324.29,327.15,323.93,327.01,71334.0,324.29,327.15,323.93,327.01,71334.0
2023-01-05 10:10:00,326.96,327.41,324.36,324.41,55756.0,326.96,327.41,324.36,324.41,55756.0
2023-01-05 10:20:00,324.41,325.21,323.44,324.79,26315.0,324.41,325.21,323.44,324.79,26315.0
2023-01-05 10:30:00,324.97,325.56,324.02,325.46,19130.0,324.97,325.56,324.02,325.46,19130.0
2023-01-05 10:40:00,325.1,326.75,324.87,326.75,22203.0,325.1,326.75,324.87,326.75,22203.0
2023-01-05 10:50:00,326.58,326.74,324.85,325.37,26558.0,326.58,326.74,324.85,325.37,26558.0
2023-01-05 11:00:00,325.49,325.73,324.2,324.64,23509.0,325.49,325.73,324.2,324.64,23509.0
2023-01-05 11:10:00,324.69,325.35,323.91,324.03,17082.0,324.69,325.35,323.91,324.03,17082.0
2023-01-05 11:20:00,323.91,324.09,322.74,323.87,20965.0,323.91,324.09,322.74,323.87,20965.0
2023-01-05 11:30:00,323.88,324.24,323.67,323.67,8960.0,323.88,324.24,323.67,323.67,8960.0
2023-01-05 11:40:00,323.26,324.8,323.26,324.72,11902.0,323.26,324.8,323.26,324.72,11902.0
2023-01-05 11:50:00,324.82,324.86,323.42,323.73,11139.0,324.82,324.86,323.42,323.73,11139.0
2023-01-05 12:00:00,323.46,324.7,323.41,324.5,9466.0,323.46,324.7,323.41,324.5,9466.0
2023-01-05 12:10:00,324.54,324.57,322.67,322.67,10901.0,324.54,324.57,322.67,322.67,10901.0
2023-01-05 12:20:00,322.73,323.39,322.58,323.19,13006.0,322.73,323.39,322.58,323.19,13006.0
2023-01-05 12:30:00,323.19,324.19,323.16,323.58,10932.0,323.19,324.19,323.16,323.58,10932.0
2023-01-05 12:40:00,323.82,324.05,323.25,323.64,10782.0,323.82,324.05,323.25,323.64,10782.0
2023-01-05 12:50:00,323.71,324.6,323.7,324.55,21703.0,323.71,324.6,323.7,324.55,21703.0
2023-01-05 13:00:00,324.48,324.81,323.87,324.65,14537.0,324.48,324.81,323.87,324.65,14537.0
2023-01-05 13:10:00,324.66,325.06,324.5,324.88,16556.0,324.66,325.06,324.5,324.88,16556.0
2023-01-05 13:20:00,324.98,326.88,324.98,326.57,21015.0,324.98,326.88,324.98,326.57,21015.0
2023-01-05 13:30:00,326.56,327.83,326.5,326.97,32736.0,326.56,327.83,326.5,326.97,32736.0
2023-01-05 13:40:00,326.94,327.28,326.64,327.12,24877.0,326.94,327.28,326.64,327.12,24877.0
2023-01-05 13:50:00,327.12,327.44,326.91,327.18,11792.0,327.12,327.44,326.91,327.18,11792.0
2023-01-05 14:00:00,327.18,327.63,327.17,327.39,11756.0,327.18,327.63,327.17,327.39,11756.0
2023-01-05 14:10:00,327.39,327.63,326.66,327.61,12726.0,327.39,327.63,326.66,327.61,12726.0
2023-01-05 14:20:00,327.62,328.28,327.22,327.39,27461.0,327.62,328.28,327.22,327.39,27461.0
2023-01-05 14:30:00,327.43,328.35,327.29,327.87,18128.0,327.43,328.35,327.29,327.87,18128.0
2023-01-05 14:40:00,327.93,328.28,327.58,328.12,16323.0,327.93,328.28,327.58,328.12,16323.0
2023-01-05 14:50:00,327.98,328.54,327.73,327.74,9370.0,327.98,328.54,327.73,327.74,9370.0
2023-01-05 15:00:00,327.74,327.81,326.57,326.57,15647.0,327.74,327.81,326.57,326.57,15647.0
2023-01-05 15:10:00,326.55,327.39,326.48,326.64,13846.0,326.55,327.39,326.48,326.64,13846.0
2023-01-05 15:20:00,326.64,326.91,325.87,326.07,16996.0,326.64,326.91,325.87,326.07,16996.0
2023-01-05 15:30:00,326.02,326.15,325.46,325.94,19778.0,326.02,326.15,325.46,325.94,19778.0
2023-01-05 15:40:00,325.9,326.9,325.72,325.87,39940.0,325.9,326.9,325.72,325.87,39940.0
2023-01-05 15:50:00,325.87,326.3,325.1,326.12,80074.0,325.87,326.3,325.1,326.12,80074.0
2023-01-06 09:30:00,329.5,334.22,328.02,331.6,143871.0,329.5,334.22,328.02,331.6,143871.0
2023-01-06 09:40:00,331.5,332.17,328.1,329.31,51092.0,331.5,332.17,328.1,329.31,51092.0
2023-01-06 09:50:00,329.36,331.43,328.81,330.07,43597.0,329.36,331.43,328.81,330.07,43597.0
2023-01-06 10:00:00,330.06,332.64,330.06,332.3,34612.0,330.06,332.64,330.06,332.3,34612.0
2023-01-06 10:10:00,331.78,332.44,330.82,331.35,36451.0,331.78,332.44,330.82,331.35,36451.0
2023-01-06 10:20:00,331.35,331.53,329.81,330.46,37674.0,331.35,331.53,329.81,330.46,37674.0
2023-01-06 10:30:00,330.57,334.03,330.55,333.94,56132.0,330.57,334.03,330.55,333.94,56132.0
2023-01-06 10:40:00,334.0,334.23,331.92,332.88,40057.0,334.0,334.23,331.92,332.88,40057.0
2023-01-06 10:50:00,332.92,333.67,332.8,333.21,24954.0,332.92,333.67,332.8,333.21,24954.0
2023-01-06 11:00:00,333.26,333.26,331.72,331.88,22012.0,333.26,333.26,331.72,331.88,22012.0
2023-01-06 11:10:00,331.94,332.12,330.86,331.88,31091.0,331.94,332.12,330.86,331.88,31091.0
2023-01-06 11:20:00,331.88,332.53,331.51,331.52,31990.0,331.88,332.53,331.51,331.52,31990.0
2023-01-06 11:30:00,331.52,331.76,330.4,330.58,11336.0,331.52,331.76,330.4,330.58,11336.0
2023-01-06 11:40:00,330.59,330.72,329.75,330.49,16836.0,330.59,330.72,329.75,330.49,16836.0
2023-01-06 11:50:00,330.49,330.96,330.15,330.15,32011.0,330.49,330.96,330.15,330.15,32011.0
2023-01-06 12:00:00,330.19,330.38,329.5,329.71,37562.0,330.19,330.38,329.5,329.71,37562.0
2023-01-06 12:10:00,329.77,329.83,327.74,327.87,25350.0,329.77,329.83,327.74,327.87,25350.0
2023-01-06 12:20:00,327.94,328.09,326.82,327.95,19785.0,327.94,328.09,326.82,327.95,19785.0
2023-01-06 12:30:00,328.12,329.6,328.05,329.6,42464.0,328.12,329.6,328.05,329.6,42464.0
2023-01-06 12:40:00,329.6,330.36,329.4,329.95,29710.0,329.6,330.36,329.4,329.95,29710.0
2023-01-06 12:50:00,330.02,330.02,328.72,328.91,10266.0,330.02,330.02,328.72,328.91,10266.0
2023-01-06 13:00:00,328.76,329.22,328.43,328.79,17494.0,328.76,329.22,328.43,328.79,17494.0
2023-01-06 13:10:00,328.75,329.09,328.41,328.47,11134.0,328.75,329.09,328.41,328.47,11134.0
2023-01-06 13:20:00,328.47,329.69,328.41,329.31,21334.0,328.47,329.69,328.41,329.31,21334.0
2023-01-06 13:30:00,329.31,329.32,328.51,328.78,8235.0,329.31,329.32,328.51,328.78,8235.0
2023-01-06 13:40:00,328.8,329.03,328.07,328.86,15191.0,328.8,329.03,328.07,328.86,15191.0
2023-01-06 13:50:00,328.85,330.12,328.59,330.12,46979.0,328.85,330.12,328.59,330.12,46979.0
2023-01-06 14:00:00,330.28,330.5,329.74,330.47,17619.0,330.28,330.5,329.74,330.47,17619.0
2023-01-06 14:10:00,330.55,331.1,330.46,330.83,20571.0,330.55,331.1,330.46,330.83,20571.0
2023-01-06 14:20:00,330.87,331.07,329.61,329.64,21135.0,330.87,331.07,329.61,329.64,21135.0
2023-01-06 14:30:00,329.6,329.62,328.96,329.55,35515.0,329.6,329.62,328.96,329.55,35515.0
2023-01-06 14:40:00,329.57,329.73,329.12,329.42,30408.0,329.57,329.73,329.12,329.42,30408.0
2023-01-06 14:50:00,329.38,331.28,329.37,330.85,51325.0,329.38,331.28,329.37,330.85,51325.0
2023-01-06 15:00:00,330.89,331.93,330.8,331.5,24170.0,330.89,331.93,330.8,331.5,24170.0
2023-01-06 15:10:00,331.51,331.64,330.71,330.77,34182.0,331.51,331.64,330.71,330.77,34182.0
2023-01-06 15:20:00,330.84,330.89,329.79,330.05,57253.0,330.84,330.89,329.79,330.05,57253.0
2023-01-06 15:30:00,330.15,331.12,330.15,330.96,37657.0,330.15,331.12,330.15,330.96,37657.0
2023-01-06 15:40:00,330.92,331.53,329.91,329.91,56552.0,330.92,331.53,329.91,329.91,56552.0
2023-01-06 15:50:00,329.96,330.29,329.21,329.31,109715.0,329.96,330.29,329.21,329.31,109715.0
2023-01-09 09:30:00,293.2,297.91,289.48,291.25,628975.0,293.2,297.91,289.48,291.25,628975.0
2023-01-09 09:40:00,291.24,298.0,291.08,294.99,369313.0,291.24,298.0,291.08,294.99,369313.0
2023-01-09 09:50:00,295.1,297.13,294.12,296.0,201137.0,295.1,297.13,294.12,296.0,201137.0
2023-01-09 10:00:00,295.97,297.77,294.52,297.03,238749.0,295.97,297.77,294.52,297.03,238749.0
2023-01-09 10:10:00,297.06,298.5,295.55,298.14,239639.0,297.06,298.5,295.55,298.14,239639.0
2023-01-09 10:20:00,298.26,300.04,298.24,299.67,345127.0,298.26,300.04,298.24,299.67,345127.0
2023-01-09 10:30:00,299.72,299.9,298.26,298.55,159962.0,299.72,299.9,298.26,298.55,159962.0
2023-01-09 10:40:00,298.56,299.65,297.22,299.24,184084.0,298.56,299.65,297.22,299.24,184084.0
2023-01-09 10:50:00,299.37,299.62,298.14,298.55,110360.0,299.37,299.62,298.14,298.55,110360.0
2023-01-09 11:00:00,298.57,300.95,298.04,300.9,111181.0,298.57,300.95,298.04,300.9,111181.0
2023-01-09 11:10:00,300.95,302.15,300.62,301.91,192266.0,300.95,302.15,300.62,301.91,192266.0
2023-01-09 11:20:00,301.91,304.2,301.77,303.11,181313.0,301.91,304.2,301.77,303.11,181313.0
2023-01-09 11:30:00,302.97,303.9,302.5,302.81,137277.0,302.97,303.9,302.5,302.81,137277.0
2023-01-09 11:40:00,302.81,304.41,302.72,303.52,120212.0,302.81,304.41,302.72,303.52,120212.0
2023-01-09 11:50:00,303.6,303.88,302.31,303.28,101734.0,303.6,303.88,302.31,303.28,101734.0
2023-01-09 12:00:00,303.27,303.37,300.94,300.95,113920.0,303.27,303.37,300.94,300.95,113920.0
2023-01-09 12:10:00,300.9,300.9,299.71,300.38,84635.0,300.9,300.9,299.71,300.38,84635.0
2023-01-09 12:20:00,300.4,302.37,300.31,302.0,141128.0,300.4,302.37,300.31,302.0,141128.0
2023-01-09 12:30:00,301.89,302.9,301.08,301.75,121662.0,301.89,302.9,301.08,301.75,121662.0
2023-01-09 12:40:00,301.6,302.81,301.55,302.51,72045.0,301.6,302.81,301.55,302.51,72045.0
2023-01-09 12:50:00,302.5,302.5,301.0,301.21,53375.0,302.5,302.5,301.0,301.21,53375.0
2023-01-09 13:00:00,301.4,302.01,300.65,300.91,51727.0,301.4,302.01,300.65,300.91,51727.0
2023-01-09 13:10:00,300.91,301.86,300.78,301.7,81582.0,300.91,301.86,300.78,301.7,81582.0
2023-01-09 13:20:00,301.7,302.14,300.93,301.3,51284.0,301.7,302.14,300.93,301.3,51284.0
2023-01-09 13:30:00,301.31,301.87,300.65,300.78,59748.0,301.31,301.87,300.65,300.78,59748.0
2023-01-09 13:40:00,300.8,300.8,300.23,300.59,54681.0,300.8,300.8,300.23,300.59,54681.0
2023-01-09 13:50:00,300.67,301.08,299.61,300.25,81797.0,300.67,301.08,299.61,300.25,81797.0
2023-01-09 14:00:00,300.23,301.05,299.11,300.03,74653.0,300.23,301.05,299.11,300.03,74653.0
2023-01-09 14:10:00,299.91,300.49,299.7,300.39,48783.0,299.91,300.49,299.7,300.39,48783.0
2023-01-09 14:20:00,300.42,300.98,300.23,300.88,55211.0,300.42,300.98,300.23,300.88,55211.0
2023-01-09 14:30:00,300.84,300.84,300.04,300.21,37095.0,300.84,300.84,300.04,300.21,37095.0
2023-01-09 14:40:00,300.19,300.52,299.76,299.8,60228.0,300.19,300.52,299.76,299.8,60228.0
2023-01-09 14:50:00,299.86,300.49,298.25,298.28,79433.0,299.86,300.49,298.25,298.28,79433.0
2023-01-09 15:00:00,298.36,298.68,297.66,297.97,97241.0,298.36,298.68,297.66,297.97,97241.0
2023-01-09 15:10:00,297.97,298.03,296.01,296.3,118900.0,297.97,298.03,296.01,296.3,118900.0
2023-01-09 15:20:00,296.36,297.02,295.3,296.75,98356.0,296.36,297.02,295.3,296.75,98356.0
2023-01-09 15:30:00,296.75,297.0,296.18,296.78,61688.0,296.75,297.0,296.18,296.78,61688.0
2023-01-09 15:40:00,296.85,298.81,296.78,297.86,138667.0,296.85,298.81,296.78,297.86,138667.0
2023-01-09 15:50:00,297.93,299.4,297.92,298.66,276693.0,297.93,299.4,297.92,298.66,276693.0
2023-01-10 09:30:00,299.84,303.49,299.5,302.41,188387.0,299.84,303.49,299.5,302.41,188387.0
2023-01-10 09:40:00,302.01,303.17,300.02,301.7,77987.0,302.01,303.17,300.02,301.7,77987.0
2023-01-10 09:50:00,301.88,302.48,300.0,301.25,76709.0,301.88,302.48,300.0,301.25,76709.0
2023-01-10 10:00:00,301.4,303.0,301.33,302.32,75256.0,301.4,303.0,301.33,302.32,75256.0
2023-01-10 10:10:00,302.32,303.99,302.0,302.77,109988.0,302.32,303.99,302.0,302.77,109988.0
2023-01-10 10:20:00,302.88,303.29,302.12,302.77,50493.0,302.88,303.29,302.12,302.77,50493.0
2023-01-10 10:30:00,302.61,302.61,300.0,301.3,62737.0,302.61,302.61,300.0,301.3,62737.0
2023-01-10 10:40:00,301.3,301.47,298.59,299.99,61857.0,301.3,301.47,298.59,299.99,61857.0
2023-01-10 10:50:00,299.99,301.02,299.81,300.81,31947.0,299.99,301.02,299.81,300.81,31947.0
2023-01-10 11:00:00,300.92,301.2,300.43,300.61,42494.0,300.92,301.2,300.43,300.61,42494.0
2023-01-10 11:10:00,300.61,300.81,299.81,300.06,44849.0,300.61,300.81,299.81,300.06,44849.0
2023-01-10 11:20:00,300.11,300.62,299.9,300.33,30656.0,300.11,300.62,299.9,300.33,30656.0
2023-01-10 11:30:00,300.34,301.21,300.31,300.49,38291.0,300.34,301.21,300.31,300.49,38291.0
2023-01-10 11:40:00,300.59,301.79,300.59,301.63,32976.0,300.59,301.79,300.59,301.63,32976.0
2023-01-10 11:50:00,301.61,301.85,301.16,301.16,32937.0,301.61,301.85,301.16,301.16,32937.0
2023-01-10 12:00:00,301.15,301.2,300.24,301.12,27277.0,301.15,301.2,300.24,301.12,27277.0
2023-01-10 12:10:00,301.08,301.56,300.95,301.33,9232.0,301.08,301.56,300.95,301.33,9232.0
2023-01-10 12:20:00,301.33,302.02,301.22,301.93,16649.0,301.33,302.02,301.22,301.93,16649.0
2023-01-10 12:30:00,301.99,302.72,301.99,302.66,20896.0,301.99,302.72,301.99,302.66,20896.0
2023-01-10 12:40:00,302.72,303.0,302.61,302.72,29148.0,302.72,303.0,302.61,302.72,29148.0
2023-01-10 12:50:00,302.73,303.19,302.33,303.16,31776.0,302.73,303.19,302.33,303.16,31776.0
2023-01-10 13:00:00,303.12,303.87,303.03,303.72,29159.0,303.12,303.87,303.03,303.72,29159.0
2023-01-10 13:10:00,303.72,303.81,302.58,302.87,35855.0,303.72,303.81,302.58,302.87,35855.0
2023-01-10 13:20:00,302.81,303.29,302.54,303.25,26171.0,302.81,303.29,302.54,303.25,26171.0
2023-01-10 13:30:00,303.26,303.98,303.15,303.9,28867.0,303.26,303.98,303.15,303.9,28867.0
2023-01-10 13:40:00,303.88,304.68,303.88,304.53,57048.0,303.88,304.68,303.88,304.53,57048.0
2023-01-10 13:50:00,304.62,305.68,304.55,305.61,46900.0,304.62,305.68,304.55,305.61,46900.0
2023-01-10 14:00:00,305.68,306.55,305.64,306.21,26063.0,305.68,306.55,305.64,306.21,26063.0
2023-01-10 14:10:00,306.27,307.0,306.21,306.95,46061.0,306.27,307.0,306.21,306.95,46061.0
2023-01-10 14:20:00,306.87,307.22,306.35,306.88,37586.0,306.87,307.22,306.35,306.88,37586.0
2023-01-10 14:30:00,306.87,307.86,306.79,307.65,34183.0,306.87,307.86,306.79,307.65,34183.0
2023-01-10 14:40:00,307.6,307.95,307.32,307.63,34736.0,307.6,307.95,307.32,307.63,34736.0
2023-01-10 14:50:00,307.62,308.76,307.44,308.75,55756.0,307.62,308.76,307.44,308.75,55756.0
2023-01-10 15:00:00,308.73,309.21,307.67,308.96,55165.0,308.73,309.21,307.67,308.96,55165.0
2023-01-10 15:10:00,309.02,309.4,308.25,308.25,61678.0,309.02,309.4,308.25,308.25,61678.0
2023-01-10 15:20:00,308.23,308.41,307.82,308.31,49866.0,308.23,308.41,307.82,308.31,49866.0
2023-01-10 15:30:00,308.28,309.25,308.12,309.06,69859.0,308.28,309.25,308.12,309.06,69859.0
2023-01-10 15:40:00,309.0,309.6,308.65,309.38,63564.0,309.0,309.6,308.65,309.38,63564.0
2023-01-10 15:50:00,309.53,309.88,309.03,309.47,131582.0,309.53,309.88,309.03,309.47,131582.0
2023-01-11 09:30:00,310.76,311.69,308.56,308.96,46763.0,310.76,311.69,308.56,308.96,46763.0
2023-01-11 09:40:00,309.18,310.33,306.9,307.71,47852.0,309.18,310.33,306.9,307.71,47852.0
2023-01-11 09:50:00,307.7,308.85,307.47,307.73,27233.0,307.7,308.85,307.47,307.73,27233.0
2023-01-11 10:00:00,307.63,310.64,307.62,310.2,45457.0,307.63,310.64,307.62,310.2,45457.0
2023-01-11 10:10:00,310.05,311.13,309.63,310.86,23017.0,310.05,311.13,309.63,310.86,23017.0
2023-01-11 10:20:00,310.84,311.82,310.66,311.73,35945.0,310.84,311.82,310.66,311.73,35945.0
2023-01-11 10:30:00,311.72,311.72,309.86,310.22,33380.0,311.72,311.72,309.86,310.22,33380.0
2023-01-11 10:40:00,310.2,310.28,309.26,309.53,19989.0,310.2,310.28,309.26,309.53,19989.0
2023-01-11 10:50:00,309.52,309.52,307.91,308.38,38596.0,309.52,309.52,307.91,308.38,38596.0
2023-01-11 11:00:00,308.45,308.48,307.87,307.94,31822.0,308.45,308.48,307.87,307.94,31822.0
2023-01-11 11:10:00,307.8,309.69,307.8,309.58,45880.0,307.8,309.69,307.8,309.58,45880.0
2023-01-11 11:20:00,309.57,310.3,308.86,309.66,30761.0,309.57,310.3,308.86,309.66,30761.0
2023-01-11 11:30:00,309.73,309.85,309.11,309.23,16344.0,309.73,309.85,309.11,309.23,16344.0
2023-01-11 11:40:00,309.26,310.69,309.25,310.69,25771.0,309.26,310.69,309.25,310.69,25771.0
2023-01-11 11:50:00,310.79,310.84,310.03,310.36,21721.0,310.79,310.84,310.03,310.36,21721.0
2023-01-11 12:00:00,310.44,310.89,310.18,310.78,7212.0,310.44,310.89,310.18,310.78,7212.0
2023-01-11 12:10:00,310.78,311.9,310.5,310.5,46221.0,310.78,311.9,310.5,310.5,46221.0
2023-01-11 12:20:00,310.44,310.94,309.96,310.32,15098.0,310.44,310.94,309.96,310.32,15098.0
2023-01-11 12:30:00,310.33,310.59,310.13,310.38,6568.0,310.33,310.59,310.13,310.38,6568.0
2023-01-11 12:40:00,310.46,311.0,309.94,310.02,13513.0,310.46,311.0,309.94,310.02,13513.0
2023-01-11 12:50:00,309.9,310.36,309.71,310.0,18700.0,309.9,310.36,309.71,310.0,18700.0
2023-01-11 13:00:00,310.01,310.54,309.79,310.18,15151.0,310.01,310.54,309.79,310.18,15151.0
2023-01-11 13:10:00,310.08,310.38,309.48,309.66,17062.0,310.08,310.38,309.48,309.66,17062.0
2023-01-11 13:20:00,309.54,309.81,309.11,309.64,10606.0,309.54,309.81,309.11,309.64,10606.0
2023-01-11 13:30:00,309.55,309.7,309.31,309.52,16265.0,309.55,309.7,309.31,309.52,16265.0
2023-01-11 13:40:00,309.63,309.83,309.44,309.49,15413.0,309.63,309.83,309.44,309.49,15413.0
2023-01-11 13:50:00,309.61,309.76,309.16,309.67,12394.0,309.61,309.76,309.16,309.67,12394.0
2023-01-11 14:00:00,309.75,309.84,309.54,309.72,11391.0,309.75,309.84,309.54,309.72,11391.0
2023-01-11 14:10:00,309.65,310.0,309.57,309.99,9235.0,309.65,310.0,309.57,309.99,9235.0
2023-01-11 14:20:00,309.88,309.88,309.37,309.37,12130.0,309.88,309.88,309.37,309.37,12130.0
2023-01-11 14:30:00,309.37,310.4,309.36,310.4,13783.0,309.37,310.4,309.36,310.4,13783.0
2023-01-11 14:40:00,310.27,311.14,310.14,310.82,14702.0,310.27,311.14,310.14,310.82,14702.0
2023-01-11 14:50:00,310.81,311.19,310.62,311.12,16789.0,310.81,311.19,310.62,311.12,16789.0
2023-01-11 15:00:00,311.17,311.44,310.83,310.83,21864.0,311.17,311.44,310.83,310.83,21864.0
2023-01-11 15:10:00,310.79,311.77,310.69,311.77,16130.0,310.79,311.77,310.69,311.77,16130.0
2023-01-11 15:20:00,311.78,312.41,311.51,311.71,31120.0,311.78,312.41,311.51,311.71,31120.0
2023-01-11 15:30:00,311.76,312.02,311.18,311.37,36201.0,311.76,312.02,311.18,311.37,36201.0
2023-01-11 15:40:00,311.43,311.44,310.91,311.1,49215.0,311.43,311.44,310.91,311.1,49215.0
2023-01-11 15:50:00,311.13,312.14,310.69,311.85,159116.0,311.13,312.14,310.69,311.85,159116.0
2023-01-12 09:30:00,311.96,312.66,308.82,311.28,45898.0,311.96,312.66,308.82,311.28,45898.0
2023-01-12 09:40:00,310.82,310.82,307.2,307.21,37774.0,310.82,310.82,307.2,307.21,37774.0
2023-01-12 09:50:00,307.24,308.2,306.86,307.48,43776.0,307.24,308.2,306.86,307.48,43776.0
2023-01-12 10:00:00,307.48,309.26,307.48,308.99,27514.0,307.48,309.26,307.48,308.99,27514.0
2023-01-12 10:10:00,309.29,312.18,309.29,312.0,26326.0,309.29,312.18,309.29,312.0,26326.0
2023-01-12 10:20:00,312.1,312.9,311.43,311.68,35382.0,312.1,312.9,311.43,311.68,35382.0
2023-01-12 10:30:00,311.71,311.72,310.23,310.88,30657.0,311.71,311.72,310.23,310.88,30657.0
2023-01-12 10:40:00,310.97,311.0,308.37,308.74,24670.0,310.97,311.0,308.37,308.74,24670.0
2023-01-12 10:50:00,308.8,309.7,308.6,308.8,32597.0,308.8,309.7,308.6,308.8,32597.0
2023-01-12 11:00:00,308.69,310.0,308.16,310.0,23964.0,308.69,310.0,308.16,310.0,23964.0
2023-01-12 11:10:00,310.12,310.91,309.84,310.55,20973.0,310.12,310.91,309.84,310.55,20973.0
2023-01-12 11:20:00,310.48,310.82,309.83,310.63,13610.0,310.48,310.82,309.83,310.63,13610.0
2023-01-12 11:30:00,310.66,311.23,309.87,311.07,16145.0,310.66,311.23,309.87,311.07,16145.0
2023-01-12 11:40:00,311.18,312.15,310.93,311.75,14919.0,311.18,312.15,310.93,311.75,14919.0
2023-01-12 11:50:00,311.73,313.61,311.73,313.4,23433.0,311.73,313.61,311.73,313.4,23433.0
2023-01-12 12:00:00,313.25,314.45,313.25,313.87,22436.0,313.25,314.45,313.25,313.87,22436.0
2023-01-12 12:10:00,313.79,314.37,313.55,314.08,11340.0,313.79,314.37,313.55,314.08,11340.0
2023-01-12 12:20:00,313.98,314.58,313.91,314.57,18714.0,313.98,314.58,313.91,314.57,18714.0
2023-01-12 12:30:00,314.68,315.29,314.62,315.09,18333.0,314.68,315.29,314.62,315.09,18333.0
2023-01-12 12:40:00,315.1,315.9,314.74,315.43,16802.0,315.1,315.9,314.74,315.43,16802.0
2023-01-12 12:50:00,315.45,316.55,315.45,316.07,29683.0,315.45,316.55,315.45,316.07,29683.0
2023-01-12 13:00:00,315.98,316.55,315.95,316.29,9823.0,315.98,316.55,315.95,316.29,9823.0
2023-01-12 13:10:00,316.32,316.56,315.45,316.34,21599.0,316.32,316.56,315.45,316.34,21599.0
2023-01-12 13:20:00,316.5,316.5,314.53,314.98,15806.0,316.5,316.5,314.53,314.98,15806.0
2023-01-12 13:30:00,314.87,316.57,314.71,316.36,26006.0,314.87,316.57,314.71,316.36,26006.0
2023-01-12 13:40:00,316.37,316.85,316.01,316.01,6655.0,316.37,316.85,316.01,316.01,6655.0
2023-01-12 13:50:00,316.08,316.7,316.08,316.38,11181.0,316.08,316.7,316.08,316.38,11181.0
2023-01-12 14:00:00,316.5,316.5,315.26,315.35,22749.0,316.5,316.5,315.26,315.35,22749.0
2023-01-12 14:10:00,315.4,315.47,314.56,314.88,7528.0,315.4,315.47,314.56,314.88,7528.0
2023-01-12 14:20:00,314.9,315.01,314.32,314.65,11242.0,314.9,315.01,314.32,314.65,11242.0
2023-01-12 14:30:00,314.5,315.01,314.4,314.7,6582.0,314.5,315.01,314.4,314.7,6582.0
2023-01-12 14:40:00,314.89,315.02,314.4,314.86,8705.0,314.89,315.02,314.4,314.86,8705.0
2023-01-12 14:50:00,314.96,314.96,313.48,314.04,13916.0,314.96,314.96,313.48,314.04,13916.0
2023-01-12 15:00:00,314.28,314.44,313.41,313.42,12857.0,314.28,314.44,313.41,313.42,12857.0
2023-01-12 15:10:00,313.34,313.81,313.3,313.36,8732.0,313.34,313.81,313.3,313.36,8732.0
2023-01-12 15:20:00,313.3,314.2,313.2,313.86,7604.0,313.3,314.2,313.2,313.86,7604.0
2023-01-12 15:30:00,313.9,314.3,313.8,313.99,15976.0,313.9,314.3,313.8,313.99,15976.0
2023-01-12 15:40:00,314.15,314.22,313.2,313.73,13332.0,314.15,314.22,313.2,313.73,13332.0
2023-01-12 15:50:00,313.74,315.0,313.36,315.0,70572.0,313.74,315.0,313.36,315.0,70572.0
2023-01-13 09:30:00,311.17,312.44,310.25,311.65,39049.0,311.17,312.44,310.25,311.65,39049.0
2023-01-13 09:40:00,312.19,313.4,311.24,312.71,16745.0,312.19,313.4,311.24,312.71,16745.0
2023-01-13 09:50:00,313.02,314.0,312.59,313.24,16748.0,313.02,314.0,312.59,313.24,16748.0
2023-01-13 10:00:00,313.5,314.38,312.63,313.14,23452.0,313.5,314.38,312.63,313.14,23452.0
2023-01-13 10:10:00,313.38,314.18,313.3,313.47,20420.0,313.38,314.18,313.3,313.47,20420.0
2023-01-13 10:20:00,313.58,313.81,312.51,313.03,29614.0,313.58,313.81,312.51,313.03,29614.0
2023-01-13 10:30:00,313.02,313.45,312.08,312.61,15908.0,313.02,313.45,312.08,312.61,15908.0
2023-01-13 10:40:00,312.73,313.11,312.54,312.75,24098.0,312.73,313.11,312.54,312.75,24098.0
2023-01-13 10:50:00,312.8,313.14,312.29,312.66,21160.0,312.8,313.14,312.29,312.66,21160.0
2023-01-13 11:00:00,312.77,312.89,312.0,312.42,10199.0,312.77,312.89,312.0,312.42,10199.0
2023-01-13 11:10:00,312.49,312.69,311.14,311.25,20180.0,312.49,312.69,311.14,311.25,20180.0
2023-01-13 11:20:00,311.33,312.21,311.23,311.41,22766.0,311.33,312.21,311.23,311.41,22766.0
2023-01-13 11:30:00,311.26,311.26,310.25,310.81,20299.0,311.26,311.26,310.25,310.81,20299.0
2023-01-13 11:40:00,310.92,311.21,310.55,311.19,4431.0,310.92,311.21,310.55,311.19,4431.0
2023-01-13 11:50:00,311.17,312.15,311.08,312.0,20973.0,311.17,312.15,311.08,312.0,20973.0
2023-01-13 12:00:00,311.96,312.89,311.92,312.81,17695.0,311.96,312.89,311.92,312.81,17695.0
2023-01-13 12:10:00,312.89,313.8,312.73,313.8,32011.0,312.89,313.8,312.73,313.8,32011.0
2023-01-13 12:20:00,313.81,314.16,313.61,313.67,29030.0,313.81,314.16,313.61,313.67,29030.0
2023-01-13 12:30:00,313.57,313.57,312.62,312.8,10653.0,313.57,313.57,312.62,312.8,10653.0
2023-01-13 12:40:00,312.71,312.77,312.19,312.4,16973.0,312.71,312.77,312.19,312.4,16973.0
2023-01-13 12:50:00,312.39,312.39,311.64,311.88,17472.0,312.39,312.39,311.64,311.88,17472.0
2023-01-13 13:00:00,311.85,311.93,311.25,311.69,11635.0,311.85,311.93,311.25,311.69,11635.0
2023-01-13 13:10:00,311.55,311.78,311.28,311.55,7904.0,311.55,311.78,311.28,311.55,7904.0
2023-01-13 13:20:00,311.5,312.3,311.19,312.3,17277.0,311.5,312.3,311.19,312.3,17277.0
2023-01-13 13:30:00,312.46,313.14,312.36,313.14,24091.0,312.46,313.14,312.36,313.14,24091.0
2023-01-13 13:40:00,313.12,314.41,313.11,314.36,21211.0,313.12,314.41,313.11,314.36,21211.0
2023-01-13 13:50:00,314.44,314.78,314.11,314.58,16943.0,314.44,314.78,314.11,314.58,16943.0
2023-01-13 14:00:00,314.58,314.71,313.87,313.87,31054.0,314.58,314.71,313.87,313.87,31054.0
2023-01-13 14:10:00,313.83,313.94,313.39,313.53,7331.0,313.83,313.94,313.39,313.53,7331.0
2023-01-13 14:20:00,313.43,313.81,313.0,313.7,5660.0,313.43,313.81,313.0,313.7,5660.0
2023-01-13 14:30:00,313.73,314.24,313.73,314.16,13502.0,313.73,314.24,313.73,314.16,13502.0
2023-01-13 14:40:00,314.02,314.36,313.91,314.3,7317.0,314.02,314.36,313.91,314.3,7317.0
2023-01-13 14:50:00,314.34,314.41,313.88,314.23,6944.0,314.34,314.41,313.88,314.23,6944.0
2023-01-13 15:00:00,314.33,314.33,313.8,314.06,8420.0,314.33,314.33,313.8,314.06,8420.0
2023-01-13 15:10:00,314.1,314.22,313.82,314.16,13832.0,314.1,314.22,313.82,314.16,13832.0
2023-01-13 15:20:00,313.99,314.5,313.99,314.34,35987.0,313.99,314.5,313.99,314.34,35987.0
2023-01-13 15:30:00,314.37,314.49,314.01,314.44,19751.0,314.37,314.49,314.01,314.44,19751.0
2023-01-13 15:40:00,314.44,314.77,314.25,314.77,16613.0,314.44,314.77,314.25,314.77,16613.0
2023-01-13 15:50:00,314.8,315.74,314.21,315.48,162318.0,314.8,315.74,314.21,315.48,162318.0
2023-01-17 09:30:00,314.0,315.77,313.15,314.91,32460.0,314.0,315.77,313.15,314.91,32460.0
2023-01-17 09:40:00,314.62,316.0,314.25,315.26,16276.0,314.62,316.0,314.25,315.26,16276.0
2023-01-17 09:50:00,315.76,316.77,315.46,316.69,10811.0,315.76,316.77,315.46,316.69,10811.0
2023-01-17 10:00:00,316.92,317.81,316.69,316.99,17871.0,316.92,317.81,316.69,316.99,17871.0
2023-01-17 10:10:00,317.03,317.37,316.53,316.92,10977.0,317.03,317.37,316.53,316.92,10977.0
2023-01-17 10:20:00,317.0,317.42,316.48,316.72,16596.0,317.0,317.42,316.48,316.72,16596.0
2023-01-17 10:30:00,316.73,317.08,316.2,316.78,10715.0,316.73,317.08,316.2,316.78,10715.0
2023-01-17 10:40:00,316.78,316.89,315.8,316.35,25284.0,316.78,316.89,315.8,316.35,25284.0
2023-01-17 10:50:00,316.32,316.92,316.0,316.8,18555.0,316.32,316.92,316.0,316.8,18555.0
2023-01-17 11:00:00,316.8,316.8,315.98,316.21,15326.0,316.8,316.8,315.98,316.21,15326.0
2023-01-17 11:10:00,316.17,316.22,315.58,316.06,16199.0,316.17,316.22,315.58,316.06,16199.0
2023-01-17 11:20:00,315.96,316.91,315.73,316.64,10136.0,315.96,316.91,315.73,316.64,10136.0
2023-01-17 11:30:00,316.66,317.74,316.66,317.73,11096.0,316.66,317.74,316.66,317.73,11096.0
2023-01-17 11:40:00,317.73,318.39,317.71,318.12,19760.0,317.73,318.39,317.71,318.12,19760.0
2023-01-17 11:50:00,318.3,318.95,318.04,318.35,19010.0,318.3,318.95,318.04,318.35,19010.0
2023-01-17 12:00:00,318.35,318.58,318.04,318.16,15023.0,318.35,318.58,318.04,318.16,15023.0
2023-01-17 12:10:00,318.21,318.24,317.39,317.69,8141.0,318.21,318.24,317.39,317.69,8141.0
2023-01-17 12:20:00,317.83,317.96,317.42,317.72,11973.0,317.83,317.96,317.42,317.72,11973.0
2023-01-17 12:30:00,317.69,319.06,317.58,318.92,13830.0,317.69,319.06,317.58,318.92,13830.0
2023-01-17 12:40:00,319.19,320.38,319.04,320.17,19631.0,319.19,320.38,319.04,320.17,19631.0
2023-01-17 12:50:00,320.07,320.22,319.83,319.83,8700.0,320.07,320.22,319.83,319.83,8700.0
2023-01-17 13:00:00,319.88,320.44,319.86,320.36,7620.0,319.88,320.44,319.86,320.36,7620.0
2023-01-17 13:10:00,320.34,321.5,320.14,321.32,13429.0,320.34,321.5,320.14,321.32,13429.0
2023-01-17 13:20:00,321.24,321.46,320.91,321.34,11319.0,321.24,321.46,320.91,321.34,11319.0
2023-01-17 13:30:00,321.34,322.74,321.19,322.74,14696.0,321.34,322.74,321.19,322.74,14696.0
2023-01-17 13:40:00,322.71,322.74,321.72,321.93,15675.0,322.71,322.74,321.72,321.93,15675.0
2023-01-17 13:50:00,321.95,322.25,321.77,322.06,6795.0,321.95,322.25,321.77,322.06,6795.0
2023-01-17 14:00:00,321.97,322.6,321.79,322.55,20812.0,321.97,322.6,321.79,322.55,20812.0
2023-01-17 14:10:00,322.52,322.52,321.41,321.85,20304.0,322.52,322.52,321.41,321.85,20304.0
2023-01-17 14:20:00,321.6,322.66,321.54,322.55,8936.0,321.6,322.66,321.54,322.55,8936.0
2023-01-17 14:30:00,322.55,323.22,322.52,322.81,19399.0,322.55,323.22,322.52,322.81,19399.0
2023-01-17 14:40:00,322.8,322.81,322.24,322.29,12857.0,322.8,322.81,322.24,322.29,12857.0
2023-01-17 14:50:00,322.33,322.86,322.3,322.41,14620.0,322.33,322.86,322.3,322.41,14620.0
2023-01-17 15:00:00,322.61,323.78,322.59,323.54,23222.0,322.61,323.78,322.59,323.54,23222.0
2023-01-17 15:10:00,323.56,323.67,322.98,323.57,12108.0,323.56,323.67,322.98,323.57,12108.0
2023-01-17 15:20:00,323.45,323.77,323.18,323.56,13583.0,323.45,323.77,323.18,323.56,13583.0
2023-01-17 15:30:00,323.49,323.89,323.09,323.89,18876.0,323.49,323.89,323.09,323.89,18876.0
2023-01-17 15:40:00,323.94,324.19,323.32,323.45,36384.0,323.94,324.19,323.32,323.45,36384.0
2023-01-17 15:50:00,323.29,324.06,323.02,323.82,117678.0,323.29,324.06,323.02,323.82,117678.0
2023-01-18 09:30:00,324.85,325.6,321.85,324.91,51271.0,324.85,325.6,321.85,324.91,51271.0
2023-01-18 09:40:00,324.92,325.13,323.7,324.36,29113.0,324.92,325.13,323.7,324.36,29113.0
2023-01-18 09:50:00,324.5,326.35,324.44,325.78,26628.0,324.5,326.35,324.44,325.78,26628.0
2023-01-18 10:00:00,326.11,327.76,325.9,326.87,22927.0,326.11,327.76,325.9,326.87,22927.0
2023-01-18 10:10:00,326.81,326.95,324.29,324.6,12250.0,326.81,326.95,324.29,324.6,12250.0
2023-01-18 10:20:00,324.71,326.34,324.69,325.99,12845.0,324.71,326.34,324.69,325.99,12845.0
2023-01-18 10:30:00,326.03,326.06,323.64,323.64,26245.0,326.03,326.06,323.64,323.64,26245.0
2023-01-18 10:40:00,323.54,323.58,321.37,321.39,38065.0,323.54,323.58,321.37,321.39,38065.0
2023-01-18 10:50:00,321.42,321.68,320.86,321.05,18657.0,321.42,321.68,320.86,321.05,18657.0
2023-01-18 11:00:00,321.24,321.93,319.8,320.05,16895.0,321.24,321.93,319.8,320.05,16895.0
2023-01-18 11:10:00,319.86,320.1,319.52,319.59,16964.0,319.86,320.1,319.52,319.59,16964.0
2023-01-18 11:20:00,319.59,319.92,318.51,319.6,28533.0,319.59,319.92,318.51,319.6,28533.0
2023-01-18 11:30:00,319.42,319.97,318.97,319.32,20655.0,319.42,319.97,318.97,319.32,20655.0
2023-01-18 11:40:00,319.32,319.59,319.1,319.57,8031.0,319.32,319.59,319.1,319.57,8031.0
2023-01-18 11:50:00,319.5,319.98,318.86,319.98,22539.0,319.5,319.98,318.86,319.98,22539.0
2023-01-18 12:00:00,320.06,320.42,319.13,319.13,18051.0,320.06,320.42,319.13,319.13,18051.0
2023-01-18 12:10:00,319.32,320.3,319.28,319.75,19051.0,319.32,320.3,319.28,319.75,19051.0
2023-01-18 12:20:00,319.78,319.93,319.0,319.2,6752.0,319.78,319.93,319.0,319.2,6752.0
2023-01-18 12:30:00,318.98,319.54,318.89,319.31,11771.0,318.98,319.54,318.89,319.31,11771.0
2023-01-18 12:40:00,319.25,319.88,319.24,319.87,6615.0,319.25,319.88,319.24,319.87,6615.0
2023-01-18 12:50:00,319.85,319.85,318.91,319.13,8454.0,319.85,319.85,318.91,319.13,8454.0
2023-01-18 13:00:00,319.18,319.47,318.99,319.25,9585.0,319.18,319.47,318.99,319.25,9585.0
2023-01-18 13:10:00,319.18,319.32,318.25,318.25,19341.0,319.18,319.32,318.25,318.25,19341.0
2023-01-18 13:20:00,318.11,318.42,317.83,318.42,8437.0,318.11,318.42,317.83,318.42,8437.0
2023-01-18 13:30:00,318.35,318.39,317.77,317.93,12476.0,318.35,318.39,317.77,317.93,12476.0
2023-01-18 13:40:00,317.81,320.12,317.81,319.66,17847.0,317.81,320.12,317.81,319.66,17847.0
2023-01-18 13:50:00,319.62,319.75,318.89,318.93,13850.0,319.62,319.75,318.89,318.93,13850.0
2023-01-18 14:00:00,319.14,319.24,318.07,318.49,22886.0,319.14,319.24,318.07,318.49,22886.0
2023-01-18 14:10:00,318.31,318.74,318.11,318.52,8116.0,318.31,318.74,318.11,318.52,8116.0
2023-01-18 14:20:00,318.7,319.27,318.18,319.09,8146.0,318.7,319.27,318.18,319.09,8146.0
2023-01-18 14:30:00,319.25,319.49,318.88,319.34,12580.0,319.25,319.49,318.88,319.34,12580.0
2023-01-18 14:40:00,319.37,319.76,319.22,319.36,9006.0,319.37,319.76,319.22,319.36,9006.0
2023-01-18 14:50:00,319.37,319.63,319.2,319.51,10657.0,319.37,319.63,319.2,319.51,10657.0
2023-01-18 15:00:00,319.5,319.71,319.25,319.68,12957.0,319.5,319.71,319.25,319.68,12957.0
2023-01-18 15:10:00,319.59,320.13,318.93,319.05,9918.0,319.59,320.13,318.93,319.05,9918.0
2023-01-18 15:20:00,319.0,319.25,318.81,318.86,11155.0,319.0,319.25,318.81,318.86,11155.0
2023-01-18 15:30:00,318.69,318.7,317.35,317.43,18035.0,318.69,318.7,317.35,317.43,18035.0
2023-01-18 15:40:00,317.39,317.52,317.17,317.52,18541.0,317.39,317.52,317.17,317.52,18541.0
2023-01-18 15:50:00,317.45,318.32,317.45,318.0,66600.0,317.45,318.32,317.45,318.0,66600.0
2023-01-19 09:30:00,316.58,316.84,315.11,315.33,31100.0,316.58,316.84,315.11,315.33,31100.0
2023-01-19 09:40:00,315.36,315.6,311.74,311.79,49204.0,315.36,315.6,311.74,311.79,49204.0
2023-01-19 09:50:00,312.04,312.63,310.87,312.25,45508.0,312.04,312.63,310.87,312.25,45508.0
2023-01-19 10:00:00,311.99,313.83,311.68,312.07,43300.0,311.99,313.83,311.68,312.07,43300.0
2023-01-19 10:10:00,311.97,311.97,310.16,310.95,18760.0,311.97,311.97,310.16,310.95,18760.0
2023-01-19 10:20:00,310.81,310.94,309.58,310.14,23610.0,310.81,310.94,309.58,310.14,23610.0
2023-01-19 10:30:00,310.15,311.07,310.01,310.55,11291.0,310.15,311.07,310.01,310.55,11291.0
2023-01-19 10:40:00,310.55,310.55,309.0,310.0,28825.0,310.55,310.55,309.0,310.0,28825.0
2023-01-19 10:50:00,309.8,309.88,308.51,308.51,32629.0,309.8,309.88,308.51,308.51,32629.0
2023-01-19 11:00:00,308.57,309.12,308.15,308.89,22764.0,308.57,309.12,308.15,308.89,22764.0
2023-01-19 11:10:00,308.82,309.84,308.82,309.33,13257.0,308.82,309.84,308.82,309.33,13257.0
2023-01-19 11:20:00,309.17,309.76,308.71,308.94,13543.0,309.17,309.76,308.71,308.94,13543.0
2023-01-19 11:30:00,309.11,309.14,308.37,308.44,20949.0,309.11,309.14,308.37,308.44,20949.0
2023-01-19 11:40:00,308.52,308.54,307.63,308.42,23981.0,308.52,308.54,307.63,308.42,23981.0
2023-01-19 11:50:00,308.36,308.36,307.41,307.69,23740.0,308.36,308.36,307.41,307.69,23740.0
2023-01-19 12:00:00,307.69,308.76,307.69,308.76,20175.0,307.69,308.76,307.69,308.76,20175.0
2023-01-19 12:10:00,308.92,309.75,308.92,309.26,15441.0,308.92,309.75,308.92,309.26,15441.0
2023-01-19 12:20:00,309.16,309.16,308.09,308.56,13257.0,309.16,309.16,308.09,308.56,13257.0
2023-01-19 12:30:00,308.41,308.67,307.62,308.32,15551.0,308.41,308.67,307.62,308.32,15551.0
2023-01-19 12:40:00,308.36,308.43,307.31,307.31,18536.0,308.36,308.43,307.31,307.31,18536.0
2023-01-19 12:50:00,307.37,307.69,306.7,307.63,35837.0,307.37,307.69,306.7,307.63,35837.0
2023-01-19 13:00:00,307.74,308.87,307.65,308.87,9182.0,307.74,308.87,307.65,308.87,9182.0
2023-01-19 13:10:00,308.92,309.74,308.55,309.61,19421.0,308.92,309.74,308.55,309.61,19421.0
2023-01-19 13:20:00,309.6,309.82,308.71,309.22,38708.0,309.6,309.82,308.71,309.22,38708.0
2023-01-19 13:30:00,309.33,311.9,309.33,311.89,15457.0,309.33,311.9,309.33,311.89,15457.0
2023-01-19 13:40:00,311.89,312.34,310.47,310.98,22172.0,311.89,312.34,310.47,310.98,22172.0
2023-01-19 13:50:00,310.75,310.84,310.1,310.25,10903.0,310.75,310.84,310.1,310.25,10903.0
2023-01-19 14:00:00,310.26,310.49,309.71,310.06,14198.0,310.26,310.49,309.71,310.06,14198.0
2023-01-19 14:10:00,310.2,311.29,310.19,310.76,7486.0,310.2,311.29,310.19,310.76,7486.0
2023-01-19 14:20:00,310.87,311.42,310.6,311.25,19356.0,310.87,311.42,310.6,311.25,19356.0
2023-01-19 14:30:00,311.15,311.61,310.51,311.05,7932.0,311.15,311.61,310.51,311.05,7932.0
2023-01-19 14:40:00,311.07,311.14,310.76,310.98,7666.0,311.07,311.14,310.76,310.98,7666.0
2023-01-19 14:50:00,310.93,310.99,310.0,310.74,11447.0,310.93,310.99,310.0,310.74,11447.0
2023-01-19 15:00:00,310.77,311.12,310.41,310.63,15297.0,310.77,311.12,310.41,310.63,15297.0
2023-01-19 15:10:00,310.72,310.75,309.93,310.11,13661.0,310.72,310.75,309.93,310.11,13661.0
2023-01-19 15:20:00,310.12,310.19,309.54,309.96,12823.0,310.12,310.19,309.54,309.96,12823.0
2023-01-19 15:30:00,309.93,309.99,309.09,309.15,16828.0,309.93,309.99,309.09,309.15,16828.0
2023-01-19 15:40:00,309.09,309.18,308.72,308.84,21236.0,309.09,309.18,308.72,308.84,21236.0
2023-01-19 15:50:00,308.74,308.85,307.38,308.04,106278.0,308.74,308.85,307.38,308.04,106278.0
2023-01-20 09:30:00,307.25,307.38,304.34,305.18,81850.0,307.25,307.38,304.34,305.18,81850.0
2023-01-20 09:40:00,305.98,306.96,305.04,305.91,35577.0,305.98,306.96,305.04,305.91,35577.0
2023-01-20 09:50:00,305.86,308.7,305.3,308.1,40582.0,305.86,308.7,305.3,308.1,40582.0
2023-01-20 10:00:00,308.47,308.47,307.63,307.92,27940.0,308.47,308.47,307.63,307.92,27940.0
2023-01-20 10:10:00,307.86,309.5,307.51,309.24,23535.0,307.86,309.5,307.51,309.24,23535.0
2023-01-20 10:20:00,309.38,309.4,308.19,309.01,14338.0,309.38,309.4,308.19,309.01,14338.0
2023-01-20 10:30:00,309.01,309.4,307.97,308.12,10760.0,309.01,309.4,307.97,308.12,10760.0
2023-01-20 10:40:00,308.25,308.62,307.84,308.48,13808.0,308.25,308.62,307.84,308.48,13808.0
2023-01-20 10:50:00,308.43,308.65,307.76,308.16,23183.0,308.43,308.65,307.76,308.16,23183.0
2023-01-20 11:00:00,308.27,309.65,308.09,309.65,17860.0,308.27,309.65,308.09,309.65,17860.0
2023-01-20 11:10:00,309.75,310.6,309.66,309.66,24919.0,309.75,310.6,309.66,309.66,24919.0
2023-01-20 11:20:00,309.71,310.45,309.55,310.45,7496.0,309.71,310.45,309.55,310.45,7496.0
2023-01-20 11:30:00,310.6,310.75,309.59,309.6,17442.0,310.6,310.75,309.59,309.6,17442.0
2023-01-20 11:40:00,309.6,309.85,309.35,309.46,11361.0,309.6,309.85,309.35,309.46,11361.0
2023-01-20 11:50:00,309.42,309.81,308.93,309.21,13321.0,309.42,309.81,308.93,309.21,13321.0
2023-01-20 12:00:00,309.16,310.11,309.16,309.72,6310.0,309.16,310.11,309.16,309.72,6310.0
2023-01-20 12:10:00,309.77,310.1,309.28,310.1,23102.0,309.77,310.1,309.28,310.1,23102.0
2023-01-20 12:20:00,310.09,311.0,309.98,311.0,10202.0,310.09,311.0,309.98,311.0,10202.0
2023-01-20 12:30:00,311.0,311.0,310.53,310.75,16060.0,311.0,311.0,310.53,310.75,16060.0
2023-01-20 12:40:00,310.71,311.2,310.7,310.86,19291.0,310.71,311.2,310.7,310.86,19291.0
2023-01-20 12:50:00,311.14,311.23,310.85,310.85,24906.0,311.14,311.23,310.85,310.85,24906.0
2023-01-20 13:00:00,310.85,311.65,310.85,311.15,11004.0,310.85,311.65,310.85,311.15,11004.0
2023-01-20 13:10:00,311.06,311.16,310.02,310.67,100600.0,311.06,311.16,310.02,310.67,100600.0
2023-01-20 13:20:00,310.6,311.4,310.34,310.84,21484.0,310.6,311.4,310.34,310.84,21484.0
2023-01-20 13:30:00,310.8,311.8,310.68,311.74,14145.0,310.8,311.8,310.68,311.74,14145.0
2023-01-20 13:40:00,311.79,312.58,311.64,312.57,21225.0,311.79,312.58,311.64,312.57,21225.0
2023-01-20 13:50:00,312.64,312.99,312.34,312.77,21245.0,312.64,312.99,312.34,312.77,21245.0
2023-01-20 14:00:00,312.88,313.0,312.45,312.69,9096.0,312.88,313.0,312.45,312.69,9096.0
2023-01-20 14:10:00,312.65,313.02,312.64,312.9,18181.0,312.65,313.02,312.64,312.9,18181.0
2023-01-20 14:20:00,312.99,313.6,312.97,313.59,12332.0,312.99,313.6,312.97,313.59,12332.0
2023-01-20 14:30:00,313.5,313.83,312.81,312.83,17221.0,313.5,313.83,312.81,312.83,17221.0
2023-01-20 14:40:00,312.91,313.39,312.72,313.13,11070.0,312.91,313.39,312.72,313.13,11070.0
2023-01-20 14:50:00,313.2,313.25,312.62,312.84,15342.0,313.2,313.25,312.62,312.84,15342.0
2023-01-20 15:00:00,312.83,313.2,312.6,313.02,15346.0,312.83,313.2,312.6,313.02,15346.0
2023-01-20 15:10:00,313.14,314.42,313.14,313.58,29606.0,313.14,314.42,313.14,313.58,29606.0
2023-01-20 15:20:00,313.58,313.65,312.98,313.12,28947.0,313.58,313.65,312.98,313.12,28947.0
2023-01-20 15:30:00,313.13,313.67,313.12,313.6,17364.0,313.13,313.67,313.12,313.6,17364.0
2023-01-20 15:40:00,313.57,313.57,312.69,313.1,27462.0,313.57,313.57,312.69,313.1,27462.0
2023-01-20 15:50:00,313.1,313.79,312.69,312.8,119461.0,313.1,313.79,312.69,312.8,119461.0
2023-01-23 09:30:00,312.5,313.55,310.0,311.07,62840.0,312.5,313.55,310.0,311.07,62840.0
2023-01-23 09:40:00,311.06,314.82,310.8,314.82,22174.0,311.06,314.82,310.8,314.82,22174.0
2023-01-23 09:50:00,314.86,316.1,314.25,314.8,71186.0,314.86,316.1,314.25,314.8,71186.0
2023-01-23 10:00:00,315.07,317.61,315.0,317.54,43591.0,315.07,317.61,315.0,317.54,43591.0
2023-01-23 10:10:00,317.89,318.85,317.46,318.16,23080.0,317.89,318.85,317.46,318.16,23080.0
2023-01-23 10:20:00,318.15,319.13,317.88,318.0,16916.0,318.15,319.13,317.88,318.0,16916.0
2023-01-23 10:30:00,318.12,318.71,316.61,316.64,15603.0,318.12,318.71,316.61,316.64,15603.0
2023-01-23 10:40:00,316.67,317.49,316.35,316.68,77187.0,316.67,317.49,316.35,316.68,77187.0
2023-01-23 10:50:00,316.78,317.07,316.19,316.88,17773.0,316.78,317.07,316.19,316.88,17773.0
2023-01-23 11:00:00,316.87,317.3,316.23,316.96,21713.0,316.87,317.3,316.23,316.96,21713.0
2023-01-23 11:10:00,316.94,317.11,316.5,317.11,20807.0,316.94,317.11,316.5,317.11,20807.0
2023-01-23 11:20:00,317.14,317.37,315.9,315.99,35717.0,317.14,317.37,315.9,315.99,35717.0
2023-01-23 11:30:00,315.93,316.17,314.95,315.09,27318.0,315.93,316.17,314.95,315.09,27318.0
2023-01-23 11:40:00,315.12,315.94,314.76,315.54,23536.0,315.12,315.94,314.76,315.54,23536.0
2023-01-23 11:50:00,315.49,315.49,314.88,315.1,36310.0,315.49,315.49,314.88,315.1,36310.0
2023-01-23 12:00:00,315.02,315.54,313.72,313.91,33331.0,315.02,315.54,313.72,313.91,33331.0
2023-01-23 12:10:00,313.79,314.49,313.65,314.4,17301.0,313.79,314.49,313.65,314.4,17301.0
2023-01-23 12:20:00,314.19,314.29,313.35,313.64,9713.0,314.19,314.29,313.35,313.64,9713.0
2023-01-23 12:30:00,313.66,313.95,313.22,313.65,12498.0,313.66,313.95,313.22,313.65,12498.0
2023-01-23 12:40:00,313.53,313.91,313.08,313.62,10932.0,313.53,313.91,313.08,313.62,10932.0
2023-01-23 12:50:00,313.62,314.04,313.55,313.74,8732.0,313.62,314.04,313.55,313.74,8732.0
2023-01-23 13:00:00,313.69,314.11,313.36,313.71,10007.0,313.69,314.11,313.36,313.71,10007.0
2023-01-23 13:10:00,313.79,314.42,313.69,313.87,24967.0,313.79,314.42,313.69,313.87,24967.0
2023-01-23 13:20:00,314.02,314.51,313.97,314.5,18203.0,314.02,314.51,313.97,314.5,18203.0
2023-01-23 13:30:00,314.45,314.6,313.86,313.92,13390.0,314.45,314.6,313.86,313.92,13390.0
2023-01-23 13:40:00,314.0,314.66,313.89,314.61,18621.0,314.0,314.66,313.89,314.61,18621.0
2023-01-23 13:50:00,314.49,314.49,313.59,314.0,16218.0,314.49,314.49,313.59,314.0,16218.0
2023-01-23 14:00:00,313.86,314.81,313.67,314.77,20774.0,313.86,314.81,313.67,314.77,20774.0
2023-01-23 14:10:00,314.72,315.25,314.29,315.19,6811.0,314.72,315.25,314.29,315.19,6811.0
2023-01-23 14:20:00,315.27,315.41,314.91,314.93,13025.0,315.27,315.41,314.91,314.93,13025.0
2023-01-23 14:30:00,315.0,315.33,314.11,314.35,11211.0,315.0,315.33,314.11,314.35,11211.0
2023-01-23 14:40:00,314.2,314.64,313.7,314.1,12885.0,314.2,314.64,313.7,314.1,12885.0
2023-01-23 14:50:00,314.15,314.42,313.93,314.29,15000.0,314.15,314.42,313.93,314.29,15000.0
2023-01-23 15:00:00,314.29,314.46,313.71,314.38,9143.0,314.29,314.46,313.71,314.38,9143.0
2023-01-23 15:10:00,314.39,315.4,314.15,315.09,15199.0,314.39,315.4,314.15,315.09,15199.0
2023-01-23 15:20:00,315.16,315.4,314.62,315.17,18761.0,315.16,315.4,314.62,315.17,18761.0
2023-01-23 15:30:00,315.31,315.67,315.09,315.17,20016.0,315.31,315.67,315.09,315.17,20016.0
2023-01-23 15:40:00,315.14,315.49,314.59,315.49,28484.0,315.14,315.49,314.59,315.49,28484.0
2023-01-23 15:50:00,315.49,316.33,315.49,316.01,96158.0,315.49,316.33,315.49,316.01,96158.0
2023-01-24 09:30:00,304.38,308.5,302.11,308.24,242555.0,304.38,308.5,302.11,308.24,242555.0
2023-01-24 09:40:00,308.2,309.87,306.82,309.5,132866.0,308.2,309.87,306.82,309.5,132866.0
2023-01-24 09:50:00,309.56,310.96,308.58,309.05,89224.0,309.56,310.96,308.58,309.05,89224.0
2023-01-24 10:00:00,308.84,309.21,307.81,308.28,51271.0,308.84,309.21,307.81,308.28,51271.0
2023-01-24 10:10:00,308.29,308.34,306.99,307.44,76707.0,308.29,308.34,306.99,307.44,76707.0
2023-01-24 10:20:00,307.44,307.91,305.59,306.15,71020.0,307.44,307.91,305.59,306.15,71020.0
2023-01-24 10:30:00,306.22,306.22,304.86,305.72,50712.0,306.22,306.22,304.86,305.72,50712.0
2023-01-24 10:40:00,305.49,306.22,305.3,305.8,34945.0,305.49,306.22,305.3,305.8,34945.0
2023-01-24 10:50:00,305.7,306.4,305.55,305.62,60211.0,305.7,306.4,305.55,305.62,60211.0
2023-01-24 11:00:00,305.73,307.43,305.29,306.85,47194.0,305.73,307.43,305.29,306.85,47194.0
2023-01-24 11:10:00,306.89,307.29,306.7,306.94,40678.0,306.89,307.29,306.7,306.94,40678.0
2023-01-24 11:20:00,307.05,309.48,306.59,309.19,41390.0,307.05,309.48,306.59,309.19,41390.0
2023-01-24 11:30:00,309.19,310.0,308.85,309.88,28516.0,309.19,310.0,308.85,309.88,28516.0
2023-01-24 11:40:00,310.19,311.28,309.78,310.06,47362.0,310.19,311.28,309.78,310.06,47362.0
2023-01-24 11:50:00,310.06,311.0,310.04,310.68,29925.0,310.06,311.0,310.04,310.68,29925.0
2023-01-24 12:00:00,310.62,311.35,310.2,310.41,64725.0,310.62,311.35,310.2,310.41,64725.0
2023-01-24 12:10:00,310.42,310.74,310.15,310.24,16107.0,310.42,310.74,310.15,310.24,16107.0
2023-01-24 12:20:00,310.3,311.42,310.04,311.23,49037.0,310.3,311.42,310.04,311.23,49037.0
2023-01-24 12:30:00,311.26,311.32,310.3,310.4,22161.0,311.26,311.32,310.3,310.4,22161.0
2023-01-24 12:40:00,310.38,310.89,310.21,310.87,11293.0,310.38,310.89,310.21,310.87,11293.0
2023-01-24 12:50:00,310.79,311.25,310.51,310.53,27679.0,310.79,311.25,310.51,310.53,27679.0
2023-01-24 13:00:00,310.45,310.57,309.66,310.49,29958.0,310.45,310.57,309.66,310.49,29958.0
2023-01-24 13:10:00,310.57,311.1,310.43,310.69,26077.0,310.57,311.1,310.43,310.69,26077.0
2023-01-24 13:20:00,310.63,310.71,310.34,310.62,10647.0,310.63,310.71,310.34,310.62,10647.0
2023-01-24 13:30:00,310.59,311.19,310.35,311.19,14971.0,310.59,311.19,310.35,311.19,14971.0
2023-01-24 13:40:00,311.11,311.38,310.88,311.22,17032.0,311.11,311.38,310.88,311.22,17032.0
2023-01-24 13:50:00,311.15,311.2,310.59,310.67,10624.0,311.15,311.2,310.59,310.67,10624.0
2023-01-24 14:00:00,310.63,310.95,310.22,310.73,17876.0,310.63,310.95,310.22,310.73,17876.0
2023-01-24 14:10:00,310.77,311.09,310.59,310.99,9439.0,310.77,311.09,310.59,310.99,9439.0
2023-01-24 14:20:00,310.9,311.03,310.57,310.75,9099.0,310.9,311.03,310.57,310.75,9099.0
2023-01-24 14:30:00,310.75,310.84,310.4,310.59,15547.0,310.75,310.84,310.4,310.59,15547.0
2023-01-24 14:40:00,310.44,310.81,310.34,310.5,18576.0,310.44,310.81,310.34,310.5,18576.0
2023-01-24 14:50:00,310.49,310.88,310.42,310.78,14982.0,310.49,310.88,310.42,310.78,14982.0
2023-01-24 15:00:00,310.84,311.27,310.55,310.92,25154.0,310.84,311.27,310.55,310.92,25154.0
2023-01-24 15:10:00,310.81,311.02,309.77,310.17,35154.0,310.81,311.02,309.77,310.17,35154.0
2023-01-24 15:20:00,310.16,310.95,310.16,310.81,18212.0,310.16,310.95,310.16,310.81,18212.0
2023-01-24 15:30:00,310.78,310.81,309.99,310.19,32082.0,310.78,310.81,309.99,310.19,32082.0
2023-01-24 15:40:00,310.2,310.41,309.76,310.36,51886.0,310.2,310.41,309.76,310.36,51886.0
2023-01-24 15:50:00,310.31,311.41,310.31,311.41,119505.0,310.31,311.41,310.31,311.41,119505.0
2023-01-25 09:30:00,305.41,308.62,304.22,308.18,50088.0,305.41,308.62,304.22,308.18,50088.0
2023-01-25 09:40:00,307.92,309.08,306.94,307.03,51787.0,307.92,309.08,306.94,307.03,51787.0
2023-01-25 09:50:00,307.43,307.61,305.42,305.91,51758.0,307.43,307.61,305.42,305.91,51758.0
2023-01-25 10:00:00,306.05,307.5,305.73,307.19,38035.0,306.05,307.5,305.73,307.19,38035.0
2023-01-25 10:10:00,307.04,307.04,305.33,305.88,48115.0,307.04,307.04,305.33,305.88,48115.0
2023-01-25 10:20:00,305.9,306.93,305.58,306.68,15206.0,305.9,306.93,305.58,306.68,15206.0
2023-01-25 10:30:00,306.88,307.17,305.57,305.96,19955.0,306.88,307.17,305.57,305.96,19955.0
2023-01-25 10:40:00,305.87,307.0,305.83,306.04,16445.0,305.87,307.0,305.83,306.04,16445.0
2023-01-25 10:50:00,305.97,306.55,304.76,306.26,58703.0,305.97,306.55,304.76,306.26,58703.0
2023-01-25 11:00:00,306.15,306.47,305.83,306.15,27907.0,306.15,306.47,305.83,306.15,27907.0
2023-01-25 11:10:00,306.15,307.2,305.98,307.2,18337.0,306.15,307.2,305.98,307.2,18337.0
2023-01-25 11:20:00,307.26,307.58,306.89,307.55,16934.0,307.26,307.58,306.89,307.55,16934.0
2023-01-25 11:30:00,307.56,309.28,307.34,308.7,26712.0,307.56,309.28,307.34,308.7,26712.0
2023-01-25 11:40:00,308.91,309.13,308.28,308.71,11183.0,308.91,309.13,308.28,308.71,11183.0
2023-01-25 11:50:00,308.8,309.73,308.56,309.11,11834.0,308.8,309.73,308.56,309.11,11834.0
2023-01-25 12:00:00,309.14,309.34,308.5,308.72,8333.0,309.14,309.34,308.5,308.72,8333.0
2023-01-25 12:10:00,308.75,308.91,308.33,308.9,14608.0,308.75,308.91,308.33,308.9,14608.0
2023-01-25 12:20:00,308.77,308.89,308.48,308.66,7361.0,308.77,308.89,308.48,308.66,7361.0
2023-01-25 12:30:00,308.77,309.47,308.74,309.34,19350.0,308.77,309.47,308.74,309.34,19350.0
2023-01-25 12:40:00,309.34,309.57,308.82,309.11,15530.0,309.34,309.57,308.82,309.11,15530.0
2023-01-25 12:50:00,309.16,309.57,308.91,309.46,5878.0,309.16,309.57,308.91,309.46,5878.0
2023-01-25 13:00:00,309.48,310.22,309.43,310.22,14589.0,309.48,310.22,309.43,310.22,14589.0
2023-01-25 13:10:00,310.22,310.85,310.21,310.46,11359.0,310.22,310.85,310.21,310.46,11359.0
2023-01-25 13:20:00,310.35,310.65,309.86,310.26,9254.0,310.35,310.65,309.86,310.26,9254.0
2023-01-25 13:30:00,310.26,310.27,309.5,309.88,57275.0,310.26,310.27,309.5,309.88,57275.0
2023-01-25 13:40:00,310.01,310.56,309.76,310.48,9076.0,310.01,310.56,309.76,310.48,9076.0
2023-01-25 13:50:00,310.56,310.63,309.76,309.88,13982.0,310.56,310.63,309.76,309.88,13982.0
2023-01-25 14:00:00,309.98,309.99,309.35,309.35,9922.0,309.98,309.99,309.35,309.35,9922.0
2023-01-25 14:10:00,309.35,309.86,309.19,309.6,14249.0,309.35,309.86,309.19,309.6,14249.0
2023-01-25 14:20:00,309.64,309.77,309.25,309.46,8258.0,309.64,309.77,309.25,309.46,8258.0
2023-01-25 14:30:00,309.43,309.55,308.5,308.85,11509.0,309.43,309.55,308.5,308.85,11509.0
2023-01-25 14:40:00,308.81,309.29,308.79,309.05,6909.0,308.81,309.29,308.79,309.05,6909.0
2023-01-25 14:50:00,308.91,309.45,308.91,309.29,10087.0,308.91,309.45,308.91,309.29,10087.0
2023-01-25 15:00:00,309.33,310.37,309.23,310.37,15021.0,309.33,310.37,309.23,310.37,15021.0
2023-01-25 15:10:00,310.37,310.37,309.31,309.33,29329.0,310.37,310.37,309.31,309.33,29329.0
2023-01-25 15:20:00,309.35,309.76,309.28,309.53,21850.0,309.35,309.76,309.28,309.53,21850.0
2023-01-25 15:30:00,309.53,310.8,309.53,310.71,42265.0,309.53,310.8,309.53,310.71,42265.0
2023-01-25 15:40:00,310.63,310.64,309.79,309.88,27710.0,310.63,310.64,309.79,309.88,27710.0
2023-01-25 15:50:00,309.82,310.29,309.38,309.51,84498.0,309.82,310.29,309.38,309.51,84498.0
2023-01-26 09:30:00,313.27,313.5,310.56,311.26,44474.0,313.27,313.5,310.56,311.26,44474.0
2023-01-26 09:40:00,311.06,311.44,309.09,309.91,38945.0,311.06,311.44,309.09,309.91,38945.0
2023-01-26 09:50:00,309.86,310.36,308.7,309.84,48719.0,309.86,310.36,308.7,309.84,48719.0
2023-01-26 10:00:00,310.06,310.17,308.06,308.82,46087.0,310.06,310.17,308.06,308.82,46087.0
2023-01-26 10:10:00,309.02,310.39,308.39,310.31,27729.0,309.02,310.39,308.39,310.31,27729.0
2023-01-26 10:20:00,310.16,310.96,308.88,308.96,14834.0,310.16,310.96,308.88,308.96,14834.0
2023-01-26 10:30:00,309.0,309.78,308.0,308.23,17334.0,309.0,309.78,308.0,308.23,17334.0
2023-01-26 10:40:00,308.07,310.41,307.99,310.41,17218.0,308.07,310.41,307.99,310.41,17218.0
2023-01-26 10:50:00,310.08,310.08,308.18,308.31,11092.0,310.08,310.08,308.18,308.31,11092.0
2023-01-26 11:00:00,308.15,309.31,307.75,308.99,10668.0,308.15,309.31,307.75,308.99,10668.0
2023-01-26 11:10:00,309.2,309.71,308.97,309.39,9593.0,309.2,309.71,308.97,309.39,9593.0
2023-01-26 11:20:00,309.22,309.43,308.25,309.43,8639.0,309.22,309.43,308.25,309.43,8639.0
2023-01-26 11:30:00,309.15,309.75,308.95,309.07,8752.0,309.15,309.75,308.95,309.07,8752.0
2023-01-26 11:40:00,309.21,309.5,308.92,309.29,6300.0,309.21,309.5,308.92,309.29,6300.0
2023-01-26 11:50:00,309.29,309.29,308.36,308.57,8393.0,309.29,309.29,308.36,308.57,8393.0
2023-01-26 12:00:00,308.43,309.47,308.43,309.4,7246.0,308.43,309.47,308.43,309.4,7246.0
2023-01-26 12:10:00,309.55,309.95,308.88,308.89,8049.0,309.55,309.95,308.88,308.89,8049.0
2023-01-26 12:20:00,308.91,309.24,308.62,309.1,14182.0,308.91,309.24,308.62,309.1,14182.0
2023-01-26 12:30:00,309.07,309.49,308.63,308.81,25133.0,309.07,309.49,308.63,308.81,25133.0
2023-01-26 12:40:00,308.82,309.11,307.33,307.66,29455.0,308.82,309.11,307.33,307.66,29455.0
2023-01-26 12:50:00,307.72,308.56,307.51,307.54,23892.0,307.72,308.56,307.51,307.54,23892.0
2023-01-26 13:00:00,307.65,307.95,306.6,306.75,17315.0,307.65,307.95,306.6,306.75,17315.0
2023-01-26 13:10:00,306.78,307.17,305.98,306.13,29882.0,306.78,307.17,305.98,306.13,29882.0
2023-01-26 13:20:00,306.03,306.47,305.77,306.14,29919.0,306.03,306.47,305.77,306.14,29919.0
2023-01-26 13:30:00,306.16,307.13,306.0,307.13,21393.0,306.16,307.13,306.0,307.13,21393.0
2023-01-26 13:40:00,307.12,307.32,306.66,307.1,30238.0,307.12,307.32,306.66,307.1,30238.0
2023-01-26 13:50:00,307.1,307.89,307.0,307.34,25385.0,307.1,307.89,307.0,307.34,25385.0
2023-01-26 14:00:00,307.32,307.83,306.79,307.64,17651.0,307.32,307.83,306.79,307.64,17651.0
2023-01-26 14:10:00,307.85,308.02,307.38,307.8,16344.0,307.85,308.02,307.38,307.8,16344.0
2023-01-26 14:20:00,307.8,307.89,307.21,307.38,21834.0,307.8,307.89,307.21,307.38,21834.0
2023-01-26 14:30:00,307.32,308.5,307.11,308.06,23606.0,307.32,308.5,307.11,308.06,23606.0
2023-01-26 14:40:00,308.21,308.59,307.89,308.35,50082.0,308.21,308.59,307.89,308.35,50082.0
2023-01-26 14:50:00,308.25,309.49,308.08,309.37,40179.0,308.25,309.49,308.08,309.37,40179.0
2023-01-26 15:00:00,309.32,309.87,309.17,309.74,36403.0,309.32,309.87,309.17,309.74,36403.0
2023-01-26 15:10:00,309.68,310.89,309.55,310.79,38039.0,309.68,310.89,309.55,310.79,38039.0
2023-01-26 15:20:00,310.78,311.2,310.49,310.81,33390.0,310.78,311.2,310.49,310.81,33390.0
2023-01-26 15:30:00,310.84,310.84,309.25,309.26,39432.0,310.84,310.84,309.25,309.26,39432.0
2023-01-26 15:40:00,309.26,309.9,309.18,309.79,45204.0,309.26,309.9,309.18,309.79,45204.0
2023-01-26 15:50:00,309.8,310.1,309.19,309.55,90525.0,309.8,310.1,309.19,309.55,90525.0
2023-01-27 09:30:00,307.81,308.99,306.14,308.84,57378.0,307.81,308.99,306.14,308.84,57378.0
2023-01-27 09:40:00,308.82,310.65,308.46,310.65,26299.0,308.82,310.65,308.46,310.65,26299.0
2023-01-27 09:50:00,310.68,311.05,310.01,310.35,22030.0,310.68,311.05,310.01,310.35,22030.0
2023-01-27 10:00:00,310.29,311.31,309.97,310.55,40059.0,310.29,311.31,309.97,310.55,40059.0
2023-01-27 10:10:00,310.55,311.41,310.0,310.03,24268.0,310.55,311.41,310.0,310.03,24268.0
2023-01-27 10:20:00,310.2,310.2,308.07,308.61,34059.0,310.2,310.2,308.07,308.61,34059.0
2023-01-27 10:30:00,308.5,308.83,307.69,307.73,25222.0,308.5,308.83,307.69,307.73,25222.0
2023-01-27 10:40:00,307.59,308.0,306.81,306.81,54669.0,307.59,308.0,306.81,306.81,54669.0
2023-01-27 10:50:00,306.87,306.87,305.71,306.27,51910.0,306.87,306.87,305.71,306.27,51910.0
2023-01-27 11:00:00,306.29,306.68,305.18,305.6,60996.0,306.29,306.68,305.18,305.6,60996.0
2023-01-27 11:10:00,305.76,305.97,305.24,305.83,17856.0,305.76,305.97,305.24,305.83,17856.0
2023-01-27 11:20:00,305.82,306.53,305.3,305.41,23973.0,305.82,306.53,305.3,305.41,23973.0
2023-01-27 11:30:00,305.41,307.0,305.36,307.0,63317.0,305.41,307.0,305.36,307.0,63317.0
2023-01-27 11:40:00,306.99,307.26,306.37,306.44,12625.0,306.99,307.26,306.37,306.44,12625.0
2023-01-27 11:50:00,306.38,306.82,306.15,306.39,32262.0,306.38,306.82,306.15,306.39,32262.0
2023-01-27 12:00:00,306.26,306.56,305.79,306.56,8946.0,306.26,306.56,305.79,306.56,8946.0
2023-01-27 12:10:00,306.61,307.79,306.46,307.63,42829.0,306.61,307.79,306.46,307.63,42829.0
2023-01-27 12:20:00,307.63,308.0,307.07,307.25,25464.0,307.63,308.0,307.07,307.25,25464.0
2023-01-27 12:30:00,307.0,307.39,306.74,307.09,19309.0,307.0,307.39,306.74,307.09,19309.0
2023-01-27 12:40:00,307.11,307.11,306.02,306.02,29045.0,307.11,307.11,306.02,306.02,29045.0
2023-01-27 12:50:00,306.09,306.93,306.02,306.83,37263.0,306.09,306.93,306.02,306.83,37263.0
2023-01-27 13:00:00,306.75,306.97,306.0,306.16,50130.0,306.75,306.97,306.0,306.16,50130.0
2023-01-27 13:10:00,306.15,306.51,305.82,305.93,35752.0,306.15,306.51,305.82,305.93,35752.0
2023-01-27 13:20:00,305.97,307.22,305.55,307.22,50308.0,305.97,307.22,305.55,307.22,50308.0
2023-01-27 13:30:00,307.25,309.37,307.17,309.25,25431.0,307.25,309.37,307.17,309.25,25431.0
2023-01-27 13:40:00,309.25,309.5,308.89,309.33,20942.0,309.25,309.5,308.89,309.33,20942.0
2023-01-27 13:50:00,309.33,309.38,308.67,309.13,12484.0,309.33,309.38,308.67,309.13,12484.0
2023-01-27 14:00:00,309.24,309.39,308.94,308.97,11499.0,309.24,309.39,308.94,308.97,11499.0
2023-01-27 14:10:00,308.88,308.96,308.02,308.59,34996.0,308.88,308.96,308.02,308.59,34996.0
2023-01-27 14:20:00,308.68,309.34,308.63,309.05,19164.0,308.68,309.34,308.63,309.05,19164.0
2023-01-27 14:30:00,309.06,309.47,308.1,309.47,33102.0,309.06,309.47,308.1,309.47,33102.0
2023-01-27 14:40:00,309.25,310.31,309.15,310.15,28773.0,309.25,310.31,309.15,310.15,28773.0
2023-01-27 14:50:00,310.29,310.49,309.9,310.11,17833.0,310.29,310.49,309.9,310.11,17833.0
2023-01-27 15:00:00,310.14,311.62,310.13,311.53,33156.0,310.14,311.62,310.13,311.53,33156.0
2023-01-27 15:10:00,311.42,311.69,310.93,311.44,20937.0,311.42,311.69,310.93,311.44,20937.0
2023-01-27 15:20:00,311.41,311.58,310.95,311.17,23324.0,311.41,311.58,310.95,311.17,23324.0
2023-01-27 15:30:00,311.21,311.41,310.66,311.34,34911.0,311.21,311.41,310.66,311.34,34911.0
2023-01-27 15:40:00,311.25,311.38,310.81,310.93,41686.0,311.25,311.38,310.81,310.93,41686.0
2023-01-27 15:50:00,310.84,310.92,310.01,310.68,97745.0,310.84,310.92,310.01,310.68,97745.0
2023-01-30 09:30:00,308.98,310.11,307.5,308.94,40884.0,308.98,310.11,307.5,308.94,40884.0
2023-01-30 09:40:00,308.66,310.19,308.63,310.18,28394.0,308.66,310.19,308.63,310.18,28394.0
2023-01-30 09:50:00,310.21,310.8,308.89,310.71,29484.0,310.21,310.8,308.89,310.71,29484.0
2023-01-30 10:00:00,310.79,310.96,309.71,310.03,17838.0,310.79,310.96,309.71,310.03,17838.0
2023-01-30 10:10:00,310.03,310.4,308.03,308.68,30584.0,310.03,310.4,308.03,308.68,30584.0
2023-01-30 10:20:00,308.69,308.85,307.42,307.74,18470.0,308.69,308.85,307.42,307.74,18470.0
2023-01-30 10:30:00,308.0,308.4,307.66,307.91,21285.0,308.0,308.4,307.66,307.91,21285.0
2023-01-30 10:40:00,308.0,308.28,307.53,307.63,22669.0,308.0,308.28,307.53,307.63,22669.0
2023-01-30 10:50:00,307.63,308.67,307.5,308.61,31480.0,307.63,308.67,307.5,308.61,31480.0
2023-01-30 11:00:00,308.52,308.52,306.89,307.31,15534.0,308.52,308.52,306.89,307.31,15534.0
2023-01-30 11:10:00,307.32,308.18,307.31,307.82,9189.0,307.32,308.18,307.31,307.82,9189.0
2023-01-30 11:20:00,308.0,308.42,307.48,307.93,5911.0,308.0,308.42,307.48,307.93,5911.0
2023-01-30 11:30:00,308.02,308.16,307.03,307.3,6505.0,308.02,308.16,307.03,307.3,6505.0
2023-01-30 11:40:00,307.26,307.52,306.82,306.99,11975.0,307.26,307.52,306.82,306.99,11975.0
2023-01-30 11:50:00,306.97,307.46,306.08,307.46,8049.0,306.97,307.46,306.08,307.46,8049.0
2023-01-30 12:00:00,307.39,307.58,307.07,307.29,10570.0,307.39,307.58,307.07,307.29,10570.0
2023-01-30 12:10:00,307.24,307.42,306.91,307.27,10150.0,307.24,307.42,306.91,307.27,10150.0
2023-01-30 12:20:00,307.26,307.47,306.86,307.47,5828.0,307.26,307.47,306.86,307.47,5828.0
2023-01-30 12:30:00,307.41,307.41,306.96,307.01,13591.0,307.41,307.41,306.96,307.01,13591.0
2023-01-30 12:40:00,306.89,307.54,306.89,307.3,12411.0,306.89,307.54,306.89,307.3,12411.0
2023-01-30 12:50:00,307.38,307.43,306.81,307.05,8309.0,307.38,307.43,306.81,307.05,8309.0
2023-01-30 13:00:00,307.19,307.46,306.8,307.27,7324.0,307.19,307.46,306.8,307.27,7324.0
2023-01-30 13:10:00,307.36,308.0,307.05,307.86,8887.0,307.36,308.0,307.05,307.86,8887.0
2023-01-30 13:20:00,307.9,307.99,307.38,307.5,7495.0,307.9,307.99,307.38,307.5,7495.0
2023-01-30 13:30:00,307.5,307.5,306.77,306.85,6654.0,307.5,307.5,306.77,306.85,6654.0
2023-01-30 13:40:00,306.77,307.05,306.42,307.01,12730.0,306.77,307.05,306.42,307.01,12730.0
2023-01-30 13:50:00,306.99,307.13,306.74,307.13,10860.0,306.99,307.13,306.74,307.13,10860.0
2023-01-30 14:00:00,307.04,307.22,306.65,306.8,13214.0,307.04,307.22,306.65,306.8,13214.0
2023-01-30 14:10:00,306.93,307.11,306.54,306.87,10453.0,306.93,307.11,306.54,306.87,10453.0
2023-01-30 14:20:00,306.75,306.75,306.03,306.18,11787.0,306.75,306.75,306.03,306.18,11787.0
2023-01-30 14:30:00,306.12,306.44,305.94,306.29,11605.0,306.12,306.44,305.94,306.29,11605.0
2023-01-30 14:40:00,306.29,306.42,305.7,305.76,9883.0,306.29,306.42,305.7,305.76,9883.0
2023-01-30 14:50:00,305.74,306.28,305.63,306.25,21196.0,305.74,306.28,305.63,306.25,21196.0
2023-01-30 15:00:00,306.26,306.52,304.86,304.86,145634.0,306.26,306.52,304.86,304.86,145634.0
2023-01-30 15:10:00,304.83,304.92,303.74,304.07,28085.0,304.83,304.92,303.74,304.07,28085.0
2023-01-30 15:20:00,303.94,304.06,303.6,303.71,28496.0,303.94,304.06,303.6,303.71,28496.0
2023-01-30 15:30:00,303.78,304.56,303.6,304.02,30039.0,303.78,304.56,303.6,304.02,30039.0
2023-01-30 15:40:00,304.07,304.3,303.43,303.44,35543.0,304.07,304.3,303.43,303.44,35543.0
2023-01-30 15:50:00,303.36,303.6,302.41,302.59,135443.0,303.36,303.6,302.41,302.59,135443.0
2023-01-31 09:30:00,303.21,305.78,303.01,304.94,42296.0,303.21,305.78,303.01,304.94,42296.0
2023-01-31 09:40:00,304.7,305.32,303.5,304.25,57060.0,304.7,305.32,303.5,304.25,57060.0
2023-01-31 09:50:00,304.64,305.37,303.88,304.0,21854.0,304.64,305.37,303.88,304.0,21854.0
2023-01-31 10:00:00,303.77,304.23,301.8,301.96,29774.0,303.77,304.23,301.8,301.96,29774.0
2023-01-31 10:10:00,301.87,304.61,301.83,304.34,16555.0,301.87,304.61,301.83,304.34,16555.0
2023-01-31 10:20:00,304.06,304.41,303.67,304.31,13688.0,304.06,304.41,303.67,304.31,13688.0
2023-01-31 10:30:00,304.18,304.96,304.18,304.81,16914.0,304.18,304.96,304.18,304.81,16914.0
2023-01-31 10:40:00,304.55,306.0,304.55,305.66,48876.0,304.55,306.0,304.55,305.66,48876.0
2023-01-31 10:50:00,305.73,306.16,305.49,305.95,43143.0,305.73,306.16,305.49,305.95,43143.0
2023-01-31 11:00:00,306.06,306.44,305.76,305.82,11580.0,306.06,306.44,305.76,305.82,11580.0
2023-01-31 11:10:00,305.66,305.87,305.34,305.65,8509.0,305.66,305.87,305.34,305.65,8509.0
2023-01-31 11:20:00,305.71,306.23,305.4,306.21,6456.0,305.71,306.23,305.4,306.21,6456.0
2023-01-31 11:30:00,306.06,306.06,304.69,304.69,5577.0,306.06,306.06,304.69,304.69,5577.0
2023-01-31 11:40:00,304.69,305.17,304.12,304.24,7031.0,304.69,305.17,304.12,304.24,7031.0
2023-01-31 11:50:00,304.17,305.32,304.16,305.31,15292.0,304.17,305.32,304.16,305.31,15292.0
2023-01-31 12:00:00,305.26,305.26,304.2,304.76,13611.0,305.26,305.26,304.2,304.76,13611.0
2023-01-31 12:10:00,304.81,305.55,304.79,305.55,28967.0,304.81,305.55,304.79,305.55,28967.0
2023-01-31 12:20:00,305.26,305.52,304.82,305.24,25177.0,305.26,305.52,304.82,305.24,25177.0
2023-01-31 12:30:00,305.24,305.24,304.49,304.69,6703.0,305.24,305.24,304.49,304.69,6703.0
2023-01-31 12:40:00,304.69,304.89,304.2,304.33,8909.0,304.69,304.89,304.2,304.33,8909.0
2023-01-31 12:50:00,304.33,304.85,304.2,304.61,9760.0,304.33,304.85,304.2,304.61,9760.0
2023-01-31 13:00:00,304.6,305.31,304.57,305.27,6867.0,304.6,305.31,304.57,305.27,6867.0
2023-01-31 13:10:00,305.21,305.21,304.16,304.19,9402.0,305.21,305.21,304.16,304.19,9402.0
2023-01-31 13:20:00,304.14,304.35,303.6,303.83,9282.0,304.14,304.35,303.6,303.83,9282.0
2023-01-31 13:30:00,303.9,303.94,302.66,302.97,12886.0,303.9,303.94,302.66,302.97,12886.0
2023-01-31 13:40:00,302.93,303.51,302.69,303.29,10739.0,302.93,303.51,302.69,303.29,10739.0
2023-01-31 13:50:00,303.47,304.06,303.45,304.06,14335.0,303.47,304.06,303.45,304.06,14335.0
2023-01-31 14:00:00,304.1,304.48,304.01,304.48,8725.0,304.1,304.48,304.01,304.48,8725.0
2023-01-31 14:10:00,304.41,304.42,303.1,303.18,13202.0,304.41,304.42,303.1,303.18,13202.0
2023-01-31 14:20:00,303.21,303.46,302.75,303.12,15484.0,303.21,303.46,302.75,303.12,15484.0
2023-01-31 14:30:00,303.16,303.91,303.11,303.86,13951.0,303.16,303.91,303.11,303.86,13951.0
2023-01-31 14:40:00,303.94,304.77,303.79,304.73,11967.0,303.94,304.77,303.79,304.73,11967.0
2023-01-31 14:50:00,304.63,305.66,304.59,305.55,32369.0,304.63,305.66,304.59,305.55,32369.0
2023-01-31 15:00:00,305.49,305.97,304.22,304.35,31417.0,305.49,305.97,304.22,304.35,31417.0
2023-01-31 15:10:00,304.5,305.32,304.33,305.1,22473.0,304.5,305.32,304.33,305.1,22473.0
2023-01-31 15:20:00,305.09,305.09,304.19,304.19,18357.0,305.09,305.09,304.19,304.19,18357.0
2023-01-31 15:30:00,304.18,304.64,304.08,304.49,16909.0,304.18,304.64,304.08,304.49,16909.0
2023-01-31 15:40:00,304.5,305.39,304.5,304.94,59827.0,304.5,305.39,304.5,304.94,59827.0
2023-01-31 15:50:00,305.03,307.26,304.96,306.9,173246.0,305.03,307.26,304.96,306.9,173246.0
2023-02-01 09:30:00,306.9,309.89,306.65,307.25,69496.0,306.9,309.89,306.65,307.25,69496.0
2023-02-01 09:40:00,307.03,308.74,306.19,308.43,34101.0,307.03,308.74,306.19,308.43,34101.0
2023-02-01 09:50:00,308.36,310.43,308.36,309.26,39449.0,308.36,310.43,308.36,309.26,39449.0
2023-02-01 10:00:00,309.58,309.65,307.72,308.21,14486.0,309.58,309.65,307.72,308.21,14486.0
2023-02-01 10:10:00,308.54,308.54,307.5,307.85,22036.0,308.54,308.54,307.5,307.85,22036.0
2023-02-01 10:20:00,307.75,308.56,307.6,308.51,50423.0,307.75,308.56,307.6,308.51,50423.0
2023-02-01 10:30:00,308.57,309.0,308.08,308.5,23517.0,308.57,309.0,308.08,308.5,23517.0
2023-02-01 10:40:00,308.42,308.7,307.91,308.5,19221.0,308.42,308.7,307.91,308.5,19221.0
2023-02-01 10:50:00,308.34,308.58,307.75,307.75,13720.0,308.34,308.58,307.75,307.75,13720.0
2023-02-01 11:00:00,307.75,307.75,306.01,306.56,34375.0,307.75,307.75,306.01,306.56,34375.0
2023-02-01 11:10:00,306.56,306.75,306.01,306.53,9179.0,306.56,306.75,306.01,306.53,9179.0
2023-02-01 11:20:00,306.41,306.8,306.07,306.49,12626.0,306.41,306.8,306.07,306.49,12626.0
2023-02-01 11:30:00,306.49,306.73,305.88,306.31,12228.0,306.49,306.73,305.88,306.31,12228.0
2023-02-01 11:40:00,306.31,306.57,305.96,306.11,13035.0,306.31,306.57,305.96,306.11,13035.0
2023-02-01 11:50:00,305.99,306.22,305.65,305.84,24642.0,305.99,306.22,305.65,305.84,24642.0
2023-02-01 12:00:00,305.84,306.55,305.71,305.71,6600.0,305.84,306.55,305.71,305.71,6600.0
2023-02-01 12:10:00,305.81,305.92,305.26,305.4,7486.0,305.81,305.92,305.26,305.4,7486.0
2023-02-01 12:20:00,305.42,306.72,305.25,306.48,47165.0,305.42,306.72,305.25,306.48,47165.0
2023-02-01 12:30:00,306.44,306.81,306.22,306.81,9312.0,306.44,306.81,306.22,306.81,9312.0
2023-02-01 12:40:00,306.92,308.0,306.92,307.85,11671.0,306.92,308.0,306.92,307.85,11671.0
2023-02-01 12:50:00,307.88,309.05,307.84,308.78,12900.0,307.88,309.05,307.84,308.78,12900.0
2023-02-01 13:00:00,308.67,308.68,307.5,307.51,27898.0,308.67,308.68,307.5,307.51,27898.0
2023-02-01 13:10:00,307.42,307.54,305.9,305.9,18907.0,307.42,307.54,305.9,305.9,18907.0
2023-02-01 13:20:00,305.97,307.53,305.88,307.35,42935.0,305.97,307.53,305.88,307.35,42935.0
2023-02-01 13:30:00,307.35,307.68,307.29,307.48,14575.0,307.35,307.68,307.29,307.48,14575.0
2023-02-01 13:40:00,307.63,307.87,307.15,307.29,10906.0,307.63,307.87,307.15,307.29,10906.0
2023-02-01 13:50:00,307.29,308.73,307.24,307.52,20782.0,307.29,308.73,307.24,307.52,20782.0
2023-02-01 14:00:00,307.0,309.09,306.23,308.59,30726.0,307.0,309.09,306.23,308.59,30726.0
2023-02-01 14:10:00,308.75,309.09,308.01,308.69,19573.0,308.75,309.09,308.01,308.69,19573.0
2023-02-01 14:20:00,308.6,308.9,308.38,308.63,7530.0,308.6,308.9,308.38,308.63,7530.0
2023-02-01 14:30:00,308.6,310.46,306.85,310.23,78701.0,308.6,310.46,306.85,310.23,78701.0
2023-02-01 14:40:00,310.44,313.27,310.09,312.6,83030.0,310.44,313.27,310.09,312.6,83030.0
2023-02-01 14:50:00,312.59,314.87,312.59,314.44,65447.0,312.59,314.87,312.59,314.44,65447.0
2023-02-01 15:00:00,314.44,317.47,314.4,317.35,49873.0,314.44,317.47,314.4,317.35,49873.0
2023-02-01 15:10:00,317.35,317.35,316.02,316.33,48917.0,317.35,317.35,316.02,316.33,48917.0
2023-02-01 15:20:00,316.49,317.14,315.86,316.3,35560.0,316.49,317.14,315.86,316.3,35560.0
2023-02-01 15:30:00,316.4,318.68,316.19,318.44,36521.0,316.4,318.68,316.19,318.44,36521.0
2023-02-01 15:40:00,318.42,318.69,316.78,316.82,41637.0,318.42,318.69,316.78,316.82,41637.0
2023-02-01 15:50:00,316.74,316.8,315.31,315.64,138377.0,316.74,316.8,315.31,315.64,138377.0
2023-02-02 09:30:00,317.63,321.94,317.52,320.93,52065.0,317.63,321.94,317.52,320.93,52065.0
2023-02-02 09:40:00,320.93,322.02,320.27,320.39,28533.0,320.93,322.02,320.27,320.39,28533.0
2023-02-02 09:50:00,320.16,320.82,317.63,317.67,42821.0,320.16,320.82,317.63,317.67,42821.0
2023-02-02 10:00:00,317.54,320.04,316.56,319.68,42578.0,317.54,320.04,316.56,319.68,42578.0
2023-02-02 10:10:00,319.49,319.81,317.55,319.64,14744.0,319.49,319.81,317.55,319.64,14744.0
2023-02-02 10:20:00,319.54,320.93,318.98,320.75,25555.0,319.54,320.93,318.98,320.75,25555.0
2023-02-02 10:30:00,320.54,323.46,320.36,323.2,75370.0,320.54,323.46,320.36,323.2,75370.0
2023-02-02 10:40:00,323.3,324.2,322.95,324.2,37194.0,323.3,324.2,322.95,324.2,37194.0
2023-02-02 10:50:00,324.23,328.42,323.9,327.37,96446.0,324.23,328.42,323.9,327.37,96446.0
2023-02-02 11:00:00,327.29,327.31,325.74,326.13,42268.0,327.29,327.31,325.74,326.13,42268.0
2023-02-02 11:10:00,326.08,326.89,325.7,325.79,32610.0,326.08,326.89,325.7,325.79,32610.0
2023-02-02 11:20:00,325.66,325.66,323.99,324.16,23007.0,325.66,325.66,323.99,324.16,23007.0
2023-02-02 11:30:00,324.08,324.25,323.1,323.13,15946.0,324.08,324.25,323.1,323.13,15946.0
2023-02-02 11:40:00,323.07,323.39,322.38,323.39,17954.0,323.07,323.39,322.38,323.39,17954.0
2023-02-02 11:50:00,323.29,324.98,323.23,323.99,30716.0,323.29,324.98,323.23,323.99,30716.0
2023-02-02 12:00:00,323.88,324.74,323.87,324.36,35801.0,323.88,324.74,323.87,324.36,35801.0
2023-02-02 12:10:00,324.34,325.6,324.34,324.81,9711.0,324.34,325.6,324.34,324.81,9711.0
2023-02-02 12:20:00,324.64,325.38,324.54,325.04,18415.0,324.64,325.38,324.54,325.04,18415.0
2023-02-02 12:30:00,325.11,325.66,324.9,325.5,37027.0,325.11,325.66,324.9,325.5,37027.0
2023-02-02 12:40:00,325.5,325.99,324.99,325.36,28704.0,325.5,325.99,324.99,325.36,28704.0
2023-02-02 12:50:00,325.56,326.95,325.56,326.77,14702.0,325.56,326.95,325.56,326.77,14702.0
2023-02-02 13:00:00,326.77,327.22,326.51,327.07,15687.0,326.77,327.22,326.51,327.07,15687.0
2023-02-02 13:10:00,327.07,327.3,326.56,326.77,41005.0,327.07,327.3,326.56,326.77,41005.0
2023-02-02 13:20:00,326.84,327.82,326.84,327.13,22644.0,326.84,327.82,326.84,327.13,22644.0
2023-02-02 13:30:00,327.15,327.15,325.55,325.58,12728.0,327.15,327.15,325.55,325.58,12728.0
2023-02-02 13:40:00,325.68,326.05,324.96,325.55,31754.0,325.68,326.05,324.96,325.55,31754.0
2023-02-02 13:50:00,325.57,327.01,325.57,326.68,14683.0,325.57,327.01,325.57,326.68,14683.0
2023-02-02 14:00:00,326.62,326.65,324.14,324.19,54303.0,326.62,326.65,324.14,324.19,54303.0
2023-02-02 14:10:00,324.11,324.32,323.52,323.94,41664.0,324.11,324.32,323.52,323.94,41664.0
2023-02-02 14:20:00,323.94,324.35,323.84,323.96,35650.0,323.94,324.35,323.84,323.96,35650.0
2023-02-02 14:30:00,323.96,323.96,321.79,321.98,71039.0,323.96,323.96,321.79,321.98,71039.0
2023-02-02 14:40:00,321.86,321.93,320.99,321.71,32722.0,321.86,321.93,320.99,321.71,32722.0
2023-02-02 14:50:00,321.82,322.14,320.42,320.88,23179.0,321.82,322.14,320.42,320.88,23179.0
2023-02-02 15:00:00,320.64,321.3,320.0,320.13,22029.0,320.64,321.3,320.0,320.13,22029.0
2023-02-02 15:10:00,320.15,321.37,320.15,321.37,16944.0,320.15,321.37,320.15,321.37,16944.0
2023-02-02 15:20:00,321.28,321.75,320.96,321.17,18152.0,321.28,321.75,320.96,321.17,18152.0
2023-02-02 15:30:00,321.29,321.77,320.77,320.81,29965.0,321.29,321.77,320.77,320.81,29965.0
2023-02-02 15:40:00,320.89,321.55,320.81,321.21,40345.0,320.89,321.55,320.81,321.21,40345.0
2023-02-02 15:50:00,321.35,322.85,321.35,322.76,106154.0,321.35,322.85,321.35,322.76,106154.0
2023-02-03 09:30:00,317.52,321.49,317.5,321.34,31821.0,317.52,321.49,317.5,321.34,31821.0
2023-02-03 09:40:00,321.26,322.28,320.33,321.54,11100.0,321.26,322.28,320.33,321.54,11100.0
2023-02-03 09:50:00,321.69,321.92,319.65,319.7,10742.0,321.69,321.92,319.65,319.7,10742.0
2023-02-03 10:00:00,319.6,319.95,318.15,319.76,17540.0,319.6,319.95,318.15,319.76,17540.0
2023-02-03 10:10:00,319.77,322.49,319.36,322.08,15135.0,319.77,322.49,319.36,322.08,15135.0
2023-02-03 10:20:00,322.1,323.83,322.09,323.2,22114.0,322.1,323.83,322.09,323.2,22114.0
2023-02-03 10:30:00,323.12,324.62,322.26,324.46,32008.0,323.12,324.62,322.26,324.46,32008.0
2023-02-03 10:40:00,324.35,325.1,324.06,324.54,14107.0,324.35,325.1,324.06,324.54,14107.0
2023-02-03 10:50:00,324.52,324.52,322.86,323.52,18227.0,324.52,324.52,322.86,323.52,18227.0
2023-02-03 11:00:00,323.54,324.88,323.53,324.44,13305.0,323.54,324.88,323.53,324.44,13305.0
2023-02-03 11:10:00,324.64,324.79,322.95,322.95,11963.0,324.64,324.79,322.95,322.95,11963.0
2023-02-03 11:20:00,322.94,323.47,322.62,323.47,7459.0,322.94,323.47,322.62,323.47,7459.0
2023-02-03 11:30:00,323.45,324.17,323.07,323.47,10519.0,323.45,324.17,323.07,323.47,10519.0
2023-02-03 11:40:00,323.19,324.08,322.6,322.6,11285.0,323.19,324.08,322.6,322.6,11285.0
2023-02-03 11:50:00,322.53,323.27,322.03,322.22,11430.0,322.53,323.27,322.03,322.22,11430.0
2023-02-03 12:00:00,322.23,323.09,322.23,322.96,7535.0,322.23,323.09,322.23,322.96,7535.0
2023-02-03 12:10:00,323.04,324.34,322.94,324.11,9016.0,323.04,324.34,322.94,324.11,9016.0
2023-02-03 12:20:00,324.39,324.92,324.08,324.3,10887.0,324.39,324.92,324.08,324.3,10887.0
2023-02-03 12:30:00,324.37,324.38,323.9,324.26,7324.0,324.37,324.38,323.9,324.26,7324.0
2023-02-03 12:40:00,324.11,324.17,323.06,323.15,9387.0,324.11,324.17,323.06,323.15,9387.0
2023-02-03 12:50:00,323.21,323.64,322.0,322.05,10015.0,323.21,323.64,322.0,322.05,10015.0
2023-02-03 13:00:00,321.94,322.33,321.0,321.0,8093.0,321.94,322.33,321.0,321.0,8093.0
2023-02-03 13:10:00,320.9,321.79,320.74,321.71,9893.0,320.9,321.79,320.74,321.71,9893.0
2023-02-03 13:20:00,321.68,321.9,321.1,321.1,3703.0,321.68,321.9,321.1,321.1,3703.0
2023-02-03 13:30:00,320.95,321.31,320.55,320.99,11164.0,320.95,321.31,320.55,320.99,11164.0
2023-02-03 13:40:00,320.99,321.14,320.28,321.05,8532.0,320.99,321.14,320.28,321.05,8532.0
2023-02-03 13:50:00,320.91,322.07,320.91,321.7,6505.0,320.91,322.07,320.91,321.7,6505.0
2023-02-03 14:00:00,321.72,321.91,321.15,321.27,4184.0,321.72,321.91,321.15,321.27,4184.0
2023-02-03 14:10:00,321.25,321.33,320.63,320.66,4668.0,321.25,321.33,320.63,320.66,4668.0
2023-02-03 14:20:00,320.77,320.8,320.03,320.69,4686.0,320.77,320.8,320.03,320.69,4686.0
2023-02-03 14:30:00,320.75,320.82,320.0,320.25,20616.0,320.75,320.82,320.0,320.25,20616.0
2023-02-03 14:40:00,320.25,320.4,319.92,320.22,4665.0,320.25,320.4,319.92,320.22,4665.0
2023-02-03 14:50:00,320.2,320.2,319.32,319.49,5420.0,320.2,320.2,319.32,319.49,5420.0
2023-02-03 15:00:00,319.39,319.39,318.55,319.34,9443.0,319.39,319.39,318.55,319.34,9443.0
2023-02-03 15:10:00,319.25,320.3,319.05,320.13,12013.0,319.25,320.3,319.05,320.13,12013.0
2023-02-03 15:20:00,320.07,320.07,319.43,319.67,7006.0,320.07,320.07,319.43,319.67,7006.0
2023-02-03 15:30:00,319.67,320.08,318.78,318.94,25474.0,319.67,320.08,318.78,318.94,25474.0
2023-02-03 15:40:00,318.88,319.43,318.46,318.59,23253.0,318.88,319.43,318.46,318.59,23253.0
2023-02-03 15:50:00,318.51,320.0,318.4,319.41,85190.0,318.51,320.0,318.4,319.41,85190.0
2023-02-06 09:30:00,314.42,319.39,314.42,316.28,36033.0,314.42,319.39,314.42,316.28,36033.0
2023-02-06 09:40:00,316.07,316.08,313.07,313.76,65434.0,316.07,316.08,313.07,313.76,65434.0
2023-02-06 09:50:00,313.73,314.46,311.32,311.88,39695.0,313.73,314.46,311.32,311.88,39695.0
2023-02-06 10:00:00,312.16,313.52,311.93,313.35,22216.0,312.16,313.52,311.93,313.35,22216.0
2023-02-06 10:10:00,313.18,313.18,311.11,311.29,33747.0,313.18,313.18,311.11,311.29,33747.0
2023-02-06 10:20:00,311.21,312.86,311.13,311.77,26010.0,311.21,312.86,311.13,311.77,26010.0
2023-02-06 10:30:00,311.67,312.99,311.16,312.57,22946.0,311.67,312.99,311.16,312.57,22946.0
2023-02-06 10:40:00,312.76,314.12,312.69,313.55,17560.0,312.76,314.12,312.69,313.55,17560.0
2023-02-06 10:50:00,313.7,314.96,313.55,314.65,15625.0,313.7,314.96,313.55,314.65,15625.0
2023-02-06 11:00:00,314.47,314.48,313.5,313.71,14265.0,314.47,314.48,313.5,313.71,14265.0
2023-02-06 11:10:00,313.78,314.85,313.78,314.85,10485.0,313.78,314.85,313.78,314.85,10485.0
2023-02-06 11:20:00,314.82,314.97,314.5,314.5,12050.0,314.82,314.97,314.5,314.5,12050.0
2023-02-06 11:30:00,314.59,314.9,313.09,313.15,21725.0,314.59,314.9,313.09,313.15,21725.0
2023-02-06 11:40:00,313.2,313.24,312.58,312.58,8714.0,313.2,313.24,312.58,312.58,8714.0
2023-02-06 11:50:00,312.59,313.03,312.35,312.77,9335.0,312.59,313.03,312.35,312.77,9335.0
2023-02-06 12:00:00,312.79,312.79,312.12,312.41,15102.0,312.79,312.79,312.12,312.41,15102.0
2023-02-06 12:10:00,312.62,312.71,311.78,311.9,8578.0,312.62,312.71,311.78,311.9,8578.0
2023-02-06 12:20:00,311.8,311.99,311.5,311.99,7331.0,311.8,311.99,311.5,311.99,7331.0
2023-02-06 12:30:00,312.06,312.61,311.93,312.42,9129.0,312.06,312.61,311.93,312.42,9129.0
2023-02-06 12:40:00,312.46,312.97,311.96,312.66,16672.0,312.46,312.97,311.96,312.66,16672.0
2023-02-06 12:50:00,312.64,312.64,312.12,312.3,6825.0,312.64,312.64,312.12,312.3,6825.0
2023-02-06 13:00:00,312.27,312.64,312.0,312.55,10426.0,312.27,312.64,312.0,312.55,10426.0
2023-02-06 13:10:00,312.22,312.48,311.51,312.21,11512.0,312.22,312.48,311.51,312.21,11512.0
2023-02-06 13:20:00,312.25,312.7,312.05,312.33,19899.0,312.25,312.7,312.05,312.33,19899.0
2023-02-06 13:30:00,312.08,312.54,312.08,312.36,7080.0,312.08,312.54,312.08,312.36,7080.0
2023-02-06 13:40:00,312.27,312.49,312.1,312.39,8100.0,312.27,312.49,312.1,312.39,8100.0
2023-02-06 13:50:00,312.28,312.93,312.17,312.92,11287.0,312.28,312.93,312.17,312.92,11287.0
2023-02-06 14:00:00,313.22,313.76,313.22,313.54,16013.0,313.22,313.76,313.22,313.54,16013.0
2023-02-06 14:10:00,313.55,314.2,313.47,313.63,23787.0,313.55,314.2,313.47,313.63,23787.0
2023-02-06 14:20:00,313.48,313.84,312.85,312.95,10528.0,313.48,313.84,312.85,312.95,10528.0
2023-02-06 14:30:00,312.84,312.84,311.71,311.8,8362.0,312.84,312.84,311.71,311.8,8362.0
2023-02-06 14:40:00,311.85,312.45,311.7,312.45,12828.0,311.85,312.45,311.7,312.45,12828.0
2023-02-06 14:50:00,312.3,312.59,311.62,312.56,11005.0,312.3,312.59,311.62,312.56,11005.0
2023-02-06 15:00:00,312.55,312.58,311.5,311.75,14728.0,312.55,312.58,311.5,311.75,14728.0
2023-02-06 15:10:00,311.82,311.93,310.59,311.01,10157.0,311.82,311.93,310.59,311.01,10157.0
2023-02-06 15:20:00,311.0,311.23,310.19,310.58,11494.0,311.0,311.23,310.19,310.58,11494.0
2023-02-06 15:30:00,310.43,311.07,310.26,310.71,15372.0,310.43,311.07,310.26,310.71,15372.0
2023-02-06 15:40:00,310.77,310.84,310.36,310.69,23296.0,310.77,310.84,310.36,310.69,23296.0
2023-02-06 15:50:00,310.76,312.23,310.76,311.3,87476.0,310.76,312.23,310.76,311.3,87476.0
2023-02-07 09:30:00,311.31,311.66,308.72,309.41,19683.0,311.31,311.66,308.72,309.41,19683.0
2023-02-07 09:40:00,309.27,309.48,308.34,308.73,18488.0,309.27,309.48,308.34,308.73,18488.0
2023-02-07 09:50:00,308.8,309.68,307.42,307.59,15076.0,308.8,309.68,307.42,307.59,15076.0
2023-02-07 10:00:00,307.79,307.82,306.74,307.19,27661.0,307.79,307.82,306.74,307.19,27661.0
2023-02-07 10:10:00,307.25,307.52,306.63,307.4,31360.0,307.25,307.52,306.63,307.4,31360.0
2023-02-07 10:20:00,307.64,308.08,307.16,307.31,15164.0,307.64,308.08,307.16,307.31,15164.0
2023-02-07 10:30:00,307.32,307.43,305.78,306.84,17099.0,307.32,307.43,305.78,306.84,17099.0
2023-02-07 10:40:00,306.94,307.84,306.75,307.84,9223.0,306.94,307.84,306.75,307.84,9223.0
2023-02-07 10:50:00,307.84,308.41,307.83,308.05,5877.0,307.84,308.41,307.83,308.05,5877.0
2023-02-07 11:00:00,307.95,309.54,307.78,309.17,11272.0,307.95,309.54,307.78,309.17,11272.0
2023-02-07 11:10:00,309.04,309.24,308.65,308.7,5670.0,309.04,309.24,308.65,308.7,5670.0
2023-02-07 11:20:00,308.68,309.09,308.68,308.91,9066.0,308.68,309.09,308.68,308.91,9066.0
2023-02-07 11:30:00,308.89,310.96,308.85,310.96,17016.0,308.89,310.96,308.85,310.96,17016.0
2023-02-07 11:40:00,310.7,311.1,310.24,310.93,7550.0,310.7,311.1,310.24,310.93,7550.0
2023-02-07 11:50:00,310.96,311.64,310.92,311.35,7874.0,310.96,311.64,310.92,311.35,7874.0
2023-02-07 12:00:00,311.24,311.91,311.16,311.42,11620.0,311.24,311.91,311.16,311.42,11620.0
2023-02-07 12:10:00,311.29,311.39,310.99,311.08,8849.0,311.29,311.39,310.99,311.08,8849.0
2023-02-07 12:20:00,310.91,310.91,309.62,309.74,19085.0,310.91,310.91,309.62,309.74,19085.0
2023-02-07 12:30:00,309.8,310.57,309.8,310.56,5099.0,309.8,310.57,309.8,310.56,5099.0
2023-02-07 12:40:00,310.48,313.9,310.31,313.75,41006.0,310.48,313.9,310.31,313.75,41006.0
2023-02-07 12:50:00,313.99,315.55,313.52,314.96,37953.0,313.99,315.55,313.52,314.96,37953.0
2023-02-07 13:00:00,314.81,315.47,314.31,314.92,16464.0,314.81,315.47,314.31,314.92,16464.0
2023-02-07 13:10:00,314.96,315.31,312.92,313.95,17049.0,314.96,315.31,312.92,313.95,17049.0
2023-02-07 13:20:00,313.77,314.03,310.78,310.78,15149.0,313.77,314.03,310.78,310.78,15149.0
2023-02-07 13:30:00,310.46,311.23,309.62,310.81,12961.0,310.46,311.23,309.62,310.81,12961.0
2023-02-07 13:40:00,310.84,311.73,310.35,310.84,6929.0,310.84,311.73,310.35,310.84,6929.0
2023-02-07 13:50:00,310.65,311.94,310.64,311.36,3889.0,310.65,311.94,310.64,311.36,3889.0
2023-02-07 14:00:00,311.39,313.81,311.39,313.59,8120.0,311.39,313.81,311.39,313.59,8120.0
2023-02-07 14:10:00,313.5,314.33,313.5,313.57,14707.0,313.5,314.33,313.5,313.57,14707.0
2023-02-07 14:20:00,313.07,314.3,313.07,313.98,18622.0,313.07,314.3,313.07,313.98,18622.0
2023-02-07 14:30:00,313.84,315.07,313.84,314.71,6716.0,313.84,315.07,313.84,314.71,6716.0
2023-02-07 14:40:00,314.96,315.41,314.55,314.82,11545.0,314.96,315.41,314.55,314.82,11545.0
2023-02-07 14:50:00,314.66,315.05,314.21,314.9,7108.0,314.66,315.05,314.21,314.9,7108.0
2023-02-07 15:00:00,315.01,315.9,314.99,315.07,18775.0,315.01,315.9,314.99,315.07,18775.0
2023-02-07 15:10:00,315.24,316.69,315.21,316.63,17221.0,315.24,316.69,315.21,316.63,17221.0
2023-02-07 15:20:00,316.62,317.77,316.62,317.57,10065.0,316.62,317.77,316.62,317.57,10065.0
2023-02-07 15:30:00,317.69,317.87,317.18,317.87,22520.0,317.69,317.87,317.18,317.87,22520.0
2023-02-07 15:40:00,317.83,318.92,317.68,318.75,26183.0,317.83,318.92,317.68,318.75,26183.0
2023-02-07 15:50:00,318.81,319.78,318.47,319.18,102770.0,318.81,319.78,318.47,319.18,102770.0
2023-02-08 09:30:00,314.06,315.25,311.66,312.5,55795.0,314.06,315.25,311.66,312.5,55795.0
2023-02-08 09:40:00,312.83,314.38,311.81,312.96,20171.0,312.83,314.38,311.81,312.96,20171.0
2023-02-08 09:50:00,313.16,315.51,312.56,315.51,20575.0,313.16,315.51,312.56,315.51,20575.0
2023-02-08 10:00:00,315.53,315.53,312.82,313.29,31228.0,315.53,315.53,312.82,313.29,31228.0
2023-02-08 10:10:00,313.47,314.71,312.04,314.71,19049.0,313.47,314.71,312.04,314.71,19049.0
2023-02-08 10:20:00,314.68,314.68,312.5,312.97,10143.0,314.68,314.68,312.5,312.97,10143.0
2023-02-08 10:30:00,312.86,312.86,310.51,312.23,24458.0,312.86,312.86,310.51,312.23,24458.0
2023-02-08 10:40:00,312.23,312.57,311.53,311.93,8241.0,312.23,312.57,311.53,311.93,8241.0
2023-02-08 10:50:00,311.9,311.91,310.94,311.66,13356.0,311.9,311.91,310.94,311.66,13356.0
2023-02-08 11:00:00,311.35,311.37,310.28,310.98,8619.0,311.35,311.37,310.28,310.98,8619.0
2023-02-08 11:10:00,310.95,311.06,310.2,310.79,13728.0,310.95,311.06,310.2,310.79,13728.0
2023-02-08 11:20:00,310.77,311.08,308.8,309.61,26486.0,310.77,311.08,308.8,309.61,26486.0
2023-02-08 11:30:00,309.53,311.11,309.37,310.96,14516.0,309.53,311.11,309.37,310.96,14516.0
2023-02-08 11:40:00,310.84,310.92,309.0,309.0,25028.0,310.84,310.92,309.0,309.0,25028.0
2023-02-08 11:50:00,309.12,310.61,308.9,310.54,15513.0,309.12,310.61,308.9,310.54,15513.0
2023-02-08 12:00:00,310.25,310.25,309.29,309.73,12074.0,310.25,310.25,309.29,309.73,12074.0
2023-02-08 12:10:00,309.6,310.14,309.43,309.89,5400.0,309.6,310.14,309.43,309.89,5400.0
2023-02-08 12:20:00,309.68,310.28,309.63,310.28,5623.0,309.68,310.28,309.63,310.28,5623.0
2023-02-08 12:30:00,310.3,310.46,309.46,309.5,15103.0,310.3,310.46,309.46,309.5,15103.0
2023-02-08 12:40:00,309.34,309.56,308.67,309.56,18092.0,309.34,309.56,308.67,309.56,18092.0
2023-02-08 12:50:00,309.87,309.87,308.98,309.19,12631.0,309.87,309.87,308.98,309.19,12631.0
2023-02-08 13:00:00,309.24,310.38,309.13,310.06,11216.0,309.24,310.38,309.13,310.06,11216.0
2023-02-08 13:10:00,310.05,310.64,309.68,309.72,8354.0,310.05,310.64,309.68,309.72,8354.0
2023-02-08 13:20:00,309.71,309.83,308.57,308.77,14659.0,309.71,309.83,308.57,308.77,14659.0
2023-02-08 13:30:00,308.72,308.99,308.24,308.37,9448.0,308.72,308.99,308.24,308.37,9448.0
2023-02-08 13:40:00,308.49,308.55,308.0,308.01,19573.0,308.49,308.55,308.0,308.01,19573.0
2023-02-08 13:50:00,308.19,308.33,307.88,308.09,10607.0,308.19,308.33,307.88,308.09,10607.0
2023-02-08 14:00:00,308.17,308.23,307.03,307.44,30353.0,308.17,308.23,307.03,307.44,30353.0
2023-02-08 14:10:00,307.43,309.09,307.36,308.99,26824.0,307.43,309.09,307.36,308.99,26824.0
2023-02-08 14:20:00,308.9,308.9,307.94,307.96,17244.0,308.9,308.9,307.94,307.96,17244.0
2023-02-08 14:30:00,308.05,308.36,307.51,308.01,27028.0,308.05,308.36,307.51,308.01,27028.0
2023-02-08 14:40:00,307.99,308.04,307.12,307.25,16327.0,307.99,308.04,307.12,307.25,16327.0
2023-02-08 14:50:00,307.21,308.74,307.2,308.53,20594.0,307.21,308.74,307.2,308.53,20594.0
2023-02-08 15:00:00,308.38,308.78,307.55,308.04,38489.0,308.38,308.78,307.55,308.04,38489.0
2023-02-08 15:10:00,307.98,308.09,307.5,307.5,32473.0,307.98,308.09,307.5,307.5,32473.0
2023-02-08 15:20:00,307.58,308.25,307.36,308.11,13515.0,307.58,308.25,307.36,308.11,13515.0
2023-02-08 15:30:00,308.17,309.39,308.14,309.39,35378.0,308.17,309.39,308.14,309.39,35378.0
2023-02-08 15:40:00,309.33,309.46,308.31,308.36,27112.0,309.33,309.46,308.31,308.36,27112.0
2023-02-08 15:50:00,308.47,309.73,308.39,309.33,82721.0,308.47,309.73,308.39,309.33,82721.0
2023-02-09 09:30:00,313.43,316.37,313.28,315.0,70383.0,313.43,316.37,313.28,315.0,70383.0
2023-02-09 09:40:00,315.18,315.31,313.96,315.16,20718.0,315.18,315.31,313.96,315.16,20718.0
2023-02-09 09:50:00,315.21,316.53,314.66,315.29,30255.0,315.21,316.53,314.66,315.29,30255.0
2023-02-09 10:00:00,315.06,315.42,313.98,313.98,13757.0,315.06,315.42,313.98,313.98,13757.0
2023-02-09 10:10:00,313.8,314.2,312.34,312.79,16289.0,313.8,314.2,312.34,312.79,16289.0
2023-02-09 10:20:00,312.95,313.68,312.65,312.9,25681.0,312.95,313.68,312.65,312.9,25681.0
2023-02-09 10:30:00,312.77,314.0,312.6,313.75,7918.0,312.77,314.0,312.6,313.75,7918.0
2023-02-09 10:40:00,313.71,313.84,313.0,313.74,11779.0,313.71,313.84,313.0,313.74,11779.0
2023-02-09 10:50:00,313.76,313.95,313.17,313.69,8881.0,313.76,313.95,313.17,313.69,8881.0
2023-02-09 11:00:00,313.56,313.62,312.37,313.09,8022.0,313.56,313.62,312.37,313.09,8022.0
2023-02-09 11:10:00,312.87,313.03,312.27,312.29,10734.0,312.87,313.03,312.27,312.29,10734.0
2023-02-09 11:20:00,312.37,312.44,311.55,311.87,17397.0,312.37,312.44,311.55,311.87,17397.0
2023-02-09 11:30:00,311.63,312.66,311.62,312.66,5642.0,311.63,312.66,311.62,312.66,5642.0
2023-02-09 11:40:00,312.81,313.49,312.51,313.15,10147.0,312.81,313.49,312.51,313.15,10147.0
2023-02-09 11:50:00,313.1,313.23,312.36,312.52,9869.0,313.1,313.23,312.36,312.52,9869.0
2023-02-09 12:00:00,312.44,313.33,312.43,312.76,11354.0,312.44,313.33,312.43,312.76,11354.0
2023-02-09 12:10:00,312.93,313.81,312.8,313.81,14215.0,312.93,313.81,312.8,313.81,14215.0
2023-02-09 12:20:00,313.9,314.74,313.59,313.67,10212.0,313.9,314.74,313.59,313.67,10212.0
2023-02-09 12:30:00,313.66,313.87,311.28,311.29,24482.0,313.66,313.87,311.28,311.29,24482.0
2023-02-09 12:40:00,311.25,311.9,311.0,311.01,13625.0,311.25,311.9,311.0,311.01,13625.0
2023-02-09 12:50:00,311.23,312.5,311.14,312.45,5629.0,311.23,312.5,311.14,312.45,5629.0
2023-02-09 13:00:00,312.45,312.65,311.66,311.99,7321.0,312.45,312.65,311.66,311.99,7321.0
2023-02-09 13:10:00,312.22,312.33,311.82,312.01,4103.0,312.22,312.33,311.82,312.01,4103.0
2023-02-09 13:20:00,312.08,312.92,312.07,312.6,5241.0,312.08,312.92,312.07,312.6,5241.0
2023-02-09 13:30:00,312.5,313.35,312.11,312.11,9398.0,312.5,313.35,312.11,312.11,9398.0
2023-02-09 13:40:00,312.02,312.03,311.28,311.75,17071.0,312.02,312.03,311.28,311.75,17071.0
2023-02-09 13:50:00,312.0,312.09,311.39,311.56,5098.0,312.0,312.09,311.39,311.56,5098.0
2023-02-09 14:00:00,311.51,311.88,311.25,311.64,4687.0,311.51,311.88,311.25,311.64,4687.0
2023-02-09 14:10:00,311.56,312.03,311.28,311.87,10082.0,311.56,312.03,311.28,311.87,10082.0
2023-02-09 14:20:00,311.97,312.58,311.77,312.02,15945.0,311.97,312.58,311.77,312.02,15945.0
2023-02-09 14:30:00,312.02,312.4,311.84,312.07,6951.0,312.02,312.4,311.84,312.07,6951.0
2023-02-09 14:40:00,312.07,312.86,312.07,312.82,9977.0,312.07,312.86,312.07,312.82,9977.0
2023-02-09 14:50:00,312.72,312.74,312.17,312.34,7894.0,312.72,312.74,312.17,312.34,7894.0
2023-02-09 15:00:00,312.4,312.4,311.38,312.13,11283.0,312.4,312.4,311.38,312.13,11283.0
2023-02-09 15:10:00,312.01,312.01,311.43,311.74,12173.0,312.01,312.01,311.43,311.74,12173.0
2023-02-09 15:20:00,311.76,311.83,310.19,310.53,13896.0,311.76,311.83,310.19,310.53,13896.0
2023-02-09 15:30:00,310.32,310.41,309.23,310.39,24527.0,310.32,310.41,309.23,310.39,24527.0
2023-02-09 15:40:00,310.45,311.74,310.34,310.82,55401.0,310.45,311.74,310.34,310.82,55401.0
2023-02-09 15:50:00,310.88,312.26,310.33,310.44,68072.0,310.88,312.26,310.33,310.44,68072.0
2023-02-10 09:30:00,307.52,307.61,306.0,307.2,23453.0,307.52,307.61,306.0,307.2,23453.0
2023-02-10 09:40:00,307.24,308.09,305.78,307.02,22950.0,307.24,308.09,305.78,307.02,22950.0
2023-02-10 09:50:00,307.66,307.96,306.52,307.32,8825.0,307.66,307.96,306.52,307.32,8825.0
2023-02-10 10:00:00,306.74,308.48,305.84,308.07,18049.0,306.74,308.48,305.84,308.07,18049.0
2023-02-10 10:10:00,308.43,311.07,308.43,310.93,25730.0,308.43,311.07,308.43,310.93,25730.0
2023-02-10 10:20:00,311.01,311.02,309.9,309.9,5720.0,311.01,311.02,309.9,309.9,5720.0
2023-02-10 10:30:00,310.03,311.5,310.03,311.5,15576.0,310.03,311.5,310.03,311.5,15576.0
2023-02-10 10:40:00,311.09,311.22,310.18,311.22,8926.0,311.09,311.22,310.18,311.22,8926.0
2023-02-10 10:50:00,311.28,311.28,309.66,310.38,26313.0,311.28,311.28,309.66,310.38,26313.0
2023-02-10 11:00:00,310.36,311.03,309.88,310.0,21554.0,310.36,311.03,309.88,310.0,21554.0
2023-02-10 11:10:00,310.08,310.43,309.05,310.38,41483.0,310.08,310.43,309.05,310.38,41483.0
2023-02-10 11:20:00,310.39,310.48,309.74,310.0,14161.0,310.39,310.48,309.74,310.0,14161.0
2023-02-10 11:30:00,309.96,310.23,309.16,309.98,12001.0,309.96,310.23,309.16,309.98,12001.0
2023-02-10 11:40:00,310.0,310.25,308.83,309.3,25705.0,310.0,310.25,308.83,309.3,25705.0
2023-02-10 11:50:00,309.13,309.31,308.36,308.41,16226.0,309.13,309.31,308.36,308.41,16226.0
2023-02-10 12:00:00,308.11,308.42,307.21,307.54,13417.0,308.11,308.42,307.21,307.54,13417.0
2023-02-10 12:10:00,307.62,308.06,306.72,306.8,36216.0,307.62,308.06,306.72,306.8,36216.0
2023-02-10 12:20:00,306.73,307.04,306.19,306.44,19565.0,306.73,307.04,306.19,306.44,19565.0
2023-02-10 12:30:00,306.44,307.6,306.19,307.5,11541.0,306.44,307.6,306.19,307.5,11541.0
2023-02-10 12:40:00,307.52,308.03,307.16,307.99,15471.0,307.52,308.03,307.16,307.99,15471.0
2023-02-10 12:50:00,307.82,308.05,306.73,306.86,26957.0,307.82,308.05,306.73,306.86,26957.0
2023-02-10 13:00:00,307.03,307.73,307.03,307.39,18521.0,307.03,307.73,307.03,307.39,18521.0
2023-02-10 13:10:00,307.36,308.15,307.34,308.1,23017.0,307.36,308.15,307.34,308.1,23017.0
2023-02-10 13:20:00,308.25,308.96,307.81,307.81,18354.0,308.25,308.96,307.81,307.81,18354.0
2023-02-10 13:30:00,307.68,307.88,307.4,307.71,11956.0,307.68,307.88,307.4,307.71,11956.0
2023-02-10 13:40:00,307.65,307.83,307.21,307.81,6730.0,307.65,307.83,307.21,307.81,6730.0
2023-02-10 13:50:00,307.86,308.19,307.61,307.81,18453.0,307.86,308.19,307.61,307.81,18453.0
2023-02-10 14:00:00,307.81,307.97,307.36,307.77,17704.0,307.81,307.97,307.36,307.77,17704.0
2023-02-10 14:10:00,307.9,308.21,307.03,307.34,27814.0,307.9,308.21,307.03,307.34,27814.0
2023-02-10 14:20:00,307.24,307.59,307.02,307.37,17887.0,307.24,307.59,307.02,307.37,17887.0
2023-02-10 14:30:00,307.3,307.75,307.09,307.45,6800.0,307.3,307.75,307.09,307.45,6800.0
2023-02-10 14:40:00,307.47,307.66,307.24,307.57,13398.0,307.47,307.66,307.24,307.57,13398.0
2023-02-10 14:50:00,307.63,308.09,307.4,307.87,14425.0,307.63,308.09,307.4,307.87,14425.0
2023-02-10 15:00:00,307.92,308.21,307.71,308.19,11097.0,307.92,308.21,307.71,308.19,11097.0
2023-02-10 15:10:00,308.19,308.57,307.8,307.9,24063.0,308.19,308.57,307.8,307.9,24063.0
2023-02-10 15:20:00,307.84,308.2,307.4,307.83,8540.0,307.84,308.2,307.4,307.83,8540.0
2023-02-10 15:30:00,307.8,308.35,307.48,308.35,12061.0,307.8,308.35,307.48,308.35,12061.0
2023-02-10 15:40:00,308.16,308.41,307.91,308.35,17725.0,308.16,308.41,307.91,308.35,17725.0
2023-02-10 15:50:00,308.23,310.08,308.22,309.38,77617.0,308.23,310.08,308.22,309.38,77617.0
2023-02-13 09:30:00,311.31,311.65,309.97,310.75,12312.0,311.31,311.65,309.97,310.75,12312.0
2023-02-13 09:40:00,310.91,311.88,310.76,311.34,19832.0,310.91,311.88,310.76,311.34,19832.0
2023-02-13 09:50:00,311.55,314.43,311.48,314.05,21508.0,311.55,314.43,311.48,314.05,21508.0
2023-02-13 10:00:00,313.71,313.88,312.06,312.16,16476.0,313.71,313.88,312.06,312.16,16476.0
2023-02-13 10:10:00,312.18,312.81,311.63,311.94,4672.0,312.18,312.81,311.63,311.94,4672.0
2023-02-13 10:20:00,312.06,312.62,311.66,312.62,7781.0,312.06,312.62,311.66,312.62,7781.0
2023-02-13 10:30:00,312.61,312.93,312.34,312.52,8177.0,312.61,312.93,312.34,312.52,8177.0
2023-02-13 10:40:00,312.63,313.75,312.53,313.75,9016.0,312.63,313.75,312.53,313.75,9016.0
2023-02-13 10:50:00,313.77,314.1,313.63,313.82,12693.0,313.77,314.1,313.63,313.82,12693.0
2023-02-13 11:00:00,313.92,314.39,313.1,313.6,19304.0,313.92,314.39,313.1,313.6,19304.0
2023-02-13 11:10:00,313.6,314.79,313.37,314.55,52786.0,313.6,314.79,313.37,314.55,52786.0
2023-02-13 11:20:00,314.54,314.59,314.04,314.2,29432.0,314.54,314.59,314.04,314.2,29432.0
2023-02-13 11:30:00,313.99,314.21,313.05,314.21,11458.0,313.99,314.21,313.05,314.21,11458.0
2023-02-13 11:40:00,314.3,314.71,314.06,314.7,7951.0,314.3,314.71,314.06,314.7,7951.0
2023-02-13 11:50:00,314.78,314.78,314.06,314.32,6454.0,314.78,314.78,314.06,314.32,6454.0
2023-02-13 12:00:00,314.38,315.0,314.2,314.94,31532.0,314.38,315.0,314.2,314.94,31532.0
2023-02-13 12:10:00,315.0,315.88,315.0,315.49,16778.0,315.0,315.88,315.0,315.49,16778.0
2023-02-13 12:20:00,315.38,315.39,314.57,314.71,17947.0,315.38,315.39,314.57,314.71,17947.0
2023-02-13 12:30:00,314.66,314.73,314.06,314.2,16787.0,314.66,314.73,314.06,314.2,16787.0
2023-02-13 12:40:00,314.23,314.89,314.23,314.84,5085.0,314.23,314.89,314.23,314.84,5085.0
2023-02-13 12:50:00,314.84,314.84,313.9,313.97,11368.0,314.84,314.84,313.9,313.97,11368.0
2023-02-13 13:00:00,313.91,314.32,313.9,314.2,6513.0,313.91,314.32,313.9,314.2,6513.0
2023-02-13 13:10:00,314.28,314.69,313.84,314.68,6400.0,314.28,314.69,313.84,314.68,6400.0
2023-02-13 13:20:00,314.77,315.56,314.68,315.49,8757.0,314.77,315.56,314.68,315.49,8757.0
2023-02-13 13:30:00,315.44,316.19,315.24,315.38,20181.0,315.44,316.19,315.24,315.38,20181.0
2023-02-13 13:40:00,315.42,315.46,315.2,315.37,3950.0,315.42,315.46,315.2,315.37,3950.0
2023-02-13 13:50:00,315.25,315.86,315.19,315.85,7356.0,315.25,315.86,315.19,315.85,7356.0
2023-02-13 14:00:00,315.75,316.3,315.43,315.47,7691.0,315.75,316.3,315.43,315.47,7691.0
2023-02-13 14:10:00,315.46,315.46,314.53,315.07,7047.0,315.46,315.46,314.53,315.07,7047.0
2023-02-13 14:20:00,315.35,315.35,314.65,314.68,3420.0,315.35,315.35,314.65,314.68,3420.0
2023-02-13 14:30:00,314.69,315.16,314.31,315.16,31285.0,314.69,315.16,314.31,315.16,31285.0
2023-02-13 14:40:00,315.12,315.12,314.51,314.57,6498.0,315.12,315.12,314.51,314.57,6498.0
2023-02-13 14:50:00,314.61,315.5,314.6,315.41,4034.0,314.61,315.5,314.6,315.41,4034.0
2023-02-13 15:00:00,315.39,315.84,315.1,315.6,8713.0,315.39,315.84,315.1,315.6,8713.0
2023-02-13 15:10:00,315.6,316.94,315.6,316.94,80188.0,315.6,316.94,315.6,316.94,80188.0
2023-02-13 15:20:00,316.88,317.23,316.65,316.94,22093.0,316.88,317.23,316.65,316.94,22093.0
2023-02-13 15:30:00,317.04,317.49,316.49,316.72,27447.0,317.04,317.49,316.49,316.72,27447.0
2023-02-13 15:40:00,316.73,317.33,316.48,316.92,31085.0,316.73,317.33,316.48,316.92,31085.0
2023-02-13 15:50:00,316.78,317.18,315.98,317.18,68946.0,316.78,317.18,315.98,317.18,68946.0
2023-02-14 09:30:00,313.64,314.98,311.66,314.98,33855.0,313.64,314.98,311.66,314.98,33855.0
2023-02-14 09:40:00,315.3,318.82,314.79,317.69,13684.0,315.3,318.82,314.79,317.69,13684.0
2023-02-14 09:50:00,318.15,320.5,317.9,320.19,16330.0,318.15,320.5,317.9,320.19,16330.0
2023-02-14 10:00:00,320.41,320.9,319.97,320.06,15627.0,320.41,320.9,319.97,320.06,15627.0
2023-02-14 10:10:00,320.25,321.79,320.19,320.93,18415.0,320.25,321.79,320.19,320.93,18415.0
2023-02-14 10:20:00,320.78,321.71,319.27,319.47,20599.0,320.78,321.71,319.27,319.47,20599.0
2023-02-14 10:30:00,319.54,320.0,316.39,316.39,18372.0,319.54,320.0,316.39,316.39,18372.0
2023-02-14 10:40:00,316.42,317.08,315.3,316.97,24776.0,316.42,317.08,315.3,316.97,24776.0
2023-02-14 10:50:00,316.93,317.2,315.84,316.95,9957.0,316.93,317.2,315.84,316.95,9957.0
2023-02-14 11:00:00,317.1,318.14,317.1,317.21,7398.0,317.1,318.14,317.1,317.21,7398.0
2023-02-14 11:10:00,317.65,318.28,317.17,318.28,6214.0,317.65,318.28,317.17,318.28,6214.0
2023-02-14 11:20:00,318.1,318.37,316.33,316.33,6970.0,318.1,318.37,316.33,316.33,6970.0
2023-02-14 11:30:00,316.17,316.26,315.3,315.98,9098.0,316.17,316.26,315.3,315.98,9098.0
2023-02-14 11:40:00,315.88,316.17,315.24,315.75,8359.0,315.88,316.17,315.24,315.75,8359.0
2023-02-14 11:50:00,315.59,316.03,315.0,315.91,2547.0,315.59,316.03,315.0,315.91,2547.0
2023-02-14 12:00:00,315.8,316.28,315.8,316.08,2811.0,315.8,316.28,315.8,316.08,2811.0
2023-02-14 12:10:00,316.25,317.32,316.25,317.15,2981.0,316.25,317.32,316.25,317.15,2981.0
2023-02-14 12:20:00,317.31,318.04,317.04,317.91,4468.0,317.31,318.04,317.04,317.91,4468.0
2023-02-14 12:30:00,317.6,318.29,317.44,318.11,3768.0,317.6,318.29,317.44,318.11,3768.0
2023-02-14 12:40:00,318.14,318.83,318.04,318.54,6779.0,318.14,318.83,318.04,318.54,6779.0
2023-02-14 12:50:00,318.51,319.73,318.0,319.33,11407.0,318.51,319.73,318.0,319.33,11407.0
2023-02-14 13:00:00,319.18,320.44,319.11,319.63,11633.0,319.18,320.44,319.11,319.63,11633.0
2023-02-14 13:10:00,319.63,320.18,319.35,319.63,4989.0,319.63,320.18,319.35,319.63,4989.0
2023-02-14 13:20:00,319.51,319.7,319.1,319.7,4195.0,319.51,319.7,319.1,319.7,4195.0
2023-02-14 13:30:00,319.65,319.79,319.35,319.36,4100.0,319.65,319.79,319.35,319.36,4100.0
2023-02-14 13:40:00,319.48,319.5,318.22,318.67,10600.0,319.48,319.5,318.22,318.67,10600.0
2023-02-14 13:50:00,318.61,318.97,318.22,318.22,2915.0,318.61,318.97,318.22,318.22,2915.0
2023-02-14 14:00:00,318.24,318.8,317.55,317.75,6177.0,318.24,318.8,317.55,317.75,6177.0
2023-02-14 14:10:00,317.53,318.61,317.53,318.37,3805.0,317.53,318.61,317.53,318.37,3805.0
2023-02-14 14:20:00,318.49,318.61,318.27,318.32,1625.0,318.49,318.61,318.27,318.32,1625.0
2023-02-14 14:30:00,318.25,319.22,318.25,318.93,10806.0,318.25,319.22,318.25,318.93,10806.0
2023-02-14 14:40:00,319.29,319.5,318.97,319.49,2300.0,319.29,319.5,318.97,319.49,2300.0
2023-02-14 14:50:00,319.79,319.79,319.16,319.23,4048.0,319.79,319.79,319.16,319.23,4048.0
2023-02-14 15:00:00,319.31,319.41,319.01,319.1,15404.0,319.31,319.41,319.01,319.1,15404.0
2023-02-14 15:10:00,318.9,318.9,318.29,318.71,14676.0,318.9,318.9,318.29,318.71,14676.0
2023-02-14 15:20:00,318.72,319.11,318.3,318.55,11814.0,318.72,319.11,318.3,318.55,11814.0
2023-02-14 15:30:00,318.45,319.35,318.27,319.28,15866.0,318.45,319.35,318.27,319.28,15866.0
2023-02-14 15:40:00,319.18,319.62,318.78,319.62,18873.0,319.18,319.62,318.78,319.62,18873.0
2023-02-14 15:50:00,319.48,320.2,318.9,319.86,104684.0,319.48,320.2,318.9,319.86,104684.0
2023-02-15 09:30:00,318.76,320.02,317.3,318.77,10805.0,318.76,320.02,317.3,318.77,10805.0
2023-02-15 09:40:00,318.66,319.83,318.38,319.5,8341.0,318.66,319.83,318.38,319.5,8341.0
2023-02-15 09:50:00,319.52,319.93,317.69,318.02,10446.0,319.52,319.93,317.69,318.02,10446.0
2023-02-15 10:00:00,318.02,319.09,317.83,318.49,9751.0,318.02,319.09,317.83,318.49,9751.0
2023-02-15 10:10:00,318.81,320.64,318.47,320.02,12475.0,318.81,320.64,318.47,320.02,12475.0
2023-02-15 10:20:00,320.24,320.49,319.89,320.19,8154.0,320.24,320.49,319.89,320.19,8154.0
2023-02-15 10:30:00,319.98,321.68,319.98,321.6,10478.0,319.98,321.68,319.98,321.6,10478.0
2023-02-15 10:40:00,321.6,322.0,320.38,320.82,8440.0,321.6,322.0,320.38,320.82,8440.0
2023-02-15 10:50:00,320.91,321.37,320.91,321.14,7067.0,320.91,321.37,320.91,321.14,7067.0
2023-02-15 11:00:00,321.09,322.33,320.95,321.96,10023.0,321.09,322.33,320.95,321.96,10023.0
2023-02-15 11:10:00,321.94,322.07,321.25,321.26,7096.0,321.94,322.07,321.25,321.26,7096.0
2023-02-15 11:20:00,321.29,322.15,320.74,322.15,6769.0,321.29,322.15,320.74,322.15,6769.0
2023-02-15 11:30:00,322.37,322.63,321.64,322.58,7374.0,322.37,322.63,321.64,322.58,7374.0
2023-02-15 11:40:00,322.6,323.69,322.6,323.6,7426.0,322.6,323.69,322.6,323.6,7426.0
2023-02-15 11:50:00,323.42,323.53,323.15,323.15,7602.0,323.42,323.53,323.15,323.15,7602.0
2023-02-15 12:00:00,323.22,323.31,321.59,322.03,13868.0,323.22,323.31,321.59,322.03,13868.0
2023-02-15 12:10:00,322.02,322.07,320.88,321.09,25036.0,322.02,322.07,320.88,321.09,25036.0
2023-02-15 12:20:00,320.98,321.29,320.42,320.78,19712.0,320.98,321.29,320.42,320.78,19712.0
2023-02-15 12:30:00,320.87,321.15,320.29,320.51,22854.0,320.87,321.15,320.29,320.51,22854.0
2023-02-15 12:40:00,320.61,320.73,320.14,320.29,7652.0,320.61,320.73,320.14,320.29,7652.0
2023-02-15 12:50:00,320.35,320.73,320.07,320.29,10227.0,320.35,320.73,320.07,320.29,10227.0
2023-02-15 13:00:00,320.38,320.52,319.69,320.07,10035.0,320.38,320.52,319.69,320.07,10035.0
2023-02-15 13:10:00,320.07,320.78,320.07,320.65,11615.0,320.07,320.78,320.07,320.65,11615.0
2023-02-15 13:20:00,320.65,321.74,320.4,321.52,26860.0,320.65,321.74,320.4,321.52,26860.0
2023-02-15 13:30:00,321.67,321.75,320.98,320.98,29946.0,321.67,321.75,320.98,320.98,29946.0
2023-02-15 13:40:00,321.07,322.18,321.07,322.18,42120.0,321.07,322.18,321.07,322.18,42120.0
2023-02-15 13:50:00,322.1,322.7,321.99,322.23,16743.0,322.1,322.7,321.99,322.23,16743.0
2023-02-15 14:00:00,322.24,323.35,322.18,323.27,8917.0,322.24,323.35,322.18,323.27,8917.0
2023-02-15 14:10:00,323.21,323.6,323.18,323.25,10194.0,323.21,323.6,323.18,323.25,10194.0
2023-02-15 14:20:00,323.32,323.54,323.15,323.4,4752.0,323.32,323.54,323.15,323.4,4752.0
2023-02-15 14:30:00,323.53,323.94,323.18,323.45,10239.0,323.53,323.94,323.18,323.45,10239.0
2023-02-15 14:40:00,323.47,324.34,323.44,324.04,7274.0,323.47,324.34,323.44,324.04,7274.0
2023-02-15 14:50:00,324.0,324.38,323.72,323.93,14353.0,324.0,324.38,323.72,323.93,14353.0
2023-02-15 15:00:00,323.82,324.92,323.8,324.85,8232.0,323.82,324.92,323.8,324.85,8232.0
2023-02-15 15:10:00,324.74,324.74,323.97,324.07,19820.0,324.74,324.74,323.97,324.07,19820.0
2023-02-15 15:20:00,324.05,324.05,323.4,323.99,8856.0,324.05,324.05,323.4,323.99,8856.0
2023-02-15 15:30:00,324.0,324.49,323.9,324.24,8667.0,324.0,324.49,323.9,324.24,8667.0
2023-02-15 15:40:00,324.25,324.29,323.41,323.68,33348.0,324.25,324.29,323.41,323.68,33348.0
2023-02-15 15:50:00,323.94,325.27,323.21,325.27,102336.0,323.94,325.27,323.21,325.27,102336.0
2023-02-16 09:30:00,322.61,322.61,320.11,321.55,25469.0,322.61,322.61,320.11,321.55,25469.0
2023-02-16 09:40:00,321.88,322.22,320.7,320.7,11202.0,321.88,322.22,320.7,320.7,11202.0
2023-02-16 09:50:00,321.04,321.74,320.01,320.01,10458.0,321.04,321.74,320.01,320.01,10458.0
2023-02-16 10:00:00,319.99,321.47,319.58,321.09,4073.0,319.99,321.47,319.58,321.09,4073.0
2023-02-16 10:10:00,321.69,322.42,321.55,322.34,8224.0,321.69,322.42,321.55,322.34,8224.0
2023-02-16 10:20:00,322.57,323.88,322.55,323.81,17211.0,322.57,323.88,322.55,323.81,17211.0
2023-02-16 10:30:00,323.69,325.24,323.69,325.24,5016.0,323.69,325.24,323.69,325.24,5016.0
2023-02-16 10:40:00,325.12,326.5,324.96,326.5,29407.0,325.12,326.5,324.96,326.5,29407.0
2023-02-16 10:50:00,326.5,326.67,325.9,326.6,54823.0,326.5,326.67,325.9,326.6,54823.0
2023-02-16 11:00:00,326.66,328.16,326.57,327.92,38621.0,326.66,328.16,326.57,327.92,38621.0
2023-02-16 11:10:00,327.95,328.13,326.32,327.28,13740.0,327.95,328.13,326.32,327.28,13740.0
2023-02-16 11:20:00,327.12,327.17,325.0,325.0,21318.0,327.12,327.17,325.0,325.0,21318.0
2023-02-16 11:30:00,325.18,326.28,325.0,325.95,16847.0,325.18,326.28,325.0,325.95,16847.0
2023-02-16 11:40:00,326.1,327.21,326.1,327.16,12320.0,326.1,327.21,326.1,327.16,12320.0
2023-02-16 11:50:00,326.97,327.11,326.27,326.31,8116.0,326.97,327.11,326.27,326.31,8116.0
2023-02-16 12:00:00,326.4,326.95,325.92,326.74,10347.0,326.4,326.95,325.92,326.74,10347.0
2023-02-16 12:10:00,326.7,326.94,325.45,325.46,14124.0,326.7,326.94,325.45,325.46,14124.0
2023-02-16 12:20:00,325.42,326.74,325.31,325.95,19101.0,325.42,326.74,325.31,325.95,19101.0
2023-02-16 12:30:00,325.99,326.73,325.9,326.4,5899.0,325.99,326.73,325.9,326.4,5899.0
2023-02-16 12:40:00,326.57,326.89,326.46,326.89,3166.0,326.57,326.89,326.46,326.89,3166.0
2023-02-16 12:50:00,326.52,326.85,325.36,325.36,4862.0,326.52,326.85,325.36,325.36,4862.0
2023-02-16 13:00:00,325.46,326.33,325.46,326.02,9450.0,325.46,326.33,325.46,326.02,9450.0
2023-02-16 13:10:00,326.09,326.1,324.68,324.98,8557.0,326.09,326.1,324.68,324.98,8557.0
2023-02-16 13:20:00,324.96,325.18,324.26,324.34,12265.0,324.96,325.18,324.26,324.34,12265.0
2023-02-16 13:30:00,324.51,325.7,324.29,325.38,8597.0,324.51,325.7,324.29,325.38,8597.0
2023-02-16 13:40:00,325.35,326.02,325.09,325.81,3952.0,325.35,326.02,325.09,325.81,3952.0
2023-02-16 13:50:00,325.93,325.99,325.64,325.65,1200.0,325.93,325.99,325.64,325.65,1200.0
2023-02-16 14:00:00,325.65,326.26,325.65,325.68,4900.0,325.65,326.26,325.65,325.68,4900.0
2023-02-16 14:10:00,325.54,325.75,325.33,325.48,5360.0,325.54,325.75,325.33,325.48,5360.0
2023-02-16 14:20:00,325.59,326.3,325.16,325.86,8388.0,325.59,326.3,325.16,325.86,8388.0
2023-02-16 14:30:00,325.89,326.31,325.72,326.17,6882.0,325.89,326.31,325.72,326.17,6882.0
2023-02-16 14:40:00,325.85,326.06,325.31,325.56,7777.0,325.85,326.06,325.31,325.56,7777.0
2023-02-16 14:50:00,325.65,325.82,325.27,325.4,9573.0,325.65,325.82,325.27,325.4,9573.0
2023-02-16 15:00:00,325.34,325.59,324.23,324.84,13741.0,325.34,325.59,324.23,324.84,13741.0
2023-02-16 15:10:00,324.73,324.73,323.87,323.87,13547.0,324.73,324.73,323.87,323.87,13547.0
2023-02-16 15:20:00,323.86,323.86,321.63,321.66,14106.0,323.86,323.86,321.63,321.66,14106.0
2023-02-16 15:30:00,321.56,321.89,320.72,321.68,15728.0,321.56,321.89,320.72,321.68,15728.0
2023-02-16 15:40:00,321.52,322.48,320.64,322.38,25585.0,321.52,322.48,320.64,322.38,25585.0
2023-02-16 15:50:00,322.26,322.82,321.71,321.71,87692.0,322.26,322.82,321.71,321.71,87692.0
2023-02-17 09:30:00,318.77,319.54,317.31,317.33,44025.0,318.77,319.54,317.31,317.33,44025.0
2023-02-17 09:40:00,317.14,318.38,316.25,316.58,20837.0,317.14,318.38,316.25,316.58,20837.0
2023-02-17 09:50:00,316.31,316.87,315.2,316.85,18923.0,316.31,316.87,315.2,316.85,18923.0
2023-02-17 10:00:00,316.9,318.94,316.89,318.27,18218.0,316.9,318.94,316.89,318.27,18218.0
2023-02-17 10:10:00,318.4,320.3,318.18,320.3,5857.0,318.4,320.3,318.18,320.3,5857.0
2023-02-17 10:20:00,320.31,320.86,319.68,320.24,7757.0,320.31,320.86,319.68,320.24,7757.0
2023-02-17 10:30:00,320.47,322.11,320.47,321.17,15447.0,320.47,322.11,320.47,321.17,15447.0
2023-02-17 10:40:00,320.8,320.8,319.79,320.0,11600.0,320.8,320.8,319.79,320.0,11600.0
2023-02-17 10:50:00,319.88,319.95,318.92,319.0,15191.0,319.88,319.95,318.92,319.0,15191.0
2023-02-17 11:00:00,319.2,319.43,318.48,318.79,9064.0,319.2,319.43,318.48,318.79,9064.0
2023-02-17 11:10:00,318.63,319.37,318.54,318.91,8508.0,318.63,319.37,318.54,318.91,8508.0
2023-02-17 11:20:00,318.68,319.02,318.23,318.75,12627.0,318.68,319.02,318.23,318.75,12627.0
2023-02-17 11:30:00,318.54,318.77,318.19,318.74,7379.0,318.54,318.77,318.19,318.74,7379.0
2023-02-17 11:40:00,318.76,319.57,318.43,319.13,8581.0,318.76,319.57,318.43,319.13,8581.0
2023-02-17 11:50:00,319.0,319.0,318.37,318.69,4955.0,319.0,319.0,318.37,318.69,4955.0
2023-02-17 12:00:00,319.08,319.54,319.08,319.25,5264.0,319.08,319.54,319.08,319.25,5264.0
2023-02-17 12:10:00,319.39,319.65,318.78,319.1,5888.0,319.39,319.65,318.78,319.1,5888.0
2023-02-17 12:20:00,319.1,319.14,318.42,318.42,3800.0,319.1,319.14,318.42,318.42,3800.0
2023-02-17 12:30:00,318.43,319.54,318.34,318.9,9075.0,318.43,319.54,318.34,318.9,9075.0
2023-02-17 12:40:00,318.84,319.05,318.38,318.52,6881.0,318.84,319.05,318.38,318.52,6881.0
2023-02-17 12:50:00,318.64,318.75,318.15,318.47,4931.0,318.64,318.75,318.15,318.47,4931.0
2023-02-17 13:00:00,318.4,319.34,318.26,319.06,6843.0,318.4,319.34,318.26,319.06,6843.0
2023-02-17 13:10:00,319.06,319.09,318.87,318.97,6149.0,319.06,319.09,318.87,318.97,6149.0
2023-02-17 13:20:00,318.57,318.57,317.85,317.98,4902.0,318.57,318.57,317.85,317.98,4902.0
2023-02-17 13:30:00,317.85,318.19,317.85,318.0,7600.0,317.85,318.19,317.85,318.0,7600.0
2023-02-17 13:40:00,317.88,318.42,317.38,318.33,18788.0,317.88,318.42,317.38,318.33,18788.0
2023-02-17 13:50:00,318.05,318.18,317.53,317.79,5247.0,318.05,318.18,317.53,317.79,5247.0
2023-02-17 14:00:00,317.8,318.42,317.8,318.23,4000.0,317.8,318.42,317.8,318.23,4000.0
2023-02-17 14:10:00,318.22,318.39,317.7,318.2,6937.0,318.22,318.39,317.7,318.2,6937.0
2023-02-17 14:20:00,318.37,319.53,318.36,319.2,4160.0,318.37,319.53,318.36,319.2,4160.0
2023-02-17 14:30:00,319.31,320.24,319.31,320.24,6120.0,319.31,320.24,319.31,320.24,6120.0
2023-02-17 14:40:00,320.08,320.24,319.54,319.63,3863.0,320.08,320.24,319.54,319.63,3863.0
2023-02-17 14:50:00,319.83,320.38,319.74,320.02,4724.0,319.83,320.38,319.74,320.02,4724.0
2023-02-17 15:00:00,320.1,320.38,319.34,319.59,9046.0,320.1,320.38,319.34,319.59,9046.0
2023-02-17 15:10:00,319.69,319.69,318.94,319.23,4483.0,319.69,319.69,318.94,319.23,4483.0
2023-02-17 15:20:00,319.21,319.49,318.6,318.62,8308.0,319.21,319.49,318.6,318.62,8308.0
2023-02-17 15:30:00,318.78,319.51,318.65,319.03,15675.0,318.78,319.51,318.65,319.03,15675.0
2023-02-17 15:40:00,318.98,319.48,318.98,319.36,11799.0,318.98,319.48,318.98,319.36,11799.0
2023-02-17 15:50:00,319.34,320.79,319.34,320.27,57344.0,319.34,320.79,319.34,320.27,57344.0
2023-02-21 09:30:00,314.83,316.77,314.14,315.16,33357.0,314.83,316.77,314.14,315.16,33357.0
2023-02-21 09:40:00,314.62,316.28,314.2,314.88,27715.0,314.62,316.28,314.2,314.88,27715.0
2023-02-21 09:50:00,314.9,315.5,313.95,314.53,11650.0,314.9,315.5,313.95,314.53,11650.0
2023-02-21 10:00:00,314.64,315.79,314.08,315.26,11643.0,314.64,315.79,314.08,315.26,11643.0
2023-02-21 10:10:00,315.11,316.1,314.2,316.1,9172.0,315.11,316.1,314.2,316.1,9172.0
2023-02-21 10:20:00,315.98,316.54,315.82,316.07,7101.0,315.98,316.54,315.82,316.07,7101.0
2023-02-21 10:30:00,316.06,317.81,316.06,317.8,21797.0,316.06,317.81,316.06,317.8,21797.0
2023-02-21 10:40:00,317.93,318.34,316.95,317.21,10148.0,317.93,318.34,316.95,317.21,10148.0
2023-02-21 10:50:00,317.37,317.83,317.36,317.71,3705.0,317.37,317.83,317.36,317.71,3705.0
2023-02-21 11:00:00,317.79,318.14,317.5,317.71,3729.0,317.79,318.14,317.5,317.71,3729.0
2023-02-21 11:10:00,317.75,318.25,317.2,317.43,12232.0,317.75,318.25,317.2,317.43,12232.0
2023-02-21 11:20:00,317.55,317.55,316.5,316.65,17681.0,317.55,317.55,316.5,316.65,17681.0
2023-02-21 11:30:00,316.66,316.68,315.93,316.66,28720.0,316.66,316.68,315.93,316.66,28720.0
2023-02-21 11:40:00,316.53,316.68,315.65,315.68,7197.0,316.53,316.68,315.65,315.68,7197.0
2023-02-21 11:50:00,315.49,316.39,315.49,316.02,17868.0,315.49,316.39,315.49,316.02,17868.0
2023-02-21 12:00:00,315.96,316.31,315.79,316.25,13633.0,315.96,316.31,315.79,316.25,13633.0
2023-02-21 12:10:00,316.33,316.33,315.6,315.78,5512.0,316.33,316.33,315.6,315.78,5512.0
2023-02-21 12:20:00,315.78,316.02,315.61,315.61,3500.0,315.78,316.02,315.61,315.61,3500.0
2023-02-21 12:30:00,315.63,315.99,315.42,315.99,7200.0,315.63,315.99,315.42,315.99,7200.0
2023-02-21 12:40:00,315.99,316.43,315.94,316.13,10129.0,315.99,316.43,315.94,316.13,10129.0
2023-02-21 12:50:00,316.23,316.67,316.23,316.56,2900.0,316.23,316.67,316.23,316.56,2900.0
2023-02-21 13:00:00,316.56,316.96,316.19,316.37,23618.0,316.56,316.96,316.19,316.37,23618.0
2023-02-21 13:10:00,316.05,316.24,315.44,316.2,45659.0,316.05,316.24,315.44,316.2,45659.0
2023-02-21 13:20:00,315.97,316.41,315.7,316.28,3600.0,315.97,316.41,315.7,316.28,3600.0
2023-02-21 13:30:00,316.28,316.31,315.8,315.91,2200.0,316.28,316.31,315.8,315.91,2200.0
2023-02-21 13:40:00,315.84,316.41,315.84,316.01,3694.0,315.84,316.41,315.84,316.01,3694.0
2023-02-21 13:50:00,316.13,316.13,315.42,315.66,15662.0,316.13,316.13,315.42,315.66,15662.0
2023-02-21 14:00:00,315.44,315.88,315.31,315.31,4837.0,315.44,315.88,315.31,315.31,4837.0
2023-02-21 14:10:00,315.38,315.49,314.72,314.88,10851.0,315.38,315.49,314.72,314.88,10851.0
2023-02-21 14:20:00,314.73,315.45,314.72,315.45,7500.0,314.73,315.45,314.72,315.45,7500.0
2023-02-21 14:30:00,315.28,315.85,314.94,315.65,9862.0,315.28,315.85,314.94,315.65,9862.0
2023-02-21 14:40:00,315.79,316.39,315.59,315.74,5846.0,315.79,316.39,315.59,315.74,5846.0
2023-02-21 14:50:00,315.52,315.56,314.81,314.86,11666.0,315.52,315.56,314.81,314.86,11666.0
2023-02-21 15:00:00,314.88,315.66,314.74,314.74,31147.0,314.88,315.66,314.74,314.74,31147.0
2023-02-21 15:10:00,314.85,315.05,314.03,314.35,10522.0,314.85,315.05,314.03,314.35,10522.0
2023-02-21 15:20:00,314.32,314.6,313.8,314.07,11507.0,314.32,314.6,313.8,314.07,11507.0
2023-02-21 15:30:00,314.16,315.93,314.16,315.31,50440.0,314.16,315.93,314.16,315.31,50440.0
2023-02-21 15:40:00,315.4,315.68,314.86,315.08,17573.0,315.4,315.68,314.86,315.08,17573.0
2023-02-21 15:50:00,315.19,315.22,314.03,314.12,84184.0,315.19,315.22,314.03,314.12,84184.0
2023-02-22 09:30:00,313.77,314.93,313.46,314.76,15839.0,313.77,314.93,313.46,314.76,15839.0
2023-02-22 09:40:00,314.81,317.04,314.8,316.6,9023.0,314.81,317.04,314.8,316.6,9023.0
2023-02-22 09:50:00,316.33,316.33,315.38,315.88,7173.0,316.33,316.33,315.38,315.88,7173.0
2023-02-22 10:00:00,315.73,316.11,315.03,315.41,27832.0,315.73,316.11,315.03,315.41,27832.0
2023-02-22 10:10:00,315.41,315.41,313.85,314.47,15886.0,315.41,315.41,313.85,314.47,15886.0
2023-02-22 10:20:00,314.5,314.98,313.81,314.07,12870.0,314.5,314.98,313.81,314.07,12870.0
2023-02-22 10:30:00,313.96,314.19,312.35,312.53,23311.0,313.96,314.19,312.35,312.53,23311.0
2023-02-22 10:40:00,312.79,313.4,312.52,312.65,6434.0,312.79,313.4,312.52,312.65,6434.0
2023-02-22 10:50:00,313.0,314.15,312.84,313.9,12453.0,313.0,314.15,312.84,313.9,12453.0
2023-02-22 11:00:00,314.29,315.38,314.1,315.11,13161.0,314.29,315.38,314.1,315.11,13161.0
2023-02-22 11:10:00,315.13,315.32,314.71,315.32,6028.0,315.13,315.32,314.71,315.32,6028.0
2023-02-22 11:20:00,315.47,315.48,314.87,315.0,9055.0,315.47,315.48,314.87,315.0,9055.0
2023-02-22 11:30:00,315.03,315.96,315.0,315.3,5197.0,315.03,315.96,315.0,315.3,5197.0
2023-02-22 11:40:00,315.46,315.67,315.21,315.32,1350.0,315.46,315.67,315.21,315.32,1350.0
2023-02-22 11:50:00,315.23,315.62,314.98,315.28,6455.0,315.23,315.62,314.98,315.28,6455.0
2023-02-22 12:00:00,315.21,315.51,315.08,315.35,3388.0,315.21,315.51,315.08,315.35,3388.0
2023-02-22 12:10:00,315.04,315.89,314.99,315.85,11459.0,315.04,315.89,314.99,315.85,11459.0
2023-02-22 12:20:00,315.96,316.66,315.96,316.27,5962.0,315.96,316.66,315.96,316.27,5962.0
2023-02-22 12:30:00,316.19,316.48,316.0,316.18,4332.0,316.19,316.48,316.0,316.18,4332.0
2023-02-22 12:40:00,316.03,316.58,316.03,316.06,3503.0,316.03,316.58,316.03,316.06,3503.0
2023-02-22 12:50:00,315.81,316.21,315.61,315.62,1206.0,315.81,316.21,315.61,315.62,1206.0
2023-02-22 13:00:00,315.84,316.2,315.48,316.2,20352.0,315.84,316.2,315.48,316.2,20352.0
2023-02-22 13:10:00,316.0,316.34,315.83,316.28,2473.0,316.0,316.34,315.83,316.28,2473.0
2023-02-22 13:20:00,316.3,316.84,316.11,316.77,4986.0,316.3,316.84,316.11,316.77,4986.0
2023-02-22 13:30:00,316.64,317.54,316.29,317.53,5413.0,316.64,317.54,316.29,317.53,5413.0
2023-02-22 13:40:00,317.45,317.53,316.68,316.68,13155.0,317.45,317.53,316.68,316.68,13155.0
2023-02-22 13:50:00,316.63,316.87,316.43,316.54,5602.0,316.63,316.87,316.43,316.54,5602.0
2023-02-22 14:00:00,316.53,317.15,315.48,316.25,15229.0,316.53,317.15,315.48,316.25,15229.0
2023-02-22 14:10:00,316.29,316.5,315.4,316.37,9571.0,316.29,316.5,315.4,316.37,9571.0
2023-02-22 14:20:00,316.34,316.97,315.93,316.05,4978.0,316.34,316.97,315.93,316.05,4978.0
2023-02-22 14:30:00,316.11,316.4,315.43,315.95,8412.0,316.11,316.4,315.43,315.95,8412.0
2023-02-22 14:40:00,315.96,316.44,315.31,316.44,3996.0,315.96,316.44,315.31,316.44,3996.0
2023-02-22 14:50:00,316.14,316.38,314.89,315.15,6935.0,316.14,316.38,314.89,315.15,6935.0
2023-02-22 15:00:00,315.07,315.93,314.96,315.33,6970.0,315.07,315.93,314.96,315.33,6970.0
2023-02-22 15:10:00,315.58,316.23,315.46,315.82,8515.0,315.58,316.23,315.46,315.82,8515.0
2023-02-22 15:20:00,315.67,316.6,315.18,315.68,7046.0,315.67,316.6,315.18,315.68,7046.0
2023-02-22 15:30:00,315.37,316.12,315.23,315.24,9470.0,315.37,316.12,315.23,315.24,9470.0
2023-02-22 15:40:00,315.24,315.69,315.01,315.43,10440.0,315.24,315.69,315.01,315.43,10440.0
2023-02-22 15:50:00,315.19,316.64,315.0,316.62,34362.0,315.19,316.64,315.0,316.62,34362.0
2023-02-23 09:30:00,317.02,317.31,315.17,316.04,29665.0,317.02,317.31,315.17,316.04,29665.0
2023-02-23 09:40:00,316.18,316.49,315.32,316.02,23772.0,316.18,316.49,315.32,316.02,23772.0
2023-02-23 09:50:00,315.73,316.05,315.2,315.54,18682.0,315.73,316.05,315.2,315.54,18682.0
2023-02-23 10:00:00,315.59,316.09,314.91,315.53,43057.0,315.59,316.09,314.91,315.53,43057.0
2023-02-23 10:10:00,315.48,315.49,314.18,314.32,18370.0,315.48,315.49,314.18,314.32,18370.0
2023-02-23 10:20:00,314.46,315.14,313.37,313.44,23463.0,314.46,315.14,313.37,313.44,23463.0
2023-02-23 10:30:00,313.62,314.31,312.67,313.29,30317.0,313.62,314.31,312.67,313.29,30317.0
2023-02-23 10:40:00,313.0,313.5,311.74,311.74,23757.0,313.0,313.5,311.74,311.74,23757.0
2023-02-23 10:50:00,311.71,311.89,310.21,311.56,15652.0,311.71,311.89,310.21,311.56,15652.0
2023-02-23 11:00:00,311.31,312.49,310.46,311.59,24089.0,311.31,312.49,310.46,311.59,24089.0
2023-02-23 11:10:00,311.86,312.4,311.36,311.94,8224.0,311.86,312.4,311.36,311.94,8224.0
2023-02-23 11:20:00,311.93,312.32,311.33,311.81,13656.0,311.93,312.32,311.33,311.81,13656.0
2023-02-23 11:30:00,311.86,312.21,311.23,311.42,6385.0,311.86,312.21,311.23,311.42,6385.0
2023-02-23 11:40:00,311.25,311.96,310.7,311.62,23646.0,311.25,311.96,310.7,311.62,23646.0
2023-02-23 11:50:00,311.6,311.67,310.97,311.15,13320.0,311.6,311.67,310.97,311.15,13320.0
2023-02-23 12:00:00,311.14,312.24,311.14,311.91,9950.0,311.14,312.24,311.14,311.91,9950.0
2023-02-23 12:10:00,311.74,312.73,311.22,312.3,7523.0,311.74,312.73,311.22,312.3,7523.0
2023-02-23 12:20:00,312.22,312.6,311.85,312.22,6048.0,312.22,312.6,311.85,312.22,6048.0
2023-02-23 12:30:00,311.98,313.56,311.98,313.25,9589.0,311.98,313.56,311.98,313.25,9589.0
2023-02-23 12:40:00,313.49,313.9,313.06,313.65,12160.0,313.49,313.9,313.06,313.65,12160.0
2023-02-23 12:50:00,313.67,314.08,313.64,313.69,3724.0,313.67,314.08,313.64,313.69,3724.0
2023-02-23 13:00:00,313.8,314.36,313.51,313.82,6964.0,313.8,314.36,313.51,313.82,6964.0
2023-02-23 13:10:00,313.69,314.08,313.53,313.94,3785.0,313.69,314.08,313.53,313.94,3785.0
2023-02-23 13:20:00,313.88,314.06,313.52,313.86,8063.0,313.88,314.06,313.52,313.86,8063.0
2023-02-23 13:30:00,313.69,314.37,313.62,314.26,4740.0,313.69,314.37,313.62,314.26,4740.0
2023-02-23 13:40:00,314.32,314.82,314.07,314.45,12049.0,314.32,314.82,314.07,314.45,12049.0
2023-02-23 13:50:00,314.36,314.67,313.88,314.2,5576.0,314.36,314.67,313.88,314.2,5576.0
2023-02-23 14:00:00,314.01,314.37,313.87,314.11,4054.0,314.01,314.37,313.87,314.11,4054.0
2023-02-23 14:10:00,314.09,315.01,313.9,314.85,7964.0,314.09,315.01,313.9,314.85,7964.0
2023-02-23 14:20:00,314.96,315.5,314.89,315.42,9950.0,314.96,315.5,314.89,315.42,9950.0
2023-02-23 14:30:00,315.74,316.68,315.73,316.25,6900.0,315.74,316.68,315.73,316.25,6900.0
2023-02-23 14:40:00,316.25,316.75,315.98,316.25,8261.0,316.25,316.75,315.98,316.25,8261.0
2023-02-23 14:50:00,316.21,316.21,315.41,315.54,3355.0,316.21,316.21,315.41,315.54,3355.0
2023-02-23 15:00:00,315.66,316.69,315.66,315.99,4701.0,315.66,316.69,315.66,315.99,4701.0
2023-02-23 15:10:00,316.11,316.73,316.11,316.48,6036.0,316.11,316.73,316.11,316.48,6036.0
2023-02-23 15:20:00,316.56,317.42,316.37,317.33,8502.0,316.56,317.42,316.37,317.33,8502.0
2023-02-23 15:30:00,317.33,317.62,317.12,317.55,15155.0,317.33,317.62,317.12,317.55,15155.0
2023-02-23 15:40:00,317.61,317.83,317.26,317.72,16068.0,317.61,317.83,317.26,317.72,16068.0
2023-02-23 15:50:00,317.8,318.0,317.27,317.8,50998.0,317.8,318.0,317.27,317.8,50998.0
2023-02-24 09:30:00,313.33,313.33,309.55,310.1,55479.0,313.33,313.33,309.55,310.1,55479.0
2023-02-24 09:40:00,310.04,310.04,306.16,307.61,36191.0,310.04,310.04,306.16,307.61,36191.0
2023-02-24 09:50:00,307.71,309.52,307.55,308.94,22414.0,307.71,309.52,307.55,308.94,22414.0
2023-02-24 10:00:00,308.98,310.42,308.91,309.11,14223.0,308.98,310.42,308.91,309.11,14223.0
2023-02-24 10:10:00,309.19,309.91,308.4,309.3,9147.0,309.19,309.91,308.4,309.3,9147.0
2023-02-24 10:20:00,309.49,311.02,309.47,311.02,8703.0,309.49,311.02,309.47,311.02,8703.0
2023-02-24 10:30:00,310.91,311.13,309.75,310.49,18424.0,310.91,311.13,309.75,310.49,18424.0
2023-02-24 10:40:00,310.36,311.0,309.91,309.91,4469.0,310.36,311.0,309.91,309.91,4469.0
2023-02-24 10:50:00,309.91,310.23,309.51,309.98,8909.0,309.91,310.23,309.51,309.98,8909.0
2023-02-24 11:00:00,309.8,309.8,308.53,309.19,5698.0,309.8,309.8,308.53,309.19,5698.0
2023-02-24 11:10:00,309.36,310.02,309.35,309.65,4691.0,309.36,310.02,309.35,309.65,4691.0
2023-02-24 11:20:00,309.65,311.03,309.57,310.52,8901.0,309.65,311.03,309.57,310.52,8901.0
2023-02-24 11:30:00,310.41,310.52,309.14,309.3,7591.0,310.41,310.52,309.14,309.3,7591.0
2023-02-24 11:40:00,309.31,310.29,309.3,310.03,16620.0,309.31,310.29,309.3,310.03,16620.0
2023-02-24 11:50:00,309.88,310.6,309.07,309.29,10716.0,309.88,310.6,309.07,309.29,10716.0
2023-02-24 12:00:00,309.41,309.56,308.62,308.63,14269.0,309.41,309.56,308.62,308.63,14269.0
2023-02-24 12:10:00,308.74,309.44,308.56,308.92,6863.0,308.74,309.44,308.56,308.92,6863.0
2023-02-24 12:20:00,308.8,308.9,308.31,308.41,5158.0,308.8,308.9,308.31,308.41,5158.0
2023-02-24 12:30:00,308.45,308.57,306.9,306.9,20030.0,308.45,308.57,306.9,306.9,20030.0
2023-02-24 12:40:00,306.81,307.2,305.82,306.74,51707.0,306.81,307.2,305.82,306.74,51707.0
2023-02-24 12:50:00,306.59,306.82,305.85,306.36,10414.0,306.59,306.82,305.85,306.36,10414.0
2023-02-24 13:00:00,306.65,306.98,306.15,306.88,11662.0,306.65,306.98,306.15,306.88,11662.0
2023-02-24 13:10:00,306.77,307.24,306.6,306.79,8991.0,306.77,307.24,306.6,306.79,8991.0
2023-02-24 13:20:00,306.95,307.61,306.85,307.26,6174.0,306.95,307.61,306.85,307.26,6174.0
2023-02-24 13:30:00,307.14,307.14,306.67,307.05,4278.0,307.14,307.14,306.67,307.05,4278.0
2023-02-24 13:40:00,307.13,307.88,307.12,307.44,7090.0,307.13,307.88,307.12,307.44,7090.0
2023-02-24 13:50:00,307.3,307.39,306.5,306.62,9109.0,307.3,307.39,306.5,306.62,9109.0
2023-02-24 14:00:00,306.82,307.26,306.76,306.76,4906.0,306.82,307.26,306.76,306.76,4906.0
2023-02-24 14:10:00,306.76,306.76,306.27,306.5,6667.0,306.76,306.76,306.27,306.5,6667.0
2023-02-24 14:20:00,306.5,308.19,306.27,307.19,29172.0,306.5,308.19,306.27,307.19,29172.0
2023-02-24 14:30:00,307.26,307.66,306.84,307.22,8837.0,307.26,307.66,306.84,307.22,8837.0
2023-02-24 14:40:00,307.15,307.74,306.86,307.43,10157.0,307.15,307.74,306.86,307.43,10157.0
2023-02-24 14:50:00,307.44,308.57,307.29,308.2,31197.0,307.44,308.57,307.29,308.2,31197.0
2023-02-24 15:00:00,308.28,308.39,307.73,308.12,16122.0,308.28,308.39,307.73,308.12,16122.0
2023-02-24 15:10:00,308.17,308.35,307.65,308.28,18856.0,308.17,308.35,307.65,308.28,18856.0
2023-02-24 15:20:00,308.36,309.11,308.21,308.63,53466.0,308.36,309.11,308.21,308.63,53466.0
2023-02-24 15:30:00,308.55,308.87,307.87,308.16,19533.0,308.55,308.87,307.87,308.16,19533.0
2023-02-24 15:40:00,308.1,308.1,307.68,307.8,20585.0,308.1,308.1,307.68,307.8,20585.0
2023-02-24 15:50:00,307.89,308.76,307.05,307.85,84102.0,307.89,308.76,307.05,307.85,84102.0
2023-02-27 09:30:00,311.5,311.5,307.35,307.94,72170.0,311.5,311.5,307.35,307.94,72170.0
2023-02-27 09:40:00,308.06,310.4,307.95,310.13,56158.0,308.06,310.4,307.95,310.13,56158.0
2023-02-27 09:50:00,310.37,311.0,309.7,310.9,23285.0,310.37,311.0,309.7,310.9,23285.0
2023-02-27 10:00:00,310.98,312.83,310.78,312.49,23571.0,310.98,312.83,310.78,312.49,23571.0
2023-02-27 10:10:00,312.46,313.15,312.33,312.42,7261.0,312.46,313.15,312.33,312.42,7261.0
2023-02-27 10:20:00,312.34,312.68,312.04,312.4,6144.0,312.34,312.68,312.04,312.4,6144.0
2023-02-27 10:30:00,312.11,312.11,310.56,310.56,6555.0,312.11,312.11,310.56,310.56,6555.0
2023-02-27 10:40:00,310.56,310.71,309.76,310.71,9754.0,310.56,310.71,309.76,310.71,9754.0
2023-02-27 10:50:00,310.4,310.44,309.29,310.44,17501.0,310.4,310.44,309.29,310.44,17501.0
2023-02-27 11:00:00,310.44,311.83,310.4,311.83,5500.0,310.44,311.83,310.4,311.83,5500.0
2023-02-27 11:10:00,311.84,311.84,310.34,310.55,20029.0,311.84,311.84,310.34,310.55,20029.0
2023-02-27 11:20:00,310.55,310.67,310.3,310.51,2300.0,310.55,310.67,310.3,310.51,2300.0
2023-02-27 11:30:00,310.45,310.83,310.01,310.12,25807.0,310.45,310.83,310.01,310.12,25807.0
2023-02-27 11:40:00,310.06,310.91,309.65,310.89,8939.0,310.06,310.91,309.65,310.89,8939.0
2023-02-27 11:50:00,310.92,311.0,310.43,310.61,9172.0,310.92,311.0,310.43,310.61,9172.0
2023-02-27 12:00:00,310.72,311.16,310.3,311.05,6512.0,310.72,311.16,310.3,311.05,6512.0
2023-02-27 12:10:00,311.13,311.32,310.85,310.88,11190.0,311.13,311.32,310.85,310.88,11190.0
2023-02-27 12:20:00,310.65,310.65,309.91,309.91,3775.0,310.65,310.65,309.91,309.91,3775.0
2023-02-27 12:30:00,310.16,310.29,309.79,309.79,2200.0,310.16,310.29,309.79,309.79,2200.0
2023-02-27 12:40:00,309.62,310.44,309.41,310.44,5507.0,309.62,310.44,309.41,310.44,5507.0
2023-02-27 12:50:00,310.55,310.9,310.14,310.71,3630.0,310.55,310.9,310.14,310.71,3630.0
2023-02-27 13:00:00,310.8,310.9,310.53,310.74,5500.0,310.8,310.9,310.53,310.74,5500.0
2023-02-27 13:10:00,310.63,311.26,310.52,310.91,6504.0,310.63,311.26,310.52,310.91,6504.0
2023-02-27 13:20:00,310.73,310.88,310.31,310.62,7435.0,310.73,310.88,310.31,310.62,7435.0
2023-02-27 13:30:00,311.07,311.07,310.3,310.3,3980.0,311.07,311.07,310.3,310.3,3980.0
2023-02-27 13:40:00,310.38,310.39,309.8,309.91,6882.0,310.38,310.39,309.8,309.91,6882.0
2023-02-27 13:50:00,309.99,310.37,309.99,310.3,7321.0,309.99,310.37,309.99,310.3,7321.0
2023-02-27 14:00:00,310.35,310.9,310.24,310.57,7111.0,310.35,310.9,310.24,310.57,7111.0
2023-02-27 14:10:00,310.66,310.92,310.35,310.41,7174.0,310.66,310.92,310.35,310.41,7174.0
2023-02-27 14:20:00,310.44,310.64,310.23,310.26,4690.0,310.44,310.64,310.23,310.26,4690.0
2023-02-27 14:30:00,310.35,310.37,309.95,309.95,4617.0,310.35,310.37,309.95,309.95,4617.0
2023-02-27 14:40:00,309.9,309.9,309.23,309.39,20505.0,309.9,309.9,309.23,309.39,20505.0
2023-02-27 14:50:00,309.35,309.52,309.16,309.48,3887.0,309.35,309.52,309.16,309.48,3887.0
2023-02-27 15:00:00,309.4,309.76,308.95,309.36,10673.0,309.4,309.76,308.95,309.36,10673.0
2023-02-27 15:10:00,309.26,309.76,309.1,309.48,5799.0,309.26,309.76,309.1,309.48,5799.0
2023-02-27 15:20:00,309.36,309.91,309.26,309.91,8155.0,309.36,309.91,309.26,309.91,8155.0
2023-02-27 15:30:00,309.92,309.92,308.89,309.14,15322.0,309.92,309.92,308.89,309.14,15322.0
2023-02-27 15:40:00,309.12,309.49,309.03,309.19,22846.0,309.12,309.49,309.03,309.19,22846.0
2023-02-27 15:50:00,309.27,310.31,309.13,310.23,73270.0,309.27,310.31,309.13,310.23,73270.0
2023-02-28 09:30:00,308.68,310.56,308.44,308.48,22835.0,308.68,310.56,308.44,308.48,22835.0
2023-02-28 09:40:00,308.8,310.46,308.48,309.7,20050.0,308.8,310.46,308.48,309.7,20050.0
2023-02-28 09:50:00,310.04,310.04,308.76,308.9,19350.0,310.04,310.04,308.76,308.9,19350.0
2023-02-28 10:00:00,308.98,310.58,308.97,310.39,28027.0,308.98,310.58,308.97,310.39,28027.0
2023-02-28 10:10:00,310.26,310.26,308.93,309.67,12965.0,310.26,310.26,308.93,309.67,12965.0
2023-02-28 10:20:00,309.68,310.6,309.54,310.11,27591.0,309.68,310.6,309.54,310.11,27591.0
2023-02-28 10:30:00,310.11,311.0,310.1,310.94,14045.0,310.11,311.0,310.1,310.94,14045.0
2023-02-28 10:40:00,310.77,311.3,310.12,310.61,7921.0,310.77,311.3,310.12,310.61,7921.0
2023-02-28 10:50:00,310.72,311.56,310.28,311.4,11752.0,310.72,311.56,310.28,311.4,11752.0
2023-02-28 11:00:00,311.65,311.94,311.36,311.65,8222.0,311.65,311.94,311.36,311.65,8222.0
2023-02-28 11:10:00,311.76,312.0,311.52,311.82,9893.0,311.76,312.0,311.52,311.82,9893.0
2023-02-28 11:20:00,311.79,312.0,311.4,311.74,16259.0,311.79,312.0,311.4,311.74,16259.0
2023-02-28 11:30:00,311.64,311.8,310.78,310.94,16304.0,311.64,311.8,310.78,310.94,16304.0
2023-02-28 11:40:00,310.98,310.99,310.16,310.36,8872.0,310.98,310.99,310.16,310.36,8872.0
2023-02-28 11:50:00,310.25,311.15,310.25,311.15,5751.0,310.25,311.15,310.25,311.15,5751.0
2023-02-28 12:00:00,311.24,311.64,311.24,311.36,3177.0,311.24,311.64,311.24,311.36,3177.0
2023-02-28 12:10:00,311.44,311.68,311.16,311.25,8568.0,311.44,311.68,311.16,311.25,8568.0
2023-02-28 12:20:00,311.25,311.55,311.17,311.55,16872.0,311.25,311.55,311.17,311.55,16872.0
2023-02-28 12:30:00,311.55,312.0,311.55,311.84,4825.0,311.55,312.0,311.55,311.84,4825.0
2023-02-28 12:40:00,311.78,311.87,311.56,311.85,2949.0,311.78,311.87,311.56,311.85,2949.0
2023-02-28 12:50:00,311.85,312.45,311.83,312.34,8756.0,311.85,312.45,311.83,312.34,8756.0
2023-02-28 13:00:00,312.16,312.68,312.16,312.25,5003.0,312.16,312.68,312.16,312.25,5003.0
2023-02-28 13:10:00,312.19,312.55,312.08,312.08,3037.0,312.19,312.55,312.08,312.08,3037.0
2023-02-28 13:20:00,312.06,312.66,312.06,312.63,4382.0,312.06,312.66,312.06,312.63,4382.0
2023-02-28 13:30:00,312.75,312.98,312.48,312.53,4961.0,312.75,312.98,312.48,312.53,4961.0
2023-02-28 13:40:00,312.55,312.55,312.05,312.37,2999.0,312.55,312.55,312.05,312.37,2999.0
2023-02-28 13:50:00,312.21,312.35,311.74,311.76,3837.0,312.21,312.35,311.74,311.76,3837.0
2023-02-28 14:00:00,311.93,312.22,311.39,311.74,9640.0,311.93,312.22,311.39,311.74,9640.0
2023-02-28 14:10:00,311.62,311.74,311.27,311.28,3274.0,311.62,311.74,311.27,311.28,3274.0
2023-02-28 14:20:00,311.16,311.41,310.99,311.06,3299.0,311.16,311.41,310.99,311.06,3299.0
2023-02-28 14:30:00,311.1,311.1,310.57,310.84,5150.0,311.1,311.1,310.57,310.84,5150.0
2023-02-28 14:40:00,310.88,310.91,310.38,310.66,6230.0,310.88,310.91,310.38,310.66,6230.0
2023-02-28 14:50:00,310.58,310.63,310.03,310.13,5700.0,310.58,310.63,310.03,310.13,5700.0
2023-02-28 15:00:00,310.0,310.09,309.43,309.54,5850.0,310.0,310.09,309.43,309.54,5850.0
2023-02-28 15:10:00,309.62,309.72,309.34,309.59,9841.0,309.62,309.72,309.34,309.59,9841.0
2023-02-28 15:20:00,309.61,309.97,309.29,309.81,16394.0,309.61,309.97,309.29,309.81,16394.0
2023-02-28 15:30:00,309.71,309.81,308.71,308.84,21092.0,309.71,309.81,308.71,308.84,21092.0
2023-02-28 15:40:00,308.88,309.18,308.59,308.73,27767.0,308.88,309.18,308.59,308.73,27767.0
2023-02-28 15:50:00,308.62,309.69,308.38,309.22,71978.0,308.62,309.69,308.38,309.22,71978.0
2023-03-01 09:30:00,309.42,309.96,308.33,308.93,47228.0,309.42,309.96,308.33,308.93,47228.0
2023-03-01 09:40:00,308.33,310.63,308.21,310.28,41730.0,308.33,310.63,308.21,310.28,41730.0
2023-03-01 09:50:00,310.25,311.76,310.07,310.72,25701.0,310.25,311.76,310.07,310.72,25701.0
2023-03-01 10:00:00,310.86,311.16,309.2,309.2,21497.0,310.86,311.16,309.2,309.2,21497.0
2023-03-01 10:10:00,309.21,309.21,307.75,308.17,22076.0,309.21,309.21,307.75,308.17,22076.0
2023-03-01 10:20:00,308.16,308.24,307.3,308.01,16127.0,308.16,308.24,307.3,308.01,16127.0
2023-03-01 10:30:00,307.75,307.87,306.67,307.5,17806.0,307.75,307.87,306.67,307.5,17806.0
2023-03-01 10:40:00,307.5,308.84,307.5,308.32,17604.0,307.5,308.84,307.5,308.32,17604.0
2023-03-01 10:50:00,308.31,308.6,307.04,307.16,16264.0,308.31,308.6,307.04,307.16,16264.0
2023-03-01 11:00:00,307.02,307.17,304.77,304.98,32121.0,307.02,307.17,304.77,304.98,32121.0
2023-03-01 11:10:00,304.87,305.09,304.13,304.58,14730.0,304.87,305.09,304.13,304.58,14730.0
2023-03-01 11:20:00,304.58,305.22,303.81,304.88,24079.0,304.58,305.22,303.81,304.88,24079.0
2023-03-01 11:30:00,304.69,305.45,304.69,305.45,13718.0,304.69,305.45,304.69,305.45,13718.0
2023-03-01 11:40:00,305.46,307.75,305.38,307.29,42488.0,305.46,307.75,305.38,307.29,42488.0
2023-03-01 11:50:00,307.37,307.38,306.82,306.86,7190.0,307.37,307.38,306.82,306.86,7190.0
2023-03-01 12:00:00,306.81,307.63,306.73,307.25,12280.0,306.81,307.63,306.73,307.25,12280.0
2023-03-01 12:10:00,307.23,307.85,306.92,307.85,9887.0,307.23,307.85,306.92,307.85,9887.0
2023-03-01 12:20:00,307.67,308.41,307.62,307.66,9959.0,307.67,308.41,307.62,307.66,9959.0
2023-03-01 12:30:00,307.67,308.25,307.66,308.13,11177.0,307.67,308.25,307.66,308.13,11177.0
2023-03-01 12:40:00,308.04,308.6,308.0,308.24,10034.0,308.04,308.6,308.0,308.24,10034.0
2023-03-01 12:50:00,308.24,308.43,307.68,308.01,10140.0,308.24,308.43,307.68,308.01,10140.0
2023-03-01 13:00:00,307.95,308.2,307.47,308.12,9820.0,307.95,308.2,307.47,308.12,9820.0
2023-03-01 13:10:00,307.96,308.74,307.84,308.58,9177.0,307.96,308.74,307.84,308.58,9177.0
2023-03-01 13:20:00,308.59,308.59,308.1,308.29,6856.0,308.59,308.59,308.1,308.29,6856.0
2023-03-01 13:30:00,308.18,308.45,307.99,308.24,7229.0,308.18,308.45,307.99,308.24,7229.0
2023-03-01 13:40:00,308.45,308.92,308.28,308.77,17816.0,308.45,308.92,308.28,308.77,17816.0
2023-03-01 13:50:00,308.94,309.3,308.39,308.53,25105.0,308.94,309.3,308.39,308.53,25105.0
2023-03-01 14:00:00,308.53,308.53,307.64,308.21,14901.0,308.53,308.53,307.64,308.21,14901.0
2023-03-01 14:10:00,308.29,308.88,308.29,308.72,9850.0,308.29,308.88,308.29,308.72,9850.0
2023-03-01 14:20:00,308.77,308.96,308.38,308.38,8187.0,308.77,308.96,308.38,308.38,8187.0
2023-03-01 14:30:00,308.37,308.4,307.79,308.08,8791.0,308.37,308.4,307.79,308.08,8791.0
2023-03-01 14:40:00,307.95,307.95,307.43,307.47,8905.0,307.95,307.95,307.43,307.47,8905.0
2023-03-01 14:50:00,307.47,307.77,307.25,307.61,8502.0,307.47,307.77,307.25,307.61,8502.0
2023-03-01 15:00:00,307.56,308.57,307.56,308.57,6339.0,307.56,308.57,307.56,308.57,6339.0
2023-03-01 15:10:00,308.75,309.76,308.75,309.4,15011.0,308.75,309.76,308.75,309.4,15011.0
2023-03-01 15:20:00,309.41,309.45,309.03,309.16,14943.0,309.41,309.45,309.03,309.16,14943.0
2023-03-01 15:30:00,309.2,309.2,308.29,308.32,13363.0,309.2,309.2,308.29,308.32,13363.0
2023-03-01 15:40:00,308.4,309.31,308.38,309.16,26363.0,308.4,309.31,308.38,309.16,26363.0
2023-03-01 15:50:00,309.06,310.02,308.87,309.56,58012.0,309.06,310.02,308.87,309.56,58012.0
2023-03-02 09:30:00,307.94,308.5,306.57,307.82,18578.0,307.94,308.5,306.57,307.82,18578.0
2023-03-02 09:40:00,307.71,308.34,306.59,306.9,23881.0,307.71,308.34,306.59,306.9,23881.0
2023-03-02 09:50:00,307.29,309.46,307.15,308.57,33498.0,307.29,309.46,307.15,308.57,33498.0
2023-03-02 10:00:00,308.69,310.05,308.55,309.16,31756.0,308.69,310.05,308.55,309.16,31756.0
2023-03-02 10:10:00,308.9,309.69,307.81,308.97,34115.0,308.9,309.69,307.81,308.97,34115.0
2023-03-02 10:20:00,309.25,310.32,308.5,309.79,26757.0,309.25,310.32,308.5,309.79,26757.0
2023-03-02 10:30:00,309.73,310.5,308.42,308.42,13675.0,309.73,310.5,308.42,308.42,13675.0
2023-03-02 10:40:00,308.52,309.25,308.27,309.07,11816.0,308.52,309.25,308.27,309.07,11816.0
2023-03-02 10:50:00,309.28,310.0,309.09,309.91,9208.0,309.28,310.0,309.09,309.91,9208.0
2023-03-02 11:00:00,309.97,310.05,309.54,309.97,7319.0,309.97,310.05,309.54,309.97,7319.0
2023-03-02 11:10:00,309.88,310.04,309.4,309.53,9486.0,309.88,310.04,309.4,309.53,9486.0
2023-03-02 11:20:00,309.45,309.45,308.6,308.64,5771.0,309.45,309.45,308.6,308.64,5771.0
2023-03-02 11:30:00,308.74,308.79,308.09,308.46,7644.0,308.74,308.79,308.09,308.46,7644.0
2023-03-02 11:40:00,308.46,308.46,308.13,308.26,3604.0,308.46,308.46,308.13,308.26,3604.0
2023-03-02 11:50:00,308.15,308.85,308.15,308.68,12070.0,308.15,308.85,308.15,308.68,12070.0
2023-03-02 12:00:00,309.18,309.2,308.19,308.25,3522.0,309.18,309.2,308.19,308.25,3522.0
2023-03-02 12:10:00,308.25,308.78,308.16,308.3,4669.0,308.25,308.78,308.16,308.3,4669.0
2023-03-02 12:20:00,308.3,309.26,308.3,309.0,3350.0,308.3,309.26,308.3,309.0,3350.0
2023-03-02 12:30:00,309.1,309.65,309.09,309.22,3732.0,309.1,309.65,309.09,309.22,3732.0
2023-03-02 12:40:00,309.06,309.09,308.62,308.63,1500.0,309.06,309.09,308.62,308.63,1500.0
2023-03-02 12:50:00,308.64,309.01,308.45,308.45,6632.0,308.64,309.01,308.45,308.45,6632.0
2023-03-02 13:00:00,308.68,308.8,308.12,308.28,9198.0,308.68,308.8,308.12,308.28,9198.0
2023-03-02 13:10:00,308.36,308.72,308.27,308.7,3900.0,308.36,308.72,308.27,308.7,3900.0
2023-03-02 13:20:00,308.6,308.62,308.34,308.48,3100.0,308.6,308.62,308.34,308.48,3100.0
2023-03-02 13:30:00,308.4,310.19,308.06,309.53,9438.0,308.4,310.19,308.06,309.53,9438.0
2023-03-02 13:40:00,309.54,309.96,309.13,309.81,12711.0,309.54,309.96,309.13,309.81,12711.0
2023-03-02 13:50:00,309.65,310.78,309.65,310.68,11445.0,309.65,310.78,309.65,310.68,11445.0
2023-03-02 14:00:00,311.45,312.08,311.45,311.85,10650.0,311.45,312.08,311.45,311.85,10650.0
2023-03-02 14:10:00,311.94,311.94,310.98,311.09,4437.0,311.94,311.94,310.98,311.09,4437.0
2023-03-02 14:20:00,311.09,312.19,310.98,312.19,7152.0,311.09,312.19,310.98,312.19,7152.0
2023-03-02 14:30:00,312.15,312.27,311.24,311.52,6115.0,312.15,312.27,311.24,311.52,6115.0
2023-03-02 14:40:00,311.66,311.88,311.27,311.58,8620.0,311.66,311.88,311.27,311.58,8620.0
2023-03-02 14:50:00,311.63,312.0,311.5,311.91,8024.0,311.63,312.0,311.5,311.91,8024.0
2023-03-02 15:00:00,311.92,312.17,311.52,311.81,7455.0,311.92,312.17,311.52,311.81,7455.0
2023-03-02 15:10:00,311.81,312.54,311.71,312.03,11233.0,311.81,312.54,311.71,312.03,11233.0
2023-03-02 15:20:00,312.02,312.45,311.9,312.11,7802.0,312.02,312.45,311.9,312.11,7802.0
2023-03-02 15:30:00,312.32,313.6,312.27,313.46,15770.0,312.32,313.6,312.27,313.46,15770.0
2023-03-02 15:40:00,313.43,313.51,312.2,312.62,21196.0,313.43,313.51,312.2,312.62,21196.0
2023-03-02 15:50:00,312.53,312.67,311.49,311.62,53978.0,312.53,312.67,311.49,311.62,53978.0
2023-03-03 09:30:00,314.0,314.0,312.25,312.25,12977.0,314.0,314.0,312.25,312.25,12977.0
2023-03-03 09:40:00,312.59,313.9,312.08,313.68,27793.0,312.59,313.9,312.08,313.68,27793.0
2023-03-03 09:50:00,313.37,314.0,313.03,313.92,8368.0,313.37,314.0,313.03,313.92,8368.0
2023-03-03 10:00:00,314.0,314.0,311.31,311.43,11211.0,314.0,314.0,311.31,311.43,11211.0
2023-03-03 10:10:00,311.3,312.83,311.3,312.73,13697.0,311.3,312.83,311.3,312.73,13697.0
2023-03-03 10:20:00,312.68,314.18,312.48,314.05,11414.0,312.68,314.18,312.48,314.05,11414.0
2023-03-03 10:30:00,314.12,314.14,313.15,313.15,4737.0,314.12,314.14,313.15,313.15,4737.0
2023-03-03 10:40:00,313.14,313.54,313.01,313.23,6462.0,313.14,313.54,313.01,313.23,6462.0
2023-03-03 10:50:00,313.16,313.24,312.71,312.91,8276.0,313.16,313.24,312.71,312.91,8276.0
2023-03-03 11:00:00,312.9,313.73,312.9,313.4,4061.0,312.9,313.73,312.9,313.4,4061.0
2023-03-03 11:10:00,313.45,313.73,312.84,313.46,8446.0,313.45,313.73,312.84,313.46,8446.0
2023-03-03 11:20:00,313.47,313.73,313.26,313.59,7422.0,313.47,313.73,313.26,313.59,7422.0
2023-03-03 11:30:00,313.71,313.88,313.23,313.45,8438.0,313.71,313.88,313.23,313.45,8438.0
2023-03-03 11:40:00,313.54,313.65,313.17,313.5,10954.0,313.54,313.65,313.17,313.5,10954.0
2023-03-03 11:50:00,313.57,314.56,313.57,314.56,8143.0,313.57,314.56,313.57,314.56,8143.0
2023-03-03 12:00:00,314.65,315.31,314.59,314.86,10504.0,314.65,315.31,314.59,314.86,10504.0
2023-03-03 12:10:00,314.85,315.79,314.85,315.79,12084.0,314.85,315.79,314.85,315.79,12084.0
2023-03-03 12:20:00,315.77,316.13,315.65,315.71,10008.0,315.77,316.13,315.65,315.71,10008.0
2023-03-03 12:30:00,315.69,315.87,315.12,315.46,9809.0,315.69,315.87,315.12,315.46,9809.0
2023-03-03 12:40:00,315.33,315.81,315.19,315.66,5812.0,315.33,315.81,315.19,315.66,5812.0
2023-03-03 12:50:00,315.53,315.96,315.48,315.73,7166.0,315.53,315.96,315.48,315.73,7166.0
2023-03-03 13:00:00,315.66,316.14,315.09,316.07,22963.0,315.66,316.14,315.09,316.07,22963.0
2023-03-03 13:10:00,315.93,315.97,314.43,314.43,21509.0,315.93,315.97,314.43,314.43,21509.0
2023-03-03 13:20:00,314.46,314.94,314.35,314.91,11614.0,314.46,314.94,314.35,314.91,11614.0
2023-03-03 13:30:00,314.81,315.0,314.48,314.78,6321.0,314.81,315.0,314.48,314.78,6321.0
2023-03-03 13:40:00,314.71,315.15,314.7,315.13,7725.0,314.71,315.15,314.7,315.13,7725.0
2023-03-03 13:50:00,315.26,315.29,314.73,314.74,6600.0,315.26,315.29,314.73,314.74,6600.0
2023-03-03 14:00:00,314.71,315.29,314.46,315.17,6415.0,314.71,315.29,314.46,315.17,6415.0
2023-03-03 14:10:00,315.28,315.6,315.28,315.45,4184.0,315.28,315.6,315.28,315.45,4184.0
2023-03-03 14:20:00,315.35,315.68,315.35,315.46,3358.0,315.35,315.68,315.35,315.46,3358.0
2023-03-03 14:30:00,315.45,315.79,315.38,315.45,6146.0,315.45,315.79,315.38,315.45,6146.0
2023-03-03 14:40:00,315.28,315.63,315.25,315.63,4681.0,315.28,315.63,315.25,315.63,4681.0
2023-03-03 14:50:00,315.63,315.65,315.16,315.28,7453.0,315.63,315.65,315.16,315.28,7453.0
2023-03-03 15:00:00,315.36,315.49,315.01,315.19,12260.0,315.36,315.49,315.01,315.19,12260.0
2023-03-03 15:10:00,315.2,316.33,315.03,315.88,18524.0,315.2,316.33,315.03,315.88,18524.0
2023-03-03 15:20:00,316.17,317.19,316.17,317.19,21283.0,316.17,317.19,316.17,317.19,21283.0
2023-03-03 15:30:00,317.21,317.59,316.93,317.53,15929.0,317.21,317.59,316.93,317.53,15929.0
2023-03-03 15:40:00,317.56,317.56,316.74,317.09,18136.0,317.56,317.56,316.74,317.09,18136.0
2023-03-03 15:50:00,317.02,317.2,316.41,316.83,68919.0,317.02,317.2,316.41,316.83,68919.0
2023-03-06 09:30:00,314.27,316.83,313.51,314.13,54192.0,314.27,316.83,313.51,314.13,54192.0
2023-03-06 09:40:00,314.22,315.32,313.0,313.5,60163.0,314.22,315.32,313.0,313.5,60163.0
2023-03-06 09:50:00,313.87,314.75,313.49,313.82,25616.0,313.87,314.75,313.49,313.82,25616.0
2023-03-06 10:00:00,313.77,314.78,313.01,314.56,90420.0,313.77,314.78,313.01,314.56,90420.0
2023-03-06 10:10:00,314.65,314.99,313.44,314.8,76045.0,314.65,314.99,313.44,314.8,76045.0
2023-03-06 10:20:00,314.94,315.0,313.67,314.47,69027.0,314.94,315.0,313.67,314.47,69027.0
2023-03-06 10:30:00,314.48,316.38,314.48,315.48,91009.0,314.48,316.38,314.48,315.48,91009.0
2023-03-06 10:40:00,315.17,316.13,315.0,315.43,68628.0,315.17,316.13,315.0,315.43,68628.0
2023-03-06 10:50:00,315.25,315.57,314.67,315.12,66922.0,315.25,315.57,314.67,315.12,66922.0
2023-03-06 11:00:00,315.21,316.85,314.95,316.44,74995.0,315.21,316.85,314.95,316.44,74995.0
2023-03-06 11:10:00,316.56,316.61,315.34,315.54,17455.0,316.56,316.61,315.34,315.54,17455.0
2023-03-06 11:20:00,315.51,315.9,314.87,315.31,24247.0,315.51,315.9,314.87,315.31,24247.0
2023-03-06 11:30:00,315.16,315.29,314.79,314.94,10235.0,315.16,315.29,314.79,314.94,10235.0
2023-03-06 11:40:00,314.88,315.04,314.41,314.94,12651.0,314.88,315.04,314.41,314.94,12651.0
2023-03-06 11:50:00,314.92,315.63,314.71,314.9,9565.0,314.92,315.63,314.71,314.9,9565.0
2023-03-06 12:00:00,315.02,315.11,314.05,314.2,12631.0,315.02,315.11,314.05,314.2,12631.0
2023-03-06 12:10:00,314.3,314.35,313.82,314.09,10029.0,314.3,314.35,313.82,314.09,10029.0
2023-03-06 12:20:00,314.08,314.3,313.65,313.85,14891.0,314.08,314.3,313.65,313.85,14891.0
2023-03-06 12:30:00,313.95,313.96,312.63,312.63,12608.0,313.95,313.96,312.63,312.63,12608.0
2023-03-06 12:40:00,312.44,312.69,310.92,311.27,15413.0,312.44,312.69,310.92,311.27,15413.0
2023-03-06 12:50:00,311.16,311.29,310.67,310.82,15689.0,311.16,311.29,310.67,310.82,15689.0
2023-03-06 13:00:00,310.61,311.0,309.83,310.1,14467.0,310.61,311.0,309.83,310.1,14467.0
2023-03-06 13:10:00,310.19,310.4,309.72,309.85,10765.0,310.19,310.4,309.72,309.85,10765.0
2023-03-06 13:20:00,310.04,310.04,309.21,309.32,19296.0,310.04,310.04,309.21,309.32,19296.0
2023-03-06 13:30:00,309.32,309.57,308.0,308.36,30679.0,309.32,309.57,308.0,308.36,30679.0
2023-03-06 13:40:00,308.32,308.65,307.73,308.02,17050.0,308.32,308.65,307.73,308.02,17050.0
2023-03-06 13:50:00,308.04,308.13,307.65,307.8,15658.0,308.04,308.13,307.65,307.8,15658.0
2023-03-06 14:00:00,307.8,308.1,307.27,307.63,22043.0,307.8,308.1,307.27,307.63,22043.0
2023-03-06 14:10:00,307.67,307.87,307.34,307.62,17711.0,307.67,307.87,307.34,307.62,17711.0
2023-03-06 14:20:00,307.78,308.15,307.42,307.62,27260.0,307.78,308.15,307.42,307.62,27260.0
2023-03-06 14:30:00,307.63,308.17,307.14,307.18,28676.0,307.63,308.17,307.14,307.18,28676.0
2023-03-06 14:40:00,307.17,307.52,307.0,307.16,46683.0,307.17,307.52,307.0,307.16,46683.0
2023-03-06 14:50:00,307.06,307.4,306.84,306.97,21266.0,307.06,307.4,306.84,306.97,21266.0
2023-03-06 15:00:00,307.08,308.34,307.07,308.02,30275.0,307.08,308.34,307.07,308.02,30275.0
2023-03-06 15:10:00,308.4,308.53,307.1,307.56,34787.0,308.4,308.53,307.1,307.56,34787.0
2023-03-06 15:20:00,307.51,307.79,306.41,306.59,43101.0,307.51,307.79,306.41,306.59,43101.0
2023-03-06 15:30:00,306.66,306.66,305.82,306.15,38537.0,306.66,306.66,305.82,306.15,38537.0
2023-03-06 15:40:00,306.19,306.62,305.77,305.96,61526.0,306.19,306.62,305.77,305.96,61526.0
2023-03-06 15:50:00,305.88,306.46,304.53,304.6,223863.0,305.88,306.46,304.53,304.6,223863.0
2023-03-07 09:30:00,305.95,306.96,301.91,306.61,51759.0,305.95,306.96,301.91,306.61,51759.0
2023-03-07 09:40:00,306.62,307.83,306.22,307.56,32419.0,306.62,307.83,306.22,307.56,32419.0
2023-03-07 09:50:00,307.38,308.3,306.86,307.09,25317.0,307.38,308.3,306.86,307.09,25317.0
2023-03-07 10:00:00,306.88,306.88,304.63,305.56,61939.0,306.88,306.88,304.63,305.56,61939.0
2023-03-07 10:10:00,305.6,306.96,304.68,306.32,54217.0,305.6,306.96,304.68,306.32,54217.0
2023-03-07 10:20:00,306.34,308.11,305.89,307.5,23952.0,306.34,308.11,305.89,307.5,23952.0
2023-03-07 10:30:00,307.35,310.42,307.14,309.38,42182.0,307.35,310.42,307.14,309.38,42182.0
2023-03-07 10:40:00,309.34,309.37,308.13,308.96,73818.0,309.34,309.37,308.13,308.96,73818.0
2023-03-07 10:50:00,308.76,308.91,307.65,307.66,39138.0,308.76,308.91,307.65,307.66,39138.0
2023-03-07 11:00:00,307.5,308.58,307.39,308.19,19793.0,307.5,308.58,307.39,308.19,19793.0
2023-03-07 11:10:00,308.49,308.84,307.72,308.4,15578.0,308.49,308.84,307.72,308.4,15578.0
2023-03-07 11:20:00,308.4,308.4,307.47,307.51,12972.0,308.4,308.4,307.47,307.51,12972.0
2023-03-07 11:30:00,307.62,309.06,307.3,308.73,35591.0,307.62,309.06,307.3,308.73,35591.0
2023-03-07 11:40:00,308.69,309.19,307.86,309.08,22890.0,308.69,309.19,307.86,309.08,22890.0
2023-03-07 11:50:00,309.24,309.45,307.87,308.2,21194.0,309.24,309.45,307.87,308.2,21194.0
2023-03-07 12:00:00,308.19,309.28,308.07,309.27,40569.0,308.19,309.28,308.07,309.27,40569.0
2023-03-07 12:10:00,309.02,309.84,308.4,309.61,13359.0,309.02,309.84,308.4,309.61,13359.0
2023-03-07 12:20:00,309.8,311.0,309.8,310.6,32856.0,309.8,311.0,309.8,310.6,32856.0
2023-03-07 12:30:00,310.52,310.6,309.88,309.92,20686.0,310.52,310.6,309.88,309.92,20686.0
2023-03-07 12:40:00,309.96,311.4,309.92,311.15,11222.0,309.96,311.4,309.92,311.15,11222.0
2023-03-07 12:50:00,310.98,311.29,310.09,310.09,11525.0,310.98,311.29,310.09,310.09,11525.0
2023-03-07 13:00:00,309.96,309.97,308.32,308.34,24565.0,309.96,309.97,308.32,308.34,24565.0
2023-03-07 13:10:00,308.4,308.51,307.54,308.17,27153.0,308.4,308.51,307.54,308.17,27153.0
2023-03-07 13:20:00,308.11,308.11,306.29,306.3,33266.0,308.11,308.11,306.29,306.3,33266.0
2023-03-07 13:30:00,306.2,306.46,305.82,305.89,10359.0,306.2,306.46,305.82,305.89,10359.0
2023-03-07 13:40:00,305.8,305.8,304.08,304.33,27128.0,305.8,305.8,304.08,304.33,27128.0
2023-03-07 13:50:00,304.34,304.98,304.11,304.51,24757.0,304.34,304.98,304.11,304.51,24757.0
2023-03-07 14:00:00,304.4,305.19,304.2,305.13,23272.0,304.4,305.19,304.2,305.13,23272.0
2023-03-07 14:10:00,305.12,305.47,304.98,305.15,16257.0,305.12,305.47,304.98,305.15,16257.0
2023-03-07 14:20:00,305.11,305.14,304.06,304.1,13332.0,305.11,305.14,304.06,304.1,13332.0
2023-03-07 14:30:00,304.18,304.52,303.67,303.99,24825.0,304.18,304.52,303.67,303.99,24825.0
2023-03-07 14:40:00,303.94,304.34,303.65,303.74,9359.0,303.94,304.34,303.65,303.74,9359.0
2023-03-07 14:50:00,303.66,303.98,303.5,303.76,16395.0,303.66,303.98,303.5,303.76,16395.0
2023-03-07 15:00:00,303.67,304.19,303.53,304.05,23551.0,303.67,304.19,303.53,304.05,23551.0
2023-03-07 15:10:00,304.1,304.82,304.05,304.43,20416.0,304.1,304.82,304.05,304.43,20416.0
2023-03-07 15:20:00,304.47,304.47,302.98,302.98,23044.0,304.47,304.47,302.98,302.98,23044.0
2023-03-07 15:30:00,302.96,304.01,302.92,303.6,39714.0,302.96,304.01,302.92,303.6,39714.0
2023-03-07 15:40:00,303.62,303.68,302.49,302.71,48556.0,303.62,303.68,302.49,302.71,48556.0
2023-03-07 15:50:00,302.66,302.7,301.53,301.75,117855.0,302.66,302.7,301.53,301.75,117855.0
2023-03-08 09:30:00,302.11,304.25,300.65,302.86,44764.0,302.11,304.25,300.65,302.86,44764.0
2023-03-08 09:40:00,302.68,303.13,300.98,301.97,19252.0,302.68,303.13,300.98,301.97,19252.0
2023-03-08 09:50:00,301.77,302.73,301.07,302.19,28979.0,301.77,302.73,301.07,302.19,28979.0
2023-03-08 10:00:00,302.2,303.15,301.21,303.0,69924.0,302.2,303.15,301.21,303.0,69924.0
2023-03-08 10:10:00,303.06,303.63,302.43,303.43,29089.0,303.06,303.63,302.43,303.43,29089.0
2023-03-08 10:20:00,303.35,305.06,302.45,304.46,47104.0,303.35,305.06,302.45,304.46,47104.0
2023-03-08 10:30:00,304.44,305.2,304.34,304.78,35598.0,304.44,305.2,304.34,304.78,35598.0
2023-03-08 10:40:00,304.74,305.68,304.54,305.1,76355.0,304.74,305.68,304.54,305.1,76355.0
2023-03-08 10:50:00,304.93,306.25,304.93,306.25,25656.0,304.93,306.25,304.93,306.25,25656.0
2023-03-08 11:00:00,306.3,306.82,305.89,306.5,27596.0,306.3,306.82,305.89,306.5,27596.0
2023-03-08 11:10:00,306.56,307.27,306.3,307.13,20732.0,306.56,307.27,306.3,307.13,20732.0
2023-03-08 11:20:00,307.24,307.24,305.35,305.35,15883.0,307.24,307.24,305.35,305.35,15883.0
2023-03-08 11:30:00,305.52,305.52,304.17,305.05,7668.0,305.52,305.52,304.17,305.05,7668.0
2023-03-08 11:40:00,305.08,306.04,305.08,306.04,5993.0,305.08,306.04,305.08,306.04,5993.0
2023-03-08 11:50:00,305.74,305.75,304.94,305.03,6371.0,305.74,305.75,304.94,305.03,6371.0
2023-03-08 12:00:00,305.14,305.21,303.98,303.99,12254.0,305.14,305.21,303.98,303.99,12254.0
2023-03-08 12:10:00,304.0,304.12,303.09,303.09,11562.0,304.0,304.12,303.09,303.09,11562.0
2023-03-08 12:20:00,303.32,303.41,302.86,302.86,11879.0,303.32,303.41,302.86,302.86,11879.0
2023-03-08 12:30:00,302.81,303.31,302.29,303.17,15476.0,302.81,303.31,302.29,303.17,15476.0
2023-03-08 12:40:00,303.28,303.38,303.03,303.08,7836.0,303.28,303.38,303.03,303.08,7836.0
2023-03-08 12:50:00,303.29,303.29,302.92,303.17,2900.0,303.29,303.29,302.92,303.17,2900.0
2023-03-08 13:00:00,303.07,303.38,302.75,302.99,5100.0,303.07,303.38,302.75,302.99,5100.0
2023-03-08 13:10:00,302.9,303.07,302.35,302.63,5405.0,302.9,303.07,302.35,302.63,5405.0
2023-03-08 13:20:00,302.51,302.9,302.49,302.75,14126.0,302.51,302.9,302.49,302.75,14126.0
2023-03-08 13:30:00,302.75,303.41,302.74,303.27,8298.0,302.75,303.41,302.74,303.27,8298.0
2023-03-08 13:40:00,303.22,303.4,302.88,303.15,7971.0,303.22,303.4,302.88,303.15,7971.0
2023-03-08 13:50:00,303.09,304.04,303.01,303.63,8010.0,303.09,304.04,303.01,303.63,8010.0
2023-03-08 14:00:00,303.79,304.07,303.1,303.37,9787.0,303.79,304.07,303.1,303.37,9787.0
2023-03-08 14:10:00,303.47,303.9,303.18,303.56,9430.0,303.47,303.9,303.18,303.56,9430.0
2023-03-08 14:20:00,303.54,305.06,303.54,305.05,37099.0,303.54,305.06,303.54,305.05,37099.0
2023-03-08 14:30:00,305.06,305.37,304.85,305.37,6633.0,305.06,305.37,304.85,305.37,6633.0
2023-03-08 14:40:00,305.23,305.23,304.56,304.56,12913.0,305.23,305.23,304.56,304.56,12913.0
2023-03-08 14:50:00,304.51,304.58,304.25,304.37,4766.0,304.51,304.58,304.25,304.37,4766.0
2023-03-08 15:00:00,304.3,304.73,303.99,304.73,10184.0,304.3,304.73,303.99,304.73,10184.0
2023-03-08 15:10:00,304.77,305.07,304.5,305.01,8762.0,304.77,305.07,304.5,305.01,8762.0
2023-03-08 15:20:00,305.06,305.56,305.06,305.42,24154.0,305.06,305.56,305.06,305.42,24154.0
2023-03-08 15:30:00,305.46,306.6,305.46,306.52,14064.0,305.46,306.6,305.46,306.52,14064.0
2023-03-08 15:40:00,306.57,306.99,305.8,305.84,50886.0,306.57,306.99,305.8,305.84,50886.0
2023-03-08 15:50:00,305.89,306.49,305.5,305.81,75757.0,305.89,306.49,305.5,305.81,75757.0
2023-03-09 09:30:00,306.19,307.05,304.5,305.82,38984.0,306.19,307.05,304.5,305.82,38984.0
2023-03-09 09:40:00,305.92,308.02,305.6,307.99,25344.0,305.92,308.02,305.6,307.99,25344.0
2023-03-09 09:50:00,307.96,308.86,307.54,308.0,17360.0,307.96,308.86,307.54,308.0,17360.0
2023-03-09 10:00:00,308.0,309.19,307.91,308.97,19670.0,308.0,309.19,307.91,308.97,19670.0
2023-03-09 10:10:00,308.79,308.95,307.11,307.68,18864.0,308.79,308.95,307.11,307.68,18864.0
2023-03-09 10:20:00,307.41,307.62,306.74,307.1,14376.0,307.41,307.62,306.74,307.1,14376.0
2023-03-09 10:30:00,307.07,308.09,306.96,307.88,8385.0,307.07,308.09,306.96,307.88,8385.0
2023-03-09 10:40:00,308.01,308.67,307.78,308.53,11824.0,308.01,308.67,307.78,308.53,11824.0
2023-03-09 10:50:00,308.31,308.43,307.08,307.09,22549.0,308.31,308.43,307.08,307.09,22549.0
2023-03-09 11:00:00,307.1,307.29,305.9,306.75,16770.0,307.1,307.29,305.9,306.75,16770.0
2023-03-09 11:10:00,306.38,307.05,306.05,306.82,9656.0,306.38,307.05,306.05,306.82,9656.0
2023-03-09 11:20:00,306.96,307.29,305.78,305.99,14206.0,306.96,307.29,305.78,305.99,14206.0
2023-03-09 11:30:00,306.09,306.28,304.73,304.74,11311.0,306.09,306.28,304.73,304.74,11311.0
2023-03-09 11:40:00,304.75,305.21,304.26,304.38,13115.0,304.75,305.21,304.26,304.38,13115.0
2023-03-09 11:50:00,304.34,304.83,304.1,304.13,14663.0,304.34,304.83,304.1,304.13,14663.0
2023-03-09 12:00:00,304.36,304.41,303.39,304.21,7613.0,304.36,304.41,303.39,304.21,7613.0
2023-03-09 12:10:00,304.23,304.85,304.23,304.75,5310.0,304.23,304.85,304.23,304.75,5310.0
2023-03-09 12:20:00,304.85,305.82,304.69,305.82,6791.0,304.85,305.82,304.69,305.82,6791.0
2023-03-09 12:30:00,305.98,306.62,305.0,305.41,16785.0,305.98,306.62,305.0,305.41,16785.0
2023-03-09 12:40:00,305.26,305.78,305.1,305.65,11519.0,305.26,305.78,305.1,305.65,11519.0
2023-03-09 12:50:00,305.66,306.12,305.55,305.78,8597.0,305.66,306.12,305.55,305.78,8597.0
2023-03-09 13:00:00,305.69,306.23,305.65,305.96,7064.0,305.69,306.23,305.65,305.96,7064.0
2023-03-09 13:10:00,305.87,305.89,305.49,305.76,21436.0,305.87,305.89,305.49,305.76,21436.0
2023-03-09 13:20:00,305.76,305.98,303.77,304.27,38716.0,305.76,305.98,303.77,304.27,38716.0
2023-03-09 13:30:00,304.31,304.63,304.16,304.16,20787.0,304.31,304.63,304.16,304.16,20787.0
2023-03-09 13:40:00,304.25,304.52,303.17,303.27,25948.0,304.25,304.52,303.17,303.27,25948.0
2023-03-09 13:50:00,303.28,303.81,303.17,303.3,17578.0,303.28,303.81,303.17,303.3,17578.0
2023-03-09 14:00:00,303.3,303.36,302.53,302.74,21285.0,303.3,303.36,302.53,302.74,21285.0
2023-03-09 14:10:00,302.78,303.66,302.59,303.29,17088.0,302.78,303.66,302.59,303.29,17088.0
2023-03-09 14:20:00,303.38,304.13,303.32,303.93,17315.0,303.38,304.13,303.32,303.93,17315.0
2023-03-09 14:30:00,303.93,305.21,303.57,305.08,12477.0,303.93,305.21,303.57,305.08,12477.0
2023-03-09 14:40:00,305.14,305.61,303.78,303.99,29172.0,305.14,305.61,303.78,303.99,29172.0
2023-03-09 14:50:00,303.75,303.86,302.98,303.1,17334.0,303.75,303.86,302.98,303.1,17334.0
2023-03-09 15:00:00,303.29,303.79,302.4,302.4,19129.0,303.29,303.79,302.4,302.4,19129.0
2023-03-09 15:10:00,302.34,302.51,300.37,300.37,32270.0,302.34,302.51,300.37,300.37,32270.0
2023-03-09 15:20:00,300.46,301.98,300.19,301.35,30174.0,300.46,301.98,300.19,301.35,30174.0
2023-03-09 15:30:00,301.25,302.28,301.15,301.65,24153.0,301.25,302.28,301.15,301.65,24153.0
2023-03-09 15:40:00,301.49,301.83,300.75,301.82,55157.0,301.49,301.83,300.75,301.82,55157.0
2023-03-09 15:50:00,301.71,302.13,301.16,301.86,115265.0,301.71,302.13,301.16,301.86,115265.0
2023-03-10 09:30:00,302.88,302.92,301.0,301.7,105166.0,302.88,302.92,301.0,301.7,105166.0
2023-03-10 09:40:00,301.61,302.1,297.6,299.07,68937.0,301.61,302.1,297.6,299.07,68937.0
2023-03-10 09:50:00,299.11,300.74,298.88,300.36,30276.0,299.11,300.74,298.88,300.36,30276.0
2023-03-10 10:00:00,300.46,301.26,299.68,300.3,43991.0,300.46,301.26,299.68,300.3,43991.0
2023-03-10 10:10:00,300.11,301.08,299.67,300.19,32313.0,300.11,301.08,299.67,300.19,32313.0
2023-03-10 10:20:00,299.95,300.68,299.04,300.25,19768.0,299.95,300.68,299.04,300.25,19768.0
2023-03-10 10:30:00,300.5,301.38,300.37,300.9,80350.0,300.5,301.38,300.37,300.9,80350.0
2023-03-10 10:40:00,301.06,301.12,298.89,298.99,73892.0,301.06,301.12,298.89,298.99,73892.0
2023-03-10 10:50:00,299.0,301.07,298.31,301.06,78926.0,299.0,301.07,298.31,301.06,78926.0
2023-03-10 11:00:00,301.12,302.0,300.6,301.5,79344.0,301.12,302.0,300.6,301.5,79344.0
2023-03-10 11:10:00,301.69,302.0,299.67,299.71,43732.0,301.69,302.0,299.67,299.71,43732.0
2023-03-10 11:20:00,299.65,301.14,299.65,300.84,35027.0,299.65,301.14,299.65,300.84,35027.0
2023-03-10 11:30:00,300.8,302.47,300.52,301.51,110663.0,300.8,302.47,300.52,301.51,110663.0
2023-03-10 11:40:00,301.66,301.67,297.88,297.88,25107.0,301.66,301.67,297.88,297.88,25107.0
2023-03-10 11:50:00,298.04,298.35,297.09,297.86,40038.0,298.04,298.35,297.09,297.86,40038.0
2023-03-10 12:00:00,298.02,298.61,297.19,297.19,32726.0,298.02,298.61,297.19,297.19,32726.0
2023-03-10 12:10:00,297.02,297.89,296.9,297.69,9563.0,297.02,297.89,296.9,297.69,9563.0
2023-03-10 12:20:00,297.5,298.25,297.5,297.94,49202.0,297.5,298.25,297.5,297.94,49202.0
2023-03-10 12:30:00,298.08,300.01,297.94,299.5,37484.0,298.08,300.01,297.94,299.5,37484.0
2023-03-10 12:40:00,299.38,299.43,297.92,298.0,37110.0,299.38,299.43,297.92,298.0,37110.0
2023-03-10 12:50:00,298.12,298.42,296.71,296.82,10180.0,298.12,298.42,296.71,296.82,10180.0
2023-03-10 13:00:00,296.75,297.08,296.3,296.71,11846.0,296.75,297.08,296.3,296.71,11846.0
2023-03-10 13:10:00,296.55,297.28,296.55,296.94,22873.0,296.55,297.28,296.55,296.94,22873.0
2023-03-10 13:20:00,296.95,297.3,296.15,296.46,15649.0,296.95,297.3,296.15,296.46,15649.0
2023-03-10 13:30:00,296.4,296.42,295.37,295.6,20648.0,296.4,296.42,295.37,295.6,20648.0
2023-03-10 13:40:00,295.56,295.56,294.23,294.5,21523.0,295.56,295.56,294.23,294.5,21523.0
2023-03-10 13:50:00,294.42,295.89,294.4,295.89,15753.0,294.42,295.89,294.4,295.89,15753.0
2023-03-10 14:00:00,295.97,298.14,295.97,297.96,23682.0,295.97,298.14,295.97,297.96,23682.0
2023-03-10 14:10:00,298.1,298.48,296.41,296.99,15451.0,298.1,298.48,296.41,296.99,15451.0
2023-03-10 14:20:00,297.04,297.18,295.31,295.32,25460.0,297.04,297.18,295.31,295.32,25460.0
2023-03-10 14:30:00,295.53,296.55,295.2,296.15,69537.0,295.53,296.55,295.2,296.15,69537.0
2023-03-10 14:40:00,296.1,297.14,294.95,297.06,116186.0,296.1,297.14,294.95,297.06,116186.0
2023-03-10 14:50:00,297.09,297.23,295.78,296.14,56107.0,297.09,297.23,295.78,296.14,56107.0
2023-03-10 15:00:00,296.1,296.27,294.99,295.72,45503.0,296.1,296.27,294.99,295.72,45503.0
2023-03-10 15:10:00,295.82,296.79,295.55,295.71,104868.0,295.82,296.79,295.55,295.71,104868.0
2023-03-10 15:20:00,295.8,296.76,295.42,296.58,20849.0,295.8,296.76,295.42,296.58,20849.0
2023-03-10 15:30:00,296.57,297.19,296.16,296.47,45412.0,296.57,297.19,296.16,296.47,45412.0
2023-03-10 15:40:00,296.53,296.7,294.87,295.0,81417.0,296.53,296.7,294.87,295.0,81417.0
2023-03-10 15:50:00,295.28,296.38,295.11,296.3,204923.0,295.28,296.38,295.11,296.3,204923.0
2023-03-13 09:30:00,293.97,296.84,293.17,293.53,74263.0,293.97,296.84,293.17,293.53,74263.0
2023-03-13 09:40:00,293.36,293.93,290.11,292.61,171041.0,293.36,293.93,290.11,292.61,171041.0
2023-03-13 09:50:00,292.76,294.64,292.75,293.42,46800.0,292.76,294.64,292.75,293.42,46800.0
2023-03-13 10:00:00,293.5,293.74,290.4,291.72,40769.0,293.5,293.74,290.4,291.72,40769.0
2023-03-13 10:10:00,291.88,292.91,289.0,289.01,48151.0,291.88,292.91,289.0,289.01,48151.0
2023-03-13 10:20:00,288.73,290.51,288.53,290.35,93707.0,288.73,290.51,288.53,290.35,93707.0
2023-03-13 10:30:00,290.35,292.48,290.35,291.09,46916.0,290.35,292.48,290.35,291.09,46916.0
2023-03-13 10:40:00,291.07,292.34,290.71,291.6,27531.0,291.07,292.34,290.71,291.6,27531.0
2023-03-13 10:50:00,291.66,292.58,289.94,292.21,35430.0,291.66,292.58,289.94,292.21,35430.0
2023-03-13 11:00:00,292.05,293.49,291.64,292.29,85158.0,292.05,293.49,291.64,292.29,85158.0
2023-03-13 11:10:00,292.12,293.56,291.99,293.19,142462.0,292.12,293.56,291.99,293.19,142462.0
2023-03-13 11:20:00,293.42,294.31,291.92,293.65,34710.0,293.42,294.31,291.92,293.65,34710.0
2023-03-13 11:30:00,293.43,294.09,292.9,293.7,80811.0,293.43,294.09,292.9,293.7,80811.0
2023-03-13 11:40:00,293.7,294.93,293.67,294.7,62783.0,293.7,294.93,293.67,294.7,62783.0
2023-03-13 11:50:00,294.69,294.7,292.97,293.39,44299.0,294.69,294.7,292.97,293.39,44299.0
2023-03-13 12:00:00,293.39,294.21,291.74,294.21,162764.0,293.39,294.21,291.74,294.21,162764.0
2023-03-13 12:10:00,293.95,294.33,292.78,293.1,52963.0,293.95,294.33,292.78,293.1,52963.0
2023-03-13 12:20:00,293.15,293.97,292.49,293.51,133334.0,293.15,293.97,292.49,293.51,133334.0
2023-03-13 12:30:00,293.52,293.63,292.36,293.16,19384.0,293.52,293.63,292.36,293.16,19384.0
2023-03-13 12:40:00,293.34,294.36,291.91,292.49,32587.0,293.34,294.36,291.91,292.49,32587.0
2023-03-13 12:50:00,292.15,293.21,291.66,292.5,16091.0,292.15,293.21,291.66,292.5,16091.0
2023-03-13 13:00:00,292.7,292.73,291.52,292.21,20990.0,292.7,292.73,291.52,292.21,20990.0
2023-03-13 13:10:00,292.34,293.27,292.18,292.58,20490.0,292.34,293.27,292.18,292.58,20490.0
2023-03-13 13:20:00,292.76,292.77,292.15,292.44,11994.0,292.76,292.77,292.15,292.44,11994.0
2023-03-13 13:30:00,292.27,293.15,291.7,292.98,25056.0,292.27,293.15,291.7,292.98,25056.0
2023-03-13 13:40:00,292.78,292.93,292.22,292.41,25105.0,292.78,292.93,292.22,292.41,25105.0
2023-03-13 13:50:00,292.29,293.2,292.28,292.77,10923.0,292.29,293.2,292.28,292.77,10923.0
2023-03-13 14:00:00,292.89,293.68,292.84,293.18,31971.0,292.89,293.68,292.84,293.18,31971.0
2023-03-13 14:10:00,293.18,294.05,293.18,293.59,53292.0,293.18,294.05,293.18,293.59,53292.0
2023-03-13 14:20:00,293.65,293.83,292.53,292.67,81243.0,293.65,293.83,292.53,292.67,81243.0
2023-03-13 14:30:00,292.7,293.91,292.22,292.42,17136.0,292.7,293.91,292.22,292.42,17136.0
2023-03-13 14:40:00,292.47,293.31,291.98,292.51,29031.0,292.47,293.31,291.98,292.51,29031.0
2023-03-13 14:50:00,292.47,293.21,292.45,293.0,22727.0,292.47,293.21,292.45,293.0,22727.0
2023-03-13 15:00:00,292.89,293.31,292.35,292.56,104940.0,292.89,293.31,292.35,292.56,104940.0
2023-03-13 15:10:00,292.54,292.82,291.58,292.19,121349.0,292.54,292.82,291.58,292.19,121349.0
2023-03-13 15:20:00,292.13,292.24,291.1,291.65,28825.0,292.13,292.24,291.1,291.65,28825.0
2023-03-13 15:30:00,291.66,293.65,291.61,293.18,57104.0,291.66,293.65,291.61,293.18,57104.0
2023-03-13 15:40:00,293.18,293.29,291.93,293.03,122976.0,293.18,293.29,291.93,293.03,122976.0
2023-03-13 15:50:00,292.9,293.11,292.24,292.92,195688.0,292.9,293.11,292.24,292.92,195688.0
2023-03-14 09:30:00,296.15,296.52,294.29,294.87,65678.0,296.15,296.52,294.29,294.87,65678.0
2023-03-14 09:40:00,294.9,295.21,293.84,294.64,28213.0,294.9,295.21,293.84,294.64,28213.0
2023-03-14 09:50:00,294.55,294.55,292.16,293.86,38445.0,294.55,294.55,292.16,293.86,38445.0
2023-03-14 10:00:00,293.77,294.33,293.28,293.68,43223.0,293.77,294.33,293.28,293.68,43223.0
2023-03-14 10:10:00,293.61,294.34,293.08,293.88,95979.0,293.61,294.34,293.08,293.88,95979.0
2023-03-14 10:20:00,293.82,295.03,293.76,294.34,46712.0,293.82,295.03,293.76,294.34,46712.0
2023-03-14 10:30:00,294.41,294.74,293.54,294.04,81656.0,294.41,294.74,293.54,294.04,81656.0
2023-03-14 10:40:00,294.07,294.87,293.72,294.44,382631.0,294.07,294.87,293.72,294.44,382631.0
2023-03-14 10:50:00,294.51,294.59,293.18,293.37,37862.0,294.51,294.59,293.18,293.37,37862.0
2023-03-14 11:00:00,293.29,294.46,293.23,293.98,261962.0,293.29,294.46,293.23,293.98,261962.0
2023-03-14 11:10:00,293.84,294.42,293.35,293.4,31752.0,293.84,294.42,293.35,293.4,31752.0
2023-03-14 11:20:00,293.43,293.5,292.78,292.83,23333.0,293.43,293.5,292.78,292.83,23333.0
2023-03-14 11:30:00,292.88,293.09,292.08,292.95,40386.0,292.88,293.09,292.08,292.95,40386.0
2023-03-14 11:40:00,292.81,292.94,292.26,292.4,18166.0,292.81,292.94,292.26,292.4,18166.0
2023-03-14 11:50:00,292.4,292.65,291.61,292.6,52798.0,292.4,292.65,291.61,292.6,52798.0
2023-03-14 12:00:00,292.59,294.6,292.45,294.6,56311.0,292.59,294.6,292.45,294.6,56311.0
2023-03-14 12:10:00,294.72,294.77,293.99,294.38,99450.0,294.72,294.77,293.99,294.38,99450.0
2023-03-14 12:20:00,294.38,295.54,294.08,294.21,39249.0,294.38,295.54,294.08,294.21,39249.0
2023-03-14 12:30:00,294.2,294.3,293.5,293.93,20955.0,294.2,294.3,293.5,293.93,20955.0
2023-03-14 12:40:00,293.93,295.5,293.69,295.5,33834.0,293.93,295.5,293.69,295.5,33834.0
2023-03-14 12:50:00,295.58,295.58,294.68,295.43,20160.0,295.58,295.58,294.68,295.43,20160.0
2023-03-14 13:00:00,295.37,295.93,294.67,294.7,17778.0,295.37,295.93,294.67,294.7,17778.0
2023-03-14 13:10:00,294.64,295.05,293.48,294.2,24527.0,294.64,295.05,293.48,294.2,24527.0
2023-03-14 13:20:00,294.0,294.46,293.46,294.32,17697.0,294.0,294.46,293.46,294.32,17697.0
2023-03-14 13:30:00,293.97,294.18,293.4,293.76,13183.0,293.97,294.18,293.4,293.76,13183.0
2023-03-14 13:40:00,294.02,294.16,292.39,293.2,45990.0,294.02,294.16,292.39,293.2,45990.0
2023-03-14 13:50:00,293.23,293.61,292.81,293.12,14558.0,293.23,293.61,292.81,293.12,14558.0
2023-03-14 14:00:00,293.27,293.5,291.8,292.51,15359.0,293.27,293.5,291.8,292.51,15359.0
2023-03-14 14:10:00,292.41,293.06,291.5,291.82,10127.0,292.41,293.06,291.5,291.82,10127.0
2023-03-14 14:20:00,291.67,293.06,291.62,292.97,8672.0,291.67,293.06,291.62,292.97,8672.0
2023-03-14 14:30:00,292.93,293.42,292.6,293.11,25098.0,292.93,293.42,292.6,293.11,25098.0
2023-03-14 14:40:00,293.16,294.1,292.8,293.68,25918.0,293.16,294.1,292.8,293.68,25918.0
2023-03-14 14:50:00,293.5,294.1,293.3,293.52,10164.0,293.5,294.1,293.3,293.52,10164.0
2023-03-14 15:00:00,293.52,293.79,292.68,292.71,10474.0,293.52,293.79,292.68,292.71,10474.0
2023-03-14 15:10:00,292.59,293.02,291.88,293.02,30145.0,292.59,293.02,291.88,293.02,30145.0
2023-03-14 15:20:00,293.09,293.12,292.16,292.61,22182.0,293.09,293.12,292.16,292.61,22182.0
2023-03-14 15:30:00,292.63,293.83,292.49,293.46,16963.0,292.63,293.83,292.49,293.46,16963.0
2023-03-14 15:40:00,293.37,294.47,293.14,294.19,35324.0,293.37,294.47,293.14,294.19,35324.0
2023-03-14 15:50:00,294.26,295.21,293.98,295.19,110215.0,294.26,295.21,293.98,295.19,110215.0
2023-03-15 09:30:00,291.47,291.47,288.17,289.92,63986.0,291.47,291.47,288.17,289.92,63986.0
2023-03-15 09:40:00,290.28,291.47,289.01,290.82,46390.0,290.28,291.47,289.01,290.82,46390.0
2023-03-15 09:50:00,290.59,290.65,289.18,290.22,18482.0,290.59,290.65,289.18,290.22,18482.0
2023-03-15 10:00:00,290.07,291.3,289.53,289.97,21317.0,290.07,291.3,289.53,289.97,21317.0
2023-03-15 10:10:00,289.99,290.32,287.35,288.17,51966.0,289.99,290.32,287.35,288.17,51966.0
2023-03-15 10:20:00,288.23,289.31,287.0,288.85,36629.0,288.23,289.31,287.0,288.85,36629.0
2023-03-15 10:30:00,288.82,289.35,288.0,288.0,25283.0,288.82,289.35,288.0,288.0,25283.0
2023-03-15 10:40:00,287.96,288.8,287.42,287.56,28204.0,287.96,288.8,287.42,287.56,28204.0
2023-03-15 10:50:00,287.46,288.86,286.57,288.65,28828.0,287.46,288.86,286.57,288.65,28828.0
2023-03-15 11:00:00,288.6,290.6,288.33,289.96,22857.0,288.6,290.6,288.33,289.96,22857.0
2023-03-15 11:10:00,290.0,291.0,289.94,290.88,15587.0,290.0,291.0,289.94,290.88,15587.0
2023-03-15 11:20:00,290.84,291.8,290.2,291.65,38772.0,290.84,291.8,290.2,291.65,38772.0
2023-03-15 11:30:00,291.58,292.01,290.51,291.0,19681.0,291.58,292.01,290.51,291.0,19681.0
2023-03-15 11:40:00,290.95,293.19,290.94,292.79,25805.0,290.95,293.19,290.94,292.79,25805.0
2023-03-15 11:50:00,292.74,292.74,291.75,292.14,26356.0,292.74,292.74,291.75,292.14,26356.0
2023-03-15 12:00:00,292.04,292.21,291.17,291.29,11090.0,292.04,292.21,291.17,291.29,11090.0
2023-03-15 12:10:00,291.29,291.79,291.0,291.21,22431.0,291.29,291.79,291.0,291.21,22431.0
2023-03-15 12:20:00,291.14,291.6,290.19,290.54,12093.0,291.14,291.6,290.19,290.54,12093.0
2023-03-15 12:30:00,290.56,290.88,289.84,289.9,18551.0,290.56,290.88,289.84,289.9,18551.0
2023-03-15 12:40:00,290.0,290.32,289.55,290.32,16488.0,290.0,290.32,289.55,290.32,16488.0
2023-03-15 12:50:00,290.25,290.25,288.94,289.41,13227.0,290.25,290.25,288.94,289.41,13227.0
2023-03-15 13:00:00,289.08,289.75,288.47,288.94,17936.0,289.08,289.75,288.47,288.94,17936.0
2023-03-15 13:10:00,288.93,290.62,288.91,290.14,19737.0,288.93,290.62,288.91,290.14,19737.0
2023-03-15 13:20:00,290.28,290.86,289.87,290.73,20956.0,290.28,290.86,289.87,290.73,20956.0
2023-03-15 13:30:00,290.73,291.17,289.68,289.68,29869.0,290.73,291.17,289.68,289.68,29869.0
2023-03-15 13:40:00,289.78,289.78,288.63,289.19,19981.0,289.78,289.78,288.63,289.19,19981.0
2023-03-15 13:50:00,289.31,291.0,289.31,290.25,17213.0,289.31,291.0,289.31,290.25,17213.0
2023-03-15 14:00:00,290.31,290.31,289.17,289.36,23798.0,290.31,290.31,289.17,289.36,23798.0
2023-03-15 14:10:00,289.41,289.88,288.9,289.88,19443.0,289.41,289.88,288.9,289.88,19443.0
2023-03-15 14:20:00,289.65,292.6,289.63,291.68,43038.0,289.65,292.6,289.63,291.68,43038.0
2023-03-15 14:30:00,291.63,292.62,291.39,291.5,50613.0,291.63,292.62,291.39,291.5,50613.0
2023-03-15 14:40:00,291.55,292.34,290.88,291.29,33785.0,291.55,292.34,290.88,291.29,33785.0
2023-03-15 14:50:00,291.45,292.42,290.81,291.95,27077.0,291.45,292.42,290.81,291.95,27077.0
2023-03-15 15:00:00,292.04,292.79,291.68,291.75,44477.0,292.04,292.79,291.68,291.75,44477.0
2023-03-15 15:10:00,291.64,292.85,291.57,292.13,74162.0,291.64,292.85,291.57,292.13,74162.0
2023-03-15 15:20:00,292.16,294.0,291.98,293.9,23453.0,292.16,294.0,291.98,293.9,23453.0
2023-03-15 15:30:00,293.9,294.29,293.04,293.37,34564.0,293.9,294.29,293.04,293.37,34564.0
2023-03-15 15:40:00,293.48,293.57,292.62,292.81,29093.0,293.48,293.57,292.62,292.81,29093.0
2023-03-15 15:50:00,292.73,293.36,291.66,293.28,105017.0,292.73,293.36,291.66,293.28,105017.0
2023-03-16 09:30:00,290.43,291.8,289.39,291.21,36045.0,290.43,291.8,289.39,291.21,36045.0
2023-03-16 09:40:00,291.09,292.45,291.0,291.72,7154.0,291.09,292.45,291.0,291.72,7154.0
2023-03-16 09:50:00,291.85,293.14,291.6,292.99,8599.0,291.85,293.14,291.6,292.99,8599.0
2023-03-16 10:00:00,293.03,293.05,290.82,290.89,15625.0,293.03,293.05,290.82,290.89,15625.0
2023-03-16 10:10:00,290.79,291.05,289.14,289.49,20758.0,290.79,291.05,289.14,289.49,20758.0
2023-03-16 10:20:00,289.36,290.97,289.17,290.79,28798.0,289.36,290.97,289.17,290.79,28798.0
2023-03-16 10:30:00,290.78,291.71,290.49,291.44,28931.0,290.78,291.71,290.49,291.44,28931.0
2023-03-16 10:40:00,291.44,293.0,291.44,292.99,19863.0,291.44,293.0,291.44,292.99,19863.0
2023-03-16 10:50:00,292.99,294.11,292.99,294.11,36641.0,292.99,294.11,292.99,294.11,36641.0
2023-03-16 11:00:00,294.14,294.49,292.64,293.34,61219.0,294.14,294.49,292.64,293.34,61219.0
2023-03-16 11:10:00,293.44,293.69,292.65,293.46,35049.0,293.44,293.69,292.65,293.46,35049.0
2023-03-16 11:20:00,293.35,294.43,293.17,294.12,15949.0,293.35,294.43,293.17,294.12,15949.0
2023-03-16 11:30:00,294.25,294.37,293.45,294.03,18352.0,294.25,294.37,293.45,294.03,18352.0
2023-03-16 11:40:00,293.94,294.99,293.88,294.99,15705.0,293.94,294.99,293.88,294.99,15705.0
2023-03-16 11:50:00,295.06,296.6,294.82,296.04,24156.0,295.06,296.6,294.82,296.04,24156.0
2023-03-16 12:00:00,295.95,296.15,294.75,294.95,16814.0,295.95,296.15,294.75,294.95,16814.0
2023-03-16 12:10:00,294.93,295.02,294.18,295.01,14020.0,294.93,295.02,294.18,295.01,14020.0
2023-03-16 12:20:00,295.01,295.04,293.96,294.31,11973.0,295.01,295.04,293.96,294.31,11973.0
2023-03-16 12:30:00,294.37,294.69,294.06,294.56,12795.0,294.37,294.69,294.06,294.56,12795.0
2023-03-16 12:40:00,294.38,295.03,294.28,295.0,9641.0,294.38,295.03,294.28,295.0,9641.0
2023-03-16 12:50:00,295.03,296.25,295.03,296.01,17960.0,295.03,296.25,295.03,296.01,17960.0
2023-03-16 13:00:00,295.97,296.27,294.91,294.98,16511.0,295.97,296.27,294.91,294.98,16511.0
2023-03-16 13:10:00,294.97,295.14,293.78,294.03,24648.0,294.97,295.14,293.78,294.03,24648.0
2023-03-16 13:20:00,293.92,294.3,293.64,293.67,16975.0,293.92,294.3,293.64,293.67,16975.0
2023-03-16 13:30:00,293.76,294.07,293.43,294.04,21689.0,293.76,294.07,293.43,294.04,21689.0
2023-03-16 13:40:00,294.12,294.76,294.11,294.69,23378.0,294.12,294.76,294.11,294.69,23378.0
2023-03-16 13:50:00,294.46,294.76,294.01,294.63,18697.0,294.46,294.76,294.01,294.63,18697.0
2023-03-16 14:00:00,294.39,294.71,293.92,294.71,15319.0,294.39,294.71,293.92,294.71,15319.0
2023-03-16 14:10:00,294.81,295.4,294.31,295.4,14967.0,294.81,295.4,294.31,295.4,14967.0
2023-03-16 14:20:00,295.38,295.86,295.16,295.86,15293.0,295.38,295.86,295.16,295.86,15293.0
2023-03-16 14:30:00,295.61,295.72,294.5,295.06,13104.0,295.61,295.72,294.5,295.06,13104.0
2023-03-16 14:40:00,295.07,295.65,294.85,295.38,10671.0,295.07,295.65,294.85,295.38,10671.0
2023-03-16 14:50:00,295.29,296.02,295.21,296.01,11906.0,295.29,296.02,295.21,296.01,11906.0
2023-03-16 15:00:00,296.01,296.44,295.73,296.26,15147.0,296.01,296.44,295.73,296.26,15147.0
2023-03-16 15:10:00,296.26,296.71,295.95,296.55,16330.0,296.26,296.71,295.95,296.55,16330.0
2023-03-16 15:20:00,296.52,297.06,296.36,296.56,21982.0,296.52,297.06,296.36,296.56,21982.0
2023-03-16 15:30:00,296.52,296.53,295.79,296.27,18627.0,296.52,296.53,295.79,296.27,18627.0
2023-03-16 15:40:00,296.25,296.79,296.0,296.36,31488.0,296.25,296.79,296.0,296.36,31488.0
2023-03-16 15:50:00,296.51,297.54,295.63,297.54,110820.0,296.51,297.54,295.63,297.54,110820.0
2023-03-17 09:30:00,294.87,295.84,294.0,295.66,123738.0,294.87,295.84,294.0,295.66,123738.0
2023-03-17 09:40:00,295.32,295.62,294.0,294.56,18521.0,295.32,295.62,294.0,294.56,18521.0
2023-03-17 09:50:00,294.71,296.1,294.15,295.36,25921.0,294.71,296.1,294.15,295.36,25921.0
2023-03-17 10:00:00,295.72,297.32,295.08,295.09,45245.0,295.72,297.32,295.08,295.09,45245.0
2023-03-17 10:10:00,295.06,296.0,294.73,295.0,12864.0,295.06,296.0,294.73,295.0,12864.0
2023-03-17 10:20:00,295.02,295.06,293.67,294.04,14579.0,295.02,295.06,293.67,294.04,14579.0
2023-03-17 10:30:00,294.23,294.39,292.88,294.0,10095.0,294.23,294.39,292.88,294.0,10095.0
2023-03-17 10:40:00,293.85,294.13,292.86,293.38,13032.0,293.85,294.13,292.86,293.38,13032.0
2023-03-17 10:50:00,293.48,293.52,292.35,292.97,59093.0,293.48,293.52,292.35,292.97,59093.0
2023-03-17 11:00:00,292.98,293.29,292.51,292.85,59098.0,292.98,293.29,292.51,292.85,59098.0
2023-03-17 11:10:00,292.73,293.5,292.57,292.91,71829.0,292.73,293.5,292.57,292.91,71829.0
2023-03-17 11:20:00,292.93,293.07,291.42,291.86,35507.0,292.93,293.07,291.42,291.86,35507.0
2023-03-17 11:30:00,291.97,292.2,291.82,292.0,36039.0,291.97,292.2,291.82,292.0,36039.0
2023-03-17 11:40:00,292.0,292.13,290.21,290.49,83784.0,292.0,292.13,290.21,290.49,83784.0
2023-03-17 11:50:00,290.46,291.46,289.94,291.03,90315.0,290.46,291.46,289.94,291.03,90315.0
2023-03-17 12:00:00,290.92,293.07,290.41,293.07,14836.0,290.92,293.07,290.41,293.07,14836.0
2023-03-17 12:10:00,292.95,293.18,292.09,292.23,16350.0,292.95,293.18,292.09,292.23,16350.0
2023-03-17 12:20:00,292.21,292.62,291.29,292.62,14782.0,292.21,292.62,291.29,292.62,14782.0
2023-03-17 12:30:00,292.68,293.41,292.68,292.86,22639.0,292.68,293.41,292.68,292.86,22639.0
2023-03-17 12:40:00,292.91,293.09,292.44,292.77,12321.0,292.91,293.09,292.44,292.77,12321.0
2023-03-17 12:50:00,292.78,293.1,292.61,293.08,12467.0,292.78,293.1,292.61,293.08,12467.0
2023-03-17 13:00:00,293.06,293.68,292.95,293.33,20679.0,293.06,293.68,292.95,293.33,20679.0
2023-03-17 13:10:00,293.21,293.52,292.97,293.52,18164.0,293.21,293.52,292.97,293.52,18164.0
2023-03-17 13:20:00,293.56,293.76,292.6,292.91,14561.0,293.56,293.76,292.6,292.91,14561.0
2023-03-17 13:30:00,292.89,293.23,292.33,292.9,18139.0,292.89,293.23,292.33,292.9,18139.0
2023-03-17 13:40:00,292.78,292.78,291.68,291.81,41400.0,292.78,292.78,291.68,291.81,41400.0
2023-03-17 13:50:00,291.82,292.17,291.6,291.87,57529.0,291.82,292.17,291.6,291.87,57529.0
2023-03-17 14:00:00,291.87,292.21,291.53,291.66,83835.0,291.87,292.21,291.53,291.66,83835.0
2023-03-17 14:10:00,291.62,292.06,291.55,291.75,24778.0,291.62,292.06,291.55,291.75,24778.0
2023-03-17 14:20:00,291.85,291.86,291.16,291.51,15774.0,291.85,291.86,291.16,291.51,15774.0
2023-03-17 14:30:00,291.42,291.86,291.06,291.4,14986.0,291.42,291.86,291.06,291.4,14986.0
2023-03-17 14:40:00,291.5,291.84,291.32,291.79,13589.0,291.5,291.84,291.32,291.79,13589.0
2023-03-17 14:50:00,291.9,292.0,291.11,291.98,15083.0,291.9,292.0,291.11,291.98,15083.0
2023-03-17 15:00:00,292.0,292.02,291.48,291.86,21446.0,292.0,292.02,291.48,291.86,21446.0
2023-03-17 15:10:00,291.87,292.75,291.7,292.66,42741.0,291.87,292.75,291.7,292.66,42741.0
2023-03-17 15:20:00,292.66,294.02,292.59,293.87,21765.0,292.66,294.02,292.59,293.87,21765.0
2023-03-17 15:30:00,293.86,293.86,292.62,292.75,40326.0,293.86,293.86,292.62,292.75,40326.0
2023-03-17 15:40:00,292.76,293.66,292.46,293.59,42526.0,292.76,293.66,292.46,293.59,42526.0
2023-03-17 15:50:00,293.81,295.24,293.13,294.74,122965.0,293.81,295.24,293.13,294.74,122965.0
2023-03-20 09:30:00,295.98,296.2,293.16,294.18,24222.0,295.98,296.2,293.16,294.18,24222.0
2023-03-20 09:40:00,294.2,295.48,293.07,294.72,28728.0,294.2,295.48,293.07,294.72,28728.0
2023-03-20 09:50:00,294.67,295.72,293.84,295.2,25376.0,294.67,295.72,293.84,295.2,25376.0
2023-03-20 10:00:00,295.75,297.43,294.9,294.91,39051.0,295.75,297.43,294.9,294.91,39051.0
2023-03-20 10:10:00,295.23,296.24,294.6,294.75,38561.0,295.23,296.24,294.6,294.75,38561.0
2023-03-20 10:20:00,294.77,296.07,294.75,295.58,104067.0,294.77,296.07,294.75,295.58,104067.0
2023-03-20 10:30:00,295.66,296.12,294.87,295.05,17595.0,295.66,296.12,294.87,295.05,17595.0
2023-03-20 10:40:00,294.95,295.65,294.27,295.65,21222.0,294.95,295.65,294.27,295.65,21222.0
2023-03-20 10:50:00,295.79,295.79,294.99,295.44,21960.0,295.79,295.79,294.99,295.44,21960.0
2023-03-20 11:00:00,295.47,295.92,295.06,295.32,34826.0,295.47,295.92,295.06,295.32,34826.0
2023-03-20 11:10:00,295.15,295.5,294.8,295.42,9813.0,295.15,295.5,294.8,295.42,9813.0
2023-03-20 11:20:00,295.5,296.46,295.49,296.08,11105.0,295.5,296.46,295.49,296.08,11105.0
2023-03-20 11:30:00,296.25,296.25,294.98,294.98,10687.0,296.25,296.25,294.98,294.98,10687.0
2023-03-20 11:40:00,294.94,295.41,294.75,294.81,21621.0,294.94,295.41,294.75,294.81,21621.0
2023-03-20 11:50:00,294.87,295.22,293.61,293.68,47909.0,294.87,295.22,293.61,293.68,47909.0
2023-03-20 12:00:00,293.67,293.67,292.02,292.02,12862.0,293.67,293.67,292.02,292.02,12862.0
2023-03-20 12:10:00,291.8,292.33,291.03,291.61,25463.0,291.8,292.33,291.03,291.61,25463.0
2023-03-20 12:20:00,291.5,291.67,290.77,291.42,22810.0,291.5,291.67,290.77,291.42,22810.0
2023-03-20 12:30:00,291.63,291.9,291.24,291.25,8678.0,291.63,291.9,291.24,291.25,8678.0
2023-03-20 12:40:00,291.45,291.48,290.75,290.94,11891.0,291.45,291.48,290.75,290.94,11891.0
2023-03-20 12:50:00,291.03,292.18,290.95,291.44,26651.0,291.03,292.18,290.95,291.44,26651.0
2023-03-20 13:00:00,291.56,291.67,291.11,291.32,15695.0,291.56,291.67,291.11,291.32,15695.0
2023-03-20 13:10:00,291.31,291.65,290.85,291.06,9784.0,291.31,291.65,290.85,291.06,9784.0
2023-03-20 13:20:00,291.09,291.11,290.46,290.49,42231.0,291.09,291.11,290.46,290.49,42231.0
2023-03-20 13:30:00,290.38,290.87,289.81,290.14,40707.0,290.38,290.87,289.81,290.14,40707.0
2023-03-20 13:40:00,290.17,292.0,290.17,291.77,10758.0,290.17,292.0,290.17,291.77,10758.0
2023-03-20 13:50:00,291.78,291.9,291.14,291.24,21879.0,291.78,291.9,291.14,291.24,21879.0
2023-03-20 14:00:00,291.28,291.43,290.77,290.93,33556.0,291.28,291.43,290.77,290.93,33556.0
2023-03-20 14:10:00,290.93,291.31,290.39,291.24,45433.0,290.93,291.31,290.39,291.24,45433.0
2023-03-20 14:20:00,291.24,292.54,291.13,291.92,23759.0,291.24,292.54,291.13,291.92,23759.0
2023-03-20 14:30:00,291.71,291.87,291.12,291.34,10606.0,291.71,291.87,291.12,291.34,10606.0
2023-03-20 14:40:00,291.15,291.93,291.03,291.78,5766.0,291.15,291.93,291.03,291.78,5766.0
2023-03-20 14:50:00,292.01,292.21,291.69,291.86,8808.0,292.01,292.21,291.69,291.86,8808.0
2023-03-20 15:00:00,291.71,292.18,291.55,291.62,15784.0,291.71,292.18,291.55,291.62,15784.0
2023-03-20 15:10:00,291.78,291.92,291.3,291.92,14205.0,291.78,291.92,291.3,291.92,14205.0
2023-03-20 15:20:00,291.92,292.12,291.24,292.1,15666.0,291.92,292.12,291.24,292.1,15666.0
2023-03-20 15:30:00,291.94,292.35,291.74,292.12,17952.0,291.94,292.35,291.74,292.12,17952.0
2023-03-20 15:40:00,292.15,293.13,292.02,293.13,16536.0,292.15,293.13,292.02,293.13,16536.0
2023-03-20 15:50:00,293.13,293.82,293.13,293.47,58579.0,293.13,293.82,293.13,293.47,58579.0
2023-03-21 09:30:00,296.53,298.53,296.45,298.09,50936.0,296.53,298.53,296.45,298.09,50936.0
2023-03-21 09:40:00,298.62,301.34,298.62,300.94,61378.0,298.62,301.34,298.62,300.94,61378.0
2023-03-21 09:50:00,301.0,303.96,300.71,303.19,39400.0,301.0,303.96,300.71,303.19,39400.0
2023-03-21 10:00:00,303.66,304.75,302.75,302.95,41004.0,303.66,304.75,302.75,302.95,41004.0
2023-03-21 10:10:00,303.13,303.97,301.88,303.19,64849.0,303.13,303.97,301.88,303.19,64849.0
2023-03-21 10:20:00,302.97,303.66,301.74,302.22,35869.0,302.97,303.66,301.74,302.22,35869.0
2023-03-21 10:30:00,302.32,302.54,301.67,302.43,14411.0,302.32,302.54,301.67,302.43,14411.0
2023-03-21 10:40:00,302.24,303.08,302.23,302.88,14053.0,302.24,303.08,302.23,302.88,14053.0
2023-03-21 10:50:00,302.78,302.89,301.25,301.72,24272.0,302.78,302.89,301.25,301.72,24272.0
2023-03-21 11:00:00,301.54,301.95,301.21,301.86,12656.0,301.54,301.95,301.21,301.86,12656.0
2023-03-21 11:10:00,301.78,303.12,301.78,303.02,8666.0,301.78,303.12,301.78,303.02,8666.0
2023-03-21 11:20:00,303.03,303.22,302.47,302.64,19829.0,303.03,303.22,302.47,302.64,19829.0
2023-03-21 11:30:00,302.68,302.98,301.32,301.45,21898.0,302.68,302.98,301.32,301.45,21898.0
2023-03-21 11:40:00,301.46,301.75,301.02,301.53,12667.0,301.46,301.75,301.02,301.53,12667.0
2023-03-21 11:50:00,301.48,301.97,301.04,301.32,9495.0,301.48,301.97,301.04,301.32,9495.0
2023-03-21 12:00:00,301.53,301.87,300.93,301.61,21456.0,301.53,301.87,300.93,301.61,21456.0
2023-03-21 12:10:00,301.56,302.0,301.49,301.69,9845.0,301.56,302.0,301.49,301.69,9845.0
2023-03-21 12:20:00,301.8,301.81,301.22,301.25,15691.0,301.8,301.81,301.22,301.25,15691.0
2023-03-21 12:30:00,301.25,302.35,301.25,301.99,22523.0,301.25,302.35,301.25,301.99,22523.0
2023-03-21 12:40:00,302.01,302.54,301.87,302.03,19135.0,302.01,302.54,301.87,302.03,19135.0
2023-03-21 12:50:00,301.94,302.28,301.36,301.58,15418.0,301.94,302.28,301.36,301.58,15418.0
2023-03-21 13:00:00,301.48,301.85,300.92,301.53,14785.0,301.48,301.85,300.92,301.53,14785.0
2023-03-21 13:10:00,301.58,302.02,301.51,301.6,8550.0,301.58,302.02,301.51,301.6,8550.0
2023-03-21 13:20:00,301.6,302.01,301.01,301.94,23561.0,301.6,302.01,301.01,301.94,23561.0
2023-03-21 13:30:00,302.0,302.48,302.0,302.11,9419.0,302.0,302.48,302.0,302.11,9419.0
2023-03-21 13:40:00,302.11,302.58,301.95,302.15,12489.0,302.11,302.58,301.95,302.15,12489.0
2023-03-21 13:50:00,302.15,302.19,301.17,301.17,8890.0,302.15,302.19,301.17,301.17,8890.0
2023-03-21 14:00:00,301.14,301.54,300.91,301.0,21695.0,301.14,301.54,300.91,301.0,21695.0
2023-03-21 14:10:00,301.0,301.1,299.93,300.38,46524.0,301.0,301.1,299.93,300.38,46524.0
2023-03-21 14:20:00,300.22,300.24,299.68,300.0,23205.0,300.22,300.24,299.68,300.0,23205.0
2023-03-21 14:30:00,300.01,300.4,299.66,299.73,23590.0,300.01,300.4,299.66,299.73,23590.0
2023-03-21 14:40:00,299.71,300.06,299.59,299.84,18102.0,299.71,300.06,299.59,299.84,18102.0
2023-03-21 14:50:00,299.9,299.96,299.46,299.56,24677.0,299.9,299.96,299.46,299.56,24677.0
2023-03-21 15:00:00,299.54,300.76,299.48,300.5,21834.0,299.54,300.76,299.48,300.5,21834.0
2023-03-21 15:10:00,300.5,300.5,299.81,300.12,34079.0,300.5,300.5,299.81,300.12,34079.0
2023-03-21 15:20:00,300.12,300.19,299.59,299.77,49003.0,300.12,300.19,299.59,299.77,49003.0
2023-03-21 15:30:00,299.71,300.89,299.25,300.89,62248.0,299.71,300.89,299.25,300.89,62248.0
2023-03-21 15:40:00,300.87,301.28,300.39,300.51,59152.0,300.87,301.28,300.39,300.51,59152.0
2023-03-21 15:50:00,300.44,301.64,298.25,298.73,571778.0,300.44,301.64,298.25,298.73,571778.0
2023-03-22 09:30:00,301.62,309.67,300.78,308.65,193576.0,301.62,309.67,300.78,308.65,193576.0
2023-03-22 09:40:00,308.72,310.98,307.6,310.61,77326.0,308.72,310.98,307.6,310.61,77326.0
2023-03-22 09:50:00,310.6,312.1,309.94,310.6,69464.0,310.6,312.1,309.94,310.6,69464.0
2023-03-22 10:00:00,310.71,310.89,308.55,310.16,56866.0,310.71,310.89,308.55,310.16,56866.0
2023-03-22 10:10:00,310.06,310.06,308.25,308.5,26344.0,310.06,310.06,308.25,308.5,26344.0
2023-03-22 10:20:00,308.5,309.45,308.15,309.04,36517.0,308.5,309.45,308.15,309.04,36517.0
2023-03-22 10:30:00,309.04,310.27,308.35,309.96,32921.0,309.04,310.27,308.35,309.96,32921.0
2023-03-22 10:40:00,309.95,310.09,308.68,309.02,18144.0,309.95,310.09,308.68,309.02,18144.0
2023-03-22 10:50:00,309.0,309.46,308.49,309.46,17894.0,309.0,309.46,308.49,309.46,17894.0
2023-03-22 11:00:00,309.25,309.31,307.78,307.84,15801.0,309.25,309.31,307.78,307.84,15801.0
2023-03-22 11:10:00,307.87,308.09,307.32,307.95,21437.0,307.87,308.09,307.32,307.95,21437.0
2023-03-22 11:20:00,308.08,309.69,307.91,309.66,21366.0,308.08,309.69,307.91,309.66,21366.0
2023-03-22 11:30:00,309.63,310.44,309.32,309.62,28499.0,309.63,310.44,309.32,309.62,28499.0
2023-03-22 11:40:00,309.64,309.87,308.41,308.42,29597.0,309.64,309.87,308.41,308.42,29597.0
2023-03-22 11:50:00,308.33,309.07,307.96,308.85,20557.0,308.33,309.07,307.96,308.85,20557.0
2023-03-22 12:00:00,308.82,309.27,308.44,309.01,12688.0,308.82,309.27,308.44,309.01,12688.0
2023-03-22 12:10:00,309.0,309.1,308.25,308.64,24042.0,309.0,309.1,308.25,308.64,24042.0
2023-03-22 12:20:00,308.78,309.16,308.31,308.91,17551.0,308.78,309.16,308.31,308.91,17551.0
2023-03-22 12:30:00,308.9,309.19,308.7,309.19,12532.0,308.9,309.19,308.7,309.19,12532.0
2023-03-22 12:40:00,309.42,310.0,309.42,309.59,28016.0,309.42,310.0,309.42,309.59,28016.0
2023-03-22 12:50:00,309.54,309.86,309.31,309.74,17968.0,309.54,309.86,309.31,309.74,17968.0
2023-03-22 13:00:00,309.81,309.82,308.68,308.84,12966.0,309.81,309.82,308.68,308.84,12966.0
2023-03-22 13:10:00,308.85,309.69,308.68,309.6,17010.0,308.85,309.69,308.68,309.6,17010.0
2023-03-22 13:20:00,309.53,309.88,309.04,309.81,12974.0,309.53,309.88,309.04,309.81,12974.0
2023-03-22 13:30:00,310.17,310.29,308.91,308.91,28385.0,310.17,310.29,308.91,308.91,28385.0
2023-03-22 13:40:00,308.82,308.91,307.79,307.79,37105.0,308.82,308.91,307.79,307.79,37105.0
2023-03-22 13:50:00,307.74,308.49,307.45,308.35,21178.0,307.74,308.49,307.45,308.35,21178.0
2023-03-22 14:00:00,308.53,311.34,308.37,309.58,36822.0,308.53,311.34,308.37,309.58,36822.0
2023-03-22 14:10:00,309.55,309.71,307.86,309.5,28338.0,309.55,309.71,307.86,309.5,28338.0
2023-03-22 14:20:00,309.5,309.66,308.42,309.62,15690.0,309.5,309.66,308.42,309.62,15690.0
2023-03-22 14:30:00,309.55,310.33,307.02,308.99,25063.0,309.55,310.33,307.02,308.99,25063.0
2023-03-22 14:40:00,309.28,312.2,309.2,311.49,27469.0,309.28,312.2,309.2,311.49,27469.0
2023-03-22 14:50:00,311.21,311.65,308.69,308.69,44380.0,311.21,311.65,308.69,308.69,44380.0
2023-03-22 15:00:00,308.64,309.47,306.62,307.39,36851.0,308.64,309.47,306.62,307.39,36851.0
2023-03-22 15:10:00,307.53,308.87,306.69,308.39,39538.0,307.53,308.87,306.69,308.39,39538.0
2023-03-22 15:20:00,308.24,310.12,308.23,309.77,24980.0,308.24,310.12,308.23,309.77,24980.0
2023-03-22 15:30:00,309.68,309.94,306.82,307.21,49793.0,309.68,309.94,306.82,307.21,49793.0
2023-03-22 15:40:00,307.23,307.81,305.74,306.06,50814.0,307.23,307.81,305.74,306.06,50814.0
2023-03-22 15:50:00,305.95,305.98,303.71,303.75,150120.0,305.95,305.98,303.71,303.75,150120.0
2023-03-23 09:30:00,308.28,310.0,307.01,307.76,68409.0,308.28,310.0,307.01,307.76,68409.0
2023-03-23 09:40:00,307.5,309.99,307.23,309.78,21489.0,307.5,309.99,307.23,309.78,21489.0
2023-03-23 09:50:00,309.98,310.4,308.78,309.3,19651.0,309.98,310.4,308.78,309.3,19651.0
2023-03-23 10:00:00,309.7,309.83,308.14,309.03,13130.0,309.7,309.83,308.14,309.03,13130.0
2023-03-23 10:10:00,309.23,309.71,308.64,308.97,20578.0,309.23,309.71,308.64,308.97,20578.0
2023-03-23 10:20:00,308.68,310.44,308.53,309.83,29007.0,308.68,310.44,308.53,309.83,29007.0
2023-03-23 10:30:00,309.94,311.0,309.86,310.57,28730.0,309.94,311.0,309.86,310.57,28730.0
2023-03-23 10:40:00,310.49,311.43,309.81,311.25,11923.0,310.49,311.43,309.81,311.25,11923.0
2023-03-23 10:50:00,311.3,312.34,311.06,311.19,19207.0,311.3,312.34,311.06,311.19,19207.0
2023-03-23 11:00:00,311.29,311.96,311.22,311.91,10227.0,311.29,311.96,311.22,311.91,10227.0
2023-03-23 11:10:00,311.85,312.5,311.45,311.45,28033.0,311.85,312.5,311.45,311.45,28033.0
2023-03-23 11:20:00,311.44,312.13,311.44,311.57,22663.0,311.44,312.13,311.44,311.57,22663.0
2023-03-23 11:30:00,311.72,312.58,311.5,311.54,17429.0,311.72,312.58,311.5,311.54,17429.0
2023-03-23 11:40:00,311.79,311.89,310.09,311.1,44631.0,311.79,311.89,310.09,311.1,44631.0
2023-03-23 11:50:00,311.16,311.8,311.16,311.52,23492.0,311.16,311.8,311.16,311.52,23492.0
2023-03-23 12:00:00,311.4,311.5,310.41,311.13,12914.0,311.4,311.5,310.41,311.13,12914.0
2023-03-23 12:10:00,311.1,311.1,309.78,310.0,21444.0,311.1,311.1,309.78,310.0,21444.0
2023-03-23 12:20:00,310.01,310.88,309.83,310.35,9372.0,310.01,310.88,309.83,310.35,9372.0
2023-03-23 12:30:00,310.4,311.12,309.62,309.7,20285.0,310.4,311.12,309.62,309.7,20285.0
2023-03-23 12:40:00,309.64,309.88,308.92,309.88,25677.0,309.64,309.88,308.92,309.88,25677.0
2023-03-23 12:50:00,309.89,309.95,309.11,309.37,11208.0,309.89,309.95,309.11,309.37,11208.0
2023-03-23 13:00:00,309.36,309.96,309.21,309.47,12558.0,309.36,309.96,309.21,309.47,12558.0
2023-03-23 13:10:00,309.66,309.66,308.5,308.97,10768.0,309.66,309.66,308.5,308.97,10768.0
2023-03-23 13:20:00,308.88,309.5,308.16,308.63,16340.0,308.88,309.5,308.16,308.63,16340.0
2023-03-23 13:30:00,308.63,309.5,308.62,309.5,16807.0,308.63,309.5,308.62,309.5,16807.0
2023-03-23 13:40:00,309.62,310.0,309.25,309.45,12060.0,309.62,310.0,309.25,309.45,12060.0
2023-03-23 13:50:00,309.36,309.52,308.84,308.84,13240.0,309.36,309.52,308.84,308.84,13240.0
2023-03-23 14:00:00,308.97,309.21,308.53,308.53,15833.0,308.97,309.21,308.53,308.53,15833.0
2023-03-23 14:10:00,308.58,308.9,308.05,308.25,20913.0,308.58,308.9,308.05,308.25,20913.0
2023-03-23 14:20:00,308.25,308.25,306.22,306.37,30123.0,308.25,308.25,306.22,306.37,30123.0
2023-03-23 14:30:00,306.36,306.65,305.06,305.34,31611.0,306.36,306.65,305.06,305.34,31611.0
2023-03-23 14:40:00,305.5,305.5,304.19,304.97,43701.0,305.5,305.5,304.19,304.97,43701.0
2023-03-23 14:50:00,304.93,306.64,304.81,306.64,23005.0,304.93,306.64,304.81,306.64,23005.0
2023-03-23 15:00:00,306.95,308.89,306.92,307.69,26489.0,306.95,308.89,306.92,307.69,26489.0
2023-03-23 15:10:00,307.92,308.11,306.4,306.57,15930.0,307.92,308.11,306.4,306.57,15930.0
2023-03-23 15:20:00,306.33,307.2,305.46,306.13,16116.0,306.33,307.2,305.46,306.13,16116.0
2023-03-23 15:30:00,306.03,307.91,305.71,307.64,13403.0,306.03,307.91,305.71,307.64,13403.0
2023-03-23 15:40:00,307.42,308.61,307.27,308.25,13615.0,307.42,308.61,307.27,308.25,13615.0
2023-03-23 15:50:00,308.53,309.48,308.08,308.36,59395.0,308.53,309.48,308.08,308.36,59395.0
2023-03-24 09:30:00,308.06,309.99,306.59,309.06,65435.0,308.06,309.99,306.59,309.06,65435.0
2023-03-24 09:40:00,309.37,310.33,308.61,309.35,20577.0,309.37,310.33,308.61,309.35,20577.0
2023-03-24 09:50:00,309.49,311.47,309.49,311.47,38469.0,309.49,311.47,309.49,311.47,38469.0
2023-03-24 10:00:00,311.32,311.58,309.68,310.04,24913.0,311.32,311.58,309.68,310.04,24913.0
2023-03-24 10:10:00,309.92,311.17,309.51,309.64,21227.0,309.92,311.17,309.51,309.64,21227.0
2023-03-24 10:20:00,309.72,311.01,308.18,310.81,14031.0,309.72,311.01,308.18,310.81,14031.0
2023-03-24 10:30:00,310.75,311.0,310.13,310.67,8438.0,310.75,311.0,310.13,310.67,8438.0
2023-03-24 10:40:00,310.45,310.51,309.63,309.63,10798.0,310.45,310.51,309.63,309.63,10798.0
2023-03-24 10:50:00,309.58,310.06,308.65,309.77,29218.0,309.58,310.06,308.65,309.77,29218.0
2023-03-24 11:00:00,309.74,310.15,309.21,309.21,10383.0,309.74,310.15,309.21,309.21,10383.0
2023-03-24 11:10:00,309.18,309.97,308.66,308.78,24705.0,309.18,309.97,308.66,308.78,24705.0
2023-03-24 11:20:00,308.89,309.26,308.48,309.0,16453.0,308.89,309.26,308.48,309.0,16453.0
2023-03-24 11:30:00,309.0,309.54,308.98,309.29,8237.0,309.0,309.54,308.98,309.29,8237.0
2023-03-24 11:40:00,309.29,310.57,309.28,310.2,13184.0,309.29,310.57,309.28,310.2,13184.0
2023-03-24 11:50:00,310.14,310.95,310.09,310.9,11615.0,310.14,310.95,310.09,310.9,11615.0
2023-03-24 12:00:00,311.1,311.75,310.3,310.3,12084.0,311.1,311.75,310.3,310.3,12084.0
2023-03-24 12:10:00,310.33,310.7,309.81,309.81,10747.0,310.33,310.7,309.81,309.81,10747.0
2023-03-24 12:20:00,309.93,310.21,309.73,310.21,6331.0,309.93,310.21,309.73,310.21,6331.0
2023-03-24 12:30:00,310.3,310.71,310.05,310.6,5371.0,310.3,310.71,310.05,310.6,5371.0
2023-03-24 12:40:00,310.85,311.87,310.54,311.63,9929.0,310.85,311.87,310.54,311.63,9929.0
2023-03-24 12:50:00,311.8,312.28,311.53,311.69,12509.0,311.8,312.28,311.53,311.69,12509.0
2023-03-24 13:00:00,311.8,312.0,311.26,311.75,11715.0,311.8,312.0,311.26,311.75,11715.0
2023-03-24 13:10:00,311.84,312.25,311.75,311.9,8794.0,311.84,312.25,311.75,311.9,8794.0
2023-03-24 13:20:00,312.12,313.25,312.12,312.58,16426.0,312.12,313.25,312.12,312.58,16426.0
2023-03-24 13:30:00,312.68,313.1,312.25,312.84,12092.0,312.68,313.1,312.25,312.84,12092.0
2023-03-24 13:40:00,312.98,313.04,312.01,312.01,10294.0,312.98,313.04,312.01,312.01,10294.0
2023-03-24 13:50:00,312.16,312.83,312.02,312.66,6993.0,312.16,312.83,312.02,312.66,6993.0
2023-03-24 14:00:00,312.75,313.21,312.39,313.0,27938.0,312.75,313.21,312.39,313.0,27938.0
2023-03-24 14:10:00,313.04,313.95,313.0,313.51,16331.0,313.04,313.95,313.0,313.51,16331.0
2023-03-24 14:20:00,313.51,314.25,313.17,314.18,31350.0,313.51,314.25,313.17,314.18,31350.0
2023-03-24 14:30:00,314.26,314.31,313.76,314.23,16809.0,314.26,314.31,313.76,314.23,16809.0
2023-03-24 14:40:00,314.29,314.78,314.13,314.56,10804.0,314.29,314.78,314.13,314.56,10804.0
2023-03-24 14:50:00,314.54,315.05,314.42,314.94,17305.0,314.54,315.05,314.42,314.94,17305.0
2023-03-24 15:00:00,314.94,314.97,314.57,314.9,12813.0,314.94,314.97,314.57,314.9,12813.0
2023-03-24 15:10:00,314.8,314.98,314.27,314.75,20976.0,314.8,314.98,314.27,314.75,20976.0
2023-03-24 15:20:00,314.89,315.51,314.67,315.32,19989.0,314.89,315.51,314.67,315.32,19989.0
2023-03-24 15:30:00,315.37,315.5,314.61,314.79,27112.0,315.37,315.5,314.61,314.79,27112.0
2023-03-24 15:40:00,314.82,314.85,313.97,314.03,40236.0,314.82,314.85,313.97,314.03,40236.0
2023-03-24 15:50:00,314.02,314.24,312.96,313.44,132602.0,314.02,314.24,312.96,313.44,132602.0
2023-03-27 09:30:00,316.3,317.0,314.5,314.5,58419.0,316.3,317.0,314.5,314.5,58419.0
2023-03-27 09:40:00,314.88,316.22,314.5,316.22,29172.0,314.88,316.22,314.5,316.22,29172.0
2023-03-27 09:50:00,316.23,316.47,313.95,314.31,52273.0,316.23,316.47,313.95,314.31,52273.0
2023-03-27 10:00:00,314.73,315.2,314.49,314.51,12733.0,314.73,315.2,314.49,314.51,12733.0
2023-03-27 10:10:00,314.62,314.71,313.01,313.01,23084.0,314.62,314.71,313.01,313.01,23084.0
2023-03-27 10:20:00,313.23,313.93,313.0,313.36,29050.0,313.23,313.93,313.0,313.36,29050.0
2023-03-27 10:30:00,313.36,313.91,313.07,313.6,22967.0,313.36,313.91,313.07,313.6,22967.0
2023-03-27 10:40:00,313.63,314.15,313.18,313.74,19818.0,313.63,314.15,313.18,313.74,19818.0
2023-03-27 10:50:00,313.78,314.52,313.25,313.32,18840.0,313.78,314.52,313.25,313.32,18840.0
2023-03-27 11:00:00,313.49,313.51,312.59,312.74,30125.0,313.49,313.51,312.59,312.74,30125.0
2023-03-27 11:10:00,312.68,313.16,312.52,312.63,16431.0,312.68,313.16,312.52,312.63,16431.0
2023-03-27 11:20:00,312.77,313.16,312.62,312.99,16566.0,312.77,313.16,312.62,312.99,16566.0
2023-03-27 11:30:00,313.02,313.09,312.43,312.49,21836.0,313.02,313.09,312.43,312.49,21836.0
2023-03-27 11:40:00,312.52,312.52,311.3,311.73,22140.0,312.52,312.52,311.3,311.73,22140.0
2023-03-27 11:50:00,311.73,311.84,310.41,310.88,23041.0,311.73,311.84,310.41,310.88,23041.0
2023-03-27 12:00:00,310.87,311.5,310.61,311.5,22857.0,310.87,311.5,310.61,311.5,22857.0
2023-03-27 12:10:00,311.62,312.19,311.37,312.19,9742.0,311.62,312.19,311.37,312.19,9742.0
2023-03-27 12:20:00,312.21,312.54,311.77,312.46,9773.0,312.21,312.54,311.77,312.46,9773.0
2023-03-27 12:30:00,312.47,312.64,312.05,312.4,20938.0,312.47,312.64,312.05,312.4,20938.0
2023-03-27 12:40:00,312.29,312.96,311.91,312.96,17530.0,312.29,312.96,311.91,312.96,17530.0
2023-03-27 12:50:00,312.95,313.32,312.46,312.68,13784.0,312.95,313.32,312.46,312.68,13784.0
2023-03-27 13:00:00,312.86,313.11,312.6,312.93,11159.0,312.86,313.11,312.6,312.93,11159.0
2023-03-27 13:10:00,312.93,313.23,312.54,312.87,12522.0,312.93,313.23,312.54,312.87,12522.0
2023-03-27 13:20:00,312.85,313.75,312.85,313.56,9367.0,312.85,313.75,312.85,313.56,9367.0
2023-03-27 13:30:00,313.56,314.0,313.22,313.75,12359.0,313.56,314.0,313.22,313.75,12359.0
2023-03-27 13:40:00,313.83,314.47,313.76,314.4,9816.0,313.83,314.47,313.76,314.4,9816.0
2023-03-27 13:50:00,314.54,314.65,314.1,314.19,9185.0,314.54,314.65,314.1,314.19,9185.0
2023-03-27 14:00:00,314.1,314.1,313.37,313.85,11444.0,314.1,314.1,313.37,313.85,11444.0
2023-03-27 14:10:00,313.74,314.59,313.74,314.55,13496.0,313.74,314.59,313.74,314.55,13496.0
2023-03-27 14:20:00,314.55,315.27,314.43,315.27,13895.0,314.55,315.27,314.43,315.27,13895.0
2023-03-27 14:30:00,315.22,315.91,315.22,315.71,23051.0,315.22,315.91,315.22,315.71,23051.0
2023-03-27 14:40:00,315.65,316.62,315.48,316.46,17002.0,315.65,316.62,315.48,316.46,17002.0
2023-03-27 14:50:00,316.47,316.47,315.77,316.25,18301.0,316.47,316.47,315.77,316.25,18301.0
2023-03-27 15:00:00,316.25,316.52,315.86,316.29,34856.0,316.25,316.52,315.86,316.29,34856.0
2023-03-27 15:10:00,316.25,317.32,316.25,317.11,35002.0,316.25,317.32,316.25,317.11,35002.0
2023-03-27 15:20:00,317.11,317.85,316.66,317.79,40070.0,317.11,317.85,316.66,317.79,40070.0
2023-03-27 15:30:00,317.82,317.87,316.56,316.91,46274.0,317.82,317.87,316.56,316.91,46274.0
2023-03-27 15:40:00,316.91,317.75,316.75,317.0,53403.0,316.91,317.75,316.75,317.0,53403.0
2023-03-27 15:50:00,316.94,317.68,316.54,317.32,177488.0,316.94,317.68,316.54,317.32,177488.0
2023-03-28 09:30:00,319.61,320.0,315.83,316.34,113804.0,319.61,320.0,315.83,316.34,113804.0
2023-03-28 09:40:00,316.56,318.05,315.94,317.37,72471.0,316.56,318.05,315.94,317.37,72471.0
2023-03-28 09:50:00,317.4,318.33,316.37,316.74,78251.0,317.4,318.33,316.37,316.74,78251.0
2023-03-28 10:00:00,316.56,316.82,315.02,316.37,122841.0,316.56,316.82,315.02,316.37,122841.0
2023-03-28 10:10:00,316.29,316.45,315.62,316.09,70175.0,316.29,316.45,315.62,316.09,70175.0
2023-03-28 10:20:00,316.14,316.24,315.0,316.06,39269.0,316.14,316.24,315.0,316.06,39269.0
2023-03-28 10:30:00,315.79,315.79,314.9,315.43,32115.0,315.79,315.79,314.9,315.43,32115.0
2023-03-28 10:40:00,315.52,315.61,314.64,314.93,84394.0,315.52,315.61,314.64,314.93,84394.0
2023-03-28 10:50:00,314.99,315.25,314.29,314.48,44811.0,314.99,315.25,314.29,314.48,44811.0
2023-03-28 11:00:00,314.37,315.33,314.22,315.0,81931.0,314.37,315.33,314.22,315.0,81931.0
2023-03-28 11:10:00,314.72,316.29,314.67,315.84,38338.0,314.72,316.29,314.67,315.84,38338.0
2023-03-28 11:20:00,315.7,316.15,315.26,316.08,41536.0,315.7,316.15,315.26,316.08,41536.0
2023-03-28 11:30:00,316.19,316.7,315.77,315.83,29736.0,316.19,316.7,315.77,315.83,29736.0
2023-03-28 11:40:00,315.64,316.01,315.21,315.51,15168.0,315.64,316.01,315.21,315.51,15168.0
2023-03-28 11:50:00,315.43,316.06,315.4,316.06,14046.0,315.43,316.06,315.4,316.06,14046.0
2023-03-28 12:00:00,316.0,316.09,315.35,315.63,55015.0,316.0,316.09,315.35,315.63,55015.0
2023-03-28 12:10:00,315.52,315.84,314.95,315.46,57929.0,315.52,315.84,314.95,315.46,57929.0
2023-03-28 12:20:00,315.39,315.83,315.28,315.3,34824.0,315.39,315.83,315.28,315.3,34824.0
2023-03-28 12:30:00,315.29,315.89,315.0,315.83,16091.0,315.29,315.89,315.0,315.83,16091.0
2023-03-28 12:40:00,315.82,316.14,315.59,316.11,18387.0,315.82,316.14,315.59,316.11,18387.0
2023-03-28 12:50:00,316.02,316.5,315.73,316.1,33619.0,316.02,316.5,315.73,316.1,33619.0
2023-03-28 13:00:00,316.2,316.66,316.13,316.13,29735.0,316.2,316.66,316.13,316.13,29735.0
2023-03-28 13:10:00,315.95,316.45,315.69,316.07,14346.0,315.95,316.45,315.69,316.07,14346.0
2023-03-28 13:20:00,316.14,316.38,315.93,316.34,13428.0,316.14,316.38,315.93,316.34,13428.0
2023-03-28 13:30:00,316.3,316.45,315.06,315.21,16194.0,316.3,316.45,315.06,315.21,16194.0
2023-03-28 13:40:00,315.22,315.59,314.91,315.59,38568.0,315.22,315.59,314.91,315.59,38568.0
2023-03-28 13:50:00,315.51,315.77,315.13,315.61,18415.0,315.51,315.77,315.13,315.61,18415.0
2023-03-28 14:00:00,315.51,316.52,315.35,316.38,33168.0,315.51,316.52,315.35,316.38,33168.0
2023-03-28 14:10:00,316.35,316.5,315.97,316.3,25370.0,316.35,316.5,315.97,316.3,25370.0
2023-03-28 14:20:00,316.31,317.03,316.13,316.95,50698.0,316.31,317.03,316.13,316.95,50698.0
2023-03-28 14:30:00,316.94,317.07,316.52,316.84,25079.0,316.94,317.07,316.52,316.84,25079.0
2023-03-28 14:40:00,316.88,317.77,316.86,317.51,29784.0,316.88,317.77,316.86,317.51,29784.0
2023-03-28 14:50:00,317.57,317.97,317.39,317.52,33655.0,317.57,317.97,317.39,317.52,33655.0
2023-03-28 15:00:00,317.69,318.45,317.63,318.32,34963.0,317.69,318.45,317.63,318.32,34963.0
2023-03-28 15:10:00,318.38,318.59,317.98,318.54,41704.0,318.38,318.59,317.98,318.54,41704.0
2023-03-28 15:20:00,318.47,318.84,318.05,318.27,43404.0,318.47,318.84,318.05,318.27,43404.0
2023-03-28 15:30:00,318.08,319.24,317.5,319.14,71057.0,318.08,319.24,317.5,319.14,71057.0
2023-03-28 15:40:00,319.26,320.6,318.75,320.32,144898.0,319.26,320.6,318.75,320.32,144898.0
2023-03-28 15:50:00,320.39,321.25,319.86,320.67,303629.0,320.39,321.25,319.86,320.67,303629.0
2023-03-29 09:30:00,366.25,368.05,361.0,366.69,1308552.0,366.25,368.05,361.0,366.69,1308552.0
2023-03-29 09:40:00,366.94,370.25,365.04,368.64,638626.0,366.94,370.25,365.04,368.64,638626.0
2023-03-29 09:50:00,368.61,370.06,367.07,367.25,357083.0,368.61,370.06,367.07,367.25,357083.0
2023-03-29 10:00:00,367.35,368.5,364.07,366.49,489576.0,367.35,368.5,364.07,366.49,489576.0
2023-03-29 10:10:00,366.49,366.95,364.18,364.47,287237.0,366.49,366.95,364.18,364.47,287237.0
2023-03-29 10:20:00,364.34,366.0,362.51,362.98,239291.0,364.34,366.0,362.51,362.98,239291.0
2023-03-29 10:30:00,362.97,365.38,362.97,364.9,191852.0,362.97,365.38,362.97,364.9,191852.0
2023-03-29 10:40:00,364.89,364.89,362.1,362.81,147002.0,364.89,364.89,362.1,362.81,147002.0
2023-03-29 10:50:00,362.9,364.73,362.7,362.97,151003.0,362.9,364.73,362.7,362.97,151003.0
2023-03-29 11:00:00,363.02,365.0,362.81,364.18,157972.0,363.02,365.0,362.81,364.18,157972.0
2023-03-29 11:10:00,364.14,364.35,361.14,361.32,191848.0,364.14,364.35,361.14,361.32,191848.0
2023-03-29 11:20:00,361.34,362.47,361.01,361.42,215608.0,361.34,362.47,361.01,361.42,215608.0
2023-03-29 11:30:00,361.4,362.84,361.16,362.1,124633.0,361.4,362.84,361.16,362.1,124633.0
2023-03-29 11:40:00,362.2,363.61,361.11,363.33,106278.0,362.2,363.61,361.11,363.33,106278.0
2023-03-29 11:50:00,363.4,364.3,363.02,363.67,98574.0,363.4,364.3,363.02,363.67,98574.0
2023-03-29 12:00:00,363.6,363.99,362.42,362.65,71028.0,363.6,363.99,362.42,362.65,71028.0
2023-03-29 12:10:00,362.52,362.88,361.8,362.02,67784.0,362.52,362.88,361.8,362.02,67784.0
2023-03-29 12:20:00,362.1,362.65,361.46,362.29,92407.0,362.1,362.65,361.46,362.29,92407.0
2023-03-29 12:30:00,362.13,363.69,361.51,363.41,138074.0,362.13,363.69,361.51,363.41,138074.0
2023-03-29 12:40:00,363.42,363.9,363.0,363.06,82516.0,363.42,363.9,363.0,363.06,82516.0
2023-03-29 12:50:00,363.08,363.66,361.71,361.92,76957.0,363.08,363.66,361.71,361.92,76957.0
2023-03-29 13:00:00,361.81,362.1,361.35,361.99,69103.0,361.81,362.1,361.35,361.99,69103.0
2023-03-29 13:10:00,361.99,362.85,361.77,361.85,56852.0,361.99,362.85,361.77,361.85,56852.0
2023-03-29 13:20:00,361.98,362.54,361.2,361.58,56921.0,361.98,362.54,361.2,361.58,56921.0
2023-03-29 13:30:00,361.5,362.22,359.64,360.03,141324.0,361.5,362.22,359.64,360.03,141324.0
2023-03-29 13:40:00,360.13,360.84,359.68,360.66,90917.0,360.13,360.84,359.68,360.66,90917.0
2023-03-29 13:50:00,360.7,361.58,360.2,361.5,78145.0,360.7,361.58,360.2,361.5,78145.0
2023-03-29 14:00:00,361.55,361.56,360.53,361.17,61654.0,361.55,361.56,360.53,361.17,61654.0
2023-03-29 14:10:00,361.29,362.06,361.23,361.72,69230.0,361.29,362.06,361.23,361.72,69230.0
2023-03-29 14:20:00,361.77,361.78,360.67,361.09,57603.0,361.77,361.78,360.67,361.09,57603.0
2023-03-29 14:30:00,361.18,361.94,360.88,361.54,48811.0,361.18,361.94,360.88,361.54,48811.0
2023-03-29 14:40:00,361.72,361.73,360.46,360.92,74617.0,361.72,361.73,360.46,360.92,74617.0
2023-03-29 14:50:00,360.81,360.91,359.8,360.61,75359.0,360.81,360.91,359.8,360.61,75359.0
2023-03-29 15:00:00,360.44,362.29,360.4,361.83,128510.0,360.44,362.29,360.4,361.83,128510.0
2023-03-29 15:10:00,361.75,362.75,361.36,362.34,104301.0,361.75,362.75,361.36,362.34,104301.0
2023-03-29 15:20:00,362.45,362.58,361.78,362.31,57477.0,362.45,362.58,361.78,362.31,57477.0
2023-03-29 15:30:00,362.28,363.37,361.76,362.53,132392.0,362.28,363.37,361.76,362.53,132392.0
2023-03-29 15:40:00,362.53,363.25,361.5,362.47,136904.0,362.53,363.25,361.5,362.47,136904.0
2023-03-29 15:50:00,362.8,362.95,360.41,360.95,407516.0,362.8,362.95,360.41,360.95,407516.0
2023-03-30 09:30:00,365.0,366.57,362.54,364.61,169346.0,365.0,366.57,362.54,364.61,169346.0
2023-03-30 09:40:00,364.77,368.14,364.51,366.74,134706.0,364.77,368.14,364.51,366.74,134706.0
2023-03-30 09:50:00,366.89,366.9,363.29,364.04,84642.0,366.89,366.9,363.29,364.04,84642.0
2023-03-30 10:00:00,364.09,364.26,361.17,362.91,108018.0,364.09,364.26,361.17,362.91,108018.0
2023-03-30 10:10:00,363.08,363.08,361.04,362.46,49970.0,363.08,363.08,361.04,362.46,49970.0
2023-03-30 10:20:00,362.63,364.0,362.03,363.67,44503.0,362.63,364.0,362.03,363.67,44503.0
2023-03-30 10:30:00,363.53,363.9,362.02,362.79,30379.0,363.53,363.9,362.02,362.79,30379.0
2023-03-30 10:40:00,362.91,362.91,361.66,361.66,29674.0,362.91,362.91,361.66,361.66,29674.0
2023-03-30 10:50:00,361.68,361.93,361.1,361.31,32510.0,361.68,361.93,361.1,361.31,32510.0
2023-03-30 11:00:00,361.3,361.69,360.76,361.57,34400.0,361.3,361.69,360.76,361.57,34400.0
2023-03-30 11:10:00,361.62,361.69,360.29,361.14,22787.0,361.62,361.69,360.29,361.14,22787.0
2023-03-30 11:20:00,361.14,361.39,360.0,360.12,39230.0,361.14,361.39,360.0,360.12,39230.0
2023-03-30 11:30:00,360.12,360.25,358.96,359.4,57767.0,360.12,360.25,358.96,359.4,57767.0
2023-03-30 11:40:00,359.46,360.24,358.79,358.79,32605.0,359.46,360.24,358.79,358.79,32605.0
2023-03-30 11:50:00,358.83,359.51,358.72,359.09,20964.0,358.83,359.51,358.72,359.09,20964.0
2023-03-30 12:00:00,359.21,359.51,358.47,359.08,36720.0,359.21,359.51,358.47,359.08,36720.0
2023-03-30 12:10:00,359.17,360.04,359.09,359.56,28768.0,359.17,360.04,359.09,359.56,28768.0
2023-03-30 12:20:00,359.57,359.9,359.14,359.7,11414.0,359.57,359.9,359.14,359.7,11414.0
2023-03-30 12:30:00,359.8,360.38,358.88,359.01,38949.0,359.8,360.38,358.88,359.01,38949.0
2023-03-30 12:40:00,358.8,359.38,358.43,359.05,16192.0,358.8,359.38,358.43,359.05,16192.0
2023-03-30 12:50:00,359.03,360.44,359.03,359.7,18079.0,359.03,360.44,359.03,359.7,18079.0
2023-03-30 13:00:00,359.7,360.37,359.02,359.3,24183.0,359.7,360.37,359.02,359.3,24183.0
2023-03-30 13:10:00,359.21,359.57,358.72,358.81,11874.0,359.21,359.57,358.72,358.81,11874.0
2023-03-30 13:20:00,358.94,359.69,358.86,358.94,18525.0,358.94,359.69,358.86,358.94,18525.0
2023-03-30 13:30:00,358.87,358.94,358.09,358.2,14666.0,358.87,358.94,358.09,358.2,14666.0
2023-03-30 13:40:00,358.12,358.54,357.82,358.22,40524.0,358.12,358.54,357.82,358.22,40524.0
2023-03-30 13:50:00,358.06,358.33,357.83,357.97,25000.0,358.06,358.33,357.83,357.97,25000.0
2023-03-30 14:00:00,357.92,358.65,357.83,358.29,31458.0,357.92,358.65,357.83,358.29,31458.0
2023-03-30 14:10:00,358.29,358.72,357.74,358.22,27664.0,358.29,358.72,357.74,358.22,27664.0
2023-03-30 14:20:00,358.22,359.3,357.98,359.22,15394.0,358.22,359.3,357.98,359.22,15394.0
2023-03-30 14:30:00,359.25,360.17,359.2,359.95,27411.0,359.25,360.17,359.2,359.95,27411.0
2023-03-30 14:40:00,359.72,359.96,359.43,359.53,19385.0,359.72,359.96,359.43,359.53,19385.0
2023-03-30 14:50:00,359.53,359.61,358.76,359.49,27299.0,359.53,359.61,358.76,359.49,27299.0
2023-03-30 15:00:00,359.42,360.0,359.23,359.23,39762.0,359.42,360.0,359.23,359.23,39762.0
2023-03-30 15:10:00,359.23,359.23,358.25,358.4,33853.0,359.23,359.23,358.25,358.4,33853.0
2023-03-30 15:20:00,358.36,358.6,358.06,358.06,49331.0,358.36,358.6,358.06,358.06,49331.0
2023-03-30 15:30:00,358.09,358.36,357.77,358.25,55045.0,358.09,358.36,357.77,358.25,55045.0
2023-03-30 15:40:00,358.18,358.22,357.19,357.38,68963.0,358.18,358.22,357.19,357.38,68963.0
2023-03-30 15:50:00,357.38,358.42,356.5,358.29,119172.0,357.38,358.42,356.5,358.29,119172.0
2023-03-31 09:30:00,360.05,362.19,358.72,361.09,109396.0,360.05,362.19,358.72,361.09,109396.0
2023-03-31 09:40:00,361.13,362.46,360.5,361.54,80429.0,361.13,362.46,360.5,361.54,80429.0
2023-03-31 09:50:00,361.53,361.8,359.26,359.77,48217.0,361.53,361.8,359.26,359.77,48217.0
2023-03-31 10:00:00,359.81,360.07,358.97,359.32,19859.0,359.81,360.07,358.97,359.32,19859.0
2023-03-31 10:10:00,359.27,359.31,358.5,358.59,20484.0,359.27,359.31,358.5,358.59,20484.0
2023-03-31 10:20:00,358.63,359.47,357.88,358.76,24979.0,358.63,359.47,357.88,358.76,24979.0
2023-03-31 10:30:00,358.75,360.2,358.53,358.56,44623.0,358.75,360.2,358.53,358.56,44623.0
2023-03-31 10:40:00,358.75,359.18,358.01,359.03,22384.0,358.75,359.18,358.01,359.03,22384.0
2023-03-31 10:50:00,358.97,359.81,358.87,359.54,12245.0,358.97,359.81,358.87,359.54,12245.0
2023-03-31 11:00:00,359.54,359.9,358.98,359.2,20009.0,359.54,359.9,358.98,359.2,20009.0
2023-03-31 11:10:00,359.15,359.42,358.67,358.99,10839.0,359.15,359.42,358.67,358.99,10839.0
2023-03-31 11:20:00,358.81,359.75,358.65,359.19,19964.0,358.81,359.75,358.65,359.19,19964.0
2023-03-31 11:30:00,359.19,359.45,357.73,357.8,28769.0,359.19,359.45,357.73,357.8,28769.0
2023-03-31 11:40:00,357.94,359.29,357.88,358.79,16833.0,357.94,359.29,357.88,358.79,16833.0
2023-03-31 11:50:00,358.7,359.87,358.7,359.72,14056.0,358.7,359.87,358.7,359.72,14056.0
2023-03-31 12:00:00,359.65,360.75,359.58,359.8,32257.0,359.65,360.75,359.58,359.8,32257.0
2023-03-31 12:10:00,359.89,360.22,359.75,359.8,12490.0,359.89,360.22,359.75,359.8,12490.0
2023-03-31 12:20:00,359.87,359.88,358.89,359.13,16776.0,359.87,359.88,358.89,359.13,16776.0
2023-03-31 12:30:00,359.05,360.35,358.77,360.13,31748.0,359.05,360.35,358.77,360.13,31748.0
2023-03-31 12:40:00,360.13,361.42,359.91,361.26,20528.0,360.13,361.42,359.91,361.26,20528.0
2023-03-31 12:50:00,361.22,361.45,360.6,360.75,36460.0,361.22,361.45,360.6,360.75,36460.0
2023-03-31 13:00:00,360.68,360.84,359.85,360.11,23371.0,360.68,360.84,359.85,360.11,23371.0
2023-03-31 13:10:00,360.02,360.33,359.57,360.11,9893.0,360.02,360.33,359.57,360.11,9893.0
2023-03-31 13:20:00,360.28,360.4,359.91,360.0,9948.0,360.28,360.4,359.91,360.0,9948.0
2023-03-31 13:30:00,360.1,360.12,359.5,360.08,15401.0,360.1,360.12,359.5,360.08,15401.0
2023-03-31 13:40:00,360.01,360.5,359.94,360.29,19257.0,360.01,360.5,359.94,360.29,19257.0
2023-03-31 13:50:00,360.28,361.64,360.23,361.54,13366.0,360.28,361.64,360.23,361.54,13366.0
2023-03-31 14:00:00,361.52,362.89,361.51,362.8,30311.0,361.52,362.89,361.51,362.8,30311.0
2023-03-31 14:10:00,362.82,364.18,362.82,363.55,53199.0,362.82,364.18,362.82,363.55,53199.0
2023-03-31 14:20:00,363.46,363.46,362.23,362.75,28395.0,363.46,363.46,362.23,362.75,28395.0
2023-03-31 14:30:00,362.76,363.29,362.32,363.1,16660.0,362.76,363.29,362.32,363.1,16660.0
2023-03-31 14:40:00,363.09,363.8,362.95,363.68,14528.0,363.09,363.8,362.95,363.68,14528.0
2023-03-31 14:50:00,363.67,364.26,363.36,364.26,31360.0,363.67,364.26,363.36,364.26,31360.0
2023-03-31 15:00:00,364.17,364.49,363.74,363.79,23061.0,364.17,364.49,363.74,363.79,23061.0
2023-03-31 15:10:00,363.78,364.09,363.39,363.6,20829.0,363.78,364.09,363.39,363.6,20829.0
2023-03-31 15:20:00,363.62,363.91,363.36,363.86,15928.0,363.62,363.91,363.36,363.86,15928.0
2023-03-31 15:30:00,363.81,364.13,362.7,362.74,28299.0,363.81,364.13,362.7,362.74,28299.0
2023-03-31 15:40:00,362.82,362.91,362.29,362.36,32619.0,362.82,362.91,362.29,362.36,32619.0
2023-03-31 15:50:00,362.42,364.42,361.7,364.32,159254.0,362.42,364.42,361.7,364.32,159254.0
2023-04-03 09:30:00,364.19,366.26,363.04,364.69,89709.0,364.19,366.26,363.04,364.69,89709.0
2023-04-03 09:40:00,364.87,366.13,364.06,365.87,27624.0,364.87,366.13,364.06,365.87,27624.0
2023-04-03 09:50:00,366.11,366.9,364.09,364.49,40847.0,366.11,366.9,364.09,364.49,40847.0
2023-04-03 10:00:00,364.79,364.93,363.33,364.14,32232.0,364.79,364.93,363.33,364.14,32232.0
2023-04-03 10:10:00,364.0,365.37,363.74,365.37,30451.0,364.0,365.37,363.74,365.37,30451.0
2023-04-03 10:20:00,365.4,366.06,364.91,365.25,35025.0,365.4,366.06,364.91,365.25,35025.0
2023-04-03 10:30:00,365.14,365.37,364.08,364.52,27852.0,365.14,365.37,364.08,364.52,27852.0
2023-04-03 10:40:00,364.3,365.11,364.3,364.41,19693.0,364.3,365.11,364.3,364.41,19693.0
2023-04-03 10:50:00,364.41,364.47,362.8,363.4,29386.0,364.41,364.47,362.8,363.4,29386.0
2023-04-03 11:00:00,363.46,363.95,362.15,362.15,13694.0,363.46,363.95,362.15,362.15,13694.0
2023-04-03 11:10:00,362.32,363.35,361.73,363.25,10957.0,362.32,363.35,361.73,363.25,10957.0
2023-04-03 11:20:00,363.35,363.63,363.01,363.13,12254.0,363.35,363.63,363.01,363.13,12254.0
2023-04-03 11:30:00,363.1,363.84,363.07,363.22,13046.0,363.1,363.84,363.07,363.22,13046.0
2023-04-03 11:40:00,363.35,365.0,363.26,364.84,22827.0,363.35,365.0,363.26,364.84,22827.0
2023-04-03 11:50:00,364.82,365.38,364.67,365.2,14581.0,364.82,365.38,364.67,365.2,14581.0
2023-04-03 12:00:00,365.17,365.39,364.72,365.37,12495.0,365.17,365.39,364.72,365.37,12495.0
2023-04-03 12:10:00,365.34,365.9,365.32,365.64,22828.0,365.34,365.9,365.32,365.64,22828.0
2023-04-03 12:20:00,365.69,366.5,365.4,365.89,17709.0,365.69,366.5,365.4,365.89,17709.0
2023-04-03 12:30:00,365.99,366.35,365.48,366.13,17049.0,365.99,366.35,365.48,366.13,17049.0
2023-04-03 12:40:00,366.21,366.21,365.66,366.12,9755.0,366.21,366.21,365.66,366.12,9755.0
2023-04-03 12:50:00,366.12,366.61,365.64,366.25,28348.0,366.12,366.61,365.64,366.25,28348.0
2023-04-03 13:00:00,366.21,366.21,365.21,366.04,19685.0,366.21,366.21,365.21,366.04,19685.0
2023-04-03 13:10:00,366.2,366.43,365.84,366.19,14569.0,366.2,366.43,365.84,366.19,14569.0
2023-04-03 13:20:00,366.2,366.35,365.32,365.41,18377.0,366.2,366.35,365.32,365.41,18377.0
2023-04-03 13:30:00,365.36,365.75,364.83,365.02,29827.0,365.36,365.75,364.83,365.02,29827.0
2023-04-03 13:40:00,365.02,365.02,364.52,364.75,9960.0,365.02,365.02,364.52,364.75,9960.0
2023-04-03 13:50:00,364.74,364.87,363.91,364.53,10720.0,364.74,364.87,363.91,364.53,10720.0
2023-04-03 14:00:00,364.55,365.26,364.53,364.87,11271.0,364.55,365.26,364.53,364.87,11271.0
2023-04-03 14:10:00,364.87,365.23,364.56,365.19,13743.0,364.87,365.23,364.56,365.19,13743.0
2023-04-03 14:20:00,365.16,365.69,365.02,365.56,7127.0,365.16,365.69,365.02,365.56,7127.0
2023-04-03 14:30:00,365.67,365.9,365.29,365.3,53430.0,365.67,365.9,365.29,365.3,53430.0
2023-04-03 14:40:00,365.32,366.51,365.32,366.51,9191.0,365.32,366.51,365.32,366.51,9191.0
2023-04-03 14:50:00,366.49,366.8,366.26,366.8,15234.0,366.49,366.8,366.26,366.8,15234.0
2023-04-03 15:00:00,366.79,367.2,366.66,367.04,17009.0,366.79,367.2,366.66,367.04,17009.0
2023-04-03 15:10:00,367.06,367.5,366.93,367.12,16661.0,367.06,367.5,366.93,367.12,16661.0
2023-04-03 15:20:00,367.05,367.2,366.7,366.7,18078.0,367.05,367.2,366.7,366.7,18078.0
2023-04-03 15:30:00,366.7,367.07,366.0,366.04,29486.0,366.7,367.07,366.0,366.04,29486.0
2023-04-03 15:40:00,365.99,366.56,365.9,366.31,36231.0,365.99,366.56,365.9,366.31,36231.0
2023-04-03 15:50:00,366.3,367.52,366.12,367.33,107067.0,366.3,367.52,366.12,367.33,107067.0
2023-04-04 09:30:00,366.59,369.22,366.59,367.53,64199.0,366.59,369.22,366.59,367.53,64199.0
2023-04-04 09:40:00,367.4,368.96,366.52,368.71,35031.0,367.4,368.96,366.52,368.71,35031.0
2023-04-04 09:50:00,368.74,369.21,368.39,368.91,36091.0,368.74,369.21,368.39,368.91,36091.0
2023-04-04 10:00:00,369.05,370.26,368.25,369.3,75493.0,369.05,370.26,368.25,369.3,75493.0
2023-04-04 10:10:00,369.25,370.13,368.65,368.67,27279.0,369.25,370.13,368.65,368.67,27279.0
2023-04-04 10:20:00,368.85,368.89,367.4,368.38,31482.0,368.85,368.89,367.4,368.38,31482.0
2023-04-04 10:30:00,368.54,369.95,368.43,369.22,32873.0,368.54,369.95,368.43,369.22,32873.0
2023-04-04 10:40:00,368.91,369.8,368.17,369.04,19769.0,368.91,369.8,368.17,369.04,19769.0
2023-04-04 10:50:00,369.11,369.82,369.1,369.23,35729.0,369.11,369.82,369.1,369.23,35729.0
2023-04-04 11:00:00,369.31,369.32,367.35,367.9,22169.0,369.31,369.32,367.35,367.9,22169.0
2023-04-04 11:10:00,367.86,367.86,366.7,367.45,23849.0,367.86,367.86,366.7,367.45,23849.0
2023-04-04 11:20:00,367.89,368.49,367.5,368.37,20248.0,367.89,368.49,367.5,368.37,20248.0
2023-04-04 11:30:00,368.4,369.05,367.97,368.4,13128.0,368.4,369.05,367.97,368.4,13128.0
2023-04-04 11:40:00,368.5,368.61,367.6,367.6,19945.0,368.5,368.61,367.6,367.6,19945.0
2023-04-04 11:50:00,367.58,368.45,367.54,368.12,11748.0,367.58,368.45,367.54,368.12,11748.0
2023-04-04 12:00:00,367.86,367.94,366.53,367.13,16388.0,367.86,367.94,366.53,367.13,16388.0
2023-04-04 12:10:00,367.16,368.51,367.08,368.2,17470.0,367.16,368.51,367.08,368.2,17470.0
2023-04-04 12:20:00,368.27,368.61,367.74,368.52,15144.0,368.27,368.61,367.74,368.52,15144.0
2023-04-04 12:30:00,368.68,368.81,368.12,368.19,11224.0,368.68,368.81,368.12,368.19,11224.0
2023-04-04 12:40:00,368.26,368.7,367.42,367.43,12393.0,368.26,368.7,367.42,367.43,12393.0
2023-04-04 12:50:00,367.5,367.68,366.94,366.97,12860.0,367.5,367.68,366.94,366.97,12860.0
2023-04-04 13:00:00,366.96,367.23,366.69,367.11,12824.0,366.96,367.23,366.69,367.11,12824.0
2023-04-04 13:10:00,367.04,367.34,366.59,367.34,13932.0,367.04,367.34,366.59,367.34,13932.0
2023-04-04 13:20:00,367.33,368.06,367.19,367.59,9018.0,367.33,368.06,367.19,367.59,9018.0
2023-04-04 13:30:00,367.66,368.31,367.55,367.99,12993.0,367.66,368.31,367.55,367.99,12993.0
2023-04-04 13:40:00,368.23,368.32,367.26,367.75,14530.0,368.23,368.32,367.26,367.75,14530.0
2023-04-04 13:50:00,367.69,367.73,367.1,367.17,9160.0,367.69,367.73,367.1,367.17,9160.0
2023-04-04 14:00:00,367.1,367.1,366.25,366.43,10005.0,367.1,367.1,366.25,366.43,10005.0
2023-04-04 14:10:00,366.56,366.8,366.08,366.08,7551.0,366.56,366.8,366.08,366.08,7551.0
2023-04-04 14:20:00,366.21,366.28,365.11,365.2,17602.0,366.21,366.28,365.11,365.2,17602.0
2023-04-04 14:30:00,365.19,365.68,364.8,365.55,11012.0,365.19,365.68,364.8,365.55,11012.0
2023-04-04 14:40:00,365.6,365.89,365.55,365.86,10297.0,365.6,365.89,365.55,365.86,10297.0
2023-04-04 14:50:00,365.79,365.9,365.13,365.34,9564.0,365.79,365.9,365.13,365.34,9564.0
2023-04-04 15:00:00,365.22,366.79,365.15,366.77,9029.0,365.22,366.79,365.15,366.77,9029.0
2023-04-04 15:10:00,366.83,367.09,366.23,366.73,13013.0,366.83,367.09,366.23,366.73,13013.0
2023-04-04 15:20:00,366.81,367.08,366.27,366.42,10853.0,366.81,367.08,366.27,366.42,10853.0
2023-04-04 15:30:00,366.28,366.73,365.72,366.29,18433.0,366.28,366.73,365.72,366.29,18433.0
2023-04-04 15:40:00,366.44,366.79,365.89,366.56,29286.0,366.44,366.79,365.89,366.56,29286.0
2023-04-04 15:50:00,366.79,367.57,366.32,366.84,76361.0,366.79,367.57,366.32,366.84,76361.0
2023-04-05 09:30:00,367.64,369.85,366.69,369.43,61561.0,367.64,369.85,366.69,369.43,61561.0
2023-04-05 09:40:00,369.3,371.26,368.62,369.23,77858.0,369.3,371.26,368.62,369.23,77858.0
2023-04-05 09:50:00,369.23,370.1,368.0,368.26,58868.0,369.23,370.1,368.0,368.26,58868.0
2023-04-05 10:00:00,368.51,368.98,367.41,368.01,32935.0,368.51,368.98,367.41,368.01,32935.0
2023-04-05 10:10:00,368.01,368.44,366.57,366.59,46948.0,368.01,368.44,366.57,366.59,46948.0
2023-04-05 10:20:00,366.5,367.87,365.22,365.71,30455.0,366.5,367.87,365.22,365.71,30455.0
2023-04-05 10:30:00,365.6,365.86,364.66,365.24,25989.0,365.6,365.86,364.66,365.24,25989.0
2023-04-05 10:40:00,365.24,365.36,363.6,363.79,13807.0,365.24,365.36,363.6,363.79,13807.0
2023-04-05 10:50:00,363.83,365.0,363.39,364.53,33338.0,363.83,365.0,363.39,364.53,33338.0
2023-04-05 11:00:00,364.52,364.52,363.7,363.97,13514.0,364.52,364.52,363.7,363.97,13514.0
2023-04-05 11:10:00,364.18,364.18,362.78,363.11,25033.0,364.18,364.18,362.78,363.11,25033.0
2023-04-05 11:20:00,363.15,363.92,363.1,363.46,20134.0,363.15,363.92,363.1,363.46,20134.0
2023-04-05 11:30:00,363.37,364.28,363.24,363.91,9953.0,363.37,364.28,363.24,363.91,9953.0
2023-04-05 11:40:00,363.99,364.17,363.11,363.13,18262.0,363.99,364.17,363.11,363.13,18262.0
2023-04-05 11:50:00,363.04,363.88,362.85,363.78,6890.0,363.04,363.88,362.85,363.78,6890.0
2023-04-05 12:00:00,363.7,363.92,362.83,363.06,9639.0,363.7,363.92,362.83,363.06,9639.0
2023-04-05 12:10:00,363.11,363.61,362.76,363.25,7707.0,363.11,363.61,362.76,363.25,7707.0
2023-04-05 12:20:00,363.38,363.61,363.15,363.16,7931.0,363.38,363.61,363.15,363.16,7931.0
2023-04-05 12:30:00,363.42,363.83,362.78,363.57,8023.0,363.42,363.83,362.78,363.57,8023.0
2023-04-05 12:40:00,363.66,364.16,363.52,363.66,7000.0,363.66,364.16,363.52,363.66,7000.0
2023-04-05 12:50:00,363.66,364.31,363.46,364.08,4937.0,363.66,364.31,363.46,364.08,4937.0
2023-04-05 13:00:00,364.19,364.55,363.72,364.13,6611.0,364.19,364.55,363.72,364.13,6611.0
2023-04-05 13:10:00,364.08,364.4,363.86,364.4,4405.0,364.08,364.4,363.86,364.4,4405.0
2023-04-05 13:20:00,364.49,364.88,364.3,364.6,12826.0,364.49,364.88,364.3,364.6,12826.0
2023-04-05 13:30:00,364.76,365.27,364.76,365.23,9472.0,364.76,365.27,364.76,365.23,9472.0
2023-04-05 13:40:00,365.0,365.21,364.57,364.88,7719.0,365.0,365.21,364.57,364.88,7719.0
2023-04-05 13:50:00,365.0,365.54,365.0,365.47,4631.0,365.0,365.54,365.0,365.47,4631.0
2023-04-05 14:00:00,365.5,365.56,364.8,364.92,11419.0,365.5,365.56,364.8,364.92,11419.0
2023-04-05 14:10:00,364.8,364.82,364.33,364.33,6924.0,364.8,364.82,364.33,364.33,6924.0
2023-04-05 14:20:00,364.46,364.5,364.06,364.46,6732.0,364.46,364.5,364.06,364.46,6732.0
2023-04-05 14:30:00,364.41,365.47,364.41,365.38,6363.0,364.41,365.47,364.41,365.38,6363.0
2023-04-05 14:40:00,365.39,365.54,364.94,365.11,8225.0,365.39,365.54,364.94,365.11,8225.0
2023-04-05 14:50:00,365.19,365.4,364.64,365.01,4991.0,365.19,365.4,364.64,365.01,4991.0
2023-04-05 15:00:00,364.95,365.26,364.62,364.77,14726.0,364.95,365.26,364.62,364.77,14726.0
2023-04-05 15:10:00,364.82,365.23,364.36,364.36,13016.0,364.82,365.23,364.36,364.36,13016.0
2023-04-05 15:20:00,364.43,365.12,364.33,364.73,10911.0,364.43,365.12,364.33,364.73,10911.0
2023-04-05 15:30:00,364.85,365.19,364.64,364.91,15189.0,364.85,365.19,364.64,364.91,15189.0
2023-04-05 15:40:00,364.75,365.5,364.3,364.62,28029.0,364.75,365.5,364.3,364.62,28029.0
2023-04-05 15:50:00,364.8,365.67,364.63,364.77,96715.0,364.8,365.67,364.63,364.77,96715.0
2023-04-06 09:30:00,362.01,363.25,360.69,361.25,72196.0,362.01,363.25,360.69,361.25,72196.0
2023-04-06 09:40:00,360.89,362.4,359.65,360.43,75926.0,360.89,362.4,359.65,360.43,75926.0
2023-04-06 09:50:00,360.49,362.22,360.48,361.62,23400.0,360.49,362.22,360.48,361.62,23400.0
2023-04-06 10:00:00,361.67,362.23,361.11,361.47,16761.0,361.67,362.23,361.11,361.47,16761.0
2023-04-06 10:10:00,361.62,362.08,361.25,361.48,24806.0,361.62,362.08,361.25,361.48,24806.0
2023-04-06 10:20:00,361.47,361.85,359.64,360.18,77742.0,361.47,361.85,359.64,360.18,77742.0
2023-04-06 10:30:00,359.96,361.49,359.95,360.91,24578.0,359.96,361.49,359.95,360.91,24578.0
2023-04-06 10:40:00,361.17,361.71,360.65,361.58,12510.0,361.17,361.71,360.65,361.58,12510.0
2023-04-06 10:50:00,361.46,361.62,361.19,361.25,11427.0,361.46,361.62,361.19,361.25,11427.0
2023-04-06 11:00:00,361.26,362.28,361.18,362.04,17748.0,361.26,362.28,361.18,362.04,17748.0
2023-04-06 11:10:00,361.99,362.66,361.97,362.52,10069.0,361.99,362.66,361.97,362.52,10069.0
2023-04-06 11:20:00,362.43,362.46,362.06,362.35,5373.0,362.43,362.46,362.06,362.35,5373.0
2023-04-06 11:30:00,362.32,362.72,362.17,362.5,8332.0,362.32,362.72,362.17,362.5,8332.0
2023-04-06 11:40:00,362.63,363.54,362.52,363.53,20100.0,362.63,363.54,362.52,363.53,20100.0
2023-04-06 11:50:00,363.5,364.27,363.43,364.27,26117.0,363.5,364.27,363.43,364.27,26117.0
2023-04-06 12:00:00,364.35,364.6,363.75,364.16,10040.0,364.35,364.6,363.75,364.16,10040.0
2023-04-06 12:10:00,364.06,364.36,363.93,364.06,3525.0,364.06,364.36,363.93,364.06,3525.0
2023-04-06 12:20:00,363.98,364.13,363.5,364.08,7470.0,363.98,364.13,363.5,364.08,7470.0
2023-04-06 12:30:00,364.24,364.93,364.24,364.33,12345.0,364.24,364.93,364.24,364.33,12345.0
2023-04-06 12:40:00,364.29,364.45,364.08,364.25,4384.0,364.29,364.45,364.08,364.25,4384.0
2023-04-06 12:50:00,364.12,364.33,363.59,363.72,4372.0,364.12,364.33,363.59,363.72,4372.0
2023-04-06 13:00:00,363.61,364.03,363.39,363.96,6944.0,363.61,364.03,363.39,363.96,6944.0
2023-04-06 13:10:00,363.95,364.1,363.75,363.75,4302.0,363.95,364.1,363.75,363.75,4302.0
2023-04-06 13:20:00,363.74,364.01,363.54,363.68,4045.0,363.74,364.01,363.54,363.68,4045.0
2023-04-06 13:30:00,363.82,364.02,363.33,363.33,6196.0,363.82,364.02,363.33,363.33,6196.0
2023-04-06 13:40:00,363.42,363.54,362.58,363.24,10937.0,363.42,363.54,362.58,363.24,10937.0
2023-04-06 13:50:00,363.36,363.5,363.21,363.4,4300.0,363.36,363.5,363.21,363.4,4300.0
2023-04-06 14:00:00,363.26,363.71,363.23,363.62,3487.0,363.26,363.71,363.23,363.62,3487.0
2023-04-06 14:10:00,363.63,363.79,363.46,363.74,5090.0,363.63,363.79,363.46,363.74,5090.0
2023-04-06 14:20:00,363.71,364.13,363.69,364.05,10330.0,363.71,364.13,363.69,364.05,10330.0
2023-04-06 14:30:00,364.1,364.16,363.51,363.57,4794.0,364.1,364.16,363.51,363.57,4794.0
2023-04-06 14:40:00,363.67,364.58,363.59,364.42,19297.0,363.67,364.58,363.59,364.42,19297.0
2023-04-06 14:50:00,364.4,364.41,363.93,364.24,24319.0,364.4,364.41,363.93,364.24,24319.0
2023-04-06 15:00:00,364.33,365.54,364.25,365.29,20427.0,364.33,365.54,364.25,365.29,20427.0
2023-04-06 15:10:00,365.3,365.43,364.97,365.04,12756.0,365.3,365.43,364.97,365.04,12756.0
2023-04-06 15:20:00,365.07,365.59,364.86,364.86,18225.0,365.07,365.59,364.86,364.86,18225.0
2023-04-06 15:30:00,365.08,365.3,364.96,365.0,12663.0,365.08,365.3,364.96,365.0,12663.0
2023-04-06 15:40:00,364.86,364.93,364.18,364.59,23996.0,364.86,364.93,364.18,364.59,23996.0
2023-04-06 15:50:00,364.51,364.79,363.99,364.33,57020.0,364.51,364.79,363.99,364.33,57020.0
2023-04-10 09:30:00,362.02,363.33,361.19,362.3,23324.0,362.02,363.33,361.19,362.3,23324.0
2023-04-10 09:40:00,362.3,362.44,361.29,362.0,11851.0,362.3,362.44,361.29,362.0,11851.0
2023-04-10 09:50:00,362.24,362.42,361.51,361.95,7036.0,362.24,362.42,361.51,361.95,7036.0
2023-04-10 10:00:00,361.75,362.35,361.39,362.25,7160.0,361.75,362.35,361.39,362.25,7160.0
2023-04-10 10:10:00,362.43,362.54,361.84,362.22,7515.0,362.43,362.54,361.84,362.22,7515.0
2023-04-10 10:20:00,361.89,362.46,361.17,361.36,6567.0,361.89,362.46,361.17,361.36,6567.0
2023-04-10 10:30:00,361.73,362.26,361.46,362.26,4400.0,361.73,362.26,361.46,362.26,4400.0
2023-04-10 10:40:00,362.22,362.46,361.81,362.34,6395.0,362.22,362.46,361.81,362.34,6395.0
2023-04-10 10:50:00,362.31,362.35,361.95,362.34,26106.0,362.31,362.35,361.95,362.34,26106.0
2023-04-10 11:00:00,362.27,362.87,362.03,362.45,7879.0,362.27,362.87,362.03,362.45,7879.0
2023-04-10 11:10:00,362.75,363.0,362.5,362.54,3137.0,362.75,363.0,362.5,362.54,3137.0
2023-04-10 11:20:00,362.43,362.68,361.86,362.38,15513.0,362.43,362.68,361.86,362.38,15513.0
2023-04-10 11:30:00,362.35,362.4,361.76,361.95,4434.0,362.35,362.4,361.76,361.95,4434.0
2023-04-10 11:40:00,362.3,362.84,362.2,362.5,4555.0,362.3,362.84,362.2,362.5,4555.0
2023-04-10 11:50:00,362.6,362.6,361.57,361.83,4402.0,362.6,362.6,361.57,361.83,4402.0
2023-04-10 12:00:00,361.85,362.07,361.51,361.78,2381.0,361.85,362.07,361.51,361.78,2381.0
2023-04-10 12:10:00,361.9,362.41,361.71,362.28,2875.0,361.9,362.41,361.71,362.28,2875.0
2023-04-10 12:20:00,362.52,362.83,362.18,362.67,3233.0,362.52,362.83,362.18,362.67,3233.0
2023-04-10 12:30:00,362.69,363.96,362.56,363.76,7117.0,362.69,363.96,362.56,363.76,7117.0
2023-04-10 12:40:00,363.9,364.0,363.6,363.76,5034.0,363.9,364.0,363.6,363.76,5034.0
2023-04-10 12:50:00,363.76,364.1,363.15,363.16,5223.0,363.76,364.1,363.15,363.16,5223.0
2023-04-10 13:00:00,363.34,363.7,362.95,363.25,8262.0,363.34,363.7,362.95,363.25,8262.0
2023-04-10 13:10:00,363.25,363.38,363.06,363.06,7699.0,363.25,363.38,363.06,363.06,7699.0
2023-04-10 13:20:00,362.95,363.25,362.75,363.16,2455.0,362.95,363.25,362.75,363.16,2455.0
2023-04-10 13:30:00,363.13,363.22,362.93,363.07,2707.0,363.13,363.22,362.93,363.07,2707.0
2023-04-10 13:40:00,363.11,363.61,362.86,363.21,10899.0,363.11,363.61,362.86,363.21,10899.0
2023-04-10 13:50:00,363.28,363.35,362.8,363.13,4285.0,363.28,363.35,362.8,363.13,4285.0
2023-04-10 14:00:00,362.93,363.22,362.81,363.0,4050.0,362.93,363.22,362.81,363.0,4050.0
2023-04-10 14:10:00,363.05,363.49,362.95,363.26,3634.0,363.05,363.49,362.95,363.26,3634.0
2023-04-10 14:20:00,363.42,363.53,363.21,363.32,6107.0,363.42,363.53,363.21,363.32,6107.0
2023-04-10 14:30:00,363.32,363.51,363.17,363.32,13769.0,363.32,363.51,363.17,363.32,13769.0
2023-04-10 14:40:00,363.08,363.09,362.51,362.51,3481.0,363.08,363.09,362.51,362.51,3481.0
2023-04-10 14:50:00,362.59,363.17,362.59,363.12,3650.0,362.59,363.17,362.59,363.12,3650.0
2023-04-10 15:00:00,363.11,363.16,362.7,362.97,3379.0,363.11,363.16,362.7,362.97,3379.0
2023-04-10 15:10:00,362.93,363.12,362.59,362.85,14889.0,362.93,363.12,362.59,362.85,14889.0
2023-04-10 15:20:00,362.88,363.14,362.83,363.09,10486.0,362.88,363.14,362.83,363.09,10486.0
2023-04-10 15:30:00,363.1,363.31,362.93,362.98,22885.0,363.1,363.31,362.93,362.98,22885.0
2023-04-10 15:40:00,363.06,363.5,362.97,363.34,25837.0,363.06,363.5,362.97,363.34,25837.0
2023-04-10 15:50:00,363.42,364.67,363.17,363.4,92003.0,363.42,364.67,363.17,363.4,92003.0
2023-04-11 09:30:00,362.75,364.78,361.8,363.37,37319.0,362.75,364.78,361.8,363.37,37319.0
2023-04-11 09:40:00,363.4,363.66,362.51,363.2,11493.0,363.4,363.66,362.51,363.2,11493.0
2023-04-11 09:50:00,362.95,363.6,362.58,362.73,20883.0,362.95,363.6,362.58,362.73,20883.0
2023-04-11 10:00:00,362.9,363.87,362.43,363.61,16698.0,362.9,363.87,362.43,363.61,16698.0
2023-04-11 10:10:00,363.73,364.18,363.41,363.92,11688.0,363.73,364.18,363.41,363.92,11688.0
2023-04-11 10:20:00,364.21,365.28,363.9,364.91,25274.0,364.21,365.28,363.9,364.91,25274.0
2023-04-11 10:30:00,364.94,364.94,363.13,363.75,13646.0,364.94,364.94,363.13,363.75,13646.0
2023-04-11 10:40:00,363.78,364.05,363.24,363.89,27717.0,363.78,364.05,363.24,363.89,27717.0
2023-04-11 10:50:00,363.9,364.04,362.86,363.01,27823.0,363.9,364.04,362.86,363.01,27823.0
2023-04-11 11:00:00,362.94,364.22,362.91,363.98,16201.0,362.94,364.22,362.91,363.98,16201.0
2023-04-11 11:10:00,364.08,365.21,364.02,365.08,12696.0,364.08,365.21,364.02,365.08,12696.0
2023-04-11 11:20:00,365.09,365.78,365.08,365.2,23694.0,365.09,365.78,365.08,365.2,23694.0
2023-04-11 11:30:00,365.16,365.2,364.28,364.94,20350.0,365.16,365.2,364.28,364.94,20350.0
2023-04-11 11:40:00,365.01,365.23,364.5,365.23,6308.0,365.01,365.23,364.5,365.23,6308.0
2023-04-11 11:50:00,365.09,365.68,364.97,365.29,9672.0,365.09,365.68,364.97,365.29,9672.0
2023-04-11 12:00:00,365.36,366.11,365.34,365.95,24659.0,365.36,366.11,365.34,365.95,24659.0
2023-04-11 12:10:00,365.97,366.37,365.87,366.04,10629.0,365.97,366.37,365.87,366.04,10629.0
2023-04-11 12:20:00,366.16,366.73,366.07,366.63,6796.0,366.16,366.73,366.07,366.63,6796.0
2023-04-11 12:30:00,366.63,366.64,365.73,365.83,6718.0,366.63,366.64,365.73,365.83,6718.0
2023-04-11 12:40:00,365.9,366.06,365.66,365.83,6095.0,365.9,366.06,365.66,365.83,6095.0
2023-04-11 12:50:00,365.93,366.55,365.89,366.26,5320.0,365.93,366.55,365.89,366.26,5320.0
2023-04-11 13:00:00,366.26,366.63,366.04,366.22,8377.0,366.26,366.63,366.04,366.22,8377.0
2023-04-11 13:10:00,366.22,366.62,366.04,366.21,9632.0,366.22,366.62,366.04,366.21,9632.0
2023-04-11 13:20:00,366.13,366.73,366.12,366.63,3490.0,366.13,366.73,366.12,366.63,3490.0
2023-04-11 13:30:00,366.83,366.9,366.26,366.33,7180.0,366.83,366.9,366.26,366.33,7180.0
2023-04-11 13:40:00,366.35,366.46,365.83,366.07,13725.0,366.35,366.46,365.83,366.07,13725.0
2023-04-11 13:50:00,366.04,366.2,366.0,366.12,9363.0,366.04,366.2,366.0,366.12,9363.0
2023-04-11 14:00:00,366.2,366.93,366.17,366.76,7367.0,366.2,366.93,366.17,366.76,7367.0
2023-04-11 14:10:00,366.72,367.43,366.58,367.12,10725.0,366.72,367.43,366.58,367.12,10725.0
2023-04-11 14:20:00,367.24,368.07,367.23,368.04,12747.0,367.24,368.07,367.23,368.04,12747.0
2023-04-11 14:30:00,367.94,368.0,367.56,367.91,13473.0,367.94,368.0,367.56,367.91,13473.0
2023-04-11 14:40:00,367.91,368.43,367.87,368.2,21655.0,367.91,368.43,367.87,368.2,21655.0
2023-04-11 14:50:00,368.06,368.62,367.85,368.55,15256.0,368.06,368.62,367.85,368.55,15256.0
2023-04-11 15:00:00,368.56,368.57,367.89,368.04,29961.0,368.56,368.57,367.89,368.04,29961.0
2023-04-11 15:10:00,368.1,368.94,368.09,368.42,17881.0,368.1,368.94,368.09,368.42,17881.0
2023-04-11 15:20:00,368.35,368.48,367.82,368.01,40084.0,368.35,368.48,367.82,368.01,40084.0
2023-04-11 15:30:00,368.01,368.32,367.05,367.24,30764.0,368.01,368.32,367.05,367.24,30764.0
2023-04-11 15:40:00,367.19,367.53,366.78,366.9,34697.0,367.19,367.53,366.78,366.9,34697.0
2023-04-11 15:50:00,366.9,366.92,365.69,365.74,79748.0,366.9,366.92,365.69,365.74,79748.0
2023-04-12 09:30:00,370.0,370.0,367.61,367.85,39178.0,370.0,370.0,367.61,367.85,39178.0
2023-04-12 09:40:00,368.02,368.5,364.88,366.39,24008.0,368.02,368.5,364.88,366.39,24008.0
2023-04-12 09:50:00,366.39,367.6,366.39,367.36,28315.0,366.39,367.6,366.39,367.36,28315.0
2023-04-12 10:00:00,366.97,367.93,365.95,367.41,20979.0,366.97,367.93,365.95,367.41,20979.0
2023-04-12 10:10:00,367.54,367.75,366.11,366.35,25683.0,367.54,367.75,366.11,366.35,25683.0
2023-04-12 10:20:00,366.45,367.42,365.92,367.17,30686.0,366.45,367.42,365.92,367.17,30686.0
2023-04-12 10:30:00,367.33,367.6,364.9,365.37,27685.0,367.33,367.6,364.9,365.37,27685.0
2023-04-12 10:40:00,365.49,366.38,365.34,366.37,11495.0,365.49,366.38,365.34,366.37,11495.0
2023-04-12 10:50:00,366.58,366.92,365.19,365.61,8223.0,366.58,366.92,365.19,365.61,8223.0
2023-04-12 11:00:00,365.54,366.17,364.62,364.71,11023.0,365.54,366.17,364.62,364.71,11023.0
2023-04-12 11:10:00,364.71,364.91,364.11,364.82,11062.0,364.71,364.91,364.11,364.82,11062.0
2023-04-12 11:20:00,364.83,365.61,364.83,365.23,8744.0,364.83,365.61,364.83,365.23,8744.0
2023-04-12 11:30:00,365.23,365.93,365.15,365.93,7993.0,365.23,365.93,365.15,365.93,7993.0
2023-04-12 11:40:00,365.93,367.75,365.84,367.64,11554.0,365.93,367.75,365.84,367.64,11554.0
2023-04-12 11:50:00,367.64,368.32,367.37,368.01,15247.0,367.64,368.32,367.37,368.01,15247.0
2023-04-12 12:00:00,367.98,368.22,367.7,368.21,10462.0,367.98,368.22,367.7,368.21,10462.0
2023-04-12 12:10:00,367.92,367.92,367.0,367.28,6994.0,367.92,367.92,367.0,367.28,6994.0
2023-04-12 12:20:00,367.16,368.0,367.16,367.56,5082.0,367.16,368.0,367.16,367.56,5082.0
2023-04-12 12:30:00,367.69,367.84,367.34,367.61,7444.0,367.69,367.84,367.34,367.61,7444.0
2023-04-12 12:40:00,367.63,367.91,367.41,367.65,5444.0,367.63,367.91,367.41,367.65,5444.0
2023-04-12 12:50:00,367.72,368.2,367.61,367.77,12241.0,367.72,368.2,367.61,367.77,12241.0
2023-04-12 13:00:00,367.85,368.04,366.73,367.1,12410.0,367.85,368.04,366.73,367.1,12410.0
2023-04-12 13:10:00,367.26,368.0,367.26,367.45,8657.0,367.26,368.0,367.26,367.45,8657.0
2023-04-12 13:20:00,367.41,367.41,367.02,367.17,9861.0,367.41,367.41,367.02,367.17,9861.0
2023-04-12 13:30:00,367.17,367.77,366.85,366.85,15727.0,367.17,367.77,366.85,366.85,15727.0
2023-04-12 13:40:00,366.86,367.07,366.37,366.5,7085.0,366.86,367.07,366.37,366.5,7085.0
2023-04-12 13:50:00,366.5,366.83,366.28,366.28,7667.0,366.5,366.83,366.28,366.28,7667.0
2023-04-12 14:00:00,365.83,366.87,365.7,366.17,7329.0,365.83,366.87,365.7,366.17,7329.0
2023-04-12 14:10:00,366.03,367.26,365.96,367.25,5343.0,366.03,367.26,365.96,367.25,5343.0
2023-04-12 14:20:00,367.39,367.54,365.83,365.95,7043.0,367.39,367.54,365.83,365.95,7043.0
2023-04-12 14:30:00,365.68,365.93,365.4,365.56,7258.0,365.68,365.93,365.4,365.56,7258.0
2023-04-12 14:40:00,365.35,366.13,365.1,365.19,6438.0,365.35,366.13,365.1,365.19,6438.0
2023-04-12 14:50:00,365.21,365.41,364.58,365.17,8787.0,365.21,365.41,364.58,365.17,8787.0
2023-04-12 15:00:00,365.27,365.51,364.98,365.07,5843.0,365.27,365.51,364.98,365.07,5843.0
2023-04-12 15:10:00,365.01,365.01,363.73,363.9,19292.0,365.01,365.01,363.73,363.9,19292.0
2023-04-12 15:20:00,364.01,364.59,363.99,364.2,10133.0,364.01,364.59,363.99,364.2,10133.0
2023-04-12 15:30:00,364.19,364.69,364.05,364.37,16848.0,364.19,364.69,364.05,364.37,16848.0
2023-04-12 15:40:00,364.36,364.56,363.51,363.66,23084.0,364.36,364.56,363.51,363.66,23084.0
2023-04-12 15:50:00,363.54,363.74,363.11,363.6,62501.0,363.54,363.74,363.11,363.6,62501.0
2023-04-13 09:30:00,365.8,366.39,365.01,365.45,38598.0,365.8,366.39,365.01,365.45,38598.0
2023-04-13 09:40:00,365.13,365.51,364.25,365.13,20599.0,365.13,365.51,364.25,365.13,20599.0
2023-04-13 09:50:00,364.81,365.1,363.5,363.78,15016.0,364.81,365.1,363.5,363.78,15016.0
2023-04-13 10:00:00,363.96,365.4,363.78,365.1,7951.0,363.96,365.4,363.78,365.1,7951.0
2023-04-13 10:10:00,365.1,365.75,364.88,365.75,20704.0,365.1,365.75,364.88,365.75,20704.0
2023-04-13 10:20:00,365.57,365.7,364.9,365.37,9577.0,365.57,365.7,364.9,365.37,9577.0
2023-04-13 10:30:00,365.52,365.52,364.22,365.39,7392.0,365.52,365.52,364.22,365.39,7392.0
2023-04-13 10:40:00,365.17,365.51,365.05,365.51,5293.0,365.17,365.51,365.05,365.51,5293.0
2023-04-13 10:50:00,365.38,366.86,365.38,365.71,12701.0,365.38,366.86,365.38,365.71,12701.0
2023-04-13 11:00:00,365.85,366.56,365.78,366.36,7855.0,365.85,366.56,365.78,366.36,7855.0
2023-04-13 11:10:00,366.2,366.21,365.36,365.5,5346.0,366.2,366.21,365.36,365.5,5346.0
2023-04-13 11:20:00,365.57,366.11,365.56,366.04,17781.0,365.57,366.11,365.56,366.04,17781.0
2023-04-13 11:30:00,366.1,366.24,365.51,366.24,6872.0,366.1,366.24,365.51,366.24,6872.0
2023-04-13 11:40:00,366.48,366.51,366.21,366.24,6150.0,366.48,366.51,366.21,366.24,6150.0
2023-04-13 11:50:00,366.08,366.47,365.91,366.43,8397.0,366.08,366.47,365.91,366.43,8397.0
2023-04-13 12:00:00,366.45,366.84,366.45,366.49,9729.0,366.45,366.84,366.45,366.49,9729.0
2023-04-13 12:10:00,366.6,366.6,365.63,365.93,16709.0,366.6,366.6,365.63,365.93,16709.0
2023-04-13 12:20:00,366.17,366.7,366.17,366.32,7903.0,366.17,366.7,366.17,366.32,7903.0
2023-04-13 12:30:00,366.02,366.31,365.99,366.18,2201.0,366.02,366.31,365.99,366.18,2201.0
2023-04-13 12:40:00,366.27,366.43,365.85,366.11,4956.0,366.27,366.43,365.85,366.11,4956.0
2023-04-13 12:50:00,366.11,366.23,365.4,365.42,7404.0,366.11,366.23,365.4,365.42,7404.0
2023-04-13 13:00:00,365.41,365.42,364.64,365.19,7250.0,365.41,365.42,364.64,365.19,7250.0
2023-04-13 13:10:00,365.11,365.45,365.1,365.3,4519.0,365.11,365.45,365.1,365.3,4519.0
2023-04-13 13:20:00,365.16,365.34,364.69,364.94,13000.0,365.16,365.34,364.69,364.94,13000.0
2023-04-13 13:30:00,365.04,365.04,364.68,364.8,2636.0,365.04,365.04,364.68,364.8,2636.0
2023-04-13 13:40:00,364.94,365.8,364.94,365.75,7614.0,364.94,365.8,364.94,365.75,7614.0
2023-04-13 13:50:00,365.9,365.98,365.7,365.9,4433.0,365.9,365.98,365.7,365.9,4433.0
2023-04-13 14:00:00,365.91,366.25,365.85,366.1,5459.0,365.91,366.25,365.85,366.1,5459.0
2023-04-13 14:10:00,366.02,366.25,365.99,366.16,4674.0,366.02,366.25,365.99,366.16,4674.0
2023-04-13 14:20:00,366.11,366.34,365.9,366.23,4749.0,366.11,366.34,365.9,366.23,4749.0
2023-04-13 14:30:00,366.19,366.34,365.91,366.11,5142.0,366.19,366.34,365.91,366.11,5142.0
2023-04-13 14:40:00,366.09,366.49,365.93,366.25,8753.0,366.09,366.49,365.93,366.25,8753.0
2023-04-13 14:50:00,366.33,366.71,366.2,366.47,8572.0,366.33,366.71,366.2,366.47,8572.0
2023-04-13 15:00:00,366.54,366.54,366.18,366.34,18087.0,366.54,366.54,366.18,366.34,18087.0
2023-04-13 15:10:00,366.53,366.53,365.63,365.84,8206.0,366.53,366.53,365.63,365.84,8206.0
2023-04-13 15:20:00,365.94,366.11,365.21,365.41,6423.0,365.94,366.11,365.21,365.41,6423.0
2023-04-13 15:30:00,365.32,365.32,364.79,365.07,17319.0,365.32,365.32,364.79,365.07,17319.0
2023-04-13 15:40:00,365.14,365.14,364.53,364.58,14681.0,365.14,365.14,364.53,364.58,14681.0
2023-04-13 15:50:00,364.5,364.6,363.71,364.45,92128.0,364.5,364.6,363.71,364.45,92128.0
2023-04-14 09:30:00,364.0,367.36,363.86,366.7,44538.0,364.0,367.36,363.86,366.7,44538.0
2023-04-14 09:40:00,366.89,368.61,366.65,368.56,32088.0,366.89,368.61,366.65,368.56,32088.0
2023-04-14 09:50:00,368.52,368.85,367.92,367.92,15104.0,368.52,368.85,367.92,367.92,15104.0
2023-04-14 10:00:00,367.93,368.16,366.3,366.76,13779.0,367.93,368.16,366.3,366.76,13779.0
2023-04-14 10:10:00,366.57,367.36,365.86,365.98,16415.0,366.57,367.36,365.86,365.98,16415.0
2023-04-14 10:20:00,365.92,366.65,365.33,366.48,13679.0,365.92,366.65,365.33,366.48,13679.0
2023-04-14 10:30:00,366.48,366.81,365.89,366.27,8710.0,366.48,366.81,365.89,366.27,8710.0
2023-04-14 10:40:00,366.11,366.39,365.46,366.03,17119.0,366.11,366.39,365.46,366.03,17119.0
2023-04-14 10:50:00,366.05,366.23,365.15,365.78,27307.0,366.05,366.23,365.15,365.78,27307.0
2023-04-14 11:00:00,365.73,365.87,364.83,365.35,11051.0,365.73,365.87,364.83,365.35,11051.0
2023-04-14 11:10:00,365.24,366.51,365.24,366.19,8913.0,365.24,366.51,365.24,366.19,8913.0
2023-04-14 11:20:00,366.34,366.49,364.79,364.92,6021.0,366.34,366.49,364.79,364.92,6021.0
2023-04-14 11:30:00,365.07,365.33,364.73,364.89,15774.0,365.07,365.33,364.73,364.89,15774.0
2023-04-14 11:40:00,364.96,365.44,364.75,365.28,10858.0,364.96,365.44,364.75,365.28,10858.0
2023-04-14 11:50:00,365.12,365.4,364.67,365.4,7733.0,365.12,365.4,364.67,365.4,7733.0
2023-04-14 12:00:00,365.34,365.47,364.78,365.21,5205.0,365.34,365.47,364.78,365.21,5205.0
2023-04-14 12:10:00,365.5,365.55,365.01,365.41,11322.0,365.5,365.55,365.01,365.41,11322.0
2023-04-14 12:20:00,365.38,365.73,365.24,365.73,5484.0,365.38,365.73,365.24,365.73,5484.0
2023-04-14 12:30:00,365.65,365.83,365.14,365.18,7459.0,365.65,365.83,365.14,365.18,7459.0
2023-04-14 12:40:00,365.12,365.34,364.57,364.69,3867.0,365.12,365.34,364.57,364.69,3867.0
2023-04-14 12:50:00,364.68,364.91,364.46,364.62,3078.0,364.68,364.91,364.46,364.62,3078.0
2023-04-14 13:00:00,364.71,365.42,364.71,365.04,4586.0,364.71,365.42,364.71,365.04,4586.0
2023-04-14 13:10:00,365.19,366.02,365.19,366.01,5497.0,365.19,366.02,365.19,366.01,5497.0
2023-04-14 13:20:00,365.96,366.1,365.26,365.31,4720.0,365.96,366.1,365.26,365.31,4720.0
2023-04-14 13:30:00,365.19,365.3,364.74,365.29,4107.0,365.19,365.3,364.74,365.29,4107.0
2023-04-14 13:40:00,365.36,365.81,365.11,365.65,5669.0,365.36,365.81,365.11,365.65,5669.0
2023-04-14 13:50:00,365.59,366.32,365.45,366.27,11576.0,365.59,366.32,365.45,366.27,11576.0
2023-04-14 14:00:00,366.31,366.33,365.46,365.79,5320.0,366.31,366.33,365.46,365.79,5320.0
2023-04-14 14:10:00,365.89,366.16,365.77,365.88,4190.0,365.89,366.16,365.77,365.88,4190.0
2023-04-14 14:20:00,366.0,367.14,365.89,367.14,9480.0,366.0,367.14,365.89,367.14,9480.0
2023-04-14 14:30:00,367.04,367.18,366.52,366.93,13805.0,367.04,367.18,366.52,366.93,13805.0
2023-04-14 14:40:00,366.95,367.38,366.73,367.24,13128.0,366.95,367.38,366.73,367.24,13128.0
2023-04-14 14:50:00,367.24,367.56,366.91,367.56,9071.0,367.24,367.56,366.91,367.56,9071.0
2023-04-14 15:00:00,367.43,367.48,366.79,366.93,7760.0,367.43,367.48,366.79,366.93,7760.0
2023-04-14 15:10:00,366.97,367.07,366.29,366.83,15952.0,366.97,367.07,366.29,366.83,15952.0
2023-04-14 15:20:00,366.72,368.24,366.5,368.1,28507.0,366.72,368.24,366.5,368.1,28507.0
2023-04-14 15:30:00,368.14,368.48,367.95,368.36,31512.0,368.14,368.48,367.95,368.36,31512.0
2023-04-14 15:40:00,368.38,369.14,368.13,369.08,33264.0,368.38,369.14,368.13,369.08,33264.0
2023-04-14 15:50:00,369.03,369.03,367.58,368.32,54441.0,369.03,369.03,367.58,368.32,54441.0
2023-04-17 09:30:00,369.4,372.85,369.4,371.95,110813.0,369.4,372.85,369.4,371.95,110813.0
2023-04-17 09:40:00,372.02,373.41,371.05,371.77,141003.0,372.02,373.41,371.05,371.77,141003.0
2023-04-17 09:50:00,372.0,372.8,370.54,371.34,116955.0,372.0,372.8,370.54,371.34,116955.0
2023-04-17 10:00:00,371.34,372.39,371.0,371.13,67923.0,371.34,372.39,371.0,371.13,67923.0
2023-04-17 10:10:00,371.24,371.7,371.0,371.0,50637.0,371.24,371.7,371.0,371.0,50637.0
2023-04-17 10:20:00,371.06,372.0,371.0,371.73,72787.0,371.06,372.0,371.0,371.73,72787.0
2023-04-17 10:30:00,371.73,371.73,369.56,370.53,69908.0,371.73,371.73,369.56,370.53,69908.0
2023-04-17 10:40:00,370.47,370.48,369.06,369.3,24151.0,370.47,370.48,369.06,369.3,24151.0
2023-04-17 10:50:00,369.19,369.48,368.56,369.2,17872.0,369.19,369.48,368.56,369.2,17872.0
2023-04-17 11:00:00,369.05,369.2,367.92,368.68,25276.0,369.05,369.2,367.92,368.68,25276.0
2023-04-17 11:10:00,368.55,368.71,368.23,368.35,8195.0,368.55,368.71,368.23,368.35,8195.0
2023-04-17 11:20:00,368.14,369.0,367.92,367.95,14973.0,368.14,369.0,367.92,367.95,14973.0
2023-04-17 11:30:00,367.96,368.06,366.99,368.06,27053.0,367.96,368.06,366.99,368.06,27053.0
2023-04-17 11:40:00,367.94,368.47,367.87,368.37,11693.0,367.94,368.47,367.87,368.37,11693.0
2023-04-17 11:50:00,368.4,368.51,368.02,368.37,8433.0,368.4,368.51,368.02,368.37,8433.0
2023-04-17 12:00:00,368.28,368.62,368.02,368.29,9747.0,368.28,368.62,368.02,368.29,9747.0
2023-04-17 12:10:00,368.3,368.3,367.78,367.99,4164.0,368.3,368.3,367.78,367.99,4164.0
2023-04-17 12:20:00,367.97,368.15,367.53,368.02,6310.0,367.97,368.15,367.53,368.02,6310.0
2023-04-17 12:30:00,368.02,368.29,367.78,368.29,4261.0,368.02,368.29,367.78,368.29,4261.0
2023-04-17 12:40:00,368.24,368.63,368.05,368.17,7130.0,368.24,368.63,368.05,368.17,7130.0
2023-04-17 12:50:00,368.1,368.49,368.05,368.49,3832.0,368.1,368.49,368.05,368.49,3832.0
2023-04-17 13:00:00,368.56,371.39,368.42,369.25,70289.0,368.56,371.39,368.42,369.25,70289.0
2023-04-17 13:10:00,369.17,369.9,369.07,369.28,7257.0,369.17,369.9,369.07,369.28,7257.0
2023-04-17 13:20:00,369.28,369.62,368.88,368.91,6248.0,369.28,369.62,368.88,368.91,6248.0
2023-04-17 13:30:00,369.1,369.12,368.79,368.95,4394.0,369.1,369.12,368.79,368.95,4394.0
2023-04-17 13:40:00,368.8,368.8,368.32,368.42,3714.0,368.8,368.8,368.32,368.42,3714.0
2023-04-17 13:50:00,368.36,368.41,367.73,367.73,5240.0,368.36,368.41,367.73,367.73,5240.0
2023-04-17 14:00:00,367.89,368.08,367.56,367.59,8035.0,367.89,368.08,367.56,367.59,8035.0
2023-04-17 14:10:00,367.66,367.98,367.65,367.86,3874.0,367.66,367.98,367.65,367.86,3874.0
2023-04-17 14:20:00,367.91,368.51,367.91,368.05,6519.0,367.91,368.51,367.91,368.05,6519.0
2023-04-17 14:30:00,368.05,368.17,367.83,368.0,4594.0,368.05,368.17,367.83,368.0,4594.0
2023-04-17 14:40:00,367.94,368.53,367.94,368.37,6613.0,367.94,368.53,367.94,368.37,6613.0
2023-04-17 14:50:00,368.47,368.47,368.03,368.19,16061.0,368.47,368.47,368.03,368.19,16061.0
2023-04-17 15:00:00,368.19,368.85,368.05,368.58,10491.0,368.19,368.85,368.05,368.58,10491.0
2023-04-17 15:10:00,368.58,369.04,368.41,368.89,11802.0,368.58,369.04,368.41,368.89,11802.0
2023-04-17 15:20:00,368.94,369.07,368.28,368.41,7674.0,368.94,369.07,368.28,368.41,7674.0
2023-04-17 15:30:00,368.34,368.49,367.79,367.79,12465.0,368.34,368.49,367.79,367.79,12465.0
2023-04-17 15:40:00,367.87,368.03,367.57,367.87,22744.0,367.87,368.03,367.57,367.87,22744.0
2023-04-17 15:50:00,367.93,368.55,367.62,368.33,66308.0,367.93,368.55,367.62,368.33,66308.0
2023-04-18 09:30:00,372.1,373.5,371.08,372.49,76699.0,372.1,373.5,371.08,372.49,76699.0
2023-04-18 09:40:00,372.49,373.33,372.0,372.15,50353.0,372.49,373.33,372.0,372.15,50353.0
2023-04-18 09:50:00,372.15,372.32,370.3,371.1,45322.0,372.15,372.32,370.3,371.1,45322.0
2023-04-18 10:00:00,371.23,371.67,370.63,371.08,20713.0,371.23,371.67,370.63,371.08,20713.0
2023-04-18 10:10:00,370.96,372.68,370.81,372.0,24591.0,370.96,372.68,370.81,372.0,24591.0
2023-04-18 10:20:00,372.35,372.6,371.04,371.24,14454.0,372.35,372.6,371.04,371.24,14454.0
2023-04-18 10:30:00,371.17,371.34,370.55,370.89,19938.0,371.17,371.34,370.55,370.89,19938.0
2023-04-18 10:40:00,370.92,371.43,370.68,370.9,22766.0,370.92,371.43,370.68,370.9,22766.0
2023-04-18 10:50:00,370.67,371.15,370.16,371.13,28610.0,370.67,371.15,370.16,371.13,28610.0
2023-04-18 11:00:00,371.18,371.57,370.85,370.94,13027.0,371.18,371.57,370.85,370.94,13027.0
2023-04-18 11:10:00,370.82,371.47,370.23,370.37,6927.0,370.82,371.47,370.23,370.37,6927.0
2023-04-18 11:20:00,370.43,370.74,369.95,370.59,10086.0,370.43,370.74,369.95,370.59,10086.0
2023-04-18 11:30:00,370.77,371.05,369.73,369.73,7777.0,370.77,371.05,369.73,369.73,7777.0
2023-04-18 11:40:00,369.55,370.45,369.53,369.86,12496.0,369.55,370.45,369.53,369.86,12496.0
2023-04-18 11:50:00,370.11,370.4,369.68,370.4,7692.0,370.11,370.4,369.68,370.4,7692.0
2023-04-18 12:00:00,370.4,371.37,370.28,371.31,23319.0,370.4,371.37,370.28,371.31,23319.0
2023-04-18 12:10:00,371.19,371.42,370.85,371.07,10644.0,371.19,371.42,370.85,371.07,10644.0
2023-04-18 12:20:00,371.12,371.33,370.96,371.32,5114.0,371.12,371.33,370.96,371.32,5114.0
2023-04-18 12:30:00,371.45,371.45,370.83,370.83,6914.0,371.45,371.45,370.83,370.83,6914.0
2023-04-18 12:40:00,370.88,371.13,370.64,371.09,10173.0,370.88,371.13,370.64,371.09,10173.0
2023-04-18 12:50:00,370.94,371.0,370.29,370.5,9869.0,370.94,371.0,370.29,370.5,9869.0
2023-04-18 13:00:00,370.43,371.18,370.35,371.18,15894.0,370.43,371.18,370.35,371.18,15894.0
2023-04-18 13:10:00,371.2,371.28,370.55,370.58,11371.0,371.2,371.28,370.55,370.58,11371.0
2023-04-18 13:20:00,370.57,371.15,370.56,370.98,10011.0,370.57,371.15,370.56,370.98,10011.0
2023-04-18 13:30:00,370.97,372.01,370.95,371.88,12392.0,370.97,372.01,370.95,371.88,12392.0
2023-04-18 13:40:00,371.92,372.44,371.9,372.26,15467.0,371.92,372.44,371.9,372.26,15467.0
2023-04-18 13:50:00,372.26,372.63,371.54,371.55,14721.0,372.26,372.63,371.54,371.55,14721.0
2023-04-18 14:00:00,371.57,372.16,371.57,372.16,10347.0,371.57,372.16,371.57,372.16,10347.0
2023-04-18 14:10:00,372.1,372.56,371.96,372.29,11456.0,372.1,372.56,371.96,372.29,11456.0
2023-04-18 14:20:00,372.47,373.08,372.41,372.98,19685.0,372.47,373.08,372.41,372.98,19685.0
2023-04-18 14:30:00,372.87,372.87,372.43,372.77,14020.0,372.87,372.87,372.43,372.77,14020.0
2023-04-18 14:40:00,372.69,372.72,371.65,371.79,16210.0,372.69,372.72,371.65,371.79,16210.0
2023-04-18 14:50:00,371.71,372.27,371.46,372.22,12617.0,371.71,372.27,371.46,372.22,12617.0
2023-04-18 15:00:00,372.19,372.6,372.19,372.36,12971.0,372.19,372.6,372.19,372.36,12971.0
2023-04-18 15:10:00,372.41,372.6,372.14,372.19,10307.0,372.41,372.6,372.14,372.19,10307.0
2023-04-18 15:20:00,372.19,372.42,371.87,372.0,12412.0,372.19,372.42,371.87,372.0,12412.0
2023-04-18 15:30:00,372.0,372.5,371.91,371.99,19117.0,372.0,372.5,371.91,371.99,19117.0
2023-04-18 15:40:00,371.94,372.41,371.87,372.03,18731.0,371.94,372.41,371.87,372.03,18731.0
2023-04-18 15:50:00,372.15,372.91,372.11,372.42,66210.0,372.15,372.91,372.11,372.42,66210.0
2023-04-19 09:30:00,371.75,374.06,371.21,372.34,43026.0,371.75,374.06,371.21,372.34,43026.0
2023-04-19 09:40:00,372.5,372.85,371.67,371.85,25851.0,372.5,372.85,371.67,371.85,25851.0
2023-04-19 09:50:00,371.96,372.03,370.68,371.31,11295.0,371.96,372.03,370.68,371.31,11295.0
2023-04-19 10:00:00,371.22,371.87,370.77,371.79,10320.0,371.22,371.87,370.77,371.79,10320.0
2023-04-19 10:10:00,371.72,372.11,371.08,371.67,22401.0,371.72,372.11,371.08,371.67,22401.0
2023-04-19 10:20:00,371.5,372.11,371.37,371.85,10882.0,371.5,372.11,371.37,371.85,10882.0
2023-04-19 10:30:00,371.84,372.42,371.79,372.32,10901.0,371.84,372.42,371.79,372.32,10901.0
2023-04-19 10:40:00,372.35,372.61,371.93,372.03,11268.0,372.35,372.61,371.93,372.03,11268.0
2023-04-19 10:50:00,372.06,372.44,371.62,371.62,8005.0,372.06,372.44,371.62,371.62,8005.0
2023-04-19 11:00:00,371.71,372.39,371.68,372.27,10569.0,371.71,372.39,371.68,372.27,10569.0
2023-04-19 11:10:00,372.25,372.35,371.99,372.31,16795.0,372.25,372.35,371.99,372.31,16795.0
2023-04-19 11:20:00,372.33,372.5,371.9,372.24,8812.0,372.33,372.5,371.9,372.24,8812.0
2023-04-19 11:30:00,372.25,372.58,371.95,372.38,10283.0,372.25,372.58,371.95,372.38,10283.0
2023-04-19 11:40:00,372.46,372.63,372.32,372.48,7517.0,372.46,372.63,372.32,372.48,7517.0
2023-04-19 11:50:00,372.5,373.4,372.49,373.25,17948.0,372.5,373.4,372.49,373.25,17948.0
2023-04-19 12:00:00,373.28,373.37,372.36,372.65,6809.0,373.28,373.37,372.36,372.65,6809.0
2023-04-19 12:10:00,372.56,372.8,372.47,372.5,6481.0,372.56,372.8,372.47,372.5,6481.0
2023-04-19 12:20:00,372.54,372.57,372.38,372.49,10127.0,372.54,372.57,372.38,372.49,10127.0
2023-04-19 12:30:00,372.54,373.03,372.43,372.58,11924.0,372.54,373.03,372.43,372.58,11924.0
2023-04-19 12:40:00,372.6,372.62,372.47,372.57,2200.0,372.6,372.62,372.47,372.57,2200.0
2023-04-19 12:50:00,372.56,372.9,372.56,372.68,3300.0,372.56,372.9,372.56,372.68,3300.0
2023-04-19 13:00:00,372.59,372.8,372.43,372.8,9190.0,372.59,372.8,372.43,372.8,9190.0
2023-04-19 13:10:00,372.66,372.81,372.35,372.42,5930.0,372.66,372.81,372.35,372.42,5930.0
2023-04-19 13:20:00,372.5,372.81,372.27,372.79,7010.0,372.5,372.81,372.27,372.79,7010.0
2023-04-19 13:30:00,372.81,372.82,372.16,372.41,6402.0,372.81,372.82,372.16,372.41,6402.0
2023-04-19 13:40:00,372.39,372.48,371.85,372.09,10962.0,372.39,372.48,371.85,372.09,10962.0
2023-04-19 13:50:00,372.19,372.71,372.18,372.57,5601.0,372.19,372.71,372.18,372.57,5601.0
2023-04-19 14:00:00,372.64,372.95,372.11,372.11,7201.0,372.64,372.95,372.11,372.11,7201.0
2023-04-19 14:10:00,372.23,372.23,371.99,372.08,5859.0,372.23,372.23,371.99,372.08,5859.0
2023-04-19 14:20:00,372.08,372.35,371.92,372.18,5239.0,372.08,372.35,371.92,372.18,5239.0
2023-04-19 14:30:00,372.19,372.29,371.99,372.16,5303.0,372.19,372.29,371.99,372.16,5303.0
2023-04-19 14:40:00,372.18,372.29,371.95,372.21,7904.0,372.18,372.29,371.95,372.21,7904.0
2023-04-19 14:50:00,372.14,372.21,371.77,371.99,6321.0,372.14,372.21,371.77,371.99,6321.0
2023-04-19 15:00:00,371.94,371.94,371.15,371.5,9976.0,371.94,371.94,371.15,371.5,9976.0
2023-04-19 15:10:00,371.49,371.73,371.43,371.49,5438.0,371.49,371.73,371.43,371.49,5438.0
2023-04-19 15:20:00,371.42,371.51,370.85,370.85,6663.0,371.42,371.51,370.85,370.85,6663.0
2023-04-19 15:30:00,370.9,371.16,370.43,370.74,19486.0,370.9,371.16,370.43,370.74,19486.0
2023-04-19 15:40:00,370.74,370.9,370.05,370.13,20279.0,370.74,370.9,370.05,370.13,20279.0
2023-04-19 15:50:00,370.13,370.52,369.85,370.0,62111.0,370.13,370.52,369.85,370.0,62111.0
2023-04-20 09:30:00,369.99,370.77,369.07,370.55,42309.0,369.99,370.77,369.07,370.55,42309.0
2023-04-20 09:40:00,370.51,372.0,370.51,371.87,20057.0,370.51,372.0,370.51,371.87,20057.0
2023-04-20 09:50:00,371.63,371.84,370.75,371.49,16240.0,371.63,371.84,370.75,371.49,16240.0
2023-04-20 10:00:00,371.46,374.32,371.46,374.06,35525.0,371.46,374.32,371.46,374.06,35525.0
2023-04-20 10:10:00,373.95,375.06,373.88,374.31,29825.0,373.95,375.06,373.88,374.31,29825.0
2023-04-20 10:20:00,374.31,374.87,374.17,374.68,17741.0,374.31,374.87,374.17,374.68,17741.0
2023-04-20 10:30:00,374.7,375.8,374.7,374.99,25512.0,374.7,375.8,374.7,374.99,25512.0
2023-04-20 10:40:00,374.88,375.1,374.55,374.88,15662.0,374.88,375.1,374.55,374.88,15662.0
2023-04-20 10:50:00,374.93,375.34,374.62,374.9,25860.0,374.93,375.34,374.62,374.9,25860.0
2023-04-20 11:00:00,374.86,375.44,374.33,374.77,21306.0,374.86,375.44,374.33,374.77,21306.0
2023-04-20 11:10:00,374.7,375.11,374.6,374.92,9964.0,374.7,375.11,374.6,374.92,9964.0
2023-04-20 11:20:00,374.98,375.25,374.36,374.86,17101.0,374.98,375.25,374.36,374.86,17101.0
2023-04-20 11:30:00,374.8,374.8,374.01,374.16,20795.0,374.8,374.8,374.01,374.16,20795.0
2023-04-20 11:40:00,374.44,375.2,374.43,375.12,12543.0,374.44,375.2,374.43,375.12,12543.0
2023-04-20 11:50:00,375.08,375.74,374.97,375.74,17238.0,375.08,375.74,374.97,375.74,17238.0
2023-04-20 12:00:00,375.75,376.2,375.56,375.67,23371.0,375.75,376.2,375.56,375.67,23371.0
2023-04-20 12:10:00,375.62,376.44,375.32,376.26,15660.0,375.62,376.44,375.32,376.26,15660.0
2023-04-20 12:20:00,376.29,376.44,376.05,376.27,9993.0,376.29,376.44,376.05,376.27,9993.0
2023-04-20 12:30:00,376.23,377.49,376.04,376.68,18309.0,376.23,377.49,376.04,376.68,18309.0
2023-04-20 12:40:00,376.73,377.3,376.65,377.12,11458.0,376.73,377.3,376.65,377.12,11458.0
2023-04-20 12:50:00,377.29,377.59,377.12,377.31,8494.0,377.29,377.59,377.12,377.31,8494.0
2023-04-20 13:00:00,377.26,377.84,377.11,377.3,12463.0,377.26,377.84,377.11,377.3,12463.0
2023-04-20 13:10:00,377.31,377.7,377.17,377.5,10852.0,377.31,377.7,377.17,377.5,10852.0
2023-04-20 13:20:00,377.49,377.5,376.71,376.98,8030.0,377.49,377.5,376.71,376.98,8030.0
2023-04-20 13:30:00,376.93,377.28,376.67,376.8,3755.0,376.93,377.28,376.67,376.8,3755.0
2023-04-20 13:40:00,376.94,376.99,376.69,376.69,7952.0,376.94,376.99,376.69,376.69,7952.0
2023-04-20 13:50:00,376.67,377.06,376.62,377.0,13890.0,376.67,377.06,376.62,377.0,13890.0
2023-04-20 14:00:00,377.0,377.28,376.9,377.15,15244.0,377.0,377.28,376.9,377.15,15244.0
2023-04-20 14:10:00,377.13,377.25,376.05,376.23,11680.0,377.13,377.25,376.05,376.23,11680.0
2023-04-20 14:20:00,376.06,376.5,376.06,376.2,8468.0,376.06,376.5,376.06,376.2,8468.0
2023-04-20 14:30:00,376.11,376.41,375.84,376.41,19953.0,376.11,376.41,375.84,376.41,19953.0
2023-04-20 14:40:00,376.33,376.61,376.02,376.19,7967.0,376.33,376.61,376.02,376.19,7967.0
2023-04-20 14:50:00,376.28,376.8,376.27,376.67,15370.0,376.28,376.8,376.27,376.67,15370.0
2023-04-20 15:00:00,376.71,376.97,376.2,376.45,13255.0,376.71,376.97,376.2,376.45,13255.0
2023-04-20 15:10:00,376.41,376.41,375.26,375.43,22248.0,376.41,376.41,375.26,375.43,22248.0
2023-04-20 15:20:00,375.47,375.77,375.15,375.21,27322.0,375.47,375.77,375.15,375.21,27322.0
2023-04-20 15:30:00,375.15,376.24,375.15,376.24,17621.0,375.15,376.24,375.15,376.24,17621.0
2023-04-20 15:40:00,376.18,376.44,375.83,376.01,21639.0,376.18,376.44,375.83,376.01,21639.0
2023-04-20 15:50:00,375.83,376.79,375.45,376.72,72787.0,375.83,376.79,375.45,376.72,72787.0
2023-04-21 09:30:00,376.71,378.09,375.43,375.52,48905.0,376.71,378.09,375.43,375.52,48905.0
2023-04-21 09:40:00,375.89,376.07,375.16,375.16,19895.0,375.89,376.07,375.16,375.16,19895.0
2023-04-21 09:50:00,375.16,375.67,374.96,375.31,42733.0,375.16,375.67,374.96,375.31,42733.0
2023-04-21 10:00:00,375.23,375.49,374.28,375.25,27914.0,375.23,375.49,374.28,375.25,27914.0
2023-04-21 10:10:00,375.36,376.88,375.24,376.63,24387.0,375.36,376.88,375.24,376.63,24387.0
2023-04-21 10:20:00,376.74,377.44,376.7,377.1,26674.0,376.74,377.44,376.7,377.1,26674.0
2023-04-21 10:30:00,377.1,377.36,376.0,376.15,14765.0,377.1,377.36,376.0,376.15,14765.0
2023-04-21 10:40:00,376.15,376.15,374.89,375.73,17466.0,376.15,376.15,374.89,375.73,17466.0
2023-04-21 10:50:00,375.72,376.0,375.5,375.7,6423.0,375.72,376.0,375.5,375.7,6423.0
2023-04-21 11:00:00,375.83,376.7,375.78,376.05,9580.0,375.83,376.7,375.78,376.05,9580.0
2023-04-21 11:10:00,376.18,376.94,376.14,376.59,16415.0,376.18,376.94,376.14,376.59,16415.0
2023-04-21 11:20:00,376.75,376.91,376.56,376.75,3830.0,376.75,376.91,376.56,376.75,3830.0
2023-04-21 11:30:00,376.73,376.93,376.38,376.59,9792.0,376.73,376.93,376.38,376.59,9792.0
2023-04-21 11:40:00,376.6,377.14,375.81,375.81,10194.0,376.6,377.14,375.81,375.81,10194.0
2023-04-21 11:50:00,375.94,377.34,375.94,377.29,5359.0,375.94,377.34,375.94,377.29,5359.0
2023-04-21 12:00:00,377.28,377.28,376.4,376.46,6188.0,377.28,377.28,376.4,376.46,6188.0
2023-04-21 12:10:00,376.66,377.05,376.54,376.97,8143.0,376.66,377.05,376.54,376.97,8143.0
2023-04-21 12:20:00,376.88,376.88,375.83,376.01,8942.0,376.88,376.88,375.83,376.01,8942.0
2023-04-21 12:30:00,375.91,376.2,375.9,376.09,6834.0,375.91,376.2,375.9,376.09,6834.0
2023-04-21 12:40:00,376.12,376.4,375.98,376.22,3692.0,376.12,376.4,375.98,376.22,3692.0
2023-04-21 12:50:00,376.14,376.61,376.05,376.46,3295.0,376.14,376.61,376.05,376.46,3295.0
2023-04-21 13:00:00,376.54,377.08,376.48,377.05,8921.0,376.54,377.08,376.48,377.05,8921.0
2023-04-21 13:10:00,376.94,377.01,376.57,376.63,5286.0,376.94,377.01,376.57,376.63,5286.0
2023-04-21 13:20:00,376.72,376.94,376.68,376.86,2981.0,376.72,376.94,376.68,376.86,2981.0
2023-04-21 13:30:00,376.97,377.35,376.9,376.98,7364.0,376.97,377.35,376.9,376.98,7364.0
2023-04-21 13:40:00,377.08,377.31,377.04,377.24,8354.0,377.08,377.31,377.04,377.24,8354.0
2023-04-21 13:50:00,377.28,377.53,377.1,377.18,13480.0,377.28,377.53,377.1,377.18,13480.0
2023-04-21 14:00:00,377.25,377.88,377.25,377.29,12946.0,377.25,377.88,377.25,377.29,12946.0
2023-04-21 14:10:00,377.38,377.98,377.29,377.63,7175.0,377.38,377.98,377.29,377.63,7175.0
2023-04-21 14:20:00,377.55,377.75,377.36,377.48,7340.0,377.55,377.75,377.36,377.48,7340.0
2023-04-21 14:30:00,377.5,377.54,377.18,377.38,7612.0,377.5,377.54,377.18,377.38,7612.0
2023-04-21 14:40:00,377.39,377.42,376.6,376.6,7950.0,377.39,377.42,376.6,376.6,7950.0
2023-04-21 14:50:00,376.58,376.81,376.42,376.79,8746.0,376.58,376.81,376.42,376.79,8746.0
2023-04-21 15:00:00,376.78,376.93,376.42,376.67,7364.0,376.78,376.93,376.42,376.67,7364.0
2023-04-21 15:10:00,376.8,376.83,376.5,376.83,6054.0,376.8,376.83,376.5,376.83,6054.0
2023-04-21 15:20:00,376.84,377.52,376.77,377.47,17121.0,376.84,377.52,376.77,377.47,17121.0
2023-04-21 15:30:00,377.43,377.48,376.94,376.94,18254.0,377.43,377.48,376.94,376.94,18254.0
2023-04-21 15:40:00,377.0,377.22,376.78,377.05,28672.0,377.0,377.22,376.78,377.05,28672.0
2023-04-21 15:50:00,376.94,377.86,376.74,377.8,60890.0,376.94,377.86,376.74,377.8,60890.0
2023-04-24 09:30:00,378.44,383.39,378.44,383.39,127087.0,378.44,383.39,378.44,383.39,127087.0
2023-04-24 09:40:00,383.43,384.25,382.82,383.0,52405.0,383.43,384.25,382.82,383.0,52405.0
2023-04-24 09:50:00,382.98,383.1,381.82,382.52,22238.0,382.98,383.1,381.82,382.52,22238.0
2023-04-24 10:00:00,382.75,382.75,381.29,381.47,29149.0,382.75,382.75,381.29,381.47,29149.0
2023-04-24 10:10:00,381.53,381.79,380.74,381.1,41207.0,381.53,381.79,380.74,381.1,41207.0
2023-04-24 10:20:00,381.11,382.33,380.88,382.3,37624.0,381.11,382.33,380.88,382.3,37624.0
2023-04-24 10:30:00,382.45,382.79,381.0,381.46,83180.0,382.45,382.79,381.0,381.46,83180.0
2023-04-24 10:40:00,381.5,381.63,380.5,380.85,40869.0,381.5,381.63,380.5,380.85,40869.0
2023-04-24 10:50:00,380.85,380.99,379.7,380.73,21019.0,380.85,380.99,379.7,380.73,21019.0
2023-04-24 11:00:00,380.79,380.93,379.6,379.6,18014.0,380.79,380.93,379.6,379.6,18014.0
2023-04-24 11:10:00,379.51,379.76,378.69,378.99,18761.0,379.51,379.76,378.69,378.99,18761.0
2023-04-24 11:20:00,378.99,379.18,378.14,378.93,12313.0,378.99,379.18,378.14,378.93,12313.0
2023-04-24 11:30:00,378.95,379.05,378.3,378.33,13422.0,378.95,379.05,378.3,378.33,13422.0
2023-04-24 11:40:00,378.26,379.0,378.26,378.6,15653.0,378.26,379.0,378.26,378.6,15653.0
2023-04-24 11:50:00,378.61,378.77,377.83,378.02,10743.0,378.61,378.77,377.83,378.02,10743.0
2023-04-24 12:00:00,377.95,378.74,377.87,378.25,8598.0,377.95,378.74,377.87,378.25,8598.0
2023-04-24 12:10:00,378.11,378.46,377.9,378.22,6717.0,378.11,378.46,377.9,378.22,6717.0
2023-04-24 12:20:00,378.29,378.9,378.2,378.69,5501.0,378.29,378.9,378.2,378.69,5501.0
2023-04-24 12:30:00,378.77,379.24,378.69,379.24,5996.0,378.77,379.24,378.69,379.24,5996.0
2023-04-24 12:40:00,379.14,380.1,379.14,379.96,22289.0,379.14,380.1,379.14,379.96,22289.0
2023-04-24 12:50:00,380.0,380.17,379.33,379.68,5668.0,380.0,380.17,379.33,379.68,5668.0
2023-04-24 13:00:00,379.58,379.58,379.03,379.08,4684.0,379.58,379.58,379.03,379.08,4684.0
2023-04-24 13:10:00,379.16,379.57,379.12,379.4,6513.0,379.16,379.57,379.12,379.4,6513.0
2023-04-24 13:20:00,379.43,380.2,379.35,379.77,6132.0,379.43,380.2,379.35,379.77,6132.0
2023-04-24 13:30:00,379.75,380.08,379.74,380.08,4329.0,379.75,380.08,379.74,380.08,4329.0
2023-04-24 13:40:00,380.01,380.09,379.64,379.66,3871.0,380.01,380.09,379.64,379.66,3871.0
2023-04-24 13:50:00,379.74,380.73,379.73,380.64,5653.0,379.74,380.73,379.73,380.64,5653.0
2023-04-24 14:00:00,380.61,381.24,380.61,381.14,12674.0,380.61,381.24,380.61,381.14,12674.0
2023-04-24 14:10:00,381.25,381.82,381.25,381.58,8680.0,381.25,381.82,381.25,381.58,8680.0
2023-04-24 14:20:00,381.58,381.73,381.29,381.48,6972.0,381.58,381.73,381.29,381.48,6972.0
2023-04-24 14:30:00,381.48,381.48,380.87,381.0,8803.0,381.48,381.48,380.87,381.0,8803.0
2023-04-24 14:40:00,380.88,381.36,380.67,381.35,8304.0,380.88,381.36,380.67,381.35,8304.0
2023-04-24 14:50:00,381.38,381.97,381.38,381.94,8249.0,381.38,381.97,381.38,381.94,8249.0
2023-04-24 15:00:00,382.0,382.38,382.0,382.34,16427.0,382.0,382.38,382.0,382.34,16427.0
2023-04-24 15:10:00,382.35,382.51,381.68,381.9,9905.0,382.35,382.51,381.68,381.9,9905.0
2023-04-24 15:20:00,381.93,382.3,381.87,382.16,11262.0,381.93,382.3,381.87,382.16,11262.0
2023-04-24 15:30:00,382.13,382.57,382.13,382.23,16663.0,382.13,382.57,382.13,382.23,16663.0
2023-04-24 15:40:00,382.22,382.64,381.85,382.12,29431.0,382.22,382.64,381.85,382.12,29431.0
2023-04-24 15:50:00,382.05,382.1,381.0,381.46,95432.0,382.05,382.1,381.0,381.46,95432.0
2023-04-25 09:30:00,378.79,380.39,378.03,378.38,33008.0,378.79,380.39,378.03,378.38,33008.0
2023-04-25 09:40:00,378.23,378.68,377.11,377.44,38289.0,378.23,378.68,377.11,377.44,38289.0
2023-04-25 09:50:00,377.38,377.5,376.33,376.58,14794.0,377.38,377.5,376.33,376.58,14794.0
2023-04-25 10:00:00,376.53,377.7,376.53,376.98,23809.0,376.53,377.7,376.53,376.98,23809.0
2023-04-25 10:10:00,377.07,378.05,376.28,378.04,24012.0,377.07,378.05,376.28,378.04,24012.0
2023-04-25 10:20:00,377.98,378.05,377.0,377.01,27457.0,377.98,378.05,377.0,377.01,27457.0
2023-04-25 10:30:00,377.0,377.58,376.51,376.77,21521.0,377.0,377.58,376.51,376.77,21521.0
2023-04-25 10:40:00,376.77,377.3,375.75,377.3,36468.0,376.77,377.3,375.75,377.3,36468.0
2023-04-25 10:50:00,377.48,377.96,377.38,377.81,16056.0,377.48,377.96,377.38,377.81,16056.0
2023-04-25 11:00:00,377.73,378.03,377.57,377.88,8757.0,377.73,378.03,377.57,377.88,8757.0
2023-04-25 11:10:00,377.88,378.33,377.43,377.44,12059.0,377.88,378.33,377.43,377.44,12059.0
2023-04-25 11:20:00,377.48,378.21,377.28,377.98,11746.0,377.48,378.21,377.28,377.98,11746.0
2023-04-25 11:30:00,377.87,378.06,376.64,376.84,14039.0,377.87,378.06,376.64,376.84,14039.0
2023-04-25 11:40:00,376.62,376.74,376.34,376.51,11928.0,376.62,376.74,376.34,376.51,11928.0
2023-04-25 11:50:00,376.41,376.54,375.27,375.37,19155.0,376.41,376.54,375.27,375.37,19155.0
2023-04-25 12:00:00,375.37,375.45,374.74,374.81,20436.0,375.37,375.45,374.74,374.81,20436.0
2023-04-25 12:10:00,374.91,375.01,374.36,375.0,20470.0,374.91,375.01,374.36,375.0,20470.0
2023-04-25 12:20:00,375.08,375.41,374.78,375.09,16341.0,375.08,375.41,374.78,375.09,16341.0
2023-04-25 12:30:00,375.09,375.36,374.68,374.68,13655.0,375.09,375.36,374.68,374.68,13655.0
2023-04-25 12:40:00,374.87,375.45,374.53,374.58,8939.0,374.87,375.45,374.53,374.58,8939.0
2023-04-25 12:50:00,374.66,374.99,374.5,374.8,6998.0,374.66,374.99,374.5,374.8,6998.0
2023-04-25 13:00:00,374.81,375.1,374.52,374.74,7288.0,374.81,375.1,374.52,374.74,7288.0
2023-04-25 13:10:00,374.69,374.69,373.64,374.2,28122.0,374.69,374.69,373.64,374.2,28122.0
2023-04-25 13:20:00,374.24,374.34,373.9,374.04,9462.0,374.24,374.34,373.9,374.04,9462.0
2023-04-25 13:30:00,374.08,374.58,374.0,374.27,16441.0,374.08,374.58,374.0,374.27,16441.0
2023-04-25 13:40:00,374.34,374.44,374.04,374.33,20351.0,374.34,374.44,374.04,374.33,20351.0
2023-04-25 13:50:00,374.25,374.92,374.25,374.69,13012.0,374.25,374.92,374.25,374.69,13012.0
2023-04-25 14:00:00,374.8,375.16,374.65,374.73,11168.0,374.8,375.16,374.65,374.73,11168.0
2023-04-25 14:10:00,374.73,374.9,374.11,374.11,11660.0,374.73,374.9,374.11,374.11,11660.0
2023-04-25 14:20:00,374.21,374.66,374.13,374.66,13235.0,374.21,374.66,374.13,374.66,13235.0
2023-04-25 14:30:00,374.7,374.81,374.42,374.72,6161.0,374.7,374.81,374.42,374.72,6161.0
2023-04-25 14:40:00,374.63,374.67,374.06,374.47,13729.0,374.63,374.67,374.06,374.47,13729.0
2023-04-25 14:50:00,374.71,374.73,374.06,374.13,14102.0,374.71,374.73,374.06,374.13,14102.0
2023-04-25 15:00:00,374.17,374.31,373.56,373.98,15010.0,374.17,374.31,373.56,373.98,15010.0
2023-04-25 15:10:00,373.88,374.09,373.61,373.61,8220.0,373.88,374.09,373.61,373.61,8220.0
2023-04-25 15:20:00,373.64,374.41,373.6,374.32,33151.0,373.64,374.41,373.6,374.32,33151.0
2023-04-25 15:30:00,374.41,374.7,373.21,373.28,26777.0,374.41,374.7,373.21,373.28,26777.0
2023-04-25 15:40:00,373.28,373.37,372.42,372.56,35125.0,373.28,373.37,372.42,372.56,35125.0
2023-04-25 15:50:00,372.47,373.18,372.26,372.81,79531.0,372.47,373.18,372.26,372.81,79531.0
2023-04-26 09:30:00,373.72,374.06,371.86,373.72,30434.0,373.72,374.06,371.86,373.72,30434.0
2023-04-26 09:40:00,373.78,374.31,372.6,373.89,24870.0,373.78,374.31,372.6,373.89,24870.0
2023-04-26 09:50:00,374.18,374.68,372.8,373.55,22409.0,374.18,374.68,372.8,373.55,22409.0
2023-04-26 10:00:00,373.56,373.64,372.82,372.95,10973.0,373.56,373.64,372.82,372.95,10973.0
2023-04-26 10:10:00,372.89,373.47,372.43,373.03,22098.0,372.89,373.47,372.43,373.03,22098.0
2023-04-26 10:20:00,373.03,373.04,372.12,372.3,33655.0,373.03,373.04,372.12,372.3,33655.0
2023-04-26 10:30:00,372.28,373.23,372.28,372.73,27372.0,372.28,373.23,372.28,372.73,27372.0
2023-04-26 10:40:00,372.6,373.09,372.36,372.9,22865.0,372.6,373.09,372.36,372.9,22865.0
2023-04-26 10:50:00,372.84,373.15,372.51,372.85,21118.0,372.84,373.15,372.51,372.85,21118.0
2023-04-26 11:00:00,373.01,374.85,372.95,374.62,16388.0,373.01,374.85,372.95,374.62,16388.0
2023-04-26 11:10:00,374.61,375.09,374.43,375.09,5637.0,374.61,375.09,374.43,375.09,5637.0
2023-04-26 11:20:00,375.11,375.21,374.45,374.63,9444.0,375.11,375.21,374.45,374.63,9444.0
2023-04-26 11:30:00,374.64,374.64,373.88,374.45,5355.0,374.64,374.64,373.88,374.45,5355.0
2023-04-26 11:40:00,374.14,374.4,373.63,373.99,7193.0,374.14,374.4,373.63,373.99,7193.0
2023-04-26 11:50:00,374.05,374.37,373.72,374.37,9174.0,374.05,374.37,373.72,374.37,9174.0
2023-04-26 12:00:00,374.47,375.17,374.37,375.17,7495.0,374.47,375.17,374.37,375.17,7495.0
2023-04-26 12:10:00,375.04,375.16,374.2,374.2,6094.0,375.04,375.16,374.2,374.2,6094.0
2023-04-26 12:20:00,374.49,374.69,374.09,374.19,5688.0,374.49,374.69,374.09,374.19,5688.0
2023-04-26 12:30:00,374.0,374.08,373.5,373.98,5275.0,374.0,374.08,373.5,373.98,5275.0
2023-04-26 12:40:00,373.86,374.1,373.63,374.1,5504.0,373.86,374.1,373.63,374.1,5504.0
2023-04-26 12:50:00,374.05,374.2,373.72,374.2,3890.0,374.05,374.2,373.72,374.2,3890.0
2023-04-26 13:00:00,374.36,374.55,373.74,373.74,6008.0,374.36,374.55,373.74,373.74,6008.0
2023-04-26 13:10:00,373.85,374.31,373.77,374.05,4591.0,373.85,374.31,373.77,374.05,4591.0
2023-04-26 13:20:00,373.97,373.98,373.27,373.54,4486.0,373.97,373.98,373.27,373.54,4486.0
2023-04-26 13:30:00,373.7,373.87,373.58,373.61,2500.0,373.7,373.87,373.58,373.61,2500.0
2023-04-26 13:40:00,373.61,373.78,373.09,373.16,4317.0,373.61,373.78,373.09,373.16,4317.0
2023-04-26 13:50:00,373.06,373.25,372.7,373.25,5262.0,373.06,373.25,372.7,373.25,5262.0
2023-04-26 14:00:00,373.16,373.22,372.8,373.07,3070.0,373.16,373.22,372.8,373.07,3070.0
2023-04-26 14:10:00,373.06,373.28,372.92,373.09,2620.0,373.06,373.28,372.92,373.09,2620.0
2023-04-26 14:20:00,373.1,373.97,373.03,373.9,5285.0,373.1,373.97,373.03,373.9,5285.0
2023-04-26 14:30:00,373.96,374.03,373.29,373.36,6571.0,373.96,374.03,373.29,373.36,6571.0
2023-04-26 14:40:00,373.35,373.57,372.63,373.0,14238.0,373.35,373.57,372.63,373.0,14238.0
2023-04-26 14:50:00,372.92,373.32,372.83,373.26,6114.0,372.92,373.32,372.83,373.26,6114.0
2023-04-26 15:00:00,373.23,373.23,372.7,372.94,6809.0,373.23,373.23,372.7,372.94,6809.0
2023-04-26 15:10:00,372.95,373.66,372.93,373.15,6221.0,372.95,373.66,372.93,373.15,6221.0
2023-04-26 15:20:00,373.11,373.63,373.1,373.63,5774.0,373.11,373.63,373.1,373.63,5774.0
2023-04-26 15:30:00,373.63,374.01,373.31,373.34,13493.0,373.63,374.01,373.31,373.34,13493.0
2023-04-26 15:40:00,373.38,373.62,372.64,372.88,24600.0,373.38,373.62,372.64,372.88,24600.0
2023-04-26 15:50:00,372.75,373.51,372.4,373.03,69549.0,372.75,373.51,372.4,373.03,69549.0
2023-04-27 09:30:00,376.34,377.53,375.22,375.69,40406.0,376.34,377.53,375.22,375.69,40406.0
2023-04-27 09:40:00,375.64,376.13,373.99,374.51,18735.0,375.64,376.13,373.99,374.51,18735.0
2023-04-27 09:50:00,374.57,375.05,373.76,374.0,24096.0,374.57,375.05,373.76,374.0,24096.0
2023-04-27 10:00:00,374.05,374.61,373.88,374.49,9162.0,374.05,374.61,373.88,374.49,9162.0
2023-04-27 10:10:00,374.79,375.93,374.66,375.88,24751.0,374.79,375.93,374.66,375.88,24751.0
2023-04-27 10:20:00,375.76,375.88,374.22,374.32,19423.0,375.76,375.88,374.22,374.32,19423.0
2023-04-27 10:30:00,374.36,374.87,374.35,374.68,10341.0,374.36,374.87,374.35,374.68,10341.0
2023-04-27 10:40:00,374.68,375.17,374.3,374.81,27400.0,374.68,375.17,374.3,374.81,27400.0
2023-04-27 10:50:00,375.12,375.18,374.33,374.41,3917.0,375.12,375.18,374.33,374.41,3917.0
2023-04-27 11:00:00,374.52,374.86,374.25,374.35,4360.0,374.52,374.86,374.25,374.35,4360.0
2023-04-27 11:10:00,374.47,374.61,373.6,373.61,11902.0,374.47,374.61,373.6,373.61,11902.0
2023-04-27 11:20:00,373.67,374.56,373.32,374.24,10147.0,373.67,374.56,373.32,374.24,10147.0
2023-04-27 11:30:00,374.13,374.48,373.82,374.2,4517.0,374.13,374.48,373.82,374.2,4517.0
2023-04-27 11:40:00,374.2,374.3,373.87,374.25,5714.0,374.2,374.3,373.87,374.25,5714.0
2023-04-27 11:50:00,374.31,374.74,374.0,374.61,9222.0,374.31,374.74,374.0,374.61,9222.0
2023-04-27 12:00:00,374.61,375.12,374.49,374.68,12296.0,374.61,375.12,374.49,374.68,12296.0
2023-04-27 12:10:00,374.65,375.11,374.55,374.96,6572.0,374.65,375.11,374.55,374.96,6572.0
2023-04-27 12:20:00,374.93,375.35,374.93,375.03,9974.0,374.93,375.35,374.93,375.03,9974.0
2023-04-27 12:30:00,374.96,375.54,374.93,375.39,6592.0,374.96,375.54,374.93,375.39,6592.0
2023-04-27 12:40:00,375.38,376.11,375.38,376.01,12907.0,375.38,376.11,375.38,376.01,12907.0
2023-04-27 12:50:00,376.11,376.36,375.89,376.17,10146.0,376.11,376.36,375.89,376.17,10146.0
2023-04-27 13:00:00,376.26,376.26,375.74,375.98,8092.0,376.26,376.26,375.74,375.98,8092.0
2023-04-27 13:10:00,376.2,376.86,376.2,376.8,8548.0,376.2,376.86,376.2,376.8,8548.0
2023-04-27 13:20:00,376.76,377.31,376.76,376.93,13698.0,376.76,377.31,376.76,376.93,13698.0
2023-04-27 13:30:00,376.96,378.24,376.96,378.06,12427.0,376.96,378.24,376.96,378.06,12427.0
2023-04-27 13:40:00,378.08,378.34,377.95,377.95,10330.0,378.08,378.34,377.95,377.95,10330.0
2023-04-27 13:50:00,378.03,378.31,378.03,378.07,11581.0,378.03,378.31,378.03,378.07,11581.0
2023-04-27 14:00:00,377.95,378.5,377.77,378.37,19290.0,377.95,378.5,377.77,378.37,19290.0
2023-04-27 14:10:00,378.34,378.78,378.08,378.78,10871.0,378.34,378.78,378.08,378.78,10871.0
2023-04-27 14:20:00,378.87,378.87,378.22,378.35,5422.0,378.87,378.87,378.22,378.35,5422.0
2023-04-27 14:30:00,378.4,378.75,378.01,378.09,6489.0,378.4,378.75,378.01,378.09,6489.0
2023-04-27 14:40:00,378.18,378.3,377.86,378.29,3400.0,378.18,378.3,377.86,378.29,3400.0
2023-04-27 14:50:00,378.28,378.77,378.27,378.3,9432.0,378.28,378.77,378.27,378.3,9432.0
2023-04-27 15:00:00,378.27,378.88,378.18,378.79,12877.0,378.27,378.88,378.18,378.79,12877.0
2023-04-27 15:10:00,378.81,379.08,378.51,378.79,9896.0,378.81,379.08,378.51,378.79,9896.0
2023-04-27 15:20:00,378.84,379.07,378.61,378.98,19393.0,378.84,379.07,378.61,378.98,19393.0
2023-04-27 15:30:00,378.93,379.15,378.36,378.38,15996.0,378.93,379.15,378.36,378.38,15996.0
2023-04-27 15:40:00,378.3,378.9,377.96,378.77,27218.0,378.3,378.9,377.96,378.77,27218.0
2023-04-27 15:50:00,378.65,378.9,377.77,378.02,56146.0,378.65,378.9,377.77,378.02,56146.0
2023-04-28 09:30:00,377.16,378.81,376.43,376.43,21178.0,377.16,378.81,376.43,376.43,21178.0
2023-04-28 09:40:00,376.27,377.89,376.0,377.6,8118.0,376.27,377.89,376.0,377.6,8118.0
2023-04-28 09:50:00,377.65,378.66,377.64,378.53,10993.0,377.65,378.66,377.64,378.53,10993.0
2023-04-28 10:00:00,378.55,379.84,378.43,379.29,15731.0,378.55,379.84,378.43,379.29,15731.0
2023-04-28 10:10:00,379.12,379.58,378.55,378.55,14988.0,379.12,379.58,378.55,378.55,14988.0
2023-04-28 10:20:00,378.33,378.45,377.7,377.9,6407.0,378.33,378.45,377.7,377.9,6407.0
2023-04-28 10:30:00,378.17,378.37,376.34,377.04,13734.0,378.17,378.37,376.34,377.04,13734.0
2023-04-28 10:40:00,377.04,377.8,376.76,377.64,13507.0,377.04,377.8,376.76,377.64,13507.0
2023-04-28 10:50:00,377.59,377.66,375.91,376.38,23587.0,377.59,377.66,375.91,376.38,23587.0
2023-04-28 11:00:00,376.32,376.7,376.07,376.64,15550.0,376.32,376.7,376.07,376.64,15550.0
2023-04-28 11:10:00,376.7,377.02,376.59,376.81,11325.0,376.7,377.02,376.59,376.81,11325.0
2023-04-28 11:20:00,376.77,376.83,376.41,376.41,16353.0,376.77,376.83,376.41,376.41,16353.0
2023-04-28 11:30:00,376.48,377.36,376.47,376.85,9165.0,376.48,377.36,376.47,376.85,9165.0
2023-04-28 11:40:00,376.73,377.77,376.36,377.77,7400.0,376.73,377.77,376.36,377.77,7400.0
2023-04-28 11:50:00,377.76,377.77,376.99,377.32,8481.0,377.76,377.77,376.99,377.32,8481.0
2023-04-28 12:00:00,377.36,377.63,377.12,377.59,13572.0,377.36,377.63,377.12,377.59,13572.0
2023-04-28 12:10:00,377.53,378.13,377.53,377.97,5608.0,377.53,378.13,377.53,377.97,5608.0
2023-04-28 12:20:00,378.03,379.0,377.91,378.99,7309.0,378.03,379.0,377.91,378.99,7309.0
2023-04-28 12:30:00,379.02,379.24,379.0,379.05,6687.0,379.02,379.24,379.0,379.05,6687.0
2023-04-28 12:40:00,379.15,379.94,379.15,379.29,15664.0,379.15,379.94,379.15,379.29,15664.0
2023-04-28 12:50:00,379.38,380.29,379.24,380.19,12704.0,379.38,380.29,379.24,380.19,12704.0
2023-04-28 13:00:00,380.33,380.33,379.55,379.79,8001.0,380.33,380.33,379.55,379.79,8001.0
2023-04-28 13:10:00,379.71,379.91,379.33,379.35,5507.0,379.71,379.91,379.33,379.35,5507.0
2023-04-28 13:20:00,379.23,379.66,379.18,379.66,2300.0,379.23,379.66,379.18,379.66,2300.0
2023-04-28 13:30:00,379.56,379.59,378.92,379.25,4203.0,379.56,379.59,378.92,379.25,4203.0
2023-04-28 13:40:00,379.25,379.54,379.07,379.22,4310.0,379.25,379.54,379.07,379.22,4310.0
2023-04-28 13:50:00,379.24,379.28,378.95,379.06,6545.0,379.24,379.28,378.95,379.06,6545.0
2023-04-28 14:00:00,379.04,379.71,379.04,379.64,5645.0,379.04,379.71,379.04,379.64,5645.0
2023-04-28 14:10:00,379.69,379.88,379.08,379.86,8599.0,379.69,379.88,379.08,379.86,8599.0
2023-04-28 14:20:00,379.77,379.86,379.28,379.84,5333.0,379.77,379.86,379.28,379.84,5333.0
2023-04-28 14:30:00,379.88,380.0,379.33,379.39,6325.0,379.88,380.0,379.33,379.39,6325.0
2023-04-28 14:40:00,379.31,379.75,379.0,379.3,7273.0,379.31,379.75,379.0,379.3,7273.0
2023-04-28 14:50:00,379.37,379.72,379.17,379.69,5489.0,379.37,379.72,379.17,379.69,5489.0
2023-04-28 15:00:00,379.63,379.94,379.54,379.62,17848.0,379.63,379.94,379.54,379.62,17848.0
2023-04-28 15:10:00,379.58,379.88,379.39,379.82,10000.0,379.58,379.88,379.39,379.82,10000.0
2023-04-28 15:20:00,379.72,379.78,379.08,379.08,11692.0,379.72,379.78,379.08,379.08,11692.0
2023-04-28 15:30:00,379.2,379.44,379.02,379.34,16668.0,379.2,379.44,379.02,379.34,16668.0
2023-04-28 15:40:00,379.47,380.18,379.38,380.05,15295.0,379.47,380.18,379.38,380.05,15295.0
2023-04-28 15:50:00,379.98,380.09,379.03,380.02,86936.0,379.98,380.09,379.03,380.02,86936.0
2023-05-01 09:30:00,380.58,382.8,380.21,382.17,34470.0,380.58,382.8,380.21,382.17,34470.0
2023-05-01 09:40:00,382.78,383.1,381.68,382.09,24958.0,382.78,383.1,381.68,382.09,24958.0
2023-05-01 09:50:00,382.22,383.0,381.96,382.85,30682.0,382.22,383.0,381.96,382.85,30682.0
2023-05-01 10:00:00,382.69,382.92,381.79,382.33,11186.0,382.69,382.92,381.79,382.33,11186.0
2023-05-01 10:10:00,382.64,383.29,381.84,383.07,19469.0,382.64,383.29,381.84,383.07,19469.0
2023-05-01 10:20:00,383.06,383.35,382.56,383.19,13676.0,383.06,383.35,382.56,383.19,13676.0
2023-05-01 10:30:00,383.3,384.05,382.88,383.66,18639.0,383.3,384.05,382.88,383.66,18639.0
2023-05-01 10:40:00,383.66,384.68,383.16,384.28,20285.0,383.66,384.68,383.16,384.28,20285.0
2023-05-01 10:50:00,384.2,384.59,383.93,384.57,10190.0,384.2,384.59,383.93,384.57,10190.0
2023-05-01 11:00:00,384.51,384.73,383.56,383.71,13336.0,384.51,384.73,383.56,383.71,13336.0
2023-05-01 11:10:00,383.68,383.97,381.85,382.67,11101.0,383.68,383.97,381.85,382.67,11101.0
2023-05-01 11:20:00,382.61,383.01,382.1,382.62,20219.0,382.61,383.01,382.1,382.62,20219.0
2023-05-01 11:30:00,382.62,383.02,382.47,382.48,8875.0,382.62,383.02,382.47,382.48,8875.0
2023-05-01 11:40:00,382.38,382.96,382.23,382.69,7845.0,382.38,382.96,382.23,382.69,7845.0
2023-05-01 11:50:00,382.92,383.57,382.63,383.44,11098.0,382.92,383.57,382.63,383.44,11098.0
2023-05-01 12:00:00,383.52,384.4,383.52,384.4,11775.0,383.52,384.4,383.52,384.4,11775.0
2023-05-01 12:10:00,384.47,384.62,384.09,384.09,9859.0,384.47,384.62,384.09,384.09,9859.0
2023-05-01 12:20:00,384.13,384.13,383.56,383.81,4650.0,384.13,384.13,383.56,383.81,4650.0
2023-05-01 12:30:00,383.93,384.4,383.69,383.98,11359.0,383.93,384.4,383.69,383.98,11359.0
2023-05-01 12:40:00,383.9,384.09,383.52,383.74,10000.0,383.9,384.09,383.52,383.74,10000.0
2023-05-01 12:50:00,383.73,383.82,383.57,383.79,3893.0,383.73,383.82,383.57,383.79,3893.0
2023-05-01 13:00:00,383.78,384.37,383.67,384.33,7930.0,383.78,384.37,383.67,384.33,7930.0
2023-05-01 13:10:00,384.35,384.71,384.23,384.3,7799.0,384.35,384.71,384.23,384.3,7799.0
2023-05-01 13:20:00,384.32,384.76,384.12,384.22,5834.0,384.32,384.76,384.12,384.22,5834.0
2023-05-01 13:30:00,384.22,384.85,384.11,384.81,17851.0,384.22,384.85,384.11,384.81,17851.0
2023-05-01 13:40:00,384.87,385.25,384.49,384.77,19761.0,384.87,385.25,384.49,384.77,19761.0
2023-05-01 13:50:00,384.77,385.0,384.37,384.93,7288.0,384.77,385.0,384.37,384.93,7288.0
2023-05-01 14:00:00,384.93,385.44,384.87,385.24,13259.0,384.93,385.44,384.87,385.24,13259.0
2023-05-01 14:10:00,385.14,385.26,384.91,385.03,11334.0,385.14,385.26,384.91,385.03,11334.0
2023-05-01 14:20:00,385.0,385.14,384.79,384.88,20827.0,385.0,385.14,384.79,384.88,20827.0
2023-05-01 14:30:00,384.91,384.96,383.87,384.13,25619.0,384.91,384.96,383.87,384.13,25619.0
2023-05-01 14:40:00,384.02,384.74,383.87,384.28,12802.0,384.02,384.74,383.87,384.28,12802.0
2023-05-01 14:50:00,384.21,384.77,383.96,384.71,13592.0,384.21,384.77,383.96,384.71,13592.0
2023-05-01 15:00:00,384.78,385.0,384.51,384.94,15211.0,384.78,385.0,384.51,384.94,15211.0
2023-05-01 15:10:00,384.86,384.96,384.54,384.75,15384.0,384.86,384.96,384.54,384.75,15384.0
2023-05-01 15:20:00,384.77,384.97,384.65,384.71,14839.0,384.77,384.97,384.65,384.71,14839.0
2023-05-01 15:30:00,384.77,385.15,384.57,384.67,53921.0,384.77,385.15,384.57,384.67,53921.0
2023-05-01 15:40:00,384.69,385.07,384.51,384.9,26873.0,384.69,385.07,384.51,384.9,26873.0
2023-05-01 15:50:00,384.91,385.09,383.87,385.01,107697.0,384.91,385.09,383.87,385.01,107697.0
2023-05-02 09:30:00,383.76,383.8,380.84,381.53,40833.0,383.76,383.8,380.84,381.53,40833.0
2023-05-02 09:40:00,381.53,381.95,381.01,381.42,20704.0,381.53,381.95,381.01,381.42,20704.0
2023-05-02 09:50:00,381.6,382.87,380.9,382.87,18767.0,381.6,382.87,380.9,382.87,18767.0
2023-05-02 10:00:00,383.08,383.14,382.08,382.33,23303.0,383.08,383.14,382.08,382.33,23303.0
2023-05-02 10:10:00,382.41,383.18,381.67,382.99,21282.0,382.41,383.18,381.67,382.99,21282.0
2023-05-02 10:20:00,383.11,383.69,382.85,383.27,20323.0,383.11,383.69,382.85,383.27,20323.0
2023-05-02 10:30:00,383.27,383.27,380.9,381.11,17724.0,383.27,383.27,380.9,381.11,17724.0
2023-05-02 10:40:00,380.94,381.09,379.63,379.92,14148.0,380.94,381.09,379.63,379.92,14148.0
2023-05-02 10:50:00,380.04,380.04,378.9,379.12,18620.0,380.04,380.04,378.9,379.12,18620.0
2023-05-02 11:00:00,379.31,379.53,378.25,379.23,23670.0,379.31,379.53,378.25,379.23,23670.0
2023-05-02 11:10:00,379.78,380.61,379.76,380.0,8891.0,379.78,380.61,379.76,380.0,8891.0
2023-05-02 11:20:00,380.13,380.72,379.81,380.03,20005.0,380.13,380.72,379.81,380.03,20005.0
2023-05-02 11:30:00,380.19,380.19,378.77,379.98,11059.0,380.19,380.19,378.77,379.98,11059.0
2023-05-02 11:40:00,380.06,380.67,380.01,380.4,13679.0,380.06,380.67,380.01,380.4,13679.0
2023-05-02 11:50:00,380.37,380.47,379.75,380.29,4799.0,380.37,380.47,379.75,380.29,4799.0
2023-05-02 12:00:00,380.51,381.46,380.15,381.24,6266.0,380.51,381.46,380.15,381.24,6266.0
2023-05-02 12:10:00,381.31,381.9,381.22,381.9,5993.0,381.31,381.9,381.22,381.9,5993.0
2023-05-02 12:20:00,381.93,382.14,381.37,382.14,6998.0,381.93,382.14,381.37,382.14,6998.0
2023-05-02 12:30:00,382.14,382.34,381.43,381.56,4725.0,382.14,382.34,381.43,381.56,4725.0
2023-05-02 12:40:00,381.83,382.16,381.46,381.46,10879.0,381.83,382.16,381.46,381.46,10879.0
2023-05-02 12:50:00,381.65,382.08,381.45,381.72,4293.0,381.65,382.08,381.45,381.72,4293.0
2023-05-02 13:00:00,381.71,382.09,381.5,381.92,3252.0,381.71,382.09,381.5,381.92,3252.0
2023-05-02 13:10:00,381.91,381.98,381.59,381.76,5407.0,381.91,381.98,381.59,381.76,5407.0
2023-05-02 13:20:00,381.69,381.77,381.51,381.54,3932.0,381.69,381.77,381.51,381.54,3932.0
2023-05-02 13:30:00,381.46,381.59,380.89,381.06,3200.0,381.46,381.59,380.89,381.06,3200.0
2023-05-02 13:40:00,381.02,381.37,380.77,381.37,4680.0,381.02,381.37,380.77,381.37,4680.0
2023-05-02 13:50:00,381.44,381.93,381.25,381.37,4488.0,381.44,381.93,381.25,381.37,4488.0
2023-05-02 14:00:00,381.32,381.32,380.74,381.18,3720.0,381.32,381.32,380.74,381.18,3720.0
2023-05-02 14:10:00,381.3,381.3,380.23,380.47,3727.0,381.3,381.3,380.23,380.47,3727.0
2023-05-02 14:20:00,380.87,380.87,379.81,380.12,6150.0,380.87,380.87,379.81,380.12,6150.0
2023-05-02 14:30:00,380.08,380.54,380.07,380.54,2816.0,380.08,380.54,380.07,380.54,2816.0
2023-05-02 14:40:00,380.48,380.95,380.11,380.81,6229.0,380.48,380.95,380.11,380.81,6229.0
2023-05-02 14:50:00,381.16,381.41,381.0,381.19,4107.0,381.16,381.41,381.0,381.19,4107.0
2023-05-02 15:00:00,381.65,382.02,381.34,381.86,8169.0,381.65,382.02,381.34,381.86,8169.0
2023-05-02 15:10:00,381.94,382.75,381.94,382.37,9657.0,381.94,382.75,381.94,382.37,9657.0
2023-05-02 15:20:00,382.33,382.54,382.13,382.33,8263.0,382.33,382.54,382.13,382.33,8263.0
2023-05-02 15:30:00,382.35,382.38,381.49,381.5,21992.0,382.35,382.38,381.49,381.5,21992.0
2023-05-02 15:40:00,381.35,381.55,380.64,380.93,37957.0,381.35,381.55,380.64,380.93,37957.0
2023-05-02 15:50:00,381.0,381.63,380.58,380.74,97090.0,381.0,381.63,380.58,380.74,97090.0
2023-05-03 09:30:00,381.53,382.08,379.5,379.5,39648.0,381.53,382.08,379.5,379.5,39648.0
2023-05-03 09:40:00,379.53,380.57,378.38,380.42,63190.0,379.53,380.57,378.38,380.42,63190.0
2023-05-03 09:50:00,380.31,381.88,380.11,381.88,29049.0,380.31,381.88,380.11,381.88,29049.0
2023-05-03 10:00:00,382.33,382.73,381.27,381.5,10654.0,382.33,382.73,381.27,381.5,10654.0
2023-05-03 10:10:00,381.18,381.9,381.15,381.41,5745.0,381.18,381.9,381.15,381.41,5745.0
2023-05-03 10:20:00,381.41,381.86,380.5,380.5,5000.0,381.41,381.86,380.5,380.5,5000.0
2023-05-03 10:30:00,380.57,381.19,380.42,380.42,14072.0,380.57,381.19,380.42,380.42,14072.0
2023-05-03 10:40:00,380.36,381.33,380.35,381.22,8477.0,380.36,381.33,380.35,381.22,8477.0
2023-05-03 10:50:00,381.25,381.74,381.1,381.61,11150.0,381.25,381.74,381.1,381.61,11150.0
2023-05-03 11:00:00,381.53,381.53,380.74,380.85,7007.0,381.53,381.53,380.74,380.85,7007.0
2023-05-03 11:10:00,380.77,381.66,380.61,381.66,9724.0,380.77,381.66,380.61,381.66,9724.0
2023-05-03 11:20:00,381.66,382.0,381.37,381.43,2878.0,381.66,382.0,381.37,381.43,2878.0
2023-05-03 11:30:00,381.12,382.14,381.12,381.89,2592.0,381.12,382.14,381.12,381.89,2592.0
2023-05-03 11:40:00,382.18,382.6,381.89,382.49,5992.0,382.18,382.6,381.89,382.49,5992.0
2023-05-03 11:50:00,382.65,383.45,382.65,383.28,3722.0,382.65,383.45,382.65,383.28,3722.0
2023-05-03 12:00:00,383.28,383.28,382.88,382.98,5282.0,383.28,383.28,382.88,382.98,5282.0
2023-05-03 12:10:00,383.0,383.0,382.71,382.71,7448.0,383.0,383.0,382.71,382.71,7448.0
2023-05-03 12:20:00,382.55,382.77,382.28,382.75,5394.0,382.55,382.77,382.28,382.75,5394.0
2023-05-03 12:30:00,382.88,382.98,382.41,382.42,2176.0,382.88,382.98,382.41,382.42,2176.0
2023-05-03 12:40:00,382.35,382.46,381.95,381.95,2357.0,382.35,382.46,381.95,381.95,2357.0
2023-05-03 12:50:00,382.08,382.64,382.07,382.64,7171.0,382.08,382.64,382.07,382.64,7171.0
2023-05-03 13:00:00,382.68,383.36,382.68,383.26,8407.0,382.68,383.36,382.68,383.26,8407.0
2023-05-03 13:10:00,383.32,384.25,383.32,383.73,8676.0,383.32,384.25,383.32,383.73,8676.0
2023-05-03 13:20:00,383.73,384.05,383.43,383.67,10618.0,383.73,384.05,383.43,383.67,10618.0
2023-05-03 13:30:00,383.83,383.83,383.31,383.71,8649.0,383.83,383.83,383.31,383.71,8649.0
2023-05-03 13:40:00,383.8,384.32,383.43,383.63,12681.0,383.8,384.32,383.43,383.63,12681.0
2023-05-03 13:50:00,383.73,384.0,383.52,383.93,9977.0,383.73,384.0,383.52,383.93,9977.0
2023-05-03 14:00:00,383.84,385.46,383.14,384.17,30420.0,383.84,385.46,383.14,384.17,30420.0
2023-05-03 14:10:00,384.14,385.3,383.86,385.19,6569.0,384.14,385.3,383.86,385.19,6569.0
2023-05-03 14:20:00,385.02,385.9,384.81,385.15,9406.0,385.02,385.9,384.81,385.15,9406.0
2023-05-03 14:30:00,385.01,386.15,383.3,385.7,26198.0,385.01,386.15,383.3,385.7,26198.0
2023-05-03 14:40:00,385.98,386.94,384.88,385.97,28279.0,385.98,386.94,384.88,385.97,28279.0
2023-05-03 14:50:00,385.75,387.68,384.72,387.2,26324.0,385.75,387.68,384.72,387.2,26324.0
2023-05-03 15:00:00,387.09,387.57,385.7,386.46,35587.0,387.09,387.57,385.7,386.46,35587.0
2023-05-03 15:10:00,386.15,386.67,385.13,386.27,24656.0,386.15,386.67,385.13,386.27,24656.0
2023-05-03 15:20:00,385.96,387.23,385.02,385.44,32194.0,385.96,387.23,385.02,385.44,32194.0
2023-05-03 15:30:00,385.25,385.89,384.79,385.03,47690.0,385.25,385.89,384.79,385.03,47690.0
2023-05-03 15:40:00,384.86,385.5,384.24,384.75,42759.0,384.86,385.5,384.24,384.75,42759.0
2023-05-03 15:50:00,384.25,384.99,383.05,383.22,78952.0,384.25,384.99,383.05,383.22,78952.0
2023-05-04 09:30:00,383.12,383.99,381.01,382.61,42052.0,383.12,383.99,381.01,382.61,42052.0
2023-05-04 09:40:00,382.44,383.88,381.85,383.4,27143.0,382.44,383.88,381.85,383.4,27143.0
2023-05-04 09:50:00,383.36,384.73,382.35,384.34,71071.0,383.36,384.73,382.35,384.34,71071.0
2023-05-04 10:00:00,383.84,384.11,382.64,382.75,8687.0,383.84,384.11,382.64,382.75,8687.0
2023-05-04 10:10:00,382.79,383.5,381.5,382.72,88820.0,382.79,383.5,381.5,382.72,88820.0
2023-05-04 10:20:00,382.73,383.0,381.69,382.23,64250.0,382.73,383.0,381.69,382.23,64250.0
2023-05-04 10:30:00,382.36,383.05,381.28,381.48,18558.0,382.36,383.05,381.28,381.48,18558.0
2023-05-04 10:40:00,381.68,383.06,381.36,382.84,71453.0,381.68,383.06,381.36,382.84,71453.0
2023-05-04 10:50:00,382.69,383.35,382.03,382.04,22508.0,382.69,383.35,382.03,382.04,22508.0
2023-05-04 11:00:00,382.04,384.0,382.04,383.85,19479.0,382.04,384.0,382.04,383.85,19479.0
2023-05-04 11:10:00,383.69,384.09,382.67,382.83,19459.0,383.69,384.09,382.67,382.83,19459.0
2023-05-04 11:20:00,382.71,383.0,382.46,382.82,6838.0,382.71,383.0,382.46,382.82,6838.0
2023-05-04 11:30:00,382.82,382.89,382.32,382.58,17163.0,382.82,382.89,382.32,382.58,17163.0
2023-05-04 11:40:00,382.48,382.59,381.62,382.04,48873.0,382.48,382.59,381.62,382.04,48873.0
2023-05-04 11:50:00,382.01,382.68,381.89,382.54,18326.0,382.01,382.68,381.89,382.54,18326.0
2023-05-04 12:00:00,382.69,382.81,382.03,382.47,11676.0,382.69,382.81,382.03,382.47,11676.0
2023-05-04 12:10:00,382.24,382.75,382.24,382.49,10862.0,382.24,382.75,382.24,382.49,10862.0
2023-05-04 12:20:00,382.49,382.88,382.4,382.58,10015.0,382.49,382.88,382.4,382.58,10015.0
2023-05-04 12:30:00,382.76,382.76,382.0,382.49,11492.0,382.76,382.76,382.0,382.49,11492.0
2023-05-04 12:40:00,382.46,382.73,382.0,382.73,13062.0,382.46,382.73,382.0,382.73,13062.0
2023-05-04 12:50:00,382.77,383.35,382.36,383.24,9560.0,382.77,383.35,382.36,383.24,9560.0
2023-05-04 13:00:00,383.0,383.26,382.43,383.26,5500.0,383.0,383.26,382.43,383.26,5500.0
2023-05-04 13:10:00,382.97,383.32,382.9,382.98,4532.0,382.97,383.32,382.9,382.98,4532.0
2023-05-04 13:20:00,383.03,383.13,382.35,382.86,8400.0,383.03,383.13,382.35,382.86,8400.0
2023-05-04 13:30:00,382.89,383.1,382.8,383.01,4887.0,382.89,383.1,382.8,383.01,4887.0
2023-05-04 13:40:00,382.7,382.87,382.29,382.4,9592.0,382.7,382.87,382.29,382.4,9592.0
2023-05-04 13:50:00,382.42,382.69,382.15,382.52,10493.0,382.42,382.69,382.15,382.52,10493.0
2023-05-04 14:00:00,382.52,382.83,382.22,382.44,6229.0,382.52,382.83,382.22,382.44,6229.0
2023-05-04 14:10:00,382.56,382.82,382.4,382.71,7479.0,382.56,382.82,382.4,382.71,7479.0
2023-05-04 14:20:00,382.69,383.0,382.46,382.47,8807.0,382.69,383.0,382.46,382.47,8807.0
2023-05-04 14:30:00,382.43,382.96,382.25,382.25,14790.0,382.43,382.96,382.25,382.25,14790.0
2023-05-04 14:40:00,382.11,382.43,381.95,382.27,25765.0,382.11,382.43,381.95,382.27,25765.0
2023-05-04 14:50:00,382.13,382.61,382.07,382.25,7365.0,382.13,382.61,382.07,382.25,7365.0
2023-05-04 15:00:00,382.27,383.01,382.26,382.65,11708.0,382.27,383.01,382.26,382.65,11708.0
2023-05-04 15:10:00,382.64,382.7,381.91,382.06,48434.0,382.64,382.7,381.91,382.06,48434.0
2023-05-04 15:20:00,382.22,382.3,381.68,381.74,25555.0,382.22,382.3,381.68,381.74,25555.0
2023-05-04 15:30:00,381.8,382.8,381.79,382.5,25776.0,381.8,382.8,381.79,382.5,25776.0
2023-05-04 15:40:00,382.5,382.59,382.0,382.53,40729.0,382.5,382.59,382.0,382.53,40729.0
2023-05-04 15:50:00,382.56,382.66,381.79,382.02,89865.0,382.56,382.66,381.79,382.02,89865.0
2023-05-05 09:30:00,385.33,386.59,383.07,383.38,59893.0,385.33,386.59,383.07,383.38,59893.0
2023-05-05 09:40:00,383.52,384.85,383.0,383.03,17574.0,383.52,384.85,383.0,383.03,17574.0
2023-05-05 09:50:00,383.09,383.67,382.63,383.22,16750.0,383.09,383.67,382.63,383.22,16750.0
2023-05-05 10:00:00,383.11,384.84,383.11,384.7,14312.0,383.11,384.84,383.11,384.7,14312.0
2023-05-05 10:10:00,384.88,385.03,384.3,384.83,12718.0,384.88,385.03,384.3,384.83,12718.0
2023-05-05 10:20:00,385.29,385.65,384.75,385.52,10553.0,385.29,385.65,384.75,385.52,10553.0
2023-05-05 10:30:00,385.62,385.75,384.85,385.22,30665.0,385.62,385.75,384.85,385.22,30665.0
2023-05-05 10:40:00,385.35,385.69,384.45,384.51,14393.0,385.35,385.69,384.45,384.51,14393.0
2023-05-05 10:50:00,384.38,384.72,383.21,383.77,11918.0,384.38,384.72,383.21,383.77,11918.0
2023-05-05 11:00:00,383.71,384.52,383.71,383.71,5926.0,383.71,384.52,383.71,383.71,5926.0
2023-05-05 11:10:00,383.71,384.24,383.63,384.17,9196.0,383.71,384.24,383.63,384.17,9196.0
2023-05-05 11:20:00,384.17,385.36,383.96,385.1,6551.0,384.17,385.36,383.96,385.1,6551.0
2023-05-05 11:30:00,385.28,385.84,385.1,385.13,7939.0,385.28,385.84,385.1,385.13,7939.0
2023-05-05 11:40:00,385.0,385.36,384.91,385.02,7766.0,385.0,385.36,384.91,385.02,7766.0
2023-05-05 11:50:00,384.93,385.02,384.5,384.9,4092.0,384.93,385.02,384.5,384.9,4092.0
2023-05-05 12:00:00,384.94,385.03,384.12,384.2,6477.0,384.94,385.03,384.12,384.2,6477.0
2023-05-05 12:10:00,384.18,384.4,383.84,383.85,6623.0,384.18,384.4,383.84,383.85,6623.0
2023-05-05 12:20:00,383.7,384.44,383.7,384.44,5268.0,383.7,384.44,383.7,384.44,5268.0
2023-05-05 12:30:00,384.35,384.64,384.3,384.33,3846.0,384.35,384.64,384.3,384.33,3846.0
2023-05-05 12:40:00,384.43,384.71,384.27,384.52,6863.0,384.43,384.71,384.27,384.52,6863.0
2023-05-05 12:50:00,384.49,385.28,384.49,384.95,5287.0,384.49,385.28,384.49,384.95,5287.0
2023-05-05 13:00:00,384.96,384.98,384.59,384.96,5534.0,384.96,384.98,384.59,384.96,5534.0
2023-05-05 13:10:00,385.0,385.13,384.93,385.08,3156.0,385.0,385.13,384.93,385.08,3156.0
2023-05-05 13:20:00,385.16,385.7,385.16,385.62,4430.0,385.16,385.7,385.16,385.62,4430.0
2023-05-05 13:30:00,385.7,385.71,385.24,385.31,9667.0,385.7,385.71,385.24,385.31,9667.0
2023-05-05 13:40:00,385.43,385.67,385.42,385.42,3897.0,385.43,385.67,385.42,385.42,3897.0
2023-05-05 13:50:00,385.43,385.58,385.34,385.46,4536.0,385.43,385.58,385.34,385.46,4536.0
2023-05-05 14:00:00,385.42,385.85,385.42,385.62,8070.0,385.42,385.85,385.42,385.62,8070.0
2023-05-05 14:10:00,385.62,385.62,384.94,385.08,7351.0,385.62,385.62,384.94,385.08,7351.0
2023-05-05 14:20:00,385.17,386.42,385.17,386.32,13033.0,385.17,386.42,385.17,386.32,13033.0
2023-05-05 14:30:00,386.32,386.72,386.22,386.72,7702.0,386.32,386.72,386.22,386.72,7702.0
2023-05-05 14:40:00,386.76,387.31,386.76,386.95,11174.0,386.76,387.31,386.76,386.95,11174.0
2023-05-05 14:50:00,386.97,387.61,386.73,387.24,14045.0,386.97,387.61,386.73,387.24,14045.0
2023-05-05 15:00:00,387.18,387.34,387.0,387.15,33457.0,387.18,387.34,387.0,387.15,33457.0
2023-05-05 15:10:00,387.18,387.35,387.08,387.32,21854.0,387.18,387.35,387.08,387.32,21854.0
2023-05-05 15:20:00,387.28,388.71,387.2,388.62,20833.0,387.28,388.71,387.2,388.62,20833.0
2023-05-05 15:30:00,388.52,389.06,388.06,388.13,28683.0,388.52,389.06,388.06,388.13,28683.0
2023-05-05 15:40:00,388.12,388.24,387.52,387.8,27555.0,388.12,388.24,387.52,387.8,27555.0
2023-05-05 15:50:00,387.7,387.72,386.48,386.72,57559.0,387.7,387.72,386.48,386.72,57559.0
2023-05-08 09:30:00,387.99,388.99,387.4,387.4,45323.0,387.99,388.99,387.4,387.4,45323.0
2023-05-08 09:40:00,387.79,387.83,386.5,387.04,17704.0,387.79,387.83,386.5,387.04,17704.0
2023-05-08 09:50:00,386.82,386.95,385.84,386.36,20525.0,386.82,386.95,385.84,386.36,20525.0
2023-05-08 10:00:00,386.29,386.93,385.21,385.22,16344.0,386.29,386.93,385.21,385.22,16344.0
2023-05-08 10:10:00,385.22,385.49,384.41,384.85,9004.0,385.22,385.49,384.41,384.85,9004.0
2023-05-08 10:20:00,385.1,385.64,384.9,384.9,10644.0,385.1,385.64,384.9,384.9,10644.0
2023-05-08 10:30:00,385.24,385.75,384.45,384.92,13200.0,385.24,385.75,384.45,384.92,13200.0
2023-05-08 10:40:00,384.79,385.42,384.66,385.42,7666.0,384.79,385.42,384.66,385.42,7666.0
2023-05-08 10:50:00,385.44,385.44,384.25,384.25,11841.0,385.44,385.44,384.25,384.25,11841.0
2023-05-08 11:00:00,384.45,384.97,384.37,384.62,12667.0,384.45,384.97,384.37,384.62,12667.0
2023-05-08 11:10:00,384.58,384.58,383.7,384.34,26391.0,384.58,384.58,383.7,384.34,26391.0
2023-05-08 11:20:00,384.39,384.51,383.45,383.55,5567.0,384.39,384.51,383.45,383.55,5567.0
2023-05-08 11:30:00,383.53,384.2,383.27,383.8,17883.0,383.53,384.2,383.27,383.8,17883.0
2023-05-08 11:40:00,383.64,383.71,383.25,383.27,7658.0,383.64,383.71,383.25,383.27,7658.0
2023-05-08 11:50:00,383.29,383.65,383.2,383.4,7485.0,383.29,383.65,383.2,383.4,7485.0
2023-05-08 12:00:00,383.32,384.17,383.32,383.95,16898.0,383.32,384.17,383.32,383.95,16898.0
2023-05-08 12:10:00,383.93,384.01,383.54,383.65,8841.0,383.93,384.01,383.54,383.65,8841.0
2023-05-08 12:20:00,383.56,383.56,382.81,382.91,10116.0,383.56,383.56,382.81,382.91,10116.0
2023-05-08 12:30:00,383.03,383.66,383.0,383.59,6731.0,383.03,383.66,383.0,383.59,6731.0
2023-05-08 12:40:00,383.6,383.6,382.6,382.81,11411.0,383.6,383.6,382.6,382.81,11411.0
2023-05-08 12:50:00,382.82,383.43,382.82,383.2,7383.0,382.82,383.43,382.82,383.2,7383.0
2023-05-08 13:00:00,383.37,383.38,382.97,383.27,6223.0,383.37,383.38,382.97,383.27,6223.0
2023-05-08 13:10:00,383.32,383.34,383.0,383.0,5330.0,383.32,383.34,383.0,383.0,5330.0
2023-05-08 13:20:00,383.01,383.01,382.34,382.51,4227.0,383.01,383.01,382.34,382.51,4227.0
2023-05-08 13:30:00,382.46,383.33,382.46,383.29,9633.0,382.46,383.33,382.46,383.29,9633.0
2023-05-08 13:40:00,383.3,383.3,382.73,383.02,7959.0,383.3,383.3,382.73,383.02,7959.0
2023-05-08 13:50:00,383.04,383.07,382.64,382.67,8237.0,383.04,383.07,382.64,382.67,8237.0
2023-05-08 14:00:00,382.69,382.74,380.92,381.0,11685.0,382.69,382.74,380.92,381.0,11685.0
2023-05-08 14:10:00,380.98,381.93,380.98,381.93,11669.0,380.98,381.93,380.98,381.93,11669.0
2023-05-08 14:20:00,382.01,382.66,381.96,382.49,11008.0,382.01,382.66,381.96,382.49,11008.0
2023-05-08 14:30:00,382.57,382.61,381.87,382.24,9762.0,382.57,382.61,381.87,382.24,9762.0
2023-05-08 14:40:00,382.13,382.63,382.11,382.39,8057.0,382.13,382.63,382.11,382.39,8057.0
2023-05-08 14:50:00,382.55,382.79,382.33,382.57,10552.0,382.55,382.79,382.33,382.57,10552.0
2023-05-08 15:00:00,382.52,382.66,382.29,382.58,9062.0,382.52,382.66,382.29,382.58,9062.0
2023-05-08 15:10:00,382.46,383.01,382.21,382.57,13292.0,382.46,383.01,382.21,382.57,13292.0
2023-05-08 15:20:00,382.62,382.67,382.2,382.37,11136.0,382.62,382.67,382.2,382.37,11136.0
2023-05-08 15:30:00,382.31,382.39,382.09,382.26,10551.0,382.31,382.39,382.09,382.26,10551.0
2023-05-08 15:40:00,382.18,382.82,382.11,382.67,15566.0,382.18,382.82,382.11,382.67,15566.0
2023-05-08 15:50:00,382.75,382.8,381.27,381.86,75596.0,382.75,382.8,381.27,381.86,75596.0
2023-05-09 09:30:00,377.83,379.6,375.93,379.27,42275.0,377.83,379.6,375.93,379.27,42275.0
2023-05-09 09:40:00,379.73,382.08,379.73,381.47,14087.0,379.73,382.08,379.73,381.47,14087.0
2023-05-09 09:50:00,381.38,383.37,381.18,383.37,17717.0,381.38,383.37,381.18,383.37,17717.0
2023-05-09 10:00:00,383.16,383.16,381.42,381.47,16508.0,383.16,383.16,381.42,381.47,16508.0
2023-05-09 10:10:00,381.44,381.61,380.87,381.15,13836.0,381.44,381.61,380.87,381.15,13836.0
2023-05-09 10:20:00,381.45,382.01,381.08,381.36,7995.0,381.45,382.01,381.08,381.36,7995.0
2023-05-09 10:30:00,381.4,382.05,380.83,381.42,17971.0,381.4,382.05,380.83,381.42,17971.0
2023-05-09 10:40:00,381.66,382.03,380.84,380.84,18690.0,381.66,382.03,380.84,380.84,18690.0
2023-05-09 10:50:00,380.96,381.63,380.75,381.55,9683.0,380.96,381.63,380.75,381.55,9683.0
2023-05-09 11:00:00,381.54,381.93,380.89,381.28,8908.0,381.54,381.93,380.89,381.28,8908.0
2023-05-09 11:10:00,381.36,381.74,380.89,381.74,7197.0,381.36,381.74,380.89,381.74,7197.0
2023-05-09 11:20:00,381.99,382.15,381.07,381.07,19583.0,381.99,382.15,381.07,381.07,19583.0
2023-05-09 11:30:00,381.21,381.89,381.13,381.78,7211.0,381.21,381.89,381.13,381.78,7211.0
2023-05-09 11:40:00,381.75,382.71,381.73,382.09,9304.0,381.75,382.71,381.73,382.09,9304.0
2023-05-09 11:50:00,382.16,382.26,381.86,381.97,10897.0,382.16,382.26,381.86,381.97,10897.0
2023-05-09 12:00:00,381.98,382.63,381.98,382.02,4087.0,381.98,382.63,381.98,382.02,4087.0
2023-05-09 12:10:00,382.02,382.26,381.89,382.0,9220.0,382.02,382.26,381.89,382.0,9220.0
2023-05-09 12:20:00,382.0,382.21,381.4,381.51,9008.0,382.0,382.21,381.4,381.51,9008.0
2023-05-09 12:30:00,381.58,381.87,381.07,381.24,4028.0,381.58,381.87,381.07,381.24,4028.0
2023-05-09 12:40:00,381.31,381.58,380.74,380.74,5355.0,381.31,381.58,380.74,380.74,5355.0
2023-05-09 12:50:00,380.87,381.45,380.77,381.45,4299.0,380.87,381.45,380.77,381.45,4299.0
2023-05-09 13:00:00,381.55,381.68,381.17,381.46,4961.0,381.55,381.68,381.17,381.46,4961.0
2023-05-09 13:10:00,381.25,381.25,380.75,381.15,5118.0,381.25,381.25,380.75,381.15,5118.0
2023-05-09 13:20:00,381.23,381.31,380.93,381.17,3800.0,381.23,381.31,380.93,381.17,3800.0
2023-05-09 13:30:00,381.13,381.5,381.09,381.09,3465.0,381.13,381.5,381.09,381.09,3465.0
2023-05-09 13:40:00,380.96,381.11,380.86,381.06,3948.0,380.96,381.11,380.86,381.06,3948.0
2023-05-09 13:50:00,380.96,381.71,380.86,381.66,5742.0,380.96,381.71,380.86,381.66,5742.0
2023-05-09 14:00:00,381.73,382.06,381.58,381.69,3656.0,381.73,382.06,381.58,381.69,3656.0
2023-05-09 14:10:00,381.75,382.31,381.41,382.31,4155.0,381.75,382.31,381.41,382.31,4155.0
2023-05-09 14:20:00,382.34,382.34,382.04,382.08,3488.0,382.34,382.34,382.04,382.08,3488.0
2023-05-09 14:30:00,382.29,382.34,382.01,382.14,4860.0,382.29,382.34,382.01,382.14,4860.0
2023-05-09 14:40:00,382.05,382.05,381.52,381.52,4257.0,382.05,382.05,381.52,381.52,4257.0
2023-05-09 14:50:00,381.71,382.0,381.25,381.47,7198.0,381.71,382.0,381.25,381.47,7198.0
2023-05-09 15:00:00,381.49,381.67,381.1,381.22,7837.0,381.49,381.67,381.1,381.22,7837.0
2023-05-09 15:10:00,381.34,381.34,380.81,380.81,6034.0,381.34,381.34,380.81,380.81,6034.0
2023-05-09 15:20:00,381.06,381.42,381.03,381.42,4531.0,381.06,381.42,381.03,381.42,4531.0
2023-05-09 15:30:00,381.28,381.56,381.23,381.3,12214.0,381.28,381.56,381.23,381.3,12214.0
2023-05-09 15:40:00,381.16,381.9,380.92,381.78,11107.0,381.16,381.9,380.92,381.78,11107.0
2023-05-09 15:50:00,381.75,381.79,380.61,381.49,55536.0,381.75,381.79,380.61,381.49,55536.0
2023-05-10 09:30:00,385.36,385.36,382.72,382.72,32087.0,385.36,385.36,382.72,382.72,32087.0
2023-05-10 09:40:00,382.42,382.88,381.13,382.08,11877.0,382.42,382.88,381.13,382.08,11877.0
2023-05-10 09:50:00,382.09,383.66,382.0,383.49,15529.0,382.09,383.66,382.0,383.49,15529.0
2023-05-10 10:00:00,383.64,384.64,383.64,384.46,13321.0,383.64,384.64,383.64,384.46,13321.0
2023-05-10 10:10:00,384.3,384.34,383.01,383.1,10637.0,384.3,384.34,383.01,383.1,10637.0
2023-05-10 10:20:00,383.06,384.31,382.81,384.13,8251.0,383.06,384.31,382.81,384.13,8251.0
2023-05-10 10:30:00,384.27,384.5,383.31,383.42,6882.0,384.27,384.5,383.31,383.42,6882.0
2023-05-10 10:40:00,383.47,383.89,381.77,382.62,15580.0,383.47,383.89,381.77,382.62,15580.0
2023-05-10 10:50:00,382.47,382.52,380.64,381.23,33152.0,382.47,382.52,380.64,381.23,33152.0
2023-05-10 11:00:00,381.49,382.4,381.26,382.17,15597.0,381.49,382.4,381.26,382.17,15597.0
2023-05-10 11:10:00,381.95,381.97,380.05,380.54,20463.0,381.95,381.97,380.05,380.54,20463.0
2023-05-10 11:20:00,380.73,381.13,380.48,381.12,15236.0,380.73,381.13,380.48,381.12,15236.0
2023-05-10 11:30:00,381.11,381.49,380.89,381.22,16389.0,381.11,381.49,380.89,381.22,16389.0
2023-05-10 11:40:00,381.25,381.58,381.05,381.27,5023.0,381.25,381.58,381.05,381.27,5023.0
2023-05-10 11:50:00,381.3,381.3,380.28,380.56,9036.0,381.3,381.3,380.28,380.56,9036.0
2023-05-10 12:00:00,380.39,380.6,379.7,380.59,5325.0,380.39,380.6,379.7,380.59,5325.0
2023-05-10 12:10:00,380.35,380.7,380.18,380.7,3989.0,380.35,380.7,380.18,380.7,3989.0
2023-05-10 12:20:00,380.7,380.76,380.3,380.3,4975.0,380.7,380.76,380.3,380.3,4975.0
2023-05-10 12:30:00,380.46,380.7,380.34,380.66,6731.0,380.46,380.7,380.34,380.66,6731.0
2023-05-10 12:40:00,380.72,380.76,379.73,379.73,4770.0,380.72,380.76,379.73,379.73,4770.0
2023-05-10 12:50:00,379.74,379.85,378.94,379.25,7588.0,379.74,379.85,378.94,379.25,7588.0
2023-05-10 13:00:00,379.25,379.48,378.74,378.74,10655.0,379.25,379.48,378.74,378.74,10655.0
2023-05-10 13:10:00,379.0,379.24,378.22,378.8,8165.0,379.0,379.24,378.22,378.8,8165.0
2023-05-10 13:20:00,378.75,378.95,378.26,378.35,8619.0,378.75,378.95,378.26,378.35,8619.0
2023-05-10 13:30:00,378.44,378.75,377.83,377.83,8665.0,378.44,378.75,377.83,377.83,8665.0
2023-05-10 13:40:00,377.72,379.17,377.72,379.07,12873.0,377.72,379.17,377.72,379.07,12873.0
2023-05-10 13:50:00,378.96,379.72,378.93,379.5,7538.0,378.96,379.72,378.93,379.5,7538.0
2023-05-10 14:00:00,379.54,380.26,379.54,379.76,6313.0,379.54,380.26,379.54,379.76,6313.0
2023-05-10 14:10:00,379.86,380.25,379.69,379.87,11937.0,379.86,380.25,379.69,379.87,11937.0
2023-05-10 14:20:00,379.82,379.87,379.31,379.38,9169.0,379.82,379.87,379.31,379.38,9169.0
2023-05-10 14:30:00,379.43,379.72,378.78,379.33,21531.0,379.43,379.72,378.78,379.33,21531.0
2023-05-10 14:40:00,379.24,379.94,378.82,378.94,9455.0,379.24,379.94,378.82,378.94,9455.0
2023-05-10 14:50:00,379.04,379.04,378.62,378.91,6660.0,379.04,379.04,378.62,378.91,6660.0
2023-05-10 15:00:00,378.96,379.57,378.78,379.2,9177.0,378.96,379.57,378.78,379.2,9177.0
2023-05-10 15:10:00,379.25,379.73,378.96,379.73,10190.0,379.25,379.73,378.96,379.73,10190.0
2023-05-10 15:20:00,379.79,380.31,379.65,380.0,18325.0,379.79,380.31,379.65,380.0,18325.0
2023-05-10 15:30:00,380.0,380.64,380.0,380.23,16902.0,380.0,380.64,380.0,380.23,16902.0
2023-05-10 15:40:00,380.2,380.45,379.73,379.82,22072.0,380.2,380.45,379.73,379.82,22072.0
2023-05-10 15:50:00,379.82,379.82,378.93,379.43,67204.0,379.82,379.82,378.93,379.43,67204.0
2023-05-11 09:30:00,379.33,379.33,376.57,378.99,20348.0,379.33,379.33,376.57,378.99,20348.0
2023-05-11 09:40:00,379.01,379.66,378.0,378.0,9488.0,379.01,379.66,378.0,378.0,9488.0
2023-05-11 09:50:00,377.88,378.89,377.88,378.48,9202.0,377.88,378.89,377.88,378.48,9202.0
2023-05-11 10:00:00,378.48,379.15,377.31,378.27,12165.0,378.48,379.15,377.31,378.27,12165.0
2023-05-11 10:10:00,378.27,379.35,378.19,378.54,6722.0,378.27,379.35,378.19,378.54,6722.0
2023-05-11 10:20:00,378.3,378.98,378.27,378.57,11975.0,378.3,378.98,378.27,378.57,11975.0
2023-05-11 10:30:00,378.48,378.48,376.82,376.82,8328.0,378.48,378.48,376.82,376.82,8328.0
2023-05-11 10:40:00,376.81,377.93,376.29,377.89,8325.0,376.81,377.93,376.29,377.89,8325.0
2023-05-11 10:50:00,377.7,378.2,377.52,378.2,3368.0,377.7,378.2,377.52,378.2,3368.0
2023-05-11 11:00:00,378.2,378.79,378.2,378.41,6354.0,378.2,378.79,378.2,378.41,6354.0
2023-05-11 11:10:00,378.33,378.73,378.29,378.29,2818.0,378.33,378.73,378.29,378.29,2818.0
2023-05-11 11:20:00,378.41,378.73,377.97,378.73,6287.0,378.41,378.73,377.97,378.73,6287.0
2023-05-11 11:30:00,378.83,379.13,378.36,378.36,4615.0,378.83,379.13,378.36,378.36,4615.0
2023-05-11 11:40:00,378.47,379.21,378.4,378.68,10200.0,378.47,379.21,378.4,378.68,10200.0
2023-05-11 11:50:00,378.57,378.69,378.08,378.24,8096.0,378.57,378.69,378.08,378.24,8096.0
2023-05-11 12:00:00,378.26,378.5,377.76,378.09,4800.0,378.26,378.5,377.76,378.09,4800.0
2023-05-11 12:10:00,377.93,378.0,377.46,377.94,5986.0,377.93,378.0,377.46,377.94,5986.0
2023-05-11 12:20:00,377.93,378.73,377.93,378.51,4396.0,377.93,378.73,377.93,378.51,4396.0
2023-05-11 12:30:00,378.42,378.72,378.31,378.4,3331.0,378.42,378.72,378.31,378.4,3331.0
2023-05-11 12:40:00,378.4,378.74,378.38,378.53,3426.0,378.4,378.74,378.38,378.53,3426.0
2023-05-11 12:50:00,378.36,378.51,378.23,378.23,3010.0,378.36,378.51,378.23,378.23,3010.0
2023-05-11 13:00:00,378.47,378.47,377.66,377.66,6302.0,378.47,378.47,377.66,377.66,6302.0
2023-05-11 13:10:00,377.5,377.95,377.41,377.72,6190.0,377.5,377.95,377.41,377.72,6190.0
2023-05-11 13:20:00,377.83,378.09,377.55,377.92,5011.0,377.83,378.09,377.55,377.92,5011.0
2023-05-11 13:30:00,377.97,378.14,377.52,377.87,5788.0,377.97,378.14,377.52,377.87,5788.0
2023-05-11 13:40:00,377.82,377.82,376.05,376.43,14926.0,377.82,377.82,376.05,376.43,14926.0
2023-05-11 13:50:00,376.52,377.4,376.51,377.32,6502.0,376.52,377.4,376.51,377.32,6502.0
2023-05-11 14:00:00,377.34,377.66,377.04,377.18,9383.0,377.34,377.66,377.04,377.18,9383.0
2023-05-11 14:10:00,377.18,377.56,377.08,377.28,4409.0,377.18,377.56,377.08,377.28,4409.0
2023-05-11 14:20:00,377.11,377.5,377.09,377.4,4251.0,377.11,377.5,377.09,377.4,4251.0
2023-05-11 14:30:00,377.54,377.55,377.03,377.29,5824.0,377.54,377.55,377.03,377.29,5824.0
2023-05-11 14:40:00,377.46,377.92,377.38,377.81,5405.0,377.46,377.92,377.38,377.81,5405.0
2023-05-11 14:50:00,377.88,377.88,377.06,377.77,16818.0,377.88,377.88,377.06,377.77,16818.0
2023-05-11 15:00:00,377.84,378.07,377.75,377.87,6022.0,377.84,378.07,377.75,377.87,6022.0
2023-05-11 15:10:00,377.87,377.95,377.44,377.48,5211.0,377.87,377.95,377.44,377.48,5211.0
2023-05-11 15:20:00,377.44,377.83,377.23,377.23,9931.0,377.44,377.83,377.23,377.23,9931.0
2023-05-11 15:30:00,377.24,377.58,376.97,377.18,6957.0,377.24,377.58,376.97,377.18,6957.0
2023-05-11 15:40:00,377.27,377.51,376.7,377.41,19150.0,377.27,377.51,376.7,377.41,19150.0
2023-05-11 15:50:00,377.52,377.52,376.51,377.19,54139.0,377.52,377.52,376.51,377.19,54139.0
2023-05-12 09:30:00,377.01,378.01,376.01,377.08,20454.0,377.01,378.01,376.01,377.08,20454.0
2023-05-12 09:40:00,377.0,378.33,376.45,376.45,25067.0,377.0,378.33,376.45,376.45,25067.0
2023-05-12 09:50:00,376.35,378.0,376.35,377.36,18404.0,376.35,378.0,376.35,377.36,18404.0
2023-05-12 10:00:00,377.37,377.45,376.22,377.16,20183.0,377.37,377.45,376.22,377.16,20183.0
2023-05-12 10:10:00,377.11,378.28,376.96,378.05,17963.0,377.11,378.28,376.96,378.05,17963.0
2023-05-12 10:20:00,378.17,378.43,377.57,378.04,25170.0,378.17,378.43,377.57,378.04,25170.0
2023-05-12 10:30:00,377.82,377.85,376.78,377.85,11507.0,377.82,377.85,376.78,377.85,11507.0
2023-05-12 10:40:00,377.78,378.35,377.78,377.88,9369.0,377.78,378.35,377.78,377.88,9369.0
2023-05-12 10:50:00,377.88,378.01,377.23,377.57,8424.0,377.88,378.01,377.23,377.57,8424.0
2023-05-12 11:00:00,377.57,377.92,376.62,376.7,15802.0,377.57,377.92,376.62,376.7,15802.0
2023-05-12 11:10:00,376.39,376.48,375.32,375.36,12218.0,376.39,376.48,375.32,375.36,12218.0
2023-05-12 11:20:00,375.48,375.8,375.13,375.21,14993.0,375.48,375.8,375.13,375.21,14993.0
2023-05-12 11:30:00,375.24,375.29,374.42,374.8,16407.0,375.24,375.29,374.42,374.8,16407.0
2023-05-12 11:40:00,374.8,375.41,374.8,375.29,5550.0,374.8,375.41,374.8,375.29,5550.0
2023-05-12 11:50:00,375.29,375.9,375.28,375.75,3648.0,375.29,375.9,375.28,375.75,3648.0
2023-05-12 12:00:00,375.74,375.74,374.67,375.14,8040.0,375.74,375.74,374.67,375.14,8040.0
2023-05-12 12:10:00,375.17,375.37,375.05,375.18,4595.0,375.17,375.37,375.05,375.18,4595.0
2023-05-12 12:20:00,375.09,375.27,374.74,375.12,5462.0,375.09,375.27,374.74,375.12,5462.0
2023-05-12 12:30:00,375.19,375.41,375.06,375.23,3435.0,375.19,375.41,375.06,375.23,3435.0
2023-05-12 12:40:00,375.07,375.18,374.15,374.18,6571.0,375.07,375.18,374.15,374.18,6571.0
2023-05-12 12:50:00,374.2,374.5,373.87,374.0,10599.0,374.2,374.5,373.87,374.0,10599.0
2023-05-12 13:00:00,373.91,374.34,373.91,374.1,8230.0,373.91,374.34,373.91,374.1,8230.0
2023-05-12 13:10:00,374.09,374.35,373.97,374.12,13783.0,374.09,374.35,373.97,374.12,13783.0
2023-05-12 13:20:00,374.15,374.78,374.15,374.24,21951.0,374.15,374.78,374.15,374.24,21951.0
2023-05-12 13:30:00,374.18,374.26,373.81,373.91,17294.0,374.18,374.26,373.81,373.91,17294.0
2023-05-12 13:40:00,373.99,374.21,373.79,374.16,8618.0,373.99,374.21,373.79,374.16,8618.0
2023-05-12 13:50:00,374.17,374.23,373.02,373.27,7501.0,374.17,374.23,373.02,373.27,7501.0
2023-05-12 14:00:00,373.29,373.75,373.2,373.61,21395.0,373.29,373.75,373.2,373.61,21395.0
2023-05-12 14:10:00,373.56,373.76,373.22,373.48,16301.0,373.56,373.76,373.22,373.48,16301.0
2023-05-12 14:20:00,373.73,373.73,373.08,373.08,9583.0,373.73,373.73,373.08,373.08,9583.0
2023-05-12 14:30:00,373.15,373.31,372.89,373.0,8590.0,373.15,373.31,372.89,373.0,8590.0
2023-05-12 14:40:00,373.0,373.09,372.75,372.76,14376.0,373.0,373.09,372.75,372.76,14376.0
2023-05-12 14:50:00,372.94,373.13,372.5,372.74,21868.0,372.94,373.13,372.5,372.74,21868.0
2023-05-12 15:00:00,372.75,373.42,372.65,373.01,23412.0,372.75,373.42,372.65,373.01,23412.0
2023-05-12 15:10:00,373.01,373.31,372.71,372.9,17997.0,373.01,373.31,372.71,372.9,17997.0
2023-05-12 15:20:00,373.05,373.7,373.0,373.6,16435.0,373.05,373.7,373.0,373.6,16435.0
2023-05-12 15:30:00,373.7,375.18,373.7,375.16,19597.0,373.7,375.18,373.7,375.16,19597.0
2023-05-12 15:40:00,375.18,375.31,374.69,375.01,22289.0,375.18,375.31,374.69,375.01,22289.0
2023-05-12 15:50:00,374.94,376.57,374.88,376.17,66300.0,374.94,376.57,374.88,376.17,66300.0
2023-05-15 09:30:00,376.6,376.68,373.71,375.19,39877.0,376.6,376.68,373.71,375.19,39877.0
2023-05-15 09:40:00,374.97,375.24,373.95,374.88,25521.0,374.97,375.24,373.95,374.88,25521.0
2023-05-15 09:50:00,375.0,376.11,374.47,374.47,15258.0,375.0,376.11,374.47,374.47,15258.0
2023-05-15 10:00:00,374.48,375.26,374.48,374.84,10507.0,374.48,375.26,374.48,374.84,10507.0
2023-05-15 10:10:00,374.78,375.4,374.78,375.24,13078.0,374.78,375.4,374.78,375.24,13078.0
2023-05-15 10:20:00,375.25,375.87,375.0,375.5,16947.0,375.25,375.87,375.0,375.5,16947.0
2023-05-15 10:30:00,375.39,375.96,374.97,375.81,8198.0,375.39,375.96,374.97,375.81,8198.0
2023-05-15 10:40:00,375.65,376.46,375.57,376.41,7177.0,375.65,376.46,375.57,376.41,7177.0
2023-05-15 10:50:00,376.4,376.76,375.8,375.88,10677.0,376.4,376.76,375.8,375.88,10677.0
2023-05-15 11:00:00,375.96,376.63,375.92,375.98,9252.0,375.96,376.63,375.92,375.98,9252.0
2023-05-15 11:10:00,376.05,377.24,375.94,376.95,6901.0,376.05,377.24,375.94,376.95,6901.0
2023-05-15 11:20:00,377.09,377.65,376.98,377.29,10716.0,377.09,377.65,376.98,377.29,10716.0
2023-05-15 11:30:00,377.42,377.56,376.78,376.88,7118.0,377.42,377.56,376.78,376.88,7118.0
2023-05-15 11:40:00,376.77,377.53,376.54,377.53,4811.0,376.77,377.53,376.54,377.53,4811.0
2023-05-15 11:50:00,377.52,377.96,377.32,377.54,5174.0,377.52,377.96,377.32,377.54,5174.0
2023-05-15 12:00:00,377.55,377.7,376.95,377.18,7408.0,377.55,377.7,376.95,377.18,7408.0
2023-05-15 12:10:00,377.05,377.51,376.8,377.23,7034.0,377.05,377.51,376.8,377.23,7034.0
2023-05-15 12:20:00,377.42,377.44,376.91,377.25,6371.0,377.42,377.44,376.91,377.25,6371.0
2023-05-15 12:30:00,377.25,377.27,376.87,376.9,9154.0,377.25,377.27,376.87,376.9,9154.0
2023-05-15 12:40:00,376.86,376.89,376.43,376.56,5924.0,376.86,376.89,376.43,376.56,5924.0
2023-05-15 12:50:00,376.56,377.09,376.39,376.74,9000.0,376.56,377.09,376.39,376.74,9000.0
2023-05-15 13:00:00,376.74,377.25,376.63,377.25,7586.0,376.74,377.25,376.63,377.25,7586.0
2023-05-15 13:10:00,377.38,378.0,377.04,377.1,17482.0,377.38,378.0,377.04,377.1,17482.0
2023-05-15 13:20:00,377.14,377.14,376.1,376.16,21854.0,377.14,377.14,376.1,376.16,21854.0
2023-05-15 13:30:00,376.16,376.26,375.64,375.76,6578.0,376.16,376.26,375.64,375.76,6578.0
2023-05-15 13:40:00,375.65,375.66,375.09,375.32,7459.0,375.65,375.66,375.09,375.32,7459.0
2023-05-15 13:50:00,375.4,375.84,374.98,375.82,7254.0,375.4,375.84,374.98,375.82,7254.0
2023-05-15 14:00:00,375.77,375.92,375.63,375.9,3914.0,375.77,375.92,375.63,375.9,3914.0
2023-05-15 14:10:00,375.91,376.29,375.77,376.18,8185.0,375.91,376.29,375.77,376.18,8185.0
2023-05-15 14:20:00,376.11,376.87,376.1,376.17,12080.0,376.11,376.87,376.1,376.17,12080.0
2023-05-15 14:30:00,376.17,376.2,375.62,375.73,6208.0,376.17,376.2,375.62,375.73,6208.0
2023-05-15 14:40:00,375.6,375.89,375.41,375.41,9064.0,375.6,375.89,375.41,375.41,9064.0
2023-05-15 14:50:00,375.46,375.57,374.92,375.12,20965.0,375.46,375.57,374.92,375.12,20965.0
2023-05-15 15:00:00,375.15,375.44,375.02,375.38,12606.0,375.15,375.44,375.02,375.38,12606.0
2023-05-15 15:10:00,375.41,375.83,375.38,375.8,8034.0,375.41,375.83,375.38,375.8,8034.0
2023-05-15 15:20:00,375.89,376.08,375.82,375.93,30524.0,375.89,376.08,375.82,375.93,30524.0
2023-05-15 15:30:00,375.93,376.04,375.78,375.79,32608.0,375.93,376.04,375.78,375.79,32608.0
2023-05-15 15:40:00,375.79,375.97,375.38,375.93,28011.0,375.79,375.97,375.38,375.93,28011.0
2023-05-15 15:50:00,375.93,376.0,375.42,375.69,89142.0,375.93,376.0,375.42,375.69,89142.0
2023-05-16 09:30:00,372.16,372.5,368.01,368.09,91633.0,372.16,372.5,368.01,368.09,91633.0
2023-05-16 09:40:00,368.23,369.33,367.55,368.56,62592.0,368.23,369.33,367.55,368.56,62592.0
2023-05-16 09:50:00,368.49,370.25,367.71,370.25,31203.0,368.49,370.25,367.71,370.25,31203.0
2023-05-16 10:00:00,370.27,370.8,369.8,369.99,34089.0,370.27,370.8,369.8,369.99,34089.0
2023-05-16 10:10:00,369.87,370.13,369.06,369.79,27720.0,369.87,370.13,369.06,369.79,27720.0
2023-05-16 10:20:00,369.79,371.0,369.06,370.92,13302.0,369.79,371.0,369.06,370.92,13302.0
2023-05-16 10:30:00,371.28,371.5,370.61,370.62,15110.0,371.28,371.5,370.61,370.62,15110.0
2023-05-16 10:40:00,370.62,371.53,370.62,371.5,12749.0,370.62,371.53,370.62,371.5,12749.0
2023-05-16 10:50:00,371.51,372.13,371.51,371.75,25616.0,371.51,372.13,371.51,371.75,25616.0
2023-05-16 11:00:00,371.88,372.04,371.65,371.75,9805.0,371.88,372.04,371.65,371.75,9805.0
2023-05-16 11:10:00,371.75,372.41,371.01,371.19,14719.0,371.75,372.41,371.01,371.19,14719.0
2023-05-16 11:20:00,371.19,371.67,370.94,371.62,7020.0,371.19,371.67,370.94,371.62,7020.0
2023-05-16 11:30:00,371.72,371.76,371.2,371.27,7059.0,371.72,371.76,371.2,371.27,7059.0
2023-05-16 11:40:00,371.36,371.37,370.64,371.1,9417.0,371.36,371.37,370.64,371.1,9417.0
2023-05-16 11:50:00,371.19,372.25,371.09,372.12,8455.0,371.19,372.25,371.09,372.12,8455.0
2023-05-16 12:00:00,372.1,372.1,371.39,371.75,6118.0,372.1,372.1,371.39,371.75,6118.0
2023-05-16 12:10:00,371.89,372.27,371.69,372.2,6135.0,371.89,372.27,371.69,372.2,6135.0
2023-05-16 12:20:00,372.1,372.5,372.06,372.22,8050.0,372.1,372.5,372.06,372.22,8050.0
2023-05-16 12:30:00,372.22,372.36,372.08,372.2,7641.0,372.22,372.36,372.08,372.2,7641.0
2023-05-16 12:40:00,372.37,372.88,371.72,371.73,8346.0,372.37,372.88,371.72,371.73,8346.0
2023-05-16 12:50:00,371.69,372.21,371.69,372.18,8314.0,371.69,372.21,371.69,372.18,8314.0
2023-05-16 13:00:00,372.32,372.51,372.06,372.5,6507.0,372.32,372.51,372.06,372.5,6507.0
2023-05-16 13:10:00,372.58,372.8,371.95,371.96,13555.0,372.58,372.8,371.95,371.96,13555.0
2023-05-16 13:20:00,371.94,372.37,371.93,372.06,4936.0,371.94,372.37,371.93,372.06,4936.0
2023-05-16 13:30:00,371.89,372.15,371.81,371.94,5790.0,371.89,372.15,371.81,371.94,5790.0
2023-05-16 13:40:00,371.93,372.37,371.61,372.36,5201.0,371.93,372.37,371.61,372.36,5201.0
2023-05-16 13:50:00,372.46,372.46,372.01,372.16,6421.0,372.46,372.46,372.01,372.16,6421.0
2023-05-16 14:00:00,372.15,372.15,370.86,371.15,5593.0,372.15,372.15,370.86,371.15,5593.0
2023-05-16 14:10:00,371.11,371.29,370.92,371.29,7750.0,371.11,371.29,370.92,371.29,7750.0
2023-05-16 14:20:00,371.4,371.82,371.27,371.7,7879.0,371.4,371.82,371.27,371.7,7879.0
2023-05-16 14:30:00,371.74,371.76,371.37,371.75,6373.0,371.74,371.76,371.37,371.75,6373.0
2023-05-16 14:40:00,371.75,371.78,371.5,371.64,6956.0,371.75,371.78,371.5,371.64,6956.0
2023-05-16 14:50:00,371.66,372.19,371.63,371.7,10718.0,371.66,372.19,371.63,371.7,10718.0
2023-05-16 15:00:00,371.66,371.97,371.53,371.62,9846.0,371.66,371.97,371.53,371.62,9846.0
2023-05-16 15:10:00,371.62,372.11,371.61,372.02,12502.0,371.62,372.11,371.61,372.02,12502.0
2023-05-16 15:20:00,371.94,371.99,371.64,371.92,18026.0,371.94,371.99,371.64,371.92,18026.0
2023-05-16 15:30:00,372.01,372.22,371.69,372.01,30841.0,372.01,372.22,371.69,372.01,30841.0
2023-05-16 15:40:00,371.95,371.95,371.46,371.57,28153.0,371.95,371.95,371.46,371.57,28153.0
2023-05-16 15:50:00,371.46,371.87,370.76,371.56,72358.0,371.46,371.87,370.76,371.56,72358.0
2023-05-17 09:30:00,371.3,373.24,370.42,370.66,26936.0,371.3,373.24,370.42,370.66,26936.0
2023-05-17 09:40:00,370.45,370.64,369.14,370.07,20019.0,370.45,370.64,369.14,370.07,20019.0
2023-05-17 09:50:00,370.17,370.23,368.65,368.65,13193.0,370.17,370.23,368.65,368.65,13193.0
2023-05-17 10:00:00,368.79,369.69,368.39,369.29,14238.0,368.79,369.69,368.39,369.29,14238.0
2023-05-17 10:10:00,369.28,370.19,368.85,369.89,56193.0,369.28,370.19,368.85,369.89,56193.0
2023-05-17 10:20:00,370.07,370.58,369.71,369.71,30782.0,370.07,370.58,369.71,369.71,30782.0
2023-05-17 10:30:00,369.72,370.0,369.18,369.94,8520.0,369.72,370.0,369.18,369.94,8520.0
2023-05-17 10:40:00,369.9,370.01,369.49,369.66,18063.0,369.9,370.01,369.49,369.66,18063.0
2023-05-17 10:50:00,369.75,369.93,369.33,369.85,16118.0,369.75,369.93,369.33,369.85,16118.0
2023-05-17 11:00:00,370.0,370.73,369.74,369.8,34003.0,370.0,370.73,369.74,369.8,34003.0
2023-05-17 11:10:00,369.84,369.99,369.38,369.52,15495.0,369.84,369.99,369.38,369.52,15495.0
2023-05-17 11:20:00,369.5,370.0,368.6,370.0,14494.0,369.5,370.0,368.6,370.0,14494.0
2023-05-17 11:30:00,369.93,370.0,368.75,368.75,43515.0,369.93,370.0,368.75,368.75,43515.0
2023-05-17 11:40:00,368.91,369.12,368.46,368.53,21762.0,368.91,369.12,368.46,368.53,21762.0
2023-05-17 11:50:00,368.61,369.0,368.59,368.95,10802.0,368.61,369.0,368.59,368.95,10802.0
2023-05-17 12:00:00,368.89,368.89,367.91,367.91,11329.0,368.89,368.89,367.91,367.91,11329.0
2023-05-17 12:10:00,367.86,367.91,367.51,367.63,11688.0,367.86,367.91,367.51,367.63,11688.0
2023-05-17 12:20:00,367.54,368.09,367.35,368.05,11170.0,367.54,368.09,367.35,368.05,11170.0
2023-05-17 12:30:00,368.06,369.07,367.97,369.01,24349.0,368.06,369.07,367.97,369.01,24349.0
2023-05-17 12:40:00,369.0,370.04,368.78,369.49,17470.0,369.0,370.04,368.78,369.49,17470.0
2023-05-17 12:50:00,369.34,369.82,368.87,369.47,19371.0,369.34,369.82,368.87,369.47,19371.0
2023-05-17 13:00:00,369.25,369.33,368.61,368.81,48812.0,369.25,369.33,368.61,368.81,48812.0
2023-05-17 13:10:00,368.61,368.82,368.35,368.82,6370.0,368.61,368.82,368.35,368.82,6370.0
2023-05-17 13:20:00,368.91,369.83,368.89,369.65,9644.0,368.91,369.83,368.89,369.65,9644.0
2023-05-17 13:30:00,369.71,370.04,369.46,370.02,7065.0,369.71,370.04,369.46,370.02,7065.0
2023-05-17 13:40:00,370.04,370.82,369.92,370.57,8169.0,370.04,370.82,369.92,370.57,8169.0
2023-05-17 13:50:00,370.75,371.42,370.14,371.31,6416.0,370.75,371.42,370.14,371.31,6416.0
2023-05-17 14:00:00,371.38,371.56,371.04,371.56,6263.0,371.38,371.56,371.04,371.56,6263.0
2023-05-17 14:10:00,371.55,372.2,371.51,372.18,7912.0,371.55,372.2,371.51,372.18,7912.0
2023-05-17 14:20:00,372.21,372.59,371.9,372.16,8157.0,372.21,372.59,371.9,372.16,8157.0
2023-05-17 14:30:00,372.18,372.52,371.92,372.51,2947.0,372.18,372.52,371.92,372.51,2947.0
2023-05-17 14:40:00,372.55,372.89,372.0,372.78,9623.0,372.55,372.89,372.0,372.78,9623.0
2023-05-17 14:50:00,372.66,372.85,372.37,372.63,7024.0,372.66,372.85,372.37,372.63,7024.0
2023-05-17 15:00:00,372.7,373.12,372.39,372.99,11721.0,372.7,373.12,372.39,372.99,11721.0
2023-05-17 15:10:00,372.98,373.05,372.47,372.48,9550.0,372.98,373.05,372.47,372.48,9550.0
2023-05-17 15:20:00,372.5,372.5,371.73,371.88,7881.0,372.5,372.5,371.73,371.88,7881.0
2023-05-17 15:30:00,371.87,372.02,371.31,371.6,14243.0,371.87,372.02,371.31,371.6,14243.0
2023-05-17 15:40:00,371.52,372.15,371.02,371.76,26239.0,371.52,372.15,371.02,371.76,26239.0
2023-05-17 15:50:00,371.8,372.52,371.59,372.24,65636.0,371.8,372.52,371.59,372.24,65636.0
2023-05-18 09:30:00,371.9,373.55,371.15,372.97,46953.0,371.9,373.55,371.15,372.97,46953.0
2023-05-18 09:40:00,372.7,374.42,372.48,374.02,34123.0,372.7,374.42,372.48,374.02,34123.0
2023-05-18 09:50:00,373.98,374.77,373.45,373.56,18327.0,373.98,374.77,373.45,373.56,18327.0
2023-05-18 10:00:00,373.66,375.45,373.65,375.38,19660.0,373.66,375.45,373.65,375.38,19660.0
2023-05-18 10:10:00,375.45,376.0,375.15,375.84,16311.0,375.45,376.0,375.15,375.84,16311.0
2023-05-18 10:20:00,375.97,377.04,375.94,376.72,23349.0,375.97,377.04,375.94,376.72,23349.0
2023-05-18 10:30:00,376.66,377.2,376.59,376.75,10797.0,376.66,377.2,376.59,376.75,10797.0
2023-05-18 10:40:00,376.84,378.32,376.84,378.2,15443.0,376.84,378.32,376.84,378.2,15443.0
2023-05-18 10:50:00,378.21,378.22,377.65,377.66,19890.0,378.21,378.22,377.65,377.66,19890.0
2023-05-18 11:00:00,377.8,378.01,377.07,377.34,6939.0,377.8,378.01,377.07,377.34,6939.0
2023-05-18 11:10:00,377.29,377.9,377.29,377.34,7016.0,377.29,377.9,377.29,377.34,7016.0
2023-05-18 11:20:00,377.39,377.65,376.33,377.55,8244.0,377.39,377.65,376.33,377.55,8244.0
2023-05-18 11:30:00,377.68,377.96,377.56,377.68,4982.0,377.68,377.96,377.56,377.68,4982.0
2023-05-18 11:40:00,377.69,378.8,377.6,378.6,5854.0,377.69,378.8,377.6,378.6,5854.0
2023-05-18 11:50:00,378.53,379.35,378.13,378.18,19536.0,378.53,379.35,378.13,378.18,19536.0
2023-05-18 12:00:00,378.15,378.4,377.17,378.4,13633.0,378.15,378.4,377.17,378.4,13633.0
2023-05-18 12:10:00,378.19,378.69,377.15,377.16,14530.0,378.19,378.69,377.15,377.16,14530.0
2023-05-18 12:20:00,377.14,377.3,376.64,377.06,10909.0,377.14,377.3,376.64,377.06,10909.0
2023-05-18 12:30:00,376.96,377.58,376.8,376.8,9058.0,376.96,377.58,376.8,376.8,9058.0
2023-05-18 12:40:00,376.67,376.75,375.76,376.16,10401.0,376.67,376.75,375.76,376.16,10401.0
2023-05-18 12:50:00,376.0,377.34,375.87,376.79,15125.0,376.0,377.34,375.87,376.79,15125.0
2023-05-18 13:00:00,376.98,377.7,376.98,377.51,3900.0,376.98,377.7,376.98,377.51,3900.0
2023-05-18 13:10:00,377.4,377.4,376.62,376.63,4779.0,377.4,377.4,376.62,376.63,4779.0
2023-05-18 13:20:00,376.94,377.01,375.73,375.73,7574.0,376.94,377.01,375.73,375.73,7574.0
2023-05-18 13:30:00,375.77,376.49,375.77,376.16,3642.0,375.77,376.49,375.77,376.16,3642.0
2023-05-18 13:40:00,376.02,376.45,375.76,376.33,5598.0,376.02,376.45,375.76,376.33,5598.0
2023-05-18 13:50:00,376.49,376.49,375.79,375.92,5246.0,376.49,376.49,375.79,375.92,5246.0
2023-05-18 14:00:00,375.88,376.16,375.56,375.8,8534.0,375.88,376.16,375.56,375.8,8534.0
2023-05-18 14:10:00,375.96,376.34,375.59,376.11,8180.0,375.96,376.34,375.59,376.11,8180.0
2023-05-18 14:20:00,376.1,377.21,376.1,377.09,8179.0,376.1,377.21,376.1,377.09,8179.0
2023-05-18 14:30:00,377.1,377.49,377.03,377.14,12901.0,377.1,377.49,377.03,377.14,12901.0
2023-05-18 14:40:00,377.16,377.29,376.81,376.88,9979.0,377.16,377.29,376.81,376.88,9979.0
2023-05-18 14:50:00,376.76,377.05,376.65,376.83,9973.0,376.76,377.05,376.65,376.83,9973.0
2023-05-18 15:00:00,376.94,377.11,376.63,376.95,11069.0,376.94,377.11,376.63,376.95,11069.0
2023-05-18 15:10:00,376.87,378.19,376.44,378.17,20880.0,376.87,378.19,376.44,378.17,20880.0
2023-05-18 15:20:00,378.11,378.16,377.35,377.44,14188.0,378.11,378.16,377.35,377.44,14188.0
2023-05-18 15:30:00,377.44,377.9,377.33,377.59,15722.0,377.44,377.9,377.33,377.59,15722.0
2023-05-18 15:40:00,377.59,378.71,377.59,378.48,26026.0,377.59,378.71,377.59,378.48,26026.0
2023-05-18 15:50:00,378.58,379.08,378.35,378.58,84556.0,378.58,379.08,378.35,378.58,84556.0
2023-05-19 09:30:00,374.75,375.21,365.1,365.44,97129.0,374.75,375.21,365.1,365.44,97129.0
2023-05-19 09:40:00,365.5,367.89,365.21,366.61,72359.0,365.5,367.89,365.21,366.61,72359.0
2023-05-19 09:50:00,366.65,367.0,365.91,366.68,75702.0,366.65,367.0,365.91,366.68,75702.0
2023-05-19 10:00:00,366.55,368.89,366.28,368.58,43393.0,366.55,368.89,366.28,368.58,43393.0
2023-05-19 10:10:00,368.77,370.84,368.57,370.24,22316.0,368.77,370.84,368.57,370.24,22316.0
2023-05-19 10:20:00,370.29,370.79,370.12,370.79,12102.0,370.29,370.79,370.12,370.79,12102.0
2023-05-19 10:30:00,370.88,371.94,370.14,370.29,57460.0,370.88,371.94,370.14,370.29,57460.0
2023-05-19 10:40:00,370.24,370.45,368.66,368.67,13088.0,370.24,370.45,368.66,368.67,13088.0
2023-05-19 10:50:00,368.72,370.22,368.69,369.82,11293.0,368.72,370.22,368.69,369.82,11293.0
2023-05-19 11:00:00,370.02,370.31,369.1,369.1,6450.0,370.02,370.31,369.1,369.1,6450.0
2023-05-19 11:10:00,368.96,369.03,368.34,368.44,9443.0,368.96,369.03,368.34,368.44,9443.0
2023-05-19 11:20:00,368.44,368.62,367.61,367.61,12318.0,368.44,368.62,367.61,367.61,12318.0
2023-05-19 11:30:00,367.55,367.55,366.36,366.43,9534.0,367.55,367.55,366.36,366.43,9534.0
2023-05-19 11:40:00,366.28,367.85,366.14,367.62,10593.0,366.28,367.85,366.14,367.62,10593.0
2023-05-19 11:50:00,367.47,367.47,366.82,366.89,19370.0,367.47,367.47,366.82,366.89,19370.0
2023-05-19 12:00:00,367.07,367.2,366.54,366.73,8825.0,367.07,367.2,366.54,366.73,8825.0
2023-05-19 12:10:00,366.72,367.8,366.64,367.41,10396.0,366.72,367.8,366.64,367.41,10396.0
2023-05-19 12:20:00,367.29,367.33,366.63,366.63,15058.0,367.29,367.33,366.63,366.63,15058.0
2023-05-19 12:30:00,366.59,366.59,365.6,366.46,50916.0,366.59,366.59,365.6,366.46,50916.0
2023-05-19 12:40:00,366.34,366.53,365.81,366.24,10825.0,366.34,366.53,365.81,366.24,10825.0
2023-05-19 12:50:00,366.06,366.8,366.05,366.49,10750.0,366.06,366.8,366.05,366.49,10750.0
2023-05-19 13:00:00,366.55,367.0,366.34,366.85,5893.0,366.55,367.0,366.34,366.85,5893.0
2023-05-19 13:10:00,366.51,366.7,366.31,366.58,5625.0,366.51,366.7,366.31,366.58,5625.0
2023-05-19 13:20:00,366.54,366.54,366.22,366.47,3020.0,366.54,366.54,366.22,366.47,3020.0
2023-05-19 13:30:00,366.44,366.52,366.15,366.52,7800.0,366.44,366.52,366.15,366.52,7800.0
2023-05-19 13:40:00,366.45,366.61,366.16,366.34,9070.0,366.45,366.61,366.16,366.34,9070.0
2023-05-19 13:50:00,366.36,366.49,365.96,366.0,7904.0,366.36,366.49,365.96,366.0,7904.0
2023-05-19 14:00:00,366.11,366.39,365.84,366.3,11160.0,366.11,366.39,365.84,366.3,11160.0
2023-05-19 14:10:00,366.24,367.06,366.23,367.06,7251.0,366.24,367.06,366.23,367.06,7251.0
2023-05-19 14:20:00,367.07,367.16,366.47,366.68,8458.0,367.07,367.16,366.47,366.68,8458.0
2023-05-19 14:30:00,366.6,366.86,366.33,366.65,9388.0,366.6,366.86,366.33,366.65,9388.0
2023-05-19 14:40:00,366.61,366.64,366.05,366.11,7827.0,366.61,366.64,366.05,366.11,7827.0
2023-05-19 14:50:00,366.2,367.12,366.15,367.11,14113.0,366.2,367.12,366.15,367.11,14113.0
2023-05-19 15:00:00,367.15,367.51,367.14,367.44,10689.0,367.15,367.51,367.14,367.44,10689.0
2023-05-19 15:10:00,367.52,368.36,367.52,367.95,15551.0,367.52,368.36,367.52,367.95,15551.0
2023-05-19 15:20:00,367.87,368.24,367.77,368.02,20217.0,367.87,368.24,367.77,368.02,20217.0
2023-05-19 15:30:00,367.94,368.92,367.9,368.85,24255.0,367.94,368.92,367.9,368.85,24255.0
2023-05-19 15:40:00,368.92,369.11,368.6,368.89,25712.0,368.92,369.11,368.6,368.89,25712.0
2023-05-19 15:50:00,368.81,369.07,368.15,368.52,70797.0,368.81,369.07,368.15,368.52,70797.0
2023-05-22 09:30:00,366.93,366.93,356.65,361.0,183304.0,366.93,366.93,356.65,361.0,183304.0
2023-05-22 09:40:00,361.0,364.13,360.9,363.09,78651.0,361.0,364.13,360.9,363.09,78651.0
2023-05-22 09:50:00,363.47,364.77,363.15,363.15,36882.0,363.47,364.77,363.15,363.15,36882.0
2023-05-22 10:00:00,363.29,363.33,361.52,361.94,130434.0,363.29,363.33,361.52,361.94,130434.0
2023-05-22 10:10:00,361.93,364.83,361.92,364.79,32025.0,361.93,364.83,361.92,364.79,32025.0
2023-05-22 10:20:00,364.91,366.37,364.59,366.1,79727.0,364.91,366.37,364.59,366.1,79727.0
2023-05-22 10:30:00,366.08,367.25,366.03,366.97,30870.0,366.08,367.25,366.03,366.97,30870.0
2023-05-22 10:40:00,367.04,367.84,366.12,366.48,45535.0,367.04,367.84,366.12,366.48,45535.0
2023-05-22 10:50:00,366.56,367.06,365.8,366.75,21971.0,366.56,367.06,365.8,366.75,21971.0
2023-05-22 11:00:00,366.9,367.5,366.61,367.39,10161.0,366.9,367.5,366.61,367.39,10161.0
2023-05-22 11:10:00,367.44,367.44,366.65,366.69,15442.0,367.44,367.44,366.65,366.69,15442.0
2023-05-22 11:20:00,366.71,366.95,366.35,366.77,14964.0,366.71,366.95,366.35,366.77,14964.0
2023-05-22 11:30:00,366.67,366.67,364.39,364.39,31581.0,366.67,366.67,364.39,364.39,31581.0
2023-05-22 11:40:00,364.63,364.7,363.5,363.72,15269.0,364.63,364.7,363.5,363.72,15269.0
2023-05-22 11:50:00,363.81,364.63,363.77,364.09,15388.0,363.81,364.63,363.77,364.09,15388.0
2023-05-22 12:00:00,364.03,364.31,363.76,364.0,12989.0,364.03,364.31,363.76,364.0,12989.0
2023-05-22 12:10:00,364.0,364.38,363.39,363.92,10916.0,364.0,364.38,363.39,363.92,10916.0
2023-05-22 12:20:00,363.67,363.67,362.38,362.38,12653.0,363.67,363.67,362.38,362.38,12653.0
2023-05-22 12:30:00,362.73,363.71,362.21,363.65,13548.0,362.73,363.71,362.21,363.65,13548.0
2023-05-22 12:40:00,363.47,363.6,362.82,362.82,17604.0,363.47,363.6,362.82,362.82,17604.0
2023-05-22 12:50:00,362.92,363.65,362.82,363.5,14614.0,362.92,363.65,362.82,363.5,14614.0
2023-05-22 13:00:00,363.66,363.97,363.12,363.23,9460.0,363.66,363.97,363.12,363.23,9460.0
2023-05-22 13:10:00,363.15,363.55,362.76,363.5,10886.0,363.15,363.55,362.76,363.5,10886.0
2023-05-22 13:20:00,363.5,364.01,363.5,363.89,6594.0,363.5,364.01,363.5,363.89,6594.0
2023-05-22 13:30:00,363.93,364.09,363.75,363.99,7844.0,363.93,364.09,363.75,363.99,7844.0
2023-05-22 13:40:00,363.99,364.45,363.81,364.45,6297.0,363.99,364.45,363.81,364.45,6297.0
2023-05-22 13:50:00,364.52,364.69,364.05,364.12,7210.0,364.52,364.69,364.05,364.12,7210.0
2023-05-22 14:00:00,364.08,364.14,363.77,364.02,6589.0,364.08,364.14,363.77,364.02,6589.0
2023-05-22 14:10:00,363.92,363.92,363.0,363.23,7904.0,363.92,363.92,363.0,363.23,7904.0
2023-05-22 14:20:00,363.23,363.66,363.02,363.55,5360.0,363.23,363.66,363.02,363.55,5360.0
2023-05-22 14:30:00,363.5,364.03,363.5,363.62,3539.0,363.5,364.03,363.5,363.62,3539.0
2023-05-22 14:40:00,363.69,364.0,363.35,363.71,5791.0,363.69,364.0,363.35,363.71,5791.0
2023-05-22 14:50:00,363.85,364.52,363.51,363.85,14605.0,363.85,364.52,363.51,363.85,14605.0
2023-05-22 15:00:00,364.02,364.02,363.35,363.48,9970.0,364.02,364.02,363.35,363.48,9970.0
2023-05-22 15:10:00,363.4,363.99,363.32,363.58,7979.0,363.4,363.99,363.32,363.58,7979.0
2023-05-22 15:20:00,363.58,363.58,363.1,363.36,11429.0,363.58,363.58,363.1,363.36,11429.0
2023-05-22 15:30:00,363.28,363.38,362.84,363.09,11658.0,363.28,363.38,362.84,363.09,11658.0
2023-05-22 15:40:00,363.06,363.32,362.67,362.67,21215.0,363.06,363.32,362.67,362.67,21215.0
2023-05-22 15:50:00,362.67,363.61,362.44,363.12,77188.0,362.67,363.61,362.44,363.12,77188.0
2023-05-23 09:30:00,361.96,362.54,359.18,360.75,67690.0,361.96,362.54,359.18,360.75,67690.0
2023-05-23 09:40:00,360.76,361.26,359.77,361.02,21913.0,360.76,361.26,359.77,361.02,21913.0
2023-05-23 09:50:00,360.74,362.06,359.97,362.06,8502.0,360.74,362.06,359.97,362.06,8502.0
2023-05-23 10:00:00,362.22,362.99,361.93,362.56,24545.0,362.22,362.99,361.93,362.56,24545.0
2023-05-23 10:10:00,362.6,362.72,360.73,361.0,16992.0,362.6,362.72,360.73,361.0,16992.0
2023-05-23 10:20:00,360.84,361.08,360.71,360.94,19613.0,360.84,361.08,360.71,360.94,19613.0
2023-05-23 10:30:00,360.94,361.81,360.78,361.78,13375.0,360.94,361.81,360.78,361.78,13375.0
2023-05-23 10:40:00,361.78,361.87,360.85,361.13,15117.0,361.78,361.87,360.85,361.13,15117.0
2023-05-23 10:50:00,361.01,361.01,359.41,359.71,11026.0,361.01,361.01,359.41,359.71,11026.0
2023-05-23 11:00:00,359.89,360.09,358.29,358.71,16569.0,359.89,360.09,358.29,358.71,16569.0
2023-05-23 11:10:00,358.76,359.08,357.92,359.08,18423.0,358.76,359.08,357.92,359.08,18423.0
2023-05-23 11:20:00,358.95,359.89,358.89,359.6,7719.0,358.95,359.89,358.89,359.6,7719.0
2023-05-23 11:30:00,359.61,359.83,357.69,358.18,16153.0,359.61,359.83,357.69,358.18,16153.0
2023-05-23 11:40:00,358.18,358.47,358.0,358.12,28579.0,358.18,358.47,358.0,358.12,28579.0
2023-05-23 11:50:00,358.0,358.0,357.45,357.47,9209.0,358.0,358.0,357.45,357.47,9209.0
2023-05-23 12:00:00,357.78,358.54,357.67,357.93,18536.0,357.78,358.54,357.67,357.93,18536.0
2023-05-23 12:10:00,357.97,358.0,357.0,357.57,14023.0,357.97,358.0,357.0,357.57,14023.0
2023-05-23 12:20:00,357.72,357.75,356.37,356.83,13271.0,357.72,357.75,356.37,356.83,13271.0
2023-05-23 12:30:00,356.86,357.06,355.02,355.24,34036.0,356.86,357.06,355.02,355.24,34036.0
2023-05-23 12:40:00,355.19,355.26,354.38,354.4,39852.0,355.19,355.26,354.38,354.4,39852.0
2023-05-23 12:50:00,354.49,355.53,354.48,355.21,11519.0,354.49,355.53,354.48,355.21,11519.0
2023-05-23 13:00:00,355.19,355.95,355.05,355.86,13523.0,355.19,355.95,355.05,355.86,13523.0
2023-05-23 13:10:00,355.8,355.81,354.84,355.22,12237.0,355.8,355.81,354.84,355.22,12237.0
2023-05-23 13:20:00,355.23,355.25,353.73,353.73,15863.0,355.23,355.25,353.73,353.73,15863.0
2023-05-23 13:30:00,353.93,354.19,353.41,354.04,14444.0,353.93,354.19,353.41,354.04,14444.0
2023-05-23 13:40:00,354.06,354.19,352.57,352.57,32860.0,354.06,354.19,352.57,352.57,32860.0
2023-05-23 13:50:00,352.63,353.48,352.45,353.0,44913.0,352.63,353.48,352.45,353.0,44913.0
2023-05-23 14:00:00,352.87,355.12,352.86,354.85,28270.0,352.87,355.12,352.86,354.85,28270.0
2023-05-23 14:10:00,354.78,355.52,353.92,354.14,23181.0,354.78,355.52,353.92,354.14,23181.0
2023-05-23 14:20:00,354.09,354.71,353.96,354.54,14874.0,354.09,354.71,353.96,354.54,14874.0
2023-05-23 14:30:00,354.61,355.04,354.08,354.42,14037.0,354.61,355.04,354.08,354.42,14037.0
2023-05-23 14:40:00,354.43,355.09,354.07,354.94,15350.0,354.43,355.09,354.07,354.94,15350.0
2023-05-23 14:50:00,354.94,355.25,354.73,355.12,23455.0,354.94,355.25,354.73,355.12,23455.0
2023-05-23 15:00:00,355.13,355.43,354.16,354.4,19411.0,355.13,355.43,354.16,354.4,19411.0
2023-05-23 15:10:00,354.51,355.08,353.57,353.59,12997.0,354.51,355.08,353.57,353.59,12997.0
2023-05-23 15:20:00,353.43,353.87,353.32,353.86,20058.0,353.43,353.87,353.32,353.86,20058.0
2023-05-23 15:30:00,353.86,354.13,353.78,353.78,19328.0,353.86,354.13,353.78,353.78,19328.0
2023-05-23 15:40:00,353.78,354.13,353.32,353.41,31373.0,353.78,354.13,353.32,353.41,31373.0
2023-05-23 15:50:00,353.41,354.38,353.11,353.85,85869.0,353.41,354.38,353.11,353.85,85869.0
2023-05-24 09:30:00,354.4,354.4,348.7,349.13,97828.0,354.4,354.4,348.7,349.13,97828.0
2023-05-24 09:40:00,349.19,349.91,347.25,347.7,52125.0,349.19,349.91,347.25,347.7,52125.0
2023-05-24 09:50:00,347.66,350.14,347.61,349.0,55385.0,347.66,350.14,347.61,349.0,55385.0
2023-05-24 10:00:00,349.18,349.36,347.23,347.33,21616.0,349.18,349.36,347.23,347.33,21616.0
2023-05-24 10:10:00,347.51,348.0,347.12,347.43,24682.0,347.51,348.0,347.12,347.43,24682.0
2023-05-24 10:20:00,347.52,347.72,345.93,346.36,23239.0,347.52,347.72,345.93,346.36,23239.0
2023-05-24 10:30:00,346.3,347.35,346.03,347.2,23017.0,346.3,347.35,346.03,347.2,23017.0
2023-05-24 10:40:00,347.4,348.16,346.69,346.69,18959.0,347.4,348.16,346.69,346.69,18959.0
2023-05-24 10:50:00,346.57,347.06,346.16,346.6,31809.0,346.57,347.06,346.16,346.6,31809.0
2023-05-24 11:00:00,346.74,347.36,346.19,347.24,27746.0,346.74,347.36,346.19,347.24,27746.0
2023-05-24 11:10:00,347.17,347.61,346.61,346.61,16075.0,347.17,347.61,346.61,346.61,16075.0
2023-05-24 11:20:00,346.61,346.76,346.13,346.49,52786.0,346.61,346.76,346.13,346.49,52786.0
2023-05-24 11:30:00,346.51,346.78,346.11,346.32,31316.0,346.51,346.78,346.11,346.32,31316.0
2023-05-24 11:40:00,346.29,346.48,345.47,346.24,18631.0,346.29,346.48,345.47,346.24,18631.0
2023-05-24 11:50:00,346.23,346.31,345.92,345.96,18284.0,346.23,346.31,345.92,345.96,18284.0
2023-05-24 12:00:00,346.04,346.14,345.6,346.05,11532.0,346.04,346.14,345.6,346.05,11532.0
2023-05-24 12:10:00,345.85,346.04,344.74,345.0,16164.0,345.85,346.04,344.74,345.0,16164.0
2023-05-24 12:20:00,345.0,345.1,344.47,344.61,13818.0,345.0,345.1,344.47,344.61,13818.0
2023-05-24 12:30:00,344.5,344.51,343.82,344.06,23910.0,344.5,344.51,343.82,344.06,23910.0
2023-05-24 12:40:00,344.17,344.65,343.82,343.84,37352.0,344.17,344.65,343.82,343.84,37352.0
2023-05-24 12:50:00,343.84,344.29,343.78,343.99,18154.0,343.84,344.29,343.78,343.99,18154.0
2023-05-24 13:00:00,343.96,344.28,343.65,343.87,25221.0,343.96,344.28,343.65,343.87,25221.0
2023-05-24 13:10:00,343.88,344.34,343.42,344.34,19671.0,343.88,344.34,343.42,344.34,19671.0
2023-05-24 13:20:00,344.42,344.89,343.89,344.05,14936.0,344.42,344.89,343.89,344.05,14936.0
2023-05-24 13:30:00,343.79,344.17,343.79,344.0,18381.0,343.79,344.17,343.79,344.0,18381.0
2023-05-24 13:40:00,344.06,344.27,343.66,343.79,30818.0,344.06,344.27,343.66,343.79,30818.0
2023-05-24 13:50:00,343.79,344.41,343.66,344.38,30897.0,343.79,344.41,343.66,344.38,30897.0
2023-05-24 14:00:00,344.49,344.79,343.97,344.18,30391.0,344.49,344.79,343.97,344.18,30391.0
2023-05-24 14:10:00,344.2,344.41,343.95,344.11,22560.0,344.2,344.41,343.95,344.11,22560.0
2023-05-24 14:20:00,344.08,345.0,344.08,345.0,32641.0,344.08,345.0,344.08,345.0,32641.0
2023-05-24 14:30:00,345.0,346.0,344.91,345.99,23191.0,345.0,346.0,344.91,345.99,23191.0
2023-05-24 14:40:00,345.99,346.1,345.13,345.16,5943.0,345.99,346.1,345.13,345.16,5943.0
2023-05-24 14:50:00,345.13,345.26,344.31,344.71,12459.0,345.13,345.26,344.31,344.71,12459.0
2023-05-24 15:00:00,344.69,344.72,343.86,344.06,39257.0,344.69,344.72,343.86,344.06,39257.0
2023-05-24 15:10:00,344.11,344.99,343.52,344.99,29415.0,344.11,344.99,343.52,344.99,29415.0
2023-05-24 15:20:00,345.09,346.04,345.02,345.81,49958.0,345.09,346.04,345.02,345.81,49958.0
2023-05-24 15:30:00,345.82,346.25,345.11,345.78,38190.0,345.82,346.25,345.11,345.78,38190.0
2023-05-24 15:40:00,345.8,345.97,345.33,345.67,39271.0,345.8,345.97,345.33,345.67,39271.0
2023-05-24 15:50:00,345.56,345.56,344.31,344.57,109071.0,345.56,345.56,344.31,344.57,109071.0
2023-05-25 09:30:00,343.09,344.19,340.95,341.38,61012.0,343.09,344.19,340.95,341.38,61012.0
2023-05-25 09:40:00,341.71,343.11,341.52,342.37,25098.0,341.71,343.11,341.52,342.37,25098.0
2023-05-25 09:50:00,342.43,343.18,341.77,342.78,15841.0,342.43,343.18,341.77,342.78,15841.0
2023-05-25 10:00:00,342.62,343.0,341.88,342.34,23773.0,342.62,343.0,341.88,342.34,23773.0
2023-05-25 10:10:00,342.35,343.76,342.35,342.97,11344.0,342.35,343.76,342.35,342.97,11344.0
2023-05-25 10:20:00,342.86,343.43,341.99,343.43,15532.0,342.86,343.43,341.99,343.43,15532.0
2023-05-25 10:30:00,343.49,343.69,342.44,342.94,32853.0,343.49,343.69,342.44,342.94,32853.0
2023-05-25 10:40:00,343.09,344.05,342.95,343.78,15483.0,343.09,344.05,342.95,343.78,15483.0
2023-05-25 10:50:00,343.78,344.2,343.46,344.12,16126.0,343.78,344.2,343.46,344.12,16126.0
2023-05-25 11:00:00,344.13,344.62,344.12,344.45,9483.0,344.13,344.62,344.12,344.45,9483.0
2023-05-25 11:10:00,344.51,345.38,344.2,344.91,25125.0,344.51,345.38,344.2,344.91,25125.0
2023-05-25 11:20:00,344.88,344.89,344.03,344.42,10068.0,344.88,344.89,344.03,344.42,10068.0
2023-05-25 11:30:00,344.08,344.1,342.1,342.27,27464.0,344.08,344.1,342.1,342.27,27464.0
2023-05-25 11:40:00,342.09,343.35,341.87,343.35,16533.0,342.09,343.35,341.87,343.35,16533.0
2023-05-25 11:50:00,343.18,344.07,342.75,343.96,44798.0,343.18,344.07,342.75,343.96,44798.0
2023-05-25 12:00:00,344.16,344.35,343.79,344.0,18934.0,344.16,344.35,343.79,344.0,18934.0
2023-05-25 12:10:00,344.09,345.07,344.09,344.99,10018.0,344.09,345.07,344.09,344.99,10018.0
2023-05-25 12:20:00,345.04,345.66,344.85,345.66,17922.0,345.04,345.66,344.85,345.66,17922.0
2023-05-25 12:30:00,345.8,345.88,344.65,345.41,55117.0,345.8,345.88,344.65,345.41,55117.0
2023-05-25 12:40:00,345.36,345.75,345.17,345.42,13679.0,345.36,345.75,345.17,345.42,13679.0
2023-05-25 12:50:00,345.42,345.42,344.24,344.53,8603.0,345.42,345.42,344.24,344.53,8603.0
2023-05-25 13:00:00,344.59,344.86,344.22,344.69,6252.0,344.59,344.86,344.22,344.69,6252.0
2023-05-25 13:10:00,344.54,345.59,344.34,345.32,10305.0,344.54,345.59,344.34,345.32,10305.0
2023-05-25 13:20:00,345.32,345.32,344.71,345.15,11536.0,345.32,345.32,344.71,345.15,11536.0
2023-05-25 13:30:00,345.33,345.48,345.19,345.41,6996.0,345.33,345.48,345.19,345.41,6996.0
2023-05-25 13:40:00,345.48,345.48,344.81,345.32,8175.0,345.48,345.48,344.81,345.32,8175.0
2023-05-25 13:50:00,345.25,345.62,345.18,345.48,12173.0,345.25,345.62,345.18,345.48,12173.0
2023-05-25 14:00:00,345.49,346.53,345.22,345.27,19108.0,345.49,346.53,345.22,345.27,19108.0
2023-05-25 14:10:00,345.34,345.42,345.04,345.27,10260.0,345.34,345.42,345.04,345.27,10260.0
2023-05-25 14:20:00,345.18,345.8,345.1,345.11,9139.0,345.18,345.8,345.1,345.11,9139.0
2023-05-25 14:30:00,345.11,345.11,343.73,343.93,11992.0,345.11,345.11,343.73,343.93,11992.0
2023-05-25 14:40:00,343.9,344.02,343.15,343.16,9509.0,343.9,344.02,343.15,343.16,9509.0
2023-05-25 14:50:00,343.19,343.92,343.17,343.81,16893.0,343.19,343.92,343.17,343.81,16893.0
2023-05-25 15:00:00,343.87,344.77,343.87,344.75,11883.0,343.87,344.77,343.87,344.75,11883.0
2023-05-25 15:10:00,344.83,344.98,343.93,343.93,16338.0,344.83,344.98,343.93,343.93,16338.0
2023-05-25 15:20:00,343.97,344.03,343.29,343.94,12446.0,343.97,344.03,343.29,343.94,12446.0
2023-05-25 15:30:00,343.91,343.91,343.27,343.39,14914.0,343.91,343.91,343.27,343.39,14914.0
2023-05-25 15:40:00,343.4,343.6,342.77,342.81,45345.0,343.4,343.6,342.77,342.81,45345.0
2023-05-25 15:50:00,342.75,343.01,342.02,342.27,87301.0,342.75,343.01,342.02,342.27,87301.0
2023-05-26 09:30:00,342.77,342.77,339.49,340.12,41922.0,342.77,342.77,339.49,340.12,41922.0
2023-05-26 09:40:00,340.78,342.41,340.77,342.21,25381.0,340.78,342.41,340.77,342.21,25381.0
2023-05-26 09:50:00,342.23,342.37,340.88,341.67,20540.0,342.23,342.37,340.88,341.67,20540.0
2023-05-26 10:00:00,341.7,342.36,341.35,342.31,17571.0,341.7,342.36,341.35,342.31,17571.0
2023-05-26 10:10:00,342.35,343.71,342.17,343.06,22988.0,342.35,343.71,342.17,343.06,22988.0
2023-05-26 10:20:00,343.05,344.11,342.66,344.06,18786.0,343.05,344.11,342.66,344.06,18786.0
2023-05-26 10:30:00,344.16,344.39,342.32,342.59,19878.0,344.16,344.39,342.32,342.59,19878.0
2023-05-26 10:40:00,342.66,343.38,342.06,342.55,24166.0,342.66,343.38,342.06,342.55,24166.0
2023-05-26 10:50:00,342.55,343.66,342.18,343.09,10547.0,342.55,343.66,342.18,343.09,10547.0
2023-05-26 11:00:00,343.1,343.59,342.85,342.85,35460.0,343.1,343.59,342.85,342.85,35460.0
2023-05-26 11:10:00,342.76,342.81,342.35,342.41,6929.0,342.76,342.81,342.35,342.41,6929.0
2023-05-26 11:20:00,342.38,342.74,342.14,342.46,10229.0,342.38,342.74,342.14,342.46,10229.0
2023-05-26 11:30:00,342.4,342.64,342.23,342.25,13664.0,342.4,342.64,342.23,342.25,13664.0
2023-05-26 11:40:00,342.35,343.01,342.17,342.29,11507.0,342.35,343.01,342.17,342.29,11507.0
2023-05-26 11:50:00,342.43,342.43,340.72,340.72,11608.0,342.43,342.43,340.72,340.72,11608.0
2023-05-26 12:00:00,340.61,341.2,340.48,341.1,11155.0,340.61,341.2,340.48,341.1,11155.0
2023-05-26 12:10:00,341.2,341.29,340.87,341.05,17378.0,341.2,341.29,340.87,341.05,17378.0
2023-05-26 12:20:00,341.16,341.57,340.81,341.5,14699.0,341.16,341.57,340.81,341.5,14699.0
2023-05-26 12:30:00,341.43,341.45,340.48,340.53,9344.0,341.43,341.45,340.48,340.53,9344.0
2023-05-26 12:40:00,340.5,340.64,339.99,340.62,17596.0,340.5,340.64,339.99,340.62,17596.0
2023-05-26 12:50:00,340.57,340.84,340.31,340.73,13699.0,340.57,340.84,340.31,340.73,13699.0
2023-05-26 13:00:00,340.69,340.75,340.28,340.39,8605.0,340.69,340.75,340.28,340.39,8605.0
2023-05-26 13:10:00,340.4,341.04,340.22,340.42,12926.0,340.4,341.04,340.22,340.42,12926.0
2023-05-26 13:20:00,340.43,340.85,340.37,340.83,11103.0,340.43,340.85,340.37,340.83,11103.0
2023-05-26 13:30:00,340.86,342.47,340.78,342.17,16846.0,340.86,342.47,340.78,342.17,16846.0
2023-05-26 13:40:00,342.2,342.94,342.0,342.85,20736.0,342.2,342.94,342.0,342.85,20736.0
2023-05-26 13:50:00,342.84,343.36,342.79,342.81,14862.0,342.84,343.36,342.79,342.81,14862.0
2023-05-26 14:00:00,342.8,343.38,342.21,342.22,16725.0,342.8,343.38,342.21,342.22,16725.0
2023-05-26 14:10:00,342.14,342.73,341.78,341.78,20043.0,342.14,342.73,341.78,341.78,20043.0
2023-05-26 14:20:00,341.68,342.02,341.43,341.87,14193.0,341.68,342.02,341.43,341.87,14193.0
2023-05-26 14:30:00,341.9,342.1,341.45,341.95,11299.0,341.9,342.1,341.45,341.95,11299.0
2023-05-26 14:40:00,341.94,342.34,341.81,341.82,10399.0,341.94,342.34,341.81,341.82,10399.0
2023-05-26 14:50:00,341.75,341.93,341.07,341.77,26022.0,341.75,341.93,341.07,341.77,26022.0
2023-05-26 15:00:00,341.67,343.82,341.67,343.5,48399.0,341.67,343.82,341.67,343.5,48399.0
2023-05-26 15:10:00,343.5,344.2,343.5,343.84,33839.0,343.5,344.2,343.5,343.84,33839.0
2023-05-26 15:20:00,343.84,344.11,343.27,343.27,44203.0,343.84,344.11,343.27,343.27,44203.0
2023-05-26 15:30:00,343.19,343.39,341.6,341.8,30799.0,343.19,343.39,341.6,341.8,30799.0
2023-05-26 15:40:00,341.88,342.36,341.25,341.45,32795.0,341.88,342.36,341.25,341.45,32795.0
2023-05-26 15:50:00,341.38,341.49,340.06,340.21,150992.0,341.38,341.49,340.06,340.21,150992.0
2023-05-30 09:30:00,341.02,343.38,336.03,338.1,150812.0,341.02,343.38,336.03,338.1,150812.0
2023-05-30 09:40:00,337.98,338.66,335.34,336.76,82251.0,337.98,338.66,335.34,336.76,82251.0
2023-05-30 09:50:00,336.64,337.0,335.39,336.36,49076.0,336.64,337.0,335.39,336.36,49076.0
2023-05-30 10:00:00,336.3,338.69,335.64,337.9,37788.0,336.3,338.69,335.64,337.9,37788.0
2023-05-30 10:10:00,338.04,338.61,337.5,338.43,55705.0,338.04,338.61,337.5,338.43,55705.0
2023-05-30 10:20:00,338.43,339.21,337.02,337.13,40222.0,338.43,339.21,337.02,337.13,40222.0
2023-05-30 10:30:00,337.05,338.19,336.89,337.93,29354.0,337.05,338.19,336.89,337.93,29354.0
2023-05-30 10:40:00,337.79,338.0,336.8,337.01,35527.0,337.79,338.0,336.8,337.01,35527.0
2023-05-30 10:50:00,336.99,337.61,336.86,337.29,29331.0,336.99,337.61,336.86,337.29,29331.0
2023-05-30 11:00:00,337.4,337.74,336.86,336.94,61360.0,337.4,337.74,336.86,336.94,61360.0
2023-05-30 11:10:00,336.87,336.87,336.08,336.74,33088.0,336.87,336.87,336.08,336.74,33088.0
2023-05-30 11:20:00,336.56,337.58,335.93,337.58,65836.0,336.56,337.58,335.93,337.58,65836.0
2023-05-30 11:30:00,337.22,337.81,337.19,337.51,12710.0,337.22,337.81,337.19,337.51,12710.0
2023-05-30 11:40:00,337.5,338.42,337.5,337.68,13956.0,337.5,338.42,337.5,337.68,13956.0
2023-05-30 11:50:00,337.57,337.57,337.1,337.42,13499.0,337.57,337.57,337.1,337.42,13499.0
2023-05-30 12:00:00,337.38,337.39,336.85,336.93,13182.0,337.38,337.39,336.85,336.93,13182.0
2023-05-30 12:10:00,337.0,337.67,336.99,337.28,15710.0,337.0,337.67,336.99,337.28,15710.0
2023-05-30 12:20:00,337.28,338.03,337.2,337.53,19125.0,337.28,338.03,337.2,337.53,19125.0
2023-05-30 12:30:00,337.44,338.1,337.17,337.17,22328.0,337.44,338.1,337.17,337.17,22328.0
2023-05-30 12:40:00,337.23,337.91,336.89,337.72,7663.0,337.23,337.91,336.89,337.72,7663.0
2023-05-30 12:50:00,337.77,338.25,337.62,338.07,18830.0,337.77,338.25,337.62,338.07,18830.0
2023-05-30 13:00:00,338.0,338.13,337.73,337.94,14614.0,338.0,338.13,337.73,337.94,14614.0
2023-05-30 13:10:00,338.05,338.24,337.75,338.15,11543.0,338.05,338.24,337.75,338.15,11543.0
2023-05-30 13:20:00,338.22,338.62,337.71,337.77,18357.0,338.22,338.62,337.71,337.77,18357.0
2023-05-30 13:30:00,337.77,338.12,337.59,337.66,30741.0,337.77,338.12,337.59,337.66,30741.0
2023-05-30 13:40:00,337.73,337.75,336.9,337.75,13930.0,337.73,337.75,336.9,337.75,13930.0
2023-05-30 13:50:00,337.73,337.99,336.73,336.73,9238.0,337.73,337.99,336.73,336.73,9238.0
2023-05-30 14:00:00,336.63,336.92,336.27,336.63,12082.0,336.63,336.92,336.27,336.63,12082.0
2023-05-30 14:10:00,336.68,336.68,335.64,335.74,22732.0,336.68,336.68,335.64,335.74,22732.0
2023-05-30 14:20:00,335.74,336.95,335.65,336.71,17794.0,335.74,336.95,335.65,336.71,17794.0
2023-05-30 14:30:00,336.68,337.36,336.53,337.15,19155.0,336.68,337.36,336.53,337.15,19155.0
2023-05-30 14:40:00,337.21,337.99,337.09,337.09,18284.0,337.21,337.99,337.09,337.09,18284.0
2023-05-30 14:50:00,337.13,337.41,336.85,336.95,22382.0,337.13,337.41,336.85,336.95,22382.0
2023-05-30 15:00:00,337.0,337.29,336.88,337.1,11011.0,337.0,337.29,336.88,337.1,11011.0
2023-05-30 15:10:00,337.05,337.35,336.62,336.94,24810.0,337.05,337.35,336.62,336.94,24810.0
2023-05-30 15:20:00,337.07,337.44,337.0,337.0,21542.0,337.07,337.44,337.0,337.0,21542.0
2023-05-30 15:30:00,336.99,337.09,336.66,336.99,34032.0,336.99,337.09,336.66,336.99,34032.0
2023-05-30 15:40:00,336.89,337.49,336.86,337.32,30342.0,336.89,337.49,336.86,337.32,30342.0
2023-05-30 15:50:00,337.35,337.35,336.3,336.74,132128.0,337.35,337.35,336.3,336.74,132128.0
2023-05-31 09:30:00,335.39,335.99,332.65,335.6,142792.0,335.39,335.99,332.65,335.6,142792.0
2023-05-31 09:40:00,335.69,335.88,333.83,334.08,34249.0,335.69,335.88,333.83,334.08,34249.0
2023-05-31 09:50:00,334.11,334.45,331.12,331.78,57932.0,334.11,334.45,331.12,331.78,57932.0
2023-05-31 10:00:00,331.78,332.47,331.28,332.06,53266.0,331.78,332.47,331.28,332.06,53266.0
2023-05-31 10:10:00,332.03,332.14,329.63,330.18,62612.0,332.03,332.14,329.63,330.18,62612.0
2023-05-31 10:20:00,330.08,330.81,329.12,330.75,117670.0,330.08,330.81,329.12,330.75,117670.0
2023-05-31 10:30:00,330.75,331.8,330.69,331.46,39279.0,330.75,331.8,330.69,331.46,39279.0
2023-05-31 10:40:00,331.4,332.51,331.36,332.13,70293.0,331.4,332.51,331.36,332.13,70293.0
2023-05-31 10:50:00,331.96,332.47,331.17,331.78,88919.0,331.96,332.47,331.17,331.78,88919.0
2023-05-31 11:00:00,331.9,332.74,331.24,332.13,100704.0,331.9,332.74,331.24,332.13,100704.0
2023-05-31 11:10:00,332.13,332.55,331.15,331.79,38904.0,332.13,332.55,331.15,331.79,38904.0
2023-05-31 11:20:00,331.82,332.14,331.01,331.57,31598.0,331.82,332.14,331.01,331.57,31598.0
2023-05-31 11:30:00,331.39,331.76,330.58,330.83,26153.0,331.39,331.76,330.58,330.83,26153.0
2023-05-31 11:40:00,330.91,332.02,330.87,332.02,11904.0,330.91,332.02,330.87,332.02,11904.0
2023-05-31 11:50:00,332.01,332.33,331.69,331.81,19563.0,332.01,332.33,331.69,331.81,19563.0
2023-05-31 12:00:00,331.9,331.95,331.07,331.46,42011.0,331.9,331.95,331.07,331.46,42011.0
2023-05-31 12:10:00,331.56,331.88,331.26,331.51,31274.0,331.56,331.88,331.26,331.51,31274.0
2023-05-31 12:20:00,331.45,332.29,331.29,332.23,15238.0,331.45,332.29,331.29,332.23,15238.0
2023-05-31 12:30:00,332.08,332.92,331.58,332.64,16652.0,332.08,332.92,331.58,332.64,16652.0
2023-05-31 12:40:00,332.42,332.82,331.85,332.49,21713.0,332.42,332.82,331.85,332.49,21713.0
2023-05-31 12:50:00,332.47,332.63,331.43,331.97,21736.0,332.47,332.63,331.43,331.97,21736.0
2023-05-31 13:00:00,331.97,332.57,331.8,332.44,12894.0,331.97,332.57,331.8,332.44,12894.0
2023-05-31 13:10:00,332.61,332.61,332.04,332.19,10626.0,332.61,332.61,332.04,332.19,10626.0
2023-05-31 13:20:00,332.06,332.64,331.98,332.57,14188.0,332.06,332.64,331.98,332.57,14188.0
2023-05-31 13:30:00,332.56,333.14,332.28,333.14,13225.0,332.56,333.14,332.28,333.14,13225.0
2023-05-31 13:40:00,333.22,333.51,332.17,332.43,15370.0,333.22,333.51,332.17,332.43,15370.0
2023-05-31 13:50:00,332.44,333.22,332.41,333.0,58902.0,332.44,333.22,332.41,333.0,58902.0
2023-05-31 14:00:00,333.04,333.11,332.69,332.75,33798.0,333.04,333.11,332.69,332.75,33798.0
2023-05-31 14:10:00,332.75,333.19,332.47,332.75,35944.0,332.75,333.19,332.47,332.75,35944.0
2023-05-31 14:20:00,332.77,333.92,332.69,333.78,12833.0,332.77,333.92,332.69,333.78,12833.0
2023-05-31 14:30:00,333.9,334.28,333.69,333.74,19862.0,333.9,334.28,333.69,333.74,19862.0
2023-05-31 14:40:00,333.85,333.89,332.87,332.87,28907.0,333.85,333.89,332.87,332.87,28907.0
2023-05-31 14:50:00,332.88,333.1,332.33,332.64,53575.0,332.88,333.1,332.33,332.64,53575.0
2023-05-31 15:00:00,332.71,333.12,332.35,332.8,26320.0,332.71,333.12,332.35,332.8,26320.0
2023-05-31 15:10:00,332.87,333.01,332.37,332.56,21053.0,332.87,333.01,332.37,332.56,21053.0
2023-05-31 15:20:00,332.6,332.85,332.09,332.18,29319.0,332.6,332.85,332.09,332.18,29319.0
2023-05-31 15:30:00,332.18,333.29,332.0,332.99,35235.0,332.18,333.29,332.0,332.99,35235.0
2023-05-31 15:40:00,332.95,332.95,332.25,332.38,60875.0,332.95,332.95,332.25,332.38,60875.0
2023-05-31 15:50:00,332.46,333.95,331.87,331.93,214826.0,332.46,333.95,331.87,331.93,214826.0
2023-06-01 09:30:00,330.91,331.96,328.48,331.75,81832.0,330.91,331.96,328.48,331.75,81832.0
2023-06-01 09:40:00,331.68,332.21,330.74,331.25,39421.0,331.68,332.21,330.74,331.25,39421.0
2023-06-01 09:50:00,331.24,331.24,329.74,330.86,63206.0,331.24,331.24,329.74,330.86,63206.0
2023-06-01 10:00:00,331.27,333.47,330.8,333.4,39632.0,331.27,333.47,330.8,333.4,39632.0
2023-06-01 10:10:00,333.38,333.4,331.54,331.66,37793.0,333.38,333.4,331.54,331.66,37793.0
2023-06-01 10:20:00,331.51,332.76,331.51,332.65,38880.0,331.51,332.76,331.51,332.65,38880.0
2023-06-01 10:30:00,332.63,333.43,332.6,333.11,21586.0,332.63,333.43,332.6,333.11,21586.0
2023-06-01 10:40:00,333.23,334.68,333.15,333.33,48813.0,333.23,334.68,333.15,333.33,48813.0
2023-06-01 10:50:00,333.42,333.43,331.4,331.67,25500.0,333.42,333.43,331.4,331.67,25500.0
2023-06-01 11:00:00,331.68,331.72,331.06,331.2,31007.0,331.68,331.72,331.06,331.2,31007.0
2023-06-01 11:10:00,331.12,332.11,330.97,331.75,19563.0,331.12,332.11,330.97,331.75,19563.0
2023-06-01 11:20:00,331.75,332.15,331.47,331.59,22479.0,331.75,332.15,331.47,331.59,22479.0
2023-06-01 11:30:00,331.69,331.79,330.5,330.5,39739.0,331.69,331.79,330.5,330.5,39739.0
2023-06-01 11:40:00,330.54,331.29,330.35,331.0,27076.0,330.54,331.29,330.35,331.0,27076.0
2023-06-01 11:50:00,331.02,331.3,330.03,330.14,30418.0,331.02,331.3,330.03,330.14,30418.0
2023-06-01 12:00:00,330.14,330.79,330.05,330.09,28726.0,330.14,330.79,330.05,330.09,28726.0
2023-06-01 12:10:00,330.18,331.24,330.02,331.22,26343.0,330.18,331.24,330.02,331.22,26343.0
2023-06-01 12:20:00,331.23,331.69,330.32,330.44,19015.0,331.23,331.69,330.32,330.44,19015.0
2023-06-01 12:30:00,330.36,330.54,330.05,330.29,19974.0,330.36,330.54,330.05,330.29,19974.0
2023-06-01 12:40:00,330.35,330.41,329.36,329.56,29259.0,330.35,330.41,329.36,329.56,29259.0
2023-06-01 12:50:00,329.62,330.22,329.47,330.15,28124.0,329.62,330.22,329.47,330.15,28124.0
2023-06-01 13:00:00,330.1,330.25,329.64,329.95,24680.0,330.1,330.25,329.64,329.95,24680.0
2023-06-01 13:10:00,330.11,330.77,330.06,330.44,29299.0,330.11,330.77,330.06,330.44,29299.0
2023-06-01 13:20:00,330.44,330.55,329.48,329.6,31145.0,330.44,330.55,329.48,329.6,31145.0
2023-06-01 13:30:00,329.64,329.67,328.76,329.4,41478.0,329.64,329.67,328.76,329.4,41478.0
2023-06-01 13:40:00,329.41,329.97,329.12,329.81,27276.0,329.41,329.97,329.12,329.81,27276.0
2023-06-01 13:50:00,329.81,330.33,329.68,330.19,23107.0,329.81,330.33,329.68,330.19,23107.0
2023-06-01 14:00:00,330.27,330.27,329.79,329.88,27229.0,330.27,330.27,329.79,329.88,27229.0
2023-06-01 14:10:00,330.0,330.23,329.9,330.16,34614.0,330.0,330.23,329.9,330.16,34614.0
2023-06-01 14:20:00,330.18,330.28,329.7,329.87,30110.0,330.18,330.28,329.7,329.87,30110.0
2023-06-01 14:30:00,329.98,329.98,329.02,329.02,18704.0,329.98,329.98,329.02,329.02,18704.0
2023-06-01 14:40:00,329.11,329.2,328.5,328.55,27628.0,329.11,329.2,328.5,328.55,27628.0
2023-06-01 14:50:00,328.65,329.26,327.7,329.04,78032.0,328.65,329.26,327.7,329.04,78032.0
2023-06-01 15:00:00,329.15,329.71,328.63,329.02,53172.0,329.15,329.71,328.63,329.02,53172.0
2023-06-01 15:10:00,328.94,329.55,328.81,328.97,40809.0,328.94,329.55,328.81,328.97,40809.0
2023-06-01 15:20:00,328.9,329.23,328.4,328.45,49581.0,328.9,329.23,328.4,328.45,49581.0
2023-06-01 15:30:00,328.47,328.54,327.42,327.49,69683.0,328.47,328.54,327.42,327.49,69683.0
2023-06-01 15:40:00,327.49,328.96,327.44,328.22,111603.0,327.49,328.96,327.44,328.22,111603.0
2023-06-01 15:50:00,328.22,329.22,326.93,328.5,300632.0,328.22,329.22,326.93,328.5,300632.0
2023-06-02 09:30:00,378.23,386.33,375.36,376.71,1058271.0,378.23,386.33,375.36,376.71,1058271.0
2023-06-02 09:40:00,376.48,379.43,371.99,374.3,562352.0,376.48,379.43,371.99,374.3,562352.0
2023-06-02 09:50:00,374.31,376.6,370.31,371.18,354508.0,374.31,376.6,370.31,371.18,354508.0
2023-06-02 10:00:00,371.26,374.85,369.22,371.18,324331.0,371.26,374.85,369.22,371.18,324331.0
2023-06-02 10:10:00,371.24,372.16,369.45,369.85,213803.0,371.24,372.16,369.45,369.85,213803.0
2023-06-02 10:20:00,369.81,370.74,367.25,367.56,240513.0,369.81,370.74,367.25,367.56,240513.0
2023-06-02 10:30:00,367.39,369.33,366.32,368.31,235180.0,367.39,369.33,366.32,368.31,235180.0
2023-06-02 10:40:00,368.33,369.44,366.66,367.01,145197.0,368.33,369.44,366.66,367.01,145197.0
2023-06-02 10:50:00,367.08,368.2,366.35,367.5,141720.0,367.08,368.2,366.35,367.5,141720.0
2023-06-02 11:00:00,367.73,369.39,367.13,367.73,161785.0,367.73,369.39,367.13,367.73,161785.0
2023-06-02 11:10:00,367.82,370.72,367.82,370.54,170713.0,367.82,370.72,367.82,370.54,170713.0
2023-06-02 11:20:00,370.45,370.9,369.58,370.23,101889.0,370.45,370.9,369.58,370.23,101889.0
2023-06-02 11:30:00,370.21,370.24,368.83,369.59,73197.0,370.21,370.24,368.83,369.59,73197.0
2023-06-02 11:40:00,369.7,372.96,369.55,370.81,149074.0,369.7,372.96,369.55,370.81,149074.0
2023-06-02 11:50:00,370.9,370.9,368.32,368.94,89992.0,370.9,370.9,368.32,368.94,89992.0
2023-06-02 12:00:00,369.01,369.44,367.37,368.18,80608.0,369.01,369.44,367.37,368.18,80608.0
2023-06-02 12:10:00,368.2,368.38,367.04,368.09,62530.0,368.2,368.38,367.04,368.09,62530.0
2023-06-02 12:20:00,368.19,369.5,367.92,369.33,107227.0,368.19,369.5,367.92,369.33,107227.0
2023-06-02 12:30:00,369.4,370.49,368.8,369.6,94628.0,369.4,370.49,368.8,369.6,94628.0
2023-06-02 12:40:00,369.6,371.1,369.3,369.94,76765.0,369.6,371.1,369.3,369.94,76765.0
2023-06-02 12:50:00,370.04,370.6,369.87,370.49,41830.0,370.04,370.6,369.87,370.49,41830.0
2023-06-02 13:00:00,370.33,370.34,368.51,368.86,80361.0,370.33,370.34,368.51,368.86,80361.0
2023-06-02 13:10:00,368.9,368.97,367.97,368.73,90883.0,368.9,368.97,367.97,368.73,90883.0
2023-06-02 13:20:00,368.86,370.16,368.25,368.51,64051.0,368.86,370.16,368.25,368.51,64051.0
2023-06-02 13:30:00,368.54,368.65,367.45,367.94,60332.0,368.54,368.65,367.45,367.94,60332.0
2023-06-02 13:40:00,368.08,369.5,368.08,368.86,51509.0,368.08,369.5,368.08,368.86,51509.0
2023-06-02 13:50:00,368.86,369.99,368.62,369.98,50311.0,368.86,369.99,368.62,369.98,50311.0
2023-06-02 14:00:00,369.98,370.73,369.52,370.66,77767.0,369.98,370.73,369.52,370.66,77767.0
2023-06-02 14:10:00,370.7,371.34,368.76,369.07,82980.0,370.7,371.34,368.76,369.07,82980.0
2023-06-02 14:20:00,369.05,369.55,367.57,367.71,56226.0,369.05,369.55,367.57,367.71,56226.0
2023-06-02 14:30:00,367.71,368.7,367.54,368.55,60315.0,367.71,368.7,367.54,368.55,60315.0
2023-06-02 14:40:00,368.52,368.55,367.53,367.53,46021.0,368.52,368.55,367.53,367.53,46021.0
2023-06-02 14:50:00,367.66,369.63,366.72,369.0,148977.0,367.66,369.63,366.72,369.0,148977.0
2023-06-02 15:00:00,369.03,369.73,368.53,368.91,76375.0,369.03,369.73,368.53,368.91,76375.0
2023-06-02 15:10:00,368.75,369.07,368.01,368.42,45706.0,368.75,369.07,368.01,368.42,45706.0
2023-06-02 15:20:00,368.32,368.32,366.72,366.91,62359.0,368.32,368.32,366.72,366.91,62359.0
2023-06-02 15:30:00,367.02,367.85,366.36,367.18,116889.0,367.02,367.85,366.36,367.18,116889.0
2023-06-02 15:40:00,367.05,367.15,366.14,366.75,141517.0,367.05,367.15,366.14,366.75,141517.0
2023-06-02 15:50:00,366.7,366.72,364.82,365.46,282411.0,366.7,366.72,364.82,365.46,282411.0
2023-06-05 09:30:00,363.0,363.64,357.81,359.55,155134.0,363.0,363.64,357.81,359.55,155134.0
2023-06-05 09:40:00,359.63,361.6,358.12,358.55,90504.0,359.63,361.6,358.12,358.55,90504.0
2023-06-05 09:50:00,358.65,363.19,358.55,363.17,73375.0,358.65,363.19,358.55,363.17,73375.0
2023-06-05 10:00:00,363.05,363.07,359.01,359.17,56950.0,363.05,363.07,359.01,359.17,56950.0
2023-06-05 10:10:00,359.1,360.46,358.07,358.55,55163.0,359.1,360.46,358.07,358.55,55163.0
2023-06-05 10:20:00,358.65,359.09,356.79,357.13,51936.0,358.65,359.09,356.79,357.13,51936.0
2023-06-05 10:30:00,356.99,357.56,356.05,356.78,68666.0,356.99,357.56,356.05,356.78,68666.0
2023-06-05 10:40:00,356.94,357.06,355.79,356.88,72629.0,356.94,357.06,355.79,356.88,72629.0
2023-06-05 10:50:00,357.05,358.41,356.73,357.05,82263.0,357.05,358.41,356.73,357.05,82263.0
2023-06-05 11:00:00,357.23,358.65,356.44,357.6,50276.0,357.23,358.65,356.44,357.6,50276.0
2023-06-05 11:10:00,357.46,357.86,356.76,356.93,36494.0,357.46,357.86,356.76,356.93,36494.0
2023-06-05 11:20:00,356.93,357.41,356.37,356.63,36509.0,356.93,357.41,356.37,356.63,36509.0
2023-06-05 11:30:00,356.46,357.04,356.06,356.98,36179.0,356.46,357.04,356.06,356.98,36179.0
2023-06-05 11:40:00,357.04,357.58,356.89,357.33,21358.0,357.04,357.58,356.89,357.33,21358.0
2023-06-05 11:50:00,357.6,358.85,357.38,358.67,55876.0,357.6,358.85,357.38,358.67,55876.0
2023-06-05 12:00:00,358.57,360.74,357.65,360.69,70300.0,358.57,360.74,357.65,360.69,70300.0
2023-06-05 12:10:00,360.72,361.0,358.54,358.93,34149.0,360.72,361.0,358.54,358.93,34149.0
2023-06-05 12:20:00,359.11,359.11,357.58,358.03,13604.0,359.11,359.11,357.58,358.03,13604.0
2023-06-05 12:30:00,357.73,358.14,357.54,357.94,13664.0,357.73,358.14,357.54,357.94,13664.0
2023-06-05 12:40:00,358.09,358.86,357.97,358.52,22676.0,358.09,358.86,357.97,358.52,22676.0
2023-06-05 12:50:00,358.58,358.79,358.0,358.3,12340.0,358.58,358.79,358.0,358.3,12340.0
2023-06-05 13:00:00,358.38,358.38,357.4,358.01,14857.0,358.38,358.38,357.4,358.01,14857.0
2023-06-05 13:10:00,357.87,358.09,357.5,357.96,14519.0,357.87,358.09,357.5,357.96,14519.0
2023-06-05 13:20:00,357.86,359.15,357.59,358.43,25339.0,357.86,359.15,357.59,358.43,25339.0
2023-06-05 13:30:00,358.35,358.47,356.84,357.34,21069.0,358.35,358.47,356.84,357.34,21069.0
2023-06-05 13:40:00,357.44,357.82,356.64,357.52,18028.0,357.44,357.82,356.64,357.52,18028.0
2023-06-05 13:50:00,357.44,357.58,357.0,357.34,9009.0,357.44,357.58,357.0,357.34,9009.0
2023-06-05 14:00:00,357.33,357.46,356.46,357.11,22971.0,357.33,357.46,356.46,357.11,22971.0
2023-06-05 14:10:00,357.35,358.02,356.92,357.96,30993.0,357.35,358.02,356.92,357.96,30993.0
2023-06-05 14:20:00,357.81,358.03,357.29,357.93,28578.0,357.81,358.03,357.29,357.93,28578.0
2023-06-05 14:30:00,358.01,358.01,356.92,357.12,43982.0,358.01,358.01,356.92,357.12,43982.0
2023-06-05 14:40:00,357.23,357.96,357.08,357.43,12281.0,357.23,357.96,357.08,357.43,12281.0
2023-06-05 14:50:00,357.29,358.14,357.13,358.06,27845.0,357.29,358.14,357.13,358.06,27845.0
2023-06-05 15:00:00,357.9,358.07,357.34,357.5,30193.0,357.9,358.07,357.34,357.5,30193.0
2023-06-05 15:10:00,357.38,357.93,357.3,357.61,28703.0,357.38,357.93,357.3,357.61,28703.0
2023-06-05 15:20:00,357.61,358.14,357.24,357.49,27446.0,357.61,358.14,357.24,357.49,27446.0
2023-06-05 15:30:00,357.46,357.65,357.16,357.29,31468.0,357.46,357.65,357.16,357.29,31468.0
2023-06-05 15:40:00,357.36,357.52,356.64,356.76,41192.0,357.36,357.52,356.64,356.76,41192.0
2023-06-05 15:50:00,356.67,357.31,355.61,356.4,195174.0,356.67,357.31,355.61,356.4,195174.0
2023-06-06 09:30:00,357.55,359.34,356.23,357.84,74496.0,357.55,359.34,356.23,357.84,74496.0
2023-06-06 09:40:00,358.14,361.36,357.79,359.93,70518.0,358.14,361.36,357.79,359.93,70518.0
2023-06-06 09:50:00,360.14,361.36,359.5,360.28,37847.0,360.14,361.36,359.5,360.28,37847.0
2023-06-06 10:00:00,360.29,361.61,360.22,360.42,60976.0,360.29,361.61,360.22,360.42,60976.0
2023-06-06 10:10:00,360.42,360.62,357.48,358.0,41583.0,360.42,360.62,357.48,358.0,41583.0
2023-06-06 10:20:00,358.06,358.33,356.49,356.73,31556.0,358.06,358.33,356.49,356.73,31556.0
2023-06-06 10:30:00,356.71,358.67,356.71,358.03,37201.0,356.71,358.67,356.71,358.03,37201.0
2023-06-06 10:40:00,358.03,358.4,357.51,358.17,14138.0,358.03,358.4,357.51,358.17,14138.0
2023-06-06 10:50:00,358.43,358.85,357.96,358.58,15718.0,358.43,358.85,357.96,358.58,15718.0
2023-06-06 11:00:00,358.7,359.17,357.97,358.63,18292.0,358.7,359.17,357.97,358.63,18292.0
2023-06-06 11:10:00,358.42,358.91,358.09,358.26,14928.0,358.42,358.91,358.09,358.26,14928.0
2023-06-06 11:20:00,358.26,358.6,356.94,357.66,20018.0,358.26,358.6,356.94,357.66,20018.0
2023-06-06 11:30:00,357.6,357.61,356.75,357.06,12764.0,357.6,357.61,356.75,357.06,12764.0
2023-06-06 11:40:00,357.18,357.43,356.91,357.43,9260.0,357.18,357.43,356.91,357.43,9260.0
2023-06-06 11:50:00,357.31,357.46,356.63,356.63,12031.0,357.31,357.46,356.63,356.63,12031.0
2023-06-06 12:00:00,356.82,357.07,356.09,356.74,11869.0,356.82,357.07,356.09,356.74,11869.0
2023-06-06 12:10:00,356.78,356.84,356.09,356.74,11465.0,356.78,356.84,356.09,356.74,11465.0
2023-06-06 12:20:00,356.77,357.06,356.62,356.73,10150.0,356.77,357.06,356.62,356.73,10150.0
2023-06-06 12:30:00,356.5,356.96,356.36,356.85,9197.0,356.5,356.96,356.36,356.85,9197.0
2023-06-06 12:40:00,356.93,356.95,355.3,355.6,19218.0,356.93,356.95,355.3,355.6,19218.0
2023-06-06 12:50:00,355.62,356.24,355.45,356.11,15055.0,355.62,356.24,355.45,356.11,15055.0
2023-06-06 13:00:00,356.33,356.66,356.04,356.5,8039.0,356.33,356.66,356.04,356.5,8039.0
2023-06-06 13:10:00,356.78,357.57,356.65,356.94,14455.0,356.78,357.57,356.65,356.94,14455.0
2023-06-06 13:20:00,356.96,356.96,356.17,356.63,11153.0,356.96,356.96,356.17,356.63,11153.0
2023-06-06 13:30:00,356.61,356.74,356.0,356.29,11982.0,356.61,356.74,356.0,356.29,11982.0
2023-06-06 13:40:00,356.23,356.23,355.5,355.74,10527.0,356.23,356.23,355.5,355.74,10527.0
2023-06-06 13:50:00,355.7,355.89,354.78,355.18,14592.0,355.7,355.89,354.78,355.18,14592.0
2023-06-06 14:00:00,355.04,356.14,355.04,355.79,20534.0,355.04,356.14,355.04,355.79,20534.0
2023-06-06 14:10:00,355.82,356.45,355.82,356.38,14882.0,355.82,356.45,355.82,356.38,14882.0
2023-06-06 14:20:00,356.38,356.62,356.14,356.52,11369.0,356.38,356.62,356.14,356.52,11369.0
2023-06-06 14:30:00,356.7,356.7,355.95,356.08,5647.0,356.7,356.7,355.95,356.08,5647.0
2023-06-06 14:40:00,355.88,356.5,355.82,355.97,10157.0,355.88,356.5,355.82,355.97,10157.0
2023-06-06 14:50:00,356.03,357.03,356.03,356.74,18894.0,356.03,357.03,356.03,356.74,18894.0
2023-06-06 15:00:00,356.8,356.93,356.12,356.17,13071.0,356.8,356.93,356.12,356.17,13071.0
2023-06-06 15:10:00,356.23,356.56,355.91,355.91,10015.0,356.23,356.56,355.91,355.91,10015.0
2023-06-06 15:20:00,356.0,356.6,355.83,356.58,16005.0,356.0,356.6,355.83,356.58,16005.0
2023-06-06 15:30:00,356.77,356.83,355.38,355.43,20101.0,356.77,356.83,355.38,355.43,20101.0
2023-06-06 15:40:00,355.43,356.18,355.37,355.74,40984.0,355.43,356.18,355.37,355.74,40984.0
2023-06-06 15:50:00,355.6,356.55,355.57,356.1,73846.0,355.6,356.55,355.57,356.1,73846.0
2023-06-07 09:30:00,355.09,358.4,354.53,356.41,51452.0,355.09,358.4,354.53,356.41,51452.0
2023-06-07 09:40:00,356.44,358.26,356.21,357.39,38783.0,356.44,358.26,356.21,357.39,38783.0
2023-06-07 09:50:00,357.54,357.91,357.0,357.5,16684.0,357.54,357.91,357.0,357.5,16684.0
2023-06-07 10:00:00,357.45,357.61,356.26,357.22,21437.0,357.45,357.61,356.26,357.22,21437.0
2023-06-07 10:10:00,357.23,357.76,356.49,356.94,20013.0,357.23,357.76,356.49,356.94,20013.0
2023-06-07 10:20:00,356.8,357.15,354.89,355.49,22293.0,356.8,357.15,354.89,355.49,22293.0
2023-06-07 10:30:00,355.26,355.55,354.03,355.0,20048.0,355.26,355.55,354.03,355.0,20048.0
2023-06-07 10:40:00,354.77,354.77,353.61,354.05,13721.0,354.77,354.77,353.61,354.05,13721.0
2023-06-07 10:50:00,354.02,354.66,353.63,354.56,15872.0,354.02,354.66,353.63,354.56,15872.0
2023-06-07 11:00:00,354.65,355.0,354.22,354.86,19814.0,354.65,355.0,354.22,354.86,19814.0
2023-06-07 11:10:00,354.93,355.07,354.21,354.73,10898.0,354.93,355.07,354.21,354.73,10898.0
2023-06-07 11:20:00,354.72,355.99,354.56,355.79,30716.0,354.72,355.99,354.56,355.79,30716.0
2023-06-07 11:30:00,355.78,356.25,355.43,355.43,16693.0,355.78,356.25,355.43,355.43,16693.0
2023-06-07 11:40:00,355.17,355.22,354.53,354.69,8097.0,355.17,355.22,354.53,354.69,8097.0
2023-06-07 11:50:00,354.71,354.72,354.06,354.49,26389.0,354.71,354.72,354.06,354.49,26389.0
2023-06-07 12:00:00,354.65,354.65,353.91,354.28,10260.0,354.65,354.65,353.91,354.28,10260.0
2023-06-07 12:10:00,354.23,354.23,353.51,353.65,7468.0,354.23,354.23,353.51,353.65,7468.0
2023-06-07 12:20:00,353.66,354.72,353.56,354.55,19623.0,353.66,354.72,353.56,354.55,19623.0
2023-06-07 12:30:00,354.71,355.4,354.67,354.99,8165.0,354.71,355.4,354.67,354.99,8165.0
2023-06-07 12:40:00,355.03,355.03,354.2,354.21,5305.0,355.03,355.03,354.2,354.21,5305.0
2023-06-07 12:50:00,354.12,354.35,353.62,353.85,14917.0,354.12,354.35,353.62,353.85,14917.0
2023-06-07 13:00:00,353.92,354.06,353.59,353.9,9086.0,353.92,354.06,353.59,353.9,9086.0
2023-06-07 13:10:00,353.79,354.44,353.53,353.55,14662.0,353.79,354.44,353.53,353.55,14662.0
2023-06-07 13:20:00,353.66,354.58,353.43,354.33,18770.0,353.66,354.58,353.43,354.33,18770.0
2023-06-07 13:30:00,354.32,354.32,353.61,353.83,7891.0,354.32,354.32,353.61,353.83,7891.0
2023-06-07 13:40:00,353.73,354.09,353.64,353.66,28712.0,353.73,354.09,353.64,353.66,28712.0
2023-06-07 13:50:00,353.67,353.86,353.12,353.63,8534.0,353.67,353.86,353.12,353.63,8534.0
2023-06-07 14:00:00,353.77,353.95,353.55,353.68,6319.0,353.77,353.95,353.55,353.68,6319.0
2023-06-07 14:10:00,353.7,353.81,353.26,353.42,8439.0,353.7,353.81,353.26,353.42,8439.0
2023-06-07 14:20:00,353.54,353.61,353.06,353.25,10247.0,353.54,353.61,353.06,353.25,10247.0
2023-06-07 14:30:00,353.28,353.36,352.59,352.83,12664.0,353.28,353.36,352.59,352.83,12664.0
2023-06-07 14:40:00,353.1,353.18,352.6,352.66,14573.0,353.1,353.18,352.6,352.66,14573.0
2023-06-07 14:50:00,352.71,353.13,352.54,352.98,12730.0,352.71,353.13,352.54,352.98,12730.0
2023-06-07 15:00:00,353.01,353.67,352.96,353.01,14369.0,353.01,353.67,352.96,353.01,14369.0
2023-06-07 15:10:00,353.01,353.39,352.81,353.32,10380.0,353.01,353.39,352.81,353.32,10380.0
2023-06-07 15:20:00,353.37,353.54,352.79,353.15,11965.0,353.37,353.54,352.79,353.15,11965.0
2023-06-07 15:30:00,353.13,353.28,352.81,353.13,18925.0,353.13,353.28,352.81,353.13,18925.0
2023-06-07 15:40:00,353.08,353.82,352.87,353.82,37722.0,353.08,353.82,352.87,353.82,37722.0
2023-06-07 15:50:00,353.89,354.36,353.52,353.93,71312.0,353.89,354.36,353.52,353.93,71312.0
2023-06-08 09:30:00,354.02,354.6,352.5,354.2,41592.0,354.02,354.6,352.5,354.2,41592.0
2023-06-08 09:40:00,354.17,354.65,352.93,353.48,22786.0,354.17,354.65,352.93,353.48,22786.0
2023-06-08 09:50:00,353.53,353.98,352.6,352.79,24727.0,353.53,353.98,352.6,352.79,24727.0
2023-06-08 10:00:00,352.81,353.47,352.56,353.13,46645.0,352.81,353.47,352.56,353.13,46645.0
2023-06-08 10:10:00,353.41,353.74,352.77,353.15,16690.0,353.41,353.74,352.77,353.15,16690.0
2023-06-08 10:20:00,353.26,353.26,351.93,352.3,23309.0,353.26,353.26,351.93,352.3,23309.0
2023-06-08 10:30:00,352.3,352.88,352.3,352.81,15665.0,352.3,352.88,352.3,352.81,15665.0
2023-06-08 10:40:00,352.68,353.77,352.32,353.19,24003.0,352.68,353.77,352.32,353.19,24003.0
2023-06-08 10:50:00,353.3,353.98,353.27,353.46,11182.0,353.3,353.98,353.27,353.46,11182.0
2023-06-08 11:00:00,353.32,353.54,353.0,353.54,14569.0,353.32,353.54,353.0,353.54,14569.0
2023-06-08 11:10:00,353.55,353.7,352.83,353.0,17938.0,353.55,353.7,352.83,353.0,17938.0
2023-06-08 11:20:00,352.98,353.15,352.45,353.13,13948.0,352.98,353.15,352.45,353.13,13948.0
2023-06-08 11:30:00,353.24,353.31,352.53,352.86,11144.0,353.24,353.31,352.53,352.86,11144.0
2023-06-08 11:40:00,352.88,352.94,352.5,352.66,10866.0,352.88,352.94,352.5,352.66,10866.0
2023-06-08 11:50:00,352.62,352.84,352.07,352.13,10582.0,352.62,352.84,352.07,352.13,10582.0
2023-06-08 12:00:00,352.1,352.87,351.81,352.86,18885.0,352.1,352.87,351.81,352.86,18885.0
2023-06-08 12:10:00,352.77,352.83,352.14,352.45,9778.0,352.77,352.83,352.14,352.45,9778.0
2023-06-08 12:20:00,352.36,352.78,352.35,352.72,11311.0,352.36,352.78,352.35,352.72,11311.0
2023-06-08 12:30:00,352.72,352.72,351.77,351.78,5451.0,352.72,352.72,351.77,351.78,5451.0
2023-06-08 12:40:00,351.74,352.24,351.4,351.57,15226.0,351.74,352.24,351.4,351.57,15226.0
2023-06-08 12:50:00,351.52,352.0,351.36,351.91,8261.0,351.52,352.0,351.36,351.91,8261.0
2023-06-08 13:00:00,351.9,351.92,351.49,351.75,20918.0,351.9,351.92,351.49,351.75,20918.0
2023-06-08 13:10:00,351.82,352.28,351.56,352.1,8096.0,351.82,352.28,351.56,352.1,8096.0
2023-06-08 13:20:00,352.09,352.12,351.63,351.72,6301.0,352.09,352.12,351.63,351.72,6301.0
2023-06-08 13:30:00,351.6,351.71,351.38,351.46,6579.0,351.6,351.71,351.38,351.46,6579.0
2023-06-08 13:40:00,351.35,351.38,350.9,350.93,10857.0,351.35,351.38,350.9,350.93,10857.0
2023-06-08 13:50:00,350.98,352.02,350.91,352.02,11343.0,350.98,352.02,350.91,352.02,11343.0
2023-06-08 14:00:00,352.04,352.15,351.83,351.88,6279.0,352.04,352.15,351.83,351.88,6279.0
2023-06-08 14:10:00,351.91,352.52,351.9,352.52,8867.0,351.91,352.52,351.9,352.52,8867.0
2023-06-08 14:20:00,352.56,352.81,352.46,352.53,12420.0,352.56,352.81,352.46,352.53,12420.0
2023-06-08 14:30:00,352.53,352.78,352.34,352.78,10494.0,352.53,352.78,352.34,352.78,10494.0
2023-06-08 14:40:00,352.79,353.26,352.78,352.96,12650.0,352.79,353.26,352.78,352.96,12650.0
2023-06-08 14:50:00,352.89,353.7,352.89,353.62,12244.0,352.89,353.7,352.89,353.62,12244.0
2023-06-08 15:00:00,353.62,354.52,353.6,354.11,41932.0,353.62,354.52,353.6,354.11,41932.0
2023-06-08 15:10:00,354.07,354.5,354.0,354.46,15687.0,354.07,354.5,354.0,354.46,15687.0
2023-06-08 15:20:00,354.51,354.75,353.87,354.07,15763.0,354.51,354.75,353.87,354.07,15763.0
2023-06-08 15:30:00,354.06,354.45,353.85,353.87,26532.0,354.06,354.45,353.85,353.87,26532.0
2023-06-08 15:40:00,353.86,354.64,353.73,354.61,32138.0,353.86,354.64,353.73,354.61,32138.0
2023-06-08 15:50:00,354.71,355.27,354.46,354.92,114184.0,354.71,355.27,354.46,354.92,114184.0
2023-06-09 09:30:00,355.49,356.05,354.01,354.75,35141.0,355.49,356.05,354.01,354.75,35141.0
2023-06-09 09:40:00,354.74,356.32,354.21,356.21,15831.0,354.74,356.32,354.21,356.21,15831.0
2023-06-09 09:50:00,356.4,357.74,356.09,357.03,54708.0,356.4,357.74,356.09,357.03,54708.0
2023-06-09 10:00:00,357.03,357.85,356.45,356.88,29528.0,357.03,357.85,356.45,356.88,29528.0
2023-06-09 10:10:00,356.98,357.66,356.86,357.14,14814.0,356.98,357.66,356.86,357.14,14814.0
2023-06-09 10:20:00,357.02,357.11,356.03,356.59,17840.0,357.02,357.11,356.03,356.59,17840.0
2023-06-09 10:30:00,356.5,356.82,355.74,355.85,19291.0,356.5,356.82,355.74,355.85,19291.0
2023-06-09 10:40:00,355.85,356.34,355.36,355.36,28746.0,355.85,356.34,355.36,355.36,28746.0
2023-06-09 10:50:00,355.37,355.99,354.95,355.96,15255.0,355.37,355.99,354.95,355.96,15255.0
2023-06-09 11:00:00,355.84,356.33,355.84,356.27,8131.0,355.84,356.33,355.84,356.27,8131.0
2023-06-09 11:10:00,356.23,356.26,355.25,355.29,9281.0,356.23,356.26,355.25,355.29,9281.0
2023-06-09 11:20:00,355.37,355.5,354.77,355.06,9461.0,355.37,355.5,354.77,355.06,9461.0
2023-06-09 11:30:00,354.85,355.19,354.5,355.11,9631.0,354.85,355.19,354.5,355.11,9631.0
2023-06-09 11:40:00,355.26,356.27,355.02,355.72,13410.0,355.26,356.27,355.02,355.72,13410.0
2023-06-09 11:50:00,355.77,356.04,355.54,356.03,8573.0,355.77,356.04,355.54,356.03,8573.0
2023-06-09 12:00:00,356.02,356.48,355.6,356.41,13799.0,356.02,356.48,355.6,356.41,13799.0
2023-06-09 12:10:00,356.38,357.49,356.38,357.43,9276.0,356.38,357.49,356.38,357.43,9276.0
2023-06-09 12:20:00,357.38,357.39,356.34,356.88,12161.0,357.38,357.39,356.34,356.88,12161.0
2023-06-09 12:30:00,356.81,357.13,356.57,356.57,4746.0,356.81,357.13,356.57,356.57,4746.0
2023-06-09 12:40:00,356.72,358.0,356.66,357.69,16419.0,356.72,358.0,356.66,357.69,16419.0
2023-06-09 12:50:00,357.75,357.9,357.4,357.9,15973.0,357.75,357.9,357.4,357.9,15973.0
2023-06-09 13:00:00,357.85,358.78,357.62,358.75,23436.0,357.85,358.78,357.62,358.75,23436.0
2023-06-09 13:10:00,358.78,358.98,358.64,358.75,26105.0,358.78,358.98,358.64,358.75,26105.0
2023-06-09 13:20:00,358.75,359.5,358.64,359.5,21532.0,358.75,359.5,358.64,359.5,21532.0
2023-06-09 13:30:00,359.72,360.32,359.65,360.32,23783.0,359.72,360.32,359.65,360.32,23783.0
2023-06-09 13:40:00,360.31,360.4,359.92,360.0,9844.0,360.31,360.4,359.92,360.0,9844.0
2023-06-09 13:50:00,359.99,360.42,359.99,360.36,11052.0,359.99,360.42,359.99,360.36,11052.0
2023-06-09 14:00:00,360.35,360.44,359.92,360.15,17023.0,360.35,360.44,359.92,360.15,17023.0
2023-06-09 14:10:00,360.23,360.29,359.46,359.49,8179.0,360.23,360.29,359.46,359.49,8179.0
2023-06-09 14:20:00,359.63,359.7,358.67,358.74,11316.0,359.63,359.7,358.67,358.74,11316.0
2023-06-09 14:30:00,358.81,359.09,358.74,359.09,13153.0,358.81,359.09,358.74,359.09,13153.0
2023-06-09 14:40:00,359.0,359.92,358.93,359.53,17698.0,359.0,359.92,358.93,359.53,17698.0
2023-06-09 14:50:00,359.53,360.07,359.53,359.94,18140.0,359.53,360.07,359.53,359.94,18140.0
2023-06-09 15:00:00,359.98,360.32,359.86,360.12,17036.0,359.98,360.32,359.86,360.12,17036.0
2023-06-09 15:10:00,360.2,360.3,359.97,360.16,15321.0,360.2,360.3,359.97,360.16,15321.0
2023-06-09 15:20:00,360.18,360.26,359.61,359.96,21727.0,360.18,360.26,359.61,359.96,21727.0
2023-06-09 15:30:00,359.96,360.26,359.81,360.21,32734.0,359.96,360.26,359.81,360.21,32734.0
2023-06-09 15:40:00,360.16,360.18,359.9,360.02,62546.0,360.16,360.18,359.9,360.02,62546.0
2023-06-09 15:50:00,360.0,360.5,359.77,360.45,136065.0,360.0,360.5,359.77,360.45,136065.0
2023-06-12 09:30:00,362.49,362.5,357.29,360.42,125126.0,362.49,362.5,357.29,360.42,125126.0
2023-06-12 09:40:00,360.15,360.79,359.41,360.15,19650.0,360.15,360.79,359.41,360.15,19650.0
2023-06-12 09:50:00,360.09,360.11,357.8,358.06,15076.0,360.09,360.11,357.8,358.06,15076.0
2023-06-12 10:00:00,357.91,359.02,357.16,359.02,45082.0,357.91,359.02,357.16,359.02,45082.0
2023-06-12 10:10:00,359.0,361.08,358.96,360.4,52341.0,359.0,361.08,358.96,360.4,52341.0
2023-06-12 10:20:00,360.4,361.85,360.4,361.56,38223.0,360.4,361.85,360.4,361.56,38223.0
2023-06-12 10:30:00,361.56,362.5,361.38,362.2,43935.0,361.56,362.5,361.38,362.2,43935.0
2023-06-12 10:40:00,362.04,362.49,361.62,362.35,31243.0,362.04,362.49,361.62,362.35,31243.0
2023-06-12 10:50:00,362.21,362.79,362.01,362.64,22082.0,362.21,362.79,362.01,362.64,22082.0
2023-06-12 11:00:00,362.75,362.97,361.52,361.54,14832.0,362.75,362.97,361.52,361.54,14832.0
2023-06-12 11:10:00,361.58,362.44,361.58,361.83,19683.0,361.58,362.44,361.58,361.83,19683.0
2023-06-12 11:20:00,361.84,362.85,361.67,362.62,16952.0,361.84,362.85,361.67,362.62,16952.0
2023-06-12 11:30:00,362.63,363.09,362.6,362.97,18864.0,362.63,363.09,362.6,362.97,18864.0
2023-06-12 11:40:00,362.99,364.11,362.95,364.11,30409.0,362.99,364.11,362.95,364.11,30409.0
2023-06-12 11:50:00,364.11,364.95,364.11,364.25,18778.0,364.11,364.95,364.11,364.25,18778.0
2023-06-12 12:00:00,364.3,364.51,363.4,363.58,12289.0,364.3,364.51,363.4,363.58,12289.0
2023-06-12 12:10:00,363.65,363.76,363.15,363.7,9421.0,363.65,363.76,363.15,363.7,9421.0
2023-06-12 12:20:00,363.69,364.34,363.32,364.34,19388.0,363.69,364.34,363.32,364.34,19388.0
2023-06-12 12:30:00,364.27,365.19,364.19,364.74,33886.0,364.27,365.19,364.19,364.74,33886.0
2023-06-12 12:40:00,364.73,365.05,364.12,364.12,14842.0,364.73,365.05,364.12,364.12,14842.0
2023-06-12 12:50:00,364.07,364.9,364.0,364.9,20782.0,364.07,364.9,364.0,364.9,20782.0
2023-06-12 13:00:00,365.0,365.06,364.05,364.08,8788.0,365.0,365.06,364.05,364.08,8788.0
2023-06-12 13:10:00,364.12,365.09,364.08,364.95,20853.0,364.12,365.09,364.08,364.95,20853.0
2023-06-12 13:20:00,365.0,365.05,364.59,364.69,10347.0,365.0,365.05,364.59,364.69,10347.0
2023-06-12 13:30:00,364.86,365.13,364.61,365.07,18715.0,364.86,365.13,364.61,365.07,18715.0
2023-06-12 13:40:00,364.95,366.0,364.95,366.0,21485.0,364.95,366.0,364.95,366.0,21485.0
2023-06-12 13:50:00,365.94,366.47,365.91,366.13,54253.0,365.94,366.47,365.91,366.13,54253.0
2023-06-12 14:00:00,366.13,366.51,366.03,366.41,24833.0,366.13,366.51,366.03,366.41,24833.0
2023-06-12 14:10:00,366.38,366.9,366.35,366.69,15127.0,366.38,366.9,366.35,366.69,15127.0
2023-06-12 14:20:00,366.72,367.22,366.66,366.8,23674.0,366.72,367.22,366.66,366.8,23674.0
2023-06-12 14:30:00,366.79,367.36,366.71,366.91,22161.0,366.79,367.36,366.71,366.91,22161.0
2023-06-12 14:40:00,366.72,366.92,366.0,366.0,15099.0,366.72,366.92,366.0,366.0,15099.0
2023-06-12 14:50:00,366.09,366.41,365.95,366.25,12278.0,366.09,366.41,365.95,366.25,12278.0
2023-06-12 15:00:00,366.18,367.12,366.14,367.04,16652.0,366.18,367.12,366.14,367.04,16652.0
2023-06-12 15:10:00,367.0,367.86,367.0,367.05,24122.0,367.0,367.86,367.0,367.05,24122.0
2023-06-12 15:20:00,367.06,367.66,366.81,367.59,25054.0,367.06,367.66,366.81,367.59,25054.0
2023-06-12 15:30:00,367.65,368.1,367.32,367.92,43507.0,367.65,368.1,367.32,367.92,43507.0
2023-06-12 15:40:00,367.85,368.46,367.77,368.46,38340.0,367.85,368.46,367.77,368.46,38340.0
2023-06-12 15:50:00,368.49,368.8,367.93,368.17,121316.0,368.49,368.8,367.93,368.17,121316.0
2023-06-13 09:30:00,370.25,370.53,368.03,369.79,63733.0,370.25,370.53,368.03,369.79,63733.0
2023-06-13 09:40:00,369.61,369.61,367.92,368.43,24918.0,369.61,369.61,367.92,368.43,24918.0
2023-06-13 09:50:00,368.44,368.44,366.05,367.04,34854.0,368.44,368.44,366.05,367.04,34854.0
2023-06-13 10:00:00,367.04,367.92,366.85,367.77,19433.0,367.04,367.92,366.85,367.77,19433.0
2023-06-13 10:10:00,367.73,367.73,366.15,366.53,24066.0,367.73,367.73,366.15,366.53,24066.0
2023-06-13 10:20:00,366.53,367.39,365.83,367.39,25678.0,366.53,367.39,365.83,367.39,25678.0
2023-06-13 10:30:00,367.37,368.63,367.14,368.35,13658.0,367.37,368.63,367.14,368.35,13658.0
2023-06-13 10:40:00,368.3,369.04,367.6,369.04,16753.0,368.3,369.04,367.6,369.04,16753.0
2023-06-13 10:50:00,368.88,368.88,368.06,368.06,14283.0,368.88,368.88,368.06,368.06,14283.0
2023-06-13 11:00:00,367.96,368.21,367.78,367.97,9020.0,367.96,368.21,367.78,367.97,9020.0
2023-06-13 11:10:00,368.08,368.42,367.66,368.38,10256.0,368.08,368.42,367.66,368.38,10256.0
2023-06-13 11:20:00,368.41,368.41,366.93,367.44,16014.0,368.41,368.41,366.93,367.44,16014.0
2023-06-13 11:30:00,367.52,368.02,367.24,367.77,21099.0,367.52,368.02,367.24,367.77,21099.0
2023-06-13 11:40:00,367.66,367.89,367.34,367.53,13052.0,367.66,367.89,367.34,367.53,13052.0
2023-06-13 11:50:00,367.41,367.75,366.7,366.92,9839.0,367.41,367.75,366.7,366.92,9839.0
2023-06-13 12:00:00,366.8,366.8,365.28,365.39,13247.0,366.8,366.8,365.28,365.39,13247.0
2023-06-13 12:10:00,365.39,365.77,365.26,365.34,14731.0,365.39,365.77,365.26,365.34,14731.0
2023-06-13 12:20:00,365.3,366.01,364.76,365.94,25280.0,365.3,366.01,364.76,365.94,25280.0
2023-06-13 12:30:00,365.94,366.93,365.94,366.86,30466.0,365.94,366.93,365.94,366.86,30466.0
2023-06-13 12:40:00,366.85,367.07,366.57,366.64,11892.0,366.85,367.07,366.57,366.64,11892.0
2023-06-13 12:50:00,366.63,367.83,366.56,367.83,7741.0,366.63,367.83,366.56,367.83,7741.0
2023-06-13 13:00:00,367.77,367.9,367.24,367.56,8988.0,367.77,367.9,367.24,367.56,8988.0
2023-06-13 13:10:00,367.47,367.47,366.56,366.74,17214.0,367.47,367.47,366.56,366.74,17214.0
2023-06-13 13:20:00,366.68,366.88,366.52,366.7,11989.0,366.68,366.88,366.52,366.7,11989.0
2023-06-13 13:30:00,366.78,366.79,365.99,366.05,16705.0,366.78,366.79,365.99,366.05,16705.0
2023-06-13 13:40:00,366.04,366.3,365.78,365.98,9756.0,366.04,366.3,365.78,365.98,9756.0
2023-06-13 13:50:00,366.07,366.22,365.51,365.71,11337.0,366.07,366.22,365.51,365.71,11337.0
2023-06-13 14:00:00,365.8,365.8,365.08,365.18,15109.0,365.8,365.8,365.08,365.18,15109.0
2023-06-13 14:10:00,365.17,365.5,364.78,365.37,9135.0,365.17,365.5,364.78,365.37,9135.0
2023-06-13 14:20:00,365.44,365.83,365.2,365.46,26347.0,365.44,365.83,365.2,365.46,26347.0
2023-06-13 14:30:00,365.44,365.54,364.43,364.68,20986.0,365.44,365.54,364.43,364.68,20986.0
2023-06-13 14:40:00,364.68,365.62,364.53,365.62,18792.0,364.68,365.62,364.53,365.62,18792.0
2023-06-13 14:50:00,365.62,366.37,365.61,366.13,23351.0,365.62,366.37,365.61,366.13,23351.0
2023-06-13 15:00:00,366.22,366.89,366.12,366.83,16119.0,366.22,366.89,366.12,366.83,16119.0
2023-06-13 15:10:00,366.82,367.2,366.37,367.09,30162.0,366.82,367.2,366.37,367.09,30162.0
2023-06-13 15:20:00,367.13,367.39,366.56,366.58,23962.0,367.13,367.39,366.56,366.58,23962.0
2023-06-13 15:30:00,366.61,367.29,366.59,367.28,27900.0,366.61,367.29,366.59,367.28,27900.0
2023-06-13 15:40:00,367.32,367.9,367.17,367.9,48410.0,367.32,367.9,367.17,367.9,48410.0
2023-06-13 15:50:00,368.0,368.57,367.66,368.34,135046.0,368.0,368.57,367.66,368.34,135046.0
2023-06-14 09:30:00,370.0,372.11,369.09,371.79,53513.0,370.0,372.11,369.09,371.79,53513.0
2023-06-14 09:40:00,371.87,372.94,371.4,372.14,29146.0,371.87,372.94,371.4,372.14,29146.0
2023-06-14 09:50:00,372.03,372.6,370.85,371.35,19481.0,372.03,372.6,370.85,371.35,19481.0
2023-06-14 10:00:00,371.52,373.0,371.49,372.75,25147.0,371.52,373.0,371.49,372.75,25147.0
2023-06-14 10:10:00,372.75,373.5,372.4,373.37,17992.0,372.75,373.5,372.4,373.37,17992.0
2023-06-14 10:20:00,373.27,374.0,372.57,372.59,30939.0,373.27,374.0,372.57,372.59,30939.0
2023-06-14 10:30:00,372.39,372.86,372.03,372.86,21896.0,372.39,372.86,372.03,372.86,21896.0
2023-06-14 10:40:00,372.75,373.25,372.49,372.92,15179.0,372.75,373.25,372.49,372.92,15179.0
2023-06-14 10:50:00,373.15,373.79,372.32,373.79,16104.0,373.15,373.79,372.32,373.79,16104.0
2023-06-14 11:00:00,373.8,374.28,373.52,374.1,32646.0,373.8,374.28,373.52,374.1,32646.0
2023-06-14 11:10:00,374.08,374.97,373.98,374.41,14583.0,374.08,374.97,373.98,374.41,14583.0
2023-06-14 11:20:00,374.56,375.68,374.5,375.18,32953.0,374.56,375.68,374.5,375.18,32953.0
2023-06-14 11:30:00,375.2,376.43,375.2,376.26,20601.0,375.2,376.43,375.2,376.26,20601.0
2023-06-14 11:40:00,376.2,376.6,376.18,376.54,26944.0,376.2,376.6,376.18,376.54,26944.0
2023-06-14 11:50:00,376.56,377.5,376.53,377.03,32348.0,376.56,377.5,376.53,377.03,32348.0
2023-06-14 12:00:00,377.03,377.24,376.1,377.24,24547.0,377.03,377.24,376.1,377.24,24547.0
2023-06-14 12:10:00,377.12,377.21,376.49,376.58,16667.0,377.12,377.21,376.49,376.58,16667.0
2023-06-14 12:20:00,376.58,378.34,376.34,378.29,32239.0,376.58,378.34,376.34,378.29,32239.0
2023-06-14 12:30:00,378.25,378.25,376.92,377.08,15551.0,378.25,378.25,376.92,377.08,15551.0
2023-06-14 12:40:00,377.02,377.45,376.56,377.33,12507.0,377.02,377.45,376.56,377.33,12507.0
2023-06-14 12:50:00,377.31,377.7,377.27,377.29,6262.0,377.31,377.7,377.27,377.29,6262.0
2023-06-14 13:00:00,377.19,378.0,376.86,377.98,20395.0,377.19,378.0,376.86,377.98,20395.0
2023-06-14 13:10:00,377.88,377.89,376.61,376.68,15907.0,377.88,377.89,376.61,376.68,15907.0
2023-06-14 13:20:00,376.59,377.16,376.54,377.14,8408.0,376.59,377.16,376.54,377.14,8408.0
2023-06-14 13:30:00,377.17,377.3,376.7,377.3,8047.0,377.17,377.3,376.7,377.3,8047.0
2023-06-14 13:40:00,377.44,377.76,377.18,377.55,6448.0,377.44,377.76,377.18,377.55,6448.0
2023-06-14 13:50:00,377.55,377.87,377.18,377.72,8853.0,377.55,377.87,377.18,377.72,8853.0
2023-06-14 14:00:00,377.58,377.58,374.22,375.74,36534.0,377.58,377.58,374.22,375.74,36534.0
2023-06-14 14:10:00,375.82,376.42,375.11,375.42,17205.0,375.82,376.42,375.11,375.42,17205.0
2023-06-14 14:20:00,375.26,375.66,374.24,375.29,21453.0,375.26,375.66,374.24,375.29,21453.0
2023-06-14 14:30:00,375.42,377.34,375.0,376.64,28832.0,375.42,377.34,375.0,376.64,28832.0
2023-06-14 14:40:00,376.39,378.35,376.29,377.89,37931.0,376.39,378.35,376.29,377.89,37931.0
2023-06-14 14:50:00,378.07,378.37,377.0,377.12,19239.0,378.07,378.37,377.0,377.12,19239.0
2023-06-14 15:00:00,377.11,378.76,377.1,378.46,17657.0,377.11,378.76,377.1,378.46,17657.0
2023-06-14 15:10:00,378.48,378.57,375.9,376.92,19590.0,378.48,378.57,375.9,376.92,19590.0
2023-06-14 15:20:00,376.64,377.8,376.48,376.65,9216.0,376.64,377.8,376.48,376.65,9216.0
2023-06-14 15:30:00,376.45,377.45,376.32,377.03,20741.0,376.45,377.45,376.32,377.03,20741.0
2023-06-14 15:40:00,377.04,377.77,376.79,376.83,47216.0,377.04,377.77,376.79,376.83,47216.0
2023-06-14 15:50:00,376.77,377.62,375.88,377.28,81114.0,376.77,377.62,375.88,377.28,81114.0
2023-06-15 09:30:00,377.21,380.19,376.94,379.51,54789.0,377.21,380.19,376.94,379.51,54789.0
2023-06-15 09:40:00,379.52,379.52,376.57,377.29,14722.0,379.52,379.52,376.57,377.29,14722.0
2023-06-15 09:50:00,377.44,377.81,376.1,377.81,14382.0,377.44,377.81,376.1,377.81,14382.0
2023-06-15 10:00:00,377.74,379.0,377.3,378.77,30398.0,377.74,379.0,377.3,378.77,30398.0
2023-06-15 10:10:00,378.75,379.47,378.47,378.82,10167.0,378.75,379.47,378.47,378.82,10167.0
2023-06-15 10:20:00,378.81,379.05,378.62,378.82,5827.0,378.81,379.05,378.62,378.82,5827.0
2023-06-15 10:30:00,378.69,378.69,377.44,377.54,9059.0,378.69,378.69,377.44,377.54,9059.0
2023-06-15 10:40:00,377.7,378.98,377.69,378.84,16672.0,377.7,378.98,377.69,378.84,16672.0
2023-06-15 10:50:00,378.9,379.14,378.45,378.45,9419.0,378.9,379.14,378.45,378.45,9419.0
2023-06-15 11:00:00,378.46,378.64,377.67,377.81,18046.0,378.46,378.64,377.67,377.81,18046.0
2023-06-15 11:10:00,377.98,378.47,377.6,377.6,11803.0,377.98,378.47,377.6,377.6,11803.0
2023-06-15 11:20:00,377.64,378.02,377.5,378.0,9751.0,377.64,378.02,377.5,378.0,9751.0
2023-06-15 11:30:00,377.93,378.33,377.71,378.24,10852.0,377.93,378.33,377.71,378.24,10852.0
2023-06-15 11:40:00,378.22,378.27,377.41,377.91,8453.0,378.22,378.27,377.41,377.91,8453.0
2023-06-15 11:50:00,377.95,378.5,377.92,378.08,9872.0,377.95,378.5,377.92,378.08,9872.0
2023-06-15 12:00:00,378.12,378.47,377.85,377.98,12297.0,378.12,378.47,377.85,377.98,12297.0
2023-06-15 12:10:00,378.04,378.04,377.2,377.35,6986.0,378.04,378.04,377.2,377.35,6986.0
2023-06-15 12:20:00,377.27,377.96,377.21,377.72,5838.0,377.27,377.96,377.21,377.72,5838.0
2023-06-15 12:30:00,377.85,378.01,377.25,377.55,8609.0,377.85,378.01,377.25,377.55,8609.0
2023-06-15 12:40:00,377.55,377.69,376.86,377.36,12059.0,377.55,377.69,376.86,377.36,12059.0
2023-06-15 12:50:00,377.35,377.35,377.0,377.33,8926.0,377.35,377.35,377.0,377.33,8926.0
2023-06-15 13:00:00,377.33,378.02,377.26,378.02,10363.0,377.33,378.02,377.26,378.02,10363.0
2023-06-15 13:10:00,377.96,378.06,377.45,377.78,4970.0,377.96,378.06,377.45,377.78,4970.0
2023-06-15 13:20:00,377.78,378.31,377.58,378.16,13220.0,377.78,378.31,377.58,378.16,13220.0
2023-06-15 13:30:00,378.38,378.9,378.27,378.9,7282.0,378.38,378.9,378.27,378.9,7282.0
2023-06-15 13:40:00,378.99,380.03,378.97,380.03,16252.0,378.99,380.03,378.97,380.03,16252.0
2023-06-15 13:50:00,380.0,380.42,379.64,380.28,15754.0,380.0,380.42,379.64,380.28,15754.0
2023-06-15 14:00:00,380.5,380.6,379.03,379.07,10042.0,380.5,380.6,379.03,379.07,10042.0
2023-06-15 14:10:00,379.03,379.07,378.34,378.66,6799.0,379.03,379.07,378.34,378.66,6799.0
2023-06-15 14:20:00,378.59,379.33,378.2,379.21,8421.0,378.59,379.33,378.2,379.21,8421.0
2023-06-15 14:30:00,379.33,380.22,379.3,379.9,9545.0,379.33,380.22,379.3,379.9,9545.0
2023-06-15 14:40:00,379.84,380.11,379.53,379.9,9693.0,379.84,380.11,379.53,379.9,9693.0
2023-06-15 14:50:00,380.01,381.2,380.01,380.75,20206.0,380.01,381.2,380.01,380.75,20206.0
2023-06-15 15:00:00,380.84,380.93,379.88,380.48,11098.0,380.84,380.93,379.88,380.48,11098.0
2023-06-15 15:10:00,380.49,382.06,380.49,381.83,44386.0,380.49,382.06,380.49,381.83,44386.0
2023-06-15 15:20:00,381.83,382.49,381.47,382.4,32610.0,381.83,382.49,381.47,382.4,32610.0
2023-06-15 15:30:00,382.39,383.05,382.23,382.97,47387.0,382.39,383.05,382.23,382.97,47387.0
2023-06-15 15:40:00,382.98,383.2,382.53,382.88,49736.0,382.98,383.2,382.53,382.88,49736.0
2023-06-15 15:50:00,383.04,383.04,382.25,382.56,105281.0,383.04,383.04,382.25,382.56,105281.0
2023-06-16 09:30:00,386.24,386.87,384.01,384.74,145350.0,386.24,386.87,384.01,384.74,145350.0
2023-06-16 09:40:00,384.89,385.12,383.39,383.98,26341.0,384.89,385.12,383.39,383.98,26341.0
2023-06-16 09:50:00,383.84,384.1,382.62,383.8,34719.0,383.84,384.1,382.62,383.8,34719.0
2023-06-16 10:00:00,383.96,385.06,383.6,384.75,25772.0,383.96,385.06,383.6,384.75,25772.0
2023-06-16 10:10:00,384.74,384.9,383.56,384.3,20036.0,384.74,384.9,383.56,384.3,20036.0
2023-06-16 10:20:00,384.3,385.64,384.3,385.5,13118.0,384.3,385.64,384.3,385.5,13118.0
2023-06-16 10:30:00,385.51,385.56,384.89,384.99,14599.0,385.51,385.56,384.89,384.99,14599.0
2023-06-16 10:40:00,385.0,385.03,384.13,384.36,19219.0,385.0,385.03,384.13,384.36,19219.0
2023-06-16 10:50:00,384.31,384.68,384.22,384.39,7978.0,384.31,384.68,384.22,384.39,7978.0
2023-06-16 11:00:00,384.28,384.28,383.55,384.0,9538.0,384.28,384.28,383.55,384.0,9538.0
2023-06-16 11:10:00,384.03,384.67,384.03,384.31,20771.0,384.03,384.67,384.03,384.31,20771.0
2023-06-16 11:20:00,384.3,384.38,382.48,383.26,17326.0,384.3,384.38,382.48,383.26,17326.0
2023-06-16 11:30:00,383.54,383.89,383.37,383.71,11116.0,383.54,383.89,383.37,383.71,11116.0
2023-06-16 11:40:00,383.87,384.15,383.5,383.52,10382.0,383.87,384.15,383.5,383.52,10382.0
2023-06-16 11:50:00,383.53,384.2,383.47,383.92,10223.0,383.53,384.2,383.47,383.92,10223.0
2023-06-16 12:00:00,384.02,384.08,383.73,383.92,7846.0,384.02,384.08,383.73,383.92,7846.0
2023-06-16 12:10:00,384.01,384.01,383.46,383.68,5524.0,384.01,384.01,383.46,383.68,5524.0
2023-06-16 12:20:00,383.58,383.92,383.44,383.87,8978.0,383.58,383.92,383.44,383.87,8978.0
2023-06-16 12:30:00,383.92,384.47,383.92,384.11,14368.0,383.92,384.47,383.92,384.11,14368.0
2023-06-16 12:40:00,384.03,384.03,383.66,383.68,5900.0,384.03,384.03,383.66,383.68,5900.0
2023-06-16 12:50:00,383.91,384.36,383.68,383.68,8827.0,383.91,384.36,383.68,383.68,8827.0
2023-06-16 13:00:00,383.71,384.0,383.41,383.53,11564.0,383.71,384.0,383.41,383.53,11564.0
2023-06-16 13:10:00,383.67,383.92,383.43,383.76,5654.0,383.67,383.92,383.43,383.76,5654.0
2023-06-16 13:20:00,383.93,384.41,383.89,383.97,12289.0,383.93,384.41,383.89,383.97,12289.0
2023-06-16 13:30:00,384.08,384.09,383.66,383.91,5698.0,384.08,384.09,383.66,383.91,5698.0
2023-06-16 13:40:00,383.91,384.11,383.55,383.6,9733.0,383.91,384.11,383.55,383.6,9733.0
2023-06-16 13:50:00,383.59,384.03,383.48,383.82,8373.0,383.59,384.03,383.48,383.82,8373.0
2023-06-16 14:00:00,383.81,383.98,383.28,383.89,26234.0,383.81,383.98,383.28,383.89,26234.0
2023-06-16 14:10:00,384.0,384.5,383.71,383.74,11998.0,384.0,384.5,383.71,383.74,11998.0
2023-06-16 14:20:00,383.69,383.69,382.64,382.72,18937.0,383.69,383.69,382.64,382.72,18937.0
2023-06-16 14:30:00,382.75,382.76,381.74,382.55,12444.0,382.75,382.76,381.74,382.55,12444.0
2023-06-16 14:40:00,382.61,382.66,382.2,382.5,14391.0,382.61,382.66,382.2,382.5,14391.0
2023-06-16 14:50:00,382.4,382.51,382.16,382.19,12504.0,382.4,382.51,382.16,382.19,12504.0
2023-06-16 15:00:00,382.35,382.37,381.19,381.58,21084.0,382.35,382.37,381.19,381.58,21084.0
2023-06-16 15:10:00,381.65,381.76,381.13,381.5,13897.0,381.65,381.76,381.13,381.5,13897.0
2023-06-16 15:20:00,381.52,381.84,381.05,381.17,12059.0,381.52,381.84,381.05,381.17,12059.0
2023-06-16 15:30:00,381.17,382.0,381.17,381.94,18397.0,381.17,382.0,381.17,381.94,18397.0
2023-06-16 15:40:00,381.94,382.09,381.55,382.08,22792.0,381.94,382.09,381.55,382.08,22792.0
2023-06-16 15:50:00,382.09,383.04,382.05,383.02,123791.0,382.09,383.04,382.05,383.02,123791.0
2023-06-20 09:30:00,382.54,383.78,379.68,379.68,48609.0,382.54,383.78,379.68,379.68,48609.0
2023-06-20 09:40:00,379.55,380.52,379.02,380.08,52814.0,379.55,380.52,379.02,380.08,52814.0
2023-06-20 09:50:00,380.01,380.41,379.53,379.98,20120.0,380.01,380.41,379.53,379.98,20120.0
2023-06-20 10:00:00,379.99,381.34,379.8,381.34,11846.0,379.99,381.34,379.8,381.34,11846.0
2023-06-20 10:10:00,381.35,381.7,380.2,380.2,23678.0,381.35,381.7,380.2,380.2,23678.0
2023-06-20 10:20:00,380.19,380.43,379.23,380.43,25273.0,380.19,380.43,379.23,380.43,25273.0
2023-06-20 10:30:00,380.25,380.7,379.14,379.31,19146.0,380.25,380.7,379.14,379.31,19146.0
2023-06-20 10:40:00,379.25,379.66,378.76,379.58,19557.0,379.25,379.66,378.76,379.58,19557.0
2023-06-20 10:50:00,379.47,380.03,378.98,379.17,19687.0,379.47,380.03,378.98,379.17,19687.0
2023-06-20 11:00:00,379.16,380.37,379.16,380.13,22315.0,379.16,380.37,379.16,380.13,22315.0
2023-06-20 11:10:00,379.91,380.13,378.91,379.0,16229.0,379.91,380.13,378.91,379.0,16229.0
2023-06-20 11:20:00,378.98,379.77,378.9,379.56,12026.0,378.98,379.77,378.9,379.56,12026.0
2023-06-20 11:30:00,379.67,381.25,379.61,381.03,7861.0,379.67,381.25,379.61,381.03,7861.0
2023-06-20 11:40:00,381.09,381.24,380.53,380.75,9269.0,381.09,381.24,380.53,380.75,9269.0
2023-06-20 11:50:00,380.59,380.73,379.63,379.81,12179.0,380.59,380.73,379.63,379.81,12179.0
2023-06-20 12:00:00,379.73,380.82,379.73,380.03,57308.0,379.73,380.82,379.73,380.03,57308.0
2023-06-20 12:10:00,380.19,380.5,379.74,379.77,37843.0,380.19,380.5,379.74,379.77,37843.0
2023-06-20 12:20:00,379.76,381.31,379.76,381.31,19548.0,379.76,381.31,379.76,381.31,19548.0
2023-06-20 12:30:00,381.3,381.9,381.11,381.73,15981.0,381.3,381.9,381.11,381.73,15981.0
2023-06-20 12:40:00,381.9,382.06,381.33,381.74,7110.0,381.9,382.06,381.33,381.74,7110.0
2023-06-20 12:50:00,381.98,382.48,381.31,382.23,8338.0,381.98,382.48,381.31,382.23,8338.0
2023-06-20 13:00:00,382.34,382.35,381.93,382.17,5612.0,382.34,382.35,381.93,382.17,5612.0
2023-06-20 13:10:00,382.1,382.18,381.8,381.81,8646.0,382.1,382.18,381.8,381.81,8646.0
2023-06-20 13:20:00,381.75,382.32,381.08,381.34,7079.0,381.75,382.32,381.08,381.34,7079.0
2023-06-20 13:30:00,381.25,382.04,381.25,381.89,9934.0,381.25,382.04,381.25,381.89,9934.0
2023-06-20 13:40:00,382.03,382.44,381.71,382.34,4594.0,382.03,382.44,381.71,382.34,4594.0
2023-06-20 13:50:00,382.44,382.48,381.5,381.5,5918.0,382.44,382.48,381.5,381.5,5918.0
2023-06-20 14:00:00,381.5,382.04,381.24,381.62,13288.0,381.5,382.04,381.24,381.62,13288.0
2023-06-20 14:10:00,381.74,381.81,381.17,381.47,10495.0,381.74,381.81,381.17,381.47,10495.0
2023-06-20 14:20:00,381.51,381.96,381.25,381.96,7230.0,381.51,381.96,381.25,381.96,7230.0
2023-06-20 14:30:00,381.95,382.06,381.07,381.07,6436.0,381.95,382.06,381.07,381.07,6436.0
2023-06-20 14:40:00,380.94,381.27,380.53,381.17,7431.0,380.94,381.27,380.53,381.17,7431.0
2023-06-20 14:50:00,381.27,381.28,380.71,381.17,7569.0,381.27,381.28,380.71,381.17,7569.0
2023-06-20 15:00:00,381.19,381.58,381.0,381.47,8965.0,381.19,381.58,381.0,381.47,8965.0
2023-06-20 15:10:00,381.56,382.5,381.41,382.5,8182.0,381.56,382.5,381.41,382.5,8182.0
2023-06-20 15:20:00,382.51,382.96,382.39,382.89,17570.0,382.51,382.96,382.39,382.89,17570.0
2023-06-20 15:30:00,382.89,383.23,382.71,382.89,34370.0,382.89,383.23,382.71,382.89,34370.0
2023-06-20 15:40:00,382.96,383.38,382.14,383.3,35189.0,382.96,383.38,382.14,383.3,35189.0
2023-06-20 15:50:00,383.39,383.83,383.24,383.48,87944.0,383.39,383.83,383.24,383.48,87944.0
2023-06-21 09:30:00,383.45,385.31,382.86,384.69,18584.0,383.45,385.31,382.86,384.69,18584.0
2023-06-21 09:40:00,384.6,384.68,383.17,384.15,9024.0,384.6,384.68,383.17,384.15,9024.0
2023-06-21 09:50:00,383.8,384.76,382.94,383.28,11058.0,383.8,384.76,382.94,383.28,11058.0
2023-06-21 10:00:00,383.23,384.23,382.73,384.03,16062.0,383.23,384.23,382.73,384.03,16062.0
2023-06-21 10:10:00,383.99,385.5,383.79,385.23,23772.0,383.99,385.5,383.79,385.23,23772.0
2023-06-21 10:20:00,385.21,385.32,384.31,384.46,18269.0,385.21,385.32,384.31,384.46,18269.0
2023-06-21 10:30:00,384.47,385.04,384.13,384.62,18066.0,384.47,385.04,384.13,384.62,18066.0
2023-06-21 10:40:00,384.85,384.98,381.73,381.92,9784.0,384.85,384.98,381.73,381.92,9784.0
2023-06-21 10:50:00,381.75,382.77,381.18,381.58,19953.0,381.75,382.77,381.18,381.58,19953.0
2023-06-21 11:00:00,381.58,381.75,379.82,379.94,13438.0,381.58,381.75,379.82,379.94,13438.0
2023-06-21 11:10:00,379.89,379.89,378.02,379.22,22115.0,379.89,379.89,378.02,379.22,22115.0
2023-06-21 11:20:00,379.22,380.13,379.13,380.13,12855.0,379.22,380.13,379.13,380.13,12855.0
2023-06-21 11:30:00,379.98,380.5,379.85,380.34,6230.0,379.98,380.5,379.85,380.34,6230.0
2023-06-21 11:40:00,380.32,381.53,380.32,381.31,8042.0,380.32,381.53,380.32,381.31,8042.0
2023-06-21 11:50:00,381.33,381.51,380.56,380.65,8699.0,381.33,381.51,380.56,380.65,8699.0
2023-06-21 12:00:00,380.65,380.9,379.54,379.54,12411.0,380.65,380.9,379.54,379.54,12411.0
2023-06-21 12:10:00,379.38,379.39,378.59,379.01,9632.0,379.38,379.39,378.59,379.01,9632.0
2023-06-21 12:20:00,379.22,379.62,378.85,379.62,5700.0,379.22,379.62,378.85,379.62,5700.0
2023-06-21 12:30:00,379.62,379.91,379.34,379.91,5924.0,379.62,379.91,379.34,379.91,5924.0
2023-06-21 12:40:00,380.16,380.35,379.18,379.22,7410.0,380.16,380.35,379.18,379.22,7410.0
2023-06-21 12:50:00,379.12,379.92,378.91,379.55,6121.0,379.12,379.92,378.91,379.55,6121.0
2023-06-21 13:00:00,379.23,379.26,378.6,379.03,6611.0,379.23,379.26,378.6,379.03,6611.0
2023-06-21 13:10:00,379.15,379.35,378.81,378.96,5381.0,379.15,379.35,378.81,378.96,5381.0
2023-06-21 13:20:00,378.91,379.47,378.5,379.34,7715.0,378.91,379.47,378.5,379.34,7715.0
2023-06-21 13:30:00,379.32,379.32,378.82,378.91,4729.0,379.32,379.32,378.82,378.91,4729.0
2023-06-21 13:40:00,378.92,379.05,378.65,378.93,3650.0,378.92,379.05,378.65,378.93,3650.0
2023-06-21 13:50:00,378.97,379.77,378.97,379.72,5236.0,378.97,379.77,378.97,379.72,5236.0
2023-06-21 14:00:00,379.71,380.08,379.62,380.01,3491.0,379.71,380.08,379.62,380.01,3491.0
2023-06-21 14:10:00,380.0,380.8,379.87,380.8,3000.0,380.0,380.8,379.87,380.8,3000.0
2023-06-21 14:20:00,380.56,380.76,380.34,380.63,3200.0,380.56,380.76,380.34,380.63,3200.0
2023-06-21 14:30:00,380.7,380.97,380.43,380.46,7288.0,380.7,380.97,380.43,380.46,7288.0
2023-06-21 14:40:00,380.38,380.61,379.94,380.03,5122.0,380.38,380.61,379.94,380.03,5122.0
2023-06-21 14:50:00,380.15,380.39,379.99,380.29,3810.0,380.15,380.39,379.99,380.29,3810.0
2023-06-21 15:00:00,380.26,380.39,379.38,379.6,12242.0,380.26,380.39,379.38,379.6,12242.0
2023-06-21 15:10:00,379.67,380.76,379.53,380.76,7734.0,379.67,380.76,379.53,380.76,7734.0
2023-06-21 15:20:00,380.82,380.84,379.96,380.19,5692.0,380.82,380.84,379.96,380.19,5692.0
2023-06-21 15:30:00,380.11,380.17,379.0,379.12,13877.0,380.11,380.17,379.0,379.12,13877.0
2023-06-21 15:40:00,379.13,379.6,379.06,379.17,15779.0,379.13,379.6,379.06,379.17,15779.0
2023-06-21 15:50:00,379.14,379.84,378.41,378.94,61030.0,379.14,379.84,378.41,378.94,61030.0
2023-06-22 09:30:00,376.43,378.48,375.99,377.62,18944.0,376.43,378.48,375.99,377.62,18944.0
2023-06-22 09:40:00,377.42,377.63,376.14,376.56,5539.0,377.42,377.63,376.14,376.56,5539.0
2023-06-22 09:50:00,376.91,377.9,376.85,377.14,8233.0,376.91,377.9,376.85,377.14,8233.0
2023-06-22 10:00:00,377.28,377.32,376.15,376.47,12099.0,377.28,377.32,376.15,376.47,12099.0
2023-06-22 10:10:00,376.52,377.8,376.5,377.61,17738.0,376.52,377.8,376.5,377.61,17738.0
2023-06-22 10:20:00,377.35,377.74,377.05,377.21,20022.0,377.35,377.74,377.05,377.21,20022.0
2023-06-22 10:30:00,377.25,377.68,376.63,376.93,10940.0,377.25,377.68,376.63,376.93,10940.0
2023-06-22 10:40:00,376.91,377.5,376.45,377.5,9031.0,376.91,377.5,376.45,377.5,9031.0
2023-06-22 10:50:00,377.64,377.68,376.97,377.31,14468.0,377.64,377.68,376.97,377.31,14468.0
2023-06-22 11:00:00,377.55,378.65,377.11,378.52,22208.0,377.55,378.65,377.11,378.52,22208.0
2023-06-22 11:10:00,378.54,379.12,378.23,379.12,6845.0,378.54,379.12,378.23,379.12,6845.0
2023-06-22 11:20:00,379.13,379.42,378.06,378.16,11642.0,379.13,379.42,378.06,378.16,11642.0
2023-06-22 11:30:00,378.35,379.21,378.32,378.78,9306.0,378.35,379.21,378.32,378.78,9306.0
2023-06-22 11:40:00,378.92,379.15,378.78,378.98,13343.0,378.92,379.15,378.78,378.98,13343.0
2023-06-22 11:50:00,379.0,379.04,377.79,377.93,14167.0,379.0,379.04,377.79,377.93,14167.0
2023-06-22 12:00:00,377.95,377.95,377.33,377.86,6475.0,377.95,377.95,377.33,377.86,6475.0
2023-06-22 12:10:00,377.86,377.91,377.26,377.26,9030.0,377.86,377.91,377.26,377.26,9030.0
2023-06-22 12:20:00,377.21,378.03,377.21,377.96,6391.0,377.21,378.03,377.21,377.96,6391.0
2023-06-22 12:30:00,377.97,378.38,377.97,378.25,4329.0,377.97,378.38,377.97,378.25,4329.0
2023-06-22 12:40:00,378.33,378.9,378.29,378.67,7497.0,378.33,378.9,378.29,378.67,7497.0
2023-06-22 12:50:00,378.69,378.8,378.14,378.21,12044.0,378.69,378.8,378.14,378.21,12044.0
2023-06-22 13:00:00,378.14,378.14,377.02,377.23,7442.0,378.14,378.14,377.02,377.23,7442.0
2023-06-22 13:10:00,377.25,377.45,376.96,377.29,3022.0,377.25,377.45,376.96,377.29,3022.0
2023-06-22 13:20:00,377.28,377.35,377.02,377.34,2665.0,377.28,377.35,377.02,377.34,2665.0
2023-06-22 13:30:00,377.19,377.19,376.82,377.06,2418.0,377.19,377.19,376.82,377.06,2418.0
2023-06-22 13:40:00,377.43,377.43,376.9,377.16,3851.0,377.43,377.43,376.9,377.16,3851.0
2023-06-22 13:50:00,377.12,377.53,377.01,377.53,2835.0,377.12,377.53,377.01,377.53,2835.0
2023-06-22 14:00:00,377.47,377.6,376.99,377.0,4908.0,377.47,377.6,376.99,377.0,4908.0
2023-06-22 14:10:00,377.0,377.33,376.99,377.3,3141.0,377.0,377.33,376.99,377.3,3141.0
2023-06-22 14:20:00,377.35,377.51,377.18,377.51,3601.0,377.35,377.51,377.18,377.51,3601.0
2023-06-22 14:30:00,377.39,377.89,377.27,377.33,4003.0,377.39,377.89,377.27,377.33,4003.0
2023-06-22 14:40:00,377.38,377.76,377.31,377.59,5670.0,377.38,377.76,377.31,377.59,5670.0
2023-06-22 14:50:00,377.67,377.9,377.61,377.7,5636.0,377.67,377.9,377.61,377.7,5636.0
2023-06-22 15:00:00,377.66,378.6,377.66,378.49,8799.0,377.66,378.6,377.66,378.49,8799.0
2023-06-22 15:10:00,378.56,378.84,378.04,378.12,7798.0,378.56,378.84,378.04,378.12,7798.0
2023-06-22 15:20:00,378.19,378.27,377.73,377.8,10001.0,378.19,378.27,377.73,377.8,10001.0
2023-06-22 15:30:00,377.65,377.77,377.26,377.77,8542.0,377.65,377.77,377.26,377.77,8542.0
2023-06-22 15:40:00,377.9,378.06,377.73,377.78,22854.0,377.9,378.06,377.73,377.78,22854.0
2023-06-22 15:50:00,377.53,378.09,377.53,377.91,47460.0,377.53,378.09,377.53,377.91,47460.0
2023-06-23 09:30:00,374.35,374.54,372.46,373.7,33471.0,374.35,374.54,372.46,373.7,33471.0
2023-06-23 09:40:00,373.69,374.44,372.7,374.03,25891.0,373.69,374.44,372.7,374.03,25891.0
2023-06-23 09:50:00,374.03,375.08,374.0,374.01,22604.0,374.03,375.08,374.0,374.01,22604.0
2023-06-23 10:00:00,374.0,374.21,373.0,373.76,23380.0,374.0,374.21,373.0,373.76,23380.0
2023-06-23 10:10:00,373.74,374.9,373.51,374.75,22262.0,373.74,374.9,373.51,374.75,22262.0
2023-06-23 10:20:00,374.83,375.53,374.3,375.48,11683.0,374.83,375.53,374.3,375.48,11683.0
2023-06-23 10:30:00,375.5,375.81,374.83,375.38,27667.0,375.5,375.81,374.83,375.38,27667.0
2023-06-23 10:40:00,375.39,375.65,374.71,374.84,15282.0,375.39,375.65,374.71,374.84,15282.0
2023-06-23 10:50:00,374.84,375.67,374.74,375.6,10570.0,374.84,375.67,374.74,375.6,10570.0
2023-06-23 11:00:00,375.74,376.3,375.74,376.02,11149.0,375.74,376.3,375.74,376.02,11149.0
2023-06-23 11:10:00,376.13,376.13,375.23,375.55,12237.0,376.13,376.13,375.23,375.55,12237.0
2023-06-23 11:20:00,375.55,375.57,374.08,374.32,20430.0,375.55,375.57,374.08,374.32,20430.0
2023-06-23 11:30:00,374.38,374.87,373.94,374.65,15672.0,374.38,374.87,373.94,374.65,15672.0
2023-06-23 11:40:00,374.56,375.39,374.38,375.01,15066.0,374.56,375.39,374.38,375.01,15066.0
2023-06-23 11:50:00,375.11,375.16,374.65,374.9,9027.0,375.11,375.16,374.65,374.9,9027.0
2023-06-23 12:00:00,374.9,375.21,374.71,374.83,10455.0,374.9,375.21,374.71,374.83,10455.0
2023-06-23 12:10:00,374.86,375.62,374.78,375.49,8616.0,374.86,375.62,374.78,375.49,8616.0
2023-06-23 12:20:00,375.4,375.75,375.03,375.67,19784.0,375.4,375.75,375.03,375.67,19784.0
2023-06-23 12:30:00,375.58,376.1,375.57,375.75,5676.0,375.58,376.1,375.57,375.75,5676.0
2023-06-23 12:40:00,375.76,376.16,375.71,376.1,6037.0,375.76,376.16,375.71,376.1,6037.0
2023-06-23 12:50:00,376.12,376.5,375.87,376.49,7076.0,376.12,376.5,375.87,376.49,7076.0
2023-06-23 13:00:00,376.55,376.66,375.88,375.98,8617.0,376.55,376.66,375.88,375.98,8617.0
2023-06-23 13:10:00,375.93,376.08,375.71,376.03,19540.0,375.93,376.08,375.71,376.03,19540.0
2023-06-23 13:20:00,376.01,376.01,375.59,375.77,7543.0,376.01,376.01,375.59,375.77,7543.0
2023-06-23 13:30:00,375.83,376.71,375.83,376.7,4977.0,375.83,376.71,375.83,376.7,4977.0
2023-06-23 13:40:00,376.7,377.25,376.39,377.12,11160.0,376.7,377.25,376.39,377.12,11160.0
2023-06-23 13:50:00,377.06,377.3,376.82,377.07,7290.0,377.06,377.3,376.82,377.07,7290.0
2023-06-23 14:00:00,377.11,377.12,376.26,376.29,6086.0,377.11,377.12,376.26,376.29,6086.0
2023-06-23 14:10:00,376.31,376.31,375.39,375.39,13887.0,376.31,376.31,375.39,375.39,13887.0
2023-06-23 14:20:00,375.39,375.52,374.69,375.34,22072.0,375.39,375.52,374.69,375.34,22072.0
2023-06-23 14:30:00,375.27,375.97,375.06,375.06,7668.0,375.27,375.97,375.06,375.06,7668.0
2023-06-23 14:40:00,375.17,375.42,374.73,374.77,8683.0,375.17,375.42,374.73,374.77,8683.0
2023-06-23 14:50:00,374.69,374.83,374.2,374.32,6899.0,374.69,374.83,374.2,374.32,6899.0
2023-06-23 15:00:00,374.27,374.27,373.82,374.15,25598.0,374.27,374.27,373.82,374.15,25598.0
2023-06-23 15:10:00,374.2,374.25,373.62,373.62,14394.0,374.2,374.25,373.62,373.62,14394.0
2023-06-23 15:20:00,373.62,374.6,373.62,374.51,8001.0,373.62,374.6,373.62,374.51,8001.0
2023-06-23 15:30:00,374.64,374.78,374.02,374.13,13399.0,374.64,374.78,374.02,374.13,13399.0
2023-06-23 15:40:00,374.07,374.81,374.03,374.43,17130.0,374.07,374.81,374.03,374.43,17130.0
2023-06-23 15:50:00,374.42,374.9,372.91,374.25,114785.0,374.42,374.9,372.91,374.25,114785.0
2023-06-26 09:30:00,377.31,377.31,375.05,375.61,36268.0,377.31,377.31,375.05,375.61,36268.0
2023-06-26 09:40:00,375.62,376.22,375.02,376.1,29595.0,375.62,376.22,375.02,376.1,29595.0
2023-06-26 09:50:00,376.12,378.29,376.11,376.52,15462.0,376.12,378.29,376.11,376.52,15462.0
2023-06-26 10:00:00,376.54,376.8,376.07,376.56,9307.0,376.54,376.8,376.07,376.56,9307.0
2023-06-26 10:10:00,376.39,376.79,375.81,376.41,10051.0,376.39,376.79,375.81,376.41,10051.0
2023-06-26 10:20:00,376.27,376.44,375.94,376.08,12995.0,376.27,376.44,375.94,376.08,12995.0
2023-06-26 10:30:00,376.06,376.45,375.71,375.71,9305.0,376.06,376.45,375.71,375.71,9305.0
2023-06-26 10:40:00,375.69,376.74,375.23,376.6,10717.0,375.69,376.74,375.23,376.6,10717.0
2023-06-26 10:50:00,376.79,376.84,375.38,375.59,18050.0,376.79,376.84,375.38,375.59,18050.0
2023-06-26 11:00:00,375.6,375.7,375.22,375.61,18471.0,375.6,375.7,375.22,375.61,18471.0
2023-06-26 11:10:00,375.61,375.82,375.19,375.19,9199.0,375.61,375.82,375.19,375.19,9199.0
2023-06-26 11:20:00,375.2,376.1,375.11,375.65,21232.0,375.2,376.1,375.11,375.65,21232.0
2023-06-26 11:30:00,375.67,376.89,375.56,376.67,8242.0,375.67,376.89,375.56,376.67,8242.0
2023-06-26 11:40:00,376.63,376.63,375.8,376.49,6448.0,376.63,376.63,375.8,376.49,6448.0
2023-06-26 11:50:00,376.46,378.13,376.46,378.13,10816.0,376.46,378.13,376.46,378.13,10816.0
2023-06-26 12:00:00,378.06,378.14,376.59,376.64,16829.0,378.06,378.14,376.59,376.64,16829.0
2023-06-26 12:10:00,376.51,377.21,376.17,376.99,8532.0,376.51,377.21,376.17,376.99,8532.0
2023-06-26 12:20:00,377.02,377.69,376.83,377.28,6082.0,377.02,377.69,376.83,377.28,6082.0
2023-06-26 12:30:00,377.21,377.66,376.89,377.49,9875.0,377.21,377.66,376.89,377.49,9875.0
2023-06-26 12:40:00,377.4,377.41,376.1,377.06,11943.0,377.4,377.41,376.1,377.06,11943.0
2023-06-26 12:50:00,377.28,377.28,376.79,376.92,3045.0,377.28,377.28,376.79,376.92,3045.0
2023-06-26 13:00:00,377.05,377.47,376.82,376.98,5285.0,377.05,377.47,376.82,376.98,5285.0
2023-06-26 13:10:00,376.83,377.18,376.75,376.94,5771.0,376.83,377.18,376.75,376.94,5771.0
2023-06-26 13:20:00,376.87,376.94,376.5,376.92,6704.0,376.87,376.94,376.5,376.92,6704.0
2023-06-26 13:30:00,376.97,376.97,376.12,376.5,6896.0,376.97,376.97,376.12,376.5,6896.0
2023-06-26 13:40:00,376.59,376.84,376.29,376.46,2400.0,376.59,376.84,376.29,376.46,2400.0
2023-06-26 13:50:00,376.53,376.74,376.11,376.37,18628.0,376.53,376.74,376.11,376.37,18628.0
2023-06-26 14:00:00,376.36,376.91,376.22,376.58,4778.0,376.36,376.91,376.22,376.58,4778.0
2023-06-26 14:10:00,376.84,377.04,376.61,376.74,3300.0,376.84,377.04,376.61,376.74,3300.0
2023-06-26 14:20:00,376.63,376.96,376.28,376.38,8959.0,376.63,376.96,376.28,376.38,8959.0
2023-06-26 14:30:00,376.48,376.64,376.32,376.48,8204.0,376.48,376.64,376.32,376.48,8204.0
2023-06-26 14:40:00,376.36,377.0,376.36,377.0,9267.0,376.36,377.0,376.36,377.0,9267.0
2023-06-26 14:50:00,377.08,377.08,376.59,376.67,3768.0,377.08,377.08,376.59,376.67,3768.0
2023-06-26 15:00:00,376.78,377.11,376.78,376.9,3550.0,376.78,377.11,376.78,376.9,3550.0
2023-06-26 15:10:00,376.82,377.42,376.75,377.03,5251.0,376.82,377.42,376.75,377.03,5251.0
2023-06-26 15:20:00,377.03,377.61,376.74,377.5,7336.0,377.03,377.61,376.74,377.5,7336.0
2023-06-26 15:30:00,377.43,377.56,377.13,377.13,7783.0,377.43,377.56,377.13,377.13,7783.0
2023-06-26 15:40:00,377.28,377.34,375.39,375.42,21539.0,377.28,377.34,375.39,375.42,21539.0
2023-06-26 15:50:00,375.39,375.48,373.47,373.77,94391.0,375.39,375.48,373.47,373.77,94391.0
2023-06-27 09:30:00,375.29,376.8,374.84,376.37,29774.0,375.29,376.8,374.84,376.37,29774.0
2023-06-27 09:40:00,376.36,376.36,375.72,375.91,4253.0,376.36,376.36,375.72,375.91,4253.0
2023-06-27 09:50:00,376.31,376.55,375.0,375.31,9201.0,376.31,376.55,375.0,375.31,9201.0
2023-06-27 10:00:00,376.0,376.36,375.35,375.81,8985.0,376.0,376.36,375.35,375.81,8985.0
2023-06-27 10:10:00,375.54,375.67,374.8,375.25,6363.0,375.54,375.67,374.8,375.25,6363.0
2023-06-27 10:20:00,374.98,375.69,374.88,374.88,5530.0,374.98,375.69,374.88,374.88,5530.0
2023-06-27 10:30:00,375.18,375.49,374.77,375.31,4861.0,375.18,375.49,374.77,375.31,4861.0
2023-06-27 10:40:00,375.32,375.91,374.85,375.29,16158.0,375.32,375.91,374.85,375.29,16158.0
2023-06-27 10:50:00,375.52,375.62,374.77,375.5,8285.0,375.52,375.62,374.77,375.5,8285.0
2023-06-27 11:00:00,375.8,375.83,375.05,375.8,4966.0,375.8,375.83,375.05,375.8,4966.0
2023-06-27 11:10:00,375.67,376.95,375.59,376.61,15910.0,375.67,376.95,375.59,376.61,15910.0
2023-06-27 11:20:00,376.4,377.28,376.4,377.04,9446.0,376.4,377.28,376.4,377.04,9446.0
2023-06-27 11:30:00,377.24,377.5,376.91,377.11,7305.0,377.24,377.5,376.91,377.11,7305.0
2023-06-27 11:40:00,376.98,377.07,376.46,376.58,5100.0,376.98,377.07,376.46,376.58,5100.0
2023-06-27 11:50:00,376.48,376.63,376.09,376.1,10099.0,376.48,376.63,376.09,376.1,10099.0
2023-06-27 12:00:00,376.21,376.21,375.81,376.11,2810.0,376.21,376.21,375.81,376.11,2810.0
2023-06-27 12:10:00,376.0,376.31,375.62,375.63,4990.0,376.0,376.31,375.62,375.63,4990.0
2023-06-27 12:20:00,375.55,376.02,375.46,376.0,6477.0,375.55,376.02,375.46,376.0,6477.0
2023-06-27 12:30:00,376.04,376.12,375.58,375.68,3341.0,376.04,376.12,375.58,375.68,3341.0
2023-06-27 12:40:00,375.7,376.71,375.7,376.55,3495.0,375.7,376.71,375.7,376.55,3495.0
2023-06-27 12:50:00,376.51,376.91,376.43,376.66,5297.0,376.51,376.91,376.43,376.66,5297.0
2023-06-27 13:00:00,376.71,376.71,375.6,375.73,2574.0,376.71,376.71,375.6,375.73,2574.0
2023-06-27 13:10:00,375.69,376.59,375.55,376.54,6315.0,375.69,376.59,375.55,376.54,6315.0
2023-06-27 13:20:00,376.55,377.4,376.44,376.49,8000.0,376.55,377.4,376.44,376.49,8000.0
2023-06-27 13:30:00,376.56,376.78,376.17,376.29,4500.0,376.56,376.78,376.17,376.29,4500.0
2023-06-27 13:40:00,376.43,377.24,376.36,376.73,9836.0,376.43,377.24,376.36,376.73,9836.0
2023-06-27 13:50:00,376.56,376.88,376.23,376.24,4828.0,376.56,376.88,376.23,376.24,4828.0
2023-06-27 14:00:00,376.23,376.93,376.15,376.75,8710.0,376.23,376.93,376.15,376.75,8710.0
2023-06-27 14:10:00,376.75,376.79,376.55,376.63,4825.0,376.75,376.79,376.55,376.63,4825.0
2023-06-27 14:20:00,376.76,376.76,376.07,376.09,5334.0,376.76,376.76,376.07,376.09,5334.0
2023-06-27 14:30:00,376.09,376.48,375.94,376.0,7959.0,376.09,376.48,375.94,376.0,7959.0
2023-06-27 14:40:00,375.8,375.91,375.24,375.25,7134.0,375.8,375.91,375.24,375.25,7134.0
2023-06-27 14:50:00,375.2,375.52,374.86,375.04,3895.0,375.2,375.52,374.86,375.04,3895.0
2023-06-27 15:00:00,374.9,375.51,374.9,375.51,10648.0,374.9,375.51,374.9,375.51,10648.0
2023-06-27 15:10:00,375.49,376.13,375.39,375.93,6435.0,375.49,376.13,375.39,375.93,6435.0
2023-06-27 15:20:00,375.96,376.5,375.96,376.43,7239.0,375.96,376.5,375.96,376.43,7239.0
2023-06-27 15:30:00,376.37,376.37,375.86,376.17,14884.0,376.37,376.37,375.86,376.17,14884.0
2023-06-27 15:40:00,376.35,376.35,375.76,376.11,17209.0,376.35,376.35,375.76,376.11,17209.0
2023-06-27 15:50:00,376.05,376.1,374.16,374.62,62266.0,376.05,376.1,374.16,374.62,62266.0
2023-06-28 09:30:00,377.06,378.83,375.5,376.34,25942.0,377.06,378.83,375.5,376.34,25942.0
2023-06-28 09:40:00,376.36,376.73,375.49,375.49,25232.0,376.36,376.73,375.49,375.49,25232.0
2023-06-28 09:50:00,374.8,375.97,374.53,375.89,22569.0,374.8,375.97,374.53,375.89,22569.0
2023-06-28 10:00:00,375.96,377.13,375.34,375.64,14558.0,375.96,377.13,375.34,375.64,14558.0
2023-06-28 10:10:00,375.58,376.83,375.2,376.82,12359.0,375.58,376.83,375.2,376.82,12359.0
2023-06-28 10:20:00,376.93,377.11,375.14,375.89,13459.0,376.93,377.11,375.14,375.89,13459.0
2023-06-28 10:30:00,375.69,377.47,375.58,377.11,14094.0,375.69,377.47,375.58,377.11,14094.0
2023-06-28 10:40:00,377.07,377.91,376.69,376.69,14588.0,377.07,377.91,376.69,376.69,14588.0
2023-06-28 10:50:00,376.63,376.63,375.01,375.28,12620.0,376.63,376.63,375.01,375.28,12620.0
2023-06-28 11:00:00,375.35,375.92,374.83,375.92,10287.0,375.35,375.92,374.83,375.92,10287.0
2023-06-28 11:10:00,375.92,375.94,374.34,375.6,20373.0,375.92,375.94,374.34,375.6,20373.0
2023-06-28 11:20:00,375.59,375.95,375.18,375.76,12451.0,375.59,375.95,375.18,375.76,12451.0
2023-06-28 11:30:00,375.99,376.55,375.99,376.51,7898.0,375.99,376.55,375.99,376.51,7898.0
2023-06-28 11:40:00,376.44,377.32,376.43,376.88,12430.0,376.44,377.32,376.43,376.88,12430.0
2023-06-28 11:50:00,376.73,377.09,376.57,376.95,5478.0,376.73,377.09,376.57,376.95,5478.0
2023-06-28 12:00:00,377.04,377.09,376.5,376.89,3295.0,377.04,377.09,376.5,376.89,3295.0
2023-06-28 12:10:00,376.81,377.73,376.79,377.54,7456.0,376.81,377.73,376.79,377.54,7456.0
2023-06-28 12:20:00,377.58,377.67,376.64,376.8,9101.0,377.58,377.67,376.64,376.8,9101.0
2023-06-28 12:30:00,376.88,376.88,376.33,376.49,12210.0,376.88,376.88,376.33,376.49,12210.0
2023-06-28 12:40:00,376.4,376.4,375.3,375.69,6939.0,376.4,376.4,375.3,375.69,6939.0
2023-06-28 12:50:00,375.67,376.09,375.41,375.94,13506.0,375.67,376.09,375.41,375.94,13506.0
2023-06-28 13:00:00,375.98,376.44,375.72,376.11,9839.0,375.98,376.44,375.72,376.11,9839.0
2023-06-28 13:10:00,375.97,376.35,375.86,376.33,6643.0,375.97,376.35,375.86,376.33,6643.0
2023-06-28 13:20:00,376.3,377.07,376.3,377.06,3411.0,376.3,377.07,376.3,377.06,3411.0
2023-06-28 13:30:00,377.01,377.29,376.35,376.85,8287.0,377.01,377.29,376.35,376.85,8287.0
2023-06-28 13:40:00,376.79,376.87,376.03,376.28,3431.0,376.79,376.87,376.03,376.28,3431.0
2023-06-28 13:50:00,376.09,376.59,376.03,376.04,5757.0,376.09,376.59,376.03,376.04,5757.0
2023-06-28 14:00:00,376.23,376.62,376.2,376.61,4493.0,376.23,376.62,376.2,376.61,4493.0
2023-06-28 14:10:00,376.61,376.71,376.22,376.22,1900.0,376.61,376.71,376.22,376.22,1900.0
2023-06-28 14:20:00,376.15,376.31,376.02,376.18,4157.0,376.15,376.31,376.02,376.18,4157.0
2023-06-28 14:30:00,376.08,376.4,375.95,376.03,5966.0,376.08,376.4,375.95,376.03,5966.0
2023-06-28 14:40:00,376.0,376.27,375.95,376.01,7300.0,376.0,376.27,375.95,376.01,7300.0
2023-06-28 14:50:00,376.0,376.1,375.31,375.64,5653.0,376.0,376.1,375.31,375.64,5653.0
2023-06-28 15:00:00,375.78,375.8,374.5,375.03,5987.0,375.78,375.8,374.5,375.03,5987.0
2023-06-28 15:10:00,375.14,375.84,375.14,375.84,5101.0,375.14,375.84,375.14,375.84,5101.0
2023-06-28 15:20:00,375.87,376.64,375.84,376.21,12796.0,375.87,376.64,375.84,376.21,12796.0
2023-06-28 15:30:00,376.04,376.58,375.94,376.58,12800.0,376.04,376.58,375.94,376.58,12800.0
2023-06-28 15:40:00,376.5,376.71,376.11,376.21,14124.0,376.5,376.71,376.11,376.21,14124.0
2023-06-28 15:50:00,376.1,376.69,375.78,376.31,46047.0,376.1,376.69,375.78,376.31,46047.0
2023-06-29 09:30:00,378.02,378.23,376.71,377.4,30675.0,378.02,378.23,376.71,377.4,30675.0
2023-06-29 09:40:00,377.29,378.7,376.4,378.46,20900.0,377.29,378.7,376.4,378.46,20900.0
2023-06-29 09:50:00,378.73,379.39,377.28,378.09,8482.0,378.73,379.39,377.28,378.09,8482.0
2023-06-29 10:00:00,378.09,379.91,378.02,379.8,34957.0,378.09,379.91,378.02,379.8,34957.0
2023-06-29 10:10:00,379.82,379.82,378.88,379.35,19362.0,379.82,379.82,378.88,379.35,19362.0
2023-06-29 10:20:00,379.06,379.96,377.89,377.97,8728.0,379.06,379.96,377.89,377.97,8728.0
2023-06-29 10:30:00,377.86,378.04,376.84,377.17,11376.0,377.86,378.04,376.84,377.17,11376.0
2023-06-29 10:40:00,376.8,377.05,375.78,376.09,11061.0,376.8,377.05,375.78,376.09,11061.0
2023-06-29 10:50:00,376.13,377.23,376.12,376.47,8809.0,376.13,377.23,376.12,376.47,8809.0
2023-06-29 11:00:00,376.52,376.53,375.58,376.25,10377.0,376.52,376.53,375.58,376.25,10377.0
2023-06-29 11:10:00,376.29,376.32,375.52,375.74,9352.0,376.29,376.32,375.52,375.74,9352.0
2023-06-29 11:20:00,375.63,375.84,375.18,375.48,11772.0,375.63,375.84,375.18,375.48,11772.0
2023-06-29 11:30:00,375.55,375.57,375.16,375.55,7378.0,375.55,375.57,375.16,375.55,7378.0
2023-06-29 11:40:00,375.6,375.9,375.39,375.43,12034.0,375.6,375.9,375.39,375.43,12034.0
2023-06-29 11:50:00,375.57,375.67,374.75,374.84,4713.0,375.57,375.67,374.75,374.84,4713.0
2023-06-29 12:00:00,375.0,375.18,374.4,374.66,4851.0,375.0,375.18,374.4,374.66,4851.0
2023-06-29 12:10:00,374.63,374.75,374.06,374.49,9256.0,374.63,374.75,374.06,374.49,9256.0
2023-06-29 12:20:00,374.63,375.45,374.13,375.45,11643.0,374.63,375.45,374.13,375.45,11643.0
2023-06-29 12:30:00,375.42,375.57,374.81,374.87,9118.0,375.42,375.57,374.81,374.87,9118.0
2023-06-29 12:40:00,374.83,375.18,374.7,374.72,2947.0,374.83,375.18,374.7,374.72,2947.0
2023-06-29 12:50:00,374.64,374.71,373.8,373.94,3204.0,374.64,374.71,373.8,373.94,3204.0
2023-06-29 13:00:00,373.83,373.88,372.92,373.27,4080.0,373.83,373.88,372.92,373.27,4080.0
2023-06-29 13:10:00,373.32,373.68,373.02,373.43,6963.0,373.32,373.68,373.02,373.43,6963.0
2023-06-29 13:20:00,373.48,373.52,372.66,372.77,7897.0,373.48,373.52,372.66,372.77,7897.0
2023-06-29 13:30:00,372.66,372.67,371.71,372.14,12152.0,372.66,372.67,371.71,372.14,12152.0
2023-06-29 13:40:00,372.3,372.3,371.25,371.31,11782.0,372.3,372.3,371.25,371.31,11782.0
2023-06-29 13:50:00,371.3,371.67,370.25,370.35,42767.0,371.3,371.67,370.25,370.35,42767.0
2023-06-29 14:00:00,370.3,370.69,370.16,370.69,15778.0,370.3,370.69,370.16,370.69,15778.0
2023-06-29 14:10:00,370.7,371.27,370.43,371.18,7013.0,370.7,371.27,370.43,371.18,7013.0
2023-06-29 14:20:00,371.26,371.83,371.26,371.62,10892.0,371.26,371.83,371.26,371.62,10892.0
2023-06-29 14:30:00,371.53,372.21,371.37,371.38,21406.0,371.53,372.21,371.37,371.38,21406.0
2023-06-29 14:40:00,371.38,371.85,371.02,371.81,14466.0,371.38,371.85,371.02,371.81,14466.0
2023-06-29 14:50:00,371.73,371.73,371.24,371.46,9189.0,371.73,371.73,371.24,371.46,9189.0
2023-06-29 15:00:00,371.62,372.3,371.61,372.3,15363.0,371.62,372.3,371.61,372.3,15363.0
2023-06-29 15:10:00,372.3,372.43,370.66,370.66,9227.0,372.3,372.43,370.66,370.66,9227.0
2023-06-29 15:20:00,370.66,371.22,370.27,371.22,18137.0,370.66,371.22,370.27,371.22,18137.0
2023-06-29 15:30:00,371.15,371.48,370.47,371.01,25062.0,371.15,371.48,370.47,371.01,25062.0
2023-06-29 15:40:00,370.93,370.95,370.32,370.48,28712.0,370.93,370.95,370.32,370.48,28712.0
2023-06-29 15:50:00,370.45,370.9,369.84,370.25,76073.0,370.45,370.9,369.84,370.25,76073.0
2023-06-30 09:30:00,374.8,379.23,374.76,377.35,130074.0,374.8,379.23,374.76,377.35,130074.0
2023-06-30 09:40:00,377.45,378.64,377.35,378.51,35435.0,377.45,378.64,377.35,378.51,35435.0
2023-06-30 09:50:00,378.47,379.0,375.64,375.64,21167.0,378.47,379.0,375.64,375.64,21167.0
2023-06-30 10:00:00,376.0,378.07,375.71,376.53,39905.0,376.0,378.07,375.71,376.53,39905.0
2023-06-30 10:10:00,376.95,377.35,375.92,377.1,16017.0,376.95,377.35,375.92,377.1,16017.0
2023-06-30 10:20:00,377.08,377.91,377.05,377.05,13558.0,377.08,377.91,377.05,377.05,13558.0
2023-06-30 10:30:00,377.21,377.38,375.94,376.31,17815.0,377.21,377.38,375.94,376.31,17815.0
2023-06-30 10:40:00,376.17,376.4,375.39,375.95,14047.0,376.17,376.4,375.39,375.95,14047.0
2023-06-30 10:50:00,375.87,376.66,375.78,375.95,12195.0,375.87,376.66,375.78,375.95,12195.0
2023-06-30 11:00:00,375.89,376.23,375.71,376.18,8897.0,375.89,376.23,375.71,376.18,8897.0
2023-06-30 11:10:00,376.32,376.81,376.0,376.5,7337.0,376.32,376.81,376.0,376.5,7337.0
2023-06-30 11:20:00,376.51,376.78,376.25,376.52,11745.0,376.51,376.78,376.25,376.52,11745.0
2023-06-30 11:30:00,376.35,376.52,376.0,376.02,7484.0,376.35,376.52,376.0,376.02,7484.0
2023-06-30 11:40:00,376.0,376.69,375.99,376.69,7675.0,376.0,376.69,375.99,376.69,7675.0
2023-06-30 11:50:00,376.87,377.72,376.56,377.48,12333.0,376.87,377.72,376.56,377.48,12333.0
2023-06-30 12:00:00,377.54,378.68,377.53,378.23,18041.0,377.54,378.68,377.53,378.23,18041.0
2023-06-30 12:10:00,378.23,378.42,377.88,378.24,9106.0,378.23,378.42,377.88,378.24,9106.0
2023-06-30 12:20:00,378.27,378.83,378.0,378.74,8327.0,378.27,378.83,378.0,378.74,8327.0
2023-06-30 12:30:00,378.75,378.81,378.31,378.34,10067.0,378.75,378.81,378.31,378.34,10067.0
2023-06-30 12:40:00,378.34,378.64,378.3,378.38,9752.0,378.34,378.64,378.3,378.38,9752.0
2023-06-30 12:50:00,378.23,378.75,378.08,378.75,6472.0,378.23,378.75,378.08,378.75,6472.0
2023-06-30 13:00:00,378.73,378.88,378.25,378.65,6659.0,378.73,378.88,378.25,378.65,6659.0
2023-06-30 13:10:00,378.62,378.88,378.51,378.73,9868.0,378.62,378.88,378.51,378.73,9868.0
2023-06-30 13:20:00,378.73,379.0,378.6,378.92,11809.0,378.73,379.0,378.6,378.92,11809.0
2023-06-30 13:30:00,378.99,379.64,378.98,379.29,12993.0,378.99,379.64,378.98,379.29,12993.0
2023-06-30 13:40:00,379.37,379.37,378.9,378.97,6874.0,379.37,379.37,378.9,378.97,6874.0
2023-06-30 13:50:00,378.89,379.27,378.61,379.08,8553.0,378.89,379.27,378.61,379.08,8553.0
2023-06-30 14:00:00,379.08,379.42,379.07,379.26,6533.0,379.08,379.42,379.07,379.26,6533.0
2023-06-30 14:10:00,379.26,380.23,378.95,380.04,12031.0,379.26,380.23,378.95,380.04,12031.0
2023-06-30 14:20:00,379.88,380.37,379.88,380.33,8622.0,379.88,380.37,379.88,380.33,8622.0
2023-06-30 14:30:00,380.24,380.28,379.58,379.82,12688.0,380.24,380.28,379.58,379.82,12688.0
2023-06-30 14:40:00,379.87,379.98,379.0,379.55,8934.0,379.87,379.98,379.0,379.55,8934.0
2023-06-30 14:50:00,379.58,379.81,379.4,379.69,9810.0,379.58,379.81,379.4,379.69,9810.0
2023-06-30 15:00:00,379.7,379.93,379.43,379.57,10647.0,379.7,379.93,379.43,379.57,10647.0
2023-06-30 15:10:00,379.59,380.16,379.32,379.91,20429.0,379.59,380.16,379.32,379.91,20429.0
2023-06-30 15:20:00,379.95,380.16,379.33,379.64,10688.0,379.95,380.16,379.33,379.64,10688.0
2023-06-30 15:30:00,379.61,380.0,379.44,379.88,13467.0,379.61,380.0,379.44,379.88,13467.0
2023-06-30 15:40:00,379.82,380.09,379.54,380.02,21909.0,379.82,380.09,379.54,380.02,21909.0
2023-06-30 15:50:00,380.03,380.11,378.48,378.5,111102.0,380.03,380.11,378.48,378.5,111102.0
2023-07-03 09:30:00,379.42,381.5,378.0,380.64,26661.0,379.42,381.5,378.0,380.64,26661.0
2023-07-03 09:40:00,380.27,381.03,379.54,379.81,12321.0,380.27,381.03,379.54,379.81,12321.0
2023-07-03 09:50:00,380.01,380.01,378.91,379.68,13415.0,380.01,380.01,378.91,379.68,13415.0
2023-07-03 10:00:00,379.83,381.29,379.81,380.24,16013.0,379.83,381.29,379.81,380.24,16013.0
2023-07-03 10:10:00,380.13,380.34,379.54,379.99,7448.0,380.13,380.34,379.54,379.99,7448.0
2023-07-03 10:20:00,379.94,379.95,378.89,379.15,9940.0,379.94,379.95,378.89,379.15,9940.0
2023-07-03 10:30:00,379.15,379.45,378.85,379.45,8690.0,379.15,379.45,378.85,379.45,8690.0
2023-07-03 10:40:00,379.54,379.99,379.04,379.99,6831.0,379.54,379.99,379.04,379.99,6831.0
2023-07-03 10:50:00,380.0,380.2,379.2,379.39,9795.0,380.0,380.2,379.2,379.39,9795.0
2023-07-03 11:00:00,379.55,379.9,379.5,379.73,11078.0,379.55,379.9,379.5,379.73,11078.0
2023-07-03 11:10:00,379.82,379.97,378.85,378.86,6900.0,379.82,379.97,378.85,378.86,6900.0
2023-07-03 11:20:00,378.85,379.15,378.58,378.65,4796.0,378.85,379.15,378.58,378.65,4796.0
2023-07-03 11:30:00,378.72,378.95,378.51,378.9,3062.0,378.72,378.95,378.51,378.9,3062.0
2023-07-03 11:40:00,378.79,378.8,377.6,377.89,8514.0,378.79,378.8,377.6,377.89,8514.0
2023-07-03 11:50:00,377.9,378.34,377.89,378.23,2827.0,377.9,378.34,377.89,378.23,2827.0
2023-07-03 12:00:00,378.3,378.38,377.94,377.98,8956.0,378.3,378.38,377.94,377.98,8956.0
2023-07-03 12:10:00,378.08,378.5,378.07,378.49,7010.0,378.08,378.5,378.07,378.49,7010.0
2023-07-03 12:20:00,378.5,379.34,378.5,379.33,7364.0,378.5,379.34,378.5,379.33,7364.0
2023-07-03 12:30:00,379.28,379.74,379.15,379.74,7868.0,379.28,379.74,379.15,379.74,7868.0
2023-07-03 12:40:00,379.59,380.08,379.24,379.78,13003.0,379.59,380.08,379.24,379.78,13003.0
2023-07-03 12:50:00,379.61,379.68,378.87,379.68,23627.0,379.61,379.68,378.87,379.68,23627.0
2023-07-05 09:30:00,376.9,378.0,376.33,376.56,20421.0,376.9,378.0,376.33,376.56,20421.0
2023-07-05 09:40:00,376.73,380.38,376.5,380.22,38199.0,376.73,380.38,376.5,380.22,38199.0
2023-07-05 09:50:00,380.27,381.15,376.6,377.25,34575.0,380.27,381.15,376.6,377.25,34575.0
2023-07-05 10:00:00,377.06,378.36,376.49,376.65,14589.0,377.06,378.36,376.49,376.65,14589.0
2023-07-05 10:10:00,376.76,377.35,375.87,376.92,9019.0,376.76,377.35,375.87,376.92,9019.0
2023-07-05 10:20:00,376.69,377.59,376.31,376.89,22774.0,376.69,377.59,376.31,376.89,22774.0
2023-07-05 10:30:00,376.97,377.62,376.75,377.5,8313.0,376.97,377.62,376.75,377.5,8313.0
2023-07-05 10:40:00,377.58,377.69,376.32,376.34,8297.0,377.58,377.69,376.32,376.34,8297.0
2023-07-05 10:50:00,376.51,377.1,376.11,376.94,5932.0,376.51,377.1,376.11,376.94,5932.0
2023-07-05 11:00:00,376.83,376.83,376.0,376.13,5320.0,376.83,376.83,376.0,376.13,5320.0
2023-07-05 11:10:00,376.13,376.13,374.97,375.01,10009.0,376.13,376.13,374.97,375.01,10009.0
2023-07-05 11:20:00,374.84,376.4,374.82,376.26,15095.0,374.84,376.4,374.82,376.26,15095.0
2023-07-05 11:30:00,376.28,376.42,376.0,376.16,5646.0,376.28,376.42,376.0,376.16,5646.0
2023-07-05 11:40:00,376.3,376.64,375.93,375.98,3840.0,376.3,376.64,375.93,375.98,3840.0
2023-07-05 11:50:00,375.98,376.23,375.8,376.1,6911.0,375.98,376.23,375.8,376.1,6911.0
2023-07-05 12:00:00,376.06,376.59,376.06,376.59,6665.0,376.06,376.59,376.06,376.59,6665.0
2023-07-05 12:10:00,376.55,376.85,376.27,376.69,4037.0,376.55,376.85,376.27,376.69,4037.0
2023-07-05 12:20:00,376.6,376.77,376.24,376.6,4356.0,376.6,376.77,376.24,376.6,4356.0
2023-07-05 12:30:00,376.59,376.69,376.17,376.53,3734.0,376.59,376.69,376.17,376.53,3734.0
2023-07-05 12:40:00,376.48,377.15,376.0,376.06,17029.0,376.48,377.15,376.0,376.06,17029.0
2023-07-05 12:50:00,375.99,376.48,375.87,376.28,2100.0,375.99,376.48,375.87,376.28,2100.0
2023-07-05 13:00:00,376.36,376.47,376.1,376.38,1995.0,376.36,376.47,376.1,376.38,1995.0
2023-07-05 13:10:00,376.09,376.53,376.02,376.19,4951.0,376.09,376.53,376.02,376.19,4951.0
2023-07-05 13:20:00,376.19,376.37,375.84,376.15,3085.0,376.19,376.37,375.84,376.15,3085.0
2023-07-05 13:30:00,375.96,376.06,375.57,375.57,3238.0,375.96,376.06,375.57,375.57,3238.0
2023-07-05 13:40:00,375.44,375.58,375.14,375.26,4284.0,375.44,375.58,375.14,375.26,4284.0
2023-07-05 13:50:00,375.3,375.65,375.21,375.39,4052.0,375.3,375.65,375.21,375.39,4052.0
2023-07-05 14:00:00,375.46,375.78,375.37,375.53,5968.0,375.46,375.78,375.37,375.53,5968.0
2023-07-05 14:10:00,375.59,375.71,374.83,374.84,6091.0,375.59,375.71,374.83,374.84,6091.0
2023-07-05 14:20:00,374.7,374.89,374.1,374.75,9866.0,374.7,374.89,374.1,374.75,9866.0
2023-07-05 14:30:00,374.97,375.52,374.92,375.43,6839.0,374.97,375.52,374.92,375.43,6839.0
2023-07-05 14:40:00,375.45,376.02,375.37,375.59,15308.0,375.45,376.02,375.37,375.59,15308.0
2023-07-05 14:50:00,375.55,375.77,375.23,375.26,6283.0,375.55,375.77,375.23,375.26,6283.0
2023-07-05 15:00:00,375.29,375.39,374.32,374.44,8344.0,375.29,375.39,374.32,374.44,8344.0
2023-07-05 15:10:00,374.34,374.98,374.12,374.83,18491.0,374.34,374.98,374.12,374.83,18491.0
2023-07-05 15:20:00,375.01,375.96,375.01,375.82,11482.0,375.01,375.96,375.01,375.82,11482.0
2023-07-05 15:30:00,375.89,376.23,375.25,375.33,17823.0,375.89,376.23,375.25,375.33,17823.0
2023-07-05 15:40:00,375.37,375.89,375.36,375.81,17661.0,375.37,375.89,375.36,375.81,17661.0
2023-07-05 15:50:00,375.66,376.03,375.12,376.0,48560.0,375.66,376.03,375.12,376.0,48560.0
2023-07-06 09:30:00,370.0,372.74,370.0,372.66,33205.0,370.0,372.74,370.0,372.66,33205.0
2023-07-06 09:40:00,372.5,373.49,371.05,371.46,16902.0,372.5,373.49,371.05,371.46,16902.0
2023-07-06 09:50:00,371.28,371.66,370.23,370.75,16885.0,371.28,371.66,370.23,370.75,16885.0
2023-07-06 10:00:00,370.63,371.03,370.19,370.9,10870.0,370.63,371.03,370.19,370.9,10870.0
2023-07-06 10:10:00,371.09,372.04,371.02,371.08,14974.0,371.09,372.04,371.02,371.08,14974.0
2023-07-06 10:20:00,370.93,371.06,370.14,370.45,8030.0,370.93,371.06,370.14,370.45,8030.0
2023-07-06 10:30:00,370.31,370.45,369.66,369.68,9480.0,370.31,370.45,369.66,369.68,9480.0
2023-07-06 10:40:00,369.77,370.95,369.59,370.95,5247.0,369.77,370.95,369.59,370.95,5247.0
2023-07-06 10:50:00,371.06,371.07,369.1,369.25,10169.0,371.06,371.07,369.1,369.25,10169.0
2023-07-06 11:00:00,369.37,369.5,368.34,368.63,7617.0,369.37,369.5,368.34,368.63,7617.0
2023-07-06 11:10:00,368.62,368.62,367.65,368.24,8430.0,368.62,368.62,367.65,368.24,8430.0
2023-07-06 11:20:00,368.37,368.37,367.23,367.25,10631.0,368.37,368.37,367.23,367.25,10631.0
2023-07-06 11:30:00,367.18,368.5,367.18,367.95,9613.0,367.18,368.5,367.18,367.95,9613.0
2023-07-06 11:40:00,367.94,368.43,367.57,367.7,13881.0,367.94,368.43,367.57,367.7,13881.0
2023-07-06 11:50:00,367.77,367.81,366.73,366.74,10651.0,367.77,367.81,366.73,366.74,10651.0
2023-07-06 12:00:00,366.83,367.8,366.51,367.0,7376.0,366.83,367.8,366.51,367.0,7376.0
2023-07-06 12:10:00,367.0,367.13,366.31,367.03,6788.0,367.0,367.13,366.31,367.03,6788.0
2023-07-06 12:20:00,367.03,367.29,366.7,366.97,7987.0,367.03,367.29,366.7,366.97,7987.0
2023-07-06 12:30:00,367.2,367.4,366.76,367.04,4437.0,367.2,367.4,366.76,367.04,4437.0
2023-07-06 12:40:00,367.34,367.56,367.22,367.49,6195.0,367.34,367.56,367.22,367.49,6195.0
2023-07-06 12:50:00,367.57,367.69,367.33,367.64,5960.0,367.57,367.69,367.33,367.64,5960.0
2023-07-06 13:00:00,367.77,367.83,366.77,366.92,12089.0,367.77,367.83,366.77,366.92,12089.0
2023-07-06 13:10:00,367.01,367.01,366.8,366.88,6178.0,367.01,367.01,366.8,366.88,6178.0
2023-07-06 13:20:00,366.97,367.19,366.52,366.65,8662.0,366.97,367.19,366.52,366.65,8662.0
2023-07-06 13:30:00,366.73,367.21,366.01,367.18,14855.0,366.73,367.21,366.01,367.18,14855.0
2023-07-06 13:40:00,367.31,367.75,366.95,367.12,13898.0,367.31,367.75,366.95,367.12,13898.0
2023-07-06 13:50:00,367.13,367.31,366.67,366.71,4940.0,367.13,367.31,366.67,366.71,4940.0
2023-07-06 14:00:00,366.71,366.88,366.59,366.72,3106.0,366.71,366.88,366.59,366.72,3106.0
2023-07-06 14:10:00,366.79,367.26,366.7,367.26,4270.0,366.79,367.26,366.7,367.26,4270.0
2023-07-06 14:20:00,367.23,367.58,366.96,366.97,6578.0,367.23,367.58,366.96,366.97,6578.0
2023-07-06 14:30:00,367.2,367.75,367.2,367.68,3800.0,367.2,367.75,367.2,367.68,3800.0
2023-07-06 14:40:00,367.92,368.31,367.52,368.24,16390.0,367.92,368.31,367.52,368.24,16390.0
2023-07-06 14:50:00,368.31,368.48,367.76,367.76,7192.0,368.31,368.48,367.76,367.76,7192.0
2023-07-06 15:00:00,367.76,367.98,367.58,367.64,5968.0,367.76,367.98,367.58,367.64,5968.0
2023-07-06 15:10:00,367.69,367.93,367.3,367.87,9766.0,367.69,367.93,367.3,367.87,9766.0
2023-07-06 15:20:00,367.86,368.12,367.31,367.62,11253.0,367.86,368.12,367.31,367.62,11253.0
2023-07-06 15:30:00,367.44,367.53,366.7,366.84,13071.0,367.44,367.53,366.7,366.84,13071.0
2023-07-06 15:40:00,366.84,366.96,366.23,366.47,24199.0,366.84,366.96,366.23,366.47,24199.0
2023-07-06 15:50:00,366.62,367.68,366.41,366.92,74560.0,366.62,367.68,366.41,366.92,74560.0
2023-07-07 09:30:00,366.0,367.83,364.37,367.18,16747.0,366.0,367.83,364.37,367.18,16747.0
2023-07-07 09:40:00,367.37,367.37,365.95,367.02,13566.0,367.37,367.37,365.95,367.02,13566.0
2023-07-07 09:50:00,367.63,367.9,366.47,366.49,20778.0,367.63,367.9,366.47,366.49,20778.0
2023-07-07 10:00:00,366.49,367.59,366.14,366.14,14163.0,366.49,367.59,366.14,366.14,14163.0
2023-07-07 10:10:00,366.43,367.14,365.37,365.99,15889.0,366.43,367.14,365.37,365.99,15889.0
2023-07-07 10:20:00,366.01,366.14,365.29,365.83,8374.0,366.01,366.14,365.29,365.83,8374.0
2023-07-07 10:30:00,365.46,365.65,364.12,364.2,13597.0,365.46,365.65,364.12,364.2,13597.0
2023-07-07 10:40:00,364.4,364.95,364.34,364.41,4651.0,364.4,364.95,364.34,364.41,4651.0
2023-07-07 10:50:00,364.44,364.6,363.55,363.84,7942.0,364.44,364.6,363.55,363.84,7942.0
2023-07-07 11:00:00,363.83,365.14,363.81,364.94,15369.0,363.83,365.14,363.81,364.94,15369.0
2023-07-07 11:10:00,364.87,364.87,364.3,364.55,3510.0,364.87,364.87,364.3,364.55,3510.0
2023-07-07 11:20:00,364.52,365.0,364.37,364.5,4438.0,364.52,365.0,364.37,364.5,4438.0
2023-07-07 11:30:00,364.45,365.09,364.37,364.96,4355.0,364.45,365.09,364.37,364.96,4355.0
2023-07-07 11:40:00,364.95,365.12,364.82,365.0,6714.0,364.95,365.12,364.82,365.0,6714.0
2023-07-07 11:50:00,364.85,365.52,364.59,365.38,6872.0,364.85,365.52,364.59,365.38,6872.0
2023-07-07 12:00:00,365.48,365.77,364.6,365.14,5835.0,365.48,365.77,364.6,365.14,5835.0
2023-07-07 12:10:00,364.96,365.75,364.79,365.71,12166.0,364.96,365.75,364.79,365.71,12166.0
2023-07-07 12:20:00,365.79,366.08,365.59,366.0,10231.0,365.79,366.08,365.59,366.0,10231.0
2023-07-07 12:30:00,366.02,367.3,366.01,366.71,17953.0,366.02,367.3,366.01,366.71,17953.0
2023-07-07 12:40:00,366.71,366.71,365.96,365.96,5739.0,366.71,366.71,365.96,365.96,5739.0
2023-07-07 12:50:00,365.96,366.15,365.44,365.95,9068.0,365.96,366.15,365.44,365.95,9068.0
2023-07-07 13:00:00,365.82,366.24,365.7,365.71,5502.0,365.82,366.24,365.7,365.71,5502.0
2023-07-07 13:10:00,365.86,365.86,365.19,365.39,5350.0,365.86,365.86,365.19,365.39,5350.0
2023-07-07 13:20:00,365.44,366.24,365.43,365.84,15541.0,365.44,366.24,365.43,365.84,15541.0
2023-07-07 13:30:00,365.92,365.92,365.18,365.39,6432.0,365.92,365.92,365.18,365.39,6432.0
2023-07-07 13:40:00,365.41,366.14,365.38,366.14,9033.0,365.41,366.14,365.38,366.14,9033.0
2023-07-07 13:50:00,366.09,366.29,365.63,366.0,8263.0,366.09,366.29,365.63,366.0,8263.0
2023-07-07 14:00:00,366.04,366.04,365.4,365.9,3436.0,366.04,366.04,365.4,365.9,3436.0
2023-07-07 14:10:00,365.69,366.2,365.69,366.18,4415.0,365.69,366.2,365.69,366.18,4415.0
2023-07-07 14:20:00,365.95,366.42,365.95,366.39,4835.0,365.95,366.42,365.95,366.39,4835.0
2023-07-07 14:30:00,366.39,366.39,365.41,365.41,7926.0,366.39,366.39,365.41,365.41,7926.0
2023-07-07 14:40:00,365.57,365.69,365.1,365.33,6344.0,365.57,365.69,365.1,365.33,6344.0
2023-07-07 14:50:00,365.45,365.45,365.18,365.25,4451.0,365.45,365.45,365.18,365.25,4451.0
2023-07-07 15:00:00,365.2,365.88,365.15,365.33,10175.0,365.2,365.88,365.15,365.33,10175.0
2023-07-07 15:10:00,365.41,365.64,365.19,365.34,10338.0,365.41,365.64,365.19,365.34,10338.0
2023-07-07 15:20:00,365.27,365.48,364.87,364.87,12305.0,365.27,365.48,364.87,364.87,12305.0
2023-07-07 15:30:00,364.94,365.45,364.93,364.93,11282.0,364.94,365.45,364.93,364.93,11282.0
2023-07-07 15:40:00,364.87,364.88,363.86,363.94,20984.0,364.87,364.88,363.86,363.94,20984.0
2023-07-07 15:50:00,364.07,364.14,363.25,363.75,76280.0,364.07,364.14,363.25,363.75,76280.0
2023-07-10 09:30:00,364.72,369.62,364.29,369.41,46736.0,364.72,369.62,364.29,369.41,46736.0
2023-07-10 09:40:00,369.17,370.43,368.92,370.39,34905.0,369.17,370.43,368.92,370.39,34905.0
2023-07-10 09:50:00,370.43,371.8,369.74,370.06,25407.0,370.43,371.8,369.74,370.06,25407.0
2023-07-10 10:00:00,370.08,371.0,370.0,370.96,11970.0,370.08,371.0,370.0,370.96,11970.0
2023-07-10 10:10:00,370.73,370.82,369.94,370.22,13006.0,370.73,370.82,369.94,370.22,13006.0
2023-07-10 10:20:00,370.23,370.99,370.09,370.54,13313.0,370.23,370.99,370.09,370.54,13313.0
2023-07-10 10:30:00,370.52,371.56,369.81,371.56,16017.0,370.52,371.56,369.81,371.56,16017.0
2023-07-10 10:40:00,371.57,371.6,370.51,370.54,14335.0,371.57,371.6,370.51,370.54,14335.0
2023-07-10 10:50:00,370.54,370.82,370.02,370.25,11722.0,370.54,370.82,370.02,370.25,11722.0
2023-07-10 11:00:00,370.25,370.34,369.1,369.48,12208.0,370.25,370.34,369.1,369.48,12208.0
2023-07-10 11:10:00,369.32,369.77,368.92,369.17,8687.0,369.32,369.77,368.92,369.17,8687.0
2023-07-10 11:20:00,369.08,370.59,368.96,370.55,13619.0,369.08,370.59,368.96,370.55,13619.0
2023-07-10 11:30:00,370.55,370.82,370.27,370.64,4565.0,370.55,370.82,370.27,370.64,4565.0
2023-07-10 11:40:00,370.67,370.67,369.75,370.11,8177.0,370.67,370.67,369.75,370.11,8177.0
2023-07-10 11:50:00,370.03,371.25,369.9,371.08,9660.0,370.03,371.25,369.9,371.08,9660.0
2023-07-10 12:00:00,371.06,371.06,370.08,370.1,7359.0,371.06,371.06,370.08,370.1,7359.0
2023-07-10 12:10:00,370.1,370.7,370.02,370.7,6306.0,370.1,370.7,370.02,370.7,6306.0
2023-07-10 12:20:00,370.47,371.32,370.47,371.24,9020.0,370.47,371.32,370.47,371.24,9020.0
2023-07-10 12:30:00,371.19,371.67,371.1,371.53,8640.0,371.19,371.67,371.1,371.53,8640.0
2023-07-10 12:40:00,371.51,372.41,371.38,372.34,11443.0,371.51,372.41,371.38,372.34,11443.0
2023-07-10 12:50:00,372.43,372.88,372.32,372.81,11276.0,372.43,372.88,372.32,372.81,11276.0
2023-07-10 13:00:00,372.67,372.77,371.51,371.51,12910.0,372.67,372.77,371.51,371.51,12910.0
2023-07-10 13:10:00,371.62,372.0,371.54,371.69,11434.0,371.62,372.0,371.54,371.69,11434.0
2023-07-10 13:20:00,371.69,372.49,371.35,372.48,26906.0,371.69,372.49,371.35,372.48,26906.0
2023-07-10 13:30:00,372.38,372.48,371.43,371.46,9357.0,372.38,372.48,371.43,371.46,9357.0
2023-07-10 13:40:00,371.49,371.78,371.14,371.14,6381.0,371.49,371.78,371.14,371.14,6381.0
2023-07-10 13:50:00,371.13,371.3,370.65,370.73,8006.0,371.13,371.3,370.65,370.73,8006.0
2023-07-10 14:00:00,370.75,370.75,370.29,370.55,12760.0,370.75,370.75,370.29,370.55,12760.0
2023-07-10 14:10:00,370.56,370.83,370.32,370.4,8015.0,370.56,370.83,370.32,370.4,8015.0
2023-07-10 14:20:00,370.48,370.51,370.17,370.43,5502.0,370.48,370.51,370.17,370.43,5502.0
2023-07-10 14:30:00,370.35,370.45,369.64,369.91,8932.0,370.35,370.45,369.64,369.91,8932.0
2023-07-10 14:40:00,369.97,370.0,369.28,369.4,5375.0,369.97,370.0,369.28,369.4,5375.0
2023-07-10 14:50:00,369.5,370.27,369.5,370.13,4988.0,369.5,370.27,369.5,370.13,4988.0
2023-07-10 15:00:00,370.16,370.16,369.12,369.22,11418.0,370.16,370.16,369.12,369.22,11418.0
2023-07-10 15:10:00,369.18,369.27,368.89,368.99,7189.0,369.18,369.27,368.89,368.99,7189.0
2023-07-10 15:20:00,368.96,369.56,368.93,369.5,11276.0,368.96,369.56,368.93,369.5,11276.0
2023-07-10 15:30:00,369.46,369.66,368.73,368.73,14140.0,369.46,369.66,368.73,368.73,14140.0
2023-07-10 15:40:00,368.79,368.99,368.36,368.55,17023.0,368.79,368.99,368.36,368.55,17023.0
2023-07-10 15:50:00,368.47,369.55,368.1,369.55,56873.0,368.47,369.55,368.1,369.55,56873.0
2023-07-11 09:30:00,371.44,376.56,371.38,374.06,54521.0,371.44,376.56,371.38,374.06,54521.0
2023-07-11 09:40:00,374.03,375.34,373.97,374.21,15653.0,374.03,375.34,373.97,374.21,15653.0
2023-07-11 09:50:00,374.21,374.92,373.01,373.66,12167.0,374.21,374.92,373.01,373.66,12167.0
2023-07-11 10:00:00,373.88,374.12,372.56,372.93,7629.0,373.88,374.12,372.56,372.93,7629.0
2023-07-11 10:10:00,373.07,373.2,372.12,373.19,2650.0,373.07,373.2,372.12,373.19,2650.0
2023-07-11 10:20:00,373.21,374.04,373.05,373.72,5365.0,373.21,374.04,373.05,373.72,5365.0
2023-07-11 10:30:00,373.72,374.98,373.39,374.98,7649.0,373.72,374.98,373.39,374.98,7649.0
2023-07-11 10:40:00,374.98,375.78,374.86,375.68,12143.0,374.98,375.78,374.86,375.68,12143.0
2023-07-11 10:50:00,375.69,375.69,375.11,375.4,3724.0,375.69,375.69,375.11,375.4,3724.0
2023-07-11 11:00:00,375.61,376.74,375.6,376.68,10712.0,375.61,376.74,375.6,376.68,10712.0
2023-07-11 11:10:00,376.65,377.52,376.61,377.07,12836.0,376.65,377.52,376.61,377.07,12836.0
2023-07-11 11:20:00,377.09,377.58,376.2,376.4,10452.0,377.09,377.58,376.2,376.4,10452.0
2023-07-11 11:30:00,376.4,376.54,376.13,376.14,6151.0,376.4,376.54,376.13,376.14,6151.0
2023-07-11 11:40:00,376.11,376.11,375.63,376.05,4613.0,376.11,376.11,375.63,376.05,4613.0
2023-07-11 11:50:00,376.14,377.4,376.08,377.37,9610.0,376.14,377.4,376.08,377.37,9610.0
2023-07-11 12:00:00,377.39,377.87,377.17,377.18,7318.0,377.39,377.87,377.17,377.18,7318.0
2023-07-11 12:10:00,377.08,377.43,376.98,377.08,3190.0,377.08,377.43,376.98,377.08,3190.0
2023-07-11 12:20:00,377.08,377.17,375.98,376.14,4025.0,377.08,377.17,375.98,376.14,4025.0
2023-07-11 12:30:00,376.24,377.18,376.05,377.02,3507.0,376.24,377.18,376.05,377.02,3507.0
2023-07-11 12:40:00,377.16,377.58,376.89,377.58,6845.0,377.16,377.58,376.89,377.58,6845.0
2023-07-11 12:50:00,377.56,377.99,377.44,377.79,10062.0,377.56,377.99,377.44,377.79,10062.0
2023-07-11 13:00:00,377.8,377.96,377.41,377.9,6754.0,377.8,377.96,377.41,377.9,6754.0
2023-07-11 13:10:00,377.86,378.16,377.43,377.81,12627.0,377.86,378.16,377.43,377.81,12627.0
2023-07-11 13:20:00,377.74,377.85,377.56,377.73,3852.0,377.74,377.85,377.56,377.73,3852.0
2023-07-11 13:30:00,377.76,377.97,377.67,377.89,5247.0,377.76,377.97,377.67,377.89,5247.0
2023-07-11 13:40:00,377.87,377.87,377.56,377.75,5147.0,377.87,377.87,377.56,377.75,5147.0
2023-07-11 13:50:00,377.7,377.88,377.49,377.56,5668.0,377.7,377.88,377.49,377.56,5668.0
2023-07-11 14:00:00,377.66,378.49,377.66,378.49,10830.0,377.66,378.49,377.66,378.49,10830.0
2023-07-11 14:10:00,378.26,378.26,377.56,377.73,6400.0,378.26,378.26,377.56,377.73,6400.0
2023-07-11 14:20:00,377.5,377.86,377.05,377.18,6472.0,377.5,377.86,377.05,377.18,6472.0
2023-07-11 14:30:00,377.18,377.46,376.9,377.15,5080.0,377.18,377.46,376.9,377.15,5080.0
2023-07-11 14:40:00,377.19,377.43,377.14,377.2,5461.0,377.19,377.43,377.14,377.2,5461.0
2023-07-11 14:50:00,377.33,377.58,376.79,377.58,6193.0,377.33,377.58,376.79,377.58,6193.0
2023-07-11 15:00:00,377.48,377.55,376.71,377.12,5311.0,377.48,377.55,376.71,377.12,5311.0
2023-07-11 15:10:00,377.04,377.94,377.02,377.94,9361.0,377.04,377.94,377.02,377.94,9361.0
2023-07-11 15:20:00,378.03,378.4,377.89,378.24,13190.0,378.03,378.4,377.89,378.24,13190.0
2023-07-11 15:30:00,378.33,378.88,377.53,378.79,20199.0,378.33,378.88,377.53,378.79,20199.0
2023-07-11 15:40:00,378.71,379.89,378.71,379.87,25325.0,378.71,379.89,378.71,379.87,25325.0
2023-07-11 15:50:00,379.96,380.09,378.67,379.54,71705.0,379.96,380.09,378.67,379.54,71705.0
2023-07-12 09:30:00,383.6,384.74,383.0,383.48,34696.0,383.6,384.74,383.0,383.48,34696.0
2023-07-12 09:40:00,383.33,383.69,379.6,379.72,20421.0,383.33,383.69,379.6,379.72,20421.0
2023-07-12 09:50:00,379.77,380.33,378.84,379.54,13277.0,379.77,380.33,378.84,379.54,13277.0
2023-07-12 10:00:00,379.48,382.28,379.38,382.22,25765.0,379.48,382.28,379.38,382.22,25765.0
2023-07-12 10:10:00,382.22,382.88,381.2,381.62,25169.0,382.22,382.88,381.2,381.62,25169.0
2023-07-12 10:20:00,381.62,382.16,381.07,381.79,11313.0,381.62,382.16,381.07,381.79,11313.0
2023-07-12 10:30:00,381.95,382.17,381.01,381.09,6401.0,381.95,382.17,381.01,381.09,6401.0
2023-07-12 10:40:00,381.19,381.52,380.73,381.22,6953.0,381.19,381.52,380.73,381.22,6953.0
2023-07-12 10:50:00,381.31,381.45,380.62,380.62,4958.0,381.31,381.45,380.62,380.62,4958.0
2023-07-12 11:00:00,380.75,381.2,380.19,380.19,10819.0,380.75,381.2,380.19,380.19,10819.0
2023-07-12 11:10:00,380.44,381.57,380.34,381.57,21036.0,380.44,381.57,380.34,381.57,21036.0
2023-07-12 11:20:00,381.46,381.46,380.71,381.05,10892.0,381.46,381.46,380.71,381.05,10892.0
2023-07-12 11:30:00,380.93,381.19,380.6,380.6,5448.0,380.93,381.19,380.6,380.6,5448.0
2023-07-12 11:40:00,380.15,380.23,379.37,380.0,9084.0,380.15,380.23,379.37,380.0,9084.0
2023-07-12 11:50:00,379.84,379.85,378.55,378.59,7464.0,379.84,379.85,378.55,378.59,7464.0
2023-07-12 12:00:00,378.62,379.53,378.62,379.43,5200.0,378.62,379.53,378.62,379.43,5200.0
2023-07-12 12:10:00,379.44,380.0,379.43,379.99,8467.0,379.44,380.0,379.43,379.99,8467.0
2023-07-12 12:20:00,380.03,380.24,378.86,379.11,8373.0,380.03,380.24,378.86,379.11,8373.0
2023-07-12 12:30:00,379.29,380.25,379.15,379.98,6847.0,379.29,380.25,379.15,379.98,6847.0
2023-07-12 12:40:00,380.0,381.13,379.72,381.11,9645.0,380.0,381.13,379.72,381.11,9645.0
2023-07-12 12:50:00,380.96,381.26,380.78,380.78,4800.0,380.96,381.26,380.78,380.78,4800.0
2023-07-12 13:00:00,380.53,381.02,380.32,380.32,5218.0,380.53,381.02,380.32,380.32,5218.0
2023-07-12 13:10:00,380.38,380.76,380.24,380.52,4800.0,380.38,380.76,380.24,380.52,4800.0
2023-07-12 13:20:00,380.6,380.99,380.44,380.89,4601.0,380.6,380.99,380.44,380.89,4601.0
2023-07-12 13:30:00,380.79,381.62,380.67,381.56,7352.0,380.79,381.62,380.67,381.56,7352.0
2023-07-12 13:40:00,381.53,382.09,381.18,382.06,7951.0,381.53,382.09,381.18,382.06,7951.0
2023-07-12 13:50:00,382.06,382.18,381.56,381.68,7275.0,382.06,382.18,381.56,381.68,7275.0
2023-07-12 14:00:00,381.37,382.79,381.37,382.69,15541.0,381.37,382.79,381.37,382.69,15541.0
2023-07-12 14:10:00,382.8,383.2,382.7,383.0,12717.0,382.8,383.2,382.7,383.0,12717.0
2023-07-12 14:20:00,382.99,383.1,382.82,382.99,10486.0,382.99,383.1,382.82,382.99,10486.0
2023-07-12 14:30:00,382.99,383.16,382.96,383.06,6150.0,382.99,383.16,382.96,383.06,6150.0
2023-07-12 14:40:00,383.12,383.31,382.92,383.16,8526.0,383.12,383.31,382.92,383.16,8526.0
2023-07-12 14:50:00,383.27,383.41,382.95,383.41,6938.0,383.27,383.41,382.95,383.41,6938.0
2023-07-12 15:00:00,383.42,383.71,382.92,382.93,22782.0,383.42,383.71,382.92,382.93,22782.0
2023-07-12 15:10:00,382.94,383.13,382.91,383.03,15093.0,382.94,383.13,382.91,383.03,15093.0
2023-07-12 15:20:00,382.99,383.31,382.52,383.27,17883.0,382.99,383.31,382.52,383.27,17883.0
2023-07-12 15:30:00,383.27,383.81,383.15,383.43,11449.0,383.27,383.81,383.15,383.43,11449.0
2023-07-12 15:40:00,383.48,384.19,383.42,384.14,18388.0,383.48,384.19,383.42,384.14,18388.0
2023-07-12 15:50:00,384.09,384.1,383.05,383.29,48705.0,384.09,384.1,383.05,383.29,48705.0
2023-07-13 09:30:00,386.99,387.73,385.46,385.46,26183.0,386.99,387.73,385.46,385.46,26183.0
2023-07-13 09:40:00,385.33,386.09,384.2,384.69,10859.0,385.33,386.09,384.2,384.69,10859.0
2023-07-13 09:50:00,384.75,385.6,384.3,385.15,5767.0,384.75,385.6,384.3,385.15,5767.0
2023-07-13 10:00:00,385.16,385.16,383.52,384.3,14558.0,385.16,385.16,383.52,384.3,14558.0
2023-07-13 10:10:00,384.19,384.19,383.08,383.21,6076.0,384.19,384.19,383.08,383.21,6076.0
2023-07-13 10:20:00,383.1,383.59,383.0,383.33,9274.0,383.1,383.59,383.0,383.33,9274.0
2023-07-13 10:30:00,383.19,384.18,382.95,383.65,10230.0,383.19,384.18,382.95,383.65,10230.0
2023-07-13 10:40:00,383.83,384.47,383.5,384.06,10502.0,383.83,384.47,383.5,384.06,10502.0
2023-07-13 10:50:00,383.89,384.11,382.83,383.02,6980.0,383.89,384.11,382.83,383.02,6980.0
2023-07-13 11:00:00,382.85,383.09,382.22,382.38,6149.0,382.85,383.09,382.22,382.38,6149.0
2023-07-13 11:10:00,382.44,382.68,382.0,382.39,6812.0,382.44,382.68,382.0,382.39,6812.0
2023-07-13 11:20:00,382.24,382.76,382.22,382.45,5467.0,382.24,382.76,382.22,382.45,5467.0
2023-07-13 11:30:00,382.53,382.63,382.11,382.63,4569.0,382.53,382.63,382.11,382.63,4569.0
2023-07-13 11:40:00,382.65,383.26,382.56,383.26,4237.0,382.65,383.26,382.56,383.26,4237.0
2023-07-13 11:50:00,383.21,383.41,383.08,383.1,4606.0,383.21,383.41,383.08,383.1,4606.0
2023-07-13 12:00:00,383.02,383.02,382.52,382.52,3084.0,383.02,383.02,382.52,382.52,3084.0
2023-07-13 12:10:00,382.63,383.18,382.31,383.18,4075.0,382.63,383.18,382.31,383.18,4075.0
2023-07-13 12:20:00,383.26,383.34,382.83,383.21,3017.0,383.26,383.34,382.83,383.21,3017.0
2023-07-13 12:30:00,383.06,383.27,382.9,383.16,4163.0,383.06,383.27,382.9,383.16,4163.0
2023-07-13 12:40:00,383.09,383.33,382.92,382.93,4119.0,383.09,383.33,382.92,382.93,4119.0
2023-07-13 12:50:00,382.87,382.93,382.45,382.5,4341.0,382.87,382.93,382.45,382.5,4341.0
2023-07-13 13:00:00,382.34,382.34,381.86,381.86,2950.0,382.34,382.34,381.86,381.86,2950.0
2023-07-13 13:10:00,381.81,382.13,381.77,381.95,2503.0,381.81,382.13,381.77,381.95,2503.0
2023-07-13 13:20:00,381.85,382.63,381.85,382.62,8027.0,381.85,382.63,381.85,382.62,8027.0
2023-07-13 13:30:00,382.62,382.68,381.81,381.94,4562.0,382.62,382.68,381.81,381.94,4562.0
2023-07-13 13:40:00,381.96,382.38,381.96,382.33,3447.0,381.96,382.38,381.96,382.33,3447.0
2023-07-13 13:50:00,382.33,382.41,381.41,381.46,6735.0,382.33,382.41,381.41,381.46,6735.0
2023-07-13 14:00:00,381.47,381.98,381.38,381.89,7523.0,381.47,381.98,381.38,381.89,7523.0
2023-07-13 14:10:00,381.91,381.98,381.51,381.65,3550.0,381.91,381.98,381.51,381.65,3550.0
2023-07-13 14:20:00,381.72,381.83,380.83,381.06,5468.0,381.72,381.83,380.83,381.06,5468.0
2023-07-13 14:30:00,381.0,381.06,380.42,380.63,6147.0,381.0,381.06,380.42,380.63,6147.0
2023-07-13 14:40:00,380.58,380.76,380.44,380.76,3289.0,380.58,380.76,380.44,380.76,3289.0
2023-07-13 14:50:00,380.8,380.86,380.48,380.54,3856.0,380.8,380.86,380.48,380.54,3856.0
2023-07-13 15:00:00,380.43,380.67,380.12,380.13,9486.0,380.43,380.67,380.12,380.13,9486.0
2023-07-13 15:10:00,380.22,380.8,380.13,380.35,7843.0,380.22,380.8,380.13,380.35,7843.0
2023-07-13 15:20:00,380.48,380.74,380.22,380.5,6725.0,380.48,380.74,380.22,380.5,6725.0
2023-07-13 15:30:00,380.41,380.7,380.08,380.61,8642.0,380.41,380.7,380.08,380.61,8642.0
2023-07-13 15:40:00,380.56,380.8,380.04,380.13,23867.0,380.56,380.8,380.04,380.13,23867.0
2023-07-13 15:50:00,380.11,380.3,379.34,379.6,46699.0,380.11,380.3,379.34,379.6,46699.0
2023-07-14 09:30:00,380.0,381.27,379.37,381.04,16713.0,380.0,381.27,379.37,381.04,16713.0
2023-07-14 09:40:00,381.44,381.78,380.09,380.86,9010.0,381.44,381.78,380.09,380.86,9010.0
2023-07-14 09:50:00,380.67,380.67,379.02,379.98,8186.0,380.67,380.67,379.02,379.98,8186.0
2023-07-14 10:00:00,379.89,380.07,379.25,379.44,4665.0,379.89,380.07,379.25,379.44,4665.0
2023-07-14 10:10:00,379.5,380.37,378.76,380.23,7925.0,379.5,380.37,378.76,380.23,7925.0
2023-07-14 10:20:00,380.0,380.0,379.33,379.33,1518.0,380.0,380.0,379.33,379.33,1518.0
2023-07-14 10:30:00,379.38,379.38,378.38,378.72,5658.0,379.38,379.38,378.38,378.72,5658.0
2023-07-14 10:40:00,378.81,379.15,377.86,377.87,5219.0,378.81,379.15,377.86,377.87,5219.0
2023-07-14 10:50:00,377.76,378.25,377.76,378.02,4900.0,377.76,378.25,377.76,378.02,4900.0
2023-07-14 11:00:00,378.17,378.83,378.13,378.81,6422.0,378.17,378.83,378.13,378.81,6422.0
2023-07-14 11:10:00,378.68,378.86,378.35,378.86,2961.0,378.68,378.86,378.35,378.86,2961.0
2023-07-14 11:20:00,378.8,378.8,378.17,378.21,2900.0,378.8,378.8,378.17,378.21,2900.0
2023-07-14 11:30:00,378.37,378.49,378.19,378.28,4537.0,378.37,378.49,378.19,378.28,4537.0
2023-07-14 11:40:00,378.18,378.18,377.63,377.93,11016.0,378.18,378.18,377.63,377.93,11016.0
2023-07-14 11:50:00,377.84,378.12,377.66,377.96,2581.0,377.84,378.12,377.66,377.96,2581.0
2023-07-14 12:00:00,377.98,378.11,377.51,377.75,5558.0,377.98,378.11,377.51,377.75,5558.0
2023-07-14 12:10:00,377.67,377.99,377.53,377.77,3393.0,377.67,377.99,377.53,377.77,3393.0
2023-07-14 12:20:00,377.8,377.86,377.69,377.78,3000.0,377.8,377.86,377.69,377.78,3000.0
2023-07-14 12:30:00,377.79,378.42,377.78,378.42,2500.0,377.79,378.42,377.78,378.42,2500.0
2023-07-14 12:40:00,378.48,379.06,378.48,378.84,5975.0,378.48,379.06,378.48,378.84,5975.0
2023-07-14 12:50:00,378.9,379.1,378.57,378.8,4414.0,378.9,379.1,378.57,378.8,4414.0
2023-07-14 13:00:00,378.77,379.4,378.56,379.38,3500.0,378.77,379.4,378.56,379.38,3500.0
2023-07-14 13:10:00,379.26,379.77,379.21,379.35,5532.0,379.26,379.77,379.21,379.35,5532.0
2023-07-14 13:20:00,379.4,379.94,379.35,379.84,4726.0,379.4,379.94,379.35,379.84,4726.0
2023-07-14 13:30:00,379.87,380.11,379.77,379.88,7740.0,379.87,380.11,379.77,379.88,7740.0
2023-07-14 13:40:00,379.76,379.87,379.54,379.87,2648.0,379.76,379.87,379.54,379.87,2648.0
2023-07-14 13:50:00,379.87,380.0,379.52,379.65,6809.0,379.87,380.0,379.52,379.65,6809.0
2023-07-14 14:00:00,379.74,379.82,379.73,379.82,1368.0,379.74,379.82,379.73,379.82,1368.0
2023-07-14 14:10:00,379.83,380.24,379.79,379.99,4461.0,379.83,380.24,379.79,379.99,4461.0
2023-07-14 14:20:00,379.99,379.99,379.62,379.62,6715.0,379.99,379.99,379.62,379.62,6715.0
2023-07-14 14:30:00,379.69,379.92,379.42,379.78,6832.0,379.69,379.92,379.42,379.78,6832.0
2023-07-14 14:40:00,379.94,379.94,379.59,379.65,5477.0,379.94,379.94,379.59,379.65,5477.0
2023-07-14 14:50:00,379.69,380.23,379.68,379.94,6416.0,379.69,380.23,379.68,379.94,6416.0
2023-07-14 15:00:00,379.7,379.77,379.5,379.65,4066.0,379.7,379.77,379.5,379.65,4066.0
2023-07-14 15:10:00,379.46,380.6,379.46,380.31,2776.0,379.46,380.6,379.46,380.31,2776.0
2023-07-14 15:20:00,380.46,380.5,379.83,380.17,6857.0,380.46,380.5,379.83,380.17,6857.0
2023-07-14 15:30:00,379.98,380.6,379.92,380.6,10180.0,379.98,380.6,379.92,380.6,10180.0
2023-07-14 15:40:00,380.49,380.7,380.2,380.44,13946.0,380.49,380.7,380.2,380.44,13946.0
2023-07-14 15:50:00,380.24,380.74,379.95,380.46,27079.0,380.24,380.74,379.95,380.46,27079.0
2023-07-17 09:30:00,379.07,379.49,378.4,378.85,18634.0,379.07,379.49,378.4,378.85,18634.0
2023-07-17 09:40:00,379.06,380.93,378.86,380.37,15100.0,379.06,380.93,378.86,380.37,15100.0
2023-07-17 09:50:00,380.26,382.33,380.26,382.23,13699.0,380.26,382.33,380.26,382.23,13699.0
2023-07-17 10:00:00,382.26,382.41,381.14,381.65,12830.0,382.26,382.41,381.14,381.65,12830.0
2023-07-17 10:10:00,381.57,381.87,380.89,381.44,7688.0,381.57,381.87,380.89,381.44,7688.0
2023-07-17 10:20:00,381.38,382.23,381.35,381.83,5300.0,381.38,382.23,381.35,381.83,5300.0
2023-07-17 10:30:00,381.87,382.59,381.82,382.5,7113.0,381.87,382.59,381.82,382.5,7113.0
2023-07-17 10:40:00,382.4,384.07,382.34,384.0,13108.0,382.4,384.07,382.34,384.0,13108.0
2023-07-17 10:50:00,383.7,384.12,383.53,383.69,3504.0,383.7,384.12,383.53,383.69,3504.0
2023-07-17 11:00:00,383.5,384.41,383.5,383.7,9562.0,383.5,384.41,383.5,383.7,9562.0
2023-07-17 11:10:00,383.65,383.85,382.98,383.48,8917.0,383.65,383.85,382.98,383.48,8917.0
2023-07-17 11:20:00,383.5,384.08,383.39,383.98,6462.0,383.5,384.08,383.39,383.98,6462.0
2023-07-17 11:30:00,384.0,384.09,383.56,383.71,7466.0,384.0,384.09,383.56,383.71,7466.0
2023-07-17 11:40:00,383.69,383.93,383.48,383.68,6476.0,383.69,383.93,383.48,383.68,6476.0
2023-07-17 11:50:00,383.66,383.93,383.42,383.83,12782.0,383.66,383.93,383.42,383.83,12782.0
2023-07-17 12:00:00,383.83,384.49,383.72,383.72,7945.0,383.83,384.49,383.72,383.72,7945.0
2023-07-17 12:10:00,383.71,384.18,383.7,384.02,3492.0,383.71,384.18,383.7,384.02,3492.0
2023-07-17 12:20:00,384.0,384.14,383.62,383.62,4914.0,384.0,384.14,383.62,383.62,4914.0
2023-07-17 12:30:00,383.63,383.63,382.99,383.2,4320.0,383.63,383.63,382.99,383.2,4320.0
2023-07-17 12:40:00,382.91,383.1,382.83,383.03,2763.0,382.91,383.1,382.83,383.03,2763.0
2023-07-17 12:50:00,383.08,383.27,382.58,383.27,5842.0,383.08,383.27,382.58,383.27,5842.0
2023-07-17 13:00:00,383.57,383.61,383.32,383.45,2504.0,383.57,383.61,383.32,383.45,2504.0
2023-07-17 13:10:00,383.6,383.6,383.18,383.35,1200.0,383.6,383.6,383.18,383.35,1200.0
2023-07-17 13:20:00,383.14,383.37,382.99,383.37,1427.0,383.14,383.37,382.99,383.37,1427.0
2023-07-17 13:30:00,383.29,383.53,382.79,382.81,4090.0,383.29,383.53,382.79,382.81,4090.0
2023-07-17 13:40:00,383.01,383.16,382.92,383.11,2461.0,383.01,383.16,382.92,383.11,2461.0
2023-07-17 13:50:00,383.11,383.11,382.44,382.78,6231.0,383.11,383.11,382.44,382.78,6231.0
2023-07-17 14:00:00,382.7,382.96,382.65,382.96,1641.0,382.7,382.96,382.65,382.96,1641.0
2023-07-17 14:10:00,382.95,383.3,382.78,383.16,2100.0,382.95,383.3,382.78,383.16,2100.0
2023-07-17 14:20:00,383.21,383.76,383.13,383.75,2800.0,383.21,383.76,383.13,383.75,2800.0
2023-07-17 14:30:00,383.76,383.82,383.2,383.33,3006.0,383.76,383.82,383.2,383.33,3006.0
2023-07-17 14:40:00,383.31,383.78,383.3,383.74,3536.0,383.31,383.78,383.3,383.74,3536.0
2023-07-17 14:50:00,383.85,384.43,383.8,384.43,13710.0,383.85,384.43,383.8,384.43,13710.0
2023-07-17 15:00:00,384.41,385.01,384.4,384.5,14019.0,384.41,385.01,384.4,384.5,14019.0
2023-07-17 15:10:00,384.5,384.96,384.32,384.96,9130.0,384.5,384.96,384.32,384.96,9130.0
2023-07-17 15:20:00,384.93,385.35,384.49,385.35,9508.0,384.93,385.35,384.49,385.35,9508.0
2023-07-17 15:30:00,385.27,385.34,384.39,384.43,19937.0,385.27,385.34,384.39,384.43,19937.0
2023-07-17 15:40:00,384.71,384.71,383.77,384.44,15848.0,384.71,384.71,383.77,384.44,15848.0
2023-07-17 15:50:00,384.36,384.4,383.23,383.69,64503.0,384.36,384.4,383.23,383.69,64503.0
2023-07-18 09:30:00,384.38,384.65,381.17,382.38,25290.0,384.38,384.65,381.17,382.38,25290.0
2023-07-18 09:40:00,382.48,383.42,382.05,382.83,8025.0,382.48,383.42,382.05,382.83,8025.0
2023-07-18 09:50:00,382.67,382.81,381.44,381.95,9313.0,382.67,382.81,381.44,381.95,9313.0
2023-07-18 10:00:00,381.82,381.98,381.01,381.04,11127.0,381.82,381.98,381.01,381.04,11127.0
2023-07-18 10:10:00,381.04,382.61,380.31,382.24,12457.0,381.04,382.61,380.31,382.24,12457.0
2023-07-18 10:20:00,382.24,383.16,382.23,383.11,5498.0,382.24,383.16,382.23,383.11,5498.0
2023-07-18 10:30:00,382.98,383.05,381.81,382.43,10656.0,382.98,383.05,381.81,382.43,10656.0
2023-07-18 10:40:00,382.45,383.96,382.45,383.83,6669.0,382.45,383.96,382.45,383.83,6669.0
2023-07-18 10:50:00,383.82,383.93,382.06,382.06,11173.0,383.82,383.93,382.06,382.06,11173.0
2023-07-18 11:00:00,382.16,382.2,381.33,381.87,10476.0,382.16,382.2,381.33,381.87,10476.0
2023-07-18 11:10:00,381.86,382.18,381.29,381.29,8391.0,381.86,382.18,381.29,381.29,8391.0
2023-07-18 11:20:00,381.29,381.29,380.07,380.16,7594.0,381.29,381.29,380.07,380.16,7594.0
2023-07-18 11:30:00,380.01,380.14,379.23,380.1,16204.0,380.01,380.14,379.23,380.1,16204.0
2023-07-18 11:40:00,380.16,380.26,379.42,379.97,8666.0,380.16,380.26,379.42,379.97,8666.0
2023-07-18 11:50:00,379.95,381.95,379.94,381.76,26731.0,379.95,381.95,379.94,381.76,26731.0
2023-07-18 12:00:00,381.77,381.85,380.17,380.89,17486.0,381.77,381.85,380.17,380.89,17486.0
2023-07-18 12:10:00,380.67,381.44,380.36,380.82,10020.0,380.67,381.44,380.36,380.82,10020.0
2023-07-18 12:20:00,381.13,381.5,380.69,381.19,12041.0,381.13,381.5,380.69,381.19,12041.0
2023-07-18 12:30:00,380.98,381.6,380.17,380.17,8375.0,380.98,381.6,380.17,380.17,8375.0
2023-07-18 12:40:00,380.37,380.94,380.1,380.79,5846.0,380.37,380.94,380.1,380.79,5846.0
2023-07-18 12:50:00,380.69,381.23,380.69,381.23,3408.0,380.69,381.23,380.69,381.23,3408.0
2023-07-18 13:00:00,381.16,381.45,381.06,381.27,5429.0,381.16,381.45,381.06,381.27,5429.0
2023-07-18 13:10:00,381.49,381.93,381.38,381.75,7500.0,381.49,381.93,381.38,381.75,7500.0
2023-07-18 13:20:00,381.75,381.88,381.18,381.66,6233.0,381.75,381.88,381.18,381.66,6233.0
2023-07-18 13:30:00,381.83,382.18,381.41,381.8,8451.0,381.83,382.18,381.41,381.8,8451.0
2023-07-18 13:40:00,381.8,381.88,381.28,381.79,4345.0,381.8,381.88,381.28,381.79,4345.0
2023-07-18 13:50:00,381.77,382.54,381.66,382.54,8779.0,381.77,382.54,381.66,382.54,8779.0
2023-07-18 14:00:00,382.44,383.09,382.32,382.81,6046.0,382.44,383.09,382.32,382.81,6046.0
2023-07-18 14:10:00,382.93,383.12,382.68,383.12,3659.0,382.93,383.12,382.68,383.12,3659.0
2023-07-18 14:20:00,382.93,383.12,382.66,382.98,8500.0,382.93,383.12,382.66,382.98,8500.0
2023-07-18 14:30:00,383.12,383.63,383.09,383.27,5513.0,383.12,383.63,383.09,383.27,5513.0
2023-07-18 14:40:00,383.24,384.24,383.2,384.21,14581.0,383.24,384.24,383.2,384.21,14581.0
2023-07-18 14:50:00,384.09,384.6,383.89,384.44,9610.0,384.09,384.6,383.89,384.44,9610.0
2023-07-18 15:00:00,384.5,384.85,383.94,384.58,11427.0,384.5,384.85,383.94,384.58,11427.0
2023-07-18 15:10:00,384.62,385.14,384.48,385.14,7040.0,384.62,385.14,384.48,385.14,7040.0
2023-07-18 15:20:00,384.87,385.25,384.58,384.69,6636.0,384.87,385.25,384.58,384.69,6636.0
2023-07-18 15:30:00,384.69,385.02,384.22,384.22,12497.0,384.69,385.02,384.22,384.22,12497.0
2023-07-18 15:40:00,384.23,385.33,384.22,384.84,18486.0,384.23,385.33,384.22,384.84,18486.0
2023-07-18 15:50:00,384.92,385.57,384.65,385.14,73231.0,384.92,385.57,384.65,385.14,73231.0
2023-07-19 09:30:00,385.0,388.37,384.87,387.72,75764.0,385.0,388.37,384.87,387.72,75764.0
2023-07-19 09:40:00,387.59,389.43,387.0,389.36,24357.0,387.59,389.43,387.0,389.36,24357.0
2023-07-19 09:50:00,389.3,389.88,388.87,389.71,15804.0,389.3,389.88,388.87,389.71,15804.0
2023-07-19 10:00:00,389.84,391.99,389.84,391.42,57222.0,389.84,391.99,389.84,391.42,57222.0
2023-07-19 10:10:00,391.46,392.26,390.78,391.07,20391.0,391.46,392.26,390.78,391.07,20391.0
2023-07-19 10:20:00,391.18,391.63,390.32,390.63,22707.0,391.18,391.63,390.32,390.63,22707.0
2023-07-19 10:30:00,390.8,391.5,390.18,390.58,12107.0,390.8,391.5,390.18,390.58,12107.0
2023-07-19 10:40:00,390.58,391.63,390.57,390.93,9751.0,390.58,391.63,390.57,390.93,9751.0
2023-07-19 10:50:00,391.18,392.34,390.95,391.92,19881.0,391.18,392.34,390.95,391.92,19881.0
2023-07-19 11:00:00,391.92,392.78,391.72,392.74,31962.0,391.92,392.78,391.72,392.74,31962.0
2023-07-19 11:10:00,392.81,394.22,392.78,393.37,49892.0,392.81,394.22,392.78,393.37,49892.0
2023-07-19 11:20:00,393.25,393.35,391.91,392.56,21093.0,393.25,393.35,391.91,392.56,21093.0
2023-07-19 11:30:00,392.73,394.0,392.62,393.71,26361.0,392.73,394.0,392.62,393.71,26361.0
2023-07-19 11:40:00,393.56,394.54,393.22,394.06,11789.0,393.56,394.54,393.22,394.06,11789.0
2023-07-19 11:50:00,393.82,394.08,393.21,393.44,9059.0,393.82,394.08,393.21,393.44,9059.0
2023-07-19 12:00:00,393.55,393.68,392.37,392.89,18650.0,393.55,393.68,392.37,392.89,18650.0
2023-07-19 12:10:00,393.03,393.3,392.62,392.88,8240.0,393.03,393.3,392.62,392.88,8240.0
2023-07-19 12:20:00,392.88,392.89,391.41,391.49,11530.0,392.88,392.89,391.41,391.49,11530.0
2023-07-19 12:30:00,391.38,391.4,390.28,390.39,16397.0,391.38,391.4,390.28,390.39,16397.0
2023-07-19 12:40:00,390.28,390.95,390.01,390.78,10251.0,390.28,390.95,390.01,390.78,10251.0
2023-07-19 12:50:00,390.78,391.12,390.57,391.0,6512.0,390.78,391.12,390.57,391.0,6512.0
2023-07-19 13:00:00,391.14,391.14,389.88,390.23,8224.0,391.14,391.14,389.88,390.23,8224.0
2023-07-19 13:10:00,390.18,390.99,390.05,390.44,6510.0,390.18,390.99,390.05,390.44,6510.0
2023-07-19 13:20:00,390.5,390.78,390.27,390.44,3613.0,390.5,390.78,390.27,390.44,3613.0
2023-07-19 13:30:00,390.26,391.1,390.24,390.36,12172.0,390.26,391.1,390.24,390.36,12172.0
2023-07-19 13:40:00,390.27,391.17,390.2,391.17,3531.0,390.27,391.17,390.2,391.17,3531.0
2023-07-19 13:50:00,391.18,392.06,391.15,391.7,8979.0,391.18,392.06,391.15,391.7,8979.0
2023-07-19 14:00:00,391.78,391.8,390.38,390.38,6572.0,391.78,391.8,390.38,390.38,6572.0
2023-07-19 14:10:00,390.38,390.93,390.37,390.56,48150.0,390.38,390.93,390.37,390.56,48150.0
2023-07-19 14:20:00,390.42,390.78,390.16,390.67,16558.0,390.42,390.78,390.16,390.67,16558.0
2023-07-19 14:30:00,390.74,391.0,390.22,391.0,7200.0,390.74,391.0,390.22,391.0,7200.0
2023-07-19 14:40:00,390.93,390.94,390.37,390.58,4440.0,390.93,390.94,390.37,390.58,4440.0
2023-07-19 14:50:00,390.68,391.01,390.56,390.69,12526.0,390.68,391.01,390.56,390.69,12526.0
2023-07-19 15:00:00,390.52,390.96,390.43,390.74,12149.0,390.52,390.96,390.43,390.74,12149.0
2023-07-19 15:10:00,390.63,391.48,390.45,391.47,17354.0,390.63,391.48,390.45,391.47,17354.0
2023-07-19 15:20:00,391.48,391.59,391.07,391.31,20409.0,391.48,391.59,391.07,391.31,20409.0
2023-07-19 15:30:00,391.27,391.48,390.83,391.13,25236.0,391.27,391.48,390.83,391.13,25236.0
2023-07-19 15:40:00,391.22,391.4,390.81,391.21,24727.0,391.22,391.4,390.81,391.21,24727.0
2023-07-19 15:50:00,391.3,391.4,390.47,390.61,62919.0,391.3,391.4,390.47,390.61,62919.0
2023-07-20 09:30:00,386.58,389.3,386.1,387.15,41030.0,386.58,389.3,386.1,387.15,41030.0
2023-07-20 09:40:00,387.13,388.75,387.12,388.64,11216.0,387.13,388.75,387.12,388.64,11216.0
2023-07-20 09:50:00,388.87,390.73,387.81,390.73,21482.0,388.87,390.73,387.81,390.73,21482.0
2023-07-20 10:00:00,390.73,390.83,387.92,388.05,14509.0,390.73,390.83,387.92,388.05,14509.0
2023-07-20 10:10:00,387.95,388.78,387.8,388.07,6017.0,387.95,388.78,387.8,388.07,6017.0
2023-07-20 10:20:00,387.99,388.16,387.29,387.48,7800.0,387.99,388.16,387.29,387.48,7800.0
2023-07-20 10:30:00,387.53,387.77,386.14,386.24,9025.0,387.53,387.77,386.14,386.24,9025.0
2023-07-20 10:40:00,385.88,386.46,385.55,386.02,11324.0,385.88,386.46,385.55,386.02,11324.0
2023-07-20 10:50:00,386.04,386.22,385.25,385.49,11603.0,386.04,386.22,385.25,385.49,11603.0
2023-07-20 11:00:00,385.4,385.77,384.83,385.32,10675.0,385.4,385.77,384.83,385.32,10675.0
2023-07-20 11:10:00,385.22,385.5,384.8,384.85,7864.0,385.22,385.5,384.8,384.85,7864.0
2023-07-20 11:20:00,384.85,385.9,384.75,385.64,12117.0,384.85,385.9,384.75,385.64,12117.0
2023-07-20 11:30:00,385.63,386.27,385.48,386.19,13344.0,385.63,386.27,385.48,386.19,13344.0
2023-07-20 11:40:00,386.04,386.11,384.64,384.94,13613.0,386.04,386.11,384.64,384.94,13613.0
2023-07-20 11:50:00,384.92,384.93,384.35,384.78,14256.0,384.92,384.93,384.35,384.78,14256.0
2023-07-20 12:00:00,384.86,385.68,384.86,385.5,13953.0,384.86,385.68,384.86,385.5,13953.0
2023-07-20 12:10:00,385.5,386.06,385.18,385.18,7391.0,385.5,386.06,385.18,385.18,7391.0
2023-07-20 12:20:00,385.06,385.11,384.43,384.88,8027.0,385.06,385.11,384.43,384.88,8027.0
2023-07-20 12:30:00,384.98,385.08,383.55,384.12,19702.0,384.98,385.08,383.55,384.12,19702.0
2023-07-20 12:40:00,384.12,384.36,383.65,383.93,14318.0,384.12,384.36,383.65,383.93,14318.0
2023-07-20 12:50:00,384.16,384.36,383.57,383.59,11668.0,384.16,384.36,383.57,383.59,11668.0
2023-07-20 13:00:00,383.67,384.65,383.61,384.5,11169.0,383.67,384.65,383.61,384.5,11169.0
2023-07-20 13:10:00,384.37,385.12,384.35,384.73,13535.0,384.37,385.12,384.35,384.73,13535.0
2023-07-20 13:20:00,384.72,385.08,384.71,385.02,7796.0,384.72,385.08,384.71,385.02,7796.0
2023-07-20 13:30:00,384.9,385.1,384.2,384.2,10594.0,384.9,385.1,384.2,384.2,10594.0
2023-07-20 13:40:00,383.91,384.16,383.78,384.06,5573.0,383.91,384.16,383.78,384.06,5573.0
2023-07-20 13:50:00,384.13,384.38,383.54,383.71,10573.0,384.13,384.38,383.54,383.71,10573.0
2023-07-20 14:00:00,383.57,383.78,383.27,383.61,16714.0,383.57,383.78,383.27,383.61,16714.0
2023-07-20 14:10:00,383.59,383.6,382.65,382.94,22077.0,383.59,383.6,382.65,382.94,22077.0
2023-07-20 14:20:00,382.94,383.75,382.94,383.28,13541.0,382.94,383.75,382.94,383.28,13541.0
2023-07-20 14:30:00,383.37,384.23,383.17,384.23,18981.0,383.37,384.23,383.17,384.23,18981.0
2023-07-20 14:40:00,384.34,384.44,383.75,383.96,10149.0,384.34,384.44,383.75,383.96,10149.0
2023-07-20 14:50:00,383.91,383.91,383.42,383.6,24135.0,383.91,383.91,383.42,383.6,24135.0
2023-07-20 15:00:00,383.75,383.79,382.68,382.97,10925.0,383.75,383.79,382.68,382.97,10925.0
2023-07-20 15:10:00,382.99,383.23,382.55,382.75,9542.0,382.99,383.23,382.55,382.75,9542.0
2023-07-20 15:20:00,382.63,382.94,381.42,381.65,26561.0,382.63,382.94,381.42,381.65,26561.0
2023-07-20 15:30:00,381.65,382.5,381.65,382.34,30444.0,381.65,382.5,381.65,382.34,30444.0
2023-07-20 15:40:00,382.39,382.98,382.16,382.59,22733.0,382.39,382.98,382.16,382.59,22733.0
2023-07-20 15:50:00,382.55,383.15,381.48,381.76,74543.0,382.55,383.15,381.48,381.76,74543.0
2023-07-21 09:30:00,384.62,388.29,384.62,388.1,41454.0,384.62,388.29,384.62,388.1,41454.0
2023-07-21 09:40:00,387.98,388.38,385.01,385.54,22429.0,387.98,388.38,385.01,385.54,22429.0
2023-07-21 09:50:00,385.54,385.8,384.14,385.41,13637.0,385.54,385.8,384.14,385.41,13637.0
2023-07-21 10:00:00,385.5,385.74,384.06,384.64,8510.0,385.5,385.74,384.06,384.64,8510.0
2023-07-21 10:10:00,384.7,385.29,384.16,384.68,14289.0,384.7,385.29,384.16,384.68,14289.0
2023-07-21 10:20:00,384.41,384.55,382.36,382.41,8253.0,384.41,384.55,382.36,382.41,8253.0
2023-07-21 10:30:00,382.98,383.42,382.3,382.45,13165.0,382.98,383.42,382.3,382.45,13165.0
2023-07-21 10:40:00,382.45,383.01,382.21,382.89,16966.0,382.45,383.01,382.21,382.89,16966.0
2023-07-21 10:50:00,383.03,383.51,382.38,383.49,15465.0,383.03,383.51,382.38,383.49,15465.0
2023-07-21 11:00:00,383.21,384.07,382.96,383.96,7713.0,383.21,384.07,382.96,383.96,7713.0
2023-07-21 11:10:00,383.88,383.88,382.36,382.9,6724.0,383.88,383.88,382.36,382.9,6724.0
2023-07-21 11:20:00,382.8,383.19,382.57,382.94,8255.0,382.8,383.19,382.57,382.94,8255.0
2023-07-21 11:30:00,382.99,383.9,382.65,383.86,10811.0,382.99,383.9,382.65,383.86,10811.0
2023-07-21 11:40:00,383.95,383.95,382.97,383.41,3825.0,383.95,383.95,382.97,383.41,3825.0
2023-07-21 11:50:00,383.6,383.6,382.66,383.6,7736.0,383.6,383.6,382.66,383.6,7736.0
2023-07-21 12:00:00,383.74,383.79,382.75,382.97,5716.0,383.74,383.79,382.75,382.97,5716.0
2023-07-21 12:10:00,382.96,383.0,382.64,382.76,4000.0,382.96,383.0,382.64,382.76,4000.0
2023-07-21 12:20:00,382.75,382.89,382.15,382.48,7747.0,382.75,382.89,382.15,382.48,7747.0
2023-07-21 12:30:00,382.5,382.81,382.11,382.11,4654.0,382.5,382.81,382.11,382.11,4654.0
2023-07-21 12:40:00,382.1,382.8,382.09,382.8,4155.0,382.1,382.8,382.09,382.8,4155.0
2023-07-21 12:50:00,382.65,382.84,382.15,382.41,12585.0,382.65,382.84,382.15,382.41,12585.0
2023-07-21 13:00:00,382.5,383.89,382.49,383.81,3500.0,382.5,383.89,382.49,383.81,3500.0
2023-07-21 13:10:00,383.81,384.76,383.66,384.7,6428.0,383.81,384.76,383.66,384.7,6428.0
2023-07-21 13:20:00,384.58,384.77,384.33,384.63,5425.0,384.58,384.77,384.33,384.63,5425.0
2023-07-21 13:30:00,384.61,385.34,384.56,384.94,9575.0,384.61,385.34,384.56,384.94,9575.0
2023-07-21 13:40:00,385.08,385.3,384.81,385.11,3926.0,385.08,385.3,384.81,385.11,3926.0
2023-07-21 13:50:00,385.13,385.27,384.85,385.0,4524.0,385.13,385.27,384.85,385.0,4524.0
2023-07-21 14:00:00,384.85,385.13,384.34,384.95,5542.0,384.85,385.13,384.34,384.95,5542.0
2023-07-21 14:10:00,385.0,385.01,384.24,384.53,4827.0,385.0,385.01,384.24,384.53,4827.0
2023-07-21 14:20:00,384.69,384.71,384.04,384.4,4597.0,384.69,384.71,384.04,384.4,4597.0
2023-07-21 14:30:00,384.2,384.48,383.95,383.95,4440.0,384.2,384.48,383.95,383.95,4440.0
2023-07-21 14:40:00,384.21,384.44,384.05,384.09,8038.0,384.21,384.44,384.05,384.09,8038.0
2023-07-21 14:50:00,384.01,384.2,383.25,383.44,8092.0,384.01,384.2,383.25,383.44,8092.0
2023-07-21 15:00:00,383.25,383.25,381.71,381.72,10655.0,383.25,383.25,381.71,381.72,10655.0
2023-07-21 15:10:00,381.71,383.1,381.0,383.1,17471.0,381.71,383.1,381.0,383.1,17471.0
2023-07-21 15:20:00,383.0,383.13,382.4,382.67,8351.0,383.0,383.13,382.4,382.67,8351.0
2023-07-21 15:30:00,382.74,384.19,382.71,384.11,17821.0,382.74,384.19,382.71,384.11,17821.0
2023-07-21 15:40:00,383.99,384.08,383.35,383.79,24762.0,383.99,384.08,383.35,383.79,24762.0
2023-07-21 15:50:00,383.71,385.05,382.08,382.85,101272.0,383.71,385.05,382.08,382.85,101272.0
2023-07-24 09:30:00,382.74,384.36,382.19,382.47,32150.0,382.74,384.36,382.19,382.47,32150.0
2023-07-24 09:40:00,382.47,383.1,380.82,381.08,11099.0,382.47,383.1,380.82,381.08,11099.0
2023-07-24 09:50:00,381.01,381.06,376.81,377.2,24502.0,381.01,381.06,376.81,377.2,24502.0
2023-07-24 10:00:00,377.38,379.98,377.11,379.42,16630.0,377.38,379.98,377.11,379.42,16630.0
2023-07-24 10:10:00,379.43,380.21,379.43,379.98,10571.0,379.43,380.21,379.43,379.98,10571.0
2023-07-24 10:20:00,380.04,380.19,379.61,380.13,6447.0,380.04,380.19,379.61,380.13,6447.0
2023-07-24 10:30:00,380.19,380.27,379.55,379.95,11154.0,380.19,380.27,379.55,379.95,11154.0
2023-07-24 10:40:00,379.99,380.66,379.81,380.41,11425.0,379.99,380.66,379.81,380.41,11425.0
2023-07-24 10:50:00,380.38,381.16,380.07,380.85,12899.0,380.38,381.16,380.07,380.85,12899.0
2023-07-24 11:00:00,380.68,380.95,380.24,380.28,5591.0,380.68,380.95,380.24,380.28,5591.0
2023-07-24 11:10:00,380.33,381.88,380.32,381.82,7295.0,380.33,381.88,380.32,381.82,7295.0
2023-07-24 11:20:00,381.77,382.07,381.05,381.25,5930.0,381.77,382.07,381.05,381.25,5930.0
2023-07-24 11:30:00,381.13,381.13,379.5,379.8,6836.0,381.13,381.13,379.5,379.8,6836.0
2023-07-24 11:40:00,379.78,380.59,379.72,380.29,4131.0,379.78,380.59,379.72,380.29,4131.0
2023-07-24 11:50:00,380.28,380.69,380.26,380.5,9559.0,380.28,380.69,380.26,380.5,9559.0
2023-07-24 12:00:00,380.52,380.56,379.71,379.71,8765.0,380.52,380.56,379.71,379.71,8765.0
2023-07-24 12:10:00,379.45,379.79,379.14,379.36,6113.0,379.45,379.79,379.14,379.36,6113.0
2023-07-24 12:20:00,379.36,379.36,378.81,378.99,3392.0,379.36,379.36,378.81,378.99,3392.0
2023-07-24 12:30:00,379.05,379.82,379.05,379.36,13906.0,379.05,379.82,379.05,379.36,13906.0
2023-07-24 12:40:00,379.38,380.0,379.38,379.7,4797.0,379.38,380.0,379.38,379.7,4797.0
2023-07-24 12:50:00,379.52,380.17,379.31,379.79,7720.0,379.52,380.17,379.31,379.79,7720.0
2023-07-24 13:00:00,379.79,380.08,379.39,380.05,3828.0,379.79,380.08,379.39,380.05,3828.0
2023-07-24 13:10:00,379.97,380.19,379.96,380.18,2738.0,379.97,380.19,379.96,380.18,2738.0
2023-07-24 13:20:00,380.1,380.25,379.81,380.13,12294.0,380.1,380.25,379.81,380.13,12294.0
2023-07-24 13:30:00,380.25,380.52,380.16,380.44,5561.0,380.25,380.52,380.16,380.44,5561.0
2023-07-24 13:40:00,380.48,380.48,380.12,380.25,8701.0,380.48,380.48,380.12,380.25,8701.0
2023-07-24 13:50:00,380.25,380.89,380.17,380.41,11425.0,380.25,380.89,380.17,380.41,11425.0
2023-07-24 14:00:00,380.33,380.9,380.22,380.9,6791.0,380.33,380.9,380.22,380.9,6791.0
2023-07-24 14:10:00,380.65,380.88,380.63,380.8,4057.0,380.65,380.88,380.63,380.8,4057.0
2023-07-24 14:20:00,380.79,381.46,380.76,381.3,6250.0,380.79,381.46,380.76,381.3,6250.0
2023-07-24 14:30:00,381.29,381.29,380.42,380.43,8579.0,381.29,381.29,380.42,380.43,8579.0
2023-07-24 14:40:00,380.43,380.43,379.95,380.08,7624.0,380.43,380.43,379.95,380.08,7624.0
2023-07-24 14:50:00,380.09,380.15,379.48,380.05,8600.0,380.09,380.15,379.48,380.05,8600.0
2023-07-24 15:00:00,380.04,380.15,379.74,379.74,6395.0,380.04,380.15,379.74,379.74,6395.0
2023-07-24 15:10:00,379.69,379.97,379.42,379.92,1580.0,379.69,379.97,379.42,379.92,1580.0
2023-07-24 15:20:00,379.79,380.01,379.5,379.5,5168.0,379.79,380.01,379.5,379.5,5168.0
2023-07-24 15:30:00,379.63,380.0,379.59,379.71,6468.0,379.63,380.0,379.59,379.71,6468.0
2023-07-24 15:40:00,379.81,380.09,379.52,379.62,17122.0,379.81,380.09,379.52,379.62,17122.0
2023-07-24 15:50:00,379.7,380.73,379.7,380.42,48275.0,379.7,380.73,379.7,380.42,48275.0
2023-07-25 09:30:00,380.0,381.45,379.54,381.23,14464.0,380.0,381.45,379.54,381.23,14464.0
2023-07-25 09:40:00,381.62,381.62,379.3,380.6,11813.0,381.62,381.62,379.3,380.6,11813.0
2023-07-25 09:50:00,380.56,380.73,379.59,380.73,11589.0,380.56,380.73,379.59,380.73,11589.0
2023-07-25 10:00:00,380.2,380.98,380.01,380.66,4957.0,380.2,380.98,380.01,380.66,4957.0
2023-07-25 10:10:00,380.67,381.23,380.35,380.86,4902.0,380.67,381.23,380.35,380.86,4902.0
2023-07-25 10:20:00,380.86,381.06,379.96,379.96,4325.0,380.86,381.06,379.96,379.96,4325.0
2023-07-25 10:30:00,379.8,379.8,378.73,379.38,7358.0,379.8,379.8,378.73,379.38,7358.0
2023-07-25 10:40:00,379.39,379.73,379.28,379.73,5025.0,379.39,379.73,379.28,379.73,5025.0
2023-07-25 10:50:00,379.59,379.59,378.97,379.1,6899.0,379.59,379.59,378.97,379.1,6899.0
2023-07-25 11:00:00,379.19,379.6,379.14,379.18,6105.0,379.19,379.6,379.14,379.18,6105.0
2023-07-25 11:10:00,379.18,379.58,379.02,379.58,5531.0,379.18,379.58,379.02,379.58,5531.0
2023-07-25 11:20:00,379.6,379.91,379.06,379.91,9479.0,379.6,379.91,379.06,379.91,9479.0
2023-07-25 11:30:00,379.98,380.76,379.98,380.76,4143.0,379.98,380.76,379.98,380.76,4143.0
2023-07-25 11:40:00,380.75,381.4,380.65,381.2,6206.0,380.75,381.4,380.65,381.2,6206.0
2023-07-25 11:50:00,381.19,381.21,380.04,380.04,7952.0,381.19,381.21,380.04,380.04,7952.0
2023-07-25 12:00:00,380.15,380.65,379.83,380.03,5985.0,380.15,380.65,379.83,380.03,5985.0
2023-07-25 12:10:00,380.37,380.4,379.99,380.4,3300.0,380.37,380.4,379.99,380.4,3300.0
2023-07-25 12:20:00,380.09,380.09,379.39,379.55,3100.0,380.09,380.09,379.39,379.55,3100.0
2023-07-25 12:30:00,379.71,379.8,379.15,379.58,11450.0,379.71,379.8,379.15,379.58,11450.0
2023-07-25 12:40:00,379.47,379.47,379.06,379.18,2497.0,379.47,379.47,379.06,379.18,2497.0
2023-07-25 12:50:00,379.18,380.15,379.17,380.07,6870.0,379.18,380.15,379.17,380.07,6870.0
2023-07-25 13:00:00,380.28,380.33,379.96,379.96,3810.0,380.28,380.33,379.96,379.96,3810.0
2023-07-25 13:10:00,379.96,380.29,379.96,380.28,2102.0,379.96,380.29,379.96,380.28,2102.0
2023-07-25 13:20:00,380.43,380.65,380.43,380.54,1500.0,380.43,380.65,380.43,380.54,1500.0
2023-07-25 13:30:00,380.59,380.77,380.34,380.61,6978.0,380.59,380.77,380.34,380.61,6978.0
2023-07-25 13:40:00,380.72,380.76,379.68,379.68,3348.0,380.72,380.76,379.68,379.68,3348.0
2023-07-25 13:50:00,379.67,379.99,379.5,379.74,6210.0,379.67,379.99,379.5,379.74,6210.0
2023-07-25 14:00:00,379.51,379.58,379.4,379.42,4575.0,379.51,379.58,379.4,379.42,4575.0
2023-07-25 14:10:00,379.42,380.03,379.41,379.74,3000.0,379.42,380.03,379.41,379.74,3000.0
2023-07-25 14:20:00,379.76,380.19,379.68,380.12,2595.0,379.76,380.19,379.68,380.12,2595.0
2023-07-25 14:30:00,380.23,380.88,380.23,380.75,2000.0,380.23,380.88,380.23,380.75,2000.0
2023-07-25 14:40:00,380.71,380.97,380.69,380.96,2374.0,380.71,380.97,380.69,380.96,2374.0
2023-07-25 14:50:00,380.79,380.84,379.52,379.56,6886.0,380.79,380.84,379.52,379.56,6886.0
2023-07-25 15:00:00,379.8,381.1,379.72,381.1,8704.0,379.8,381.1,379.72,381.1,8704.0
2023-07-25 15:10:00,381.11,381.69,380.96,381.31,18344.0,381.11,381.69,380.96,381.31,18344.0
2023-07-25 15:20:00,381.31,382.06,381.3,381.92,10517.0,381.31,382.06,381.3,381.92,10517.0
2023-07-25 15:30:00,381.94,382.18,381.36,382.04,7425.0,381.94,382.18,381.36,382.04,7425.0
2023-07-25 15:40:00,381.92,382.32,381.47,382.32,16049.0,381.92,382.32,381.47,382.32,16049.0
2023-07-25 15:50:00,382.51,383.11,381.94,382.1,84082.0,382.51,383.11,381.94,382.1,84082.0
2023-07-26 09:30:00,380.93,381.02,379.96,380.64,11010.0,380.93,381.02,379.96,380.64,11010.0
2023-07-26 09:40:00,380.64,381.02,380.18,380.69,7042.0,380.64,381.02,380.18,380.69,7042.0
2023-07-26 09:50:00,380.73,381.5,380.5,381.5,5263.0,380.73,381.5,380.5,381.5,5263.0
2023-07-26 10:00:00,381.23,381.38,380.52,380.56,4379.0,381.23,381.38,380.52,380.56,4379.0
2023-07-26 10:10:00,380.72,381.32,380.72,381.18,5922.0,380.72,381.32,380.72,381.18,5922.0
2023-07-26 10:20:00,381.28,381.39,380.82,381.13,4567.0,381.28,381.39,380.82,381.13,4567.0
2023-07-26 10:30:00,381.13,381.54,381.13,381.33,4337.0,381.13,381.54,381.13,381.33,4337.0
2023-07-26 10:40:00,381.13,381.13,380.26,380.32,5038.0,381.13,381.13,380.26,380.32,5038.0
2023-07-26 10:50:00,380.18,380.18,378.59,378.65,12351.0,380.18,380.18,378.59,378.65,12351.0
2023-07-26 11:00:00,378.26,378.48,376.89,377.69,20806.0,378.26,378.48,376.89,377.69,20806.0
2023-07-26 11:10:00,377.65,378.31,377.51,378.18,9476.0,377.65,378.31,377.51,378.18,9476.0
2023-07-26 11:20:00,378.14,378.21,376.93,377.19,8180.0,378.14,378.21,376.93,377.19,8180.0
2023-07-26 11:30:00,377.1,377.37,376.74,377.17,3585.0,377.1,377.37,376.74,377.17,3585.0
2023-07-26 11:40:00,377.19,378.77,377.18,378.77,4620.0,377.19,378.77,377.18,378.77,4620.0
2023-07-26 11:50:00,378.83,379.67,378.82,379.22,4765.0,378.83,379.67,378.82,379.22,4765.0
2023-07-26 12:00:00,379.35,379.35,378.8,379.02,4767.0,379.35,379.35,378.8,379.02,4767.0
2023-07-26 12:10:00,379.07,379.34,378.83,379.2,6500.0,379.07,379.34,378.83,379.2,6500.0
2023-07-26 12:20:00,379.21,379.37,378.3,378.39,5173.0,379.21,379.37,378.3,378.39,5173.0
2023-07-26 12:30:00,378.88,379.86,378.48,379.86,11245.0,378.88,379.86,378.48,379.86,11245.0
2023-07-26 12:40:00,379.69,380.14,379.69,380.03,5430.0,379.69,380.14,379.69,380.03,5430.0
2023-07-26 12:50:00,380.27,380.44,379.76,379.96,3984.0,380.27,380.44,379.76,379.96,3984.0
2023-07-26 13:00:00,379.77,380.16,379.61,380.1,6749.0,379.77,380.16,379.61,380.1,6749.0
2023-07-26 13:10:00,380.02,380.07,379.41,379.54,20668.0,380.02,380.07,379.41,379.54,20668.0
2023-07-26 13:20:00,379.71,380.63,379.66,380.63,4860.0,379.71,380.63,379.66,380.63,4860.0
2023-07-26 13:30:00,380.56,380.6,380.17,380.25,3809.0,380.56,380.6,380.17,380.25,3809.0
2023-07-26 13:40:00,380.22,380.31,379.97,380.02,7146.0,380.22,380.31,379.97,380.02,7146.0
2023-07-26 13:50:00,380.02,380.03,379.41,379.41,2425.0,380.02,380.03,379.41,379.41,2425.0
2023-07-26 14:00:00,379.51,379.77,378.99,379.61,6145.0,379.51,379.77,378.99,379.61,6145.0
2023-07-26 14:10:00,379.58,379.7,379.06,379.29,5371.0,379.58,379.7,379.06,379.29,5371.0
2023-07-26 14:20:00,379.4,379.44,378.26,378.5,5193.0,379.4,379.44,378.26,378.5,5193.0
2023-07-26 14:30:00,378.52,379.87,378.17,379.87,11088.0,378.52,379.87,378.17,379.87,11088.0
2023-07-26 14:40:00,379.64,380.77,379.55,379.81,10992.0,379.64,380.77,379.55,379.81,10992.0
2023-07-26 14:50:00,379.59,380.76,379.45,379.55,11527.0,379.59,380.76,379.45,379.55,11527.0
2023-07-26 15:00:00,379.55,379.96,377.02,377.02,9908.0,379.55,379.96,377.02,377.02,9908.0
2023-07-26 15:10:00,377.0,377.41,375.79,376.38,19354.0,377.0,377.41,375.79,376.38,19354.0
2023-07-26 15:20:00,376.54,377.49,376.44,377.44,11134.0,376.54,377.49,376.44,377.44,11134.0
2023-07-26 15:30:00,377.44,378.23,377.43,378.07,16113.0,377.44,378.23,377.43,378.07,16113.0
2023-07-26 15:40:00,378.0,379.81,377.83,379.51,44971.0,378.0,379.81,377.83,379.51,44971.0
2023-07-26 15:50:00,379.29,379.29,378.33,379.01,47598.0,379.29,379.29,378.33,379.01,47598.0
2023-07-27 09:30:00,381.42,382.1,379.95,382.0,19469.0,381.42,382.1,379.95,382.0,19469.0
2023-07-27 09:40:00,382.79,382.88,379.72,379.74,16452.0,382.79,382.88,379.72,379.74,16452.0
2023-07-27 09:50:00,379.76,380.01,378.64,379.55,12021.0,379.76,380.01,378.64,379.55,12021.0
2023-07-27 10:00:00,379.66,379.74,377.78,377.78,5890.0,379.66,379.74,377.78,377.78,5890.0
2023-07-27 10:10:00,378.11,378.57,377.93,378.41,7468.0,378.11,378.57,377.93,378.41,7468.0
2023-07-27 10:20:00,378.37,378.56,376.63,376.65,10576.0,378.37,378.56,376.63,376.65,10576.0
2023-07-27 10:30:00,376.66,378.13,376.21,378.13,19428.0,376.66,378.13,376.21,378.13,19428.0
2023-07-27 10:40:00,378.1,378.39,377.51,377.97,5330.0,378.1,378.39,377.51,377.97,5330.0
2023-07-27 10:50:00,378.06,378.06,376.69,376.69,7639.0,378.06,378.06,376.69,376.69,7639.0
2023-07-27 11:00:00,376.83,377.19,376.6,376.61,21804.0,376.83,377.19,376.6,376.61,21804.0
2023-07-27 11:10:00,376.75,376.75,375.75,376.52,10685.0,376.75,376.75,375.75,376.52,10685.0
2023-07-27 11:20:00,376.63,377.68,376.63,377.68,4708.0,376.63,377.68,376.63,377.68,4708.0
2023-07-27 11:30:00,377.84,378.58,377.84,378.08,5011.0,377.84,378.58,377.84,378.08,5011.0
2023-07-27 11:40:00,378.04,378.04,377.15,377.15,4090.0,378.04,378.04,377.15,377.15,4090.0
2023-07-27 11:50:00,377.16,377.16,376.26,376.53,15219.0,377.16,377.16,376.26,376.53,15219.0
2023-07-27 12:00:00,376.44,378.27,376.44,378.27,5583.0,376.44,378.27,376.44,378.27,5583.0
2023-07-27 12:10:00,378.58,378.66,377.97,377.98,3771.0,378.58,378.66,377.97,377.98,3771.0
2023-07-27 12:20:00,378.02,378.76,377.94,378.3,3511.0,378.02,378.76,377.94,378.3,3511.0
2023-07-27 12:30:00,378.31,378.44,377.87,377.88,8604.0,378.31,378.44,377.87,377.88,8604.0
2023-07-27 12:40:00,377.86,377.9,377.34,377.57,8830.0,377.86,377.9,377.34,377.57,8830.0
2023-07-27 12:50:00,377.46,377.6,376.87,377.24,5298.0,377.46,377.6,376.87,377.24,5298.0
2023-07-27 13:00:00,377.33,377.37,375.63,376.61,13368.0,377.33,377.37,375.63,376.61,13368.0
2023-07-27 13:10:00,376.72,377.14,376.13,376.57,6223.0,376.72,377.14,376.13,376.57,6223.0
2023-07-27 13:20:00,376.4,376.52,375.87,376.29,15076.0,376.4,376.52,375.87,376.29,15076.0
2023-07-27 13:30:00,376.37,376.37,375.04,375.04,6320.0,376.37,376.37,375.04,375.04,6320.0
2023-07-27 13:40:00,375.14,375.61,374.75,375.21,7995.0,375.14,375.61,374.75,375.21,7995.0
2023-07-27 13:50:00,374.86,374.89,374.03,374.44,10893.0,374.86,374.89,374.03,374.44,10893.0
2023-07-27 14:00:00,374.38,374.54,373.2,373.26,8475.0,374.38,374.54,373.2,373.26,8475.0
2023-07-27 14:10:00,373.27,373.4,372.67,373.4,13402.0,373.27,373.4,372.67,373.4,13402.0
2023-07-27 14:20:00,373.37,373.51,371.25,371.34,13596.0,373.37,373.51,371.25,371.34,13596.0
2023-07-27 14:30:00,371.17,371.72,369.9,370.06,11071.0,371.17,371.72,369.9,370.06,11071.0
2023-07-27 14:40:00,370.04,370.56,369.7,370.18,12780.0,370.04,370.56,369.7,370.18,12780.0
2023-07-27 14:50:00,370.18,370.18,369.36,369.36,9020.0,370.18,370.18,369.36,369.36,9020.0
2023-07-27 15:00:00,369.24,369.64,368.76,369.37,10134.0,369.24,369.64,368.76,369.37,10134.0
2023-07-27 15:10:00,369.51,372.0,369.37,372.0,56327.0,369.51,372.0,369.37,372.0,56327.0
2023-07-27 15:20:00,372.35,372.48,371.52,371.81,118283.0,372.35,372.48,371.52,371.81,118283.0
2023-07-27 15:30:00,371.82,372.19,370.8,371.19,25950.0,371.82,372.19,370.8,371.19,25950.0
2023-07-27 15:40:00,371.19,371.34,369.71,369.87,34678.0,371.19,371.34,369.71,369.87,34678.0
2023-07-27 15:50:00,370.01,371.47,369.9,370.74,77106.0,370.01,371.47,369.9,370.74,77106.0
2023-07-28 09:30:00,375.87,377.52,374.82,376.88,18230.0,375.87,377.52,374.82,376.88,18230.0
2023-07-28 09:40:00,376.88,377.45,376.07,376.92,15690.0,376.88,377.45,376.07,376.92,15690.0
2023-07-28 09:50:00,376.93,377.14,375.01,375.35,29194.0,376.93,377.14,375.01,375.35,29194.0
2023-07-28 10:00:00,374.97,376.17,374.97,375.41,19707.0,374.97,376.17,374.97,375.41,19707.0
2023-07-28 10:10:00,375.41,375.78,374.56,375.78,13008.0,375.41,375.78,374.56,375.78,13008.0
2023-07-28 10:20:00,375.46,375.93,375.35,375.72,21018.0,375.46,375.93,375.35,375.72,21018.0
2023-07-28 10:30:00,375.76,376.48,375.21,375.21,9700.0,375.76,376.48,375.21,375.21,9700.0
2023-07-28 10:40:00,375.3,375.5,374.52,375.06,8406.0,375.3,375.5,374.52,375.06,8406.0
2023-07-28 10:50:00,375.15,375.8,374.83,375.8,14617.0,375.15,375.8,374.83,375.8,14617.0
2023-07-28 11:00:00,375.82,376.37,375.71,376.1,8931.0,375.82,376.37,375.71,376.1,8931.0
2023-07-28 11:10:00,376.11,376.67,375.8,375.98,9473.0,376.11,376.67,375.8,375.98,9473.0
2023-07-28 11:20:00,375.97,376.93,375.91,376.82,6975.0,375.97,376.93,375.91,376.82,6975.0
2023-07-28 11:30:00,376.91,376.95,376.28,376.29,5185.0,376.91,376.95,376.28,376.29,5185.0
2023-07-28 11:40:00,376.3,377.2,376.28,377.2,8115.0,376.3,377.2,376.28,377.2,8115.0
2023-07-28 11:50:00,377.3,377.51,376.85,377.51,14809.0,377.3,377.51,376.85,377.51,14809.0
2023-07-28 12:00:00,377.5,377.59,377.02,377.13,35779.0,377.5,377.59,377.02,377.13,35779.0
2023-07-28 12:10:00,377.12,377.55,376.14,376.57,6813.0,377.12,377.55,376.14,376.57,6813.0
2023-07-28 12:20:00,376.43,376.72,376.3,376.45,12720.0,376.43,376.72,376.3,376.45,12720.0
2023-07-28 12:30:00,376.57,376.59,376.01,376.35,3047.0,376.57,376.59,376.01,376.35,3047.0
2023-07-28 12:40:00,376.37,376.4,375.81,376.01,2888.0,376.37,376.4,375.81,376.01,2888.0
2023-07-28 12:50:00,376.01,376.77,375.94,376.53,10339.0,376.01,376.77,375.94,376.53,10339.0
2023-07-28 13:00:00,376.35,377.03,376.27,376.71,14909.0,376.35,377.03,376.27,376.71,14909.0
2023-07-28 13:10:00,376.74,377.57,376.72,377.34,4906.0,376.74,377.57,376.72,377.34,4906.0
2023-07-28 13:20:00,377.24,377.5,377.02,377.12,4619.0,377.24,377.5,377.02,377.12,4619.0
2023-07-28 13:30:00,377.0,377.49,376.56,377.49,8584.0,377.0,377.49,376.56,377.49,8584.0
2023-07-28 13:40:00,377.5,377.59,376.27,376.41,6580.0,377.5,377.59,376.27,376.41,6580.0
2023-07-28 13:50:00,376.36,377.17,376.36,376.86,10498.0,376.36,377.17,376.36,376.86,10498.0
2023-07-28 14:00:00,377.1,377.54,377.08,377.39,5134.0,377.1,377.54,377.08,377.39,5134.0
2023-07-28 14:10:00,377.45,377.46,376.98,377.13,5500.0,377.45,377.46,376.98,377.13,5500.0
2023-07-28 14:20:00,377.17,377.7,377.16,377.52,9774.0,377.17,377.7,377.16,377.52,9774.0
2023-07-28 14:30:00,377.65,377.65,376.41,376.47,4154.0,377.65,377.65,376.41,376.47,4154.0
2023-07-28 14:40:00,376.44,377.0,376.27,376.91,3927.0,376.44,377.0,376.27,376.91,3927.0
2023-07-28 14:50:00,376.92,377.79,376.92,377.55,9284.0,376.92,377.79,376.92,377.55,9284.0
2023-07-28 15:00:00,377.62,378.62,377.51,378.46,15583.0,377.62,378.62,377.51,378.46,15583.0
2023-07-28 15:10:00,378.37,378.61,378.12,378.24,10974.0,378.37,378.61,378.12,378.24,10974.0
2023-07-28 15:20:00,378.27,378.41,377.39,377.6,11017.0,378.27,378.41,377.39,377.6,11017.0
2023-07-28 15:30:00,377.49,378.07,377.33,377.44,10251.0,377.49,378.07,377.33,377.44,10251.0
2023-07-28 15:40:00,377.53,377.74,377.19,377.52,20085.0,377.53,377.74,377.19,377.52,20085.0
2023-07-28 15:50:00,377.34,378.64,377.31,377.98,82939.0,377.34,378.64,377.31,377.98,82939.0
2023-07-31 09:30:00,377.96,380.97,377.94,379.63,24651.0,377.96,380.97,377.94,379.63,24651.0
2023-07-31 09:40:00,379.62,382.07,379.28,381.55,14274.0,379.62,382.07,379.28,381.55,14274.0
2023-07-31 09:50:00,381.72,381.76,378.85,379.57,7659.0,381.72,381.76,378.85,379.57,7659.0
2023-07-31 10:00:00,379.56,379.7,378.35,379.37,8781.0,379.56,379.7,378.35,379.37,8781.0
2023-07-31 10:10:00,379.41,379.59,378.42,378.7,17832.0,379.41,379.59,378.42,378.7,17832.0
2023-07-31 10:20:00,378.67,379.54,378.57,378.74,11749.0,378.67,379.54,378.57,378.74,11749.0
2023-07-31 10:30:00,378.86,378.86,377.52,378.61,6671.0,378.86,378.86,377.52,378.61,6671.0
2023-07-31 10:40:00,378.63,379.43,378.58,379.42,7047.0,378.63,379.43,378.58,379.42,7047.0
2023-07-31 10:50:00,379.42,379.91,379.25,379.41,5506.0,379.42,379.91,379.25,379.41,5506.0
2023-07-31 11:00:00,379.63,380.94,379.63,380.94,7843.0,379.63,380.94,379.63,380.94,7843.0
2023-07-31 11:10:00,380.77,381.04,380.5,381.03,5243.0,380.77,381.04,380.5,381.03,5243.0
2023-07-31 11:20:00,381.09,381.09,379.97,380.05,5376.0,381.09,381.09,379.97,380.05,5376.0
2023-07-31 11:30:00,380.34,380.51,379.31,380.14,4942.0,380.34,380.51,379.31,380.14,4942.0
2023-07-31 11:40:00,380.32,380.83,380.0,380.78,5598.0,380.32,380.83,380.0,380.78,5598.0
2023-07-31 11:50:00,380.59,380.59,380.12,380.12,4001.0,380.59,380.59,380.12,380.12,4001.0
2023-07-31 12:00:00,380.33,380.63,380.09,380.31,4078.0,380.33,380.63,380.09,380.31,4078.0
2023-07-31 12:10:00,380.36,380.59,380.1,380.59,3645.0,380.36,380.59,380.1,380.59,3645.0
2023-07-31 12:20:00,380.62,381.18,380.34,381.1,8040.0,380.62,381.18,380.34,381.1,8040.0
2023-07-31 12:30:00,381.03,381.03,380.34,380.38,4700.0,381.03,381.03,380.34,380.38,4700.0
2023-07-31 12:40:00,380.23,380.23,379.71,379.71,5209.0,380.23,380.23,379.71,379.71,5209.0
2023-07-31 12:50:00,379.87,379.87,378.98,379.35,6409.0,379.87,379.87,378.98,379.35,6409.0
2023-07-31 13:00:00,379.25,379.69,378.72,379.69,5769.0,379.25,379.69,378.72,379.69,5769.0
2023-07-31 13:10:00,379.87,380.13,379.34,379.34,3977.0,379.87,380.13,379.34,379.34,3977.0
2023-07-31 13:20:00,379.33,379.95,379.33,379.55,6636.0,379.33,379.95,379.33,379.55,6636.0
2023-07-31 13:30:00,379.85,380.38,379.76,380.38,4200.0,379.85,380.38,379.76,380.38,4200.0
2023-07-31 13:40:00,380.29,380.29,379.71,379.94,5460.0,380.29,380.29,379.71,379.94,5460.0
2023-07-31 13:50:00,379.9,379.9,379.25,379.45,6843.0,379.9,379.9,379.25,379.45,6843.0
2023-07-31 14:00:00,379.53,380.01,379.53,379.67,5346.0,379.53,380.01,379.53,379.67,5346.0
2023-07-31 14:10:00,379.65,379.79,379.45,379.7,2761.0,379.65,379.79,379.45,379.7,2761.0
2023-07-31 14:20:00,379.65,379.79,379.25,379.51,9102.0,379.65,379.79,379.25,379.51,9102.0
2023-07-31 14:30:00,379.36,379.38,378.59,378.6,6401.0,379.36,379.38,378.59,378.6,6401.0
2023-07-31 14:40:00,378.78,379.05,378.62,378.8,6708.0,378.78,379.05,378.62,378.8,6708.0
2023-07-31 14:50:00,378.8,379.23,378.64,379.12,15265.0,378.8,379.23,378.64,379.12,15265.0
2023-07-31 15:00:00,379.06,379.07,378.09,378.5,9492.0,379.06,379.07,378.09,378.5,9492.0
2023-07-31 15:10:00,378.53,378.53,377.91,378.08,3340.0,378.53,378.53,377.91,378.08,3340.0
2023-07-31 15:20:00,378.08,378.13,377.88,377.99,10050.0,378.08,378.13,377.88,377.99,10050.0
2023-07-31 15:30:00,378.12,378.14,377.65,378.05,17438.0,378.12,378.14,377.65,378.05,17438.0
2023-07-31 15:40:00,378.15,378.89,378.14,378.66,28547.0,378.15,378.89,378.14,378.66,28547.0
2023-07-31 15:50:00,378.74,378.74,377.39,378.48,78541.0,378.74,378.74,377.39,378.48,78541.0
2023-08-01 09:30:00,376.99,378.6,376.72,378.6,40451.0,376.99,378.6,376.72,378.6,40451.0
2023-08-01 09:40:00,378.89,379.43,378.52,379.0,13859.0,378.89,379.43,378.52,379.0,13859.0
2023-08-01 09:50:00,378.71,380.34,378.71,379.85,9483.0,378.71,380.34,378.71,379.85,9483.0
2023-08-01 10:00:00,379.76,380.39,378.68,379.77,16750.0,379.76,380.39,378.68,379.77,16750.0
2023-08-01 10:10:00,379.7,379.94,377.66,378.13,5908.0,379.7,379.94,377.66,378.13,5908.0
2023-08-01 10:20:00,377.89,378.48,377.58,377.74,4710.0,377.89,378.48,377.58,377.74,4710.0
2023-08-01 10:30:00,377.75,378.49,377.54,378.48,2400.0,377.75,378.49,377.54,378.48,2400.0
2023-08-01 10:40:00,378.36,378.36,377.61,377.61,2390.0,378.36,378.36,377.61,377.61,2390.0
2023-08-01 10:50:00,377.61,378.03,377.21,377.21,13894.0,377.61,378.03,377.21,377.21,13894.0
2023-08-01 11:00:00,377.15,377.39,376.67,377.26,5821.0,377.15,377.39,376.67,377.26,5821.0
2023-08-01 11:10:00,377.16,377.16,376.26,376.29,5694.0,377.16,377.16,376.26,376.29,5694.0
2023-08-01 11:20:00,376.31,377.24,375.99,377.19,5327.0,376.31,377.24,375.99,377.19,5327.0
2023-08-01 11:30:00,377.14,377.73,377.08,377.73,1900.0,377.14,377.73,377.08,377.73,1900.0
2023-08-01 11:40:00,377.76,377.8,377.19,377.55,3300.0,377.76,377.8,377.19,377.55,3300.0
2023-08-01 11:50:00,377.5,377.87,377.42,377.42,2490.0,377.5,377.87,377.42,377.42,2490.0
2023-08-01 12:00:00,377.52,377.96,377.52,377.84,1665.0,377.52,377.96,377.52,377.84,1665.0
2023-08-01 12:10:00,377.86,377.88,376.85,376.98,5600.0,377.86,377.88,376.85,376.98,5600.0
2023-08-01 12:20:00,376.73,376.91,376.57,376.91,2391.0,376.73,376.91,376.57,376.91,2391.0
2023-08-01 12:30:00,377.02,377.32,376.55,377.08,26044.0,377.02,377.32,376.55,377.08,26044.0
2023-08-01 12:40:00,377.1,377.16,376.92,377.16,1466.0,377.1,377.16,376.92,377.16,1466.0
2023-08-01 12:50:00,377.36,377.7,376.98,377.7,2900.0,377.36,377.7,376.98,377.7,2900.0
2023-08-01 13:00:00,377.72,377.77,377.07,377.07,5300.0,377.72,377.77,377.07,377.07,5300.0
2023-08-01 13:10:00,376.88,377.0,376.7,376.79,7650.0,376.88,377.0,376.7,376.79,7650.0
2023-08-01 13:20:00,376.86,377.16,376.45,377.16,6456.0,376.86,377.16,376.45,377.16,6456.0
2023-08-01 13:30:00,376.92,377.17,376.9,377.11,5573.0,376.92,377.17,376.9,377.11,5573.0
2023-08-01 13:40:00,377.19,377.33,376.96,377.33,3395.0,377.19,377.33,376.96,377.33,3395.0
2023-08-01 13:50:00,377.25,378.02,377.06,377.89,3255.0,377.25,378.02,377.06,377.89,3255.0
2023-08-01 14:00:00,377.79,377.85,377.39,377.65,5845.0,377.79,377.85,377.39,377.65,5845.0
2023-08-01 14:10:00,377.68,377.91,377.3,377.3,26217.0,377.68,377.91,377.3,377.3,26217.0
2023-08-01 14:20:00,377.16,378.02,377.0,377.81,18956.0,377.16,378.02,377.0,377.81,18956.0
2023-08-01 14:30:00,377.94,379.34,377.84,379.24,17946.0,377.94,379.34,377.84,379.24,17946.0
2023-08-01 14:40:00,379.39,379.84,379.09,379.4,42722.0,379.39,379.84,379.09,379.4,42722.0
2023-08-01 14:50:00,379.41,380.09,379.41,379.96,22544.0,379.41,380.09,379.41,379.96,22544.0
2023-08-01 15:00:00,380.04,380.74,380.0,380.74,47082.0,380.04,380.74,380.0,380.74,47082.0
2023-08-01 15:10:00,380.79,381.21,380.79,380.91,15152.0,380.79,381.21,380.79,380.91,15152.0
2023-08-01 15:20:00,380.96,381.61,380.74,381.29,19962.0,380.96,381.61,380.74,381.29,19962.0
2023-08-01 15:30:00,381.26,382.31,381.26,381.39,21357.0,381.26,382.31,381.26,381.39,21357.0
2023-08-01 15:40:00,381.5,381.93,381.07,381.57,32539.0,381.5,381.93,381.07,381.57,32539.0
2023-08-01 15:50:00,381.59,381.82,380.98,381.35,92092.0,381.59,381.82,380.98,381.35,92092.0
2023-08-02 09:30:00,377.46,377.53,375.0,376.93,22822.0,377.46,377.53,375.0,376.93,22822.0
2023-08-02 09:40:00,376.75,377.84,376.1,377.59,13321.0,376.75,377.84,376.1,377.59,13321.0
2023-08-02 09:50:00,377.37,377.86,376.38,377.68,14682.0,377.37,377.86,376.38,377.68,14682.0
2023-08-02 10:00:00,377.59,377.59,376.34,376.44,7303.0,377.59,377.59,376.34,376.44,7303.0
2023-08-02 10:10:00,376.58,376.73,375.45,376.13,9490.0,376.58,376.73,375.45,376.13,9490.0
2023-08-02 10:20:00,375.87,377.12,375.84,376.85,11724.0,375.87,377.12,375.84,376.85,11724.0
2023-08-02 10:30:00,376.62,377.42,376.35,376.97,10013.0,376.62,377.42,376.35,376.97,10013.0
2023-08-02 10:40:00,377.18,377.68,376.22,376.67,8377.0,377.18,377.68,376.22,376.67,8377.0
2023-08-02 10:50:00,376.69,377.38,376.18,376.52,18268.0,376.69,377.38,376.18,376.52,18268.0
2023-08-02 11:00:00,376.62,377.5,376.59,377.41,3200.0,376.62,377.5,376.59,377.41,3200.0
2023-08-02 11:10:00,377.56,377.79,377.0,377.2,8263.0,377.56,377.79,377.0,377.2,8263.0
2023-08-02 11:20:00,377.13,378.11,376.94,378.11,10449.0,377.13,378.11,376.94,378.11,10449.0
2023-08-02 11:30:00,378.12,378.58,378.01,378.22,7881.0,378.12,378.58,378.01,378.22,7881.0
2023-08-02 11:40:00,378.26,378.47,377.49,377.6,11455.0,378.26,378.47,377.49,377.6,11455.0
2023-08-02 11:50:00,377.43,377.43,376.08,376.08,7732.0,377.43,377.43,376.08,376.08,7732.0
2023-08-02 12:00:00,376.04,376.58,375.86,375.93,8243.0,376.04,376.58,375.86,375.93,8243.0
2023-08-02 12:10:00,375.93,376.85,375.92,376.74,6167.0,375.93,376.85,375.92,376.74,6167.0
2023-08-02 12:20:00,376.72,376.72,375.68,376.02,5534.0,376.72,376.72,375.68,376.02,5534.0
2023-08-02 12:30:00,376.03,376.3,375.66,375.97,4760.0,376.03,376.3,375.66,375.97,4760.0
2023-08-02 12:40:00,376.01,376.2,375.83,376.14,2700.0,376.01,376.2,375.83,376.14,2700.0
2023-08-02 12:50:00,376.15,377.06,375.77,377.06,12268.0,376.15,377.06,375.77,377.06,12268.0
2023-08-02 13:00:00,377.02,377.68,377.0,377.64,3879.0,377.02,377.68,377.0,377.64,3879.0
2023-08-02 13:10:00,377.85,378.47,377.45,378.19,7700.0,377.85,378.47,377.45,378.19,7700.0
2023-08-02 13:20:00,378.39,378.46,377.9,378.24,6609.0,378.39,378.46,377.9,378.24,6609.0
2023-08-02 13:30:00,378.29,378.42,377.63,377.77,7961.0,378.29,378.42,377.63,377.77,7961.0
2023-08-02 13:40:00,377.8,377.82,377.16,377.66,6543.0,377.8,377.82,377.16,377.66,6543.0
2023-08-02 13:50:00,377.64,377.78,376.69,376.87,11817.0,377.64,377.78,376.69,376.87,11817.0
2023-08-02 14:00:00,376.98,377.46,376.73,377.46,6120.0,376.98,377.46,376.73,377.46,6120.0
2023-08-02 14:10:00,377.38,377.59,377.25,377.59,3125.0,377.38,377.59,377.25,377.59,3125.0
2023-08-02 14:20:00,377.52,377.52,376.93,377.0,11509.0,377.52,377.52,376.93,377.0,11509.0
2023-08-02 14:30:00,376.99,376.99,376.3,376.37,3538.0,376.99,376.99,376.3,376.37,3538.0
2023-08-02 14:40:00,376.37,377.05,375.99,377.03,6343.0,376.37,377.05,375.99,377.03,6343.0
2023-08-02 14:50:00,377.14,377.22,376.89,377.06,9656.0,377.14,377.22,376.89,377.06,9656.0
2023-08-02 15:00:00,377.05,377.72,377.01,377.28,15398.0,377.05,377.72,377.01,377.28,15398.0
2023-08-02 15:10:00,377.4,377.61,376.66,376.81,14291.0,377.4,377.61,376.66,376.81,14291.0
2023-08-02 15:20:00,376.79,377.06,376.38,376.5,16241.0,376.79,377.06,376.38,376.5,16241.0
2023-08-02 15:30:00,376.49,376.66,376.13,376.58,9939.0,376.49,376.66,376.13,376.58,9939.0
2023-08-02 15:40:00,376.72,376.88,376.04,376.77,21086.0,376.72,376.88,376.04,376.77,21086.0
2023-08-02 15:50:00,376.83,376.94,376.11,376.66,73451.0,376.83,376.94,376.11,376.66,73451.0
2023-08-03 09:30:00,375.76,378.74,375.0,378.18,16024.0,375.76,378.74,375.0,378.18,16024.0
2023-08-03 09:40:00,377.81,379.74,377.76,379.74,16401.0,377.81,379.74,377.76,379.74,16401.0
2023-08-03 09:50:00,379.71,380.28,378.92,378.92,15272.0,379.71,380.28,378.92,378.92,15272.0
2023-08-03 10:00:00,378.58,379.4,378.16,379.39,7797.0,378.58,379.4,378.16,379.39,7797.0
2023-08-03 10:10:00,379.42,379.9,378.9,379.4,14013.0,379.42,379.9,378.9,379.4,14013.0
2023-08-03 10:20:00,379.38,379.62,378.31,378.71,9798.0,379.38,379.62,378.31,378.71,9798.0
2023-08-03 10:30:00,378.53,380.68,378.45,380.4,9459.0,378.53,380.68,378.45,380.4,9459.0
2023-08-03 10:40:00,380.41,381.38,380.28,380.46,9638.0,380.41,381.38,380.28,380.46,9638.0
2023-08-03 10:50:00,380.39,380.39,379.63,380.16,12120.0,380.39,380.39,379.63,380.16,12120.0
2023-08-03 11:00:00,380.08,381.04,380.0,380.83,2055.0,380.08,381.04,380.0,380.83,2055.0
2023-08-03 11:10:00,381.09,382.26,381.09,382.15,13764.0,381.09,382.26,381.09,382.15,13764.0
2023-08-03 11:20:00,382.16,382.83,382.08,382.36,6468.0,382.16,382.83,382.08,382.36,6468.0
2023-08-03 11:30:00,382.37,382.37,381.34,381.72,3292.0,382.37,382.37,381.34,381.72,3292.0
2023-08-03 11:40:00,381.58,382.4,381.41,382.11,3964.0,381.58,382.4,381.41,382.11,3964.0
2023-08-03 11:50:00,382.38,383.23,382.3,383.23,6681.0,382.38,383.23,382.3,383.23,6681.0
2023-08-03 12:00:00,382.93,383.46,382.78,383.41,9068.0,382.93,383.46,382.78,383.41,9068.0
2023-08-03 12:10:00,383.54,383.71,382.36,382.83,5505.0,383.54,383.71,382.36,382.83,5505.0
2023-08-03 12:20:00,382.93,382.99,382.52,382.72,2610.0,382.93,382.99,382.52,382.72,2610.0
2023-08-03 12:30:00,382.76,383.06,382.37,382.81,4747.0,382.76,383.06,382.37,382.81,4747.0
2023-08-03 12:40:00,382.93,383.77,382.92,383.4,2516.0,382.93,383.77,382.92,383.4,2516.0
2023-08-03 12:50:00,383.6,383.68,382.91,383.3,3489.0,383.6,383.68,382.91,383.3,3489.0
2023-08-03 13:00:00,383.41,383.41,382.93,383.31,7414.0,383.41,383.41,382.93,383.31,7414.0
2023-08-03 13:10:00,383.35,383.81,383.1,383.56,4598.0,383.35,383.81,383.1,383.56,4598.0
2023-08-03 13:20:00,383.34,384.32,383.19,384.32,12349.0,383.34,384.32,383.19,384.32,12349.0
2023-08-03 13:30:00,384.36,384.95,384.3,384.95,13143.0,384.36,384.95,384.3,384.95,13143.0
2023-08-03 13:40:00,384.87,385.45,384.81,384.87,7679.0,384.87,385.45,384.81,384.87,7679.0
2023-08-03 13:50:00,384.98,385.03,383.34,383.34,12739.0,384.98,385.03,383.34,383.34,12739.0
2023-08-03 14:00:00,383.26,384.2,383.25,383.88,12272.0,383.26,384.2,383.25,383.88,12272.0
2023-08-03 14:10:00,383.88,384.39,383.77,384.39,5103.0,383.88,384.39,383.77,384.39,5103.0
2023-08-03 14:20:00,384.34,384.47,383.7,384.1,4867.0,384.34,384.47,383.7,384.1,4867.0
2023-08-03 14:30:00,384.18,384.18,383.45,383.69,6550.0,384.18,384.18,383.45,383.69,6550.0
2023-08-03 14:40:00,383.93,384.17,383.83,383.97,8087.0,383.93,384.17,383.83,383.97,8087.0
2023-08-03 14:50:00,384.17,384.44,383.92,384.42,3048.0,384.17,384.44,383.92,384.42,3048.0
2023-08-03 15:00:00,384.39,384.44,384.04,384.15,32701.0,384.39,384.44,384.04,384.15,32701.0
2023-08-03 15:10:00,384.09,384.17,383.74,383.95,7694.0,384.09,384.17,383.74,383.95,7694.0
2023-08-03 15:20:00,383.93,384.22,383.81,383.81,8065.0,383.93,384.22,383.81,383.81,8065.0
2023-08-03 15:30:00,383.84,383.9,382.63,382.9,8485.0,383.84,383.9,382.63,382.9,8485.0
2023-08-03 15:40:00,382.85,383.35,382.32,382.33,16031.0,382.85,383.35,382.32,382.33,16031.0
2023-08-03 15:50:00,382.27,384.02,381.92,384.02,129744.0,382.27,384.02,381.92,384.02,129744.0
2023-08-04 09:30:00,385.4,386.47,383.53,383.53,14197.0,385.4,386.47,383.53,383.53,14197.0
2023-08-04 09:40:00,383.6,385.44,383.5,385.44,8520.0,383.6,385.44,383.5,385.44,8520.0
2023-08-04 09:50:00,385.63,385.63,382.14,382.47,7127.0,385.63,385.63,382.14,382.47,7127.0
2023-08-04 10:00:00,382.35,382.57,380.8,381.23,11860.0,382.35,382.57,380.8,381.23,11860.0
2023-08-04 10:10:00,381.49,381.82,380.43,381.82,9087.0,381.49,381.82,380.43,381.82,9087.0
2023-08-04 10:20:00,381.9,382.41,381.41,382.41,9207.0,381.9,382.41,381.41,382.41,9207.0
2023-08-04 10:30:00,382.48,383.66,382.34,383.5,7921.0,382.48,383.66,382.34,383.5,7921.0
2023-08-04 10:40:00,383.37,383.48,382.71,383.19,9087.0,383.37,383.48,382.71,383.19,9087.0
2023-08-04 10:50:00,383.13,383.42,382.6,383.32,4963.0,383.13,383.42,382.6,383.32,4963.0
2023-08-04 11:00:00,383.17,383.17,382.44,382.59,7030.0,383.17,383.17,382.44,382.59,7030.0
2023-08-04 11:10:00,382.61,382.61,381.54,381.78,5849.0,382.61,382.61,381.54,381.78,5849.0
2023-08-04 11:20:00,381.87,382.95,381.61,382.82,20016.0,381.87,382.95,381.61,382.82,20016.0
2023-08-04 11:30:00,382.93,382.93,382.28,382.85,15749.0,382.93,382.93,382.28,382.85,15749.0
2023-08-04 11:40:00,382.62,383.77,382.41,383.36,8214.0,382.62,383.77,382.41,383.36,8214.0
2023-08-04 11:50:00,383.41,383.63,383.03,383.25,7149.0,383.41,383.63,383.03,383.25,7149.0
2023-08-04 12:00:00,383.23,383.27,382.51,382.74,7820.0,383.23,383.27,382.51,382.74,7820.0
2023-08-04 12:10:00,382.86,383.83,382.86,383.8,6518.0,382.86,383.83,382.86,383.8,6518.0
2023-08-04 12:20:00,383.75,385.2,383.75,385.2,9511.0,383.75,385.2,383.75,385.2,9511.0
2023-08-04 12:30:00,385.1,385.25,384.71,384.81,5735.0,385.1,385.25,384.71,384.81,5735.0
2023-08-04 12:40:00,384.8,385.01,384.68,384.9,5807.0,384.8,385.01,384.68,384.9,5807.0
2023-08-04 12:50:00,384.69,384.73,384.05,384.17,4258.0,384.69,384.73,384.05,384.17,4258.0
2023-08-04 13:00:00,384.16,384.17,383.4,383.82,5130.0,384.16,384.17,383.4,383.82,5130.0
2023-08-04 13:10:00,383.7,384.32,383.6,384.15,4218.0,383.7,384.32,383.6,384.15,4218.0
2023-08-04 13:20:00,384.12,384.34,383.74,384.34,6739.0,384.12,384.34,383.74,384.34,6739.0
2023-08-04 13:30:00,384.31,384.93,384.29,384.93,4696.0,384.31,384.93,384.29,384.93,4696.0
2023-08-04 13:40:00,384.91,385.86,384.91,385.74,6059.0,384.91,385.86,384.91,385.74,6059.0
2023-08-04 13:50:00,385.73,385.87,384.93,385.1,12845.0,385.73,385.87,384.93,385.1,12845.0
2023-08-04 14:00:00,385.03,385.03,383.33,383.37,7738.0,385.03,385.03,383.33,383.37,7738.0
2023-08-04 14:10:00,383.23,383.37,381.78,381.95,12351.0,383.23,383.37,381.78,381.95,12351.0
2023-08-04 14:20:00,382.06,382.06,380.78,380.87,11005.0,382.06,382.06,380.78,380.87,11005.0
2023-08-04 14:30:00,380.92,380.92,379.37,379.37,12634.0,380.92,380.92,379.37,379.37,12634.0
2023-08-04 14:40:00,379.47,379.48,378.56,378.97,11185.0,379.47,379.48,378.56,378.97,11185.0
2023-08-04 14:50:00,378.99,379.51,378.21,378.36,9910.0,378.99,379.51,378.21,378.36,9910.0
2023-08-04 15:00:00,378.46,378.54,377.5,377.5,12867.0,378.46,378.54,377.5,377.5,12867.0
2023-08-04 15:10:00,377.68,378.68,377.67,378.34,8228.0,377.68,378.68,377.67,378.34,8228.0
2023-08-04 15:20:00,378.16,378.32,377.43,377.9,8957.0,378.16,378.32,377.43,377.9,8957.0
2023-08-04 15:30:00,377.97,378.52,377.73,378.06,10721.0,377.97,378.52,377.73,378.06,10721.0
2023-08-04 15:40:00,378.09,378.63,377.56,378.25,21688.0,378.09,378.63,377.56,378.25,21688.0
2023-08-04 15:50:00,378.24,378.6,377.63,378.16,52750.0,378.24,378.6,377.63,378.16,52750.0
2023-08-07 09:30:00,380.95,382.05,380.9,380.9,11533.0,380.95,382.05,380.9,380.9,11533.0
2023-08-07 09:40:00,380.81,380.81,377.84,378.17,6424.0,380.81,380.81,377.84,378.17,6424.0
2023-08-07 09:50:00,378.18,379.74,377.69,378.59,12300.0,378.18,379.74,377.69,378.59,12300.0
2023-08-07 10:00:00,378.21,379.05,377.19,378.87,10644.0,378.21,379.05,377.19,378.87,10644.0
2023-08-07 10:10:00,379.02,380.06,378.83,379.81,19846.0,379.02,380.06,378.83,379.81,19846.0
2023-08-07 10:20:00,379.81,381.65,379.71,381.65,8242.0,379.81,381.65,379.71,381.65,8242.0
2023-08-07 10:30:00,381.5,381.66,380.34,381.47,5172.0,381.5,381.66,380.34,381.47,5172.0
2023-08-07 10:40:00,381.49,382.19,381.49,382.19,8418.0,381.49,382.19,381.49,382.19,8418.0
2023-08-07 10:50:00,382.04,382.08,381.07,381.68,8413.0,382.04,382.08,381.07,381.68,8413.0
2023-08-07 11:00:00,381.32,381.52,380.26,380.44,5580.0,381.32,381.52,380.26,380.44,5580.0
2023-08-07 11:10:00,380.74,380.99,379.66,379.67,4595.0,380.74,380.99,379.66,379.67,4595.0
2023-08-07 11:20:00,379.45,380.01,379.13,380.01,4967.0,379.45,380.01,379.13,380.01,4967.0
2023-08-07 11:30:00,379.97,380.23,379.38,380.23,6405.0,379.97,380.23,379.38,380.23,6405.0
2023-08-07 11:40:00,380.23,380.33,379.54,379.54,4110.0,380.23,380.33,379.54,379.54,4110.0
2023-08-07 11:50:00,379.87,381.29,379.82,381.12,3474.0,379.87,381.29,379.82,381.12,3474.0
2023-08-07 12:00:00,381.26,381.35,380.47,380.47,3952.0,381.26,381.35,380.47,380.47,3952.0
2023-08-07 12:10:00,380.47,380.9,380.27,380.9,3812.0,380.47,380.9,380.27,380.9,3812.0
2023-08-07 12:20:00,380.92,381.09,380.42,380.43,6876.0,380.92,381.09,380.42,380.43,6876.0
2023-08-07 12:30:00,380.17,380.48,379.7,380.31,4300.0,380.17,380.48,379.7,380.31,4300.0
2023-08-07 12:40:00,380.41,380.58,380.35,380.48,3152.0,380.41,380.58,380.35,380.48,3152.0
2023-08-07 12:50:00,380.36,380.67,379.85,380.48,4325.0,380.36,380.67,379.85,380.48,4325.0
2023-08-07 13:00:00,380.8,380.97,380.68,380.89,2704.0,380.8,380.97,380.68,380.89,2704.0
2023-08-07 13:10:00,381.0,381.58,380.32,380.41,10968.0,381.0,381.58,380.32,380.41,10968.0
2023-08-07 13:20:00,380.44,380.91,380.44,380.86,3200.0,380.44,380.91,380.44,380.86,3200.0
2023-08-07 13:30:00,380.89,380.97,380.49,380.63,4075.0,380.89,380.97,380.49,380.63,4075.0
2023-08-07 13:40:00,380.9,381.14,380.43,380.99,3600.0,380.9,381.14,380.43,380.99,3600.0
2023-08-07 13:50:00,380.8,380.98,380.79,380.92,1800.0,380.8,380.98,380.79,380.92,1800.0
2023-08-07 14:00:00,380.89,381.47,380.89,381.34,2922.0,380.89,381.47,380.89,381.34,2922.0
2023-08-07 14:10:00,381.33,381.51,380.99,381.33,3084.0,381.33,381.51,380.99,381.33,3084.0
2023-08-07 14:20:00,381.41,381.41,380.86,380.99,4365.0,381.41,381.41,380.86,380.99,4365.0
2023-08-07 14:30:00,381.14,382.6,381.13,381.88,7604.0,381.14,382.6,381.13,381.88,7604.0
2023-08-07 14:40:00,381.74,381.96,381.63,381.93,5347.0,381.74,381.96,381.63,381.93,5347.0
2023-08-07 14:50:00,382.08,382.11,381.66,381.67,3880.0,382.08,382.11,381.66,381.67,3880.0
2023-08-07 15:00:00,381.78,382.19,381.51,381.68,4607.0,381.78,382.19,381.51,381.68,4607.0
2023-08-07 15:10:00,381.68,381.9,381.38,381.9,5859.0,381.68,381.9,381.38,381.9,5859.0
2023-08-07 15:20:00,381.96,382.26,381.89,381.97,9616.0,381.96,382.26,381.89,381.97,9616.0
2023-08-07 15:30:00,381.88,382.74,381.87,382.59,10617.0,381.88,382.74,381.87,382.59,10617.0
2023-08-07 15:40:00,382.59,382.91,382.49,382.91,17410.0,382.59,382.91,382.49,382.91,17410.0
2023-08-07 15:50:00,382.98,383.09,382.01,382.5,64534.0,382.98,383.09,382.01,382.5,64534.0
2023-08-08 09:30:00,379.31,379.99,378.5,379.71,13246.0,379.31,379.99,378.5,379.71,13246.0
2023-08-08 09:40:00,379.84,379.84,376.81,376.92,9548.0,379.84,379.84,376.81,376.92,9548.0
2023-08-08 09:50:00,376.28,376.49,375.15,375.93,29358.0,376.28,376.49,375.15,375.93,29358.0
2023-08-08 10:00:00,375.84,377.16,375.49,375.86,13413.0,375.84,377.16,375.49,375.86,13413.0
2023-08-08 10:10:00,375.84,376.07,375.12,375.81,14588.0,375.84,376.07,375.12,375.81,14588.0
2023-08-08 10:20:00,375.73,377.3,375.45,377.19,8740.0,375.73,377.3,375.45,377.19,8740.0
2023-08-08 10:30:00,376.93,376.93,375.5,376.1,9700.0,376.93,376.93,375.5,376.1,9700.0
2023-08-08 10:40:00,376.33,376.49,375.85,376.31,6926.0,376.33,376.49,375.85,376.31,6926.0
2023-08-08 10:50:00,376.09,376.12,374.27,374.33,10595.0,376.09,376.12,374.27,374.33,10595.0
2023-08-08 11:00:00,374.1,374.77,373.71,374.72,10341.0,374.1,374.77,373.71,374.72,10341.0
2023-08-08 11:10:00,374.9,375.78,374.59,375.21,6911.0,374.9,375.78,374.59,375.21,6911.0
2023-08-08 11:20:00,375.33,375.99,374.93,375.99,6550.0,375.33,375.99,374.93,375.99,6550.0
2023-08-08 11:30:00,376.1,376.58,375.01,376.58,11675.0,376.1,376.58,375.01,376.58,11675.0
2023-08-08 11:40:00,376.46,376.46,375.2,375.2,8189.0,376.46,376.46,375.2,375.2,8189.0
2023-08-08 11:50:00,375.44,375.61,375.0,375.32,7100.0,375.44,375.61,375.0,375.32,7100.0
2023-08-08 12:00:00,375.3,376.16,375.23,376.08,9420.0,375.3,376.16,375.23,376.08,9420.0
2023-08-08 12:10:00,376.05,376.9,375.82,376.87,5579.0,376.05,376.9,375.82,376.87,5579.0
2023-08-08 12:20:00,377.05,377.05,376.13,376.22,7885.0,377.05,377.05,376.13,376.22,7885.0
2023-08-08 12:30:00,376.29,377.04,376.29,377.04,7608.0,376.29,377.04,376.29,377.04,7608.0
2023-08-08 12:40:00,377.05,377.39,376.35,376.63,8386.0,377.05,377.39,376.35,376.63,8386.0
2023-08-08 12:50:00,376.62,376.99,376.4,376.99,5400.0,376.62,376.99,376.4,376.99,5400.0
2023-08-08 13:00:00,377.01,377.32,376.8,376.94,4600.0,377.01,377.32,376.8,376.94,4600.0
2023-08-08 13:10:00,376.82,378.06,376.64,377.77,10281.0,376.82,378.06,376.64,377.77,10281.0
2023-08-08 13:20:00,377.93,378.0,377.54,377.79,8400.0,377.93,378.0,377.54,377.79,8400.0
2023-08-08 13:30:00,378.12,378.34,377.72,378.34,4624.0,378.12,378.34,377.72,378.34,4624.0
2023-08-08 13:40:00,378.42,378.71,378.1,378.3,9330.0,378.42,378.71,378.1,378.3,9330.0
2023-08-08 13:50:00,378.19,378.92,378.18,378.48,4611.0,378.19,378.92,378.18,378.48,4611.0
2023-08-08 14:00:00,378.66,378.81,378.0,378.0,4102.0,378.66,378.81,378.0,378.0,4102.0
2023-08-08 14:10:00,378.02,379.09,377.86,378.99,2598.0,378.02,379.09,377.86,378.99,2598.0
2023-08-08 14:20:00,378.9,379.09,378.35,378.35,4552.0,378.9,379.09,378.35,378.35,4552.0
2023-08-08 14:30:00,378.48,378.88,378.25,378.54,3869.0,378.48,378.88,378.25,378.54,3869.0
2023-08-08 14:40:00,378.44,378.65,378.28,378.62,2428.0,378.44,378.65,378.28,378.62,2428.0
2023-08-08 14:50:00,378.51,379.62,378.45,379.39,6635.0,378.51,379.62,378.45,379.39,6635.0
2023-08-08 15:00:00,379.48,379.59,379.04,379.38,7168.0,379.48,379.59,379.04,379.38,7168.0
2023-08-08 15:10:00,379.46,379.55,379.01,379.17,4440.0,379.46,379.55,379.01,379.17,4440.0
2023-08-08 15:20:00,379.24,379.65,379.12,379.4,7971.0,379.24,379.65,379.12,379.4,7971.0
2023-08-08 15:30:00,379.34,379.88,378.99,379.88,8315.0,379.34,379.88,378.99,379.88,8315.0
2023-08-08 15:40:00,379.99,380.91,379.99,380.82,12684.0,379.99,380.91,379.99,380.82,12684.0
2023-08-08 15:50:00,380.95,381.11,380.57,380.68,42087.0,380.95,381.11,380.57,380.68,42087.0
2023-08-09 09:30:00,381.98,382.11,380.38,380.76,11112.0,381.98,382.11,380.38,380.76,11112.0
2023-08-09 09:40:00,380.8,381.15,379.54,379.55,2616.0,380.8,381.15,379.54,379.55,2616.0
2023-08-09 09:50:00,379.35,380.28,378.31,380.28,4620.0,379.35,380.28,378.31,380.28,4620.0
2023-08-09 10:00:00,379.83,380.18,379.01,379.01,4655.0,379.83,380.18,379.01,379.01,4655.0
2023-08-09 10:10:00,379.11,379.51,378.79,379.3,1633.0,379.11,379.51,378.79,379.3,1633.0
2023-08-09 10:20:00,379.27,379.83,378.99,379.4,5841.0,379.27,379.83,378.99,379.4,5841.0
2023-08-09 10:30:00,379.64,380.06,379.39,379.42,6106.0,379.64,380.06,379.39,379.42,6106.0
2023-08-09 10:40:00,379.21,379.57,379.12,379.34,3276.0,379.21,379.57,379.12,379.34,3276.0
2023-08-09 10:50:00,379.33,379.35,378.03,378.65,8661.0,379.33,379.35,378.03,378.65,8661.0
2023-08-09 11:00:00,378.38,379.23,378.38,378.96,4279.0,378.38,379.23,378.38,378.96,4279.0
2023-08-09 11:10:00,378.95,379.11,377.14,377.25,9275.0,378.95,379.11,377.14,377.25,9275.0
2023-08-09 11:20:00,377.32,377.75,377.17,377.61,5127.0,377.32,377.75,377.17,377.61,5127.0
2023-08-09 11:30:00,377.48,378.04,377.38,378.04,10416.0,377.48,378.04,377.38,378.04,10416.0
2023-08-09 11:40:00,378.11,378.11,377.54,377.58,6137.0,378.11,378.11,377.54,377.58,6137.0
2023-08-09 11:50:00,377.37,377.37,376.63,377.32,6150.0,377.37,377.37,376.63,377.32,6150.0
2023-08-09 12:00:00,377.02,377.89,377.02,377.71,4518.0,377.02,377.89,377.02,377.71,4518.0
2023-08-09 12:10:00,377.54,378.01,377.02,377.71,5449.0,377.54,378.01,377.02,377.71,5449.0
2023-08-09 12:20:00,377.67,378.68,377.41,378.36,4397.0,377.67,378.68,377.41,378.36,4397.0
2023-08-09 12:30:00,378.31,378.98,378.17,378.89,3974.0,378.31,378.98,378.17,378.89,3974.0
2023-08-09 12:40:00,378.85,379.56,378.84,379.56,6088.0,378.85,379.56,378.84,379.56,6088.0
2023-08-09 12:50:00,379.56,379.61,378.9,378.97,6955.0,379.56,379.61,378.9,378.97,6955.0
2023-08-09 13:00:00,378.93,379.76,378.93,379.67,3890.0,378.93,379.76,378.93,379.67,3890.0
2023-08-09 13:10:00,380.0,380.96,380.0,380.88,7566.0,380.0,380.96,380.0,380.88,7566.0
2023-08-09 13:20:00,380.97,381.0,380.58,380.99,4217.0,380.97,381.0,380.58,380.99,4217.0
2023-08-09 13:30:00,381.04,381.78,381.03,381.78,7641.0,381.04,381.78,381.03,381.78,7641.0
2023-08-09 13:40:00,381.9,382.15,381.47,381.47,6310.0,381.9,382.15,381.47,381.47,6310.0
2023-08-09 13:50:00,381.55,382.26,381.55,382.17,6851.0,381.55,382.26,381.55,382.17,6851.0
2023-08-09 14:00:00,382.07,383.02,382.03,383.0,7243.0,382.07,383.02,382.03,383.0,7243.0
2023-08-09 14:10:00,383.05,384.05,382.97,384.05,6947.0,383.05,384.05,382.97,384.05,6947.0
2023-08-09 14:20:00,384.02,385.1,383.91,385.02,14729.0,384.02,385.1,383.91,385.02,14729.0
2023-08-09 14:30:00,384.88,385.24,384.87,385.16,8656.0,384.88,385.24,384.87,385.16,8656.0
2023-08-09 14:40:00,385.12,386.0,385.12,385.91,20537.0,385.12,386.0,385.12,385.91,20537.0
2023-08-09 14:50:00,385.85,385.86,385.22,385.45,8931.0,385.85,385.86,385.22,385.45,8931.0
2023-08-09 15:00:00,385.42,385.42,384.88,384.88,11134.0,385.42,385.42,384.88,384.88,11134.0
2023-08-09 15:10:00,384.83,385.01,384.3,384.5,7574.0,384.83,385.01,384.3,384.5,7574.0
2023-08-09 15:20:00,384.54,385.2,384.46,384.77,5647.0,384.54,385.2,384.46,384.77,5647.0
2023-08-09 15:30:00,384.78,385.0,384.47,384.47,7124.0,384.78,385.0,384.47,384.47,7124.0
2023-08-09 15:40:00,384.29,384.46,382.89,383.13,8781.0,384.29,384.46,382.89,383.13,8781.0
2023-08-09 15:50:00,383.05,383.42,382.0,382.2,53386.0,383.05,383.42,382.0,382.2,53386.0
2023-08-10 09:30:00,385.86,385.97,383.37,384.73,18289.0,385.86,385.97,383.37,384.73,18289.0
2023-08-10 09:40:00,384.65,388.5,384.56,388.41,18076.0,384.65,388.5,384.56,388.41,18076.0
2023-08-10 09:50:00,388.4,390.33,387.83,390.15,25140.0,388.4,390.33,387.83,390.15,25140.0
2023-08-10 10:00:00,390.31,390.88,389.29,390.65,16451.0,390.31,390.88,389.29,390.65,16451.0
2023-08-10 10:10:00,390.54,392.47,390.53,392.38,26024.0,390.54,392.47,390.53,392.38,26024.0
2023-08-10 10:20:00,392.48,393.61,391.8,393.6,20505.0,392.48,393.61,391.8,393.6,20505.0
2023-08-10 10:30:00,393.57,394.47,393.57,393.94,31012.0,393.57,394.47,393.57,393.94,31012.0
2023-08-10 10:40:00,393.77,394.5,391.25,392.23,72501.0,393.77,394.5,391.25,392.23,72501.0
2023-08-10 10:50:00,392.22,394.64,391.26,393.04,24342.0,392.22,394.64,391.26,393.04,24342.0
2023-08-10 11:00:00,392.92,392.93,391.55,392.13,18084.0,392.92,392.93,391.55,392.13,18084.0
2023-08-10 11:10:00,392.14,393.07,391.01,391.15,7669.0,392.14,393.07,391.01,391.15,7669.0
2023-08-10 11:20:00,390.92,390.95,389.93,390.68,14797.0,390.92,390.95,389.93,390.68,14797.0
2023-08-10 11:30:00,390.68,391.25,390.55,390.88,5400.0,390.68,391.25,390.55,390.88,5400.0
2023-08-10 11:40:00,391.17,391.22,388.59,388.9,8465.0,391.17,391.22,388.59,388.9,8465.0
2023-08-10 11:50:00,388.91,388.91,387.02,388.27,11058.0,388.91,388.91,387.02,388.27,11058.0
2023-08-10 12:00:00,388.25,388.25,387.2,387.24,7247.0,388.25,388.25,387.2,387.24,7247.0
2023-08-10 12:10:00,387.19,387.94,387.16,387.57,5824.0,387.19,387.94,387.16,387.57,5824.0
2023-08-10 12:20:00,387.53,388.2,386.55,387.72,7885.0,387.53,388.2,386.55,387.72,7885.0
2023-08-10 12:30:00,387.72,388.51,387.53,388.49,4265.0,387.72,388.51,387.53,388.49,4265.0
2023-08-10 12:40:00,388.18,389.26,388.07,388.93,6242.0,388.18,389.26,388.07,388.93,6242.0
2023-08-10 12:50:00,388.84,388.97,387.06,387.25,6355.0,388.84,388.97,387.06,387.25,6355.0
2023-08-10 13:00:00,387.6,388.43,387.37,388.39,4332.0,387.6,388.43,387.37,388.39,4332.0
2023-08-10 13:10:00,388.48,388.68,388.05,388.05,7173.0,388.48,388.68,388.05,388.05,7173.0
2023-08-10 13:20:00,388.04,388.04,387.34,387.52,4300.0,388.04,388.04,387.34,387.52,4300.0
2023-08-10 13:30:00,387.37,387.49,386.74,386.82,3288.0,387.37,387.49,386.74,386.82,3288.0
2023-08-10 13:40:00,386.58,386.7,385.45,386.56,7742.0,386.58,386.7,385.45,386.56,7742.0
2023-08-10 13:50:00,386.47,386.57,384.66,384.88,10025.0,386.47,386.57,384.66,384.88,10025.0
2023-08-10 14:00:00,384.93,386.0,384.93,385.59,4191.0,384.93,386.0,384.93,385.59,4191.0
2023-08-10 14:10:00,385.59,386.12,385.17,385.38,4049.0,385.59,386.12,385.17,385.38,4049.0
2023-08-10 14:20:00,385.47,386.15,385.3,385.77,5200.0,385.47,386.15,385.3,385.77,5200.0
2023-08-10 14:30:00,385.68,386.07,384.41,384.74,5249.0,385.68,386.07,384.41,384.74,5249.0
2023-08-10 14:40:00,384.78,385.41,384.41,385.0,4611.0,384.78,385.41,384.41,385.0,4611.0
2023-08-10 14:50:00,385.05,386.24,385.05,386.24,5316.0,385.05,386.24,385.05,386.24,5316.0
2023-08-10 15:00:00,386.34,386.38,385.31,385.88,5190.0,386.34,386.38,385.31,385.88,5190.0
2023-08-10 15:10:00,385.93,386.43,385.6,386.26,3924.0,385.93,386.43,385.6,386.26,3924.0
2023-08-10 15:20:00,386.07,386.12,384.68,384.68,5325.0,386.07,386.12,384.68,384.68,5325.0
2023-08-10 15:30:00,384.73,384.86,384.22,384.43,7190.0,384.73,384.86,384.22,384.43,7190.0
2023-08-10 15:40:00,384.38,385.5,384.24,384.95,10076.0,384.38,385.5,384.24,384.95,10076.0
2023-08-10 15:50:00,384.78,385.35,384.52,384.56,32314.0,384.78,385.35,384.52,384.56,32314.0
2023-08-11 09:30:00,382.98,383.27,381.17,381.9,21453.0,382.98,383.27,381.17,381.9,21453.0
2023-08-11 09:40:00,381.88,381.88,378.56,379.45,16957.0,381.88,381.88,378.56,379.45,16957.0
2023-08-11 09:50:00,379.68,379.68,377.74,378.26,21932.0,379.68,379.68,377.74,378.26,21932.0
2023-08-11 10:00:00,378.76,380.7,378.24,380.05,34634.0,378.76,380.7,378.24,380.05,34634.0
2023-08-11 10:10:00,380.21,382.17,379.78,382.15,9478.0,380.21,382.17,379.78,382.15,9478.0
2023-08-11 10:20:00,382.18,382.37,381.41,381.54,8022.0,382.18,382.37,381.41,381.54,8022.0
2023-08-11 10:30:00,381.59,383.02,381.19,382.65,13638.0,381.59,383.02,381.19,382.65,13638.0
2023-08-11 10:40:00,383.2,383.6,382.51,382.55,7382.0,383.2,383.6,382.51,382.55,7382.0
2023-08-11 10:50:00,382.35,382.35,381.21,381.44,3651.0,382.35,382.35,381.21,381.44,3651.0
2023-08-11 11:00:00,381.6,382.66,381.6,381.91,6206.0,381.6,382.66,381.6,381.91,6206.0
2023-08-11 11:10:00,381.69,381.71,380.96,380.96,2862.0,381.69,381.71,380.96,380.96,2862.0
2023-08-11 11:20:00,381.41,382.2,380.8,380.8,5139.0,381.41,382.2,380.8,380.8,5139.0
2023-08-11 11:30:00,380.45,381.9,380.45,381.49,4956.0,380.45,381.9,380.45,381.49,4956.0
2023-08-11 11:40:00,381.28,381.28,380.73,380.93,4409.0,381.28,381.28,380.73,380.93,4409.0
2023-08-11 11:50:00,380.82,382.09,380.64,381.97,6813.0,380.82,382.09,380.64,381.97,6813.0
2023-08-11 12:00:00,382.09,382.61,381.98,382.06,3914.0,382.09,382.61,381.98,382.06,3914.0
2023-08-11 12:10:00,381.98,382.75,381.78,382.71,2000.0,381.98,382.75,381.78,382.71,2000.0
2023-08-11 12:20:00,382.9,383.42,381.75,381.92,3000.0,382.9,383.42,381.75,381.92,3000.0
2023-08-11 12:30:00,382.15,382.32,381.37,381.45,4138.0,382.15,382.32,381.37,381.45,4138.0
2023-08-11 12:40:00,381.29,381.59,380.84,381.44,2307.0,381.29,381.59,380.84,381.44,2307.0
2023-08-11 12:50:00,381.19,381.29,380.55,380.93,1500.0,381.19,381.29,380.55,380.93,1500.0
2023-08-11 13:00:00,380.83,381.14,380.6,380.63,2448.0,380.83,381.14,380.6,380.63,2448.0
2023-08-11 13:10:00,380.82,381.03,380.64,380.99,1704.0,380.82,381.03,380.64,380.99,1704.0
2023-08-11 13:20:00,381.1,381.84,381.1,381.84,2700.0,381.1,381.84,381.1,381.84,2700.0
2023-08-11 13:30:00,381.91,382.03,381.65,381.65,1400.0,381.91,382.03,381.65,381.65,1400.0
2023-08-11 13:40:00,381.77,381.82,380.98,381.06,2895.0,381.77,381.82,380.98,381.06,2895.0
2023-08-11 13:50:00,381.23,381.29,380.64,381.29,3309.0,381.23,381.29,380.64,381.29,3309.0
2023-08-11 14:00:00,381.59,382.11,381.44,381.77,2595.0,381.59,382.11,381.44,381.77,2595.0
2023-08-11 14:10:00,382.0,382.0,381.52,381.89,2313.0,382.0,382.0,381.52,381.89,2313.0
2023-08-11 14:20:00,381.88,382.2,381.83,381.83,2768.0,381.88,382.2,381.83,381.83,2768.0
2023-08-11 14:30:00,382.0,382.15,381.1,381.28,6817.0,382.0,382.15,381.1,381.28,6817.0
2023-08-11 14:40:00,381.27,381.45,380.75,381.04,3963.0,381.27,381.45,380.75,381.04,3963.0
2023-08-11 14:50:00,381.05,381.59,381.04,381.59,4667.0,381.05,381.59,381.04,381.59,4667.0
2023-08-11 15:00:00,381.38,381.5,380.6,380.6,4679.0,381.38,381.5,380.6,380.6,4679.0
2023-08-11 15:10:00,380.8,381.21,380.67,381.14,1416.0,380.8,381.21,380.67,381.14,1416.0
2023-08-11 15:20:00,381.13,381.49,380.94,381.29,5076.0,381.13,381.49,380.94,381.29,5076.0
2023-08-11 15:30:00,381.24,381.76,381.24,381.38,4929.0,381.24,381.76,381.24,381.38,4929.0
2023-08-11 15:40:00,381.29,381.43,380.73,381.08,16524.0,381.29,381.43,380.73,381.08,16524.0
2023-08-11 15:50:00,381.1,381.46,380.48,381.04,42405.0,381.1,381.46,380.48,381.04,42405.0
2023-08-14 09:30:00,380.0,381.77,379.53,380.88,24756.0,380.0,381.77,379.53,380.88,24756.0
2023-08-14 09:40:00,380.93,381.9,379.91,381.65,14325.0,380.93,381.9,379.91,381.65,14325.0
2023-08-14 09:50:00,381.51,382.76,381.3,381.53,6947.0,381.51,382.76,381.3,381.53,6947.0
2023-08-14 10:00:00,381.17,382.06,381.03,381.86,8304.0,381.17,382.06,381.03,381.86,8304.0
2023-08-14 10:10:00,381.75,384.16,381.75,383.86,23252.0,381.75,384.16,381.75,383.86,23252.0
2023-08-14 10:20:00,384.16,385.38,384.15,384.77,6886.0,384.16,385.38,384.15,384.77,6886.0
2023-08-14 10:30:00,384.86,385.79,384.47,385.7,9472.0,384.86,385.79,384.47,385.7,9472.0
2023-08-14 10:40:00,385.9,387.03,385.31,386.55,11479.0,385.9,387.03,385.31,386.55,11479.0
2023-08-14 10:50:00,386.36,387.44,385.98,386.23,7464.0,386.36,387.44,385.98,386.23,7464.0
2023-08-14 11:00:00,386.5,386.61,385.67,385.78,6208.0,386.5,386.61,385.67,385.78,6208.0
2023-08-14 11:10:00,385.76,385.76,384.32,385.34,8395.0,385.76,385.76,384.32,385.34,8395.0
2023-08-14 11:20:00,385.26,385.52,384.85,385.52,4900.0,385.26,385.52,384.85,385.52,4900.0
2023-08-14 11:30:00,385.75,385.91,385.28,385.84,2715.0,385.75,385.91,385.28,385.84,2715.0
2023-08-14 11:40:00,385.63,386.55,385.62,386.28,3500.0,385.63,386.55,385.62,386.28,3500.0
2023-08-14 11:50:00,386.31,386.52,385.79,385.88,2025.0,386.31,386.52,385.79,385.88,2025.0
2023-08-14 12:00:00,385.69,385.98,385.06,385.45,3154.0,385.69,385.98,385.06,385.45,3154.0
2023-08-14 12:10:00,385.04,385.38,384.48,384.91,3982.0,385.04,385.38,384.48,384.91,3982.0
2023-08-14 12:20:00,384.92,384.92,384.21,384.69,1200.0,384.92,384.92,384.21,384.69,1200.0
2023-08-14 12:30:00,384.83,385.05,384.41,385.0,2800.0,384.83,385.05,384.41,385.0,2800.0
2023-08-14 12:40:00,385.43,386.0,385.33,385.96,1600.0,385.43,386.0,385.33,385.96,1600.0
2023-08-14 12:50:00,385.92,386.7,385.87,386.57,4336.0,385.92,386.7,385.87,386.57,4336.0
2023-08-14 13:00:00,386.69,386.97,386.65,386.65,3204.0,386.69,386.97,386.65,386.65,3204.0
2023-08-14 13:10:00,386.5,386.69,386.2,386.69,1336.0,386.5,386.69,386.2,386.69,1336.0
2023-08-14 13:20:00,386.86,386.87,386.11,386.28,2900.0,386.86,386.87,386.11,386.28,2900.0
2023-08-14 13:30:00,386.27,386.27,385.37,385.49,1900.0,386.27,386.27,385.37,385.49,1900.0
2023-08-14 13:40:00,385.4,385.47,384.63,384.63,3615.0,385.4,385.47,384.63,384.63,3615.0
2023-08-14 13:50:00,384.71,385.08,384.48,384.73,11643.0,384.71,385.08,384.48,384.73,11643.0
2023-08-14 14:00:00,384.75,385.16,384.24,384.24,5576.0,384.75,385.16,384.24,384.24,5576.0
2023-08-14 14:10:00,384.38,384.76,384.19,384.23,5600.0,384.38,384.76,384.19,384.23,5600.0
2023-08-14 14:20:00,384.12,384.51,384.12,384.41,2079.0,384.12,384.51,384.12,384.41,2079.0
2023-08-14 14:30:00,384.45,384.59,384.0,384.0,3761.0,384.45,384.59,384.0,384.0,3761.0
2023-08-14 14:40:00,384.09,384.95,384.09,384.77,4778.0,384.09,384.95,384.09,384.77,4778.0
2023-08-14 14:50:00,384.67,385.12,384.35,384.36,6210.0,384.67,385.12,384.35,384.36,6210.0
2023-08-14 15:00:00,384.35,384.73,384.28,384.37,4258.0,384.35,384.73,384.28,384.37,4258.0
2023-08-14 15:10:00,384.4,384.78,384.27,384.28,5600.0,384.4,384.78,384.27,384.28,5600.0
2023-08-14 15:20:00,384.38,384.38,383.25,383.94,9077.0,384.38,384.38,383.25,383.94,9077.0
2023-08-14 15:30:00,383.9,384.48,383.73,384.17,9003.0,383.9,384.48,383.73,384.17,9003.0
2023-08-14 15:40:00,384.07,384.8,384.06,384.4,12002.0,384.07,384.8,384.06,384.4,12002.0
2023-08-14 15:50:00,384.56,385.11,384.29,384.92,46009.0,384.56,385.11,384.29,384.92,46009.0
2023-08-15 09:30:00,382.99,383.48,381.59,383.29,29629.0,382.99,383.48,381.59,383.29,29629.0
2023-08-15 09:40:00,383.35,383.88,382.18,382.42,13813.0,383.35,383.88,382.18,382.42,13813.0
2023-08-15 09:50:00,382.65,382.65,381.28,381.55,20172.0,382.65,382.65,381.28,381.55,20172.0
2023-08-15 10:00:00,381.48,381.89,379.1,379.33,17412.0,381.48,381.89,379.1,379.33,17412.0
2023-08-15 10:10:00,379.53,379.76,378.01,378.01,13501.0,379.53,379.76,378.01,378.01,13501.0
2023-08-15 10:20:00,378.34,381.16,378.22,380.99,16407.0,378.34,381.16,378.22,380.99,16407.0
2023-08-15 10:30:00,381.04,381.09,379.19,380.73,17391.0,381.04,381.09,379.19,380.73,17391.0
2023-08-15 10:40:00,380.92,383.25,380.56,383.04,11644.0,380.92,383.25,380.56,383.04,11644.0
2023-08-15 10:50:00,383.05,383.11,382.27,382.94,9518.0,383.05,383.11,382.27,382.94,9518.0
2023-08-15 11:00:00,382.75,383.65,382.75,383.65,7053.0,382.75,383.65,382.75,383.65,7053.0
2023-08-15 11:10:00,383.77,384.3,383.32,383.94,14935.0,383.77,384.3,383.32,383.94,14935.0
2023-08-15 11:20:00,383.89,384.44,383.34,384.23,5053.0,383.89,384.44,383.34,384.23,5053.0
2023-08-15 11:30:00,384.48,384.81,384.06,384.32,12199.0,384.48,384.81,384.06,384.32,12199.0
2023-08-15 11:40:00,384.16,385.31,383.82,384.56,11931.0,384.16,385.31,383.82,384.56,11931.0
2023-08-15 11:50:00,384.68,385.2,384.58,385.03,4410.0,384.68,385.2,384.58,385.03,4410.0
2023-08-15 12:00:00,385.23,385.45,384.05,384.45,8162.0,385.23,385.45,384.05,384.45,8162.0
2023-08-15 12:10:00,384.52,384.58,384.11,384.37,4957.0,384.52,384.58,384.11,384.37,4957.0
2023-08-15 12:20:00,384.5,385.06,384.13,384.33,4909.0,384.5,385.06,384.13,384.33,4909.0
2023-08-15 12:30:00,384.63,384.84,384.13,384.44,4700.0,384.63,384.84,384.13,384.44,4700.0
2023-08-15 12:40:00,384.31,384.79,384.02,384.29,4921.0,384.31,384.79,384.02,384.29,4921.0
2023-08-15 12:50:00,384.11,384.29,383.48,384.26,7196.0,384.11,384.29,383.48,384.26,7196.0
2023-08-15 13:00:00,384.27,384.66,384.0,384.25,4149.0,384.27,384.66,384.0,384.25,4149.0
2023-08-15 13:10:00,384.47,385.16,384.47,384.85,4738.0,384.47,385.16,384.47,384.85,4738.0
2023-08-15 13:20:00,384.63,384.99,384.51,384.88,4042.0,384.63,384.99,384.51,384.88,4042.0
2023-08-15 13:30:00,384.75,384.77,383.89,384.13,4547.0,384.75,384.77,383.89,384.13,4547.0
2023-08-15 13:40:00,384.3,384.3,383.52,383.59,3474.0,384.3,384.3,383.52,383.59,3474.0
2023-08-15 13:50:00,383.55,383.71,383.08,383.62,4091.0,383.55,383.71,383.08,383.62,4091.0
2023-08-15 14:00:00,383.62,384.34,383.62,384.2,5541.0,383.62,384.34,383.62,384.2,5541.0
2023-08-15 14:10:00,384.46,384.69,384.06,384.27,10772.0,384.46,384.69,384.06,384.27,10772.0
2023-08-15 14:20:00,384.1,384.59,383.89,384.05,4737.0,384.1,384.59,383.89,384.05,4737.0
2023-08-15 14:30:00,384.2,384.79,384.14,384.75,10849.0,384.2,384.79,384.14,384.75,10849.0
2023-08-15 14:40:00,384.57,385.13,384.56,385.01,6196.0,384.57,385.13,384.56,385.01,6196.0
2023-08-15 14:50:00,385.04,385.08,384.27,384.29,9635.0,385.04,385.08,384.27,384.29,9635.0
2023-08-15 15:00:00,384.42,384.69,384.36,384.43,8325.0,384.42,384.69,384.36,384.43,8325.0
2023-08-15 15:10:00,384.4,384.49,383.92,384.18,8383.0,384.4,384.49,383.92,384.18,8383.0
2023-08-15 15:20:00,384.18,384.33,382.88,382.89,10003.0,384.18,384.33,382.88,382.89,10003.0
2023-08-15 15:30:00,382.61,383.02,382.4,382.45,13793.0,382.61,383.02,382.4,382.45,13793.0
2023-08-15 15:40:00,382.48,383.36,382.4,383.36,15310.0,382.48,383.36,382.4,383.36,15310.0
2023-08-15 15:50:00,383.32,383.84,383.07,383.4,62943.0,383.32,383.84,383.07,383.4,62943.0
2023-08-16 09:30:00,384.78,387.99,384.58,386.88,24350.0,384.78,387.99,384.58,386.88,24350.0
2023-08-16 09:40:00,386.85,388.26,386.31,387.62,12988.0,386.85,388.26,386.31,387.62,12988.0
2023-08-16 09:50:00,387.53,387.84,386.84,387.61,7255.0,387.53,387.84,386.84,387.61,7255.0
2023-08-16 10:00:00,387.53,387.82,386.32,387.82,6374.0,387.53,387.82,386.32,387.82,6374.0
2023-08-16 10:10:00,387.81,388.45,387.5,388.19,15260.0,387.81,388.45,387.5,388.19,15260.0
2023-08-16 10:20:00,388.34,388.34,387.17,387.37,9271.0,388.34,388.34,387.17,387.37,9271.0
2023-08-16 10:30:00,387.42,388.41,386.94,388.27,4912.0,387.42,388.41,386.94,388.27,4912.0
2023-08-16 10:40:00,388.53,389.51,388.25,388.43,10544.0,388.53,389.51,388.25,388.43,10544.0
2023-08-16 10:50:00,388.07,389.67,388.03,389.46,10777.0,388.07,389.67,388.03,389.46,10777.0
2023-08-16 11:00:00,389.52,389.78,389.03,389.05,6379.0,389.52,389.78,389.03,389.05,6379.0
2023-08-16 11:10:00,389.07,389.07,388.23,388.53,5545.0,389.07,389.07,388.23,388.53,5545.0
2023-08-16 11:20:00,388.43,388.65,387.27,387.42,7978.0,388.43,388.65,387.27,387.42,7978.0
2023-08-16 11:30:00,386.88,387.25,386.74,387.16,3500.0,386.88,387.25,386.74,387.16,3500.0
2023-08-16 11:40:00,387.11,387.11,386.21,386.42,5573.0,387.11,387.11,386.21,386.42,5573.0
2023-08-16 11:50:00,386.56,387.04,385.98,385.99,6070.0,386.56,387.04,385.98,385.99,6070.0
2023-08-16 12:00:00,386.25,386.34,385.65,385.65,1827.0,386.25,386.34,385.65,385.65,1827.0
2023-08-16 12:10:00,385.84,385.84,384.47,385.63,9158.0,385.84,385.84,384.47,385.63,9158.0
2023-08-16 12:20:00,385.51,385.61,385.1,385.2,5499.0,385.51,385.61,385.1,385.2,5499.0
2023-08-16 12:30:00,385.45,385.65,384.88,385.6,8605.0,385.45,385.65,384.88,385.6,8605.0
2023-08-16 12:40:00,385.78,385.9,385.58,385.8,3478.0,385.78,385.9,385.58,385.8,3478.0
2023-08-16 12:50:00,385.81,386.33,385.26,385.31,5722.0,385.81,386.33,385.26,385.31,5722.0
2023-08-16 13:00:00,385.28,385.37,383.81,383.81,3800.0,385.28,385.37,383.81,383.81,3800.0
2023-08-16 13:10:00,383.88,384.1,383.74,383.81,3654.0,383.88,384.1,383.74,383.81,3654.0
2023-08-16 13:20:00,383.89,384.11,383.86,383.86,1012.0,383.89,384.11,383.86,383.86,1012.0
2023-08-16 13:30:00,384.05,385.04,383.86,384.87,5218.0,384.05,385.04,383.86,384.87,5218.0
2023-08-16 13:40:00,385.13,386.18,385.13,386.17,4774.0,385.13,386.18,385.13,386.17,4774.0
2023-08-16 13:50:00,386.14,386.23,385.73,385.87,7215.0,386.14,386.23,385.73,385.87,7215.0
2023-08-16 14:00:00,385.98,385.99,385.0,385.35,8050.0,385.98,385.99,385.0,385.35,8050.0
2023-08-16 14:10:00,385.17,385.35,384.41,385.24,2825.0,385.17,385.35,384.41,385.24,2825.0
2023-08-16 14:20:00,385.34,385.83,385.28,385.72,2055.0,385.34,385.83,385.28,385.72,2055.0
2023-08-16 14:30:00,385.65,385.79,385.01,385.02,2000.0,385.65,385.79,385.01,385.02,2000.0
2023-08-16 14:40:00,384.97,385.2,384.26,384.26,3936.0,384.97,385.2,384.26,384.26,3936.0
2023-08-16 14:50:00,384.17,384.9,384.17,384.73,5541.0,384.17,384.9,384.17,384.73,5541.0
2023-08-16 15:00:00,384.85,384.85,384.29,384.46,2825.0,384.85,384.85,384.29,384.46,2825.0
2023-08-16 15:10:00,384.33,384.33,382.47,382.47,6572.0,384.33,384.33,382.47,382.47,6572.0
2023-08-16 15:20:00,382.44,383.26,382.43,383.24,7442.0,382.44,383.26,382.43,383.24,7442.0
2023-08-16 15:30:00,382.91,383.26,382.24,382.35,11158.0,382.91,383.26,382.24,382.35,11158.0
2023-08-16 15:40:00,382.33,382.33,381.69,381.96,9647.0,382.33,382.33,381.69,381.96,9647.0
2023-08-16 15:50:00,381.85,382.36,381.08,381.16,50452.0,381.85,382.36,381.08,381.16,50452.0
2023-08-17 09:30:00,383.58,384.02,380.56,382.93,14407.0,383.58,384.02,380.56,382.93,14407.0
2023-08-17 09:40:00,382.71,383.25,381.68,381.94,6650.0,382.71,383.25,381.68,381.94,6650.0
2023-08-17 09:50:00,382.01,382.44,380.97,382.33,11520.0,382.01,382.44,380.97,382.33,11520.0
2023-08-17 10:00:00,382.36,382.63,381.26,381.6,7087.0,382.36,382.63,381.26,381.6,7087.0
2023-08-17 10:10:00,381.43,381.43,380.16,380.96,5437.0,381.43,381.43,380.16,380.96,5437.0
2023-08-17 10:20:00,381.18,381.37,379.84,380.36,5095.0,381.18,381.37,379.84,380.36,5095.0
2023-08-17 10:30:00,380.26,380.56,379.13,379.72,10907.0,380.26,380.56,379.13,379.72,10907.0
2023-08-17 10:40:00,379.73,380.72,379.54,380.72,8172.0,379.73,380.72,379.54,380.72,8172.0
2023-08-17 10:50:00,380.85,381.95,380.84,381.2,6224.0,380.85,381.95,380.84,381.2,6224.0
2023-08-17 11:00:00,381.2,381.45,380.69,380.72,5952.0,381.2,381.45,380.69,380.72,5952.0
2023-08-17 11:10:00,380.77,381.25,380.59,380.63,4973.0,380.77,381.25,380.59,380.63,4973.0
2023-08-17 11:20:00,380.76,380.76,380.17,380.39,3450.0,380.76,380.76,380.17,380.39,3450.0
2023-08-17 11:30:00,380.56,381.37,380.32,380.6,8518.0,380.56,381.37,380.32,380.6,8518.0
2023-08-17 11:40:00,380.79,381.36,380.7,380.83,2560.0,380.79,381.36,380.7,380.83,2560.0
2023-08-17 11:50:00,380.81,381.87,380.76,381.87,2120.0,380.81,381.87,380.76,381.87,2120.0
2023-08-17 12:00:00,381.77,381.8,381.15,381.45,3346.0,381.77,381.8,381.15,381.45,3346.0
2023-08-17 12:10:00,381.59,381.91,381.14,381.31,3820.0,381.59,381.91,381.14,381.31,3820.0
2023-08-17 12:20:00,381.39,382.32,381.02,381.95,9518.0,381.39,382.32,381.02,381.95,9518.0
2023-08-17 12:30:00,382.05,382.24,381.78,382.2,8047.0,382.05,382.24,381.78,382.2,8047.0
2023-08-17 12:40:00,382.34,382.99,382.34,382.93,3099.0,382.34,382.99,382.34,382.93,3099.0
2023-08-17 12:50:00,382.93,383.46,382.7,383.46,3029.0,382.93,383.46,382.7,383.46,3029.0
2023-08-17 13:00:00,383.25,383.68,383.13,383.42,5497.0,383.25,383.68,383.13,383.42,5497.0
2023-08-17 13:10:00,383.42,383.86,383.23,383.5,10715.0,383.42,383.86,383.23,383.5,10715.0
2023-08-17 13:20:00,383.49,383.53,382.61,383.0,7229.0,383.49,383.53,382.61,383.0,7229.0
2023-08-17 13:30:00,382.99,383.0,382.22,382.29,5765.0,382.99,383.0,382.22,382.29,5765.0
2023-08-17 13:40:00,382.3,382.3,381.64,381.91,7449.0,382.3,382.3,381.64,381.91,7449.0
2023-08-17 13:50:00,381.91,382.79,381.91,382.4,21968.0,381.91,382.79,381.91,382.4,21968.0
2023-08-17 14:00:00,382.36,382.73,381.43,381.48,7165.0,382.36,382.73,381.43,381.48,7165.0
2023-08-17 14:10:00,381.44,381.44,379.76,379.79,6867.0,381.44,381.44,379.76,379.79,6867.0
2023-08-17 14:20:00,379.51,380.36,379.41,380.09,7003.0,379.51,380.36,379.41,380.09,7003.0
2023-08-17 14:30:00,379.98,380.21,379.39,379.88,8901.0,379.98,380.21,379.39,379.88,8901.0
2023-08-17 14:40:00,379.73,379.73,378.51,379.05,6035.0,379.73,379.73,378.51,379.05,6035.0
2023-08-17 14:50:00,378.86,379.31,377.66,378.25,9386.0,378.86,379.31,377.66,378.25,9386.0
2023-08-17 15:00:00,378.07,378.18,376.79,376.87,6328.0,378.07,378.18,376.79,376.87,6328.0
2023-08-17 15:10:00,376.77,377.42,376.36,377.42,12438.0,376.77,377.42,376.36,377.42,12438.0
2023-08-17 15:20:00,377.46,378.08,376.66,377.73,9042.0,377.46,378.08,376.66,377.73,9042.0
2023-08-17 15:30:00,377.73,378.2,376.87,376.99,9948.0,377.73,378.2,376.87,376.99,9948.0
2023-08-17 15:40:00,377.12,377.35,376.04,376.25,11271.0,377.12,377.35,376.04,376.25,11271.0
2023-08-17 15:50:00,376.49,377.64,376.21,376.4,51805.0,376.49,377.64,376.21,376.4,51805.0
2023-08-18 09:30:00,372.59,374.62,371.45,374.46,59335.0,372.59,374.62,371.45,374.46,59335.0
2023-08-18 09:40:00,374.61,375.21,372.99,374.69,16245.0,374.61,375.21,372.99,374.69,16245.0
2023-08-18 09:50:00,374.68,375.19,373.77,373.98,6838.0,374.68,375.19,373.77,373.98,6838.0
2023-08-18 10:00:00,373.74,373.75,372.93,373.15,7721.0,373.74,373.75,372.93,373.15,7721.0
2023-08-18 10:10:00,373.05,374.12,372.74,374.12,10076.0,373.05,374.12,372.74,374.12,10076.0
2023-08-18 10:20:00,374.13,374.71,373.32,373.32,8311.0,374.13,374.71,373.32,373.32,8311.0
2023-08-18 10:30:00,373.14,374.03,372.8,373.43,9170.0,373.14,374.03,372.8,373.43,9170.0
2023-08-18 10:40:00,373.4,374.23,373.39,373.94,4806.0,373.4,374.23,373.39,373.94,4806.0
2023-08-18 10:50:00,373.55,373.55,372.32,373.22,12957.0,373.55,373.55,372.32,373.22,12957.0
2023-08-18 11:00:00,373.39,374.36,373.39,373.75,10070.0,373.39,374.36,373.39,373.75,10070.0
2023-08-18 11:10:00,373.91,374.91,373.78,374.72,12430.0,373.91,374.91,373.78,374.72,12430.0
2023-08-18 11:20:00,374.53,374.94,373.68,373.68,3388.0,374.53,374.94,373.68,373.68,3388.0
2023-08-18 11:30:00,373.35,373.92,373.0,373.16,19006.0,373.35,373.92,373.0,373.16,19006.0
2023-08-18 11:40:00,372.7,374.3,372.7,374.26,4550.0,372.7,374.3,372.7,374.26,4550.0
2023-08-18 11:50:00,374.43,376.1,374.42,376.0,8805.0,374.43,376.1,374.42,376.0,8805.0
2023-08-18 12:00:00,375.87,376.31,375.61,376.31,4095.0,375.87,376.31,375.61,376.31,4095.0
2023-08-18 12:10:00,376.35,376.45,375.37,375.92,9960.0,376.35,376.45,375.37,375.92,9960.0
2023-08-18 12:20:00,375.9,376.58,375.86,376.16,4222.0,375.9,376.58,375.86,376.16,4222.0
2023-08-18 12:30:00,376.09,377.16,376.09,376.78,4149.0,376.09,377.16,376.09,376.78,4149.0
2023-08-18 12:40:00,376.92,378.06,376.92,378.06,4059.0,376.92,378.06,376.92,378.06,4059.0
2023-08-18 12:50:00,377.77,378.19,377.68,377.83,5500.0,377.77,378.19,377.68,377.83,5500.0
2023-08-18 13:00:00,377.99,378.48,377.57,378.43,4355.0,377.99,378.48,377.57,378.43,4355.0
2023-08-18 13:10:00,378.2,378.51,377.87,378.2,4400.0,378.2,378.51,377.87,378.2,4400.0
2023-08-18 13:20:00,378.18,378.91,377.72,378.84,6522.0,378.18,378.91,377.72,378.84,6522.0
2023-08-18 13:30:00,379.03,379.26,378.6,378.62,4102.0,379.03,379.26,378.6,378.62,4102.0
2023-08-18 13:40:00,378.55,379.48,378.48,379.48,3049.0,378.55,379.48,378.48,379.48,3049.0
2023-08-18 13:50:00,379.34,379.57,379.05,379.5,2100.0,379.34,379.57,379.05,379.5,2100.0
2023-08-18 14:00:00,379.56,379.58,378.83,378.9,4059.0,379.56,379.58,378.83,378.9,4059.0
2023-08-18 14:10:00,378.86,379.35,378.56,379.21,3400.0,378.86,379.35,378.56,379.21,3400.0
2023-08-18 14:20:00,379.5,379.66,379.15,379.59,3143.0,379.5,379.66,379.15,379.59,3143.0
2023-08-18 14:30:00,379.42,380.63,379.22,380.63,6090.0,379.42,380.63,379.22,380.63,6090.0
2023-08-18 14:40:00,380.8,381.22,380.4,380.79,11166.0,380.8,381.22,380.4,380.79,11166.0
2023-08-18 14:50:00,380.84,381.38,380.6,380.76,34126.0,380.84,381.38,380.6,380.76,34126.0
2023-08-18 15:00:00,380.59,380.61,379.63,379.72,6535.0,380.59,380.61,379.63,379.72,6535.0
2023-08-18 15:10:00,379.49,381.34,379.44,381.26,24703.0,379.49,381.34,379.44,381.26,24703.0
2023-08-18 15:20:00,381.48,382.18,381.41,382.06,10091.0,381.48,382.18,381.41,382.06,10091.0
2023-08-18 15:30:00,382.11,382.11,381.25,381.63,14242.0,382.11,382.11,381.25,381.63,14242.0
2023-08-18 15:40:00,381.62,382.65,381.25,382.41,22151.0,381.62,382.65,381.25,382.41,22151.0
2023-08-18 15:50:00,382.21,382.43,381.02,381.31,53985.0,382.21,382.43,381.02,381.31,53985.0
2023-08-21 09:30:00,382.95,385.65,382.88,385.38,27655.0,382.95,385.65,382.88,385.38,27655.0
2023-08-21 09:40:00,384.96,385.38,383.09,383.13,10238.0,384.96,385.38,383.09,383.13,10238.0
2023-08-21 09:50:00,382.66,384.81,382.63,384.73,20821.0,382.66,384.81,382.63,384.73,20821.0
2023-08-21 10:00:00,384.4,384.58,383.71,384.21,12161.0,384.4,384.58,383.71,384.21,12161.0
2023-08-21 10:10:00,383.89,384.12,383.43,384.07,6615.0,383.89,384.12,383.43,384.07,6615.0
2023-08-21 10:20:00,384.01,384.31,382.81,382.91,7452.0,384.01,384.31,382.81,382.91,7452.0
2023-08-21 10:30:00,382.87,384.09,382.81,383.42,12704.0,382.87,384.09,382.81,383.42,12704.0
2023-08-21 10:40:00,383.4,384.86,383.4,384.62,10721.0,383.4,384.86,383.4,384.62,10721.0
2023-08-21 10:50:00,384.55,385.34,383.53,383.54,11124.0,384.55,385.34,383.53,383.54,11124.0
2023-08-21 11:00:00,383.59,384.87,383.29,384.31,6301.0,383.59,384.87,383.29,384.31,6301.0
2023-08-21 11:10:00,384.12,384.71,383.49,383.8,8751.0,384.12,384.71,383.49,383.8,8751.0
2023-08-21 11:20:00,383.82,384.36,383.57,384.26,5300.0,383.82,384.36,383.57,384.26,5300.0
2023-08-21 11:30:00,384.31,384.8,383.65,383.66,8930.0,384.31,384.8,383.65,383.66,8930.0
2023-08-21 11:40:00,383.65,383.82,382.72,383.19,8392.0,383.65,383.82,382.72,383.19,8392.0
2023-08-21 11:50:00,383.24,383.35,382.82,383.05,5711.0,383.24,383.35,382.82,383.05,5711.0
2023-08-21 12:00:00,382.89,383.38,381.82,382.0,24819.0,382.89,383.38,381.82,382.0,24819.0
2023-08-21 12:10:00,381.82,382.39,381.67,382.21,5207.0,381.82,382.39,381.67,382.21,5207.0
2023-08-21 12:20:00,382.23,383.31,382.23,383.02,4510.0,382.23,383.31,382.23,383.02,4510.0
2023-08-21 12:30:00,383.06,383.06,381.68,381.68,4925.0,383.06,383.06,381.68,381.68,4925.0
2023-08-21 12:40:00,381.86,382.37,381.72,382.11,8584.0,381.86,382.37,381.72,382.11,8584.0
2023-08-21 12:50:00,382.0,382.32,381.67,382.11,7361.0,382.0,382.32,381.67,382.11,7361.0
2023-08-21 13:00:00,382.19,382.37,381.34,382.3,5742.0,382.19,382.37,381.34,382.3,5742.0
2023-08-21 13:10:00,382.24,382.62,381.57,382.62,3969.0,382.24,382.62,381.57,382.62,3969.0
2023-08-21 13:20:00,382.68,383.6,382.48,382.65,15054.0,382.68,383.6,382.48,382.65,15054.0
2023-08-21 13:30:00,382.77,383.35,382.59,382.98,12203.0,382.77,383.35,382.59,382.98,12203.0
2023-08-21 13:40:00,382.96,383.56,382.96,383.08,7289.0,382.96,383.56,382.96,383.08,7289.0
2023-08-21 13:50:00,383.23,383.38,382.69,382.69,7549.0,383.23,383.38,382.69,382.69,7549.0
2023-08-21 14:00:00,382.67,382.96,382.6,382.87,8215.0,382.67,382.96,382.6,382.87,8215.0
2023-08-21 14:10:00,382.99,383.56,382.86,383.46,7348.0,382.99,383.56,382.86,383.46,7348.0
2023-08-21 14:20:00,383.5,384.13,383.32,383.93,6619.0,383.5,384.13,383.32,383.93,6619.0
2023-08-21 14:30:00,383.92,383.99,383.56,383.63,6365.0,383.92,383.99,383.56,383.63,6365.0
2023-08-21 14:40:00,383.9,383.99,383.55,383.91,7721.0,383.9,383.99,383.55,383.91,7721.0
2023-08-21 14:50:00,383.79,383.88,383.4,383.78,18981.0,383.79,383.88,383.4,383.78,18981.0
2023-08-21 15:00:00,383.8,384.22,383.78,384.15,6219.0,383.8,384.22,383.78,384.15,6219.0
2023-08-21 15:10:00,383.88,384.67,383.78,384.1,8026.0,383.88,384.67,383.78,384.1,8026.0
2023-08-21 15:20:00,384.19,384.2,383.62,383.65,13896.0,384.19,384.2,383.62,383.65,13896.0
2023-08-21 15:30:00,383.8,384.69,383.69,384.63,7836.0,383.8,384.69,383.69,384.63,7836.0
2023-08-21 15:40:00,384.72,385.74,384.63,385.53,22963.0,384.72,385.74,384.63,385.53,22963.0
2023-08-21 15:50:00,385.51,385.64,384.45,384.75,71190.0,385.51,385.64,384.45,384.75,71190.0
2023-08-22 09:30:00,380.6,380.6,373.54,374.69,88626.0,380.6,380.6,373.54,374.69,88626.0
2023-08-22 09:40:00,374.64,377.92,374.09,377.0,34466.0,374.64,377.92,374.09,377.0,34466.0
2023-08-22 09:50:00,377.53,380.2,376.69,376.94,25121.0,377.53,380.2,376.69,376.94,25121.0
2023-08-22 10:00:00,377.31,378.55,375.95,378.5,21097.0,377.31,378.55,375.95,378.5,21097.0
2023-08-22 10:10:00,378.58,380.19,377.8,379.99,13998.0,378.58,380.19,377.8,379.99,13998.0
2023-08-22 10:20:00,379.81,380.12,379.18,379.81,10920.0,379.81,380.12,379.18,379.81,10920.0
2023-08-22 10:30:00,379.72,379.94,376.72,376.9,22566.0,379.72,379.94,376.72,376.9,22566.0
2023-08-22 10:40:00,376.97,378.44,376.54,378.03,11373.0,376.97,378.44,376.54,378.03,11373.0
2023-08-22 10:50:00,378.0,381.33,378.0,380.71,14190.0,378.0,381.33,378.0,380.71,14190.0
2023-08-22 11:00:00,380.97,381.53,380.39,380.8,33306.0,380.97,381.53,380.39,380.8,33306.0
2023-08-22 11:10:00,380.58,381.08,378.99,379.46,10227.0,380.58,381.08,378.99,379.46,10227.0
2023-08-22 11:20:00,379.28,379.66,378.29,379.66,15183.0,379.28,379.66,378.29,379.66,15183.0
2023-08-22 11:30:00,379.66,380.94,379.61,380.39,5768.0,379.66,380.94,379.61,380.39,5768.0
2023-08-22 11:40:00,380.22,380.97,380.02,380.31,5503.0,380.22,380.97,380.02,380.31,5503.0
2023-08-22 11:50:00,380.31,380.47,379.53,379.84,11773.0,380.31,380.47,379.53,379.84,11773.0
2023-08-22 12:00:00,379.96,379.96,378.56,378.75,6410.0,379.96,379.96,378.56,378.75,6410.0
2023-08-22 12:10:00,378.58,378.58,377.32,377.83,9949.0,378.58,378.58,377.32,377.83,9949.0
2023-08-22 12:20:00,378.03,378.11,377.2,378.11,9734.0,378.03,378.11,377.2,378.11,9734.0
2023-08-22 12:30:00,378.16,379.19,378.16,378.61,8028.0,378.16,379.19,378.16,378.61,8028.0
2023-08-22 12:40:00,378.84,379.5,378.48,378.49,5325.0,378.84,379.5,378.48,378.49,5325.0
2023-08-22 12:50:00,378.24,378.31,377.17,377.34,6523.0,378.24,378.31,377.17,377.34,6523.0
2023-08-22 13:00:00,377.51,377.79,377.11,377.38,6822.0,377.51,377.79,377.11,377.38,6822.0
2023-08-22 13:10:00,377.56,377.75,377.0,377.42,5786.0,377.56,377.75,377.0,377.42,5786.0
2023-08-22 13:20:00,377.29,378.04,377.14,377.77,5543.0,377.29,378.04,377.14,377.77,5543.0
2023-08-22 13:30:00,377.95,378.3,377.56,377.56,5000.0,377.95,378.3,377.56,377.56,5000.0
2023-08-22 13:40:00,377.61,377.92,377.33,377.56,3701.0,377.61,377.92,377.33,377.56,3701.0
2023-08-22 13:50:00,377.5,377.95,377.21,377.95,2900.0,377.5,377.95,377.21,377.95,2900.0
2023-08-22 14:00:00,377.88,378.55,377.78,378.51,2275.0,377.88,378.55,377.78,378.51,2275.0
2023-08-22 14:10:00,378.31,378.63,377.95,378.06,5239.0,378.31,378.63,377.95,378.06,5239.0
2023-08-22 14:20:00,378.26,379.27,378.0,379.23,11697.0,378.26,379.27,378.0,379.23,11697.0
2023-08-22 14:30:00,379.37,379.73,379.22,379.73,2300.0,379.37,379.73,379.22,379.73,2300.0
2023-08-22 14:40:00,379.67,379.79,379.23,379.56,7140.0,379.67,379.79,379.23,379.56,7140.0
2023-08-22 14:50:00,379.48,379.48,378.5,379.1,9065.0,379.48,379.48,378.5,379.1,9065.0
2023-08-22 15:00:00,379.11,379.99,379.11,379.84,7011.0,379.11,379.99,379.11,379.84,7011.0
2023-08-22 15:10:00,380.0,380.38,379.36,379.47,16741.0,380.0,380.38,379.36,379.47,16741.0
2023-08-22 15:20:00,379.36,379.46,378.83,379.3,7282.0,379.36,379.46,378.83,379.3,7282.0
2023-08-22 15:30:00,379.15,379.19,378.46,378.53,11205.0,379.15,379.19,378.46,378.53,11205.0
2023-08-22 15:40:00,378.41,378.94,378.35,378.84,15072.0,378.41,378.94,378.35,378.84,15072.0
2023-08-22 15:50:00,378.92,379.67,378.83,379.56,49143.0,378.92,379.67,378.83,379.56,49143.0
2023-08-23 09:30:00,374.72,375.99,370.84,371.26,87785.0,374.72,375.99,370.84,371.26,87785.0
2023-08-23 09:40:00,371.24,374.79,369.5,373.44,75564.0,371.24,374.79,369.5,373.44,75564.0
2023-08-23 09:50:00,373.56,375.62,373.56,374.26,25820.0,373.56,375.62,373.56,374.26,25820.0
2023-08-23 10:00:00,374.24,374.67,371.27,371.27,22451.0,374.24,374.67,371.27,371.27,22451.0
2023-08-23 10:10:00,371.39,371.5,369.69,369.96,33275.0,371.39,371.5,369.69,369.96,33275.0
2023-08-23 10:20:00,369.85,371.12,369.76,370.37,22939.0,369.85,371.12,369.76,370.37,22939.0
2023-08-23 10:30:00,370.24,370.73,368.83,369.36,30557.0,370.24,370.73,368.83,369.36,30557.0
2023-08-23 10:40:00,369.23,371.36,369.23,371.36,24793.0,369.23,371.36,369.23,371.36,24793.0
2023-08-23 10:50:00,370.84,372.75,370.64,372.15,33956.0,370.84,372.75,370.64,372.15,33956.0
2023-08-23 11:00:00,372.16,372.79,371.26,371.37,23589.0,372.16,372.79,371.26,371.37,23589.0
2023-08-23 11:10:00,371.3,372.88,371.3,372.46,15011.0,371.3,372.88,371.3,372.46,15011.0
2023-08-23 11:20:00,372.46,373.58,372.09,373.58,15853.0,372.46,373.58,372.09,373.58,15853.0
2023-08-23 11:30:00,373.6,374.33,372.76,374.33,10527.0,373.6,374.33,372.76,374.33,10527.0
2023-08-23 11:40:00,374.05,374.05,373.13,373.25,14171.0,374.05,374.05,373.13,373.25,14171.0
2023-08-23 11:50:00,373.25,373.88,373.24,373.48,12029.0,373.25,373.88,373.24,373.48,12029.0
2023-08-23 12:00:00,373.44,373.47,372.8,372.8,9071.0,373.44,373.47,372.8,372.8,9071.0
2023-08-23 12:10:00,372.98,373.71,372.39,373.71,8706.0,372.98,373.71,372.39,373.71,8706.0
2023-08-23 12:20:00,373.63,374.39,373.63,373.98,4750.0,373.63,374.39,373.63,373.98,4750.0
2023-08-23 12:30:00,373.92,375.5,373.62,375.46,10818.0,373.92,375.5,373.62,375.46,10818.0
2023-08-23 12:40:00,375.38,375.47,374.1,375.12,15727.0,375.38,375.47,374.1,375.12,15727.0
2023-08-23 12:50:00,375.27,376.0,375.0,375.09,7289.0,375.27,376.0,375.0,375.09,7289.0
2023-08-23 13:00:00,375.1,375.23,374.86,375.06,5224.0,375.1,375.23,374.86,375.06,5224.0
2023-08-23 13:10:00,375.23,375.74,375.11,375.72,5783.0,375.23,375.74,375.11,375.72,5783.0
2023-08-23 13:20:00,375.75,376.24,375.65,376.22,6917.0,375.75,376.24,375.65,376.22,6917.0
2023-08-23 13:30:00,376.34,376.63,375.47,375.56,3767.0,376.34,376.63,375.47,375.56,3767.0
2023-08-23 13:40:00,375.4,375.78,375.4,375.72,4142.0,375.4,375.78,375.4,375.72,4142.0
2023-08-23 13:50:00,375.57,376.2,375.37,376.2,6946.0,375.57,376.2,375.37,376.2,6946.0
2023-08-23 14:00:00,376.2,376.86,376.01,376.55,5239.0,376.2,376.86,376.01,376.55,5239.0
2023-08-23 14:10:00,376.55,377.12,376.54,376.91,8671.0,376.55,377.12,376.54,376.91,8671.0
2023-08-23 14:20:00,376.79,377.67,376.58,377.49,8699.0,376.79,377.67,376.58,377.49,8699.0
2023-08-23 14:30:00,377.56,377.83,377.29,377.58,6482.0,377.56,377.83,377.29,377.58,6482.0
2023-08-23 14:40:00,377.81,378.83,377.8,378.83,7845.0,377.81,378.83,377.8,378.83,7845.0
2023-08-23 14:50:00,378.84,378.84,378.05,378.36,9570.0,378.84,378.84,378.05,378.36,9570.0
2023-08-23 15:00:00,378.16,378.2,377.51,378.07,11459.0,378.16,378.2,377.51,378.07,11459.0
2023-08-23 15:10:00,377.96,377.97,377.34,377.84,10588.0,377.96,377.97,377.34,377.84,10588.0
2023-08-23 15:20:00,377.66,378.48,377.51,378.47,7087.0,377.66,378.48,377.51,378.47,7087.0
2023-08-23 15:30:00,378.46,378.86,378.18,378.68,9643.0,378.46,378.86,378.18,378.68,9643.0
2023-08-23 15:40:00,378.69,379.18,378.67,379.07,13311.0,378.69,379.18,378.67,379.07,13311.0
2023-08-23 15:50:00,379.17,379.33,377.17,377.7,57199.0,379.17,379.33,377.17,377.7,57199.0
2023-08-24 09:30:00,379.29,379.41,375.2,375.72,32562.0,379.29,379.41,375.2,375.72,32562.0
2023-08-24 09:40:00,375.79,375.79,373.42,373.69,22037.0,375.79,375.79,373.42,373.69,22037.0
2023-08-24 09:50:00,373.73,374.44,373.33,374.36,14069.0,373.73,374.44,373.33,374.36,14069.0
2023-08-24 10:00:00,374.5,374.6,371.85,371.85,18362.0,374.5,374.6,371.85,371.85,18362.0
2023-08-24 10:10:00,371.82,372.74,370.82,370.94,20454.0,371.82,372.74,370.82,370.94,20454.0
2023-08-24 10:20:00,370.77,371.1,369.29,369.44,21383.0,370.77,371.1,369.29,369.44,21383.0
2023-08-24 10:30:00,369.42,369.43,367.71,367.75,35748.0,369.42,369.43,367.71,367.75,35748.0
2023-08-24 10:40:00,367.74,368.62,367.3,367.5,24605.0,367.74,368.62,367.3,367.5,24605.0
2023-08-24 10:50:00,367.37,369.7,367.36,368.26,51518.0,367.37,369.7,367.36,368.26,51518.0
2023-08-24 11:00:00,368.04,368.13,365.5,365.56,43043.0,368.04,368.13,365.5,365.56,43043.0
2023-08-24 11:10:00,365.56,367.26,365.19,367.26,28221.0,365.56,367.26,365.19,367.26,28221.0
2023-08-24 11:20:00,367.25,367.28,365.92,366.59,16616.0,367.25,367.28,365.92,366.59,16616.0
2023-08-24 11:30:00,366.41,366.62,364.46,364.68,31551.0,366.41,366.62,364.46,364.68,31551.0
2023-08-24 11:40:00,364.68,364.91,363.51,363.75,68214.0,364.68,364.91,363.51,363.75,68214.0
2023-08-24 11:50:00,363.62,364.25,363.32,363.68,20866.0,363.62,364.25,363.32,363.68,20866.0
2023-08-24 12:00:00,363.57,364.91,363.57,364.33,38252.0,363.57,364.91,363.57,364.33,38252.0
2023-08-24 12:10:00,364.23,364.57,363.54,363.91,7978.0,364.23,364.57,363.54,363.91,7978.0
2023-08-24 12:20:00,363.88,364.11,363.41,363.88,13666.0,363.88,364.11,363.41,363.88,13666.0
2023-08-24 12:30:00,363.78,364.02,363.42,363.6,11385.0,363.78,364.02,363.42,363.6,11385.0
2023-08-24 12:40:00,363.67,363.82,362.87,363.15,24306.0,363.67,363.82,362.87,363.15,24306.0
2023-08-24 12:50:00,363.13,363.92,361.02,361.5,46381.0,363.13,363.92,361.02,361.5,46381.0
2023-08-24 13:00:00,361.61,362.0,361.38,361.99,13367.0,361.61,362.0,361.38,361.99,13367.0
2023-08-24 13:10:00,362.04,362.68,361.94,362.42,24618.0,362.04,362.68,361.94,362.42,24618.0
2023-08-24 13:20:00,362.38,362.38,361.68,362.32,41058.0,362.38,362.38,361.68,362.32,41058.0
2023-08-24 13:30:00,362.2,363.56,362.09,363.45,34504.0,362.2,363.56,362.09,363.45,34504.0
2023-08-24 13:40:00,363.4,363.93,363.09,363.25,19590.0,363.4,363.93,363.09,363.25,19590.0
2023-08-24 13:50:00,363.13,363.13,362.26,363.01,12937.0,363.13,363.13,362.26,363.01,12937.0
2023-08-24 14:00:00,363.19,363.87,363.02,363.51,9876.0,363.19,363.87,363.02,363.51,9876.0
2023-08-24 14:10:00,363.52,363.64,362.3,362.67,36112.0,363.52,363.64,362.3,362.67,36112.0
2023-08-24 14:20:00,362.72,362.77,361.32,361.33,19153.0,362.72,362.77,361.32,361.33,19153.0
2023-08-24 14:30:00,361.4,362.04,361.12,361.71,26145.0,361.4,362.04,361.12,361.71,26145.0
2023-08-24 14:40:00,361.62,361.87,361.14,361.41,31879.0,361.62,361.87,361.14,361.41,31879.0
2023-08-24 14:50:00,361.29,362.95,361.23,362.83,29420.0,361.29,362.95,361.23,362.83,29420.0
2023-08-24 15:00:00,362.91,363.32,362.1,362.31,34095.0,362.91,363.32,362.1,362.31,34095.0
2023-08-24 15:10:00,362.29,363.55,361.96,363.41,41885.0,362.29,363.55,361.96,363.41,41885.0
2023-08-24 15:20:00,363.48,363.97,363.14,363.42,24311.0,363.48,363.97,363.14,363.42,24311.0
2023-08-24 15:30:00,363.45,363.67,362.11,362.37,37174.0,363.45,363.67,362.11,362.37,37174.0
2023-08-24 15:40:00,362.33,362.63,360.2,360.42,66011.0,362.33,362.63,360.2,360.42,66011.0
2023-08-24 15:50:00,360.37,361.2,359.81,360.22,180935.0,360.37,361.2,359.81,360.22,180935.0
2023-08-25 09:30:00,362.06,363.76,360.45,361.61,36186.0,362.06,363.76,360.45,361.61,36186.0
2023-08-25 09:40:00,361.61,362.83,361.16,362.63,11366.0,361.61,362.83,361.16,362.63,11366.0
2023-08-25 09:50:00,362.6,364.5,362.6,363.93,9411.0,362.6,364.5,362.6,363.93,9411.0
2023-08-25 10:00:00,364.83,365.13,362.8,363.08,23562.0,364.83,365.13,362.8,363.08,23562.0
2023-08-25 10:10:00,363.45,367.39,363.45,365.93,28612.0,363.45,367.39,363.45,365.93,28612.0
2023-08-25 10:20:00,366.17,366.23,363.65,365.09,17283.0,366.17,366.23,363.65,365.09,17283.0
2023-08-25 10:30:00,364.81,364.97,364.01,364.38,10424.0,364.81,364.97,364.01,364.38,10424.0
2023-08-25 10:40:00,364.52,364.71,362.75,362.99,13695.0,364.52,364.71,362.75,362.99,13695.0
2023-08-25 10:50:00,362.98,363.23,362.0,362.67,14895.0,362.98,363.23,362.0,362.67,14895.0
2023-08-25 11:00:00,362.74,363.16,361.86,362.89,10102.0,362.74,363.16,361.86,362.89,10102.0
2023-08-25 11:10:00,363.0,363.47,360.89,361.35,10591.0,363.0,363.47,360.89,361.35,10591.0
2023-08-25 11:20:00,361.35,362.67,360.42,362.66,22064.0,361.35,362.67,360.42,362.66,22064.0
2023-08-25 11:30:00,362.47,363.25,361.54,363.06,18163.0,362.47,363.25,361.54,363.06,18163.0
2023-08-25 11:40:00,363.12,363.12,361.71,362.75,12061.0,363.12,363.12,361.71,362.75,12061.0
2023-08-25 11:50:00,362.46,363.06,361.17,361.28,8052.0,362.46,363.06,361.17,361.28,8052.0
2023-08-25 12:00:00,361.68,362.19,361.31,361.9,9613.0,361.68,362.19,361.31,361.9,9613.0
2023-08-25 12:10:00,362.03,362.24,360.8,361.49,9330.0,362.03,362.24,360.8,361.49,9330.0
2023-08-25 12:20:00,361.57,362.49,361.57,362.44,5002.0,361.57,362.49,361.57,362.44,5002.0
2023-08-25 12:30:00,362.56,362.57,361.53,362.19,7648.0,362.56,362.57,361.53,362.19,7648.0
2023-08-25 12:40:00,362.35,362.78,361.79,362.68,9127.0,362.35,362.78,361.79,362.68,9127.0
2023-08-25 12:50:00,362.28,362.44,360.8,361.53,11076.0,362.28,362.44,360.8,361.53,11076.0
2023-08-25 13:00:00,361.77,362.4,361.47,362.08,14053.0,361.77,362.4,361.47,362.08,14053.0
2023-08-25 13:10:00,362.0,362.94,361.29,361.29,9272.0,362.0,362.94,361.29,361.29,9272.0
2023-08-25 13:20:00,361.78,362.56,361.29,362.47,6909.0,361.78,362.56,361.29,362.47,6909.0
2023-08-25 13:30:00,362.31,362.41,361.63,362.0,7432.0,362.31,362.41,361.63,362.0,7432.0
2023-08-25 13:40:00,361.97,362.48,361.6,361.85,5598.0,361.97,362.48,361.6,361.85,5598.0
2023-08-25 13:50:00,361.96,362.39,361.85,362.19,6817.0,361.96,362.39,361.85,362.19,6817.0
2023-08-25 14:00:00,362.08,362.54,361.3,362.08,20100.0,362.08,362.54,361.3,362.08,20100.0
2023-08-25 14:10:00,362.26,364.03,361.88,363.91,10971.0,362.26,364.03,361.88,363.91,10971.0
2023-08-25 14:20:00,364.15,364.64,364.09,364.37,8731.0,364.15,364.64,364.09,364.37,8731.0
2023-08-25 14:30:00,364.22,364.69,363.7,363.7,6297.0,364.22,364.69,363.7,363.7,6297.0
2023-08-25 14:40:00,363.96,364.28,363.43,364.0,6048.0,363.96,364.28,363.43,364.0,6048.0
2023-08-25 14:50:00,364.0,364.64,363.9,364.59,13972.0,364.0,364.64,363.9,364.59,13972.0
2023-08-25 15:00:00,364.77,365.1,364.38,365.1,3150.0,364.77,365.1,364.38,365.1,3150.0
2023-08-25 15:10:00,365.18,365.52,364.8,365.48,5606.0,365.18,365.52,364.8,365.48,5606.0
2023-08-25 15:20:00,365.5,365.9,365.32,365.59,10040.0,365.5,365.9,365.32,365.59,10040.0
2023-08-25 15:30:00,365.36,365.79,365.06,365.47,9635.0,365.36,365.79,365.06,365.47,9635.0
2023-08-25 15:40:00,365.56,365.67,364.83,364.91,27569.0,365.56,365.67,364.83,364.91,27569.0
2023-08-25 15:50:00,364.88,366.09,364.48,365.49,83668.0,364.88,366.09,364.48,365.49,83668.0
2023-08-28 09:30:00,367.09,367.99,365.96,366.98,30932.0,367.09,367.99,365.96,366.98,30932.0
2023-08-28 09:40:00,367.05,367.48,365.54,366.22,13875.0,367.05,367.48,365.54,366.22,13875.0
2023-08-28 09:50:00,365.9,366.52,364.33,365.43,33505.0,365.9,366.52,364.33,365.43,33505.0
2023-08-28 10:00:00,365.44,366.37,364.42,365.88,20861.0,365.44,366.37,364.42,365.88,20861.0
2023-08-28 10:10:00,365.89,366.57,364.78,365.16,23919.0,365.89,366.57,364.78,365.16,23919.0
2023-08-28 10:20:00,364.94,365.88,364.93,365.55,24878.0,364.94,365.88,364.93,365.55,24878.0
2023-08-28 10:30:00,365.56,366.28,364.77,364.77,23819.0,365.56,366.28,364.77,364.77,23819.0
2023-08-28 10:40:00,364.5,364.59,363.2,363.21,24293.0,364.5,364.59,363.2,363.21,24293.0
2023-08-28 10:50:00,363.2,364.45,363.2,364.33,36838.0,363.2,364.45,363.2,364.33,36838.0
2023-08-28 11:00:00,364.25,364.65,363.62,364.22,19956.0,364.25,364.65,363.62,364.22,19956.0
2023-08-28 11:10:00,363.91,365.28,363.82,365.28,9704.0,363.91,365.28,363.82,365.28,9704.0
2023-08-28 11:20:00,365.4,366.43,364.97,365.94,24822.0,365.4,366.43,364.97,365.94,24822.0
2023-08-28 11:30:00,365.88,366.59,365.8,366.34,18889.0,365.88,366.59,365.8,366.34,18889.0
2023-08-28 11:40:00,366.08,366.08,364.32,364.65,27681.0,366.08,366.08,364.32,364.65,27681.0
2023-08-28 11:50:00,364.62,364.87,363.91,364.86,5052.0,364.62,364.87,363.91,364.86,5052.0
2023-08-28 12:00:00,364.69,364.96,363.83,364.47,7931.0,364.69,364.96,363.83,364.47,7931.0
2023-08-28 12:10:00,364.52,364.77,364.22,364.31,6815.0,364.52,364.77,364.22,364.31,6815.0
2023-08-28 12:20:00,364.29,364.68,364.03,364.58,8040.0,364.29,364.68,364.03,364.58,8040.0
2023-08-28 12:30:00,364.55,364.7,364.05,364.65,4267.0,364.55,364.7,364.05,364.65,4267.0
2023-08-28 12:40:00,364.82,365.0,364.34,364.43,7902.0,364.82,365.0,364.34,364.43,7902.0
2023-08-28 12:50:00,364.31,365.64,364.26,365.44,5299.0,364.31,365.64,364.26,365.44,5299.0
2023-08-28 13:00:00,365.61,366.35,365.61,366.09,8263.0,365.61,366.35,365.61,366.09,8263.0
2023-08-28 13:10:00,366.0,366.0,365.63,365.95,9329.0,366.0,366.0,365.63,365.95,9329.0
2023-08-28 13:20:00,365.79,366.15,365.44,365.65,6246.0,365.79,366.15,365.44,365.65,6246.0
2023-08-28 13:30:00,365.8,366.0,365.0,365.0,10785.0,365.8,366.0,365.0,365.0,10785.0
2023-08-28 13:40:00,365.11,365.14,363.95,364.07,10142.0,365.11,365.14,363.95,364.07,10142.0
2023-08-28 13:50:00,364.17,364.2,362.97,363.4,15866.0,364.17,364.2,362.97,363.4,15866.0
2023-08-28 14:00:00,363.5,363.8,363.35,363.5,7528.0,363.5,363.8,363.35,363.5,7528.0
2023-08-28 14:10:00,363.55,364.39,363.43,363.9,12424.0,363.55,364.39,363.43,363.9,12424.0
2023-08-28 14:20:00,363.9,363.91,363.43,363.65,10389.0,363.9,363.91,363.43,363.65,10389.0
2023-08-28 14:30:00,363.6,364.2,363.34,363.54,8485.0,363.6,364.2,363.34,363.54,8485.0
2023-08-28 14:40:00,363.67,363.93,363.57,363.79,5083.0,363.67,363.93,363.57,363.79,5083.0
2023-08-28 14:50:00,363.69,364.01,363.42,363.97,14477.0,363.69,364.01,363.42,363.97,14477.0
2023-08-28 15:00:00,363.87,365.09,363.63,365.06,8720.0,363.87,365.09,363.63,365.06,8720.0
2023-08-28 15:10:00,364.92,365.05,364.45,364.74,7137.0,364.92,365.05,364.45,364.74,7137.0
2023-08-28 15:20:00,364.79,364.79,364.08,364.21,7866.0,364.79,364.79,364.08,364.21,7866.0
2023-08-28 15:30:00,364.25,364.79,364.03,364.46,9760.0,364.25,364.79,364.03,364.46,9760.0
2023-08-28 15:40:00,364.4,365.45,364.34,364.76,30804.0,364.4,365.45,364.34,364.76,30804.0
2023-08-28 15:50:00,364.87,365.89,364.78,365.83,78214.0,364.87,365.89,364.78,365.83,78214.0
2023-08-29 09:30:00,365.01,366.09,363.34,365.33,32686.0,365.01,366.09,363.34,365.33,32686.0
2023-08-29 09:40:00,365.12,365.73,364.64,364.64,29309.0,365.12,365.73,364.64,364.64,29309.0
2023-08-29 09:50:00,364.85,365.72,364.48,364.83,15886.0,364.85,365.72,364.48,364.83,15886.0
2023-08-29 10:00:00,365.23,367.68,365.09,367.12,27261.0,365.23,367.68,365.09,367.12,27261.0
2023-08-29 10:10:00,367.18,369.34,366.77,369.34,20570.0,367.18,369.34,366.77,369.34,20570.0
2023-08-29 10:20:00,369.5,371.71,369.04,371.56,62334.0,369.5,371.71,369.04,371.56,62334.0
2023-08-29 10:30:00,371.62,372.42,371.22,372.14,26443.0,371.62,372.42,371.22,372.14,26443.0
2023-08-29 10:40:00,372.28,373.65,372.07,373.65,51853.0,372.28,373.65,372.07,373.65,51853.0
2023-08-29 10:50:00,373.66,374.3,373.27,373.74,15046.0,373.66,374.3,373.27,373.74,15046.0
2023-08-29 11:00:00,373.74,374.26,373.56,373.88,8127.0,373.74,374.26,373.56,373.88,8127.0
2023-08-29 11:10:00,373.84,374.37,373.6,374.27,10371.0,373.84,374.37,373.6,374.27,10371.0
2023-08-29 11:20:00,374.15,374.68,373.5,373.84,23625.0,374.15,374.68,373.5,373.84,23625.0
2023-08-29 11:30:00,373.92,375.87,373.92,375.15,27142.0,373.92,375.87,373.92,375.15,27142.0
2023-08-29 11:40:00,375.27,375.7,374.54,374.56,6616.0,375.27,375.7,374.54,374.56,6616.0
2023-08-29 11:50:00,374.59,375.52,374.46,375.35,9993.0,374.59,375.52,374.46,375.35,9993.0
2023-08-29 12:00:00,375.38,375.58,374.77,375.58,8671.0,375.38,375.58,374.77,375.58,8671.0
2023-08-29 12:10:00,375.18,375.26,374.42,374.77,9523.0,375.18,375.26,374.42,374.77,9523.0
2023-08-29 12:20:00,374.62,374.76,374.1,374.67,23282.0,374.62,374.76,374.1,374.67,23282.0
2023-08-29 12:30:00,374.7,374.77,373.3,373.38,29917.0,374.7,374.77,373.3,373.38,29917.0
2023-08-29 12:40:00,373.22,373.87,373.08,373.87,7581.0,373.22,373.87,373.08,373.87,7581.0
2023-08-29 12:50:00,373.93,375.14,373.83,374.68,3710.0,373.93,375.14,373.83,374.68,3710.0
2023-08-29 13:00:00,374.92,375.73,374.58,375.4,4304.0,374.92,375.73,374.58,375.4,4304.0
2023-08-29 13:10:00,375.33,375.35,374.64,374.64,10422.0,375.33,375.35,374.64,374.64,10422.0
2023-08-29 13:20:00,374.81,375.46,374.72,375.0,8409.0,374.81,375.46,374.72,375.0,8409.0
2023-08-29 13:30:00,375.0,375.01,374.3,374.84,11180.0,375.0,375.01,374.3,374.84,11180.0
2023-08-29 13:40:00,374.72,374.8,374.2,374.25,2393.0,374.72,374.8,374.2,374.25,2393.0
2023-08-29 13:50:00,374.25,374.31,373.64,374.1,6909.0,374.25,374.31,373.64,374.1,6909.0
2023-08-29 14:00:00,374.21,374.48,373.94,373.97,6117.0,374.21,374.48,373.94,373.97,6117.0
2023-08-29 14:10:00,374.09,374.18,373.61,373.79,4291.0,374.09,374.18,373.61,373.79,4291.0
2023-08-29 14:20:00,373.77,374.15,373.43,374.13,10167.0,373.77,374.15,373.43,374.13,10167.0
2023-08-29 14:30:00,374.17,374.69,374.13,374.31,5183.0,374.17,374.69,374.13,374.31,5183.0
2023-08-29 14:40:00,374.42,374.48,373.97,373.97,5146.0,374.42,374.48,373.97,373.97,5146.0
2023-08-29 14:50:00,373.96,374.21,373.62,373.62,7779.0,373.96,374.21,373.62,373.62,7779.0
2023-08-29 15:00:00,373.78,373.78,373.33,373.64,10484.0,373.78,373.78,373.33,373.64,10484.0
2023-08-29 15:10:00,373.69,374.4,373.6,374.36,9905.0,373.69,374.4,373.6,374.36,9905.0
2023-08-29 15:20:00,374.28,374.87,374.03,374.86,12691.0,374.28,374.87,374.03,374.86,12691.0
2023-08-29 15:30:00,374.85,374.86,374.22,374.63,20658.0,374.85,374.86,374.22,374.63,20658.0
2023-08-29 15:40:00,374.58,375.02,373.83,374.32,32061.0,374.58,375.02,373.83,374.32,32061.0
2023-08-29 15:50:00,374.3,374.99,374.15,374.8,88074.0,374.3,374.99,374.15,374.8,88074.0
2023-08-30 09:30:00,378.31,379.0,374.13,374.66,47398.0,378.31,379.0,374.13,374.66,47398.0
2023-08-30 09:40:00,375.7,375.7,373.5,374.7,10749.0,375.7,375.7,373.5,374.7,10749.0
2023-08-30 09:50:00,374.37,376.05,374.18,375.31,19919.0,374.37,376.05,374.18,375.31,19919.0
2023-08-30 10:00:00,375.08,377.09,374.71,377.03,16028.0,375.08,377.09,374.71,377.03,16028.0
2023-08-30 10:10:00,377.03,377.6,375.96,376.2,21600.0,377.03,377.6,375.96,376.2,21600.0
2023-08-30 10:20:00,376.0,376.08,374.18,374.99,13458.0,376.0,376.08,374.18,374.99,13458.0
2023-08-30 10:30:00,374.93,375.5,374.6,375.26,9915.0,374.93,375.5,374.6,375.26,9915.0
2023-08-30 10:40:00,375.33,376.2,375.15,375.82,7498.0,375.33,376.2,375.15,375.82,7498.0
2023-08-30 10:50:00,375.81,376.9,375.76,376.75,10663.0,375.81,376.9,375.76,376.75,10663.0
2023-08-30 11:00:00,376.68,377.98,376.4,377.4,9605.0,376.68,377.98,376.4,377.4,9605.0
2023-08-30 11:10:00,377.38,378.61,377.32,378.3,18746.0,377.38,378.61,377.32,378.3,18746.0
2023-08-30 11:20:00,378.11,378.55,377.91,378.03,10002.0,378.11,378.55,377.91,378.03,10002.0
2023-08-30 11:30:00,377.96,378.46,377.96,378.13,9874.0,377.96,378.46,377.96,378.13,9874.0
2023-08-30 11:40:00,378.1,378.77,378.09,378.64,8269.0,378.1,378.77,378.09,378.64,8269.0
2023-08-30 11:50:00,378.65,378.73,378.17,378.73,7275.0,378.65,378.73,378.17,378.73,7275.0
2023-08-30 12:00:00,378.64,378.94,378.29,378.82,5300.0,378.64,378.94,378.29,378.82,5300.0
2023-08-30 12:10:00,378.8,378.81,378.07,378.4,21012.0,378.8,378.81,378.07,378.4,21012.0
2023-08-30 12:20:00,378.34,378.44,377.04,377.16,17363.0,378.34,378.44,377.04,377.16,17363.0
2023-08-30 12:30:00,377.35,377.82,377.04,377.4,10329.0,377.35,377.82,377.04,377.4,10329.0
2023-08-30 12:40:00,377.48,377.99,377.12,377.23,8825.0,377.48,377.99,377.12,377.23,8825.0
2023-08-30 12:50:00,377.0,377.06,376.21,376.56,7573.0,377.0,377.06,376.21,376.56,7573.0
2023-08-30 13:00:00,376.63,376.63,375.91,376.36,7275.0,376.63,376.63,375.91,376.36,7275.0
2023-08-30 13:10:00,376.41,376.58,376.15,376.31,6799.0,376.41,376.58,376.15,376.31,6799.0
2023-08-30 13:20:00,376.19,376.57,375.98,376.46,6215.0,376.19,376.57,375.98,376.46,6215.0
2023-08-30 13:30:00,376.47,376.96,376.18,376.6,5944.0,376.47,376.96,376.18,376.6,5944.0
2023-08-30 13:40:00,376.62,377.05,376.59,376.88,4250.0,376.62,377.05,376.59,376.88,4250.0
2023-08-30 13:50:00,376.81,376.81,376.13,376.79,6975.0,376.81,376.81,376.13,376.79,6975.0
2023-08-30 14:00:00,376.71,376.98,375.88,376.41,8609.0,376.71,376.98,375.88,376.41,8609.0
2023-08-30 14:10:00,376.24,376.99,376.09,376.58,7400.0,376.24,376.99,376.09,376.58,7400.0
2023-08-30 14:20:00,376.59,376.61,376.0,376.48,9819.0,376.59,376.61,376.0,376.48,9819.0
2023-08-30 14:30:00,376.46,377.22,376.45,377.04,8107.0,376.46,377.22,376.45,377.04,8107.0
2023-08-30 14:40:00,377.05,377.38,376.59,376.6,14830.0,377.05,377.38,376.59,376.6,14830.0
2023-08-30 14:50:00,376.61,377.08,376.47,376.94,9843.0,376.61,377.08,376.47,376.94,9843.0
2023-08-30 15:00:00,377.05,377.84,376.86,377.82,6123.0,377.05,377.84,376.86,377.82,6123.0
2023-08-30 15:10:00,377.75,378.42,377.68,378.4,8699.0,377.75,378.42,377.68,378.4,8699.0
2023-08-30 15:20:00,378.42,378.46,377.2,377.22,13622.0,378.42,378.46,377.2,377.22,13622.0
2023-08-30 15:30:00,377.22,377.76,376.95,377.26,25779.0,377.22,377.76,376.95,377.26,25779.0
2023-08-30 15:40:00,377.34,377.68,377.02,377.06,22773.0,377.34,377.68,377.02,377.06,22773.0
2023-08-30 15:50:00,376.88,377.01,376.0,376.91,115253.0,376.88,377.01,376.0,376.91,115253.0
2023-08-31 09:30:00,379.27,382.0,378.5,380.74,47460.0,379.27,382.0,378.5,380.74,47460.0
2023-08-31 09:40:00,380.2,381.22,379.0,379.98,28345.0,380.2,381.22,379.0,379.98,28345.0
2023-08-31 09:50:00,379.98,381.4,378.5,381.37,30111.0,379.98,381.4,378.5,381.37,30111.0
2023-08-31 10:00:00,381.24,382.4,379.34,380.62,47440.0,381.24,382.4,379.34,380.62,47440.0
2023-08-31 10:10:00,380.76,382.44,380.35,382.39,20369.0,380.76,382.44,380.35,382.39,20369.0
2023-08-31 10:20:00,382.28,382.89,381.16,381.5,32647.0,382.28,382.89,381.16,381.5,32647.0
2023-08-31 10:30:00,381.72,382.86,381.72,382.19,28787.0,381.72,382.86,381.72,382.19,28787.0
2023-08-31 10:40:00,382.28,382.37,380.54,380.68,23656.0,382.28,382.37,380.54,380.68,23656.0
2023-08-31 10:50:00,380.8,381.27,379.88,381.27,28000.0,380.8,381.27,379.88,381.27,28000.0
2023-08-31 11:00:00,381.26,381.64,379.55,380.28,16938.0,381.26,381.64,379.55,380.28,16938.0
2023-08-31 11:10:00,380.33,381.23,380.33,380.51,16656.0,380.33,381.23,380.33,380.51,16656.0
2023-08-31 11:20:00,380.37,381.22,379.92,380.19,24358.0,380.37,381.22,379.92,380.19,24358.0
2023-08-31 11:30:00,380.15,380.65,379.78,380.28,12472.0,380.15,380.65,379.78,380.28,12472.0
2023-08-31 11:40:00,380.12,381.2,380.12,380.34,13395.0,380.12,381.2,380.12,380.34,13395.0
2023-08-31 11:50:00,380.3,381.07,380.24,380.6,23538.0,380.3,381.07,380.24,380.6,23538.0
2023-08-31 12:00:00,380.68,381.7,380.62,381.35,27336.0,380.68,381.7,380.62,381.35,27336.0
2023-08-31 12:10:00,381.48,381.74,381.04,381.29,17455.0,381.48,381.74,381.04,381.29,17455.0
2023-08-31 12:20:00,381.11,381.39,380.56,381.29,16440.0,381.11,381.39,380.56,381.29,16440.0
2023-08-31 12:30:00,381.27,381.36,380.6,381.0,30289.0,381.27,381.36,380.6,381.0,30289.0
2023-08-31 12:40:00,381.01,381.26,380.1,380.12,18155.0,381.01,381.26,380.1,380.12,18155.0
2023-08-31 12:50:00,380.11,380.68,379.55,380.19,18197.0,380.11,380.68,379.55,380.19,18197.0
2023-08-31 13:00:00,380.08,381.39,379.57,381.3,25980.0,380.08,381.39,379.57,381.3,25980.0
2023-08-31 13:10:00,381.47,381.64,380.85,381.24,25550.0,381.47,381.64,380.85,381.24,25550.0
2023-08-31 13:20:00,381.19,381.47,380.9,380.98,13838.0,381.19,381.47,380.9,380.98,13838.0
2023-08-31 13:30:00,381.1,381.27,380.12,380.35,13158.0,381.1,381.27,380.12,380.35,13158.0
2023-08-31 13:40:00,380.28,380.86,380.14,380.21,20596.0,380.28,380.86,380.14,380.21,20596.0
2023-08-31 13:50:00,380.14,380.68,379.85,380.68,20159.0,380.14,380.68,379.85,380.68,20159.0
2023-08-31 14:00:00,380.6,380.74,380.1,380.7,12374.0,380.6,380.74,380.1,380.7,12374.0
2023-08-31 14:10:00,380.78,381.51,380.7,381.42,26802.0,380.78,381.51,380.7,381.42,26802.0
2023-08-31 14:20:00,381.42,381.85,380.66,381.52,29565.0,381.42,381.85,380.66,381.52,29565.0
2023-08-31 14:30:00,381.56,382.42,381.23,381.74,35126.0,381.56,382.42,381.23,381.74,35126.0
2023-08-31 14:40:00,381.74,382.22,381.05,381.52,42745.0,381.74,382.22,381.05,381.52,42745.0
2023-08-31 14:50:00,381.39,381.71,381.2,381.69,35864.0,381.39,381.71,381.2,381.69,35864.0
2023-08-31 15:00:00,381.55,382.28,381.53,382.08,30471.0,381.55,382.28,381.53,382.08,30471.0
2023-08-31 15:10:00,382.19,382.24,381.28,381.33,22858.0,382.19,382.24,381.28,381.33,22858.0
2023-08-31 15:20:00,381.33,382.23,381.11,382.14,40598.0,381.33,382.23,381.11,382.14,40598.0
2023-08-31 15:30:00,382.14,382.78,381.31,381.34,83241.0,382.14,382.78,381.31,381.34,83241.0
2023-08-31 15:40:00,381.44,381.88,381.05,381.15,66870.0,381.44,381.88,381.05,381.15,66870.0
2023-08-31 15:50:00,381.04,382.14,380.29,381.22,249188.0,381.04,382.14,380.29,381.22,249188.0
2023-09-01 09:30:00,393.0,393.9,385.11,391.12,421762.0,393.0,393.9,385.11,391.12,421762.0
2023-09-01 09:40:00,390.75,391.88,387.0,389.19,138726.0,390.75,391.88,387.0,389.19,138726.0
2023-09-01 09:50:00,389.29,392.54,388.57,391.86,132091.0,389.29,392.54,388.57,391.86,132091.0
2023-09-01 10:00:00,392.06,393.7,390.25,393.7,92757.0,392.06,393.7,390.25,393.7,92757.0
2023-09-01 10:10:00,393.55,397.62,393.11,397.28,192323.0,393.55,397.62,393.11,397.28,192323.0
2023-09-01 10:20:00,397.14,401.53,396.46,399.68,246354.0,397.14,401.53,396.46,399.68,246354.0
2023-09-01 10:30:00,399.62,400.09,397.35,398.6,82639.0,399.62,400.09,397.35,398.6,82639.0
2023-09-01 10:40:00,398.85,398.85,396.97,397.93,62452.0,398.85,398.85,396.97,397.93,62452.0
2023-09-01 10:50:00,397.77,398.5,396.5,397.87,64307.0,397.77,398.5,396.5,397.87,64307.0
2023-09-01 11:00:00,397.96,397.96,396.21,396.71,50833.0,397.96,397.96,396.21,396.71,50833.0
2023-09-01 11:10:00,396.7,398.49,396.5,397.2,35607.0,396.7,398.49,396.5,397.2,35607.0
2023-09-01 11:20:00,397.15,397.2,395.5,397.02,52624.0,397.15,397.2,395.5,397.02,52624.0
2023-09-01 11:30:00,397.02,397.15,395.88,396.28,42228.0,397.02,397.15,395.88,396.28,42228.0
2023-09-01 11:40:00,396.27,397.28,395.62,396.16,54135.0,396.27,397.28,395.62,396.16,54135.0
2023-09-01 11:50:00,395.96,400.38,395.77,400.25,120433.0,395.96,400.38,395.77,400.25,120433.0
2023-09-01 12:00:00,400.31,402.6,399.92,401.57,160128.0,400.31,402.6,399.92,401.57,160128.0
2023-09-01 12:10:00,401.47,402.66,401.11,401.86,79208.0,401.47,402.66,401.11,401.86,79208.0
2023-09-01 12:20:00,401.86,402.94,400.43,402.2,37434.0,401.86,402.94,400.43,402.2,37434.0
2023-09-01 12:30:00,402.34,402.95,400.59,401.21,55207.0,402.34,402.95,400.59,401.21,55207.0
2023-09-01 12:40:00,401.07,401.89,400.63,401.58,34151.0,401.07,401.89,400.63,401.58,34151.0
2023-09-01 12:50:00,401.71,403.9,401.55,403.24,54301.0,401.71,403.9,401.55,403.24,54301.0
2023-09-01 13:00:00,403.16,404.14,402.64,402.75,48895.0,403.16,404.14,402.64,402.75,48895.0
2023-09-01 13:10:00,402.74,402.99,401.69,402.48,40871.0,402.74,402.99,401.69,402.48,40871.0
2023-09-01 13:20:00,402.2,402.32,399.75,400.0,43521.0,402.2,402.32,399.75,400.0,43521.0
2023-09-01 13:30:00,400.17,402.78,400.03,402.02,42660.0,400.17,402.78,400.03,402.02,42660.0
2023-09-01 13:40:00,402.0,402.48,401.45,402.34,25787.0,402.0,402.48,401.45,402.34,25787.0
2023-09-01 13:50:00,402.27,403.94,402.15,403.28,61682.0,402.27,403.94,402.15,403.28,61682.0
2023-09-01 14:00:00,403.54,403.99,402.97,402.97,38019.0,403.54,403.99,402.97,402.97,38019.0
2023-09-01 14:10:00,403.08,404.33,402.87,404.12,37192.0,403.08,404.33,402.87,404.12,37192.0
2023-09-01 14:20:00,403.92,404.04,402.0,402.42,36321.0,403.92,404.04,402.0,402.42,36321.0
2023-09-01 14:30:00,402.42,403.0,402.15,402.88,22253.0,402.42,403.0,402.15,402.88,22253.0
2023-09-01 14:40:00,402.97,403.41,402.62,402.83,20694.0,402.97,403.41,402.62,402.83,20694.0
2023-09-01 14:50:00,402.86,405.28,402.77,405.28,72663.0,402.86,405.28,402.77,405.28,72663.0
2023-09-01 15:00:00,405.38,406.62,405.15,405.68,76211.0,405.38,406.62,405.15,405.68,76211.0
2023-09-01 15:10:00,405.81,406.75,404.75,405.49,90516.0,405.81,406.75,404.75,405.49,90516.0
2023-09-01 15:20:00,405.73,405.89,404.1,404.72,67496.0,405.73,405.89,404.1,404.72,67496.0
2023-09-01 15:30:00,404.83,405.18,403.84,404.19,78437.0,404.83,405.18,403.84,404.19,78437.0
2023-09-01 15:40:00,404.4,405.08,403.66,404.06,90948.0,404.4,405.08,403.66,404.06,90948.0
2023-09-01 15:50:00,404.06,404.72,403.51,403.94,244617.0,404.06,404.72,403.51,403.94,244617.0
2023-09-05 09:30:00,399.51,406.75,399.0,403.13,125931.0,399.51,406.75,399.0,403.13,125931.0
2023-09-05 09:40:00,403.5,404.53,401.53,402.97,55908.0,403.5,404.53,401.53,402.97,55908.0
2023-09-05 09:50:00,402.94,403.56,399.0,399.75,48684.0,402.94,403.56,399.0,399.75,48684.0
2023-09-05 10:00:00,399.78,399.78,397.28,398.61,69982.0,399.78,399.78,397.28,398.61,69982.0
2023-09-05 10:10:00,398.71,400.6,398.29,400.23,36401.0,398.71,400.6,398.29,400.23,36401.0
2023-09-05 10:20:00,400.54,401.61,400.15,400.53,37900.0,400.54,401.61,400.15,400.53,37900.0
2023-09-05 10:30:00,400.53,402.0,400.0,401.72,31183.0,400.53,402.0,400.0,401.72,31183.0
2023-09-05 10:40:00,401.7,403.42,401.62,402.64,34977.0,401.7,403.42,401.62,402.64,34977.0
2023-09-05 10:50:00,402.94,403.08,402.22,403.02,23128.0,402.94,403.08,402.22,403.02,23128.0
2023-09-05 11:00:00,403.01,404.9,403.01,404.73,17216.0,403.01,404.9,403.01,404.73,17216.0
2023-09-05 11:10:00,404.86,405.69,404.77,405.62,23007.0,404.86,405.69,404.77,405.62,23007.0
2023-09-05 11:20:00,405.75,405.92,405.15,405.47,19429.0,405.75,405.92,405.15,405.47,19429.0
2023-09-05 11:30:00,405.41,406.3,405.34,405.82,27054.0,405.41,406.3,405.34,405.82,27054.0
2023-09-05 11:40:00,405.99,406.94,405.74,406.61,20695.0,405.99,406.94,405.74,406.61,20695.0
2023-09-05 11:50:00,406.6,406.71,405.33,405.51,12027.0,406.6,406.71,405.33,405.51,12027.0
2023-09-05 12:00:00,405.62,405.62,404.12,404.19,18338.0,405.62,405.62,404.12,404.19,18338.0
2023-09-05 12:10:00,404.2,404.26,402.82,402.86,12989.0,404.2,404.26,402.82,402.86,12989.0
2023-09-05 12:20:00,402.94,404.18,402.82,403.42,21212.0,402.94,404.18,402.82,403.42,21212.0
2023-09-05 12:30:00,403.56,404.78,403.18,403.36,11998.0,403.56,404.78,403.18,403.36,11998.0
2023-09-05 12:40:00,403.35,403.41,402.68,402.91,14155.0,403.35,403.41,402.68,402.91,14155.0
2023-09-05 12:50:00,403.02,403.32,402.08,402.27,16453.0,403.02,403.32,402.08,402.27,16453.0
2023-09-05 13:00:00,402.38,403.11,402.26,402.26,7026.0,402.38,403.11,402.26,402.26,7026.0
2023-09-05 13:10:00,402.33,402.84,402.25,402.84,7590.0,402.33,402.84,402.25,402.84,7590.0
2023-09-05 13:20:00,402.87,403.15,402.13,402.18,9265.0,402.87,403.15,402.13,402.18,9265.0
2023-09-05 13:30:00,402.27,402.5,401.32,401.85,12068.0,402.27,402.5,401.32,401.85,12068.0
2023-09-05 13:40:00,401.84,403.26,401.83,403.24,18447.0,401.84,403.26,401.83,403.24,18447.0
2023-09-05 13:50:00,403.38,403.52,401.77,402.1,20703.0,403.38,403.52,401.77,402.1,20703.0
2023-09-05 14:00:00,402.13,402.95,402.07,402.77,9691.0,402.13,402.95,402.07,402.77,9691.0
2023-09-05 14:10:00,402.73,403.8,402.52,403.73,19123.0,402.73,403.8,402.52,403.73,19123.0
2023-09-05 14:20:00,403.75,403.79,403.17,403.29,11942.0,403.75,403.79,403.17,403.29,11942.0
2023-09-05 14:30:00,403.4,403.55,403.11,403.3,8981.0,403.4,403.55,403.11,403.3,8981.0
2023-09-05 14:40:00,403.18,403.58,402.71,402.84,10116.0,403.18,403.58,402.71,402.84,10116.0
2023-09-05 14:50:00,402.75,402.89,402.34,402.89,11916.0,402.75,402.89,402.34,402.89,11916.0
2023-09-05 15:00:00,402.74,402.85,402.28,402.43,8836.0,402.74,402.85,402.28,402.43,8836.0
2023-09-05 15:10:00,402.52,402.53,401.8,402.34,11161.0,402.52,402.53,401.8,402.34,11161.0
2023-09-05 15:20:00,402.39,402.46,401.5,401.5,14132.0,402.39,402.46,401.5,401.5,14132.0
2023-09-05 15:30:00,401.6,402.0,401.17,402.0,22418.0,401.6,402.0,401.17,402.0,22418.0
2023-09-05 15:40:00,401.99,402.19,401.32,401.51,31770.0,401.99,402.19,401.32,401.51,31770.0
2023-09-05 15:50:00,401.72,402.16,401.13,401.8,121430.0,401.72,402.16,401.13,401.8,121430.0
2023-09-06 09:30:00,400.71,402.4,400.07,402.28,59601.0,400.71,402.4,400.07,402.28,59601.0
2023-09-06 09:40:00,402.33,403.21,401.88,402.47,5104.0,402.33,403.21,401.88,402.47,5104.0
2023-09-06 09:50:00,402.81,404.47,402.81,403.71,25467.0,402.81,404.47,402.81,403.71,25467.0
2023-09-06 10:00:00,402.67,402.92,401.64,402.16,12678.0,402.67,402.92,401.64,402.16,12678.0
2023-09-06 10:10:00,401.81,401.97,400.1,400.44,20802.0,401.81,401.97,400.1,400.44,20802.0
2023-09-06 10:20:00,400.34,400.93,399.2,399.67,20475.0,400.34,400.93,399.2,399.67,20475.0
2023-09-06 10:30:00,399.37,400.08,399.06,399.53,7677.0,399.37,400.08,399.06,399.53,7677.0
2023-09-06 10:40:00,399.53,399.88,398.14,398.16,12936.0,399.53,399.88,398.14,398.16,12936.0
2023-09-06 10:50:00,398.12,398.68,397.87,398.1,9354.0,398.12,398.68,397.87,398.1,9354.0
2023-09-06 11:00:00,398.0,398.0,397.16,397.27,21999.0,398.0,398.0,397.16,397.27,21999.0
2023-09-06 11:10:00,397.22,398.95,396.8,398.82,17293.0,397.22,398.95,396.8,398.82,17293.0
2023-09-06 11:20:00,398.82,399.4,398.45,398.8,13133.0,398.82,399.4,398.45,398.8,13133.0
2023-09-06 11:30:00,398.94,399.36,398.21,399.31,10859.0,398.94,399.36,398.21,399.31,10859.0
2023-09-06 11:40:00,399.23,399.33,398.82,399.2,7880.0,399.23,399.33,398.82,399.2,7880.0
2023-09-06 11:50:00,399.2,399.73,398.89,398.97,14094.0,399.2,399.73,398.89,398.97,14094.0
2023-09-06 12:00:00,399.05,399.6,398.9,399.41,5279.0,399.05,399.6,398.9,399.41,5279.0
2023-09-06 12:10:00,399.44,399.93,398.92,399.19,8325.0,399.44,399.93,398.92,399.19,8325.0
2023-09-06 12:20:00,399.15,399.16,397.91,398.21,8047.0,399.15,399.16,397.91,398.21,8047.0
2023-09-06 12:30:00,398.07,398.45,397.75,398.11,4693.0,398.07,398.45,397.75,398.11,4693.0
2023-09-06 12:40:00,398.1,398.14,397.33,397.61,6314.0,398.1,398.14,397.33,397.61,6314.0
2023-09-06 12:50:00,397.62,398.13,397.6,397.82,7293.0,397.62,398.13,397.6,397.82,7293.0
2023-09-06 13:00:00,397.81,398.37,397.7,398.37,5826.0,397.81,398.37,397.7,398.37,5826.0
2023-09-06 13:10:00,398.37,398.67,398.37,398.54,2681.0,398.37,398.67,398.37,398.54,2681.0
2023-09-06 13:20:00,398.54,398.54,397.61,397.61,6299.0,398.54,398.54,397.61,397.61,6299.0
2023-09-06 13:30:00,397.64,397.64,397.04,397.38,5041.0,397.64,397.64,397.04,397.38,5041.0
2023-09-06 13:40:00,397.42,398.05,397.08,397.81,8526.0,397.42,398.05,397.08,397.81,8526.0
2023-09-06 13:50:00,397.99,398.28,397.47,397.53,7486.0,397.99,398.28,397.47,397.53,7486.0
2023-09-06 14:00:00,397.38,398.16,397.36,397.94,4253.0,397.38,398.16,397.36,397.94,4253.0
2023-09-06 14:10:00,397.71,397.81,396.94,397.59,7775.0,397.71,397.81,396.94,397.59,7775.0
2023-09-06 14:20:00,397.55,397.67,397.07,397.58,6732.0,397.55,397.67,397.07,397.58,6732.0
2023-09-06 14:30:00,397.69,398.24,397.68,398.19,5686.0,397.69,398.24,397.68,398.19,5686.0
2023-09-06 14:40:00,398.06,398.06,397.76,397.94,4711.0,398.06,398.06,397.76,397.94,4711.0
2023-09-06 14:50:00,397.97,398.64,397.71,397.88,10438.0,397.97,398.64,397.71,397.88,10438.0
2023-09-06 15:00:00,397.91,398.12,396.93,397.04,6826.0,397.91,398.12,396.93,397.04,6826.0
2023-09-06 15:10:00,397.04,397.82,397.04,397.71,7267.0,397.04,397.82,397.04,397.71,7267.0
2023-09-06 15:20:00,397.73,397.88,396.76,397.03,9358.0,397.73,397.88,396.76,397.03,9358.0
2023-09-06 15:30:00,396.98,398.01,396.96,397.73,15789.0,396.98,398.01,396.96,397.73,15789.0
2023-09-06 15:40:00,397.58,398.71,397.54,398.61,21886.0,397.58,398.71,397.54,398.61,21886.0
2023-09-06 15:50:00,398.69,399.4,398.3,399.19,76915.0,398.69,399.4,398.3,399.19,76915.0
2023-09-07 09:30:00,397.52,400.84,397.12,397.94,35063.0,397.52,400.84,397.12,397.94,35063.0
2023-09-07 09:40:00,397.82,399.4,397.39,398.62,5526.0,397.82,399.4,397.39,398.62,5526.0
2023-09-07 09:50:00,398.66,398.8,397.81,398.22,10799.0,398.66,398.8,397.81,398.22,10799.0
2023-09-07 10:00:00,398.28,398.28,396.01,397.4,11181.0,398.28,398.28,396.01,397.4,11181.0
2023-09-07 10:10:00,397.56,398.38,397.56,398.11,9403.0,397.56,398.38,397.56,398.11,9403.0
2023-09-07 10:20:00,398.46,398.82,397.05,397.45,7710.0,398.46,398.82,397.05,397.45,7710.0
2023-09-07 10:30:00,397.39,397.68,396.27,397.6,9425.0,397.39,397.68,396.27,397.6,9425.0
2023-09-07 10:40:00,397.98,398.52,397.7,397.83,12599.0,397.98,398.52,397.7,397.83,12599.0
2023-09-07 10:50:00,397.81,398.68,397.66,398.44,10595.0,397.81,398.68,397.66,398.44,10595.0
2023-09-07 11:00:00,398.62,398.79,398.14,398.2,8407.0,398.62,398.79,398.14,398.2,8407.0
2023-09-07 11:10:00,398.25,400.08,398.25,399.92,13890.0,398.25,400.08,398.25,399.92,13890.0
2023-09-07 11:20:00,399.92,400.03,398.69,398.83,5369.0,399.92,400.03,398.69,398.83,5369.0
2023-09-07 11:30:00,398.97,399.71,398.36,399.26,3419.0,398.97,399.71,398.36,399.26,3419.0
2023-09-07 11:40:00,399.25,399.42,398.49,398.49,23028.0,399.25,399.42,398.49,398.49,23028.0
2023-09-07 11:50:00,398.6,398.65,397.6,397.76,5687.0,398.6,398.65,397.6,397.76,5687.0
2023-09-07 12:00:00,397.8,398.63,397.76,398.37,13902.0,397.8,398.63,397.76,398.37,13902.0
2023-09-07 12:10:00,398.35,398.85,398.32,398.82,1630.0,398.35,398.85,398.32,398.82,1630.0
2023-09-07 12:20:00,398.82,398.82,397.5,397.52,5513.0,398.82,398.82,397.5,397.52,5513.0
2023-09-07 12:30:00,397.74,398.12,397.45,397.58,6828.0,397.74,398.12,397.45,397.58,6828.0
2023-09-07 12:40:00,397.64,397.71,396.7,396.7,4314.0,397.64,397.71,396.7,396.7,4314.0
2023-09-07 12:50:00,396.78,397.01,396.48,396.51,4193.0,396.78,397.01,396.48,396.51,4193.0
2023-09-07 13:00:00,396.51,396.96,396.18,396.42,4569.0,396.51,396.96,396.18,396.42,4569.0
2023-09-07 13:10:00,396.56,397.08,396.39,396.98,2938.0,396.56,397.08,396.39,396.98,2938.0
2023-09-07 13:20:00,396.91,397.05,396.6,396.89,1300.0,396.91,397.05,396.6,396.89,1300.0
2023-09-07 13:30:00,396.74,396.93,396.39,396.66,5685.0,396.74,396.93,396.39,396.66,5685.0
2023-09-07 13:40:00,396.83,397.0,396.5,396.64,4611.0,396.83,397.0,396.5,396.64,4611.0
2023-09-07 13:50:00,396.75,397.15,396.52,397.13,3500.0,396.75,397.15,396.52,397.13,3500.0
2023-09-07 14:00:00,396.92,397.38,396.91,397.02,5437.0,396.92,397.38,396.91,397.02,5437.0
2023-09-07 14:10:00,396.86,397.4,396.84,397.29,2101.0,396.86,397.4,396.84,397.29,2101.0
2023-09-07 14:20:00,397.15,397.29,396.91,397.11,2200.0,397.15,397.29,396.91,397.11,2200.0
2023-09-07 14:30:00,397.08,397.8,397.06,397.61,5198.0,397.08,397.8,397.06,397.61,5198.0
2023-09-07 14:40:00,397.63,397.63,397.16,397.38,3729.0,397.63,397.63,397.16,397.38,3729.0
2023-09-07 14:50:00,397.41,398.78,397.34,398.01,55657.0,397.41,398.78,397.34,398.01,55657.0
2023-09-07 15:00:00,398.03,399.43,398.03,398.26,21117.0,398.03,399.43,398.03,398.26,21117.0
2023-09-07 15:10:00,398.43,399.46,398.3,399.23,5595.0,398.43,399.46,398.3,399.23,5595.0
2023-09-07 15:20:00,399.31,399.47,398.74,398.75,8197.0,399.31,399.47,398.74,398.75,8197.0
2023-09-07 15:30:00,398.74,398.8,397.93,398.08,10409.0,398.74,398.8,397.93,398.08,10409.0
2023-09-07 15:40:00,397.98,399.22,397.97,399.21,25403.0,397.98,399.22,397.97,399.21,25403.0
2023-09-07 15:50:00,399.32,399.52,398.34,398.88,59174.0,399.32,399.52,398.34,398.88,59174.0
2023-09-08 09:30:00,401.05,401.38,397.38,398.67,16303.0,401.05,401.38,397.38,398.67,16303.0
2023-09-08 09:40:00,398.87,399.07,397.45,398.25,3809.0,398.87,399.07,397.45,398.25,3809.0
2023-09-08 09:50:00,398.43,398.56,397.7,398.05,3623.0,398.43,398.56,397.7,398.05,3623.0
2023-09-08 10:00:00,397.97,398.51,397.24,397.46,15540.0,397.97,398.51,397.24,397.46,15540.0
2023-09-08 10:10:00,397.4,399.51,397.36,398.88,11343.0,397.4,399.51,397.36,398.88,11343.0
2023-09-08 10:20:00,398.99,399.33,397.91,397.92,6025.0,398.99,399.33,397.91,397.92,6025.0
2023-09-08 10:30:00,398.18,398.18,396.97,397.04,4106.0,398.18,398.18,396.97,397.04,4106.0
2023-09-08 10:40:00,397.02,397.66,396.59,397.66,10531.0,397.02,397.66,396.59,397.66,10531.0
2023-09-08 10:50:00,397.85,398.02,396.02,396.02,20329.0,397.85,398.02,396.02,396.02,20329.0
2023-09-08 11:00:00,396.03,396.8,395.62,396.29,10476.0,396.03,396.8,395.62,396.29,10476.0
2023-09-08 11:10:00,396.63,397.47,396.23,397.35,4393.0,396.63,397.47,396.23,397.35,4393.0
2023-09-08 11:20:00,397.2,397.77,396.91,397.61,7164.0,397.2,397.77,396.91,397.61,7164.0
2023-09-08 11:30:00,397.62,398.23,397.61,397.74,6756.0,397.62,398.23,397.61,397.74,6756.0
2023-09-08 11:40:00,397.51,397.51,396.73,396.73,3901.0,397.51,397.51,396.73,396.73,3901.0
2023-09-08 11:50:00,396.79,397.3,396.74,396.74,2427.0,396.79,397.3,396.74,396.74,2427.0
2023-09-08 12:00:00,396.7,396.86,396.3,396.43,3695.0,396.7,396.86,396.3,396.43,3695.0
2023-09-08 12:10:00,396.34,396.99,396.27,396.99,6374.0,396.34,396.99,396.27,396.99,6374.0
2023-09-08 12:20:00,396.86,397.37,396.85,396.94,9852.0,396.86,397.37,396.85,396.94,9852.0
2023-09-08 12:30:00,396.92,397.12,396.61,396.85,6278.0,396.92,397.12,396.61,396.85,6278.0
2023-09-08 12:40:00,396.97,397.2,396.58,396.6,3758.0,396.97,397.2,396.58,396.6,3758.0
2023-09-08 12:50:00,396.52,396.62,396.11,396.43,1689.0,396.52,396.62,396.11,396.43,1689.0
2023-09-08 13:00:00,396.43,396.43,395.66,395.8,5604.0,396.43,396.43,395.66,395.8,5604.0
2023-09-08 13:10:00,396.12,396.67,395.99,396.67,5349.0,396.12,396.67,395.99,396.67,5349.0
2023-09-08 13:20:00,397.0,397.49,396.75,396.75,3979.0,397.0,397.49,396.75,396.75,3979.0
2023-09-08 13:30:00,397.19,397.34,396.67,397.25,4264.0,397.19,397.34,396.67,397.25,4264.0
2023-09-08 13:40:00,396.98,397.43,396.87,396.89,5375.0,396.98,397.43,396.87,396.89,5375.0
2023-09-08 13:50:00,396.88,397.21,396.67,396.83,3313.0,396.88,397.21,396.67,396.83,3313.0
2023-09-08 14:00:00,396.99,397.28,396.82,397.1,3600.0,396.99,397.28,396.82,397.1,3600.0
2023-09-08 14:10:00,397.1,397.14,396.18,396.23,7116.0,397.1,397.14,396.18,396.23,7116.0
2023-09-08 14:20:00,396.36,396.71,396.14,396.66,5516.0,396.36,396.71,396.14,396.66,5516.0
2023-09-08 14:30:00,396.73,397.08,396.52,396.73,6315.0,396.73,397.08,396.52,396.73,6315.0
2023-09-08 14:40:00,396.84,397.37,396.84,397.05,5876.0,396.84,397.37,396.84,397.05,5876.0
2023-09-08 14:50:00,397.02,397.49,396.8,397.0,3910.0,397.02,397.49,396.8,397.0,3910.0
2023-09-08 15:00:00,396.91,396.96,396.2,396.3,5253.0,396.91,396.96,396.2,396.3,5253.0
2023-09-08 15:10:00,396.5,396.6,395.91,396.6,6778.0,396.5,396.6,395.91,396.6,6778.0
2023-09-08 15:20:00,396.75,397.07,396.17,397.07,11836.0,396.75,397.07,396.17,397.07,11836.0
2023-09-08 15:30:00,397.06,397.19,396.43,396.76,16030.0,397.06,397.19,396.43,396.76,16030.0
2023-09-08 15:40:00,396.79,397.13,396.52,396.53,17921.0,396.79,397.13,396.52,396.53,17921.0
2023-09-08 15:50:00,396.16,396.55,395.51,396.37,63373.0,396.16,396.55,395.51,396.37,63373.0
2023-09-11 09:30:00,396.36,398.0,395.49,395.5,13964.0,396.36,398.0,395.49,395.5,13964.0
2023-09-11 09:40:00,395.6,396.32,395.16,395.5,8657.0,395.6,396.32,395.16,395.5,8657.0
2023-09-11 09:50:00,395.5,395.95,394.85,394.89,7203.0,395.5,395.95,394.85,394.89,7203.0
2023-09-11 10:00:00,394.89,395.23,394.32,394.85,5751.0,394.89,395.23,394.32,394.85,5751.0
2023-09-11 10:10:00,394.84,395.56,394.07,394.71,7178.0,394.84,395.56,394.07,394.71,7178.0
2023-09-11 10:20:00,394.71,394.96,393.97,394.19,7358.0,394.71,394.96,393.97,394.19,7358.0
2023-09-11 10:30:00,394.19,394.19,393.51,393.75,5925.0,394.19,394.19,393.51,393.75,5925.0
2023-09-11 10:40:00,393.82,395.44,393.8,394.99,9032.0,393.82,395.44,393.8,394.99,9032.0
2023-09-11 10:50:00,395.26,395.28,394.07,394.25,8144.0,395.26,395.28,394.07,394.25,8144.0
2023-09-11 11:00:00,394.22,394.75,394.2,394.44,6736.0,394.22,394.75,394.2,394.44,6736.0
2023-09-11 11:10:00,394.29,395.02,394.03,394.8,12994.0,394.29,395.02,394.03,394.8,12994.0
2023-09-11 11:20:00,394.56,395.6,394.48,395.32,10150.0,394.56,395.6,394.48,395.32,10150.0
2023-09-11 11:30:00,395.0,395.08,393.6,393.6,5834.0,395.0,395.08,393.6,393.6,5834.0
2023-09-11 11:40:00,393.69,393.69,392.77,393.46,9272.0,393.69,393.69,392.77,393.46,9272.0
2023-09-11 11:50:00,393.53,394.38,393.52,394.05,4006.0,393.53,394.38,393.52,394.05,4006.0
2023-09-11 12:00:00,393.94,394.15,393.66,393.95,6397.0,393.94,394.15,393.66,393.95,6397.0
2023-09-11 12:10:00,393.95,395.17,393.95,394.78,5433.0,393.95,395.17,393.95,394.78,5433.0
2023-09-11 12:20:00,394.62,395.87,394.58,395.78,5245.0,394.62,395.87,394.58,395.78,5245.0
2023-09-11 12:30:00,395.98,396.24,395.7,395.86,10734.0,395.98,396.24,395.7,395.86,10734.0
2023-09-11 12:40:00,395.88,397.49,395.88,397.2,13461.0,395.88,397.49,395.88,397.2,13461.0
2023-09-11 12:50:00,397.22,397.45,396.37,397.32,9565.0,397.22,397.45,396.37,397.32,9565.0
2023-09-11 13:00:00,397.02,397.63,396.88,397.35,6154.0,397.02,397.63,396.88,397.35,6154.0
2023-09-11 13:10:00,397.6,397.66,397.23,397.45,3199.0,397.6,397.66,397.23,397.45,3199.0
2023-09-11 13:20:00,397.32,397.84,397.29,397.73,9178.0,397.32,397.84,397.29,397.73,9178.0
2023-09-11 13:30:00,397.83,398.3,397.71,398.26,6426.0,397.83,398.3,397.71,398.26,6426.0
2023-09-11 13:40:00,398.06,398.06,396.98,397.17,6628.0,398.06,398.06,396.98,397.17,6628.0
2023-09-11 13:50:00,397.14,397.73,397.02,397.24,10098.0,397.14,397.73,397.02,397.24,10098.0
2023-09-11 14:00:00,397.44,398.0,397.08,398.0,6034.0,397.44,398.0,397.08,398.0,6034.0
2023-09-11 14:10:00,398.06,398.27,397.78,397.9,3599.0,398.06,398.27,397.78,397.9,3599.0
2023-09-11 14:20:00,397.91,398.1,397.65,398.06,2544.0,397.91,398.1,397.65,398.06,2544.0
2023-09-11 14:30:00,397.84,398.18,397.45,397.51,6510.0,397.84,398.18,397.45,397.51,6510.0
2023-09-11 14:40:00,397.55,399.25,397.54,399.23,15262.0,397.55,399.25,397.54,399.23,15262.0
2023-09-11 14:50:00,399.19,399.31,398.64,398.78,13242.0,399.19,399.31,398.64,398.78,13242.0
2023-09-11 15:00:00,398.65,398.92,398.09,398.92,8822.0,398.65,398.92,398.09,398.92,8822.0
2023-09-11 15:10:00,398.88,398.9,398.28,398.75,9281.0,398.88,398.9,398.28,398.75,9281.0
2023-09-11 15:20:00,398.7,399.1,398.42,398.75,9667.0,398.7,399.1,398.42,398.75,9667.0
2023-09-11 15:30:00,398.62,398.69,398.1,398.27,8140.0,398.62,398.69,398.1,398.27,8140.0
2023-09-11 15:40:00,398.27,398.56,397.5,397.61,19305.0,398.27,398.56,397.5,397.61,19305.0
2023-09-11 15:50:00,397.01,397.69,396.72,397.53,56481.0,397.01,397.69,396.72,397.53,56481.0
2023-09-12 09:30:00,396.11,398.63,395.15,398.02,15950.0,396.11,398.63,395.15,398.02,15950.0
2023-09-12 09:40:00,398.64,399.9,398.64,399.17,16460.0,398.64,399.9,398.64,399.17,16460.0
2023-09-12 09:50:00,399.3,400.43,398.38,400.0,13533.0,399.3,400.43,398.38,400.0,13533.0
2023-09-12 10:00:00,399.83,399.87,399.23,399.59,13328.0,399.83,399.87,399.23,399.59,13328.0
2023-09-12 10:10:00,399.53,400.1,399.5,399.78,10119.0,399.53,400.1,399.5,399.78,10119.0
2023-09-12 10:20:00,399.58,399.58,397.55,397.76,9737.0,399.58,399.58,397.55,397.76,9737.0
2023-09-12 10:30:00,397.55,398.09,396.63,396.84,8875.0,397.55,398.09,396.63,396.84,8875.0
2023-09-12 10:40:00,397.11,397.29,395.83,395.83,13557.0,397.11,397.29,395.83,395.83,13557.0
2023-09-12 10:50:00,395.52,395.85,395.01,395.03,7725.0,395.52,395.85,395.01,395.03,7725.0
2023-09-12 11:00:00,395.27,395.94,394.22,394.78,7290.0,395.27,395.94,394.22,394.78,7290.0
2023-09-12 11:10:00,394.5,394.99,394.37,394.91,4483.0,394.5,394.99,394.37,394.91,4483.0
2023-09-12 11:20:00,394.7,395.28,394.5,394.76,8919.0,394.7,395.28,394.5,394.76,8919.0
2023-09-12 11:30:00,394.73,395.24,394.51,394.77,8377.0,394.73,395.24,394.51,394.77,8377.0
2023-09-12 11:40:00,395.03,395.03,394.18,394.74,4182.0,395.03,395.03,394.18,394.74,4182.0
2023-09-12 11:50:00,394.74,395.05,394.31,394.35,5384.0,394.74,395.05,394.31,394.35,5384.0
2023-09-12 12:00:00,394.64,394.92,394.42,394.5,3600.0,394.64,394.92,394.42,394.5,3600.0
2023-09-12 12:10:00,394.35,395.18,394.29,394.49,6031.0,394.35,395.18,394.29,394.49,6031.0
2023-09-12 12:20:00,394.63,394.63,394.1,394.39,3600.0,394.63,394.63,394.1,394.39,3600.0
2023-09-12 12:30:00,394.36,394.58,393.6,394.24,8901.0,394.36,394.58,393.6,394.24,8901.0
2023-09-12 12:40:00,394.27,394.78,394.26,394.65,5509.0,394.27,394.78,394.26,394.65,5509.0
2023-09-12 12:50:00,394.78,394.99,394.04,394.34,3850.0,394.78,394.99,394.04,394.34,3850.0
2023-09-12 13:00:00,394.48,394.48,393.74,393.91,4005.0,394.48,394.48,393.74,393.91,4005.0
2023-09-12 13:10:00,394.03,394.03,393.16,393.42,5228.0,394.03,394.03,393.16,393.42,5228.0
2023-09-12 13:20:00,393.41,394.28,393.41,393.74,7738.0,393.41,394.28,393.41,393.74,7738.0
2023-09-12 13:30:00,393.8,394.13,393.49,393.62,6099.0,393.8,394.13,393.49,393.62,6099.0
2023-09-12 13:40:00,393.76,393.83,392.44,393.35,11489.0,393.76,393.83,392.44,393.35,11489.0
2023-09-12 13:50:00,393.56,394.06,393.07,393.83,6426.0,393.56,394.06,393.07,393.83,6426.0
2023-09-12 14:00:00,393.77,393.77,393.22,393.47,5699.0,393.77,393.77,393.22,393.47,5699.0
2023-09-12 14:10:00,393.45,393.66,393.14,393.36,8326.0,393.45,393.66,393.14,393.36,8326.0
2023-09-12 14:20:00,393.33,393.46,393.01,393.37,4983.0,393.33,393.46,393.01,393.37,4983.0
2023-09-12 14:30:00,393.29,394.19,393.05,394.05,7131.0,393.29,394.19,393.05,394.05,7131.0
2023-09-12 14:40:00,393.86,394.01,392.92,392.93,8351.0,393.86,394.01,392.92,392.93,8351.0
2023-09-12 14:50:00,392.75,392.92,391.55,391.6,11982.0,392.75,392.92,391.55,391.6,11982.0
2023-09-12 15:00:00,391.56,391.56,390.74,390.97,9485.0,391.56,391.56,390.74,390.97,9485.0
2023-09-12 15:10:00,391.03,391.13,389.49,389.81,15066.0,391.03,391.13,389.49,389.81,15066.0
2023-09-12 15:20:00,389.8,389.96,388.2,388.42,29135.0,389.8,389.96,388.2,388.42,29135.0
2023-09-12 15:30:00,388.43,389.02,387.74,387.8,19376.0,388.43,389.02,387.74,387.8,19376.0
2023-09-12 15:40:00,387.62,388.16,387.18,387.46,34427.0,387.62,388.16,387.18,387.46,34427.0
2023-09-12 15:50:00,387.57,388.7,387.46,388.11,99313.0,387.57,388.7,387.46,388.11,99313.0
2023-09-13 09:30:00,386.97,388.15,385.56,386.49,16715.0,386.97,388.15,385.56,386.49,16715.0
2023-09-13 09:40:00,386.64,387.51,386.37,387.3,13202.0,386.64,387.51,386.37,387.3,13202.0
2023-09-13 09:50:00,387.71,387.71,385.84,387.06,7506.0,387.71,387.71,385.84,387.06,7506.0
2023-09-13 10:00:00,387.06,387.57,385.86,386.6,16190.0,387.06,387.57,385.86,386.6,16190.0
2023-09-13 10:10:00,386.8,387.82,386.79,387.4,15015.0,386.8,387.82,386.79,387.4,15015.0
2023-09-13 10:20:00,387.67,389.24,387.67,389.21,12844.0,387.67,389.24,387.67,389.21,12844.0
2023-09-13 10:30:00,389.1,389.5,388.94,389.43,8479.0,389.1,389.5,388.94,389.43,8479.0
2023-09-13 10:40:00,389.54,389.95,388.97,389.0,13380.0,389.54,389.95,388.97,389.0,13380.0
2023-09-13 10:50:00,388.98,389.41,388.86,389.37,5300.0,388.98,389.41,388.86,389.37,5300.0
2023-09-13 11:00:00,389.38,390.44,389.38,390.2,7239.0,389.38,390.44,389.38,390.2,7239.0
2023-09-13 11:10:00,390.19,390.78,390.05,390.1,5322.0,390.19,390.78,390.05,390.1,5322.0
2023-09-13 11:20:00,390.04,390.16,389.55,389.55,6134.0,390.04,390.16,389.55,389.55,6134.0
2023-09-13 11:30:00,389.64,389.93,389.51,389.9,5030.0,389.64,389.93,389.51,389.9,5030.0
2023-09-13 11:40:00,389.9,391.0,389.74,390.52,9525.0,389.9,391.0,389.74,390.52,9525.0
2023-09-13 11:50:00,390.65,391.04,390.08,390.95,13567.0,390.65,391.04,390.08,390.95,13567.0
2023-09-13 12:00:00,391.2,392.0,391.06,391.37,15139.0,391.2,392.0,391.06,391.37,15139.0
2023-09-13 12:10:00,391.32,392.03,391.0,391.92,6684.0,391.32,392.03,391.0,391.92,6684.0
2023-09-13 12:20:00,391.95,392.25,391.75,392.17,6492.0,391.95,392.25,391.75,392.17,6492.0
2023-09-13 12:30:00,392.29,392.48,391.12,391.13,10683.0,392.29,392.48,391.12,391.13,10683.0
2023-09-13 12:40:00,391.13,392.06,390.81,391.81,9863.0,391.13,392.06,390.81,391.81,9863.0
2023-09-13 12:50:00,391.75,392.99,391.63,392.06,11467.0,391.75,392.99,391.63,392.06,11467.0
2023-09-13 13:00:00,392.06,392.49,391.84,392.12,5592.0,392.06,392.49,391.84,392.12,5592.0
2023-09-13 13:10:00,392.07,392.5,392.05,392.15,5562.0,392.07,392.5,392.05,392.15,5562.0
2023-09-13 13:20:00,392.27,392.31,391.67,391.97,4965.0,392.27,392.31,391.67,391.97,4965.0
2023-09-13 13:30:00,392.06,392.57,391.74,392.57,5565.0,392.06,392.57,391.74,392.57,5565.0
2023-09-13 13:40:00,392.57,392.57,391.92,391.97,6609.0,392.57,392.57,391.92,391.97,6609.0
2023-09-13 13:50:00,392.27,392.27,391.84,391.89,4950.0,392.27,392.27,391.84,391.89,4950.0
2023-09-13 14:00:00,392.0,392.0,391.44,391.6,7247.0,392.0,392.0,391.44,391.6,7247.0
2023-09-13 14:10:00,391.6,391.86,390.72,390.72,8276.0,391.6,391.86,390.72,390.72,8276.0
2023-09-13 14:20:00,390.86,390.86,390.3,390.68,15918.0,390.86,390.86,390.3,390.68,15918.0
2023-09-13 14:30:00,390.57,390.62,390.15,390.38,7185.0,390.57,390.62,390.15,390.38,7185.0
2023-09-13 14:40:00,390.16,390.84,389.78,390.55,7118.0,390.16,390.84,389.78,390.55,7118.0
2023-09-13 14:50:00,390.39,390.6,389.56,389.74,5269.0,390.39,390.6,389.56,389.74,5269.0
2023-09-13 15:00:00,389.73,389.8,389.09,389.15,7267.0,389.73,389.8,389.09,389.15,7267.0
2023-09-13 15:10:00,389.06,389.27,388.63,389.27,12430.0,389.06,389.27,388.63,389.27,12430.0
2023-09-13 15:20:00,389.4,389.98,389.2,389.91,7967.0,389.4,389.98,389.2,389.91,7967.0
2023-09-13 15:30:00,390.05,390.14,389.57,389.79,13193.0,390.05,390.14,389.57,389.79,13193.0
2023-09-13 15:40:00,389.87,389.94,389.1,389.25,11165.0,389.87,389.94,389.1,389.25,11165.0
2023-09-13 15:50:00,389.27,389.49,388.5,389.01,62716.0,389.27,389.49,388.5,389.01,62716.0
2023-09-14 09:30:00,394.18,394.18,389.99,390.45,27958.0,394.18,394.18,389.99,390.45,27958.0
2023-09-14 09:40:00,389.99,390.48,388.33,388.66,20231.0,389.99,390.48,388.33,388.66,20231.0
2023-09-14 09:50:00,389.04,389.19,387.82,388.63,13447.0,389.04,389.19,387.82,388.63,13447.0
2023-09-14 10:00:00,388.83,389.03,387.79,388.81,24325.0,388.83,389.03,387.79,388.81,24325.0
2023-09-14 10:10:00,388.81,388.84,386.53,386.72,11690.0,388.81,388.84,386.53,386.72,11690.0
2023-09-14 10:20:00,386.72,388.25,386.62,387.35,9187.0,386.72,388.25,386.62,387.35,9187.0
2023-09-14 10:30:00,387.39,389.07,386.99,388.89,9621.0,387.39,389.07,386.99,388.89,9621.0
2023-09-14 10:40:00,388.89,389.79,388.56,388.61,10486.0,388.89,389.79,388.56,388.61,10486.0
2023-09-14 10:50:00,388.58,389.27,388.47,389.02,10489.0,388.58,389.27,388.47,389.02,10489.0
2023-09-14 11:00:00,388.93,389.04,387.47,388.8,13919.0,388.93,389.04,387.47,388.8,13919.0
2023-09-14 11:10:00,389.0,389.49,387.7,387.7,7143.0,389.0,389.49,387.7,387.7,7143.0
2023-09-14 11:20:00,387.81,388.16,387.55,387.59,13451.0,387.81,388.16,387.55,387.59,13451.0
2023-09-14 11:30:00,388.37,388.37,386.51,386.51,5590.0,388.37,388.37,386.51,386.51,5590.0
2023-09-14 11:40:00,386.66,386.66,384.31,385.59,22222.0,386.66,386.66,384.31,385.59,22222.0
2023-09-14 11:50:00,385.46,387.65,385.46,387.62,10682.0,385.46,387.65,385.46,387.62,10682.0
2023-09-14 12:00:00,387.44,388.42,387.44,388.39,8578.0,387.44,388.42,387.44,388.39,8578.0
2023-09-14 12:10:00,388.25,389.58,388.06,388.98,15598.0,388.25,389.58,388.06,388.98,15598.0
2023-09-14 12:20:00,389.15,389.15,388.4,388.41,5095.0,389.15,389.15,388.4,388.41,5095.0
2023-09-14 12:30:00,388.22,388.5,387.78,387.9,3708.0,388.22,388.5,387.78,387.9,3708.0
2023-09-14 12:40:00,388.06,388.78,388.06,388.78,4054.0,388.06,388.78,388.06,388.78,4054.0
2023-09-14 12:50:00,389.0,389.63,389.0,389.26,3483.0,389.0,389.63,389.0,389.26,3483.0
2023-09-14 13:00:00,389.0,389.27,388.39,388.39,4135.0,389.0,389.27,388.39,388.39,4135.0
2023-09-14 13:10:00,388.56,388.81,388.3,388.4,4203.0,388.56,388.81,388.3,388.4,4203.0
2023-09-14 13:20:00,388.69,388.92,388.27,388.92,5979.0,388.69,388.92,388.27,388.92,5979.0
2023-09-14 13:30:00,388.81,389.03,388.46,389.03,4884.0,388.81,389.03,388.46,389.03,4884.0
2023-09-14 13:40:00,388.92,389.42,388.53,388.7,7764.0,388.92,389.42,388.53,388.7,7764.0
2023-09-14 13:50:00,388.54,388.7,387.59,388.11,15057.0,388.54,388.7,387.59,388.11,15057.0
2023-09-14 14:00:00,387.96,388.64,387.95,388.64,11932.0,387.96,388.64,387.95,388.64,11932.0
2023-09-14 14:10:00,388.66,389.22,388.5,389.22,10169.0,388.66,389.22,388.5,389.22,10169.0
2023-09-14 14:20:00,389.27,389.27,388.43,389.15,8904.0,389.27,389.27,388.43,389.15,8904.0
2023-09-14 14:30:00,389.35,389.35,388.83,389.27,4021.0,389.35,389.35,388.83,389.27,4021.0
2023-09-14 14:40:00,389.34,389.82,389.12,389.82,5941.0,389.34,389.82,389.12,389.82,5941.0
2023-09-14 14:50:00,389.65,389.94,389.49,389.68,4654.0,389.65,389.94,389.49,389.68,4654.0
2023-09-14 15:00:00,389.9,390.69,389.84,390.59,7053.0,389.9,390.69,389.84,390.59,7053.0
2023-09-14 15:10:00,390.47,390.62,389.34,389.35,10018.0,390.47,390.62,389.34,389.35,10018.0
2023-09-14 15:20:00,389.35,389.84,389.27,389.65,8236.0,389.35,389.84,389.27,389.65,8236.0
2023-09-14 15:30:00,389.6,389.95,389.36,389.86,9139.0,389.6,389.95,389.36,389.86,9139.0
2023-09-14 15:40:00,389.93,389.93,389.27,389.45,13106.0,389.93,389.93,389.27,389.45,13106.0
2023-09-14 15:50:00,389.45,389.97,388.52,388.74,59168.0,389.45,389.97,388.52,388.74,59168.0
2023-09-15 09:30:00,388.9,388.95,387.74,387.9,122652.0,388.9,388.95,387.74,387.9,122652.0
2023-09-15 09:40:00,387.76,388.26,385.27,386.3,20575.0,387.76,388.26,385.27,386.3,20575.0
2023-09-15 09:50:00,386.5,387.22,385.39,385.96,11950.0,386.5,387.22,385.39,385.96,11950.0
2023-09-15 10:00:00,385.95,387.51,385.66,387.36,9268.0,385.95,387.51,385.66,387.36,9268.0
2023-09-15 10:10:00,387.54,387.97,386.44,387.26,15364.0,387.54,387.97,386.44,387.26,15364.0
2023-09-15 10:20:00,387.63,388.45,387.29,387.29,8326.0,387.63,388.45,387.29,387.29,8326.0
2023-09-15 10:30:00,387.25,387.35,386.77,386.8,2632.0,387.25,387.35,386.77,386.8,2632.0
2023-09-15 10:40:00,386.76,386.76,385.71,385.85,5501.0,386.76,386.76,385.71,385.85,5501.0
2023-09-15 10:50:00,386.01,386.13,384.36,384.59,13043.0,386.01,386.13,384.36,384.59,13043.0
2023-09-15 11:00:00,384.58,385.43,384.37,385.43,5222.0,384.58,385.43,384.37,385.43,5222.0
2023-09-15 11:10:00,385.19,385.71,384.93,384.93,7843.0,385.19,385.71,384.93,384.93,7843.0
2023-09-15 11:20:00,384.96,385.1,384.01,384.47,13265.0,384.96,385.1,384.01,384.47,13265.0
2023-09-15 11:30:00,384.5,384.61,383.67,383.68,9738.0,384.5,384.61,383.67,383.68,9738.0
2023-09-15 11:40:00,383.97,385.92,383.75,385.92,27921.0,383.97,385.92,383.75,385.92,27921.0
2023-09-15 11:50:00,385.69,385.87,384.9,385.06,8105.0,385.69,385.87,384.9,385.06,8105.0
2023-09-15 12:00:00,385.28,385.4,385.03,385.33,2604.0,385.28,385.4,385.03,385.33,2604.0
2023-09-15 12:10:00,385.5,385.51,384.87,385.13,11267.0,385.5,385.51,384.87,385.13,11267.0
2023-09-15 12:20:00,385.23,385.86,385.0,385.54,6380.0,385.23,385.86,385.0,385.54,6380.0
2023-09-15 12:30:00,385.61,386.12,385.61,386.12,3790.0,385.61,386.12,385.61,386.12,3790.0
2023-09-15 12:40:00,386.12,386.25,385.81,386.14,5806.0,386.12,386.25,385.81,386.14,5806.0
2023-09-15 12:50:00,386.29,386.7,386.18,386.55,3320.0,386.29,386.7,386.18,386.55,3320.0
2023-09-15 13:00:00,386.73,386.73,385.34,385.76,11981.0,386.73,386.73,385.34,385.76,11981.0
2023-09-15 13:10:00,385.84,386.16,385.5,386.16,6526.0,385.84,386.16,385.5,386.16,6526.0
2023-09-15 13:20:00,386.16,387.27,386.12,387.24,16801.0,386.16,387.27,386.12,387.24,16801.0
2023-09-15 13:30:00,387.0,387.29,386.57,387.18,14893.0,387.0,387.29,386.57,387.18,14893.0
2023-09-15 13:40:00,387.28,387.78,387.16,387.22,6939.0,387.28,387.78,387.16,387.22,6939.0
2023-09-15 13:50:00,387.08,387.11,386.4,386.62,8859.0,387.08,387.11,386.4,386.62,8859.0
2023-09-15 14:00:00,386.62,387.41,386.62,387.1,7380.0,386.62,387.41,386.62,387.1,7380.0
2023-09-15 14:10:00,387.12,387.53,386.94,386.99,6965.0,387.12,387.53,386.94,386.99,6965.0
2023-09-15 14:20:00,387.11,387.21,386.54,386.92,7555.0,387.11,387.21,386.54,386.92,7555.0
2023-09-15 14:30:00,387.2,387.65,386.99,387.65,2900.0,387.2,387.65,386.99,387.65,2900.0
2023-09-15 14:40:00,387.69,388.15,387.42,388.13,5732.0,387.69,388.15,387.42,388.13,5732.0
2023-09-15 14:50:00,388.13,388.13,387.4,388.02,7616.0,388.13,388.13,387.4,388.02,7616.0
2023-09-15 15:00:00,387.85,387.99,387.64,387.91,6868.0,387.85,387.99,387.64,387.91,6868.0
2023-09-15 15:10:00,388.0,388.71,387.93,388.49,10154.0,388.0,388.71,387.93,388.49,10154.0
2023-09-15 15:20:00,388.65,388.72,387.98,388.52,10258.0,388.65,388.72,387.98,388.52,10258.0
2023-09-15 15:30:00,388.64,389.08,388.17,388.17,20689.0,388.64,389.08,388.17,388.17,20689.0
2023-09-15 15:40:00,388.17,388.71,387.9,388.37,26320.0,388.17,388.71,387.9,388.37,26320.0
2023-09-15 15:50:00,388.82,390.0,388.43,389.8,103110.0,388.82,390.0,388.43,389.8,103110.0
2023-09-18 09:30:00,391.7,391.99,389.54,389.61,51147.0,391.7,391.99,389.54,389.61,51147.0
2023-09-18 09:40:00,389.58,391.03,389.29,389.3,12650.0,389.58,391.03,389.29,389.3,12650.0
2023-09-18 09:50:00,389.31,390.56,389.3,389.38,7695.0,389.31,390.56,389.3,389.38,7695.0
2023-09-18 10:00:00,389.59,389.59,388.44,388.79,7740.0,389.59,389.59,388.44,388.79,7740.0
2023-09-18 10:10:00,388.93,390.04,388.74,389.68,13421.0,388.93,390.04,388.74,389.68,13421.0
2023-09-18 10:20:00,389.78,390.14,389.04,389.63,16523.0,389.78,390.14,389.04,389.63,16523.0
2023-09-18 10:30:00,389.63,389.7,388.51,388.97,6833.0,389.63,389.7,388.51,388.97,6833.0
2023-09-18 10:40:00,388.72,389.35,388.62,389.07,4000.0,388.72,389.35,388.62,389.07,4000.0
2023-09-18 10:50:00,388.87,389.0,388.36,388.85,13717.0,388.87,389.0,388.36,388.85,13717.0
2023-09-18 11:00:00,388.88,389.0,388.32,388.45,5314.0,388.88,389.0,388.32,388.45,5314.0
2023-09-18 11:10:00,388.26,388.45,387.61,388.0,11877.0,388.26,388.45,387.61,388.0,11877.0
2023-09-18 11:20:00,387.75,388.13,387.68,387.94,10918.0,387.75,388.13,387.68,387.94,10918.0
2023-09-18 11:30:00,387.88,388.09,387.11,387.42,7701.0,387.88,388.09,387.11,387.42,7701.0
2023-09-18 11:40:00,387.38,387.91,387.16,387.61,9420.0,387.38,387.91,387.16,387.61,9420.0
2023-09-18 11:50:00,387.81,388.29,387.09,387.19,22978.0,387.81,388.29,387.09,387.19,22978.0
2023-09-18 12:00:00,387.26,387.31,386.91,386.91,8381.0,387.26,387.31,386.91,386.91,8381.0
2023-09-18 12:10:00,386.84,387.12,386.6,386.67,6747.0,386.84,387.12,386.6,386.67,6747.0
2023-09-18 12:20:00,386.84,386.97,386.47,386.49,4679.0,386.84,386.97,386.47,386.49,4679.0
2023-09-18 12:30:00,386.5,386.93,386.14,386.28,23233.0,386.5,386.93,386.14,386.28,23233.0
2023-09-18 12:40:00,386.23,386.23,385.42,385.45,6653.0,386.23,386.23,385.42,385.45,6653.0
2023-09-18 12:50:00,385.64,385.7,384.66,384.77,6511.0,385.64,385.7,384.66,384.77,6511.0
2023-09-18 13:00:00,384.85,385.31,384.03,384.03,8098.0,384.85,385.31,384.03,384.03,8098.0
2023-09-18 13:10:00,384.01,384.11,383.37,383.64,7358.0,384.01,384.11,383.37,383.64,7358.0
2023-09-18 13:20:00,383.67,384.66,383.52,383.96,12264.0,383.67,384.66,383.52,383.96,12264.0
2023-09-18 13:30:00,383.97,384.4,383.86,384.4,6595.0,383.97,384.4,383.86,384.4,6595.0
2023-09-18 13:40:00,384.23,384.23,383.67,383.75,4797.0,384.23,384.23,383.67,383.75,4797.0
2023-09-18 13:50:00,383.64,384.4,383.63,384.24,10484.0,383.64,384.4,383.63,384.24,10484.0
2023-09-18 14:00:00,384.24,385.02,384.24,384.37,8038.0,384.24,385.02,384.24,384.37,8038.0
2023-09-18 14:10:00,384.04,384.09,383.74,383.84,3842.0,384.04,384.09,383.74,383.84,3842.0
2023-09-18 14:20:00,383.81,384.02,383.52,383.83,5987.0,383.81,384.02,383.52,383.83,5987.0
2023-09-18 14:30:00,383.85,384.04,383.63,384.04,10204.0,383.85,384.04,383.63,384.04,10204.0
2023-09-18 14:40:00,383.96,383.96,383.54,383.66,9667.0,383.96,383.96,383.54,383.66,9667.0
2023-09-18 14:50:00,383.55,383.66,382.72,383.36,11261.0,383.55,383.66,382.72,383.36,11261.0
2023-09-18 15:00:00,383.18,383.22,382.79,383.16,12017.0,383.18,383.22,382.79,383.16,12017.0
2023-09-18 15:10:00,383.16,383.26,382.85,383.04,8926.0,383.16,383.26,382.85,383.04,8926.0
2023-09-18 15:20:00,383.04,383.61,382.8,383.45,16195.0,383.04,383.61,382.8,383.45,16195.0
2023-09-18 15:30:00,383.43,383.61,382.81,383.11,19179.0,383.43,383.61,382.81,383.11,19179.0
2023-09-18 15:40:00,383.16,383.7,383.08,383.16,16846.0,383.16,383.7,383.08,383.16,16846.0
2023-09-18 15:50:00,383.21,383.93,381.68,382.81,69481.0,383.21,383.93,381.68,382.81,69481.0
2023-09-19 09:30:00,382.65,383.9,382.09,382.69,20542.0,382.65,383.9,382.09,382.69,20542.0
2023-09-19 09:40:00,382.54,383.74,382.3,383.56,12154.0,382.54,383.74,382.3,383.56,12154.0
2023-09-19 09:50:00,383.19,383.42,381.48,381.48,13238.0,383.19,383.42,381.48,381.48,13238.0
2023-09-19 10:00:00,381.3,381.3,379.42,380.09,15321.0,381.3,381.3,379.42,380.09,15321.0
2023-09-19 10:10:00,380.21,381.63,380.05,381.55,7882.0,380.21,381.63,380.05,381.55,7882.0
2023-09-19 10:20:00,381.63,382.87,381.48,382.8,13432.0,381.63,382.87,381.48,382.8,13432.0
2023-09-19 10:30:00,382.92,382.96,381.89,381.89,7812.0,382.92,382.96,381.89,381.89,7812.0
2023-09-19 10:40:00,381.5,382.46,381.5,382.25,5822.0,381.5,382.46,381.5,382.25,5822.0
2023-09-19 10:50:00,382.38,382.87,381.55,381.55,7023.0,382.38,382.87,381.55,381.55,7023.0
2023-09-19 11:00:00,381.73,382.79,381.47,382.69,4824.0,381.73,382.79,381.47,382.69,4824.0
2023-09-19 11:10:00,382.69,383.56,382.57,383.44,8948.0,382.69,383.56,382.57,383.44,8948.0
2023-09-19 11:20:00,383.27,383.94,383.27,383.7,6995.0,383.27,383.94,383.27,383.7,6995.0
2023-09-19 11:30:00,383.74,384.56,383.46,384.56,7780.0,383.74,384.56,383.46,384.56,7780.0
2023-09-19 11:40:00,384.38,384.38,382.98,383.25,7857.0,384.38,384.38,382.98,383.25,7857.0
2023-09-19 11:50:00,383.25,383.88,383.12,383.88,6606.0,383.25,383.88,383.12,383.88,6606.0
2023-09-19 12:00:00,383.65,384.02,383.25,383.62,8669.0,383.65,384.02,383.25,383.62,8669.0
2023-09-19 12:10:00,383.5,384.42,383.5,383.96,4027.0,383.5,384.42,383.5,383.96,4027.0
2023-09-19 12:20:00,383.8,383.8,383.35,383.38,2949.0,383.8,383.8,383.35,383.38,2949.0
2023-09-19 12:30:00,383.39,383.39,382.9,382.99,4522.0,383.39,383.39,382.9,382.99,4522.0
2023-09-19 12:40:00,382.99,383.41,382.69,383.41,5450.0,382.99,383.41,382.69,383.41,5450.0
2023-09-19 12:50:00,383.51,384.4,383.36,384.4,4653.0,383.51,384.4,383.36,384.4,4653.0
2023-09-19 13:00:00,384.27,384.59,384.17,384.25,6624.0,384.27,384.59,384.17,384.25,6624.0
2023-09-19 13:10:00,384.11,384.34,383.96,384.09,4935.0,384.11,384.34,383.96,384.09,4935.0
2023-09-19 13:20:00,384.02,384.38,383.93,384.13,3818.0,384.02,384.38,383.93,384.13,3818.0
2023-09-19 13:30:00,384.13,384.62,384.12,384.38,6359.0,384.13,384.62,384.12,384.38,6359.0
2023-09-19 13:40:00,384.38,384.43,383.69,384.11,12890.0,384.38,384.43,383.69,384.11,12890.0
2023-09-19 13:50:00,384.13,384.42,384.0,384.36,2421.0,384.13,384.42,384.0,384.36,2421.0
2023-09-19 14:00:00,384.37,384.49,383.93,384.02,2503.0,384.37,384.49,383.93,384.02,2503.0
2023-09-19 14:10:00,383.91,384.67,383.82,384.67,3247.0,383.91,384.67,383.82,384.67,3247.0
2023-09-19 14:20:00,384.68,384.86,384.43,384.57,4652.0,384.68,384.86,384.43,384.57,4652.0
2023-09-19 14:30:00,384.64,385.3,384.59,385.22,5369.0,384.64,385.3,384.59,385.22,5369.0
2023-09-19 14:40:00,385.2,385.49,384.99,384.99,3769.0,385.2,385.49,384.99,384.99,3769.0
2023-09-19 14:50:00,384.88,385.27,384.85,384.96,5061.0,384.88,385.27,384.85,384.96,5061.0
2023-09-19 15:00:00,384.9,385.34,384.76,385.09,10137.0,384.9,385.34,384.76,385.09,10137.0
2023-09-19 15:10:00,385.11,385.82,385.09,385.82,3903.0,385.11,385.82,385.09,385.82,3903.0
2023-09-19 15:20:00,385.89,386.44,385.63,386.2,10359.0,385.89,386.44,385.63,386.2,10359.0
2023-09-19 15:30:00,386.09,386.24,385.44,385.67,12907.0,386.09,386.24,385.44,385.67,12907.0
2023-09-19 15:40:00,385.68,385.93,385.15,385.31,20240.0,385.68,385.93,385.15,385.31,20240.0
2023-09-19 15:50:00,385.2,385.43,384.22,384.7,68762.0,385.2,385.43,384.22,384.7,68762.0
2023-09-20 09:30:00,389.15,391.5,387.88,390.36,44561.0,389.15,391.5,387.88,390.36,44561.0
2023-09-20 09:40:00,390.15,392.73,390.15,392.72,25376.0,390.15,392.73,390.15,392.72,25376.0
2023-09-20 09:50:00,392.74,395.41,392.74,393.74,47888.0,392.74,395.41,392.74,393.74,47888.0
2023-09-20 10:00:00,393.83,395.0,393.29,395.0,35929.0,393.83,395.0,393.29,395.0,35929.0
2023-09-20 10:10:00,395.0,395.2,393.51,393.66,45577.0,395.0,395.2,393.51,393.66,45577.0
2023-09-20 10:20:00,393.78,393.78,392.02,393.42,21133.0,393.78,393.78,392.02,393.42,21133.0
2023-09-20 10:30:00,393.52,394.54,393.04,393.41,12695.0,393.52,394.54,393.04,393.41,12695.0
2023-09-20 10:40:00,393.31,393.51,392.68,393.05,12171.0,393.31,393.51,392.68,393.05,12171.0
2023-09-20 10:50:00,393.06,393.08,392.29,392.43,20145.0,393.06,393.08,392.29,392.43,20145.0
2023-09-20 11:00:00,392.36,393.4,392.35,393.15,8577.0,392.36,393.4,392.35,393.15,8577.0
2023-09-20 11:10:00,393.27,393.5,392.73,393.19,11430.0,393.27,393.5,392.73,393.19,11430.0
2023-09-20 11:20:00,393.24,393.28,392.7,393.18,6938.0,393.24,393.28,392.7,393.18,6938.0
2023-09-20 11:30:00,393.21,394.38,393.21,394.09,9936.0,393.21,394.38,393.21,394.09,9936.0
2023-09-20 11:40:00,394.24,395.05,394.12,395.04,13098.0,394.24,395.05,394.12,395.04,13098.0
2023-09-20 11:50:00,395.04,395.82,394.78,395.56,20556.0,395.04,395.82,394.78,395.56,20556.0
2023-09-20 12:00:00,395.54,396.45,395.38,396.3,12510.0,395.54,396.45,395.38,396.3,12510.0
2023-09-20 12:10:00,396.21,397.85,396.01,396.64,72987.0,396.21,397.85,396.01,396.64,72987.0
2023-09-20 12:20:00,396.85,397.19,396.63,396.84,25090.0,396.85,397.19,396.63,396.84,25090.0
2023-09-20 12:30:00,396.74,397.53,396.19,396.41,21320.0,396.74,397.53,396.19,396.41,21320.0
2023-09-20 12:40:00,396.29,397.79,396.16,397.7,23943.0,396.29,397.79,396.16,397.7,23943.0
2023-09-20 12:50:00,397.69,397.96,397.25,397.46,18953.0,397.69,397.96,397.25,397.46,18953.0
2023-09-20 13:00:00,397.44,397.95,397.14,397.81,9809.0,397.44,397.95,397.14,397.81,9809.0
2023-09-20 13:10:00,397.83,397.99,396.59,397.25,8168.0,397.83,397.99,396.59,397.25,8168.0
2023-09-20 13:20:00,397.17,397.73,396.7,396.73,7415.0,397.17,397.73,396.7,396.73,7415.0
2023-09-20 13:30:00,397.01,397.03,396.5,396.71,7462.0,397.01,397.03,396.5,396.71,7462.0
2023-09-20 13:40:00,396.69,396.91,396.01,396.91,10722.0,396.69,396.91,396.01,396.91,10722.0
2023-09-20 13:50:00,396.81,397.64,396.29,397.3,12531.0,396.81,397.64,396.29,397.3,12531.0
2023-09-20 14:00:00,397.12,397.28,395.5,396.85,17572.0,397.12,397.28,395.5,396.85,17572.0
2023-09-20 14:10:00,396.8,397.09,396.5,396.7,11590.0,396.8,397.09,396.5,396.7,11590.0
2023-09-20 14:20:00,396.79,397.0,396.03,396.45,18880.0,396.79,397.0,396.03,396.45,18880.0
2023-09-20 14:30:00,396.57,397.3,396.25,396.66,12812.0,396.57,397.3,396.25,396.66,12812.0
2023-09-20 14:40:00,396.4,396.53,395.55,395.57,13840.0,396.4,396.53,395.55,395.57,13840.0
2023-09-20 14:50:00,395.75,396.17,395.14,395.43,10650.0,395.75,396.17,395.14,395.43,10650.0
2023-09-20 15:00:00,395.16,395.7,394.57,394.94,10119.0,395.16,395.7,394.57,394.94,10119.0
2023-09-20 15:10:00,394.84,395.74,394.31,394.38,16881.0,394.84,395.74,394.31,394.38,16881.0
2023-09-20 15:20:00,394.48,395.52,394.35,394.87,14865.0,394.48,395.52,394.35,394.87,14865.0
2023-09-20 15:30:00,394.9,395.16,393.26,393.3,24881.0,394.9,395.16,393.26,393.3,24881.0
2023-09-20 15:40:00,393.45,393.61,392.69,392.69,26692.0,393.45,393.61,392.69,392.69,26692.0
2023-09-20 15:50:00,392.51,393.2,391.58,391.87,63258.0,392.51,393.2,391.58,391.87,63258.0
2023-09-21 09:30:00,387.44,389.95,387.0,387.99,61174.0,387.44,389.95,387.0,387.99,61174.0
2023-09-21 09:40:00,387.89,388.66,387.1,387.37,40766.0,387.89,388.66,387.1,387.37,40766.0
2023-09-21 09:50:00,387.15,387.37,385.72,387.06,24675.0,387.15,387.37,385.72,387.06,24675.0
2023-09-21 10:00:00,387.06,387.06,383.86,386.09,37998.0,387.06,387.06,383.86,386.09,37998.0
2023-09-21 10:10:00,386.13,387.02,385.0,386.88,22791.0,386.13,387.02,385.0,386.88,22791.0
2023-09-21 10:20:00,386.68,387.79,386.68,387.61,28204.0,386.68,387.79,386.68,387.61,28204.0
2023-09-21 10:30:00,387.49,388.82,387.25,388.79,30063.0,387.49,388.82,387.25,388.79,30063.0
2023-09-21 10:40:00,388.71,389.68,388.01,388.42,41803.0,388.71,389.68,388.01,388.42,41803.0
2023-09-21 10:50:00,388.46,389.61,388.14,389.31,26636.0,388.46,389.61,388.14,389.31,26636.0
2023-09-21 11:00:00,389.44,389.9,388.48,389.42,99072.0,389.44,389.9,388.48,389.42,99072.0
2023-09-21 11:10:00,389.19,389.75,388.79,389.52,20113.0,389.19,389.75,388.79,389.52,20113.0
2023-09-21 11:20:00,389.66,390.48,388.96,389.11,34316.0,389.66,390.48,388.96,389.11,34316.0
2023-09-21 11:30:00,389.05,389.76,388.52,388.96,17240.0,389.05,389.76,388.52,388.96,17240.0
2023-09-21 11:40:00,388.92,389.0,388.13,388.36,13471.0,388.92,389.0,388.13,388.36,13471.0
2023-09-21 11:50:00,388.75,388.78,387.26,387.99,10106.0,388.75,388.78,387.26,387.99,10106.0
2023-09-21 12:00:00,387.86,388.64,387.85,388.38,4518.0,387.86,388.64,387.85,388.38,4518.0
2023-09-21 12:10:00,388.33,388.59,387.92,388.58,8251.0,388.33,388.59,387.92,388.58,8251.0
2023-09-21 12:20:00,388.64,388.65,387.68,387.77,4800.0,388.64,388.65,387.68,387.77,4800.0
2023-09-21 12:30:00,387.8,388.71,387.67,388.46,26837.0,387.8,388.71,387.67,388.46,26837.0
2023-09-21 12:40:00,388.45,389.43,388.36,389.19,11744.0,388.45,389.43,388.36,389.19,11744.0
2023-09-21 12:50:00,389.4,390.0,388.5,388.98,34190.0,389.4,390.0,388.5,388.98,34190.0
2023-09-21 13:00:00,389.05,390.29,388.98,390.08,27335.0,389.05,390.29,388.98,390.08,27335.0
2023-09-21 13:10:00,390.48,390.48,389.61,389.61,5836.0,390.48,390.48,389.61,389.61,5836.0
2023-09-21 13:20:00,389.37,389.56,388.78,389.37,5276.0,389.37,389.56,388.78,389.37,5276.0
2023-09-21 13:30:00,389.66,390.38,389.43,389.85,6562.0,389.66,390.38,389.43,389.85,6562.0
2023-09-21 13:40:00,389.7,390.35,389.7,390.35,7248.0,389.7,390.35,389.7,390.35,7248.0
2023-09-21 13:50:00,390.37,390.37,389.75,389.8,4706.0,390.37,390.37,389.75,389.8,4706.0
2023-09-21 14:00:00,389.71,389.85,389.3,389.31,6133.0,389.71,389.85,389.3,389.31,6133.0
2023-09-21 14:10:00,389.18,389.38,388.84,388.88,5372.0,389.18,389.38,388.84,388.88,5372.0
2023-09-21 14:20:00,388.9,388.9,388.07,388.48,6801.0,388.9,388.9,388.07,388.48,6801.0
2023-09-21 14:30:00,388.33,389.11,388.29,389.11,9464.0,388.33,389.11,388.29,389.11,9464.0
2023-09-21 14:40:00,389.07,389.14,387.44,387.61,29117.0,389.07,389.14,387.44,387.61,29117.0
2023-09-21 14:50:00,387.78,388.06,387.36,387.81,10836.0,387.78,388.06,387.36,387.81,10836.0
2023-09-21 15:00:00,387.81,388.6,387.72,388.21,18829.0,387.81,388.6,387.72,388.21,18829.0
2023-09-21 15:10:00,388.11,388.26,386.12,386.34,17272.0,388.11,388.26,386.12,386.34,17272.0
2023-09-21 15:20:00,386.34,386.57,385.21,385.42,12880.0,386.34,386.57,385.21,385.42,12880.0
2023-09-21 15:30:00,385.35,385.69,384.86,385.34,16938.0,385.35,385.69,384.86,385.34,16938.0
2023-09-21 15:40:00,385.16,385.42,384.68,385.27,16942.0,385.16,385.42,384.68,385.27,16942.0
2023-09-21 15:50:00,385.19,385.19,383.75,384.04,79233.0,385.19,385.19,383.75,384.04,79233.0
2023-09-22 09:30:00,387.21,390.82,386.4,390.51,49087.0,387.21,390.82,386.4,390.51,49087.0
2023-09-22 09:40:00,391.0,391.49,389.03,389.1,17884.0,391.0,391.49,389.03,389.1,17884.0
2023-09-22 09:50:00,388.77,388.88,387.51,387.63,10087.0,388.77,388.88,387.51,387.63,10087.0
2023-09-22 10:00:00,387.53,388.96,386.38,388.37,14715.0,387.53,388.96,386.38,388.37,14715.0
2023-09-22 10:10:00,388.48,389.38,388.06,389.05,14033.0,388.48,389.38,388.06,389.05,14033.0
2023-09-22 10:20:00,389.25,389.64,388.62,389.39,9178.0,389.25,389.64,388.62,389.39,9178.0
2023-09-22 10:30:00,389.43,391.71,389.31,390.51,11276.0,389.43,391.71,389.31,390.51,11276.0
2023-09-22 10:40:00,390.47,391.28,390.25,391.09,9205.0,390.47,391.28,390.25,391.09,9205.0
2023-09-22 10:50:00,390.78,391.46,390.6,391.45,6072.0,390.78,391.46,390.6,391.45,6072.0
2023-09-22 11:00:00,391.29,391.47,389.62,389.96,13119.0,391.29,391.47,389.62,389.96,13119.0
2023-09-22 11:10:00,389.8,390.13,389.21,389.45,4355.0,389.8,390.13,389.21,389.45,4355.0
2023-09-22 11:20:00,389.7,390.05,389.23,390.02,7934.0,389.7,390.05,389.23,390.02,7934.0
2023-09-22 11:30:00,389.93,389.93,389.29,389.58,5793.0,389.93,389.93,389.29,389.58,5793.0
2023-09-22 11:40:00,389.73,389.96,389.33,389.92,4385.0,389.73,389.96,389.33,389.92,4385.0
2023-09-22 11:50:00,389.97,390.53,389.85,390.17,6125.0,389.97,390.53,389.85,390.17,6125.0
2023-09-22 12:00:00,389.94,390.64,389.5,390.36,8589.0,389.94,390.64,389.5,390.36,8589.0
2023-09-22 12:10:00,390.31,391.09,390.27,391.09,5170.0,390.31,391.09,390.27,391.09,5170.0
2023-09-22 12:20:00,390.98,390.99,390.29,390.44,5940.0,390.98,390.99,390.29,390.44,5940.0
2023-09-22 12:30:00,390.59,390.89,390.27,390.51,8381.0,390.59,390.89,390.27,390.51,8381.0
2023-09-22 12:40:00,390.83,390.83,390.42,390.55,2615.0,390.83,390.83,390.42,390.55,2615.0
2023-09-22 12:50:00,390.43,390.57,389.69,389.8,6433.0,390.43,390.57,389.69,389.8,6433.0
2023-09-22 13:00:00,389.88,389.99,389.68,389.81,10299.0,389.88,389.99,389.68,389.81,10299.0
2023-09-22 13:10:00,389.76,390.41,389.2,389.53,9154.0,389.76,390.41,389.2,389.53,9154.0
2023-09-22 13:20:00,389.42,389.6,388.57,388.93,10346.0,389.42,389.6,388.57,388.93,10346.0
2023-09-22 13:30:00,388.95,389.1,388.0,388.36,6468.0,388.95,389.1,388.0,388.36,6468.0
2023-09-22 13:40:00,388.36,388.49,387.73,388.13,5708.0,388.36,388.49,387.73,388.13,5708.0
2023-09-22 13:50:00,388.05,388.58,387.99,388.19,7800.0,388.05,388.58,387.99,388.19,7800.0
2023-09-22 14:00:00,388.03,388.18,387.89,388.03,2100.0,388.03,388.18,387.89,388.03,2100.0
2023-09-22 14:10:00,388.0,388.06,387.34,387.76,12279.0,388.0,388.06,387.34,387.76,12279.0
2023-09-22 14:20:00,387.76,388.22,387.6,388.18,8568.0,387.76,388.22,387.6,388.18,8568.0
2023-09-22 14:30:00,388.18,388.48,387.87,387.99,9201.0,388.18,388.48,387.87,387.99,9201.0
2023-09-22 14:40:00,388.1,388.19,387.81,388.02,4700.0,388.1,388.19,387.81,388.02,4700.0
2023-09-22 14:50:00,388.02,388.23,387.78,388.05,4561.0,388.02,388.23,387.78,388.05,4561.0
2023-09-22 15:00:00,388.2,390.17,388.2,389.96,11780.0,388.2,390.17,388.2,389.96,11780.0
2023-09-22 15:10:00,390.06,390.52,390.01,390.42,12863.0,390.06,390.52,390.01,390.42,12863.0
2023-09-22 15:20:00,390.19,390.47,389.65,389.81,8202.0,390.19,390.47,389.65,389.81,8202.0
2023-09-22 15:30:00,389.77,390.0,389.35,389.76,12578.0,389.77,390.0,389.35,389.76,12578.0
2023-09-22 15:40:00,389.65,389.71,388.39,388.65,15014.0,389.65,389.71,388.39,388.65,15014.0
2023-09-22 15:50:00,388.29,388.9,387.48,388.06,64585.0,388.29,388.9,387.48,388.06,64585.0
2023-09-25 09:30:00,386.02,386.52,383.7,384.75,24361.0,386.02,386.52,383.7,384.75,24361.0
2023-09-25 09:40:00,384.74,387.5,384.74,385.4,45139.0,384.74,387.5,384.74,385.4,45139.0
2023-09-25 09:50:00,385.47,386.11,384.46,385.58,15286.0,385.47,386.11,384.46,385.58,15286.0
2023-09-25 10:00:00,385.5,385.7,383.66,383.75,10941.0,385.5,385.7,383.66,383.75,10941.0
2023-09-25 10:10:00,383.54,384.34,383.03,384.23,24521.0,383.54,384.34,383.03,384.23,24521.0
2023-09-25 10:20:00,384.48,384.8,383.33,383.65,18473.0,384.48,384.8,383.33,383.65,18473.0
2023-09-25 10:30:00,383.6,383.91,382.99,383.13,12212.0,383.6,383.91,382.99,383.13,12212.0
2023-09-25 10:40:00,382.81,382.85,381.31,381.36,22281.0,382.81,382.85,381.31,381.36,22281.0
2023-09-25 10:50:00,381.37,381.37,380.49,380.73,23770.0,381.37,381.37,380.49,380.73,23770.0
2023-09-25 11:00:00,380.75,381.01,379.76,380.43,30648.0,380.75,381.01,379.76,380.43,30648.0
2023-09-25 11:10:00,380.43,380.43,378.11,379.87,26755.0,380.43,380.43,378.11,379.87,26755.0
2023-09-25 11:20:00,379.62,380.03,378.71,378.71,19861.0,379.62,380.03,378.71,378.71,19861.0
2023-09-25 11:30:00,378.86,379.72,378.82,379.33,19318.0,378.86,379.72,378.82,379.33,19318.0
2023-09-25 11:40:00,379.33,381.06,379.18,379.96,24655.0,379.33,381.06,379.18,379.96,24655.0
2023-09-25 11:50:00,380.36,380.68,379.84,380.36,8936.0,380.36,380.68,379.84,380.36,8936.0
2023-09-25 12:00:00,380.51,380.52,379.74,379.85,9261.0,380.51,380.52,379.74,379.85,9261.0
2023-09-25 12:10:00,379.57,380.29,379.29,379.89,10315.0,379.57,380.29,379.29,379.89,10315.0
2023-09-25 12:20:00,380.08,380.56,379.74,380.49,8146.0,380.08,380.56,379.74,380.49,8146.0
2023-09-25 12:30:00,380.42,380.58,379.0,379.08,24015.0,380.42,380.58,379.0,379.08,24015.0
2023-09-25 12:40:00,379.19,379.67,378.8,379.45,17526.0,379.19,379.67,378.8,379.45,17526.0
2023-09-25 12:50:00,379.44,379.99,379.33,379.84,15893.0,379.44,379.99,379.33,379.84,15893.0
2023-09-25 13:00:00,379.84,381.0,379.83,380.96,8825.0,379.84,381.0,379.83,380.96,8825.0
2023-09-25 13:10:00,381.14,381.95,380.96,381.95,14315.0,381.14,381.95,380.96,381.95,14315.0
2023-09-25 13:20:00,381.88,382.03,381.05,381.25,21259.0,381.88,382.03,381.05,381.25,21259.0
2023-09-25 13:30:00,381.29,381.95,381.21,381.95,5268.0,381.29,381.95,381.21,381.95,5268.0
2023-09-25 13:40:00,381.8,381.8,381.11,381.3,4576.0,381.8,381.8,381.11,381.3,4576.0
2023-09-25 13:50:00,381.31,381.94,381.07,381.94,5849.0,381.31,381.94,381.07,381.94,5849.0
2023-09-25 14:00:00,381.79,382.88,381.79,382.68,10736.0,381.79,382.88,381.79,382.68,10736.0
2023-09-25 14:10:00,382.72,383.63,382.71,383.24,13547.0,382.72,383.63,382.71,383.24,13547.0
2023-09-25 14:20:00,383.47,384.08,383.31,383.41,18841.0,383.47,384.08,383.31,383.41,18841.0
2023-09-25 14:30:00,383.28,384.44,383.12,384.22,13623.0,383.28,384.44,383.12,384.22,13623.0
2023-09-25 14:40:00,384.22,384.63,383.91,384.19,11891.0,384.22,384.63,383.91,384.19,11891.0
2023-09-25 14:50:00,384.07,384.18,382.26,382.94,47126.0,384.07,384.18,382.26,382.94,47126.0
2023-09-25 15:00:00,382.87,383.54,381.95,383.5,33803.0,382.87,383.54,381.95,383.5,33803.0
2023-09-25 15:10:00,383.52,384.61,383.02,384.06,131125.0,383.52,384.61,383.02,384.06,131125.0
2023-09-25 15:20:00,384.22,384.26,383.19,383.7,15668.0,384.22,384.26,383.19,383.7,15668.0
2023-09-25 15:30:00,383.9,384.35,383.52,384.01,8461.0,383.9,384.35,383.52,384.01,8461.0
2023-09-25 15:40:00,384.05,384.05,383.36,383.65,15906.0,384.05,384.05,383.36,383.65,15906.0
2023-09-25 15:50:00,383.57,384.43,382.68,384.32,82088.0,383.57,384.43,382.68,384.32,82088.0
2023-09-26 09:30:00,380.94,382.5,380.04,381.41,17025.0,380.94,382.5,380.04,381.41,17025.0
2023-09-26 09:40:00,381.76,381.81,380.7,380.88,5087.0,381.76,381.81,380.7,380.88,5087.0
2023-09-26 09:50:00,380.5,380.5,378.81,379.92,14033.0,380.5,380.5,378.81,379.92,14033.0
2023-09-26 10:00:00,380.0,382.31,380.0,381.8,16292.0,380.0,382.31,380.0,381.8,16292.0
2023-09-26 10:10:00,381.95,381.95,381.14,381.73,18091.0,381.95,381.95,381.14,381.73,18091.0
2023-09-26 10:20:00,381.78,383.54,381.78,383.5,129283.0,381.78,383.54,381.78,383.5,129283.0
2023-09-26 10:30:00,383.46,384.03,382.6,383.11,19217.0,383.46,384.03,382.6,383.11,19217.0
2023-09-26 10:40:00,383.06,384.72,383.02,384.07,19490.0,383.06,384.72,383.02,384.07,19490.0
2023-09-26 10:50:00,384.06,384.55,383.74,384.37,18844.0,384.06,384.55,383.74,384.37,18844.0
2023-09-26 11:00:00,384.4,384.6,382.71,382.85,54613.0,384.4,384.6,382.71,382.85,54613.0
2023-09-26 11:10:00,382.89,383.37,382.05,383.05,30612.0,382.89,383.37,382.05,383.05,30612.0
2023-09-26 11:20:00,383.1,383.62,382.69,382.69,32825.0,383.1,383.62,382.69,382.69,32825.0
2023-09-26 11:30:00,383.0,383.0,381.92,382.18,20113.0,383.0,383.0,381.92,382.18,20113.0
2023-09-26 11:40:00,382.19,382.2,380.88,380.96,16715.0,382.19,382.2,380.88,380.96,16715.0
2023-09-26 11:50:00,380.84,381.56,380.3,380.82,51868.0,380.84,381.56,380.3,380.82,51868.0
2023-09-26 12:00:00,380.78,381.0,378.29,379.43,34091.0,380.78,381.0,378.29,379.43,34091.0
2023-09-26 12:10:00,379.43,380.49,379.21,379.85,5429.0,379.43,380.49,379.21,379.85,5429.0
2023-09-26 12:20:00,379.84,380.83,379.65,380.81,55701.0,379.84,380.83,379.65,380.81,55701.0
2023-09-26 12:30:00,380.88,381.8,380.61,381.29,10016.0,380.88,381.8,380.61,381.29,10016.0
2023-09-26 12:40:00,381.29,382.19,381.17,382.16,9135.0,381.29,382.19,381.17,382.16,9135.0
2023-09-26 12:50:00,382.21,382.39,381.65,381.72,4876.0,382.21,382.39,381.65,381.72,4876.0
2023-09-26 13:00:00,381.73,381.95,380.91,381.56,4700.0,381.73,381.95,380.91,381.56,4700.0
2023-09-26 13:10:00,381.65,382.3,381.49,381.69,4054.0,381.65,382.3,381.49,381.69,4054.0
2023-09-26 13:20:00,381.8,382.76,381.58,382.67,5086.0,381.8,382.76,381.58,382.67,5086.0
2023-09-26 13:30:00,382.67,382.9,381.65,381.65,5867.0,382.67,382.9,381.65,381.65,5867.0
2023-09-26 13:40:00,381.64,381.84,381.39,381.39,4044.0,381.64,381.84,381.39,381.39,4044.0
2023-09-26 13:50:00,381.45,382.59,381.35,382.5,9588.0,381.45,382.59,381.35,382.5,9588.0
2023-09-26 14:00:00,382.47,382.76,381.3,381.41,16001.0,382.47,382.76,381.3,381.41,16001.0
2023-09-26 14:10:00,381.4,381.4,379.84,379.84,16662.0,381.4,381.4,379.84,379.84,16662.0
2023-09-26 14:20:00,379.85,380.74,379.85,380.34,8837.0,379.85,380.74,379.85,380.34,8837.0
2023-09-26 14:30:00,380.15,380.83,380.14,380.24,10418.0,380.15,380.83,380.14,380.24,10418.0
2023-09-26 14:40:00,380.14,380.52,379.91,380.52,7438.0,380.14,380.52,379.91,380.52,7438.0
2023-09-26 14:50:00,380.56,380.75,379.9,380.0,19616.0,380.56,380.75,379.9,380.0,19616.0
2023-09-26 15:00:00,379.97,380.5,379.62,380.5,10554.0,379.97,380.5,379.62,380.5,10554.0
2023-09-26 15:10:00,380.64,380.93,380.26,380.4,11706.0,380.64,380.93,380.26,380.4,11706.0
2023-09-26 15:20:00,380.51,380.61,379.85,380.04,12755.0,380.51,380.61,379.85,380.04,12755.0
2023-09-26 15:30:00,380.02,380.58,379.76,380.24,14738.0,380.02,380.58,379.76,380.24,14738.0
2023-09-26 15:40:00,380.18,380.86,379.99,380.06,14344.0,380.18,380.86,379.99,380.06,14344.0
2023-09-26 15:50:00,380.05,380.92,379.64,380.84,64663.0,380.05,380.92,379.64,380.84,64663.0
2023-09-27 09:30:00,382.21,383.73,380.6,382.7,17873.0,382.21,383.73,380.6,382.7,17873.0
2023-09-27 09:40:00,383.51,384.29,382.47,383.58,8600.0,383.51,384.29,382.47,383.58,8600.0
2023-09-27 09:50:00,383.59,383.59,382.7,382.71,6246.0,383.59,383.59,382.7,382.71,6246.0
2023-09-27 10:00:00,382.94,383.09,381.67,381.91,7939.0,382.94,383.09,381.67,381.91,7939.0
2023-09-27 10:10:00,381.86,382.73,381.8,382.34,5998.0,381.86,382.73,381.8,382.34,5998.0
2023-09-27 10:20:00,382.34,383.44,382.28,383.24,10193.0,382.34,383.44,382.28,383.24,10193.0
2023-09-27 10:30:00,383.03,383.24,381.79,381.87,9408.0,383.03,383.24,381.79,381.87,9408.0
2023-09-27 10:40:00,381.73,382.02,380.75,381.2,6041.0,381.73,382.02,380.75,381.2,6041.0
2023-09-27 10:50:00,381.18,381.18,380.18,380.61,11097.0,381.18,381.18,380.18,380.61,11097.0
2023-09-27 11:00:00,380.46,381.09,380.46,381.06,5250.0,380.46,381.09,380.46,381.06,5250.0
2023-09-27 11:10:00,381.0,381.04,380.24,380.24,3319.0,381.0,381.04,380.24,380.24,3319.0
2023-09-27 11:20:00,380.02,380.73,379.73,380.73,2595.0,380.02,380.73,379.73,380.73,2595.0
2023-09-27 11:30:00,380.33,380.46,379.24,379.24,3063.0,380.33,380.46,379.24,379.24,3063.0
2023-09-27 11:40:00,379.19,379.64,378.57,379.09,6828.0,379.19,379.64,378.57,379.09,6828.0
2023-09-27 11:50:00,379.01,379.09,378.5,378.95,4621.0,379.01,379.09,378.5,378.95,4621.0
2023-09-27 12:00:00,378.78,378.87,377.66,378.04,6957.0,378.78,378.87,377.66,378.04,6957.0
2023-09-27 12:10:00,377.84,378.65,377.84,378.06,6076.0,377.84,378.65,377.84,378.06,6076.0
2023-09-27 12:20:00,378.06,378.39,378.06,378.38,3600.0,378.06,378.39,378.06,378.38,3600.0
2023-09-27 12:30:00,378.51,379.71,378.51,379.08,12042.0,378.51,379.71,378.51,379.08,12042.0
2023-09-27 12:40:00,379.09,379.61,378.71,379.03,9419.0,379.09,379.61,378.71,379.03,9419.0
2023-09-27 12:50:00,379.17,379.52,378.93,379.19,5441.0,379.17,379.52,378.93,379.19,5441.0
2023-09-27 13:00:00,379.23,379.7,378.92,379.35,10340.0,379.23,379.7,378.92,379.35,10340.0
2023-09-27 13:10:00,379.17,379.17,378.39,378.39,3237.0,379.17,379.17,378.39,378.39,3237.0
2023-09-27 13:20:00,378.19,378.19,377.43,377.63,5401.0,378.19,378.19,377.43,377.63,5401.0
2023-09-27 13:30:00,377.77,378.05,377.65,377.65,2691.0,377.77,378.05,377.65,377.65,2691.0
2023-09-27 13:40:00,377.5,377.87,377.04,377.72,3522.0,377.5,377.87,377.04,377.72,3522.0
2023-09-27 13:50:00,377.56,377.85,377.24,377.4,5000.0,377.56,377.85,377.24,377.4,5000.0
2023-09-27 14:00:00,377.42,377.55,377.14,377.47,6474.0,377.42,377.55,377.14,377.47,6474.0
2023-09-27 14:10:00,377.52,377.91,377.44,377.56,3000.0,377.52,377.91,377.44,377.56,3000.0
2023-09-27 14:20:00,377.39,378.5,377.34,378.46,7364.0,377.39,378.5,377.34,378.46,7364.0
2023-09-27 14:30:00,378.62,380.44,378.45,380.15,9505.0,378.62,380.44,378.45,380.15,9505.0
2023-09-27 14:40:00,380.46,380.78,379.82,380.42,4708.0,380.46,380.78,379.82,380.42,4708.0
2023-09-27 14:50:00,380.45,380.64,380.13,380.31,2870.0,380.45,380.64,380.13,380.31,2870.0
2023-09-27 15:00:00,380.35,381.27,380.08,381.0,16205.0,380.35,381.27,380.08,381.0,16205.0
2023-09-27 15:10:00,381.05,382.02,380.95,381.1,16016.0,381.05,382.02,380.95,381.1,16016.0
2023-09-27 15:20:00,381.17,381.17,380.54,380.54,5659.0,381.17,381.17,380.54,380.54,5659.0
2023-09-27 15:30:00,380.62,380.62,379.63,379.88,6547.0,380.62,380.62,379.63,379.88,6547.0
2023-09-27 15:40:00,379.72,379.83,378.77,379.16,12764.0,379.72,379.83,378.77,379.16,12764.0
2023-09-27 15:50:00,379.24,380.1,378.81,379.3,44652.0,379.24,380.1,378.81,379.3,44652.0
2023-09-28 09:30:00,381.55,381.78,376.28,376.46,24497.0,381.55,381.78,376.28,376.46,24497.0
2023-09-28 09:40:00,376.0,377.28,375.62,375.93,22486.0,376.0,377.28,375.62,375.93,22486.0
2023-09-28 09:50:00,376.16,378.85,376.16,378.59,18656.0,376.16,378.85,376.16,378.59,18656.0
2023-09-28 10:00:00,378.77,379.47,378.02,379.19,9709.0,378.77,379.47,378.02,379.19,9709.0
2023-09-28 10:10:00,378.98,379.04,376.63,377.04,18885.0,378.98,379.04,376.63,377.04,18885.0
2023-09-28 10:20:00,376.79,377.36,376.5,377.06,11122.0,376.79,377.36,376.5,377.06,11122.0
2023-09-28 10:30:00,376.97,377.23,375.97,377.23,8499.0,376.97,377.23,375.97,377.23,8499.0
2023-09-28 10:40:00,377.27,378.35,377.03,378.19,6880.0,377.27,378.35,377.03,378.19,6880.0
2023-09-28 10:50:00,378.34,378.53,377.73,378.19,5982.0,378.34,378.53,377.73,378.19,5982.0
2023-09-28 11:00:00,378.45,378.91,378.03,378.78,8989.0,378.45,378.91,378.03,378.78,8989.0
2023-09-28 11:10:00,378.87,379.31,378.09,378.72,13872.0,378.87,379.31,378.09,378.72,13872.0
2023-09-28 11:20:00,378.86,378.86,378.06,378.46,12736.0,378.86,378.86,378.06,378.46,12736.0
2023-09-28 11:30:00,378.59,380.46,378.59,379.93,17567.0,378.59,380.46,378.59,379.93,17567.0
2023-09-28 11:40:00,380.03,381.21,379.77,381.05,11107.0,380.03,381.21,379.77,381.05,11107.0
2023-09-28 11:50:00,380.94,382.15,380.78,381.67,12463.0,380.94,382.15,380.78,381.67,12463.0
2023-09-28 12:00:00,381.83,381.87,381.01,381.17,18789.0,381.83,381.87,381.01,381.17,18789.0
2023-09-28 12:10:00,381.14,381.91,380.92,381.53,12946.0,381.14,381.91,380.92,381.53,12946.0
2023-09-28 12:20:00,381.6,381.68,381.13,381.68,6911.0,381.6,381.68,381.13,381.68,6911.0
2023-09-28 12:30:00,381.68,381.68,380.83,380.87,6466.0,381.68,381.68,380.83,380.87,6466.0
2023-09-28 12:40:00,380.84,381.03,380.24,380.28,6300.0,380.84,381.03,380.24,380.28,6300.0
2023-09-28 12:50:00,380.3,381.68,380.29,381.4,19564.0,380.3,381.68,380.29,381.4,19564.0
2023-09-28 13:00:00,381.43,381.72,380.23,380.68,8695.0,381.43,381.72,380.23,380.68,8695.0
2023-09-28 13:10:00,380.56,380.56,379.7,379.7,2792.0,380.56,380.56,379.7,379.7,2792.0
2023-09-28 13:20:00,379.94,380.74,379.54,379.54,6119.0,379.94,380.74,379.54,379.54,6119.0
2023-09-28 13:30:00,379.39,379.73,378.87,379.53,7019.0,379.39,379.73,378.87,379.53,7019.0
2023-09-28 13:40:00,379.42,380.0,379.4,379.9,5000.0,379.42,380.0,379.4,379.9,5000.0
2023-09-28 13:50:00,379.93,380.04,379.41,379.47,10628.0,379.93,380.04,379.41,379.47,10628.0
2023-09-28 14:00:00,379.3,379.74,379.22,379.7,8345.0,379.3,379.74,379.22,379.7,8345.0
2023-09-28 14:10:00,379.79,380.85,379.63,380.69,10115.0,379.79,380.85,379.63,380.69,10115.0
2023-09-28 14:20:00,380.6,380.62,380.02,380.59,5897.0,380.6,380.62,380.02,380.59,5897.0
2023-09-28 14:30:00,380.6,380.8,378.92,379.43,30215.0,380.6,380.8,378.92,379.43,30215.0
2023-09-28 14:40:00,379.33,379.82,378.49,378.57,17227.0,379.33,379.82,378.49,378.57,17227.0
2023-09-28 14:50:00,378.73,379.04,377.61,378.3,17995.0,378.73,379.04,377.61,378.3,17995.0
2023-09-28 15:00:00,378.1,378.58,377.97,378.18,14947.0,378.1,378.58,377.97,378.18,14947.0
2023-09-28 15:10:00,378.23,378.66,378.17,378.45,15034.0,378.23,378.66,378.17,378.45,15034.0
2023-09-28 15:20:00,378.32,379.19,378.14,379.15,13042.0,378.32,379.19,378.14,379.15,13042.0
2023-09-28 15:30:00,379.16,379.59,377.91,378.3,29763.0,379.16,379.59,377.91,378.3,29763.0
2023-09-28 15:40:00,378.24,378.84,378.16,378.62,25082.0,378.24,378.84,378.16,378.62,25082.0
2023-09-28 15:50:00,378.45,379.36,378.39,378.97,79315.0,378.45,379.36,378.39,378.97,79315.0
2023-09-29 09:30:00,387.35,389.96,384.09,388.74,99553.0,387.35,389.96,384.09,388.74,99553.0
2023-09-29 09:40:00,388.43,388.84,385.79,386.93,37025.0,388.43,388.84,385.79,386.93,37025.0
2023-09-29 09:50:00,386.87,386.89,385.06,386.14,11487.0,386.87,386.89,385.06,386.14,11487.0
2023-09-29 10:00:00,386.12,386.4,383.44,384.56,20171.0,386.12,386.4,383.44,384.56,20171.0
2023-09-29 10:10:00,384.11,384.56,382.69,383.45,22638.0,384.11,384.56,382.69,383.45,22638.0
2023-09-29 10:20:00,383.41,384.21,382.2,383.46,17799.0,383.41,384.21,382.2,383.46,17799.0
2023-09-29 10:30:00,383.49,384.43,383.29,383.96,15259.0,383.49,384.43,383.29,383.96,15259.0
2023-09-29 10:40:00,383.9,385.14,383.6,384.98,16014.0,383.9,385.14,383.6,384.98,16014.0
2023-09-29 10:50:00,384.8,384.97,384.06,384.23,7067.0,384.8,384.97,384.06,384.23,7067.0
2023-09-29 11:00:00,384.27,384.56,383.5,384.27,15623.0,384.27,384.56,383.5,384.27,15623.0
2023-09-29 11:10:00,384.35,384.97,383.62,383.77,10539.0,384.35,384.97,383.62,383.77,10539.0
2023-09-29 11:20:00,383.77,384.4,382.53,382.54,6314.0,383.77,384.4,382.53,382.54,6314.0
2023-09-29 11:30:00,382.44,383.59,382.44,383.13,14708.0,382.44,383.59,382.44,383.13,14708.0
2023-09-29 11:40:00,383.08,383.49,382.5,383.32,5756.0,383.08,383.49,382.5,383.32,5756.0
2023-09-29 11:50:00,383.22,383.61,382.8,383.44,5300.0,383.22,383.61,382.8,383.44,5300.0
2023-09-29 12:00:00,383.44,384.25,383.27,384.13,3984.0,383.44,384.25,383.27,384.13,3984.0
2023-09-29 12:10:00,383.91,385.49,383.76,385.45,8679.0,383.91,385.49,383.76,385.45,8679.0
2023-09-29 12:20:00,385.39,386.67,385.39,386.19,15585.0,385.39,386.67,385.39,386.19,15585.0
2023-09-29 12:30:00,386.23,386.64,385.8,386.38,13816.0,386.23,386.64,385.8,386.38,13816.0
2023-09-29 12:40:00,386.49,387.38,384.99,384.99,17783.0,386.49,387.38,384.99,384.99,17783.0
2023-09-29 12:50:00,384.53,384.98,384.28,384.6,17904.0,384.53,384.98,384.28,384.6,17904.0
2023-09-29 13:00:00,384.44,384.58,383.22,384.06,15620.0,384.44,384.58,383.22,384.06,15620.0
2023-09-29 13:10:00,384.13,384.82,383.88,384.15,9648.0,384.13,384.82,383.88,384.15,9648.0
2023-09-29 13:20:00,384.03,384.36,383.16,383.31,15780.0,384.03,384.36,383.16,383.31,15780.0
2023-09-29 13:30:00,383.27,383.97,382.85,383.55,9171.0,383.27,383.97,382.85,383.55,9171.0
2023-09-29 13:40:00,383.41,385.12,383.31,384.56,11196.0,383.41,385.12,383.31,384.56,11196.0
2023-09-29 13:50:00,384.63,385.73,384.37,384.75,11110.0,384.63,385.73,384.37,384.75,11110.0
2023-09-29 14:00:00,384.59,385.23,383.9,383.99,8742.0,384.59,385.23,383.9,383.99,8742.0
2023-09-29 14:10:00,384.11,384.65,383.6,383.77,10744.0,384.11,384.65,383.6,383.77,10744.0
2023-09-29 14:20:00,383.87,384.82,383.86,384.13,5935.0,383.87,384.82,383.86,384.13,5935.0
2023-09-29 14:30:00,384.19,385.13,384.04,385.06,17577.0,384.19,385.13,384.04,385.06,17577.0
2023-09-29 14:40:00,385.06,386.01,385.06,385.99,11342.0,385.06,386.01,385.06,385.99,11342.0
2023-09-29 14:50:00,385.91,387.13,385.48,386.87,16455.0,385.91,387.13,385.48,386.87,16455.0
2023-09-29 15:00:00,386.8,387.25,385.5,385.59,19433.0,386.8,387.25,385.5,385.59,19433.0
2023-09-29 15:10:00,385.36,386.35,385.25,385.92,9170.0,385.36,386.35,385.25,385.92,9170.0
2023-09-29 15:20:00,385.8,386.01,384.93,385.12,11722.0,385.8,386.01,384.93,385.12,11722.0
2023-09-29 15:30:00,385.12,385.76,385.05,385.64,30901.0,385.12,385.76,385.05,385.64,30901.0
2023-09-29 15:40:00,385.61,385.75,384.92,385.54,21451.0,385.61,385.75,384.92,385.54,21451.0
2023-09-29 15:50:00,385.48,386.26,384.72,385.42,95314.0,385.48,386.26,384.72,385.42,95314.0
2023-10-02 09:30:00,384.6,386.22,384.46,385.37,16028.0,384.6,386.22,384.46,385.37,16028.0
2023-10-02 09:40:00,384.97,385.29,382.16,382.32,14571.0,384.97,385.29,382.16,382.32,14571.0
2023-10-02 09:50:00,382.31,383.47,381.43,382.93,13940.0,382.31,383.47,381.43,382.93,13940.0
2023-10-02 10:00:00,382.64,385.64,382.61,384.9,16509.0,382.64,385.64,382.61,384.9,16509.0
2023-10-02 10:10:00,384.7,386.02,384.56,385.56,16862.0,384.7,386.02,384.56,385.56,16862.0
2023-10-02 10:20:00,385.21,386.15,384.82,385.39,10299.0,385.21,386.15,384.82,385.39,10299.0
2023-10-02 10:30:00,384.92,385.3,384.43,384.56,6121.0,384.92,385.3,384.43,384.56,6121.0
2023-10-02 10:40:00,384.9,385.37,384.02,385.37,5708.0,384.9,385.37,384.02,385.37,5708.0
2023-10-02 10:50:00,385.5,385.9,384.93,385.23,10927.0,385.5,385.9,384.93,385.23,10927.0
2023-10-02 11:00:00,385.57,386.49,385.48,386.13,15584.0,385.57,386.49,385.48,386.13,15584.0
2023-10-02 11:10:00,386.2,387.63,386.2,387.38,14233.0,386.2,387.63,386.2,387.38,14233.0
2023-10-02 11:20:00,387.38,388.77,387.35,388.46,16796.0,387.38,388.77,387.35,388.46,16796.0
2023-10-02 11:30:00,388.5,388.87,387.3,387.34,21840.0,388.5,388.87,387.3,387.34,21840.0
2023-10-02 11:40:00,387.47,387.47,385.97,386.46,4829.0,387.47,387.47,385.97,386.46,4829.0
2023-10-02 11:50:00,386.37,386.86,385.33,385.67,6601.0,386.37,386.86,385.33,385.67,6601.0
2023-10-02 12:00:00,385.66,385.83,385.22,385.83,12176.0,385.66,385.83,385.22,385.83,12176.0
2023-10-02 12:10:00,385.76,386.14,385.37,385.48,7929.0,385.76,386.14,385.37,385.48,7929.0
2023-10-02 12:20:00,385.43,385.93,385.09,385.48,6547.0,385.43,385.93,385.09,385.48,6547.0
2023-10-02 12:30:00,385.19,385.5,384.76,384.76,5512.0,385.19,385.5,384.76,384.76,5512.0
2023-10-02 12:40:00,384.93,385.12,384.19,384.19,7633.0,384.93,385.12,384.19,384.19,7633.0
2023-10-02 12:50:00,384.28,384.48,384.11,384.4,3763.0,384.28,384.48,384.11,384.4,3763.0
2023-10-02 13:00:00,384.43,384.92,384.42,384.48,6660.0,384.43,384.92,384.42,384.48,6660.0
2023-10-02 13:10:00,384.52,384.74,383.9,384.38,6422.0,384.52,384.74,383.9,384.38,6422.0
2023-10-02 13:20:00,384.63,384.82,384.1,384.17,9551.0,384.63,384.82,384.1,384.17,9551.0
2023-10-02 13:30:00,384.16,384.2,383.41,383.52,4997.0,384.16,384.2,383.41,383.52,4997.0
2023-10-02 13:40:00,383.71,383.71,382.97,383.04,9074.0,383.71,383.71,382.97,383.04,9074.0
2023-10-02 13:50:00,383.04,383.3,382.84,382.87,6750.0,383.04,383.3,382.84,382.87,6750.0
2023-10-02 14:00:00,382.93,383.94,382.58,383.87,6831.0,382.93,383.94,382.58,383.87,6831.0
2023-10-02 14:10:00,383.8,384.48,383.18,383.23,11614.0,383.8,384.48,383.18,383.23,11614.0
2023-10-02 14:20:00,383.24,383.37,382.54,382.62,4735.0,383.24,383.37,382.54,382.62,4735.0
2023-10-02 14:30:00,382.64,382.9,382.09,382.27,4622.0,382.64,382.9,382.09,382.27,4622.0
2023-10-02 14:40:00,382.05,382.46,381.5,381.56,9302.0,382.05,382.46,381.5,381.56,9302.0
2023-10-02 14:50:00,381.56,382.25,381.52,381.96,16632.0,381.56,382.25,381.52,381.96,16632.0
2023-10-02 15:00:00,381.76,381.76,380.88,381.76,14689.0,381.76,381.76,380.88,381.76,14689.0
2023-10-02 15:10:00,381.72,382.34,381.52,382.13,13651.0,381.72,382.34,381.52,382.13,13651.0
2023-10-02 15:20:00,382.04,382.36,381.62,381.97,9671.0,382.04,382.36,381.62,381.97,9671.0
2023-10-02 15:30:00,381.98,382.23,381.46,382.23,14390.0,381.98,382.23,381.46,382.23,14390.0
2023-10-02 15:40:00,382.23,382.42,381.95,381.96,22016.0,382.23,382.42,381.95,381.96,22016.0
2023-10-02 15:50:00,382.15,383.5,381.78,382.74,109866.0,382.15,383.5,381.78,382.74,109866.0
2023-10-03 09:30:00,378.84,381.53,378.72,380.0,23317.0,378.84,381.53,378.72,380.0,23317.0
2023-10-03 09:40:00,379.86,380.22,378.5,379.65,11846.0,379.86,380.22,378.5,379.65,11846.0
2023-10-03 09:50:00,379.65,381.22,379.56,380.74,9965.0,379.65,381.22,379.56,380.74,9965.0
2023-10-03 10:00:00,380.44,380.45,375.54,375.65,19672.0,380.44,380.45,375.54,375.65,19672.0
2023-10-03 10:10:00,375.62,375.94,372.45,373.19,65931.0,375.62,375.94,372.45,373.19,65931.0
2023-10-03 10:20:00,373.21,373.39,371.19,371.5,30711.0,373.21,373.39,371.19,371.5,30711.0
2023-10-03 10:30:00,371.25,372.03,370.63,370.7,27175.0,371.25,372.03,370.63,370.7,27175.0
2023-10-03 10:40:00,370.66,370.92,369.36,370.56,25548.0,370.66,370.92,369.36,370.56,25548.0
2023-10-03 10:50:00,370.48,371.84,370.4,370.56,9820.0,370.48,371.84,370.4,370.56,9820.0
2023-10-03 11:00:00,370.31,370.56,369.36,369.49,14197.0,370.31,370.56,369.36,369.49,14197.0
2023-10-03 11:10:00,369.49,369.49,368.38,368.53,23708.0,369.49,369.49,368.38,368.53,23708.0
2023-10-03 11:20:00,368.46,369.68,368.29,368.67,21985.0,368.46,369.68,368.29,368.67,21985.0
2023-10-03 11:30:00,368.56,368.79,367.33,367.8,59974.0,368.56,368.79,367.33,367.8,59974.0
2023-10-03 11:40:00,367.93,369.18,367.93,368.56,19787.0,367.93,369.18,367.93,368.56,19787.0
2023-10-03 11:50:00,368.54,369.37,368.41,368.89,17487.0,368.54,369.37,368.41,368.89,17487.0
2023-10-03 12:00:00,368.9,370.21,368.88,370.0,14148.0,368.9,370.21,368.88,370.0,14148.0
2023-10-03 12:10:00,370.07,370.68,369.85,370.51,10073.0,370.07,370.68,369.85,370.51,10073.0
2023-10-03 12:20:00,370.7,371.37,370.57,370.82,51825.0,370.7,371.37,370.57,370.82,51825.0
2023-10-03 12:30:00,370.69,371.23,370.33,370.65,8769.0,370.69,371.23,370.33,370.65,8769.0
2023-10-03 12:40:00,370.67,371.6,370.66,370.84,8817.0,370.67,371.6,370.66,370.84,8817.0
2023-10-03 12:50:00,370.86,370.96,369.8,370.14,11411.0,370.86,370.96,369.8,370.14,11411.0
2023-10-03 13:00:00,370.1,370.54,369.44,369.44,8002.0,370.1,370.54,369.44,369.44,8002.0
2023-10-03 13:10:00,369.44,369.44,368.4,368.57,13932.0,369.44,369.44,368.4,368.57,13932.0
2023-10-03 13:20:00,368.44,368.59,367.85,368.59,12513.0,368.44,368.59,367.85,368.59,12513.0
2023-10-03 13:30:00,368.68,368.99,368.35,368.96,7232.0,368.68,368.99,368.35,368.96,7232.0
2023-10-03 13:40:00,368.89,369.19,368.05,368.05,5981.0,368.89,369.19,368.05,368.05,5981.0
2023-10-03 13:50:00,368.18,368.18,367.25,367.61,12784.0,368.18,368.18,367.25,367.61,12784.0
2023-10-03 14:00:00,367.51,367.68,366.93,367.31,7579.0,367.51,367.68,366.93,367.31,7579.0
2023-10-03 14:10:00,367.33,367.46,366.86,367.33,5580.0,367.33,367.46,366.86,367.33,5580.0
2023-10-03 14:20:00,367.36,367.6,366.9,367.55,14777.0,367.36,367.6,366.9,367.55,14777.0
2023-10-03 14:30:00,367.44,367.85,366.76,367.3,13294.0,367.44,367.85,366.76,367.3,13294.0
2023-10-03 14:40:00,367.27,367.27,366.62,366.82,6883.0,367.27,367.27,366.62,366.82,6883.0
2023-10-03 14:50:00,366.91,366.94,366.35,366.5,6389.0,366.91,366.94,366.35,366.5,6389.0
2023-10-03 15:00:00,366.44,366.68,365.76,366.0,18328.0,366.44,366.68,365.76,366.0,18328.0
2023-10-03 15:10:00,365.88,366.28,365.81,366.22,8194.0,365.88,366.28,365.81,366.22,8194.0
2023-10-03 15:20:00,366.3,366.97,365.73,365.91,22953.0,366.3,366.97,365.73,365.91,22953.0
2023-10-03 15:30:00,366.04,366.04,365.17,365.59,53672.0,366.04,366.04,365.17,365.59,53672.0
2023-10-03 15:40:00,365.73,367.55,365.7,367.38,36808.0,365.73,367.55,365.7,367.38,36808.0
2023-10-03 15:50:00,367.37,368.91,367.37,368.36,114017.0,367.37,368.91,367.37,368.36,114017.0
2023-10-04 09:30:00,367.76,371.66,367.76,370.6,27191.0,367.76,371.66,367.76,370.6,27191.0
2023-10-04 09:40:00,370.74,370.75,369.28,369.28,10164.0,370.74,370.75,369.28,369.28,10164.0
2023-10-04 09:50:00,369.26,369.26,367.18,367.81,11534.0,369.26,369.26,367.18,367.81,11534.0
2023-10-04 10:00:00,367.81,368.44,367.15,367.69,15287.0,367.81,368.44,367.15,367.69,15287.0
2023-10-04 10:10:00,368.04,368.62,367.64,368.34,7530.0,368.04,368.62,367.64,368.34,7530.0
2023-10-04 10:20:00,368.07,368.14,366.98,367.0,5668.0,368.07,368.14,366.98,367.0,5668.0
2023-10-04 10:30:00,367.11,370.22,367.11,369.92,10359.0,367.11,370.22,367.11,369.92,10359.0
2023-10-04 10:40:00,369.81,370.31,369.25,369.38,10882.0,369.81,370.31,369.25,369.38,10882.0
2023-10-04 10:50:00,369.51,369.86,369.05,369.13,5545.0,369.51,369.86,369.05,369.13,5545.0
2023-10-04 11:00:00,368.99,369.91,368.75,369.79,9276.0,368.99,369.91,368.75,369.79,9276.0
2023-10-04 11:10:00,369.91,370.78,369.6,370.78,9616.0,369.91,370.78,369.6,370.78,9616.0
2023-10-04 11:20:00,370.68,370.68,369.77,369.77,3662.0,370.68,370.68,369.77,369.77,3662.0
2023-10-04 11:30:00,369.77,371.15,369.45,371.11,21589.0,369.77,371.15,369.45,371.11,21589.0
2023-10-04 11:40:00,371.21,371.27,370.0,370.44,7604.0,371.21,371.27,370.0,370.44,7604.0
2023-10-04 11:50:00,370.29,372.0,370.23,371.45,14402.0,370.29,372.0,370.23,371.45,14402.0
2023-10-04 12:00:00,371.42,371.42,370.35,370.77,7372.0,371.42,371.42,370.35,370.77,7372.0
2023-10-04 12:10:00,370.74,371.19,370.22,370.4,8633.0,370.74,371.19,370.22,370.4,8633.0
2023-10-04 12:20:00,370.71,371.16,370.59,371.16,3407.0,370.71,371.16,370.59,371.16,3407.0
2023-10-04 12:30:00,371.43,371.78,370.86,370.98,11085.0,371.43,371.78,370.86,370.98,11085.0
2023-10-04 12:40:00,370.8,370.85,370.18,370.68,5258.0,370.8,370.85,370.18,370.68,5258.0
2023-10-04 12:50:00,370.55,370.57,369.92,370.3,5248.0,370.55,370.57,369.92,370.3,5248.0
2023-10-04 13:00:00,370.36,370.85,370.0,370.41,3166.0,370.36,370.85,370.0,370.41,3166.0
2023-10-04 13:10:00,370.6,371.0,370.59,370.72,2115.0,370.6,371.0,370.59,370.72,2115.0
2023-10-04 13:20:00,371.0,371.0,370.0,370.05,5839.0,371.0,371.0,370.0,370.05,5839.0
2023-10-04 13:30:00,369.86,370.64,369.76,370.64,4680.0,369.86,370.64,369.76,370.64,4680.0
2023-10-04 13:40:00,370.46,370.51,369.69,369.92,5366.0,370.46,370.51,369.69,369.92,5366.0
2023-10-04 13:50:00,369.98,369.98,369.23,369.6,8224.0,369.98,369.98,369.23,369.6,8224.0
2023-10-04 14:00:00,369.59,370.55,369.32,369.32,9423.0,369.59,370.55,369.32,369.32,9423.0
2023-10-04 14:10:00,369.26,370.1,369.26,370.1,4848.0,369.26,370.1,369.26,370.1,4848.0
2023-10-04 14:20:00,370.1,370.18,368.6,369.33,70539.0,370.1,370.18,368.6,369.33,70539.0
2023-10-04 14:30:00,369.4,369.56,368.7,368.91,6179.0,369.4,369.56,368.7,368.91,6179.0
2023-10-04 14:40:00,368.99,369.03,368.61,368.79,6070.0,368.99,369.03,368.61,368.79,6070.0
2023-10-04 14:50:00,368.56,369.76,368.54,369.76,6310.0,368.56,369.76,368.54,369.76,6310.0
2023-10-04 15:00:00,369.5,369.82,369.21,369.82,5311.0,369.5,369.82,369.21,369.82,5311.0
2023-10-04 15:10:00,369.72,370.69,369.72,370.38,5749.0,369.72,370.69,369.72,370.38,5749.0
2023-10-04 15:20:00,370.37,370.78,370.26,370.32,9921.0,370.37,370.78,370.26,370.32,9921.0
2023-10-04 15:30:00,370.44,370.98,370.06,370.73,8276.0,370.44,370.98,370.06,370.73,8276.0
2023-10-04 15:40:00,370.72,371.34,370.6,370.99,13965.0,370.72,371.34,370.6,370.99,13965.0
2023-10-04 15:50:00,370.91,371.13,369.9,370.11,84950.0,370.91,371.13,369.9,370.11,84950.0
2023-10-05 09:30:00,367.5,367.5,362.67,363.05,90963.0,367.5,367.5,362.67,363.05,90963.0
2023-10-05 09:40:00,362.66,362.68,360.24,361.13,66003.0,362.66,362.68,360.24,361.13,66003.0
2023-10-05 09:50:00,361.1,362.95,360.77,362.87,13506.0,361.1,362.95,360.77,362.87,13506.0
2023-10-05 10:00:00,362.75,362.75,360.8,361.63,27028.0,362.75,362.75,360.8,361.63,27028.0
2023-10-05 10:10:00,361.69,363.44,361.36,363.03,10870.0,361.69,363.44,361.36,363.03,10870.0
2023-10-05 10:20:00,363.38,363.78,362.48,362.48,14746.0,363.38,363.78,362.48,362.48,14746.0
2023-10-05 10:30:00,362.59,362.8,360.32,360.32,13290.0,362.59,362.8,360.32,360.32,13290.0
2023-10-05 10:40:00,360.42,361.22,360.22,360.7,12096.0,360.42,361.22,360.22,360.7,12096.0
2023-10-05 10:50:00,360.78,361.83,360.73,361.06,17026.0,360.78,361.83,360.73,361.06,17026.0
2023-10-05 11:00:00,361.09,362.04,360.58,361.43,13747.0,361.09,362.04,360.58,361.43,13747.0
2023-10-05 11:10:00,361.57,361.9,360.93,361.75,8269.0,361.57,361.9,360.93,361.75,8269.0
2023-10-05 11:20:00,361.86,362.62,361.74,361.81,66756.0,361.86,362.62,361.74,361.81,66756.0
2023-10-05 11:30:00,362.0,363.38,361.87,362.75,11095.0,362.0,363.38,361.87,362.75,11095.0
2023-10-05 11:40:00,362.81,363.62,362.22,363.26,14079.0,362.81,363.62,362.22,363.26,14079.0
2023-10-05 11:50:00,363.14,363.14,361.93,362.07,10123.0,363.14,363.14,361.93,362.07,10123.0
2023-10-05 12:00:00,362.31,363.91,362.22,363.75,9624.0,362.31,363.91,362.22,363.75,9624.0
2023-10-05 12:10:00,363.9,364.27,363.13,363.49,10619.0,363.9,364.27,363.13,363.49,10619.0
2023-10-05 12:20:00,363.49,364.76,363.44,364.66,6173.0,363.49,364.76,363.44,364.66,6173.0
2023-10-05 12:30:00,364.79,365.09,363.8,363.95,8179.0,364.79,365.09,363.8,363.95,8179.0
2023-10-05 12:40:00,363.8,364.01,363.18,363.21,5814.0,363.8,364.01,363.18,363.21,5814.0
2023-10-05 12:50:00,363.16,363.27,362.26,362.81,11962.0,363.16,363.27,362.26,362.81,11962.0
2023-10-05 13:00:00,362.96,363.0,361.84,362.05,6345.0,362.96,363.0,361.84,362.05,6345.0
2023-10-05 13:10:00,362.18,362.63,361.76,361.85,8548.0,362.18,362.63,361.76,361.85,8548.0
2023-10-05 13:20:00,361.89,362.47,361.74,362.28,5750.0,361.89,362.47,361.74,362.28,5750.0
2023-10-05 13:30:00,362.43,363.31,362.0,363.06,5743.0,362.43,363.31,362.0,363.06,5743.0
2023-10-05 13:40:00,363.15,363.9,363.15,363.52,4817.0,363.15,363.9,363.15,363.52,4817.0
2023-10-05 13:50:00,363.41,363.65,363.17,363.56,8023.0,363.41,363.65,363.17,363.56,8023.0
2023-10-05 14:00:00,363.64,364.1,363.56,363.58,5201.0,363.64,364.1,363.56,363.58,5201.0
2023-10-05 14:10:00,363.7,363.91,363.21,363.61,6431.0,363.7,363.91,363.21,363.61,6431.0
2023-10-05 14:20:00,363.4,363.55,363.17,363.38,6516.0,363.4,363.55,363.17,363.38,6516.0
2023-10-05 14:30:00,363.51,364.63,363.47,364.63,5111.0,363.51,364.63,363.47,364.63,5111.0
2023-10-05 14:40:00,364.63,365.05,363.81,364.06,11882.0,364.63,365.05,363.81,364.06,11882.0
2023-10-05 14:50:00,364.14,364.67,364.13,364.65,7173.0,364.14,364.67,364.13,364.65,7173.0
2023-10-05 15:00:00,364.75,364.77,363.7,363.76,7271.0,364.75,364.77,363.7,363.76,7271.0
2023-10-05 15:10:00,363.86,363.86,362.71,362.76,10116.0,363.86,363.86,362.71,362.76,10116.0
2023-10-05 15:20:00,362.76,362.93,362.2,362.4,11736.0,362.76,362.93,362.2,362.4,11736.0
2023-10-05 15:30:00,362.4,362.54,361.85,361.85,20264.0,362.4,362.54,361.85,361.85,20264.0
2023-10-05 15:40:00,361.85,362.4,361.49,361.7,30135.0,361.85,362.4,361.49,361.7,30135.0
2023-10-05 15:50:00,361.65,361.74,360.2,360.36,152151.0,361.65,361.74,360.2,360.36,152151.0
2023-10-06 09:30:00,359.46,360.95,355.04,355.38,77297.0,359.46,360.95,355.04,355.38,77297.0
2023-10-06 09:40:00,355.31,358.9,354.66,358.74,70305.0,355.31,358.9,354.66,358.74,70305.0
2023-10-06 09:50:00,358.46,359.01,356.68,358.61,15669.0,358.46,359.01,356.68,358.61,15669.0
2023-10-06 10:00:00,358.18,358.31,356.96,357.61,22977.0,358.18,358.31,356.96,357.61,22977.0
2023-10-06 10:10:00,357.83,359.12,357.45,358.21,21188.0,357.83,359.12,357.45,358.21,21188.0
2023-10-06 10:20:00,358.1,361.2,357.39,360.86,16550.0,358.1,361.2,357.39,360.86,16550.0
2023-10-06 10:30:00,360.9,361.48,360.73,361.14,27914.0,360.9,361.48,360.73,361.14,27914.0
2023-10-06 10:40:00,361.17,362.81,360.72,362.47,32961.0,361.17,362.81,360.72,362.47,32961.0
2023-10-06 10:50:00,362.71,363.32,361.9,363.23,25484.0,362.71,363.32,361.9,363.23,25484.0
2023-10-06 11:00:00,363.19,364.43,363.02,363.97,24826.0,363.19,364.43,363.02,363.97,24826.0
2023-10-06 11:10:00,363.87,364.23,362.65,363.65,29140.0,363.87,364.23,362.65,363.65,29140.0
2023-10-06 11:20:00,363.52,363.91,362.51,362.51,13689.0,363.52,363.91,362.51,362.51,13689.0
2023-10-06 11:30:00,362.8,365.0,362.7,364.68,18279.0,362.8,365.0,362.7,364.68,18279.0
2023-10-06 11:40:00,364.67,365.33,364.3,365.3,12722.0,364.67,365.33,364.3,365.3,12722.0
2023-10-06 11:50:00,365.36,365.54,364.49,365.24,7828.0,365.36,365.54,364.49,365.24,7828.0
2023-10-06 12:00:00,365.06,366.04,364.7,365.82,25297.0,365.06,366.04,364.7,365.82,25297.0
2023-10-06 12:10:00,365.55,366.39,365.2,366.22,19516.0,365.55,366.39,365.2,366.22,19516.0
2023-10-06 12:20:00,366.4,366.4,365.69,365.69,8236.0,366.4,366.4,365.69,365.69,8236.0
2023-10-06 12:30:00,365.61,365.72,364.3,364.32,21117.0,365.61,365.72,364.3,364.32,21117.0
2023-10-06 12:40:00,364.36,365.55,364.23,364.96,12729.0,364.36,365.55,364.23,364.96,12729.0
2023-10-06 12:50:00,364.96,365.16,364.42,364.84,5855.0,364.96,365.16,364.42,364.84,5855.0
2023-10-06 13:00:00,364.99,365.37,364.71,365.24,6370.0,364.99,365.37,364.71,365.24,6370.0
2023-10-06 13:10:00,365.31,366.48,365.0,366.01,11808.0,365.31,366.48,365.0,366.01,11808.0
2023-10-06 13:20:00,365.9,366.11,365.26,365.26,7605.0,365.9,366.11,365.26,365.26,7605.0
2023-10-06 13:30:00,365.37,366.03,365.21,365.29,4709.0,365.37,366.03,365.21,365.29,4709.0
2023-10-06 13:40:00,365.06,365.26,364.57,365.25,8897.0,365.06,365.26,364.57,365.25,8897.0
2023-10-06 13:50:00,365.32,365.65,365.11,365.65,5387.0,365.32,365.65,365.11,365.65,5387.0
2023-10-06 14:00:00,365.61,365.79,365.07,365.61,8381.0,365.61,365.79,365.07,365.61,8381.0
2023-10-06 14:10:00,365.61,365.88,365.43,365.66,6367.0,365.61,365.88,365.43,365.66,6367.0
2023-10-06 14:20:00,365.61,366.51,365.58,366.25,17313.0,365.61,366.51,365.58,366.25,17313.0
2023-10-06 14:30:00,366.24,367.1,366.06,366.9,11476.0,366.24,367.1,366.06,366.9,11476.0
2023-10-06 14:40:00,366.93,367.54,366.84,367.54,7364.0,366.93,367.54,366.84,367.54,7364.0
2023-10-06 14:50:00,367.44,367.44,366.29,366.54,9420.0,367.44,367.44,366.29,366.54,9420.0
2023-10-06 15:00:00,366.65,367.03,366.28,367.03,11000.0,366.65,367.03,366.28,367.03,11000.0
2023-10-06 15:10:00,367.05,367.31,366.56,367.13,19425.0,367.05,367.31,366.56,367.13,19425.0
2023-10-06 15:20:00,367.17,367.89,366.96,367.75,17361.0,367.17,367.89,366.96,367.75,17361.0
2023-10-06 15:30:00,367.83,368.78,367.65,368.52,50361.0,367.83,368.78,367.65,368.52,50361.0
2023-10-06 15:40:00,368.55,368.76,367.54,367.7,48590.0,368.55,368.76,367.54,367.7,48590.0
2023-10-06 15:50:00,367.56,368.16,366.43,367.53,154574.0,367.56,368.16,366.43,367.53,154574.0
2023-10-09 09:30:00,366.9,367.42,363.57,366.21,55218.0,366.9,367.42,363.57,366.21,55218.0
2023-10-09 09:40:00,366.21,368.4,365.9,368.4,16989.0,366.21,368.4,365.9,368.4,16989.0
2023-10-09 09:50:00,368.38,368.9,366.87,368.55,22595.0,368.38,368.9,366.87,368.55,22595.0
2023-10-09 10:00:00,368.79,369.58,367.97,369.26,23465.0,368.79,369.58,367.97,369.26,23465.0
2023-10-09 10:10:00,369.5,370.15,368.38,369.41,18408.0,369.5,370.15,368.38,369.41,18408.0
2023-10-09 10:20:00,369.41,369.41,368.35,368.91,14498.0,369.41,369.41,368.35,368.91,14498.0
2023-10-09 10:30:00,368.92,368.93,366.63,366.75,13029.0,368.92,368.93,366.63,366.75,13029.0
2023-10-09 10:40:00,366.9,367.31,366.07,366.07,7185.0,366.9,367.31,366.07,366.07,7185.0
2023-10-09 10:50:00,366.0,366.67,365.48,365.48,7658.0,366.0,366.67,365.48,365.48,7658.0
2023-10-09 11:00:00,365.44,366.12,365.23,365.5,8720.0,365.44,366.12,365.23,365.5,8720.0
2023-10-09 11:10:00,365.5,366.71,365.2,366.41,8660.0,365.5,366.71,365.2,366.41,8660.0
2023-10-09 11:20:00,366.47,367.34,366.27,367.25,11129.0,366.47,367.34,366.27,367.25,11129.0
2023-10-09 11:30:00,367.24,367.31,366.77,367.0,20260.0,367.24,367.31,366.77,367.0,20260.0
2023-10-09 11:40:00,367.08,367.92,367.07,367.65,9403.0,367.08,367.92,367.07,367.65,9403.0
2023-10-09 11:50:00,367.8,368.59,367.8,368.36,5588.0,367.8,368.59,367.8,368.36,5588.0
2023-10-09 12:00:00,368.39,369.14,368.23,368.82,13243.0,368.39,369.14,368.23,368.82,13243.0
2023-10-09 12:10:00,368.73,369.2,368.54,369.2,8023.0,368.73,369.2,368.54,369.2,8023.0
2023-10-09 12:20:00,369.1,369.28,368.19,368.45,5200.0,369.1,369.28,368.19,368.45,5200.0
2023-10-09 12:30:00,368.5,368.96,368.3,368.9,6022.0,368.5,368.96,368.3,368.9,6022.0
2023-10-09 12:40:00,368.81,368.94,368.15,368.63,6898.0,368.81,368.94,368.15,368.63,6898.0
2023-10-09 12:50:00,368.74,369.07,368.18,368.59,9427.0,368.74,369.07,368.18,368.59,9427.0
2023-10-09 13:00:00,368.82,369.32,368.6,368.6,6234.0,368.82,369.32,368.6,368.6,6234.0
2023-10-09 13:10:00,368.77,368.93,368.36,368.68,3479.0,368.77,368.93,368.36,368.68,3479.0
2023-10-09 13:20:00,368.66,369.55,368.49,369.4,5927.0,368.66,369.55,368.49,369.4,5927.0
2023-10-09 13:30:00,369.6,369.67,369.14,369.54,11657.0,369.6,369.67,369.14,369.54,11657.0
2023-10-09 13:40:00,369.69,370.58,369.68,370.46,11078.0,369.69,370.58,369.68,370.46,11078.0
2023-10-09 13:50:00,370.37,370.47,369.88,370.29,5534.0,370.37,370.47,369.88,370.29,5534.0
2023-10-09 14:00:00,370.29,370.29,369.9,370.01,5299.0,370.29,370.29,369.9,370.01,5299.0
2023-10-09 14:10:00,370.15,370.32,369.88,370.06,8691.0,370.15,370.32,369.88,370.06,8691.0
2023-10-09 14:20:00,370.0,370.41,369.93,370.07,7775.0,370.0,370.41,369.93,370.07,7775.0
2023-10-09 14:30:00,370.15,370.28,369.74,370.1,3850.0,370.15,370.28,369.74,370.1,3850.0
2023-10-09 14:40:00,370.24,370.49,370.02,370.22,2495.0,370.24,370.49,370.02,370.22,2495.0
2023-10-09 14:50:00,370.21,370.88,370.02,370.69,7047.0,370.21,370.88,370.02,370.69,7047.0
2023-10-09 15:00:00,370.67,370.67,369.89,370.61,12146.0,370.67,370.67,369.89,370.61,12146.0
2023-10-09 15:10:00,370.42,371.07,370.27,370.27,13972.0,370.42,371.07,370.27,370.27,13972.0
2023-10-09 15:20:00,370.41,371.4,370.35,371.4,11761.0,370.41,371.4,370.35,371.4,11761.0
2023-10-09 15:30:00,371.38,372.63,371.33,372.44,36404.0,371.38,372.63,371.33,372.44,36404.0
2023-10-09 15:40:00,372.58,372.78,372.1,372.48,39799.0,372.58,372.78,372.1,372.48,39799.0
2023-10-09 15:50:00,372.5,372.87,372.19,372.63,89556.0,372.5,372.87,372.19,372.63,89556.0
2023-10-10 09:30:00,372.64,374.15,371.44,373.6,16342.0,372.64,374.15,371.44,373.6,16342.0
2023-10-10 09:40:00,373.59,375.81,373.59,374.57,18397.0,373.59,375.81,373.59,374.57,18397.0
2023-10-10 09:50:00,374.71,375.8,374.25,375.54,16610.0,374.71,375.8,374.25,375.54,16610.0
2023-10-10 10:00:00,375.66,376.93,375.66,376.15,20784.0,375.66,376.93,375.66,376.15,20784.0
2023-10-10 10:10:00,376.23,377.29,375.85,377.06,16666.0,376.23,377.29,375.85,377.06,16666.0
2023-10-10 10:20:00,377.06,377.98,376.96,377.0,16734.0,377.06,377.98,376.96,377.0,16734.0
2023-10-10 10:30:00,377.13,377.79,376.87,377.49,11684.0,377.13,377.79,376.87,377.49,11684.0
2023-10-10 10:40:00,377.33,377.36,376.37,376.81,6453.0,377.33,377.36,376.37,376.81,6453.0
2023-10-10 10:50:00,377.09,377.45,376.62,376.62,21457.0,377.09,377.45,376.62,376.62,21457.0
2023-10-10 11:00:00,376.66,377.43,376.27,376.76,15200.0,376.66,377.43,376.27,376.76,15200.0
2023-10-10 11:10:00,376.81,377.4,376.54,377.07,15003.0,376.81,377.4,376.54,377.07,15003.0
2023-10-10 11:20:00,377.16,377.69,376.98,377.49,10941.0,377.16,377.69,376.98,377.49,10941.0
2023-10-10 11:30:00,377.6,378.84,377.44,378.42,10531.0,377.6,378.84,377.44,378.42,10531.0
2023-10-10 11:40:00,378.5,378.59,377.91,378.39,11638.0,378.5,378.59,377.91,378.39,11638.0
2023-10-10 11:50:00,378.33,378.44,377.8,378.21,13942.0,378.33,378.44,377.8,378.21,13942.0
2023-10-10 12:00:00,378.19,378.19,377.28,377.31,7646.0,378.19,378.19,377.28,377.31,7646.0
2023-10-10 12:10:00,377.37,377.41,376.09,376.76,13744.0,377.37,377.41,376.09,376.76,13744.0
2023-10-10 12:20:00,376.63,377.18,376.51,377.15,8770.0,376.63,377.18,376.51,377.15,8770.0
2023-10-10 12:30:00,377.18,377.66,377.03,377.52,7153.0,377.18,377.66,377.03,377.52,7153.0
2023-10-10 12:40:00,377.58,377.77,377.28,377.35,8658.0,377.58,377.77,377.28,377.35,8658.0
2023-10-10 12:50:00,377.35,377.35,376.45,376.47,17945.0,377.35,377.35,376.45,376.47,17945.0
2023-10-10 13:00:00,376.57,376.57,374.82,375.08,12079.0,376.57,376.57,374.82,375.08,12079.0
2023-10-10 13:10:00,375.08,375.24,374.27,375.12,18598.0,375.08,375.24,374.27,375.12,18598.0
2023-10-10 13:20:00,375.12,375.66,374.47,375.45,20191.0,375.12,375.66,374.47,375.45,20191.0
2023-10-10 13:30:00,375.89,376.07,374.96,375.15,7957.0,375.89,376.07,374.96,375.15,7957.0
2023-10-10 13:40:00,375.17,375.44,375.03,375.24,4790.0,375.17,375.44,375.03,375.24,4790.0
2023-10-10 13:50:00,375.14,375.24,374.58,374.58,11121.0,375.14,375.24,374.58,374.58,11121.0
2023-10-10 14:00:00,374.52,374.58,373.9,373.98,9780.0,374.52,374.58,373.9,373.98,9780.0
2023-10-10 14:10:00,373.91,374.15,373.5,374.11,10581.0,373.91,374.15,373.5,374.11,10581.0
2023-10-10 14:20:00,374.21,374.77,373.71,374.62,6398.0,374.21,374.77,373.71,374.62,6398.0
2023-10-10 14:30:00,374.57,374.64,373.62,373.77,10915.0,374.57,374.64,373.62,373.77,10915.0
2023-10-10 14:40:00,373.66,373.81,373.13,373.58,11783.0,373.66,373.81,373.13,373.58,11783.0
2023-10-10 14:50:00,373.25,373.4,372.23,372.95,8361.0,373.25,373.4,372.23,372.95,8361.0
2023-10-10 15:00:00,372.84,373.94,372.84,373.9,6502.0,372.84,373.94,372.84,373.9,6502.0
2023-10-10 15:10:00,373.89,374.06,373.78,374.06,8733.0,373.89,374.06,373.78,374.06,8733.0
2023-10-10 15:20:00,374.09,374.18,373.75,373.88,9807.0,374.09,374.18,373.75,373.88,9807.0
2023-10-10 15:30:00,373.89,374.34,373.81,374.1,17045.0,373.89,374.34,373.81,374.1,17045.0
2023-10-10 15:40:00,374.2,374.38,373.68,373.83,21563.0,374.2,374.38,373.68,373.83,21563.0
2023-10-10 15:50:00,373.87,374.27,372.64,373.03,79831.0,373.87,374.27,372.64,373.03,79831.0
2023-10-11 09:30:00,374.0,375.96,374.0,375.82,14130.0,374.0,375.96,374.0,375.82,14130.0
2023-10-11 09:40:00,375.71,375.76,374.09,374.75,4068.0,375.71,375.76,374.09,374.75,4068.0
2023-10-11 09:50:00,374.7,375.41,373.83,374.71,13572.0,374.7,375.41,373.83,374.71,13572.0
2023-10-11 10:00:00,374.93,375.19,374.46,374.72,5047.0,374.93,375.19,374.46,374.72,5047.0
2023-10-11 10:10:00,374.52,374.64,372.88,373.08,9485.0,374.52,374.64,372.88,373.08,9485.0
2023-10-11 10:20:00,373.19,373.64,371.48,371.6,21124.0,373.19,373.64,371.48,371.6,21124.0
2023-10-11 10:30:00,371.42,372.65,371.39,372.5,13510.0,371.42,372.65,371.39,372.5,13510.0
2023-10-11 10:40:00,372.56,372.82,372.22,372.73,11856.0,372.56,372.82,372.22,372.73,11856.0
2023-10-11 10:50:00,372.73,373.45,372.52,372.87,26282.0,372.73,373.45,372.52,372.87,26282.0
2023-10-11 11:00:00,372.92,373.05,372.16,372.36,10827.0,372.92,373.05,372.16,372.36,10827.0
2023-10-11 11:10:00,372.37,372.61,370.79,370.79,10339.0,372.37,372.61,370.79,370.79,10339.0
2023-10-11 11:20:00,370.83,371.53,370.72,370.92,17275.0,370.83,371.53,370.72,370.92,17275.0
2023-10-11 11:30:00,370.76,371.34,370.76,370.92,8553.0,370.76,371.34,370.76,370.92,8553.0
2023-10-11 11:40:00,370.92,370.92,369.92,370.14,12844.0,370.92,370.92,369.92,370.14,12844.0
2023-10-11 11:50:00,370.24,370.8,370.06,370.35,8481.0,370.24,370.8,370.06,370.35,8481.0
2023-10-11 12:00:00,370.23,370.39,369.05,369.05,12379.0,370.23,370.39,369.05,369.05,12379.0
2023-10-11 12:10:00,369.1,369.1,368.24,368.52,10700.0,369.1,369.1,368.24,368.52,10700.0
2023-10-11 12:20:00,368.32,369.35,368.3,369.35,4677.0,368.32,369.35,368.3,369.35,4677.0
2023-10-11 12:30:00,369.27,369.95,369.22,369.72,3799.0,369.27,369.95,369.22,369.72,3799.0
2023-10-11 12:40:00,369.79,370.28,369.46,369.46,5955.0,369.79,370.28,369.46,369.46,5955.0
2023-10-11 12:50:00,369.38,370.05,369.28,370.05,3200.0,369.38,370.05,369.28,370.05,3200.0
2023-10-11 13:00:00,370.04,370.1,369.68,369.76,8116.0,370.04,370.1,369.68,369.76,8116.0
2023-10-11 13:10:00,370.02,370.02,369.68,369.79,7657.0,370.02,370.02,369.68,369.79,7657.0
2023-10-11 13:20:00,369.65,369.85,369.54,369.79,8558.0,369.65,369.85,369.54,369.79,8558.0
2023-10-11 13:30:00,369.66,369.67,369.09,369.24,6258.0,369.66,369.67,369.09,369.24,6258.0
2023-10-11 13:40:00,369.23,369.62,369.22,369.48,7316.0,369.23,369.62,369.22,369.48,7316.0
2023-10-11 13:50:00,369.63,370.81,369.56,370.67,7867.0,369.63,370.81,369.56,370.67,7867.0
2023-10-11 14:00:00,370.93,371.27,370.59,371.01,6377.0,370.93,371.27,370.59,371.01,6377.0
2023-10-11 14:10:00,371.11,371.58,371.02,371.56,6557.0,371.11,371.58,371.02,371.56,6557.0
2023-10-11 14:20:00,371.71,372.36,371.66,371.77,13032.0,371.71,372.36,371.66,371.77,13032.0
2023-10-11 14:30:00,371.66,371.94,371.55,371.59,6965.0,371.66,371.94,371.55,371.59,6965.0
2023-10-11 14:40:00,371.53,371.89,371.4,371.75,5515.0,371.53,371.89,371.4,371.75,5515.0
2023-10-11 14:50:00,371.71,372.32,371.71,371.89,6243.0,371.71,372.32,371.71,371.89,6243.0
2023-10-11 15:00:00,372.09,372.81,372.01,372.72,8307.0,372.09,372.81,372.01,372.72,8307.0
2023-10-11 15:10:00,372.71,373.23,372.62,373.23,9435.0,372.71,373.23,372.62,373.23,9435.0
2023-10-11 15:20:00,373.13,373.21,372.34,372.68,11184.0,373.13,373.21,372.34,372.68,11184.0
2023-10-11 15:30:00,372.75,373.09,372.51,372.67,14739.0,372.75,373.09,372.51,372.67,14739.0
2023-10-11 15:40:00,372.69,373.99,372.57,373.41,20882.0,372.69,373.99,372.57,373.41,20882.0
2023-10-11 15:50:00,373.25,373.86,373.03,373.49,69681.0,373.25,373.86,373.03,373.49,69681.0
2023-10-12 09:30:00,374.9,374.9,372.9,372.9,14704.0,374.9,374.9,372.9,372.9,14704.0
2023-10-12 09:40:00,373.09,373.09,371.86,371.87,2335.0,373.09,373.09,371.86,371.87,2335.0
2023-10-12 09:50:00,371.63,371.75,370.47,370.87,14322.0,371.63,371.75,370.47,370.87,14322.0
2023-10-12 10:00:00,370.83,371.0,370.09,370.51,24521.0,370.83,371.0,370.09,370.51,24521.0
2023-10-12 10:10:00,370.46,370.78,369.88,370.05,22232.0,370.46,370.78,369.88,370.05,22232.0
2023-10-12 10:20:00,369.89,370.27,368.97,368.97,11240.0,369.89,370.27,368.97,368.97,11240.0
2023-10-12 10:30:00,368.71,369.78,367.78,367.78,22083.0,368.71,369.78,367.78,367.78,22083.0
2023-10-12 10:40:00,367.97,368.19,367.27,367.38,11257.0,367.97,368.19,367.27,367.38,11257.0
2023-10-12 10:50:00,367.23,368.04,367.17,368.02,9282.0,367.23,368.04,367.17,368.02,9282.0
2023-10-12 11:00:00,368.18,368.53,367.66,368.02,9919.0,368.18,368.53,367.66,368.02,9919.0
2023-10-12 11:10:00,368.22,369.92,368.03,369.92,6079.0,368.22,369.92,368.03,369.92,6079.0
2023-10-12 11:20:00,369.63,370.03,369.52,369.69,9010.0,369.63,370.03,369.52,369.69,9010.0
2023-10-12 11:30:00,369.54,369.62,369.11,369.62,15007.0,369.54,369.62,369.11,369.62,15007.0
2023-10-12 11:40:00,369.53,370.37,369.38,369.69,5075.0,369.53,370.37,369.38,369.69,5075.0
2023-10-12 11:50:00,369.38,370.17,369.34,369.99,4969.0,369.38,370.17,369.34,369.99,4969.0
2023-10-12 12:00:00,369.99,370.27,369.77,369.91,14378.0,369.99,370.27,369.77,369.91,14378.0
2023-10-12 12:10:00,370.02,370.66,369.64,370.21,13746.0,370.02,370.66,369.64,370.21,13746.0
2023-10-12 12:20:00,370.1,372.0,369.63,371.57,19427.0,370.1,372.0,369.63,371.57,19427.0
2023-10-12 12:30:00,371.4,372.21,371.38,372.21,6682.0,371.4,372.21,371.38,372.21,6682.0
2023-10-12 12:40:00,372.03,373.0,372.03,372.88,19850.0,372.03,373.0,372.03,372.88,19850.0
2023-10-12 12:50:00,372.67,373.08,372.49,372.91,26074.0,372.67,373.08,372.49,372.91,26074.0
2023-10-12 13:00:00,372.73,373.03,370.2,370.63,18323.0,372.73,373.03,370.2,370.63,18323.0
2023-10-12 13:10:00,370.61,370.63,368.24,369.06,22570.0,370.61,370.63,368.24,369.06,22570.0
2023-10-12 13:20:00,369.28,369.55,368.29,368.3,7522.0,369.28,369.55,368.29,368.3,7522.0
2023-10-12 13:30:00,368.29,368.42,367.32,367.46,20399.0,368.29,368.42,367.32,367.46,20399.0
2023-10-12 13:40:00,367.4,367.68,366.99,367.35,15062.0,367.4,367.68,366.99,367.35,15062.0
2023-10-12 13:50:00,367.51,368.37,367.35,367.84,5135.0,367.51,368.37,367.35,367.84,5135.0
2023-10-12 14:00:00,367.86,368.07,367.41,367.52,7254.0,367.86,368.07,367.41,367.52,7254.0
2023-10-12 14:10:00,367.37,368.43,367.11,368.06,39332.0,367.37,368.43,367.11,368.06,39332.0
2023-10-12 14:20:00,368.21,369.31,368.11,369.17,6291.0,368.21,369.31,368.11,369.17,6291.0
2023-10-12 14:30:00,369.44,370.45,369.31,370.44,7595.0,369.44,370.45,369.31,370.44,7595.0
2023-10-12 14:40:00,370.4,371.6,370.24,371.15,8997.0,370.4,371.6,370.24,371.15,8997.0
2023-10-12 14:50:00,371.0,371.03,370.49,370.85,7662.0,371.0,371.03,370.49,370.85,7662.0
2023-10-12 15:00:00,370.95,372.04,370.84,371.97,8376.0,370.95,372.04,370.84,371.97,8376.0
2023-10-12 15:10:00,371.99,372.37,371.56,372.03,19412.0,371.99,372.37,371.56,372.03,19412.0
2023-10-12 15:20:00,372.01,372.86,371.9,372.24,17849.0,372.01,372.86,371.9,372.24,17849.0
2023-10-12 15:30:00,372.17,374.13,372.1,374.12,19912.0,372.17,374.13,372.1,374.12,19912.0
2023-10-12 15:40:00,374.01,374.5,373.79,374.06,37615.0,374.01,374.5,373.79,374.06,37615.0
2023-10-12 15:50:00,374.16,374.62,373.49,373.74,87158.0,374.16,374.62,373.49,373.74,87158.0
2023-10-13 09:30:00,374.63,382.53,374.4,376.68,89630.0,374.63,382.53,374.4,376.68,89630.0
2023-10-13 09:40:00,376.9,378.41,375.97,378.17,26924.0,376.9,378.41,375.97,378.17,26924.0
2023-10-13 09:50:00,378.26,381.09,378.21,380.42,23337.0,378.26,381.09,378.21,380.42,23337.0
2023-10-13 10:00:00,380.42,381.76,378.76,381.02,51472.0,380.42,381.76,378.76,381.02,51472.0
2023-10-13 10:10:00,381.02,382.38,380.05,382.03,42117.0,381.02,382.38,380.05,382.03,42117.0
2023-10-13 10:20:00,382.23,384.6,381.89,383.71,43904.0,382.23,384.6,381.89,383.71,43904.0
2023-10-13 10:30:00,383.71,383.86,380.5,380.86,31861.0,383.71,383.86,380.5,380.86,31861.0
2023-10-13 10:40:00,380.87,381.85,379.44,379.69,26979.0,380.87,381.85,379.44,379.69,26979.0
2023-10-13 10:50:00,379.82,379.83,377.82,378.67,33204.0,379.82,379.83,377.82,378.67,33204.0
2023-10-13 11:00:00,378.79,379.05,377.27,378.22,20285.0,378.79,379.05,377.27,378.22,20285.0
2023-10-13 11:10:00,378.4,378.44,377.23,377.71,20705.0,378.4,378.44,377.23,377.71,20705.0
2023-10-13 11:20:00,377.71,377.71,376.5,376.98,12774.0,377.71,377.71,376.5,376.98,12774.0
2023-10-13 11:30:00,376.79,377.08,376.0,376.0,9846.0,376.79,377.08,376.0,376.0,9846.0
2023-10-13 11:40:00,376.03,376.03,374.56,375.4,14967.0,376.03,376.03,374.56,375.4,14967.0
2023-10-13 11:50:00,375.36,376.04,374.96,375.99,8308.0,375.36,376.04,374.96,375.99,8308.0
2023-10-13 12:00:00,375.95,377.0,375.76,376.48,8766.0,375.95,377.0,375.76,376.48,8766.0
2023-10-13 12:10:00,376.5,377.78,376.37,377.4,10461.0,376.5,377.78,376.37,377.4,10461.0
2023-10-13 12:20:00,378.0,378.92,377.82,378.61,7881.0,378.0,378.92,377.82,378.61,7881.0
2023-10-13 12:30:00,378.77,379.21,378.51,378.66,10678.0,378.77,379.21,378.51,378.66,10678.0
2023-10-13 12:40:00,378.64,379.39,378.32,378.83,17421.0,378.64,379.39,378.32,378.83,17421.0
2023-10-13 12:50:00,378.37,379.39,377.7,378.52,21419.0,378.37,379.39,377.7,378.52,21419.0
2023-10-13 13:00:00,378.79,378.79,376.75,377.05,12081.0,378.79,378.79,376.75,377.05,12081.0
2023-10-13 13:10:00,376.94,377.48,376.24,377.0,12875.0,376.94,377.48,376.24,377.0,12875.0
2023-10-13 13:20:00,376.99,377.41,375.66,375.69,14149.0,376.99,377.41,375.66,375.69,14149.0
2023-10-13 13:30:00,375.76,375.76,375.01,375.04,15042.0,375.76,375.76,375.01,375.04,15042.0
2023-10-13 13:40:00,375.09,375.74,374.86,375.0,23772.0,375.09,375.74,374.86,375.0,23772.0
2023-10-13 13:50:00,375.05,376.2,375.01,375.82,13325.0,375.05,376.2,375.01,375.82,13325.0
2023-10-13 14:00:00,375.66,377.37,375.65,376.78,9750.0,375.66,377.37,375.65,376.78,9750.0
2023-10-13 14:10:00,376.6,377.06,376.15,376.79,8656.0,376.6,377.06,376.15,376.79,8656.0
2023-10-13 14:20:00,376.69,377.06,375.63,376.98,15778.0,376.69,377.06,375.63,376.98,15778.0
2023-10-13 14:30:00,377.02,377.86,377.01,377.37,10836.0,377.02,377.86,377.01,377.37,10836.0
2023-10-13 14:40:00,377.04,377.74,376.46,377.5,11228.0,377.04,377.74,376.46,377.5,11228.0
2023-10-13 14:50:00,377.52,378.42,377.5,378.11,7998.0,377.52,378.42,377.5,378.11,7998.0
2023-10-13 15:00:00,377.8,378.37,377.17,378.03,14497.0,377.8,378.37,377.17,378.03,14497.0
2023-10-13 15:10:00,377.95,379.13,377.95,378.11,19346.0,377.95,379.13,377.95,378.11,19346.0
2023-10-13 15:20:00,378.03,378.52,377.0,377.27,22271.0,378.03,378.52,377.0,377.27,22271.0
2023-10-13 15:30:00,377.43,378.1,377.14,377.31,34380.0,377.43,378.1,377.14,377.31,34380.0
2023-10-13 15:40:00,377.31,377.31,376.2,376.85,60753.0,377.31,377.31,376.2,376.85,60753.0
2023-10-13 15:50:00,376.66,378.26,376.47,377.71,141416.0,376.66,378.26,376.47,377.71,141416.0
2023-10-16 09:30:00,402.24,409.74,401.83,407.18,1156843.0,402.24,409.74,401.83,407.18,1156843.0
2023-10-16 09:40:00,407.23,408.47,406.0,407.28,563097.0,407.23,408.47,406.0,407.28,563097.0
2023-10-16 09:50:00,407.24,411.87,407.07,411.36,486900.0,407.24,411.87,407.07,411.36,486900.0
2023-10-16 10:00:00,411.58,411.59,408.59,409.63,235610.0,411.58,411.59,408.59,409.63,235610.0
2023-10-16 10:10:00,409.55,413.01,409.52,411.63,249354.0,409.55,413.01,409.52,411.63,249354.0
2023-10-16 10:20:00,411.55,413.3,411.1,413.0,174191.0,411.55,413.3,411.1,413.0,174191.0
2023-10-16 10:30:00,413.0,414.56,412.42,413.73,199103.0,413.0,414.56,412.42,413.73,199103.0
2023-10-16 10:40:00,413.77,415.0,413.5,414.34,252938.0,413.77,415.0,413.5,414.34,252938.0
2023-10-16 10:50:00,414.3,416.02,414.22,415.45,226270.0,414.3,416.02,414.22,415.45,226270.0
2023-10-16 11:00:00,415.29,415.37,412.82,414.74,239308.0,415.29,415.37,412.82,414.74,239308.0
2023-10-16 11:10:00,414.73,414.77,413.07,413.45,172811.0,414.73,414.77,413.07,413.45,172811.0
2023-10-16 11:20:00,413.4,414.73,411.66,414.44,215487.0,413.4,414.73,411.66,414.44,215487.0
2023-10-16 11:30:00,414.51,415.44,414.02,414.33,146789.0,414.51,415.44,414.02,414.33,146789.0
2023-10-16 11:40:00,414.15,416.56,414.14,416.24,179199.0,414.15,416.56,414.14,416.24,179199.0
2023-10-16 11:50:00,416.5,417.47,415.66,415.88,158609.0,416.5,417.47,415.66,415.88,158609.0
2023-10-16 12:00:00,415.8,417.04,415.59,416.78,103374.0,415.8,417.04,415.59,416.78,103374.0
2023-10-16 12:10:00,416.68,417.15,415.88,416.68,82592.0,416.68,417.15,415.88,416.68,82592.0
2023-10-16 12:20:00,416.69,416.94,415.85,416.45,78781.0,416.69,416.94,415.85,416.45,78781.0
2023-10-16 12:30:00,416.4,416.63,415.0,415.06,98498.0,416.4,416.63,415.0,415.06,98498.0
2023-10-16 12:40:00,415.17,415.99,414.39,414.47,107307.0,415.17,415.99,414.39,414.47,107307.0
2023-10-16 12:50:00,414.58,414.72,413.0,414.71,166894.0,414.58,414.72,413.0,414.71,166894.0
2023-10-16 13:00:00,414.59,415.46,413.93,415.45,74992.0,414.59,415.46,413.93,415.45,74992.0
2023-10-16 13:10:00,415.44,415.89,414.23,414.62,74321.0,415.44,415.89,414.23,414.62,74321.0
2023-10-16 13:20:00,414.41,416.0,413.13,415.67,88751.0,414.41,416.0,413.13,415.67,88751.0
2023-10-16 13:30:00,415.67,416.05,414.52,414.67,61434.0,415.67,416.05,414.52,414.67,61434.0
2023-10-16 13:40:00,414.83,416.36,414.82,415.63,81512.0,414.83,416.36,414.82,415.63,81512.0
2023-10-16 13:50:00,415.61,416.16,414.82,416.05,92649.0,415.61,416.16,414.82,416.05,92649.0
2023-10-16 14:00:00,416.12,416.71,415.56,416.6,98333.0,416.12,416.71,415.56,416.6,98333.0
2023-10-16 14:10:00,416.65,417.5,416.29,417.4,95911.0,416.65,417.5,416.29,417.4,95911.0
2023-10-16 14:20:00,417.3,417.75,416.72,417.03,77987.0,417.3,417.75,416.72,417.03,77987.0
2023-10-16 14:30:00,416.95,417.85,416.67,417.68,107739.0,416.95,417.85,416.67,417.68,107739.0
2023-10-16 14:40:00,417.68,417.88,416.64,417.33,92283.0,417.68,417.88,416.64,417.33,92283.0
2023-10-16 14:50:00,417.24,419.01,417.02,418.97,137230.0,417.24,419.01,417.02,418.97,137230.0
2023-10-16 15:00:00,418.9,419.0,418.21,418.3,101252.0,418.9,419.0,418.21,418.3,101252.0
2023-10-16 15:10:00,418.3,418.6,417.21,417.51,125583.0,418.3,418.6,417.21,417.51,125583.0
2023-10-16 15:20:00,417.54,418.33,417.23,418.27,119836.0,417.54,418.33,417.23,418.27,119836.0
2023-10-16 15:30:00,418.22,418.54,417.47,417.67,160393.0,418.22,418.54,417.47,417.67,160393.0
2023-10-16 15:40:00,417.77,418.52,416.69,417.02,204960.0,417.77,418.52,416.69,417.02,204960.0
2023-10-16 15:50:00,417.01,417.48,416.06,416.58,572328.0,417.01,417.48,416.06,416.58,572328.0
2023-10-17 09:30:00,415.0,419.86,414.0,416.75,363917.0,415.0,419.86,414.0,416.75,363917.0
2023-10-17 09:40:00,416.77,419.31,414.74,416.47,158555.0,416.77,419.31,414.74,416.47,158555.0
2023-10-17 09:50:00,416.81,416.81,414.51,416.16,103210.0,416.81,416.81,414.51,416.16,103210.0
2023-10-17 10:00:00,416.22,416.22,413.37,414.22,163429.0,416.22,416.22,413.37,414.22,163429.0
2023-10-17 10:10:00,414.25,418.44,414.03,418.23,106298.0,414.25,418.44,414.03,418.23,106298.0
2023-10-17 10:20:00,418.23,419.2,416.7,416.85,122798.0,418.23,419.2,416.7,416.85,122798.0
2023-10-17 10:30:00,416.99,417.49,416.0,416.34,82999.0,416.99,417.49,416.0,416.34,82999.0
2023-10-17 10:40:00,416.34,416.76,414.75,415.85,77023.0,416.34,416.76,414.75,415.85,77023.0
2023-10-17 10:50:00,415.85,415.99,413.91,414.11,108644.0,415.85,415.99,413.91,414.11,108644.0
2023-10-17 11:00:00,414.06,414.2,412.19,413.52,184555.0,414.06,414.2,412.19,413.52,184555.0
2023-10-17 11:10:00,413.53,414.65,412.53,414.56,88286.0,413.53,414.65,412.53,414.56,88286.0
2023-10-17 11:20:00,414.6,415.49,414.3,414.99,106296.0,414.6,415.49,414.3,414.99,106296.0
2023-10-17 11:30:00,414.88,415.76,413.78,414.76,80462.0,414.88,415.76,413.78,414.76,80462.0
2023-10-17 11:40:00,414.78,415.6,413.41,414.39,70469.0,414.78,415.6,413.41,414.39,70469.0
2023-10-17 11:50:00,414.38,415.84,414.34,415.84,68938.0,414.38,415.84,414.34,415.84,68938.0
2023-10-17 12:00:00,415.77,416.01,415.16,415.55,66784.0,415.77,416.01,415.16,415.55,66784.0
2023-10-17 12:10:00,415.32,416.05,414.39,414.53,65874.0,415.32,416.05,414.39,414.53,65874.0
2023-10-17 12:20:00,414.55,417.26,414.53,416.86,115482.0,414.55,417.26,414.53,416.86,115482.0
2023-10-17 12:30:00,416.72,417.06,415.62,416.37,86634.0,416.72,417.06,415.62,416.37,86634.0
2023-10-17 12:40:00,416.13,416.65,415.03,415.87,51336.0,416.13,416.65,415.03,415.87,51336.0
2023-10-17 12:50:00,415.87,416.8,415.73,416.75,54437.0,415.87,416.8,415.73,416.75,54437.0
2023-10-17 13:00:00,416.74,417.49,416.67,417.03,64351.0,416.74,417.49,416.67,417.03,64351.0
2023-10-17 13:10:00,417.0,417.39,416.53,416.73,59862.0,417.0,417.39,416.53,416.73,59862.0
2023-10-17 13:20:00,416.87,417.65,416.69,417.32,62255.0,416.87,417.65,416.69,417.32,62255.0
2023-10-17 13:30:00,417.39,417.45,414.84,414.91,75471.0,417.39,417.45,414.84,414.91,75471.0
2023-10-17 13:40:00,414.86,415.81,414.67,415.15,56867.0,414.86,415.81,414.67,415.15,56867.0
2023-10-17 13:50:00,415.16,415.75,414.52,415.16,58766.0,415.16,415.75,414.52,415.16,58766.0
2023-10-17 14:00:00,415.15,415.43,414.42,415.22,67621.0,415.15,415.43,414.42,415.22,67621.0
2023-10-17 14:10:00,415.22,416.57,415.07,415.77,78886.0,415.22,416.57,415.07,415.77,78886.0
2023-10-17 14:20:00,415.84,415.98,415.28,415.4,66057.0,415.84,415.98,415.28,415.4,66057.0
2023-10-17 14:30:00,415.4,416.63,414.85,416.53,79210.0,415.4,416.63,414.85,416.53,79210.0
2023-10-17 14:40:00,416.51,416.75,415.57,416.39,102283.0,416.51,416.75,415.57,416.39,102283.0
2023-10-17 14:50:00,416.29,417.2,415.73,415.98,85196.0,416.29,417.2,415.73,415.98,85196.0
2023-10-17 15:00:00,416.06,416.15,414.65,415.56,87267.0,416.06,416.15,414.65,415.56,87267.0
2023-10-17 15:10:00,415.56,416.13,414.68,414.88,110267.0,415.56,416.13,414.68,414.88,110267.0
2023-10-17 15:20:00,414.86,415.33,414.0,414.95,140753.0,414.86,415.33,414.0,414.95,140753.0
2023-10-17 15:30:00,415.1,415.64,414.62,415.53,148931.0,415.1,415.64,414.62,415.53,148931.0
2023-10-17 15:40:00,415.53,416.3,415.22,415.27,187154.0,415.53,416.3,415.22,415.27,187154.0
2023-10-17 15:50:00,415.25,417.24,412.25,413.27,1044164.0,415.25,417.24,412.25,413.27,1044164.0
2023-10-18 09:30:00,412.03,417.2,410.37,415.83,214754.0,412.03,417.2,410.37,415.83,214754.0
2023-10-18 09:40:00,415.78,417.0,414.02,414.39,93950.0,415.78,417.0,414.02,414.39,93950.0
2023-10-18 09:50:00,414.38,414.69,411.59,411.88,82103.0,414.38,414.69,411.59,411.88,82103.0
2023-10-18 10:00:00,411.98,412.89,410.52,412.3,121430.0,411.98,412.89,410.52,412.3,121430.0
2023-10-18 10:10:00,412.35,414.07,411.45,414.0,55176.0,412.35,414.07,411.45,414.0,55176.0
2023-10-18 10:20:00,414.0,414.23,410.51,410.51,69728.0,414.0,414.23,410.51,410.51,69728.0
2023-10-18 10:30:00,410.31,410.98,408.93,409.13,87231.0,410.31,410.98,408.93,409.13,87231.0
2023-10-18 10:40:00,409.34,410.5,409.3,409.67,43686.0,409.34,410.5,409.3,409.67,43686.0
2023-10-18 10:50:00,409.52,409.59,408.77,409.31,46795.0,409.52,409.59,408.77,409.31,46795.0
2023-10-18 11:00:00,409.35,410.15,408.92,409.13,51646.0,409.35,410.15,408.92,409.13,51646.0
2023-10-18 11:10:00,409.02,409.67,408.26,408.81,75164.0,409.02,409.67,408.26,408.81,75164.0
2023-10-18 11:20:00,408.74,410.35,408.56,408.77,66684.0,408.74,410.35,408.56,408.77,66684.0
2023-10-18 11:30:00,408.55,409.24,407.92,408.63,61623.0,408.55,409.24,407.92,408.63,61623.0
2023-10-18 11:40:00,408.53,409.59,408.03,409.46,31194.0,408.53,409.59,408.03,409.46,31194.0
2023-10-18 11:50:00,409.53,411.59,409.25,410.38,50510.0,409.53,411.59,409.25,410.38,50510.0
2023-10-18 12:00:00,410.4,412.35,409.94,412.16,44458.0,410.4,412.35,409.94,412.16,44458.0
2023-10-18 12:10:00,412.18,412.48,410.56,410.56,25675.0,412.18,412.48,410.56,410.56,25675.0
2023-10-18 12:20:00,410.59,410.61,409.48,409.98,25910.0,410.59,410.61,409.48,409.98,25910.0
2023-10-18 12:30:00,409.99,410.28,409.43,409.68,19646.0,409.99,410.28,409.43,409.68,19646.0
2023-10-18 12:40:00,409.83,410.33,409.52,409.66,21040.0,409.83,410.33,409.52,409.66,21040.0
2023-10-18 12:50:00,409.64,410.78,409.09,410.57,29678.0,409.64,410.78,409.09,410.57,29678.0
2023-10-18 13:00:00,410.39,411.74,410.16,411.12,25346.0,410.39,411.74,410.16,411.12,25346.0
2023-10-18 13:10:00,411.0,411.41,410.59,411.1,21745.0,411.0,411.41,410.59,411.1,21745.0
2023-10-18 13:20:00,411.1,411.3,410.6,410.77,14044.0,411.1,411.3,410.6,410.77,14044.0
2023-10-18 13:30:00,410.81,410.82,409.14,409.14,24845.0,410.81,410.82,409.14,409.14,24845.0
2023-10-18 13:40:00,409.11,409.31,408.7,408.89,33556.0,409.11,409.31,408.7,408.89,33556.0
2023-10-18 13:50:00,408.96,410.23,408.65,409.6,17752.0,408.96,410.23,408.65,409.6,17752.0
2023-10-18 14:00:00,409.5,409.96,408.35,409.29,37493.0,409.5,409.96,408.35,409.29,37493.0
2023-10-18 14:10:00,409.16,409.16,408.16,408.39,30964.0,409.16,409.16,408.16,408.39,30964.0
2023-10-18 14:20:00,408.25,408.55,407.3,407.81,49956.0,408.25,408.55,407.3,407.81,49956.0
2023-10-18 14:30:00,407.83,408.14,406.13,406.27,65581.0,407.83,408.14,406.13,406.27,65581.0
2023-10-18 14:40:00,406.14,407.42,405.73,406.29,52996.0,406.14,407.42,405.73,406.29,52996.0
2023-10-18 14:50:00,406.19,406.67,405.93,406.11,44066.0,406.19,406.67,405.93,406.11,44066.0
2023-10-18 15:00:00,406.2,406.2,405.2,405.65,46057.0,406.2,406.2,405.2,405.65,46057.0
2023-10-18 15:10:00,405.77,406.91,405.68,406.79,51144.0,405.77,406.91,405.68,406.79,51144.0
2023-10-18 15:20:00,406.84,406.84,405.64,405.72,35885.0,406.84,406.84,405.64,405.72,35885.0
2023-10-18 15:30:00,405.78,406.08,404.91,405.01,64758.0,405.78,406.08,404.91,405.01,64758.0
2023-10-18 15:40:00,404.95,405.56,404.77,405.18,88533.0,404.95,405.56,404.77,405.18,88533.0
2023-10-18 15:50:00,405.41,406.09,405.23,405.64,242597.0,405.41,406.09,405.23,405.64,242597.0
2023-10-19 09:30:00,407.01,408.21,404.79,405.87,44051.0,407.01,408.21,404.79,405.87,44051.0
2023-10-19 09:40:00,405.8,405.9,404.06,404.06,32059.0,405.8,405.9,404.06,404.06,32059.0
2023-10-19 09:50:00,404.04,404.48,399.05,400.8,110081.0,404.04,404.48,399.05,400.8,110081.0
2023-10-19 10:00:00,401.03,401.05,397.27,398.69,106747.0,401.03,401.05,397.27,398.69,106747.0
2023-10-19 10:10:00,398.56,400.19,397.78,400.18,44291.0,398.56,400.19,397.78,400.18,44291.0
2023-10-19 10:20:00,400.11,400.48,399.31,399.55,39006.0,400.11,400.48,399.31,399.55,39006.0
2023-10-19 10:30:00,399.38,402.24,399.29,401.27,56621.0,399.38,402.24,399.29,401.27,56621.0
2023-10-19 10:40:00,401.41,402.22,400.91,401.07,28911.0,401.41,402.22,400.91,401.07,28911.0
2023-10-19 10:50:00,401.09,401.57,398.52,399.51,20459.0,401.09,401.57,398.52,399.51,20459.0
2023-10-19 11:00:00,399.56,400.63,399.29,399.93,32301.0,399.56,400.63,399.29,399.93,32301.0
2023-10-19 11:10:00,399.73,399.8,398.0,398.83,27551.0,399.73,399.8,398.0,398.83,27551.0
2023-10-19 11:20:00,398.84,400.67,398.48,400.32,29867.0,398.84,400.67,398.48,400.32,29867.0
2023-10-19 11:30:00,400.25,400.31,398.75,399.78,28627.0,400.25,400.31,398.75,399.78,28627.0
2023-10-19 11:40:00,399.77,400.75,399.18,400.37,31854.0,399.77,400.75,399.18,400.37,31854.0
2023-10-19 11:50:00,400.27,400.77,399.45,399.75,29621.0,400.27,400.77,399.45,399.75,29621.0
2023-10-19 12:00:00,399.55,402.36,399.1,399.72,40540.0,399.55,402.36,399.1,399.72,40540.0
2023-10-19 12:10:00,399.87,401.09,399.87,400.72,23835.0,399.87,401.09,399.87,400.72,23835.0
2023-10-19 12:20:00,400.97,402.19,399.51,399.69,27497.0,400.97,402.19,399.51,399.69,27497.0
2023-10-19 12:30:00,399.87,400.28,397.78,398.39,40061.0,399.87,400.28,397.78,398.39,40061.0
2023-10-19 12:40:00,398.35,399.73,397.97,399.53,40214.0,398.35,399.73,397.97,399.53,40214.0
2023-10-19 12:50:00,399.5,400.93,398.9,400.51,23581.0,399.5,400.93,398.9,400.51,23581.0
2023-10-19 13:00:00,400.66,401.81,399.72,401.46,59203.0,400.66,401.81,399.72,401.46,59203.0
2023-10-19 13:10:00,401.52,401.7,400.34,400.59,17177.0,401.52,401.7,400.34,400.59,17177.0
2023-10-19 13:20:00,400.85,401.25,399.51,400.34,16155.0,400.85,401.25,399.51,400.34,16155.0
2023-10-19 13:30:00,400.34,400.64,398.67,398.97,17483.0,400.34,400.64,398.67,398.97,17483.0
2023-10-19 13:40:00,398.97,398.97,398.28,398.28,19340.0,398.97,398.97,398.28,398.28,19340.0
2023-10-19 13:50:00,398.31,399.11,397.8,398.24,22534.0,398.31,399.11,397.8,398.24,22534.0
2023-10-19 14:00:00,398.19,398.62,397.74,397.87,23845.0,398.19,398.62,397.74,397.87,23845.0
2023-10-19 14:10:00,397.89,399.28,397.87,399.19,20953.0,397.89,399.28,397.87,399.19,20953.0
2023-10-19 14:20:00,399.25,399.6,398.38,398.56,17643.0,399.25,399.6,398.38,398.56,17643.0
2023-10-19 14:30:00,398.56,398.56,396.3,397.1,32429.0,398.56,398.56,396.3,397.1,32429.0
2023-10-19 14:40:00,397.04,397.04,396.15,396.35,27873.0,397.04,397.04,396.15,396.35,27873.0
2023-10-19 14:50:00,396.26,397.27,395.96,396.54,31172.0,396.26,397.27,395.96,396.54,31172.0
2023-10-19 15:00:00,396.54,397.28,396.34,396.88,31899.0,396.54,397.28,396.34,396.88,31899.0
2023-10-19 15:10:00,396.97,396.99,396.05,396.43,37900.0,396.97,396.99,396.05,396.43,37900.0
2023-10-19 15:20:00,396.36,396.64,395.16,395.42,47379.0,396.36,396.64,395.16,395.42,47379.0
2023-10-19 15:30:00,395.53,396.38,395.13,395.38,39752.0,395.53,396.38,395.13,395.38,39752.0
2023-10-19 15:40:00,395.31,395.88,394.58,395.68,53489.0,395.31,395.88,394.58,395.68,53489.0
2023-10-19 15:50:00,396.17,396.86,395.89,396.02,146254.0,396.17,396.86,395.89,396.02,146254.0
2023-10-20 09:30:00,397.43,397.46,395.27,397.4,53644.0,397.43,397.46,395.27,397.4,53644.0
2023-10-20 09:40:00,397.16,397.83,394.34,394.86,17521.0,397.16,397.83,394.34,394.86,17521.0
2023-10-20 09:50:00,394.56,394.74,391.93,393.2,37427.0,394.56,394.74,391.93,393.2,37427.0
2023-10-20 10:00:00,393.14,393.14,391.54,392.24,40560.0,393.14,393.14,391.54,392.24,40560.0
2023-10-20 10:10:00,392.66,393.25,391.36,392.76,25294.0,392.66,393.25,391.36,392.76,25294.0
2023-10-20 10:20:00,392.63,393.45,392.22,393.06,19822.0,392.63,393.45,392.22,393.06,19822.0
2023-10-20 10:30:00,392.83,393.16,392.04,392.11,12875.0,392.83,393.16,392.04,392.11,12875.0
2023-10-20 10:40:00,392.17,392.86,391.34,392.55,42350.0,392.17,392.86,391.34,392.55,42350.0
2023-10-20 10:50:00,392.61,392.93,390.72,390.72,34513.0,392.61,392.93,390.72,390.72,34513.0
2023-10-20 11:00:00,390.94,391.15,390.03,390.69,30236.0,390.94,391.15,390.03,390.69,30236.0
2023-10-20 11:10:00,390.7,390.72,389.0,389.4,24468.0,390.7,390.72,389.0,389.4,24468.0
2023-10-20 11:20:00,389.55,390.14,389.19,389.91,21380.0,389.55,390.14,389.19,389.91,21380.0
2023-10-20 11:30:00,389.83,390.55,389.15,390.49,15040.0,389.83,390.55,389.15,390.49,15040.0
2023-10-20 11:40:00,390.63,392.88,390.35,392.88,22964.0,390.63,392.88,390.35,392.88,22964.0
2023-10-20 11:50:00,392.75,393.97,392.65,393.24,13216.0,392.75,393.97,392.65,393.24,13216.0
2023-10-20 12:00:00,393.16,393.7,392.45,393.19,10286.0,393.16,393.7,392.45,393.19,10286.0
2023-10-20 12:10:00,393.06,393.06,392.05,392.97,12380.0,393.06,393.06,392.05,392.97,12380.0
2023-10-20 12:20:00,392.98,393.44,392.47,392.59,13414.0,392.98,393.44,392.47,392.59,13414.0
2023-10-20 12:30:00,392.49,394.32,392.49,392.78,38694.0,392.49,394.32,392.49,392.78,38694.0
2023-10-20 12:40:00,393.09,393.84,392.96,393.84,11784.0,393.09,393.84,392.96,393.84,11784.0
2023-10-20 12:50:00,393.74,394.68,393.64,394.68,16724.0,393.74,394.68,393.64,394.68,16724.0
2023-10-20 13:00:00,394.61,394.71,394.07,394.38,16305.0,394.61,394.71,394.07,394.38,16305.0
2023-10-20 13:10:00,394.49,396.0,394.25,395.73,18436.0,394.49,396.0,394.25,395.73,18436.0
2023-10-20 13:20:00,395.92,396.21,395.51,395.94,14329.0,395.92,396.21,395.51,395.94,14329.0
2023-10-20 13:30:00,396.12,396.5,395.81,395.94,13933.0,396.12,396.5,395.81,395.94,13933.0
2023-10-20 13:40:00,396.04,396.96,395.59,395.71,11776.0,396.04,396.96,395.59,395.71,11776.0
2023-10-20 13:50:00,395.74,396.93,395.44,396.42,18402.0,395.74,396.93,395.44,396.42,18402.0
2023-10-20 14:00:00,396.29,396.33,395.49,395.95,11649.0,396.29,396.33,395.49,395.95,11649.0
2023-10-20 14:10:00,395.98,395.98,394.79,394.89,26095.0,395.98,395.98,394.79,394.89,26095.0
2023-10-20 14:20:00,394.89,395.29,394.57,394.85,13337.0,394.89,395.29,394.57,394.85,13337.0
2023-10-20 14:30:00,394.82,395.27,393.85,393.91,38274.0,394.82,395.27,393.85,393.91,38274.0
2023-10-20 14:40:00,393.92,395.13,393.52,395.13,44500.0,393.92,395.13,393.52,395.13,44500.0
2023-10-20 14:50:00,394.92,396.84,394.91,396.6,28206.0,394.92,396.84,394.91,396.6,28206.0
2023-10-20 15:00:00,396.82,397.74,396.77,396.79,34847.0,396.82,397.74,396.77,396.79,34847.0
2023-10-20 15:10:00,396.76,397.92,396.76,397.83,19292.0,396.76,397.92,396.76,397.83,19292.0
2023-10-20 15:20:00,397.67,397.67,396.39,397.14,25914.0,397.67,397.67,396.39,397.14,25914.0
2023-10-20 15:30:00,397.17,398.13,397.12,397.87,53783.0,397.17,398.13,397.12,397.87,53783.0
2023-10-20 15:40:00,397.78,397.78,396.85,397.48,63068.0,397.78,397.78,396.85,397.48,63068.0
2023-10-20 15:50:00,397.57,397.64,395.68,395.7,126229.0,397.57,397.64,395.68,395.7,126229.0
2023-10-23 09:30:00,394.92,395.31,392.13,392.65,36588.0,394.92,395.31,392.13,392.65,36588.0
2023-10-23 09:40:00,392.65,395.89,392.08,395.88,20958.0,392.65,395.89,392.08,395.88,20958.0
2023-10-23 09:50:00,396.09,397.2,395.17,396.34,25654.0,396.09,397.2,395.17,396.34,25654.0
2023-10-23 10:00:00,397.0,397.15,394.85,395.01,17785.0,397.0,397.15,394.85,395.01,17785.0
2023-10-23 10:10:00,395.18,398.06,395.18,397.9,20459.0,395.18,398.06,395.18,397.9,20459.0
2023-10-23 10:20:00,398.14,398.44,396.87,397.94,21389.0,398.14,398.44,396.87,397.94,21389.0
2023-10-23 10:30:00,397.95,398.36,397.26,398.15,15089.0,397.95,398.36,397.26,398.15,15089.0
2023-10-23 10:40:00,397.96,399.88,397.58,398.99,37119.0,397.96,399.88,397.58,398.99,37119.0
2023-10-23 10:50:00,399.19,399.99,399.13,399.78,13920.0,399.19,399.99,399.13,399.78,13920.0
2023-10-23 11:00:00,399.99,400.14,399.18,399.47,22291.0,399.99,400.14,399.18,399.47,22291.0
2023-10-23 11:10:00,399.55,400.25,399.55,400.0,31557.0,399.55,400.25,399.55,400.0,31557.0
2023-10-23 11:20:00,400.09,401.17,400.02,401.16,21736.0,400.09,401.17,400.02,401.16,21736.0
2023-10-23 11:30:00,401.25,402.72,401.12,402.61,15534.0,401.25,402.72,401.12,402.61,15534.0
2023-10-23 11:40:00,402.62,402.7,401.41,401.45,16822.0,402.62,402.7,401.41,401.45,16822.0
2023-10-23 11:50:00,401.63,402.77,401.46,402.46,17421.0,401.63,402.77,401.46,402.46,17421.0
2023-10-23 12:00:00,402.56,402.78,401.88,402.08,12401.0,402.56,402.78,401.88,402.08,12401.0
2023-10-23 12:10:00,401.93,403.17,401.93,402.58,20097.0,401.93,403.17,401.93,402.58,20097.0
2023-10-23 12:20:00,402.44,404.35,402.43,404.35,16419.0,402.44,404.35,402.43,404.35,16419.0
2023-10-23 12:30:00,404.15,404.73,403.81,404.63,17098.0,404.15,404.73,403.81,404.63,17098.0
2023-10-23 12:40:00,404.69,404.88,404.1,404.62,15779.0,404.69,404.88,404.1,404.62,15779.0
2023-10-23 12:50:00,404.49,406.55,404.49,406.53,14825.0,404.49,406.55,404.49,406.53,14825.0
2023-10-23 13:00:00,406.55,406.81,405.34,405.86,24867.0,406.55,406.81,405.34,405.86,24867.0
2023-10-23 13:10:00,405.83,405.83,404.84,404.95,12874.0,405.83,405.83,404.84,404.95,12874.0
2023-10-23 13:20:00,404.85,405.95,404.85,405.88,14218.0,404.85,405.95,404.85,405.88,14218.0
2023-10-23 13:30:00,405.61,406.41,405.29,405.81,13193.0,405.61,406.41,405.29,405.81,13193.0
2023-10-23 13:40:00,405.51,406.47,405.51,406.31,13524.0,405.51,406.47,405.51,406.31,13524.0
2023-10-23 13:50:00,406.31,406.73,405.9,406.46,18125.0,406.31,406.73,405.9,406.46,18125.0
2023-10-23 14:00:00,406.44,406.75,405.92,406.46,14676.0,406.44,406.75,405.92,406.46,14676.0
2023-10-23 14:10:00,406.35,406.36,405.28,405.38,8947.0,406.35,406.36,405.28,405.38,8947.0
2023-10-23 14:20:00,405.37,405.68,405.01,405.41,13803.0,405.37,405.68,405.01,405.41,13803.0
2023-10-23 14:30:00,405.45,405.79,405.22,405.53,9995.0,405.45,405.79,405.22,405.53,9995.0
2023-10-23 14:40:00,405.55,405.96,404.81,405.17,19216.0,405.55,405.96,404.81,405.17,19216.0
2023-10-23 14:50:00,405.11,406.0,405.08,405.8,14074.0,405.11,406.0,405.08,405.8,14074.0
2023-10-23 15:00:00,405.92,406.18,405.49,406.14,16681.0,405.92,406.18,405.49,406.14,16681.0
2023-10-23 15:10:00,406.15,406.24,404.72,405.12,24703.0,406.15,406.24,404.72,405.12,24703.0
2023-10-23 15:20:00,404.94,405.17,404.13,404.83,21145.0,404.94,405.17,404.13,404.83,21145.0
2023-10-23 15:30:00,404.74,404.88,403.32,403.32,37304.0,404.74,404.88,403.32,403.32,37304.0
2023-10-23 15:40:00,403.37,403.81,402.85,403.69,41926.0,403.37,403.81,402.85,403.69,41926.0
2023-10-23 15:50:00,403.72,403.8,402.18,402.46,116328.0,403.72,403.8,402.18,402.46,116328.0
2023-10-24 09:30:00,405.08,405.61,401.67,402.5,65191.0,405.08,405.61,401.67,402.5,65191.0
2023-10-24 09:40:00,402.47,402.6,400.12,401.64,35122.0,402.47,402.6,400.12,401.64,35122.0
2023-10-24 09:50:00,402.19,403.75,401.99,403.35,12205.0,402.19,403.75,401.99,403.35,12205.0
2023-10-24 10:00:00,403.06,404.47,401.88,404.23,31473.0,403.06,404.47,401.88,404.23,31473.0
2023-10-24 10:10:00,404.23,404.36,402.24,402.53,20373.0,404.23,404.36,402.24,402.53,20373.0
2023-10-24 10:20:00,402.77,404.4,402.14,404.22,15459.0,402.77,404.4,402.14,404.22,15459.0
2023-10-24 10:30:00,404.22,405.06,403.71,405.06,11559.0,404.22,405.06,403.71,405.06,11559.0
2023-10-24 10:40:00,404.82,404.82,403.67,403.96,19078.0,404.82,404.82,403.67,403.96,19078.0
2023-10-24 10:50:00,403.99,404.49,403.64,403.8,31369.0,403.99,404.49,403.64,403.8,31369.0
2023-10-24 11:00:00,403.8,405.08,403.25,403.98,14527.0,403.8,405.08,403.25,403.98,14527.0
2023-10-24 11:10:00,404.17,404.91,403.58,404.61,12193.0,404.17,404.91,403.58,404.61,12193.0
2023-10-24 11:20:00,404.63,404.8,403.58,403.58,8824.0,404.63,404.8,403.58,403.58,8824.0
2023-10-24 11:30:00,403.56,403.81,402.68,402.93,17586.0,403.56,403.81,402.68,402.93,17586.0
2023-10-24 11:40:00,403.04,403.35,402.57,402.84,12490.0,403.04,403.35,402.57,402.84,12490.0
2023-10-24 11:50:00,402.65,403.13,402.29,403.12,9698.0,402.65,403.13,402.29,403.12,9698.0
2023-10-24 12:00:00,403.22,403.39,401.3,401.44,29289.0,403.22,403.39,401.3,401.44,29289.0
2023-10-24 12:10:00,401.47,401.47,399.67,399.82,14426.0,401.47,401.47,399.67,399.82,14426.0
2023-10-24 12:20:00,399.77,399.99,398.69,398.69,21494.0,399.77,399.99,398.69,398.69,21494.0
2023-10-24 12:30:00,399.05,399.49,398.67,399.33,17908.0,399.05,399.49,398.67,399.33,17908.0
2023-10-24 12:40:00,399.35,399.54,398.8,399.16,15004.0,399.35,399.54,398.8,399.16,15004.0
2023-10-24 12:50:00,399.17,399.36,398.33,399.36,32244.0,399.17,399.36,398.33,399.36,32244.0
2023-10-24 13:00:00,399.28,400.0,398.79,399.83,19203.0,399.28,400.0,398.79,399.83,19203.0
2023-10-24 13:10:00,399.97,400.1,398.79,399.91,15945.0,399.97,400.1,398.79,399.91,15945.0
2023-10-24 13:20:00,399.93,401.07,399.84,400.94,17725.0,399.93,401.07,399.84,400.94,17725.0
2023-10-24 13:30:00,401.01,401.21,400.33,400.75,10149.0,401.01,401.21,400.33,400.75,10149.0
2023-10-24 13:40:00,400.6,401.63,400.41,401.21,13638.0,400.6,401.63,400.41,401.21,13638.0
2023-10-24 13:50:00,401.29,401.45,400.46,401.2,9520.0,401.29,401.45,400.46,401.2,9520.0
2023-10-24 14:00:00,401.18,402.07,401.17,401.83,7399.0,401.18,402.07,401.17,401.83,7399.0
2023-10-24 14:10:00,401.83,401.83,400.83,401.06,14620.0,401.83,401.83,400.83,401.06,14620.0
2023-10-24 14:20:00,401.02,402.25,401.02,402.05,6547.0,401.02,402.25,401.02,402.05,6547.0
2023-10-24 14:30:00,402.39,402.88,402.05,402.64,12150.0,402.39,402.88,402.05,402.64,12150.0
2023-10-24 14:40:00,402.61,402.88,402.36,402.7,10066.0,402.61,402.88,402.36,402.7,10066.0
2023-10-24 14:50:00,402.89,403.0,402.38,402.72,18610.0,402.89,403.0,402.38,402.72,18610.0
2023-10-24 15:00:00,402.73,403.17,402.18,402.43,9495.0,402.73,403.17,402.18,402.43,9495.0
2023-10-24 15:10:00,402.34,403.02,402.12,402.69,14277.0,402.34,403.02,402.12,402.69,14277.0
2023-10-24 15:20:00,402.69,403.19,402.59,403.17,16332.0,402.69,403.19,402.59,403.17,16332.0
2023-10-24 15:30:00,403.1,403.17,402.6,402.91,20327.0,403.1,403.17,402.6,402.91,20327.0
2023-10-24 15:40:00,402.8,403.21,402.8,403.12,24592.0,402.8,403.21,402.8,403.12,24592.0
2023-10-24 15:50:00,403.19,403.86,402.88,403.42,117328.0,403.19,403.86,402.88,403.42,117328.0
2023-10-25 09:30:00,401.0,403.6,399.84,400.47,22433.0,401.0,403.6,399.84,400.47,22433.0
2023-10-25 09:40:00,401.01,401.53,399.58,400.15,8613.0,401.01,401.53,399.58,400.15,8613.0
2023-10-25 09:50:00,400.11,401.35,400.1,401.35,4400.0,400.11,401.35,400.1,401.35,4400.0
2023-10-25 10:00:00,401.63,401.63,399.69,400.78,14421.0,401.63,401.63,399.69,400.78,14421.0
2023-10-25 10:10:00,400.73,401.44,400.18,400.5,11240.0,400.73,401.44,400.18,400.5,11240.0
2023-10-25 10:20:00,400.58,401.05,399.9,400.72,7705.0,400.58,401.05,399.9,400.72,7705.0
2023-10-25 10:30:00,400.9,401.88,400.32,401.55,18098.0,400.9,401.88,400.32,401.55,18098.0
2023-10-25 10:40:00,401.65,402.54,401.0,401.5,13795.0,401.65,402.54,401.0,401.5,13795.0
2023-10-25 10:50:00,401.47,401.68,400.3,401.49,9293.0,401.47,401.68,400.3,401.49,9293.0
2023-10-25 11:00:00,401.33,403.82,401.33,402.46,23815.0,401.33,403.82,401.33,402.46,23815.0
2023-10-25 11:10:00,402.58,402.99,401.8,402.61,11006.0,402.58,402.99,401.8,402.61,11006.0
2023-10-25 11:20:00,402.63,402.63,401.54,401.54,19227.0,402.63,402.63,401.54,401.54,19227.0
2023-10-25 11:30:00,401.38,401.82,400.26,401.06,14737.0,401.38,401.82,400.26,401.06,14737.0
2023-10-25 11:40:00,401.06,401.06,399.26,399.94,16132.0,401.06,401.06,399.26,399.94,16132.0
2023-10-25 11:50:00,399.38,400.33,398.92,399.43,10364.0,399.38,400.33,398.92,399.43,10364.0
2023-10-25 12:00:00,399.36,399.65,398.64,399.12,12514.0,399.36,399.65,398.64,399.12,12514.0
2023-10-25 12:10:00,399.08,399.08,397.94,398.76,10076.0,399.08,399.08,397.94,398.76,10076.0
2023-10-25 12:20:00,398.75,399.57,398.69,399.39,15543.0,398.75,399.57,398.69,399.39,15543.0
2023-10-25 12:30:00,399.38,400.35,398.95,399.17,10912.0,399.38,400.35,398.95,399.17,10912.0
2023-10-25 12:40:00,398.98,399.07,398.32,398.61,17668.0,398.98,399.07,398.32,398.61,17668.0
2023-10-25 12:50:00,398.54,398.63,398.16,398.29,10334.0,398.54,398.63,398.16,398.29,10334.0
2023-10-25 13:00:00,398.09,398.59,397.67,398.38,15687.0,398.09,398.59,397.67,398.38,15687.0
2023-10-25 13:10:00,398.32,398.48,397.64,398.04,16919.0,398.32,398.48,397.64,398.04,16919.0
2023-10-25 13:20:00,397.86,398.38,397.57,398.28,19311.0,397.86,398.38,397.57,398.28,19311.0
2023-10-25 13:30:00,398.15,398.38,397.5,398.07,8382.0,398.15,398.38,397.5,398.07,8382.0
2023-10-25 13:40:00,397.84,397.84,397.38,397.53,5401.0,397.84,397.84,397.38,397.53,5401.0
2023-10-25 13:50:00,397.39,397.8,397.25,397.67,7119.0,397.39,397.8,397.25,397.67,7119.0
2023-10-25 14:00:00,397.67,398.5,397.67,398.06,11268.0,397.67,398.5,397.67,398.06,11268.0
2023-10-25 14:10:00,398.22,398.94,397.9,398.21,9746.0,398.22,398.94,397.9,398.21,9746.0
2023-10-25 14:20:00,398.55,398.55,398.0,398.03,5011.0,398.55,398.55,398.0,398.03,5011.0
2023-10-25 14:30:00,398.15,398.29,397.67,397.86,10337.0,398.15,398.29,397.67,397.86,10337.0
2023-10-25 14:40:00,397.87,398.7,397.87,398.23,6723.0,397.87,398.7,397.87,398.23,6723.0
2023-10-25 14:50:00,398.35,398.35,396.8,396.97,27379.0,398.35,398.35,396.8,396.97,27379.0
2023-10-25 15:00:00,396.97,396.98,396.12,396.86,15888.0,396.97,396.98,396.12,396.86,15888.0
2023-10-25 15:10:00,396.65,397.33,396.52,397.02,12942.0,396.65,397.33,396.52,397.02,12942.0
2023-10-25 15:20:00,397.08,397.28,396.59,397.03,16157.0,397.08,397.28,396.59,397.03,16157.0
2023-10-25 15:30:00,397.09,397.56,396.75,396.82,22734.0,397.09,397.56,396.75,396.82,22734.0
2023-10-25 15:40:00,396.8,397.04,396.66,396.91,25900.0,396.8,397.04,396.66,396.91,25900.0
2023-10-25 15:50:00,396.94,397.95,396.69,396.7,149377.0,396.94,397.95,396.69,396.7,149377.0
2023-10-26 09:30:00,393.18,394.04,390.24,391.68,58832.0,393.18,394.04,390.24,391.68,58832.0
2023-10-26 09:40:00,391.61,392.23,389.5,390.76,47329.0,391.61,392.23,389.5,390.76,47329.0
2023-10-26 09:50:00,391.03,391.03,386.0,388.96,60579.0,391.03,391.03,386.0,388.96,60579.0
2023-10-26 10:00:00,388.03,389.57,387.56,388.87,25784.0,388.03,389.57,387.56,388.87,25784.0
2023-10-26 10:10:00,389.03,389.35,386.8,387.28,45389.0,389.03,389.35,386.8,387.28,45389.0
2023-10-26 10:20:00,387.52,389.33,386.8,389.3,33893.0,387.52,389.33,386.8,389.3,33893.0
2023-10-26 10:30:00,389.09,389.25,387.49,387.89,24181.0,389.09,389.25,387.49,387.89,24181.0
2023-10-26 10:40:00,388.02,391.3,387.5,390.64,38913.0,388.02,391.3,387.5,390.64,38913.0
2023-10-26 10:50:00,390.82,392.25,390.66,391.0,31522.0,390.82,392.25,390.66,391.0,31522.0
2023-10-26 11:00:00,391.18,391.76,388.88,389.05,34419.0,391.18,391.76,388.88,389.05,34419.0
2023-10-26 11:10:00,389.06,391.38,388.92,390.66,28755.0,389.06,391.38,388.92,390.66,28755.0
2023-10-26 11:20:00,390.45,390.66,389.19,389.51,14174.0,390.45,390.66,389.19,389.51,14174.0
2023-10-26 11:30:00,389.82,389.89,388.35,389.33,16514.0,389.82,389.89,388.35,389.33,16514.0
2023-10-26 11:40:00,389.44,389.5,387.88,389.48,14531.0,389.44,389.5,387.88,389.48,14531.0
2023-10-26 11:50:00,389.52,390.39,389.03,389.95,11660.0,389.52,390.39,389.03,389.95,11660.0
2023-10-26 12:00:00,389.92,389.92,388.47,389.13,8800.0,389.92,389.92,388.47,389.13,8800.0
2023-10-26 12:10:00,388.89,389.55,387.91,387.91,10931.0,388.89,389.55,387.91,387.91,10931.0
2023-10-26 12:20:00,387.85,388.27,387.14,388.0,33698.0,387.85,388.27,387.14,388.0,33698.0
2023-10-26 12:30:00,388.13,388.83,388.06,388.16,11831.0,388.13,388.83,388.06,388.16,11831.0
2023-10-26 12:40:00,388.33,389.06,387.98,388.53,36541.0,388.33,389.06,387.98,388.53,36541.0
2023-10-26 12:50:00,388.6,388.96,387.67,388.23,13041.0,388.6,388.96,387.67,388.23,13041.0
2023-10-26 13:00:00,388.04,389.48,387.65,389.26,41080.0,388.04,389.48,387.65,389.26,41080.0
2023-10-26 13:10:00,389.25,389.52,388.79,388.99,11727.0,389.25,389.52,388.79,388.99,11727.0
2023-10-26 13:20:00,388.83,388.83,387.64,388.06,15519.0,388.83,388.83,387.64,388.06,15519.0
2023-10-26 13:30:00,387.86,388.81,387.28,388.3,15580.0,387.86,388.81,387.28,388.3,15580.0
2023-10-26 13:40:00,388.33,390.4,388.3,390.28,12754.0,388.33,390.4,388.3,390.28,12754.0
2023-10-26 13:50:00,390.31,390.31,389.42,389.9,16945.0,390.31,390.31,389.42,389.9,16945.0
2023-10-26 14:00:00,390.06,390.39,389.76,390.12,11811.0,390.06,390.39,389.76,390.12,11811.0
2023-10-26 14:10:00,390.22,390.8,390.04,390.68,26261.0,390.22,390.8,390.04,390.68,26261.0
2023-10-26 14:20:00,390.56,391.78,390.34,391.78,11429.0,390.56,391.78,390.34,391.78,11429.0
2023-10-26 14:30:00,391.69,392.74,391.31,392.62,14934.0,391.69,392.74,391.31,392.62,14934.0
2023-10-26 14:40:00,392.46,392.95,391.78,392.5,21660.0,392.46,392.95,391.78,392.5,21660.0
2023-10-26 14:50:00,392.63,393.38,392.39,393.31,11108.0,392.63,393.38,392.39,393.31,11108.0
2023-10-26 15:00:00,393.5,393.57,392.85,393.25,23963.0,393.5,393.57,392.85,393.25,23963.0
2023-10-26 15:10:00,393.36,393.36,392.47,392.81,17774.0,393.36,393.36,392.47,392.81,17774.0
2023-10-26 15:20:00,392.84,392.84,391.56,391.56,17665.0,392.84,392.84,391.56,391.56,17665.0
2023-10-26 15:30:00,391.53,391.54,389.41,389.62,19069.0,391.53,391.54,389.41,389.62,19069.0
2023-10-26 15:40:00,389.53,389.54,388.67,388.97,40255.0,389.53,389.54,388.67,388.97,40255.0
2023-10-26 15:50:00,388.94,389.58,388.57,388.61,128633.0,388.94,389.58,388.57,388.61,128633.0
2023-10-27 09:30:00,390.0,391.95,389.25,391.41,31892.0,390.0,391.95,389.25,391.41,31892.0
2023-10-27 09:40:00,391.64,392.21,390.02,390.39,20102.0,391.64,392.21,390.02,390.39,20102.0
2023-10-27 09:50:00,390.49,391.85,389.5,389.5,32478.0,390.49,391.85,389.5,389.5,32478.0
2023-10-27 10:00:00,389.52,390.15,388.59,389.36,18633.0,389.52,390.15,388.59,389.36,18633.0
2023-10-27 10:10:00,389.23,390.72,389.1,389.73,18685.0,389.23,390.72,389.1,389.73,18685.0
2023-10-27 10:20:00,389.84,390.33,389.36,389.79,21417.0,389.84,390.33,389.36,389.79,21417.0
2023-10-27 10:30:00,389.57,389.9,388.05,388.44,23021.0,389.57,389.9,388.05,388.44,23021.0
2023-10-27 10:40:00,388.61,388.7,387.4,387.43,21064.0,388.61,388.7,387.4,387.43,21064.0
2023-10-27 10:50:00,387.6,388.81,387.48,388.19,19173.0,387.6,388.81,387.48,388.19,19173.0
2023-10-27 11:00:00,388.23,388.4,387.22,387.27,16723.0,388.23,388.4,387.22,387.27,16723.0
2023-10-27 11:10:00,387.37,389.97,387.3,389.0,31200.0,387.37,389.97,387.3,389.0,31200.0
2023-10-27 11:20:00,389.26,390.95,389.14,389.76,19811.0,389.26,390.95,389.14,389.76,19811.0
2023-10-27 11:30:00,389.83,390.36,388.85,390.04,13528.0,389.83,390.36,388.85,390.04,13528.0
2023-10-27 11:40:00,390.18,390.56,388.94,389.56,9997.0,390.18,390.56,388.94,389.56,9997.0
2023-10-27 11:50:00,389.71,390.87,389.71,390.56,21312.0,389.71,390.87,389.71,390.56,21312.0
2023-10-27 12:00:00,390.49,390.49,388.85,389.87,6680.0,390.49,390.49,388.85,389.87,6680.0
2023-10-27 12:10:00,390.07,390.32,389.53,390.07,10544.0,390.07,390.32,389.53,390.07,10544.0
2023-10-27 12:20:00,390.12,390.13,388.61,389.09,7945.0,390.12,390.13,388.61,389.09,7945.0
2023-10-27 12:30:00,389.0,389.59,388.63,389.03,6700.0,389.0,389.59,388.63,389.03,6700.0
2023-10-27 12:40:00,388.89,388.98,386.95,386.95,15142.0,388.89,388.98,386.95,386.95,15142.0
2023-10-27 12:50:00,386.83,387.13,386.11,386.4,9727.0,386.83,387.13,386.11,386.4,9727.0
2023-10-27 13:00:00,386.4,386.95,385.05,385.47,13944.0,386.4,386.95,385.05,385.47,13944.0
2023-10-27 13:10:00,385.53,386.27,385.23,385.74,10132.0,385.53,386.27,385.23,385.74,10132.0
2023-10-27 13:20:00,385.87,386.85,385.71,386.15,7136.0,385.87,386.85,385.71,386.15,7136.0
2023-10-27 13:30:00,386.17,386.53,385.5,386.21,9630.0,386.17,386.53,385.5,386.21,9630.0
2023-10-27 13:40:00,386.23,386.75,385.64,386.02,8712.0,386.23,386.75,385.64,386.02,8712.0
2023-10-27 13:50:00,386.16,386.69,385.15,385.62,8839.0,386.16,386.69,385.15,385.62,8839.0
2023-10-27 14:00:00,385.71,385.98,384.37,384.53,27098.0,385.71,385.98,384.37,384.53,27098.0
2023-10-27 14:10:00,384.67,386.49,384.65,385.66,22314.0,384.67,386.49,384.65,385.66,22314.0
2023-10-27 14:20:00,385.8,386.25,385.29,385.36,17928.0,385.8,386.25,385.29,385.36,17928.0
2023-10-27 14:30:00,385.47,386.3,384.83,386.15,14076.0,385.47,386.3,384.83,386.15,14076.0
2023-10-27 14:40:00,386.22,386.22,385.13,385.42,15717.0,386.22,386.22,385.13,385.42,15717.0
2023-10-27 14:50:00,385.22,385.63,384.67,384.96,16048.0,385.22,385.63,384.67,384.96,16048.0
2023-10-27 15:00:00,385.13,385.27,384.62,385.1,13697.0,385.13,385.27,384.62,385.1,13697.0
2023-10-27 15:10:00,385.06,385.19,384.63,384.89,18258.0,385.06,385.19,384.63,384.89,18258.0
2023-10-27 15:20:00,384.97,386.09,384.69,385.92,19647.0,384.97,386.09,384.69,385.92,19647.0
2023-10-27 15:30:00,386.04,386.28,385.07,385.14,22699.0,386.04,386.28,385.07,385.14,22699.0
2023-10-27 15:40:00,385.05,386.3,384.92,386.25,53769.0,385.05,386.3,384.92,386.25,53769.0
2023-10-27 15:50:00,386.47,387.28,385.9,386.89,151793.0,386.47,387.28,385.9,386.89,151793.0
2023-10-30 09:30:00,388.44,391.44,387.75,390.71,31959.0,388.44,391.44,387.75,390.71,31959.0
2023-10-30 09:40:00,391.06,392.18,390.54,390.69,31238.0,391.06,392.18,390.54,390.69,31238.0
2023-10-30 09:50:00,390.71,392.15,390.38,391.27,12630.0,390.71,392.15,390.38,391.27,12630.0
2023-10-30 10:00:00,391.23,391.75,390.05,390.7,10730.0,391.23,391.75,390.05,390.7,10730.0
2023-10-30 10:10:00,390.79,391.39,389.94,390.23,7321.0,390.79,391.39,389.94,390.23,7321.0
2023-10-30 10:20:00,390.25,390.4,388.9,389.5,13418.0,390.25,390.4,388.9,389.5,13418.0
2023-10-30 10:30:00,389.49,389.9,389.25,389.54,11285.0,389.49,389.9,389.25,389.54,11285.0
2023-10-30 10:40:00,389.65,390.76,389.42,390.55,12839.0,389.65,390.76,389.42,390.55,12839.0
2023-10-30 10:50:00,390.5,391.4,390.25,391.26,7874.0,390.5,391.4,390.25,391.26,7874.0
2023-10-30 11:00:00,391.25,391.68,390.77,391.56,15644.0,391.25,391.68,390.77,391.56,15644.0
2023-10-30 11:10:00,391.52,391.97,391.13,391.41,6231.0,391.52,391.97,391.13,391.41,6231.0
2023-10-30 11:20:00,391.41,391.55,390.6,391.17,5833.0,391.41,391.55,390.6,391.17,5833.0
2023-10-30 11:30:00,391.54,392.17,390.69,390.69,18537.0,391.54,392.17,390.69,390.69,18537.0
2023-10-30 11:40:00,390.36,391.17,390.03,390.31,7919.0,390.36,391.17,390.03,390.31,7919.0
2023-10-30 11:50:00,390.32,391.01,389.98,390.71,9447.0,390.32,391.01,389.98,390.71,9447.0
2023-10-30 12:00:00,390.81,390.94,390.41,390.69,10393.0,390.81,390.94,390.41,390.69,10393.0
2023-10-30 12:10:00,390.69,391.34,390.65,390.73,6212.0,390.69,391.34,390.65,390.73,6212.0
2023-10-30 12:20:00,390.78,390.78,389.68,389.9,8254.0,390.78,390.78,389.68,389.9,8254.0
2023-10-30 12:30:00,390.14,391.06,390.14,390.85,9810.0,390.14,391.06,390.14,390.85,9810.0
2023-10-30 12:40:00,390.63,390.63,389.34,390.15,11220.0,390.63,390.63,389.34,390.15,11220.0
2023-10-30 12:50:00,390.15,390.15,389.36,389.75,5505.0,390.15,390.15,389.36,389.75,5505.0
2023-10-30 13:00:00,389.45,390.06,389.45,389.77,8220.0,389.45,390.06,389.45,389.77,8220.0
2023-10-30 13:10:00,389.7,389.81,389.43,389.58,6105.0,389.7,389.81,389.43,389.58,6105.0
2023-10-30 13:20:00,389.32,390.92,389.27,390.72,10033.0,389.32,390.92,389.27,390.72,10033.0
2023-10-30 13:30:00,390.93,391.25,390.52,391.13,10633.0,390.93,391.25,390.52,391.13,10633.0
2023-10-30 13:40:00,391.27,391.4,390.75,390.8,4068.0,391.27,391.4,390.75,390.8,4068.0
2023-10-30 13:50:00,390.67,391.15,390.66,391.15,4419.0,390.67,391.15,390.66,391.15,4419.0
2023-10-30 14:00:00,391.23,391.52,390.9,391.11,7047.0,391.23,391.52,390.9,391.11,7047.0
2023-10-30 14:10:00,391.36,391.96,391.1,391.22,3038.0,391.36,391.96,391.1,391.22,3038.0
2023-10-30 14:20:00,391.37,391.63,391.26,391.47,4222.0,391.37,391.63,391.26,391.47,4222.0
2023-10-30 14:30:00,391.57,393.25,391.54,393.25,22661.0,391.57,393.25,391.54,393.25,22661.0
2023-10-30 14:40:00,393.16,393.27,392.35,392.86,5717.0,393.16,393.27,392.35,392.86,5717.0
2023-10-30 14:50:00,392.89,392.89,391.94,392.33,5535.0,392.89,392.89,391.94,392.33,5535.0
2023-10-30 15:00:00,392.47,392.79,391.51,392.64,28965.0,392.47,392.79,391.51,392.64,28965.0
2023-10-30 15:10:00,392.86,393.13,392.09,392.33,5967.0,392.86,393.13,392.09,392.33,5967.0
2023-10-30 15:20:00,392.56,392.93,392.21,392.53,16872.0,392.56,392.93,392.21,392.53,16872.0
2023-10-30 15:30:00,392.38,392.91,392.29,392.76,10809.0,392.38,392.91,392.29,392.76,10809.0
2023-10-30 15:40:00,392.69,392.9,392.49,392.64,13963.0,392.69,392.9,392.49,392.64,13963.0
2023-10-30 15:50:00,392.64,392.72,391.61,391.75,58703.0,392.64,392.72,391.61,391.75,58703.0
2023-10-31 09:30:00,391.75,391.75,389.05,389.35,13932.0,391.75,391.75,389.05,389.35,13932.0
2023-10-31 09:40:00,389.01,390.8,389.01,389.94,13744.0,389.01,390.8,389.01,389.94,13744.0
2023-10-31 09:50:00,389.71,391.26,389.7,390.54,11734.0,389.71,391.26,389.7,390.54,11734.0
2023-10-31 10:00:00,390.78,391.43,390.06,390.9,8957.0,390.78,391.43,390.06,390.9,8957.0
2023-10-31 10:10:00,391.29,392.46,391.29,392.23,8925.0,391.29,392.46,391.29,392.23,8925.0
2023-10-31 10:20:00,391.9,392.58,391.25,391.5,16456.0,391.9,392.58,391.25,391.5,16456.0
2023-10-31 10:30:00,391.62,391.9,390.25,390.28,6129.0,391.62,391.9,390.25,390.28,6129.0
2023-10-31 10:40:00,390.04,391.45,390.04,390.71,11625.0,390.04,391.45,390.04,390.71,11625.0
2023-10-31 10:50:00,391.07,391.56,390.44,390.76,13470.0,391.07,391.56,390.44,390.76,13470.0
2023-10-31 11:00:00,390.92,392.43,390.6,392.25,15149.0,390.92,392.43,390.6,392.25,15149.0
2023-10-31 11:10:00,392.33,392.43,390.8,391.2,10228.0,392.33,392.43,390.8,391.2,10228.0
2023-10-31 11:20:00,391.04,391.22,390.2,390.31,9840.0,391.04,391.22,390.2,390.31,9840.0
2023-10-31 11:30:00,390.3,391.13,390.3,390.67,7255.0,390.3,391.13,390.3,390.67,7255.0
2023-10-31 11:40:00,390.7,390.75,390.0,390.13,11283.0,390.7,390.75,390.0,390.13,11283.0
2023-10-31 11:50:00,390.33,391.5,390.13,391.33,16855.0,390.33,391.5,390.13,391.33,16855.0
2023-10-31 12:00:00,391.41,391.95,391.06,391.81,12070.0,391.41,391.95,391.06,391.81,12070.0
2023-10-31 12:10:00,391.56,391.98,390.88,391.76,20261.0,391.56,391.98,390.88,391.76,20261.0
2023-10-31 12:20:00,391.76,392.73,391.68,392.58,6150.0,391.76,392.73,391.68,392.58,6150.0
2023-10-31 12:30:00,392.71,393.79,391.96,393.79,12347.0,392.71,393.79,391.96,393.79,12347.0
2023-10-31 12:40:00,393.73,393.73,393.15,393.23,7328.0,393.73,393.73,393.15,393.23,7328.0
2023-10-31 12:50:00,393.46,393.72,392.6,393.34,5729.0,393.46,393.72,392.6,393.34,5729.0
2023-10-31 13:00:00,393.14,393.62,392.64,392.99,9742.0,393.14,393.62,392.64,392.99,9742.0
2023-10-31 13:10:00,392.74,393.13,392.54,392.77,9861.0,392.74,393.13,392.54,392.77,9861.0
2023-10-31 13:20:00,392.78,392.89,392.19,392.54,4369.0,392.78,392.89,392.19,392.54,4369.0
2023-10-31 13:30:00,392.71,393.04,392.48,392.65,4772.0,392.71,393.04,392.48,392.65,4772.0
2023-10-31 13:40:00,392.47,393.21,392.47,392.95,4180.0,392.47,393.21,392.47,392.95,4180.0
2023-10-31 13:50:00,392.88,393.98,392.88,393.7,6914.0,392.88,393.98,392.88,393.7,6914.0
2023-10-31 14:00:00,393.75,394.66,393.58,394.63,8879.0,393.75,394.66,393.58,394.63,8879.0
2023-10-31 14:10:00,394.58,394.72,393.97,394.41,17399.0,394.58,394.72,393.97,394.41,17399.0
2023-10-31 14:20:00,394.11,394.33,393.38,393.69,9175.0,394.11,394.33,393.38,393.69,9175.0
2023-10-31 14:30:00,393.68,394.41,393.48,394.26,12314.0,393.68,394.41,393.48,394.26,12314.0
2023-10-31 14:40:00,394.26,395.48,394.26,395.03,16876.0,394.26,395.48,394.26,395.03,16876.0
2023-10-31 14:50:00,395.16,395.7,394.9,395.02,28321.0,395.16,395.7,394.9,395.02,28321.0
2023-10-31 15:00:00,395.3,395.4,394.85,395.12,12353.0,395.3,395.4,394.85,395.12,12353.0
2023-10-31 15:10:00,395.15,395.3,394.78,395.18,10903.0,395.15,395.3,394.78,395.18,10903.0
2023-10-31 15:20:00,395.16,395.2,394.21,394.89,18238.0,395.16,395.2,394.21,394.89,18238.0
2023-10-31 15:30:00,394.79,394.79,393.62,393.72,13410.0,394.79,394.79,393.62,393.72,13410.0
2023-10-31 15:40:00,393.67,394.45,393.5,394.4,18790.0,393.67,394.45,393.5,394.4,18790.0
2023-10-31 15:50:00,394.31,394.48,393.24,393.54,107000.0,394.31,394.48,393.24,393.54,107000.0
2023-11-01 09:30:00,393.31,393.31,386.54,387.34,42780.0,393.31,393.31,386.54,387.34,42780.0
2023-11-01 09:40:00,387.34,388.34,386.44,387.74,36220.0,387.34,388.34,386.44,387.74,36220.0
2023-11-01 09:50:00,387.43,388.36,386.63,387.49,22738.0,387.43,388.36,386.63,387.49,22738.0
2023-11-01 10:00:00,387.64,387.74,385.26,385.7,32208.0,387.64,387.74,385.26,385.7,32208.0
2023-11-01 10:10:00,385.83,388.01,385.66,387.79,13362.0,385.83,388.01,385.66,387.79,13362.0
2023-11-01 10:20:00,387.67,389.59,387.56,389.43,18123.0,387.67,389.59,387.56,389.43,18123.0
2023-11-01 10:30:00,389.42,390.83,389.42,390.58,22578.0,389.42,390.83,389.42,390.58,22578.0
2023-11-01 10:40:00,390.88,392.52,390.59,391.75,38939.0,390.88,392.52,390.59,391.75,38939.0
2023-11-01 10:50:00,391.69,392.41,391.15,391.74,22028.0,391.69,392.41,391.15,391.74,22028.0
2023-11-01 11:00:00,391.85,392.85,391.38,392.85,12510.0,391.85,392.85,391.38,392.85,12510.0
2023-11-01 11:10:00,392.82,393.29,391.46,393.19,19302.0,392.82,393.29,391.46,393.19,19302.0
2023-11-01 11:20:00,393.38,393.76,392.19,392.85,20474.0,393.38,393.76,392.19,392.85,20474.0
2023-11-01 11:30:00,392.77,393.31,392.38,393.21,7078.0,392.77,393.31,392.38,393.21,7078.0
2023-11-01 11:40:00,393.1,394.29,392.83,392.83,8651.0,393.1,394.29,392.83,392.83,8651.0
2023-11-01 11:50:00,393.09,393.4,392.77,392.95,6690.0,393.09,393.4,392.77,392.95,6690.0
2023-11-01 12:00:00,392.75,393.29,392.51,393.21,13981.0,392.75,393.29,392.51,393.21,13981.0
2023-11-01 12:10:00,393.31,393.79,392.97,393.24,10719.0,393.31,393.79,392.97,393.24,10719.0
2023-11-01 12:20:00,393.23,393.79,392.64,393.19,11955.0,393.23,393.79,392.64,393.19,11955.0
2023-11-01 12:30:00,393.29,393.87,392.28,392.28,7345.0,393.29,393.87,392.28,392.28,7345.0
2023-11-01 12:40:00,392.44,392.8,391.43,392.69,13281.0,392.44,392.8,391.43,392.69,13281.0
2023-11-01 12:50:00,392.67,392.83,391.9,392.76,10242.0,392.67,392.83,391.9,392.76,10242.0
2023-11-01 13:00:00,392.77,393.57,392.68,393.34,10671.0,392.77,393.57,392.68,393.34,10671.0
2023-11-01 13:10:00,393.35,394.28,393.26,393.93,13920.0,393.35,394.28,393.26,393.93,13920.0
2023-11-01 13:20:00,393.81,394.18,393.0,393.75,9405.0,393.81,394.18,393.0,393.75,9405.0
2023-11-01 13:30:00,393.5,393.51,392.49,392.55,5431.0,393.5,393.51,392.49,392.55,5431.0
2023-11-01 13:40:00,392.5,393.73,392.17,392.17,14317.0,392.5,393.73,392.17,392.17,14317.0
2023-11-01 13:50:00,392.32,392.8,392.27,392.78,7312.0,392.32,392.8,392.27,392.78,7312.0
2023-11-01 14:00:00,392.82,393.86,392.68,393.1,19370.0,392.82,393.86,392.68,393.1,19370.0
2023-11-01 14:10:00,393.17,393.36,392.0,393.0,7723.0,393.17,393.36,392.0,393.0,7723.0
2023-11-01 14:20:00,393.12,393.81,393.05,393.67,7431.0,393.12,393.81,393.05,393.67,7431.0
2023-11-01 14:30:00,393.68,395.28,393.3,393.55,24554.0,393.68,395.28,393.3,393.55,24554.0
2023-11-01 14:40:00,393.65,393.65,392.11,392.65,16747.0,393.65,393.65,392.11,392.65,16747.0
2023-11-01 14:50:00,392.71,394.14,392.47,393.81,29810.0,392.71,394.14,392.47,393.81,29810.0
2023-11-01 15:00:00,393.73,395.15,393.73,394.31,14404.0,393.73,395.15,393.73,394.31,14404.0
2023-11-01 15:10:00,394.59,394.88,393.83,394.36,12701.0,394.59,394.88,393.83,394.36,12701.0
2023-11-01 15:20:00,394.48,395.81,394.47,395.13,14320.0,394.48,395.81,394.47,395.13,14320.0
2023-11-01 15:30:00,395.19,395.66,394.94,395.21,17327.0,395.19,395.66,394.94,395.21,17327.0
2023-11-01 15:40:00,395.22,395.39,394.87,395.14,17441.0,395.22,395.39,394.87,395.14,17441.0
2023-11-01 15:50:00,395.24,395.77,394.92,395.27,73088.0,395.24,395.77,394.92,395.27,73088.0
2023-11-02 09:30:00,398.91,403.0,398.91,402.79,32109.0,398.91,403.0,398.91,402.79,32109.0
2023-11-02 09:40:00,402.97,403.3,400.01,400.98,28827.0,402.97,403.3,400.01,400.98,28827.0
2023-11-02 09:50:00,400.85,402.89,400.82,402.0,26773.0,400.85,402.89,400.82,402.0,26773.0
2023-11-02 10:00:00,402.12,402.74,401.12,401.2,24489.0,402.12,402.74,401.12,401.2,24489.0
2023-11-02 10:10:00,401.25,401.42,398.95,399.88,40768.0,401.25,401.42,398.95,399.88,40768.0
2023-11-02 10:20:00,399.88,400.65,398.7,400.33,22962.0,399.88,400.65,398.7,400.33,22962.0
2023-11-02 10:30:00,399.93,400.34,399.18,399.77,14150.0,399.93,400.34,399.18,399.77,14150.0
2023-11-02 10:40:00,400.0,401.17,399.76,400.75,16958.0,400.0,401.17,399.76,400.75,16958.0
2023-11-02 10:50:00,400.73,403.48,400.68,403.0,20458.0,400.73,403.48,400.68,403.0,20458.0
2023-11-02 11:00:00,403.06,403.07,402.22,402.99,15596.0,403.06,403.07,402.22,402.99,15596.0
2023-11-02 11:10:00,402.83,403.76,402.33,402.97,23852.0,402.83,403.76,402.33,402.97,23852.0
2023-11-02 11:20:00,402.84,403.5,402.03,402.03,14707.0,402.84,403.5,402.03,402.03,14707.0
2023-11-02 11:30:00,401.98,403.35,401.76,403.35,17575.0,401.98,403.35,401.76,403.35,17575.0
2023-11-02 11:40:00,403.17,403.23,402.26,402.93,11446.0,403.17,403.23,402.26,402.93,11446.0
2023-11-02 11:50:00,403.02,403.9,402.19,403.31,19974.0,403.02,403.9,402.19,403.31,19974.0
2023-11-02 12:00:00,403.26,403.26,402.63,402.83,12154.0,403.26,403.26,402.63,402.83,12154.0
2023-11-02 12:10:00,402.92,403.14,402.5,402.76,10806.0,402.92,403.14,402.5,402.76,10806.0
2023-11-02 12:20:00,402.63,402.85,401.99,402.23,20926.0,402.63,402.85,401.99,402.23,20926.0
2023-11-02 12:30:00,402.13,403.84,401.77,403.73,16761.0,402.13,403.84,401.77,403.73,16761.0
2023-11-02 12:40:00,403.74,404.31,403.13,403.56,27628.0,403.74,404.31,403.13,403.56,27628.0
2023-11-02 12:50:00,403.44,403.62,402.27,402.46,12340.0,403.44,403.62,402.27,402.46,12340.0
2023-11-02 13:00:00,402.33,402.79,402.12,402.26,8043.0,402.33,402.79,402.12,402.26,8043.0
2023-11-02 13:10:00,402.26,403.29,402.2,402.79,6511.0,402.26,403.29,402.2,402.79,6511.0
2023-11-02 13:20:00,402.76,403.41,402.72,403.25,11408.0,402.76,403.41,402.72,403.25,11408.0
2023-11-02 13:30:00,403.57,403.69,402.64,402.86,8141.0,403.57,403.69,402.64,402.86,8141.0
2023-11-02 13:40:00,402.81,403.44,402.7,403.24,5422.0,402.81,403.44,402.7,403.24,5422.0
2023-11-02 13:50:00,402.97,404.41,402.87,404.3,18956.0,402.97,404.41,402.87,404.3,18956.0
2023-11-02 14:00:00,404.25,404.82,404.24,404.45,9184.0,404.25,404.82,404.24,404.45,9184.0
2023-11-02 14:10:00,404.51,404.73,404.25,404.49,11225.0,404.51,404.73,404.25,404.49,11225.0
2023-11-02 14:20:00,404.25,404.28,403.73,403.82,9666.0,404.25,404.28,403.73,403.82,9666.0
2023-11-02 14:30:00,403.7,404.37,403.42,403.98,16150.0,403.7,404.37,403.42,403.98,16150.0
2023-11-02 14:40:00,403.96,404.87,403.96,404.87,13413.0,403.96,404.87,403.96,404.87,13413.0
2023-11-02 14:50:00,404.71,404.72,404.11,404.13,7480.0,404.71,404.72,404.11,404.13,7480.0
2023-11-02 15:00:00,404.16,404.57,403.59,404.36,11893.0,404.16,404.57,403.59,404.36,11893.0
2023-11-02 15:10:00,404.47,404.47,403.65,403.69,11052.0,404.47,404.47,403.65,403.69,11052.0
2023-11-02 15:20:00,403.54,403.91,403.33,403.91,15146.0,403.54,403.91,403.33,403.91,15146.0
2023-11-02 15:30:00,403.88,404.05,403.61,403.79,26635.0,403.88,404.05,403.61,403.79,26635.0
2023-11-02 15:40:00,403.77,403.78,402.72,403.31,27335.0,403.77,403.78,402.72,403.31,27335.0
2023-11-02 15:50:00,403.27,403.93,402.87,403.57,103730.0,403.27,403.93,402.87,403.57,103730.0
2023-11-03 09:30:00,408.78,410.4,406.88,407.47,19341.0,408.78,410.4,406.88,407.47,19341.0
2023-11-03 09:40:00,407.49,408.31,407.05,408.31,8042.0,407.49,408.31,407.05,408.31,8042.0
2023-11-03 09:50:00,407.95,410.5,407.95,409.25,13707.0,407.95,410.5,407.95,409.25,13707.0
2023-11-03 10:00:00,409.13,409.2,407.9,408.81,13324.0,409.13,409.2,407.9,408.81,13324.0
2023-11-03 10:10:00,409.02,409.62,408.44,409.52,5778.0,409.02,409.62,408.44,409.52,5778.0
2023-11-03 10:20:00,409.56,409.73,407.77,408.1,5906.0,409.56,409.73,407.77,408.1,5906.0
2023-11-03 10:30:00,408.58,408.64,407.26,408.04,6012.0,408.58,408.64,407.26,408.04,6012.0
2023-11-03 10:40:00,407.98,408.24,407.03,407.37,12901.0,407.98,408.24,407.03,407.37,12901.0
2023-11-03 10:50:00,407.19,408.13,406.47,408.01,8680.0,407.19,408.13,406.47,408.01,8680.0
2023-11-03 11:00:00,408.26,408.73,407.68,407.68,6687.0,408.26,408.73,407.68,407.68,6687.0
2023-11-03 11:10:00,407.82,408.82,407.6,408.7,3127.0,407.82,408.82,407.6,408.7,3127.0
2023-11-03 11:20:00,408.63,408.98,408.22,408.4,4412.0,408.63,408.98,408.22,408.4,4412.0
2023-11-03 11:30:00,408.49,410.03,408.48,409.88,7727.0,408.49,410.03,408.48,409.88,7727.0
2023-11-03 11:40:00,410.07,410.38,409.61,410.15,9965.0,410.07,410.38,409.61,410.15,9965.0
2023-11-03 11:50:00,409.67,410.31,409.38,409.84,4511.0,409.67,410.31,409.38,409.84,4511.0
2023-11-03 12:00:00,409.69,410.04,409.36,410.04,6779.0,409.69,410.04,409.36,410.04,6779.0
2023-11-03 12:10:00,410.14,411.07,409.86,410.99,16872.0,410.14,411.07,409.86,410.99,16872.0
2023-11-03 12:20:00,410.91,411.02,410.25,410.81,11156.0,410.91,411.02,410.25,410.81,11156.0
2023-11-03 12:30:00,410.76,412.03,410.76,411.5,17282.0,410.76,412.03,410.76,411.5,17282.0
2023-11-03 12:40:00,411.4,411.58,411.14,411.15,5231.0,411.4,411.58,411.14,411.15,5231.0
2023-11-03 12:50:00,411.09,411.18,410.67,410.9,10304.0,411.09,411.18,410.67,410.9,10304.0
2023-11-03 13:00:00,410.9,411.08,410.52,410.83,8462.0,410.9,411.08,410.52,410.83,8462.0
2023-11-03 13:10:00,410.66,410.67,409.92,410.22,4353.0,410.66,410.67,409.92,410.22,4353.0
2023-11-03 13:20:00,410.22,410.33,409.84,410.26,10207.0,410.22,410.33,409.84,410.26,10207.0
2023-11-03 13:30:00,410.22,410.46,409.83,409.94,6598.0,410.22,410.46,409.83,409.94,6598.0
2023-11-03 13:40:00,409.86,409.86,408.67,409.65,11324.0,409.86,409.86,408.67,409.65,11324.0
2023-11-03 13:50:00,409.65,409.69,409.3,409.44,5505.0,409.65,409.69,409.3,409.44,5505.0
2023-11-03 14:00:00,409.31,409.77,409.05,409.77,9295.0,409.31,409.77,409.05,409.77,9295.0
2023-11-03 14:10:00,409.68,409.68,408.92,408.92,11295.0,409.68,409.68,408.92,408.92,11295.0
2023-11-03 14:20:00,409.02,409.34,408.7,408.98,14105.0,409.02,409.34,408.7,408.98,14105.0
2023-11-03 14:30:00,409.13,409.13,408.79,409.07,6707.0,409.13,409.13,408.79,409.07,6707.0
2023-11-03 14:40:00,409.13,409.18,408.78,408.86,15448.0,409.13,409.18,408.78,408.86,15448.0
2023-11-03 14:50:00,408.82,409.18,408.71,408.79,7577.0,408.82,409.18,408.71,408.79,7577.0
2023-11-03 15:00:00,408.64,409.02,408.45,408.47,4993.0,408.64,409.02,408.45,408.47,4993.0
2023-11-03 15:10:00,408.46,408.8,408.46,408.71,3708.0,408.46,408.8,408.46,408.71,3708.0
2023-11-03 15:20:00,408.56,408.7,407.97,407.97,6904.0,408.56,408.7,407.97,407.97,6904.0
2023-11-03 15:30:00,407.88,408.0,407.19,407.24,14125.0,407.88,408.0,407.19,407.24,14125.0
2023-11-03 15:40:00,407.32,407.58,406.27,406.6,16025.0,407.32,407.58,406.27,406.6,16025.0
2023-11-03 15:50:00,406.98,408.42,406.6,407.86,86439.0,406.98,408.42,406.6,407.86,86439.0
2023-11-06 09:30:00,410.87,412.28,409.5,410.04,23036.0,410.87,412.28,409.5,410.04,23036.0
2023-11-06 09:40:00,410.29,410.35,407.9,408.26,15530.0,410.29,410.35,407.9,408.26,15530.0
2023-11-06 09:50:00,408.11,408.31,406.39,406.63,21529.0,408.11,408.31,406.39,406.63,21529.0
2023-11-06 10:00:00,406.75,407.82,405.8,405.94,20756.0,406.75,407.82,405.8,405.94,20756.0
2023-11-06 10:10:00,405.78,406.24,404.5,405.09,8905.0,405.78,406.24,404.5,405.09,8905.0
2023-11-06 10:20:00,405.19,405.71,404.67,405.42,15097.0,405.19,405.71,404.67,405.42,15097.0
2023-11-06 10:30:00,405.21,405.95,405.18,405.57,4440.0,405.21,405.95,405.18,405.57,4440.0
2023-11-06 10:40:00,405.76,406.45,404.9,405.23,24560.0,405.76,406.45,404.9,405.23,24560.0
2023-11-06 10:50:00,405.37,406.11,405.37,405.54,8191.0,405.37,406.11,405.37,405.54,8191.0
2023-11-06 11:00:00,405.79,406.56,405.6,406.5,5689.0,405.79,406.56,405.6,406.5,5689.0
2023-11-06 11:10:00,406.38,406.38,405.57,405.67,4428.0,406.38,406.38,405.57,405.67,4428.0
2023-11-06 11:20:00,405.96,406.57,405.25,406.49,12389.0,405.96,406.57,405.25,406.49,12389.0
2023-11-06 11:30:00,406.5,406.52,405.55,405.86,9081.0,406.5,406.52,405.55,405.86,9081.0
2023-11-06 11:40:00,405.9,406.17,405.4,405.81,4369.0,405.9,406.17,405.4,405.81,4369.0
2023-11-06 11:50:00,405.92,407.25,405.83,407.06,4629.0,405.92,407.25,405.83,407.06,4629.0
2023-11-06 12:00:00,406.85,407.09,406.13,407.09,6361.0,406.85,407.09,406.13,407.09,6361.0
2023-11-06 12:10:00,406.99,407.17,406.59,406.7,5212.0,406.99,407.17,406.59,406.7,5212.0
2023-11-06 12:20:00,406.65,406.77,406.3,406.65,2459.0,406.65,406.77,406.3,406.65,2459.0
2023-11-06 12:30:00,406.59,407.03,406.35,406.43,6305.0,406.59,407.03,406.35,406.43,6305.0
2023-11-06 12:40:00,406.38,406.62,405.97,406.26,7025.0,406.38,406.62,405.97,406.26,7025.0
2023-11-06 12:50:00,406.2,406.7,406.17,406.54,4475.0,406.2,406.7,406.17,406.54,4475.0
2023-11-06 13:00:00,406.69,406.69,405.58,405.63,9367.0,406.69,406.69,405.58,405.63,9367.0
2023-11-06 13:10:00,405.52,405.77,405.21,405.21,4944.0,405.52,405.77,405.21,405.21,4944.0
2023-11-06 13:20:00,405.0,405.68,404.68,405.09,8526.0,405.0,405.68,404.68,405.09,8526.0
2023-11-06 13:30:00,404.91,405.93,404.91,405.93,8471.0,404.91,405.93,404.91,405.93,8471.0
2023-11-06 13:40:00,405.81,405.84,404.8,404.91,5350.0,405.81,405.84,404.8,404.91,5350.0
2023-11-06 13:50:00,404.81,405.68,404.73,405.41,9272.0,404.81,405.68,404.73,405.41,9272.0
2023-11-06 14:00:00,405.53,405.55,404.74,404.94,5399.0,405.53,405.55,404.74,404.94,5399.0
2023-11-06 14:10:00,404.94,405.39,404.86,405.33,4191.0,404.94,405.39,404.86,405.33,4191.0
2023-11-06 14:20:00,405.34,405.72,405.14,405.59,7773.0,405.34,405.72,405.14,405.59,7773.0
2023-11-06 14:30:00,405.5,406.03,405.46,405.83,6398.0,405.5,406.03,405.46,405.83,6398.0
2023-11-06 14:40:00,405.59,406.09,405.55,405.93,8570.0,405.59,406.09,405.55,405.93,8570.0
2023-11-06 14:50:00,405.94,406.77,405.94,406.42,11398.0,405.94,406.77,405.94,406.42,11398.0
2023-11-06 15:00:00,406.6,407.2,406.43,406.93,5881.0,406.6,407.2,406.43,406.93,5881.0
2023-11-06 15:10:00,407.0,407.47,406.8,407.35,8511.0,407.0,407.47,406.8,407.35,8511.0
2023-11-06 15:20:00,407.47,407.73,407.23,407.34,9681.0,407.47,407.73,407.23,407.34,9681.0
2023-11-06 15:30:00,407.38,407.84,407.12,407.31,6457.0,407.38,407.84,407.12,407.31,6457.0
2023-11-06 15:40:00,407.46,407.52,406.66,406.75,13245.0,407.46,407.52,406.66,406.75,13245.0
2023-11-06 15:50:00,406.95,407.96,406.8,407.95,38305.0,406.95,407.96,406.8,407.95,38305.0
2023-11-07 09:30:00,409.9,409.9,406.0,406.59,19567.0,409.9,409.9,406.0,406.59,19567.0
2023-11-07 09:40:00,406.59,409.85,406.53,409.51,22147.0,406.59,409.85,406.53,409.51,22147.0
2023-11-07 09:50:00,409.53,410.72,409.42,410.34,13880.0,409.53,410.72,409.42,410.34,13880.0
2023-11-07 10:00:00,410.19,411.16,409.62,409.85,25098.0,410.19,411.16,409.62,409.85,25098.0
2023-11-07 10:10:00,409.5,411.17,409.5,411.06,14596.0,409.5,411.17,409.5,411.06,14596.0
2023-11-07 10:20:00,411.02,411.91,410.74,411.6,20340.0,411.02,411.91,410.74,411.6,20340.0
2023-11-07 10:30:00,411.47,412.65,411.42,411.66,10905.0,411.47,412.65,411.42,411.66,10905.0
2023-11-07 10:40:00,412.16,412.39,411.61,411.99,15734.0,412.16,412.39,411.61,411.99,15734.0
2023-11-07 10:50:00,411.85,413.43,411.85,412.4,18354.0,411.85,413.43,411.85,412.4,18354.0
2023-11-07 11:00:00,412.4,412.7,411.98,412.26,9065.0,412.4,412.7,411.98,412.26,9065.0
2023-11-07 11:10:00,412.26,413.75,412.26,413.58,11375.0,412.26,413.75,412.26,413.58,11375.0
2023-11-07 11:20:00,413.5,413.66,412.64,412.99,15354.0,413.5,413.66,412.64,412.99,15354.0
2023-11-07 11:30:00,412.87,413.58,412.87,413.35,10850.0,412.87,413.58,412.87,413.35,10850.0
2023-11-07 11:40:00,413.28,413.28,412.01,412.31,7735.0,413.28,413.28,412.01,412.31,7735.0
2023-11-07 11:50:00,412.32,413.11,412.15,413.11,9896.0,412.32,413.11,412.15,413.11,9896.0
2023-11-07 12:00:00,413.07,413.29,411.73,411.86,12387.0,413.07,413.29,411.73,411.86,12387.0
2023-11-07 12:10:00,411.96,412.08,411.4,411.81,11038.0,411.96,412.08,411.4,411.81,11038.0
2023-11-07 12:20:00,411.81,412.19,411.26,411.51,6381.0,411.81,412.19,411.26,411.51,6381.0
2023-11-07 12:30:00,411.27,411.81,410.72,411.65,5692.0,411.27,411.81,410.72,411.65,5692.0
2023-11-07 12:40:00,411.62,412.24,411.38,411.78,4414.0,411.62,412.24,411.38,411.78,4414.0
2023-11-07 12:50:00,411.75,411.76,411.18,411.55,10696.0,411.75,411.76,411.18,411.55,10696.0
2023-11-07 13:00:00,411.6,412.24,411.59,412.09,5100.0,411.6,412.24,411.59,412.09,5100.0
2023-11-07 13:10:00,412.06,412.2,411.4,411.71,18631.0,412.06,412.2,411.4,411.71,18631.0
2023-11-07 13:20:00,411.95,412.02,411.52,411.81,11478.0,411.95,412.02,411.52,411.81,11478.0
2023-11-07 13:30:00,411.8,411.91,411.35,411.5,6370.0,411.8,411.91,411.35,411.5,6370.0
2023-11-07 13:40:00,411.45,411.45,410.78,411.36,9693.0,411.45,411.45,410.78,411.36,9693.0
2023-11-07 13:50:00,411.17,411.83,411.12,411.79,5655.0,411.17,411.83,411.12,411.79,5655.0
2023-11-07 14:00:00,411.75,413.0,411.57,412.09,10419.0,411.75,413.0,411.57,412.09,10419.0
2023-11-07 14:10:00,412.12,412.2,411.69,411.9,3165.0,412.12,412.2,411.69,411.9,3165.0
2023-11-07 14:20:00,411.9,412.22,411.65,412.04,5395.0,411.9,412.22,411.65,412.04,5395.0
2023-11-07 14:30:00,412.25,412.47,411.91,412.14,5623.0,412.25,412.47,411.91,412.14,5623.0
2023-11-07 14:40:00,412.07,412.38,411.62,411.73,10505.0,412.07,412.38,411.62,411.73,10505.0
2023-11-07 14:50:00,411.79,412.52,411.76,412.29,11336.0,411.79,412.52,411.76,412.29,11336.0
2023-11-07 15:00:00,412.36,412.81,412.36,412.65,7405.0,412.36,412.81,412.36,412.65,7405.0
2023-11-07 15:10:00,412.75,413.33,412.64,413.28,9513.0,412.75,413.33,412.64,413.28,9513.0
2023-11-07 15:20:00,413.17,413.93,413.02,413.76,18606.0,413.17,413.93,413.02,413.76,18606.0
2023-11-07 15:30:00,413.81,413.93,413.42,413.9,18390.0,413.81,413.93,413.42,413.9,18390.0
2023-11-07 15:40:00,413.9,414.48,413.77,414.05,31659.0,413.9,414.48,413.77,414.05,31659.0
2023-11-07 15:50:00,413.97,414.26,413.3,413.76,97325.0,413.97,414.26,413.3,413.76,97325.0
2023-11-08 09:30:00,415.0,415.0,411.01,413.42,14789.0,415.0,415.0,411.01,413.42,14789.0
2023-11-08 09:40:00,413.83,414.47,413.33,414.31,5225.0,413.83,414.47,413.33,414.31,5225.0
2023-11-08 09:50:00,413.95,415.15,413.27,413.8,10260.0,413.95,415.15,413.27,413.8,10260.0
2023-11-08 10:00:00,413.87,414.63,413.31,414.42,14804.0,413.87,414.63,413.31,414.42,14804.0
2023-11-08 10:10:00,414.41,414.5,413.57,413.58,5053.0,414.41,414.5,413.57,413.58,5053.0
2023-11-08 10:20:00,413.71,414.05,412.78,413.57,3950.0,413.71,414.05,412.78,413.57,3950.0
2023-11-08 10:30:00,413.81,413.82,412.61,412.72,5095.0,413.81,413.82,412.61,412.72,5095.0
2023-11-08 10:40:00,412.7,414.78,412.6,414.78,18348.0,412.7,414.78,412.6,414.78,18348.0
2023-11-08 10:50:00,414.79,414.88,414.4,414.58,6737.0,414.79,414.88,414.4,414.58,6737.0
2023-11-08 11:00:00,414.43,414.55,413.83,413.88,5785.0,414.43,414.55,413.83,413.88,5785.0
2023-11-08 11:10:00,413.87,414.12,413.37,413.71,7503.0,413.87,414.12,413.37,413.71,7503.0
2023-11-08 11:20:00,413.64,413.85,412.91,413.37,10680.0,413.64,413.85,412.91,413.37,10680.0
2023-11-08 11:30:00,413.32,413.78,412.81,412.81,6275.0,413.32,413.78,412.81,412.81,6275.0
2023-11-08 11:40:00,412.75,413.7,412.6,413.36,1800.0,412.75,413.7,412.6,413.36,1800.0
2023-11-08 11:50:00,413.27,413.47,412.84,412.97,3679.0,413.27,413.47,412.84,412.97,3679.0
2023-11-08 12:00:00,412.65,412.75,411.23,411.74,27153.0,412.65,412.75,411.23,411.74,27153.0
2023-11-08 12:10:00,411.76,412.52,411.52,412.3,9086.0,411.76,412.52,411.52,412.3,9086.0
2023-11-08 12:20:00,412.49,412.73,412.27,412.27,3397.0,412.49,412.73,412.27,412.27,3397.0
2023-11-08 12:30:00,412.41,412.85,412.25,412.58,2215.0,412.41,412.85,412.25,412.58,2215.0
2023-11-08 12:40:00,412.53,413.0,412.52,412.8,4065.0,412.53,413.0,412.52,412.8,4065.0
2023-11-08 12:50:00,413.0,413.0,412.01,412.42,4148.0,413.0,413.0,412.01,412.42,4148.0
2023-11-08 13:00:00,412.52,413.01,412.1,412.55,4430.0,412.52,413.01,412.1,412.55,4430.0
2023-11-08 13:10:00,412.37,412.51,411.75,412.27,10421.0,412.37,412.51,411.75,412.27,10421.0
2023-11-08 13:20:00,412.25,412.88,411.86,412.12,5139.0,412.25,412.88,411.86,412.12,5139.0
2023-11-08 13:30:00,412.16,412.89,412.01,412.22,5712.0,412.16,412.89,412.01,412.22,5712.0
2023-11-08 13:40:00,412.36,412.67,412.32,412.44,2991.0,412.36,412.67,412.32,412.44,2991.0
2023-11-08 13:50:00,412.44,412.44,411.9,412.19,3554.0,412.44,412.44,411.9,412.19,3554.0
2023-11-08 14:00:00,412.14,412.98,412.14,412.81,4633.0,412.14,412.98,412.14,412.81,4633.0
2023-11-08 14:10:00,412.89,412.94,412.17,412.4,3829.0,412.89,412.94,412.17,412.4,3829.0
2023-11-08 14:20:00,412.36,412.36,412.0,412.22,3342.0,412.36,412.36,412.0,412.22,3342.0
2023-11-08 14:30:00,412.54,412.54,411.36,411.75,12460.0,412.54,412.54,411.36,411.75,12460.0
2023-11-08 14:40:00,411.68,411.73,411.36,411.73,2727.0,411.68,411.73,411.36,411.73,2727.0
2023-11-08 14:50:00,411.45,412.11,411.45,411.56,3988.0,411.45,412.11,411.45,411.56,3988.0
2023-11-08 15:00:00,411.72,411.89,411.23,411.52,5001.0,411.72,411.89,411.23,411.52,5001.0
2023-11-08 15:10:00,411.39,411.39,410.81,411.07,22557.0,411.39,411.39,410.81,411.07,22557.0
2023-11-08 15:20:00,411.06,411.07,410.55,410.76,13437.0,411.06,411.07,410.55,410.76,13437.0
2023-11-08 15:30:00,410.67,410.67,410.0,410.28,11584.0,410.67,410.67,410.0,410.28,11584.0
2023-11-08 15:40:00,410.34,410.64,410.08,410.08,13052.0,410.34,410.64,410.08,410.08,13052.0
2023-11-08 15:50:00,410.09,410.27,409.32,409.64,46296.0,410.09,410.27,409.32,409.64,46296.0
2023-11-09 09:30:00,410.75,410.75,408.36,408.96,20518.0,410.75,410.75,408.36,408.96,20518.0
2023-11-09 09:40:00,409.23,410.4,409.09,410.23,26569.0,409.23,410.4,409.09,410.23,26569.0
2023-11-09 09:50:00,410.07,410.21,407.56,409.04,15720.0,410.07,410.21,407.56,409.04,15720.0
2023-11-09 10:00:00,409.99,409.99,408.08,408.57,7898.0,409.99,409.99,408.08,408.57,7898.0
2023-11-09 10:10:00,408.33,409.32,408.06,408.84,6149.0,408.33,409.32,408.06,408.84,6149.0
2023-11-09 10:20:00,408.64,408.91,407.92,408.38,8777.0,408.64,408.91,407.92,408.38,8777.0
2023-11-09 10:30:00,408.52,408.52,407.8,407.94,9552.0,408.52,408.52,407.8,407.94,9552.0
2023-11-09 10:40:00,407.94,408.84,407.71,408.52,4212.0,407.94,408.84,407.71,408.52,4212.0
2023-11-09 10:50:00,408.23,408.93,408.09,408.84,5451.0,408.23,408.93,408.09,408.84,5451.0
2023-11-09 11:00:00,408.85,409.06,408.35,408.99,6902.0,408.85,409.06,408.35,408.99,6902.0
2023-11-09 11:10:00,408.99,409.66,408.67,409.47,7754.0,408.99,409.66,408.67,409.47,7754.0
2023-11-09 11:20:00,409.52,409.67,408.79,408.98,6496.0,409.52,409.67,408.79,408.98,6496.0
2023-11-09 11:30:00,409.01,409.24,408.53,408.81,6240.0,409.01,409.24,408.53,408.81,6240.0
2023-11-09 11:40:00,409.02,409.05,408.34,409.04,10445.0,409.02,409.05,408.34,409.04,10445.0
2023-11-09 11:50:00,409.0,409.28,408.35,408.83,5658.0,409.0,409.28,408.35,408.83,5658.0
2023-11-09 12:00:00,408.64,409.14,408.49,408.91,3954.0,408.64,409.14,408.49,408.91,3954.0
2023-11-09 12:10:00,408.94,408.94,407.93,408.31,10261.0,408.94,408.94,407.93,408.31,10261.0
2023-11-09 12:20:00,408.19,408.71,407.71,407.8,5907.0,408.19,408.71,407.71,407.8,5907.0
2023-11-09 12:30:00,407.76,408.34,407.76,408.34,6438.0,407.76,408.34,407.76,408.34,6438.0
2023-11-09 12:40:00,408.21,409.02,408.11,409.02,3415.0,408.21,409.02,408.11,409.02,3415.0
2023-11-09 12:50:00,409.28,409.28,409.03,409.24,3560.0,409.28,409.28,409.03,409.24,3560.0
2023-11-09 13:00:00,409.15,409.29,406.5,407.35,10747.0,409.15,409.29,406.5,407.35,10747.0
2023-11-09 13:10:00,407.35,408.45,407.3,407.77,19175.0,407.35,408.45,407.3,407.77,19175.0
2023-11-09 13:20:00,407.81,408.37,407.69,408.23,6706.0,407.81,408.37,407.69,408.23,6706.0
2023-11-09 13:30:00,407.99,409.0,407.61,408.64,7538.0,407.99,409.0,407.61,408.64,7538.0
2023-11-09 13:40:00,408.54,408.61,407.64,408.47,10660.0,408.54,408.61,407.64,408.47,10660.0
2023-11-09 13:50:00,408.44,409.0,408.0,408.11,6220.0,408.44,409.0,408.0,408.11,6220.0
2023-11-09 14:00:00,407.88,408.04,406.61,407.21,9901.0,407.88,408.04,406.61,407.21,9901.0
2023-11-09 14:10:00,407.09,407.44,406.29,406.43,5744.0,407.09,407.44,406.29,406.43,5744.0
2023-11-09 14:20:00,406.53,407.51,406.48,406.92,12550.0,406.53,407.51,406.48,406.92,12550.0
2023-11-09 14:30:00,407.19,407.28,405.86,406.41,8590.0,407.19,407.28,405.86,406.41,8590.0
2023-11-09 14:40:00,406.43,406.43,405.81,406.12,7785.0,406.43,406.43,405.81,406.12,7785.0
2023-11-09 14:50:00,405.97,406.03,405.33,405.45,10947.0,405.97,406.03,405.33,405.45,10947.0
2023-11-09 15:00:00,405.21,405.91,405.07,405.91,13911.0,405.21,405.91,405.07,405.91,13911.0
2023-11-09 15:10:00,405.9,406.15,405.38,405.7,12085.0,405.9,406.15,405.38,405.7,12085.0
2023-11-09 15:20:00,405.73,405.75,405.15,405.44,15143.0,405.73,405.75,405.15,405.44,15143.0
2023-11-09 15:30:00,405.43,405.62,404.69,405.01,17039.0,405.43,405.62,404.69,405.01,17039.0
2023-11-09 15:40:00,404.98,405.69,404.93,405.27,20698.0,404.98,405.69,404.93,405.27,20698.0
2023-11-09 15:50:00,405.4,406.61,405.4,406.35,67239.0,405.4,406.61,405.4,406.35,67239.0
2023-11-10 09:30:00,407.51,408.17,405.17,407.25,36971.0,407.51,408.17,405.17,407.25,36971.0
2023-11-10 09:40:00,407.27,407.97,406.69,407.97,11440.0,407.27,407.97,406.69,407.97,11440.0
2023-11-10 09:50:00,407.7,407.79,406.96,407.71,10210.0,407.7,407.79,406.96,407.71,10210.0
2023-11-10 10:00:00,407.3,407.36,405.25,406.2,6457.0,407.3,407.36,405.25,406.2,6457.0
2023-11-10 10:10:00,406.04,406.54,405.76,406.34,5202.0,406.04,406.54,405.76,406.34,5202.0
2023-11-10 10:20:00,406.34,406.7,405.74,405.74,14579.0,406.34,406.7,405.74,405.74,14579.0
2023-11-10 10:30:00,405.46,405.85,405.0,405.0,5922.0,405.46,405.85,405.0,405.0,5922.0
2023-11-10 10:40:00,405.04,405.95,404.9,405.51,17080.0,405.04,405.95,404.9,405.51,17080.0
2023-11-10 10:50:00,405.5,405.66,404.89,405.3,12084.0,405.5,405.66,404.89,405.3,12084.0
2023-11-10 11:00:00,405.49,407.72,405.49,407.15,9198.0,405.49,407.72,405.49,407.15,9198.0
2023-11-10 11:10:00,406.97,407.32,406.3,407.24,9968.0,406.97,407.32,406.3,407.24,9968.0
2023-11-10 11:20:00,407.16,407.75,407.12,407.32,7104.0,407.16,407.75,407.12,407.32,7104.0
2023-11-10 11:30:00,407.29,407.93,407.01,407.27,14034.0,407.29,407.93,407.01,407.27,14034.0
2023-11-10 11:40:00,407.27,407.56,406.7,407.14,8860.0,407.27,407.56,406.7,407.14,8860.0
2023-11-10 11:50:00,407.06,408.24,407.06,407.79,12193.0,407.06,408.24,407.06,407.79,12193.0
2023-11-10 12:00:00,407.67,408.83,407.67,408.82,5920.0,407.67,408.83,407.67,408.82,5920.0
2023-11-10 12:10:00,408.92,409.18,407.89,409.18,8474.0,408.92,409.18,407.89,409.18,8474.0
2023-11-10 12:20:00,409.06,409.37,408.53,408.62,6336.0,409.06,409.37,408.53,408.62,6336.0
2023-11-10 12:30:00,408.64,410.49,408.42,410.29,12631.0,408.64,410.49,408.42,410.29,12631.0
2023-11-10 12:40:00,410.4,411.47,409.81,411.24,15372.0,410.4,411.47,409.81,411.24,15372.0
2023-11-10 12:50:00,411.54,411.66,411.0,411.27,7062.0,411.54,411.66,411.0,411.27,7062.0
2023-11-10 13:00:00,411.19,411.53,410.91,410.91,4892.0,411.19,411.53,410.91,410.91,4892.0
2023-11-10 13:10:00,410.94,411.46,410.22,411.46,9158.0,410.94,411.46,410.22,411.46,9158.0
2023-11-10 13:20:00,411.31,411.96,411.19,411.64,7096.0,411.31,411.96,411.19,411.64,7096.0
2023-11-10 13:30:00,411.45,412.22,411.15,411.37,4830.0,411.45,412.22,411.15,411.37,4830.0
2023-11-10 13:40:00,411.53,411.91,411.28,411.47,5724.0,411.53,411.91,411.28,411.47,5724.0
2023-11-10 13:50:00,411.4,411.61,410.83,410.84,5724.0,411.4,411.61,410.83,410.84,5724.0
2023-11-10 14:00:00,410.86,411.29,410.66,411.21,3543.0,410.86,411.29,410.66,411.21,3543.0
2023-11-10 14:10:00,411.37,412.06,411.22,411.56,2918.0,411.37,412.06,411.22,411.56,2918.0
2023-11-10 14:20:00,411.51,411.84,411.39,411.79,4100.0,411.51,411.84,411.39,411.79,4100.0
2023-11-10 14:30:00,412.01,412.3,411.67,412.3,5773.0,412.01,412.3,411.67,412.3,5773.0
2023-11-10 14:40:00,412.3,412.3,411.7,411.84,4516.0,412.3,412.3,411.7,411.84,4516.0
2023-11-10 14:50:00,411.97,412.36,411.74,412.1,7563.0,411.97,412.36,411.74,412.1,7563.0
2023-11-10 15:00:00,412.11,412.43,411.93,412.39,9659.0,412.11,412.43,411.93,412.39,9659.0
2023-11-10 15:10:00,412.5,412.87,412.34,412.8,21644.0,412.5,412.87,412.34,412.8,21644.0
2023-11-10 15:20:00,412.69,412.96,411.96,412.67,13460.0,412.69,412.96,411.96,412.67,13460.0
2023-11-10 15:30:00,412.95,413.26,412.42,412.52,14679.0,412.95,413.26,412.42,412.52,14679.0
2023-11-10 15:40:00,412.85,413.56,412.73,413.01,19014.0,412.85,413.56,412.73,413.01,19014.0
2023-11-10 15:50:00,413.18,413.9,413.18,413.51,66106.0,413.18,413.9,413.18,413.51,66106.0
2023-11-13 09:30:00,410.48,412.0,409.8,411.44,37754.0,410.48,412.0,409.8,411.44,37754.0
2023-11-13 09:40:00,411.37,411.98,410.72,411.55,15754.0,411.37,411.98,410.72,411.55,15754.0
2023-11-13 09:50:00,411.49,412.29,411.32,412.29,14813.0,411.49,412.29,411.32,412.29,14813.0
2023-11-13 10:00:00,412.04,413.0,411.23,412.63,11686.0,412.04,413.0,411.23,412.63,11686.0
2023-11-13 10:10:00,412.49,413.3,411.66,413.3,14227.0,412.49,413.3,411.66,413.3,14227.0
2023-11-13 10:20:00,412.88,413.34,411.91,413.08,15069.0,412.88,413.34,411.91,413.08,15069.0
2023-11-13 10:30:00,413.28,413.28,412.2,412.2,11958.0,413.28,413.28,412.2,412.2,11958.0
2023-11-13 10:40:00,412.35,413.2,412.12,413.19,6215.0,412.35,413.2,412.12,413.19,6215.0
2023-11-13 10:50:00,413.01,414.22,413.0,414.14,6201.0,413.01,414.22,413.0,414.14,6201.0
2023-11-13 11:00:00,414.03,414.39,413.42,414.33,7581.0,414.03,414.39,413.42,414.33,7581.0
2023-11-13 11:10:00,414.04,415.82,413.99,415.6,28984.0,414.04,415.82,413.99,415.6,28984.0
2023-11-13 11:20:00,415.48,416.76,415.47,415.86,33588.0,415.48,416.76,415.47,415.86,33588.0
2023-11-13 11:30:00,416.15,416.88,415.97,416.22,18353.0,416.15,416.88,415.97,416.22,18353.0
2023-11-13 11:40:00,416.32,418.0,416.32,417.71,31718.0,416.32,418.0,416.32,417.71,31718.0
2023-11-13 11:50:00,417.66,418.61,417.46,418.4,16198.0,417.66,418.61,417.46,418.4,16198.0
2023-11-13 12:00:00,418.27,418.5,416.35,416.89,22748.0,418.27,418.5,416.35,416.89,22748.0
2023-11-13 12:10:00,417.02,417.99,416.17,417.87,21605.0,417.02,417.99,416.17,417.87,21605.0
2023-11-13 12:20:00,416.99,417.87,416.55,417.46,14979.0,416.99,417.87,416.55,417.46,14979.0
2023-11-13 12:30:00,417.55,418.03,417.02,417.89,7863.0,417.55,418.03,417.02,417.89,7863.0
2023-11-13 12:40:00,418.21,418.35,417.5,417.5,6759.0,418.21,418.35,417.5,417.5,6759.0
2023-11-13 12:50:00,417.35,417.87,416.76,416.83,9307.0,417.35,417.87,416.76,416.83,9307.0
2023-11-13 13:00:00,416.87,416.87,415.53,415.65,10292.0,416.87,416.87,415.53,415.65,10292.0
2023-11-13 13:10:00,415.52,416.13,415.48,415.91,7644.0,415.52,416.13,415.48,415.91,7644.0
2023-11-13 13:20:00,415.66,416.4,415.42,415.86,6858.0,415.66,416.4,415.42,415.86,6858.0
2023-11-13 13:30:00,415.8,416.14,415.66,416.0,7548.0,415.8,416.14,415.66,416.0,7548.0
2023-11-13 13:40:00,415.88,416.95,415.81,416.75,11827.0,415.88,416.95,415.81,416.75,11827.0
2023-11-13 13:50:00,416.65,416.65,416.15,416.47,4352.0,416.65,416.65,416.15,416.47,4352.0
2023-11-13 14:00:00,416.33,416.64,416.13,416.56,9606.0,416.33,416.64,416.13,416.56,9606.0
2023-11-13 14:10:00,416.47,417.18,416.46,416.74,11158.0,416.47,417.18,416.46,416.74,11158.0
2023-11-13 14:20:00,416.54,417.5,416.54,416.9,16911.0,416.54,417.5,416.54,416.9,16911.0
2023-11-13 14:30:00,417.0,418.5,416.98,418.32,11056.0,417.0,418.5,416.98,418.32,11056.0
2023-11-13 14:40:00,418.32,418.47,417.68,417.88,7719.0,418.32,418.47,417.68,417.88,7719.0
2023-11-13 14:50:00,417.78,417.91,417.45,417.7,9520.0,417.78,417.91,417.45,417.7,9520.0
2023-11-13 15:00:00,417.61,417.7,417.3,417.58,10253.0,417.61,417.7,417.3,417.58,10253.0
2023-11-13 15:10:00,417.57,418.12,417.43,418.05,10512.0,417.57,418.12,417.43,418.05,10512.0
2023-11-13 15:20:00,418.13,418.24,417.64,417.91,10547.0,418.13,418.24,417.64,417.91,10547.0
2023-11-13 15:30:00,417.88,418.07,416.96,416.99,18412.0,417.88,418.07,416.96,416.99,18412.0
2023-11-13 15:40:00,416.98,417.45,416.9,416.93,16725.0,416.98,417.45,416.9,416.93,16725.0
2023-11-13 15:50:00,416.97,417.43,416.49,416.96,75569.0,416.97,417.43,416.49,416.96,75569.0
2023-11-14 09:30:00,422.66,426.4,421.69,425.9,53613.0,422.66,426.4,421.69,425.9,53613.0
2023-11-14 09:40:00,425.99,428.5,425.55,427.72,41381.0,425.99,428.5,425.55,427.72,41381.0
2023-11-14 09:50:00,427.84,428.6,427.26,428.0,6584.0,427.84,428.6,427.26,428.0,6584.0
2023-11-14 10:00:00,428.0,429.14,427.12,428.27,25457.0,428.0,429.14,427.12,428.27,25457.0
2023-11-14 10:10:00,428.25,429.49,428.18,428.54,21115.0,428.25,429.49,428.18,428.54,21115.0
2023-11-14 10:20:00,428.56,429.31,428.45,429.22,7896.0,428.56,429.31,428.45,429.22,7896.0
2023-11-14 10:30:00,429.25,429.76,429.22,429.6,9027.0,429.25,429.76,429.22,429.6,9027.0
2023-11-14 10:40:00,429.73,430.41,429.52,429.81,10462.0,429.73,430.41,429.52,429.81,10462.0
2023-11-14 10:50:00,429.63,429.88,428.02,428.28,13052.0,429.63,429.88,428.02,428.28,13052.0
2023-11-14 11:00:00,428.41,428.7,427.76,428.27,9934.0,428.41,428.7,427.76,428.27,9934.0
2023-11-14 11:10:00,428.19,429.9,428.14,428.79,9941.0,428.19,429.9,428.14,428.79,9941.0
2023-11-14 11:20:00,428.48,429.39,427.98,429.39,17973.0,428.48,429.39,427.98,429.39,17973.0
2023-11-14 11:30:00,429.39,429.6,428.95,429.42,7074.0,429.39,429.6,428.95,429.42,7074.0
2023-11-14 11:40:00,429.36,429.59,428.59,428.6,6725.0,429.36,429.59,428.59,428.6,6725.0
2023-11-14 11:50:00,428.76,428.76,427.22,427.22,9646.0,428.76,428.76,427.22,427.22,9646.0
2023-11-14 12:00:00,427.29,427.7,426.43,426.84,13080.0,427.29,427.7,426.43,426.84,13080.0
2023-11-14 12:10:00,427.04,427.04,426.44,426.54,9068.0,427.04,427.04,426.44,426.54,9068.0
2023-11-14 12:20:00,426.5,426.61,426.0,426.17,5113.0,426.5,426.61,426.0,426.17,5113.0
2023-11-14 12:30:00,426.15,426.57,426.0,426.14,4302.0,426.15,426.57,426.0,426.14,4302.0
2023-11-14 12:40:00,425.97,426.81,425.8,426.81,7047.0,425.97,426.81,425.8,426.81,7047.0
2023-11-14 12:50:00,426.88,427.74,426.71,427.64,4836.0,426.88,427.74,426.71,427.64,4836.0
2023-11-14 13:00:00,427.64,428.31,427.47,428.28,8052.0,427.64,428.31,427.47,428.28,8052.0
2023-11-14 13:10:00,428.08,428.28,427.98,428.17,5814.0,428.08,428.28,427.98,428.17,5814.0
2023-11-14 13:20:00,427.92,428.3,427.68,428.19,8583.0,427.92,428.3,427.68,428.19,8583.0
2023-11-14 13:30:00,428.14,429.5,428.07,429.17,16713.0,428.14,429.5,428.07,429.17,16713.0
2023-11-14 13:40:00,429.28,429.28,428.14,428.75,7138.0,429.28,429.28,428.14,428.75,7138.0
2023-11-14 13:50:00,428.7,429.09,428.4,428.64,9891.0,428.7,429.09,428.4,428.64,9891.0
2023-11-14 14:00:00,428.54,428.69,427.15,427.41,7214.0,428.54,428.69,427.15,427.41,7214.0
2023-11-14 14:10:00,427.28,427.81,427.27,427.76,6905.0,427.28,427.81,427.27,427.76,6905.0
2023-11-14 14:20:00,427.49,427.95,427.33,427.95,8726.0,427.49,427.95,427.33,427.95,8726.0
2023-11-14 14:30:00,427.91,428.33,427.89,427.93,7684.0,427.91,428.33,427.89,427.93,7684.0
2023-11-14 14:40:00,428.16,428.59,428.06,428.39,7263.0,428.16,428.59,428.06,428.39,7263.0
2023-11-14 14:50:00,428.38,429.14,428.36,428.77,10956.0,428.38,429.14,428.36,428.77,10956.0
2023-11-14 15:00:00,428.8,429.73,428.73,429.71,10872.0,428.8,429.73,428.73,429.71,10872.0
2023-11-14 15:10:00,429.62,430.18,429.62,429.98,14598.0,429.62,430.18,429.62,429.98,14598.0
2023-11-14 15:20:00,429.82,430.4,429.67,430.4,13568.0,429.82,430.4,429.67,430.4,13568.0
2023-11-14 15:30:00,430.33,430.49,430.03,430.49,17177.0,430.33,430.49,430.03,430.49,17177.0
2023-11-14 15:40:00,430.44,431.1,430.41,430.63,32736.0,430.44,431.1,430.41,430.63,32736.0
2023-11-14 15:50:00,430.68,431.02,430.17,430.49,90033.0,430.68,431.02,430.17,430.49,90033.0
2023-11-15 09:30:00,433.09,434.74,432.14,434.22,30668.0,433.09,434.74,432.14,434.22,30668.0
2023-11-15 09:40:00,434.21,434.76,433.01,433.77,18428.0,434.21,434.76,433.01,433.77,18428.0
2023-11-15 09:50:00,433.36,434.25,432.18,434.08,11072.0,433.36,434.25,432.18,434.08,11072.0
2023-11-15 10:00:00,434.05,435.67,433.6,435.67,21768.0,434.05,435.67,433.6,435.67,21768.0
2023-11-15 10:10:00,435.62,436.24,435.25,435.52,15584.0,435.62,436.24,435.25,435.52,15584.0
2023-11-15 10:20:00,435.59,436.46,435.44,435.87,9179.0,435.59,436.46,435.44,435.87,9179.0
2023-11-15 10:30:00,435.79,436.66,435.24,435.84,10601.0,435.79,436.66,435.24,435.84,10601.0
2023-11-15 10:40:00,435.88,436.53,435.35,435.49,10425.0,435.88,436.53,435.35,435.49,10425.0
2023-11-15 10:50:00,435.47,435.93,435.0,435.8,14000.0,435.47,435.93,435.0,435.8,14000.0
2023-11-15 11:00:00,435.62,436.61,435.62,436.31,19339.0,435.62,436.61,435.62,436.31,19339.0
2023-11-15 11:10:00,436.33,437.06,436.28,436.84,7169.0,436.33,437.06,436.28,436.84,7169.0
2023-11-15 11:20:00,436.72,436.73,435.55,435.55,10708.0,436.72,436.73,435.55,435.55,10708.0
2023-11-15 11:30:00,435.74,435.75,433.5,433.72,15266.0,435.74,435.75,433.5,433.72,15266.0
2023-11-15 11:40:00,433.64,434.36,433.32,434.18,6606.0,433.64,434.36,433.32,434.18,6606.0
2023-11-15 11:50:00,434.04,434.06,432.97,433.06,7247.0,434.04,434.06,432.97,433.06,7247.0
2023-11-15 12:00:00,433.09,433.43,432.33,432.43,15813.0,433.09,433.43,432.33,432.43,15813.0
2023-11-15 12:10:00,432.41,432.63,431.56,432.37,13034.0,432.41,432.63,431.56,432.37,13034.0
2023-11-15 12:20:00,432.41,433.67,432.21,433.3,18777.0,432.41,433.67,432.21,433.3,18777.0
2023-11-15 12:30:00,433.08,433.84,432.72,433.75,19497.0,433.08,433.84,432.72,433.75,19497.0
2023-11-15 12:40:00,433.73,433.92,433.16,433.66,19053.0,433.73,433.92,433.16,433.66,19053.0
2023-11-15 12:50:00,433.65,434.46,433.43,434.17,11805.0,433.65,434.46,433.43,434.17,11805.0
2023-11-15 13:00:00,434.15,434.15,432.67,433.0,12401.0,434.15,434.15,432.67,433.0,12401.0
2023-11-15 13:10:00,433.08,433.32,432.03,432.27,7542.0,433.08,433.32,432.03,432.27,7542.0
2023-11-15 13:20:00,432.5,433.92,432.5,433.56,9871.0,432.5,433.92,432.5,433.56,9871.0
2023-11-15 13:30:00,433.71,434.18,433.62,433.73,6080.0,433.71,434.18,433.62,433.73,6080.0
2023-11-15 13:40:00,433.7,434.35,433.66,434.31,9906.0,433.7,434.35,433.66,434.31,9906.0
2023-11-15 13:50:00,434.2,434.66,433.69,434.65,10491.0,434.2,434.66,433.69,434.65,10491.0
2023-11-15 14:00:00,434.67,434.87,434.5,434.65,16426.0,434.67,434.87,434.5,434.65,16426.0
2023-11-15 14:10:00,434.68,434.87,433.79,433.95,9275.0,434.68,434.87,433.79,433.95,9275.0
2023-11-15 14:20:00,433.95,434.88,433.58,434.37,10704.0,433.95,434.88,433.58,434.37,10704.0
2023-11-15 14:30:00,434.41,434.73,434.3,434.72,6353.0,434.41,434.73,434.3,434.72,6353.0
2023-11-15 14:40:00,434.62,434.72,434.03,434.44,7496.0,434.62,434.72,434.03,434.44,7496.0
2023-11-15 14:50:00,434.46,435.15,434.44,435.07,7906.0,434.46,435.15,434.44,435.07,7906.0
2023-11-15 15:00:00,434.89,434.89,434.27,434.27,11843.0,434.89,434.89,434.27,434.27,11843.0
2023-11-15 15:10:00,434.36,434.89,433.8,434.54,15277.0,434.36,434.89,433.8,434.54,15277.0
2023-11-15 15:20:00,434.4,434.79,433.09,433.47,13508.0,434.4,434.79,433.09,433.47,13508.0
2023-11-15 15:30:00,433.43,433.72,433.24,433.56,12647.0,433.43,433.72,433.24,433.56,12647.0
2023-11-15 15:40:00,433.59,433.92,433.29,433.29,22779.0,433.59,433.92,433.29,433.29,22779.0
2023-11-15 15:50:00,433.03,433.37,431.44,432.18,91417.0,433.03,433.37,431.44,432.18,91417.0
2023-11-16 09:30:00,430.97,431.5,423.95,424.52,56657.0,430.97,431.5,423.95,424.52,56657.0
2023-11-16 09:40:00,424.52,425.27,422.83,424.73,36893.0,424.52,425.27,422.83,424.73,36893.0
2023-11-16 09:50:00,424.93,424.93,422.91,423.94,21095.0,424.93,424.93,422.91,423.94,21095.0
2023-11-16 10:00:00,424.19,424.19,420.64,420.98,39423.0,424.19,424.19,420.64,420.98,39423.0
2023-11-16 10:10:00,420.98,421.95,420.64,420.96,25695.0,420.98,421.95,420.64,420.96,25695.0
2023-11-16 10:20:00,420.96,421.86,420.13,420.41,29464.0,420.96,421.86,420.13,420.41,29464.0
2023-11-16 10:30:00,420.22,421.27,420.07,420.36,32632.0,420.22,421.27,420.07,420.36,32632.0
2023-11-16 10:40:00,420.34,420.54,419.26,420.17,24113.0,420.34,420.54,419.26,420.17,24113.0
2023-11-16 10:50:00,420.19,420.47,418.89,419.2,23172.0,420.19,420.47,418.89,419.2,23172.0
2023-11-16 11:00:00,419.19,420.0,418.55,419.05,23301.0,419.19,420.0,418.55,419.05,23301.0
2023-11-16 11:10:00,419.1,420.19,418.15,418.44,18272.0,419.1,420.19,418.15,418.44,18272.0
2023-11-16 11:20:00,418.46,418.46,417.23,417.47,13408.0,418.46,418.46,417.23,417.47,13408.0
2023-11-16 11:30:00,417.41,418.0,416.91,417.04,21598.0,417.41,418.0,416.91,417.04,21598.0
2023-11-16 11:40:00,416.99,418.23,416.98,417.81,22559.0,416.99,418.23,416.98,417.81,22559.0
2023-11-16 11:50:00,417.83,418.49,417.17,417.53,18000.0,417.83,418.49,417.17,417.53,18000.0
2023-11-16 12:00:00,417.52,418.35,417.51,418.19,16875.0,417.52,418.35,417.51,418.19,16875.0
2023-11-16 12:10:00,417.99,419.2,417.91,418.62,13162.0,417.99,419.2,417.91,418.62,13162.0
2023-11-16 12:20:00,418.41,419.03,418.27,418.56,11240.0,418.41,419.03,418.27,418.56,11240.0
2023-11-16 12:30:00,418.47,418.52,417.66,417.8,26797.0,418.47,418.52,417.66,417.8,26797.0
2023-11-16 12:40:00,417.8,418.68,417.54,418.43,26060.0,417.8,418.68,417.54,418.43,26060.0
2023-11-16 12:50:00,418.46,418.67,417.92,418.49,19813.0,418.46,418.67,417.92,418.49,19813.0
2023-11-16 13:00:00,418.51,418.52,417.35,417.35,11168.0,418.51,418.52,417.35,417.35,11168.0
2023-11-16 13:10:00,417.31,417.51,416.89,416.98,18009.0,417.31,417.51,416.89,416.98,18009.0
2023-11-16 13:20:00,417.26,417.26,416.55,417.02,12106.0,417.26,417.26,416.55,417.02,12106.0
2023-11-16 13:30:00,417.01,417.44,416.72,417.24,10983.0,417.01,417.44,416.72,417.24,10983.0
2023-11-16 13:40:00,417.1,417.59,416.9,417.25,14936.0,417.1,417.59,416.9,417.25,14936.0
2023-11-16 13:50:00,417.27,418.35,417.26,418.25,12565.0,417.27,418.35,417.26,418.25,12565.0
2023-11-16 14:00:00,418.24,418.36,417.23,417.6,20417.0,418.24,418.36,417.23,417.6,20417.0
2023-11-16 14:10:00,417.6,417.78,417.08,417.57,22808.0,417.6,417.78,417.08,417.57,22808.0
2023-11-16 14:20:00,417.55,417.55,416.63,416.71,13243.0,417.55,417.55,416.63,416.71,13243.0
2023-11-16 14:30:00,416.84,417.73,416.83,417.44,12770.0,416.84,417.73,416.83,417.44,12770.0
2023-11-16 14:40:00,417.65,418.05,417.43,417.99,19441.0,417.65,418.05,417.43,417.99,19441.0
2023-11-16 14:50:00,418.09,418.12,417.37,417.63,15908.0,418.09,418.12,417.37,417.63,15908.0
2023-11-16 15:00:00,417.96,418.59,417.62,417.62,13444.0,417.96,418.59,417.62,417.62,13444.0
2023-11-16 15:10:00,417.62,418.1,417.62,417.76,14450.0,417.62,418.1,417.62,417.76,14450.0
2023-11-16 15:20:00,417.73,418.36,417.67,418.19,10382.0,417.73,418.36,417.67,418.19,10382.0
2023-11-16 15:30:00,418.13,420.08,418.01,420.03,25198.0,418.13,420.08,418.01,420.03,25198.0
2023-11-16 15:40:00,420.1,420.78,419.89,420.46,26928.0,420.1,420.78,419.89,420.46,26928.0
2023-11-16 15:50:00,420.31,420.46,419.83,420.32,110569.0,420.31,420.46,419.83,420.32,110569.0
2023-11-17 09:30:00,425.22,425.37,421.49,421.49,56815.0,425.22,425.37,421.49,421.49,56815.0
2023-11-17 09:40:00,421.89,424.21,421.04,424.21,11868.0,421.89,424.21,421.04,424.21,11868.0
2023-11-17 09:50:00,424.18,424.81,423.12,424.48,16269.0,424.18,424.81,423.12,424.48,16269.0
2023-11-17 10:00:00,424.48,424.54,423.7,424.29,12699.0,424.48,424.54,423.7,424.29,12699.0
2023-11-17 10:10:00,424.06,425.67,423.98,425.45,10922.0,424.06,425.67,423.98,425.45,10922.0
2023-11-17 10:20:00,425.14,425.61,424.3,424.44,6975.0,425.14,425.61,424.3,424.44,6975.0
2023-11-17 10:30:00,424.5,424.5,423.39,423.63,7693.0,424.5,424.5,423.39,423.63,7693.0
2023-11-17 10:40:00,423.45,424.07,423.44,423.96,6547.0,423.45,424.07,423.44,423.96,6547.0
2023-11-17 10:50:00,423.96,424.67,423.69,424.63,10670.0,423.96,424.67,423.69,424.63,10670.0
2023-11-17 11:00:00,424.6,424.64,423.33,424.22,4313.0,424.6,424.64,423.33,424.22,4313.0
2023-11-17 11:10:00,424.23,424.33,423.44,423.88,6815.0,424.23,424.33,423.44,423.88,6815.0
2023-11-17 11:20:00,423.82,424.45,423.67,423.79,4529.0,423.82,424.45,423.67,423.79,4529.0
2023-11-17 11:30:00,423.71,423.95,423.15,423.75,5898.0,423.71,423.95,423.15,423.75,5898.0
2023-11-17 11:40:00,423.45,423.83,423.41,423.41,3788.0,423.45,423.83,423.41,423.41,3788.0
2023-11-17 11:50:00,423.79,424.0,423.44,423.86,5514.0,423.79,424.0,423.44,423.86,5514.0
2023-11-17 12:00:00,424.21,424.41,423.12,423.48,12863.0,424.21,424.41,423.12,423.48,12863.0
2023-11-17 12:10:00,423.87,424.36,423.78,424.17,16726.0,423.87,424.36,423.78,424.17,16726.0
2023-11-17 12:20:00,424.08,424.23,423.76,424.08,4749.0,424.08,424.23,423.76,424.08,4749.0
2023-11-17 12:30:00,424.15,424.28,423.54,423.78,3536.0,424.15,424.28,423.54,423.78,3536.0
2023-11-17 12:40:00,423.89,424.22,423.49,424.09,5397.0,423.89,424.22,423.49,424.09,5397.0
2023-11-17 12:50:00,424.18,424.19,423.55,423.6,4765.0,424.18,424.19,423.55,423.6,4765.0
2023-11-17 13:00:00,423.79,423.85,423.49,423.81,3385.0,423.79,423.85,423.49,423.81,3385.0
2023-11-17 13:10:00,423.9,423.9,423.62,423.86,5512.0,423.9,423.9,423.62,423.86,5512.0
2023-11-17 13:20:00,423.86,424.08,423.67,423.93,13096.0,423.86,424.08,423.67,423.93,13096.0
2023-11-17 13:30:00,423.94,424.23,423.79,424.1,11854.0,423.94,424.23,423.79,424.1,11854.0
2023-11-17 13:40:00,424.06,424.14,423.34,423.34,6495.0,424.06,424.14,423.34,423.34,6495.0
2023-11-17 13:50:00,423.19,424.12,423.16,424.12,5546.0,423.19,424.12,423.16,424.12,5546.0
2023-11-17 14:00:00,424.08,424.51,424.08,424.45,24022.0,424.08,424.51,424.08,424.45,24022.0
2023-11-17 14:10:00,424.45,424.62,423.74,423.74,6000.0,424.45,424.62,423.74,423.74,6000.0
2023-11-17 14:20:00,423.7,424.16,423.51,424.02,7793.0,423.7,424.16,423.51,424.02,7793.0
2023-11-17 14:30:00,423.84,424.19,423.66,423.99,5422.0,423.84,424.19,423.66,423.99,5422.0
2023-11-17 14:40:00,424.04,424.06,423.53,423.79,11194.0,424.04,424.06,423.53,423.79,11194.0
2023-11-17 14:50:00,423.84,424.01,423.75,423.84,3800.0,423.84,424.01,423.75,423.84,3800.0
2023-11-17 15:00:00,423.91,424.15,423.78,423.98,21091.0,423.91,424.15,423.78,423.98,21091.0
2023-11-17 15:10:00,423.97,424.09,423.82,423.82,11417.0,423.97,424.09,423.82,423.82,11417.0
2023-11-17 15:20:00,423.89,424.5,423.87,424.15,29536.0,423.89,424.5,423.87,424.15,29536.0
2023-11-17 15:30:00,424.1,424.11,422.91,422.92,9872.0,424.1,424.11,422.91,422.92,9872.0
2023-11-17 15:40:00,422.79,422.79,421.74,422.55,35184.0,422.79,422.79,421.74,422.55,35184.0
2023-11-17 15:50:00,422.6,422.78,422.08,422.59,63214.0,422.6,422.78,422.08,422.59,63214.0
2023-11-20 09:30:00,423.89,425.5,423.51,425.5,17269.0,423.89,425.5,423.51,425.5,17269.0
2023-11-20 09:40:00,425.0,425.01,422.84,423.36,5745.0,425.0,425.01,422.84,423.36,5745.0
2023-11-20 09:50:00,422.98,424.93,422.77,424.89,3216.0,422.98,424.93,422.77,424.89,3216.0
2023-11-20 10:00:00,424.96,425.61,424.77,425.13,6225.0,424.96,425.61,424.77,425.13,6225.0
2023-11-20 10:10:00,425.4,425.85,425.05,425.79,9045.0,425.4,425.85,425.05,425.79,9045.0
2023-11-20 10:20:00,425.72,425.89,424.61,425.55,5190.0,425.72,425.89,424.61,425.55,5190.0
2023-11-20 10:30:00,425.58,425.7,424.72,425.48,5503.0,425.58,425.7,424.72,425.48,5503.0
2023-11-20 10:40:00,425.36,426.11,425.16,425.68,8511.0,425.36,426.11,425.16,425.68,8511.0
2023-11-20 10:50:00,425.86,426.5,425.83,426.16,5721.0,425.86,426.5,425.83,426.16,5721.0
2023-11-20 11:00:00,426.25,426.29,425.84,426.19,6621.0,426.25,426.29,425.84,426.19,6621.0
2023-11-20 11:10:00,426.15,427.02,425.6,425.6,10242.0,426.15,427.02,425.6,425.6,10242.0
2023-11-20 11:20:00,425.46,425.63,424.47,424.47,6801.0,425.46,425.63,424.47,424.47,6801.0
2023-11-20 11:30:00,424.63,425.22,424.48,424.76,7713.0,424.63,425.22,424.48,424.76,7713.0
2023-11-20 11:40:00,424.74,424.76,424.41,424.6,2441.0,424.74,424.76,424.41,424.6,2441.0
2023-11-20 11:50:00,424.54,424.72,424.08,424.29,4030.0,424.54,424.72,424.08,424.29,4030.0
2023-11-20 12:00:00,424.44,425.35,424.44,424.93,4792.0,424.44,425.35,424.44,424.93,4792.0
2023-11-20 12:10:00,424.96,424.96,424.39,424.59,1911.0,424.96,424.96,424.39,424.59,1911.0
2023-11-20 12:20:00,424.73,424.83,424.41,424.48,1906.0,424.73,424.83,424.41,424.48,1906.0
2023-11-20 12:30:00,424.44,424.98,424.43,424.98,1200.0,424.44,424.98,424.43,424.98,1200.0
2023-11-20 12:40:00,424.93,425.12,424.85,425.12,800.0,424.93,425.12,424.85,425.12,800.0
2023-11-20 12:50:00,424.98,425.67,424.98,425.54,2350.0,424.98,425.67,424.98,425.54,2350.0
2023-11-20 13:00:00,425.68,426.58,425.39,426.58,3240.0,425.68,426.58,425.39,426.58,3240.0
2023-11-20 13:10:00,426.41,426.68,425.97,426.55,4971.0,426.41,426.68,425.97,426.55,4971.0
2023-11-20 13:20:00,426.37,426.4,425.95,426.4,4300.0,426.37,426.4,425.95,426.4,4300.0
2023-11-20 13:30:00,426.55,426.57,426.05,426.26,1873.0,426.55,426.57,426.05,426.26,1873.0
2023-11-20 13:40:00,426.27,427.17,426.13,427.0,8937.0,426.27,427.17,426.13,427.0,8937.0
2023-11-20 13:50:00,426.99,427.4,426.47,427.13,24029.0,426.99,427.4,426.47,427.13,24029.0
2023-11-20 14:00:00,426.82,427.49,426.58,427.34,3988.0,426.82,427.49,426.58,427.34,3988.0
2023-11-20 14:10:00,427.29,427.63,427.12,427.12,3353.0,427.29,427.63,427.12,427.12,3353.0
2023-11-20 14:20:00,427.43,428.11,427.28,427.97,3300.0,427.43,428.11,427.28,427.97,3300.0
2023-11-20 14:30:00,428.07,429.04,427.89,428.79,13628.0,428.07,429.04,427.89,428.79,13628.0
2023-11-20 14:40:00,428.8,429.08,428.4,428.93,6696.0,428.8,429.08,428.4,428.93,6696.0
2023-11-20 14:50:00,429.08,429.09,428.34,428.87,6096.0,429.08,429.09,428.34,428.87,6096.0
2023-11-20 15:00:00,428.91,429.59,428.83,429.45,12578.0,428.91,429.59,428.83,429.45,12578.0
2023-11-20 15:10:00,429.36,429.45,428.42,428.93,6886.0,429.36,429.45,428.42,428.93,6886.0
2023-11-20 15:20:00,428.77,428.94,428.4,428.74,8253.0,428.77,428.94,428.4,428.74,8253.0
2023-11-20 15:30:00,428.73,428.96,428.45,428.71,8422.0,428.73,428.96,428.45,428.71,8422.0
2023-11-20 15:40:00,428.56,428.57,427.95,428.06,9552.0,428.56,428.57,427.95,428.06,9552.0
2023-11-20 15:50:00,428.06,428.71,427.72,428.71,74731.0,428.06,428.71,427.72,428.71,74731.0
2023-11-21 09:30:00,427.29,429.36,425.75,428.81,18025.0,427.29,429.36,425.75,428.81,18025.0
2023-11-21 09:40:00,428.92,429.4,427.73,428.22,8724.0,428.92,429.4,427.73,428.22,8724.0
2023-11-21 09:50:00,428.21,429.92,428.21,429.06,14764.0,428.21,429.92,428.21,429.06,14764.0
2023-11-21 10:00:00,429.4,431.2,429.4,430.69,9825.0,429.4,431.2,429.4,430.69,9825.0
2023-11-21 10:10:00,430.78,430.78,429.25,429.27,5362.0,430.78,430.78,429.25,429.27,5362.0
2023-11-21 10:20:00,429.41,429.7,427.11,427.46,7321.0,429.41,429.7,427.11,427.46,7321.0
2023-11-21 10:30:00,427.24,427.92,427.23,427.64,3952.0,427.24,427.92,427.23,427.64,3952.0
2023-11-21 10:40:00,427.63,428.8,427.63,428.48,8546.0,427.63,428.8,427.63,428.48,8546.0
2023-11-21 10:50:00,428.62,429.08,428.37,428.89,5586.0,428.62,429.08,428.37,428.89,5586.0
2023-11-21 11:00:00,428.75,428.84,428.1,428.54,4791.0,428.75,428.84,428.1,428.54,4791.0
2023-11-21 11:10:00,428.54,429.08,428.48,429.08,2856.0,428.54,429.08,428.48,429.08,2856.0
2023-11-21 11:20:00,428.94,429.38,428.71,429.32,2752.0,428.94,429.38,428.71,429.32,2752.0
2023-11-21 11:30:00,429.45,430.09,429.35,429.97,7174.0,429.45,430.09,429.35,429.97,7174.0
2023-11-21 11:40:00,429.61,430.01,429.35,429.94,7885.0,429.61,430.01,429.35,429.94,7885.0
2023-11-21 11:50:00,429.97,430.14,429.4,429.5,2101.0,429.97,430.14,429.4,429.5,2101.0
2023-11-21 12:00:00,429.72,430.88,429.58,430.75,3438.0,429.72,430.88,429.58,430.75,3438.0
2023-11-21 12:10:00,430.79,431.47,430.78,431.13,10075.0,430.79,431.47,430.78,431.13,10075.0
2023-11-21 12:20:00,431.16,431.33,430.82,431.29,3534.0,431.16,431.33,430.82,431.29,3534.0
2023-11-21 12:30:00,431.4,431.4,430.93,431.01,3252.0,431.4,431.4,430.93,431.01,3252.0
2023-11-21 12:40:00,431.36,431.36,430.89,431.14,14290.0,431.36,431.36,430.89,431.14,14290.0
2023-11-21 12:50:00,431.29,431.88,431.28,431.52,4734.0,431.29,431.88,431.28,431.52,4734.0
2023-11-21 13:00:00,431.64,431.92,431.31,431.33,9313.0,431.64,431.92,431.31,431.33,9313.0
2023-11-21 13:10:00,431.26,431.26,430.25,430.78,5434.0,431.26,431.26,430.25,430.78,5434.0
2023-11-21 13:20:00,430.93,430.93,430.63,430.77,5277.0,430.93,430.93,430.63,430.77,5277.0
2023-11-21 13:30:00,430.61,430.99,430.48,430.83,3468.0,430.61,430.99,430.48,430.83,3468.0
2023-11-21 13:40:00,430.84,431.36,430.81,431.19,3545.0,430.84,431.36,430.81,431.19,3545.0
2023-11-21 13:50:00,431.09,431.2,431.0,431.0,2911.0,431.09,431.2,431.0,431.0,2911.0
2023-11-21 14:00:00,430.89,431.2,430.54,430.68,5988.0,430.89,431.2,430.54,430.68,5988.0
2023-11-21 14:10:00,430.71,431.48,430.34,431.16,3364.0,430.71,431.48,430.34,431.16,3364.0
2023-11-21 14:20:00,430.92,431.09,430.64,431.06,4432.0,430.92,431.09,430.64,431.06,4432.0
2023-11-21 14:30:00,430.9,431.02,430.5,430.51,5494.0,430.9,431.02,430.5,430.51,5494.0
2023-11-21 14:40:00,430.39,430.62,430.28,430.29,3331.0,430.39,430.62,430.28,430.29,3331.0
2023-11-21 14:50:00,430.23,430.46,430.14,430.45,3165.0,430.23,430.46,430.14,430.45,3165.0
2023-11-21 15:00:00,430.35,431.02,429.88,429.96,10850.0,430.35,431.02,429.88,429.96,10850.0
2023-11-21 15:10:00,429.95,430.48,429.81,430.48,9934.0,429.95,430.48,429.81,430.48,9934.0
2023-11-21 15:20:00,430.64,430.64,430.13,430.39,5810.0,430.64,430.64,430.13,430.39,5810.0
2023-11-21 15:30:00,430.26,430.54,430.15,430.53,3419.0,430.26,430.54,430.15,430.53,3419.0
2023-11-21 15:40:00,430.44,430.62,430.2,430.56,10397.0,430.44,430.62,430.2,430.56,10397.0
2023-11-21 15:50:00,430.32,430.62,430.06,430.38,56888.0,430.32,430.62,430.06,430.38,56888.0
2023-11-22 09:30:00,430.82,434.61,430.82,434.19,23854.0,430.82,434.61,430.82,434.19,23854.0
2023-11-22 09:40:00,434.99,435.07,433.71,433.87,4054.0,434.99,435.07,433.71,433.87,4054.0
2023-11-22 09:50:00,433.22,433.47,431.35,432.18,8761.0,433.22,433.47,431.35,432.18,8761.0
2023-11-22 10:00:00,432.18,432.96,431.74,431.94,5810.0,432.18,432.96,431.74,431.94,5810.0
2023-11-22 10:10:00,431.68,433.02,431.58,432.94,9459.0,431.68,433.02,431.58,432.94,9459.0
2023-11-22 10:20:00,432.9,433.12,432.27,432.97,3917.0,432.9,433.12,432.27,432.97,3917.0
2023-11-22 10:30:00,433.18,433.88,432.97,433.0,2000.0,433.18,433.88,432.97,433.0,2000.0
2023-11-22 10:40:00,433.0,433.5,433.0,433.4,2586.0,433.0,433.5,433.0,433.4,2586.0
2023-11-22 10:50:00,433.02,433.44,431.89,431.94,4700.0,433.02,433.44,431.89,431.94,4700.0
2023-11-22 11:00:00,432.0,432.22,431.44,431.51,4084.0,432.0,432.22,431.44,431.51,4084.0
2023-11-22 11:10:00,431.33,432.01,431.33,431.43,3300.0,431.33,432.01,431.33,431.43,3300.0
2023-11-22 11:20:00,431.42,431.96,431.42,431.9,2909.0,431.42,431.96,431.42,431.9,2909.0
2023-11-22 11:30:00,432.0,432.46,431.64,432.09,4680.0,432.0,432.46,431.64,432.09,4680.0
2023-11-22 11:40:00,432.16,432.82,432.16,432.55,4674.0,432.16,432.82,432.16,432.55,4674.0
2023-11-22 11:50:00,432.6,432.84,432.08,432.68,4830.0,432.6,432.84,432.08,432.68,4830.0
2023-11-22 12:00:00,432.72,432.95,431.99,432.09,4473.0,432.72,432.95,431.99,432.09,4473.0
2023-11-22 12:10:00,432.07,432.3,431.44,431.55,6481.0,432.07,432.3,431.44,431.55,6481.0
2023-11-22 12:20:00,431.56,431.7,431.12,431.12,11951.0,431.56,431.7,431.12,431.12,11951.0
2023-11-22 12:30:00,431.11,431.35,430.74,431.35,4606.0,431.11,431.35,430.74,431.35,4606.0
2023-11-22 12:40:00,431.13,431.23,430.71,430.85,13353.0,431.13,431.23,430.71,430.85,13353.0
2023-11-22 12:50:00,430.89,431.1,430.64,431.06,2635.0,430.89,431.1,430.64,431.06,2635.0
2023-11-22 13:00:00,431.18,431.43,431.09,431.25,2020.0,431.18,431.43,431.09,431.25,2020.0
2023-11-22 13:10:00,431.28,431.47,431.11,431.29,3352.0,431.28,431.47,431.11,431.29,3352.0
2023-11-22 13:20:00,431.35,431.71,431.35,431.71,2300.0,431.35,431.71,431.35,431.71,2300.0
2023-11-22 13:30:00,431.77,432.01,431.58,431.99,3700.0,431.77,432.01,431.58,431.99,3700.0
2023-11-22 13:40:00,431.94,431.99,431.68,431.83,3404.0,431.94,431.99,431.68,431.83,3404.0
2023-11-22 13:50:00,431.91,432.21,431.66,431.74,2766.0,431.91,432.21,431.66,431.74,2766.0
2023-11-22 14:00:00,431.9,432.03,431.57,431.63,3217.0,431.9,432.03,431.57,431.63,3217.0
2023-11-22 14:10:00,431.74,431.77,431.47,431.48,3181.0,431.74,431.77,431.47,431.48,3181.0
2023-11-22 14:20:00,431.5,431.63,431.39,431.53,2138.0,431.5,431.63,431.39,431.53,2138.0
2023-11-22 14:30:00,431.56,431.63,430.18,430.18,15179.0,431.56,431.63,430.18,430.18,15179.0
2023-11-22 14:40:00,430.18,430.63,430.0,430.43,3009.0,430.18,430.63,430.0,430.43,3009.0
2023-11-22 14:50:00,430.56,431.19,430.56,430.98,1905.0,430.56,431.19,430.56,430.98,1905.0
2023-11-22 15:00:00,430.98,431.18,430.51,430.83,6800.0,430.98,431.18,430.51,430.83,6800.0
2023-11-22 15:10:00,430.83,431.05,430.54,430.95,7599.0,430.83,431.05,430.54,430.95,7599.0
2023-11-22 15:20:00,430.99,431.16,430.63,430.97,7113.0,430.99,431.16,430.63,430.97,7113.0
2023-11-22 15:30:00,430.88,430.88,429.87,430.28,14313.0,430.88,430.88,429.87,430.28,14313.0
2023-11-22 15:40:00,430.14,430.14,428.97,429.04,34072.0,430.14,430.14,428.97,429.04,34072.0
2023-11-22 15:50:00,428.87,429.07,428.19,428.67,70431.0,428.87,429.07,428.19,428.67,70431.0
2023-11-24 09:30:00,428.3,429.97,426.35,429.22,19134.0,428.3,429.97,426.35,429.22,19134.0
2023-11-24 09:40:00,429.36,431.4,428.85,430.63,3500.0,429.36,431.4,428.85,430.63,3500.0
2023-11-24 09:50:00,430.92,431.4,430.62,430.99,4800.0,430.92,431.4,430.62,430.99,4800.0
2023-11-24 10:00:00,431.38,431.55,431.07,431.17,4245.0,431.38,431.55,431.07,431.17,4245.0
2023-11-24 10:10:00,431.15,431.76,430.94,431.48,7437.0,431.15,431.76,430.94,431.48,7437.0
2023-11-24 10:20:00,431.64,432.0,431.32,431.32,1600.0,431.64,432.0,431.32,431.32,1600.0
2023-11-24 10:30:00,431.31,431.95,431.15,431.87,8474.0,431.31,431.95,431.15,431.87,8474.0
2023-11-24 10:40:00,432.04,432.27,431.21,431.21,2640.0,432.04,432.27,431.21,431.21,2640.0
2023-11-24 10:50:00,431.2,431.22,430.62,431.1,8912.0,431.2,431.22,430.62,431.1,8912.0
2023-11-24 11:00:00,431.33,431.58,431.04,431.36,3277.0,431.33,431.58,431.04,431.36,3277.0
2023-11-24 11:10:00,431.36,431.79,431.36,431.62,3067.0,431.36,431.79,431.36,431.62,3067.0
2023-11-24 11:20:00,431.59,431.73,431.0,431.36,5095.0,431.59,431.73,431.0,431.36,5095.0
2023-11-24 11:30:00,431.47,431.72,431.35,431.35,5937.0,431.47,431.72,431.35,431.35,5937.0
2023-11-24 11:40:00,431.33,431.34,431.04,431.17,807.0,431.33,431.34,431.04,431.17,807.0
2023-11-24 11:50:00,431.22,431.86,431.22,431.64,2386.0,431.22,431.86,431.22,431.64,2386.0
2023-11-24 12:00:00,431.65,431.74,431.29,431.53,11096.0,431.65,431.74,431.29,431.53,11096.0
2023-11-24 12:10:00,431.59,431.74,431.45,431.45,7397.0,431.59,431.74,431.45,431.45,7397.0
2023-11-24 12:20:00,431.67,431.77,431.49,431.6,4410.0,431.67,431.77,431.49,431.6,4410.0
2023-11-24 12:30:00,431.64,431.89,431.47,431.63,3164.0,431.64,431.89,431.47,431.63,3164.0
2023-11-24 12:40:00,431.63,431.74,431.42,431.53,8005.0,431.63,431.74,431.42,431.53,8005.0
2023-11-24 12:50:00,431.51,432.07,431.36,431.76,39588.0,431.51,432.07,431.36,431.76,39588.0
2023-11-27 09:30:00,430.05,432.0,430.05,431.57,32203.0,430.05,432.0,430.05,431.57,32203.0
2023-11-27 09:40:00,431.8,432.71,431.3,432.02,8299.0,431.8,432.71,431.3,432.02,8299.0
2023-11-27 09:50:00,432.0,432.48,431.53,431.86,6284.0,432.0,432.48,431.53,431.86,6284.0
2023-11-27 10:00:00,431.89,433.68,431.86,433.67,14121.0,431.89,433.68,431.86,433.67,14121.0
2023-11-27 10:10:00,433.55,434.63,433.27,433.76,24416.0,433.55,434.63,433.27,433.76,24416.0
2023-11-27 10:20:00,433.89,434.04,432.73,433.63,8994.0,433.89,434.04,432.73,433.63,8994.0
2023-11-27 10:30:00,433.52,434.52,433.47,434.33,5005.0,433.52,434.52,433.47,434.33,5005.0
2023-11-27 10:40:00,434.33,434.74,433.7,434.61,9906.0,434.33,434.74,433.7,434.61,9906.0
2023-11-27 10:50:00,434.69,434.95,434.28,434.43,12942.0,434.69,434.95,434.28,434.43,12942.0
2023-11-27 11:00:00,434.42,434.5,433.99,434.34,4863.0,434.42,434.5,433.99,434.34,4863.0
2023-11-27 11:10:00,434.24,434.24,433.1,433.79,3334.0,434.24,434.24,433.1,433.79,3334.0
2023-11-27 11:20:00,433.94,434.83,433.74,434.63,2703.0,433.94,434.83,433.74,434.63,2703.0
2023-11-27 11:30:00,434.48,434.98,434.37,434.98,3931.0,434.48,434.98,434.37,434.98,3931.0
2023-11-27 11:40:00,435.19,435.19,434.5,434.77,5530.0,435.19,435.19,434.5,434.77,5530.0
2023-11-27 11:50:00,435.0,435.84,435.0,435.37,7089.0,435.0,435.84,435.0,435.37,7089.0
2023-11-27 12:00:00,435.31,435.77,435.16,435.77,3502.0,435.31,435.77,435.16,435.77,3502.0
2023-11-27 12:10:00,435.84,436.04,435.3,435.41,11423.0,435.84,436.04,435.3,435.41,11423.0
2023-11-27 12:20:00,435.43,435.55,435.02,435.31,12414.0,435.43,435.55,435.02,435.31,12414.0
2023-11-27 12:30:00,435.55,435.62,435.15,435.49,4962.0,435.55,435.62,435.15,435.49,4962.0
2023-11-27 12:40:00,435.6,437.09,435.5,436.46,13056.0,435.6,437.09,435.5,436.46,13056.0
2023-11-27 12:50:00,436.45,436.5,436.26,436.47,7409.0,436.45,436.5,436.26,436.47,7409.0
2023-11-27 13:00:00,436.47,436.66,436.22,436.59,8461.0,436.47,436.66,436.22,436.59,8461.0
2023-11-27 13:10:00,436.55,436.87,436.41,436.86,4145.0,436.55,436.87,436.41,436.86,4145.0
2023-11-27 13:20:00,436.8,437.21,436.79,437.21,5022.0,436.8,437.21,436.79,437.21,5022.0
2023-11-27 13:30:00,437.21,437.81,437.21,437.44,5524.0,437.21,437.81,437.21,437.44,5524.0
2023-11-27 13:40:00,437.44,437.61,435.73,435.8,10418.0,437.44,437.61,435.73,435.8,10418.0
2023-11-27 13:50:00,435.8,436.19,435.67,436.16,7675.0,435.8,436.19,435.67,436.16,7675.0
2023-11-27 14:00:00,436.15,436.61,436.08,436.6,5533.0,436.15,436.61,436.08,436.6,5533.0
2023-11-27 14:10:00,436.63,436.73,435.77,435.79,4174.0,436.63,436.73,435.77,435.79,4174.0
2023-11-27 14:20:00,435.61,435.85,435.46,435.85,6391.0,435.61,435.85,435.46,435.85,6391.0
2023-11-27 14:30:00,435.85,436.0,435.66,435.73,6940.0,435.85,436.0,435.66,435.73,6940.0
2023-11-27 14:40:00,435.66,435.69,434.56,434.65,6812.0,435.66,435.69,434.56,434.65,6812.0
2023-11-27 14:50:00,434.66,435.35,434.47,435.35,16152.0,434.66,435.35,434.47,435.35,16152.0
2023-11-27 15:00:00,435.29,435.29,434.73,434.86,6299.0,435.29,435.29,434.73,434.86,6299.0
2023-11-27 15:10:00,434.84,435.4,434.73,435.4,7818.0,434.84,435.4,434.73,435.4,7818.0
2023-11-27 15:20:00,435.55,435.97,435.43,435.5,10180.0,435.55,435.97,435.43,435.5,10180.0
2023-11-27 15:30:00,435.61,436.62,435.61,436.46,13759.0,435.61,436.62,435.61,436.46,13759.0
2023-11-27 15:40:00,436.52,436.68,435.91,436.22,17034.0,436.52,436.68,435.91,436.22,17034.0
2023-11-27 15:50:00,436.09,436.57,435.66,435.77,81068.0,436.09,436.57,435.66,435.77,81068.0
2023-11-28 09:30:00,435.57,436.66,432.6,433.27,21680.0,435.57,436.66,432.6,433.27,21680.0
2023-11-28 09:40:00,433.26,433.75,430.94,431.16,10085.0,433.26,433.75,430.94,431.16,10085.0
2023-11-28 09:50:00,431.12,431.12,428.01,428.12,24271.0,431.12,431.12,428.01,428.12,24271.0
2023-11-28 10:00:00,428.54,429.25,427.55,429.22,27400.0,428.54,429.25,427.55,429.22,27400.0
2023-11-28 10:10:00,428.92,431.93,428.5,431.82,13888.0,428.92,431.93,428.5,431.82,13888.0
2023-11-28 10:20:00,431.76,432.0,430.48,431.79,14859.0,431.76,432.0,430.48,431.79,14859.0
2023-11-28 10:30:00,431.43,431.87,430.33,431.37,10908.0,431.43,431.87,430.33,431.37,10908.0
2023-11-28 10:40:00,431.61,432.87,431.61,432.0,8189.0,431.61,432.87,431.61,432.0,8189.0
2023-11-28 10:50:00,431.84,431.84,430.68,430.9,6813.0,431.84,431.84,430.68,430.9,6813.0
2023-11-28 11:00:00,430.95,431.01,430.1,430.2,6643.0,430.95,431.01,430.1,430.2,6643.0
2023-11-28 11:10:00,430.1,430.88,429.99,430.88,4683.0,430.1,430.88,429.99,430.88,4683.0
2023-11-28 11:20:00,431.27,431.27,430.34,430.34,4756.0,431.27,431.27,430.34,430.34,4756.0
2023-11-28 11:30:00,430.31,431.44,430.3,430.78,7605.0,430.31,431.44,430.3,430.78,7605.0
2023-11-28 11:40:00,430.78,431.07,430.18,430.58,7920.0,430.78,431.07,430.18,430.58,7920.0
2023-11-28 11:50:00,430.69,430.84,429.31,429.77,23879.0,430.69,430.84,429.31,429.77,23879.0
2023-11-28 12:00:00,429.58,429.94,429.38,429.67,8271.0,429.58,429.94,429.38,429.67,8271.0
2023-11-28 12:10:00,429.64,429.64,428.85,429.15,4312.0,429.64,429.64,428.85,429.15,4312.0
2023-11-28 12:20:00,428.81,429.07,428.77,428.77,1583.0,428.81,429.07,428.77,428.77,1583.0
2023-11-28 12:30:00,428.75,428.75,428.25,428.35,4693.0,428.75,428.75,428.25,428.35,4693.0
2023-11-28 12:40:00,428.51,428.51,427.87,428.29,5486.0,428.51,428.51,427.87,428.29,5486.0
2023-11-28 12:50:00,428.09,429.26,427.77,428.81,8549.0,428.09,429.26,427.77,428.81,8549.0
2023-11-28 13:00:00,428.68,429.11,427.37,427.37,9751.0,428.68,429.11,427.37,427.37,9751.0
2023-11-28 13:10:00,427.5,428.11,427.39,428.11,6529.0,427.5,428.11,427.39,428.11,6529.0
2023-11-28 13:20:00,428.24,428.51,427.75,428.17,5126.0,428.24,428.51,427.75,428.17,5126.0
2023-11-28 13:30:00,427.84,428.21,427.58,427.92,5701.0,427.84,428.21,427.58,427.92,5701.0
2023-11-28 13:40:00,428.08,428.37,427.91,428.24,5106.0,428.08,428.37,427.91,428.24,5106.0
2023-11-28 13:50:00,428.25,428.49,428.04,428.19,4981.0,428.25,428.49,428.04,428.19,4981.0
2023-11-28 14:00:00,428.27,428.29,427.97,427.97,600.0,428.27,428.29,427.97,427.97,600.0
2023-11-28 14:10:00,428.01,428.37,427.95,427.95,5321.0,428.01,428.37,427.95,427.95,5321.0
2023-11-28 14:20:00,427.94,428.78,427.94,428.55,4097.0,427.94,428.78,427.94,428.55,4097.0
2023-11-28 14:30:00,428.73,429.48,427.95,429.32,5467.0,428.73,429.48,427.95,429.32,5467.0
2023-11-28 14:40:00,429.32,429.37,428.54,428.92,6357.0,429.32,429.37,428.54,428.92,6357.0
2023-11-28 14:50:00,428.82,429.08,428.3,428.56,4618.0,428.82,429.08,428.3,428.56,4618.0
2023-11-28 15:00:00,428.65,428.65,428.24,428.29,3919.0,428.65,428.65,428.24,428.29,3919.0
2023-11-28 15:10:00,428.42,428.7,427.93,428.03,9961.0,428.42,428.7,427.93,428.03,9961.0
2023-11-28 15:20:00,428.15,428.16,427.09,427.99,18980.0,428.15,428.16,427.09,427.99,18980.0
2023-11-28 15:30:00,427.97,428.17,427.78,427.91,10371.0,427.97,428.17,427.78,427.91,10371.0
2023-11-28 15:40:00,427.95,428.69,427.82,428.69,18218.0,427.95,428.69,427.82,428.69,18218.0
2023-11-28 15:50:00,428.93,429.04,427.49,427.5,110772.0,428.93,429.04,427.49,427.5,110772.0
2023-11-29 09:30:00,429.2,434.5,429.11,432.17,41906.0,429.2,434.5,429.11,432.17,41906.0
2023-11-29 09:40:00,432.18,432.38,430.18,430.18,15985.0,432.18,432.38,430.18,430.18,15985.0
2023-11-29 09:50:00,430.51,431.44,429.69,429.94,23405.0,430.51,431.44,429.69,429.94,23405.0
2023-11-29 10:00:00,429.94,430.92,428.59,428.96,24107.0,429.94,430.92,428.59,428.96,24107.0
2023-11-29 10:10:00,428.93,430.2,428.64,430.0,22331.0,428.93,430.2,428.64,430.0,22331.0
2023-11-29 10:20:00,429.84,432.23,429.53,431.86,13963.0,429.84,432.23,429.53,431.86,13963.0
2023-11-29 10:30:00,431.79,431.79,430.32,430.42,10559.0,431.79,431.79,430.32,430.42,10559.0
2023-11-29 10:40:00,430.45,431.71,430.34,431.22,4969.0,430.45,431.71,430.34,431.22,4969.0
2023-11-29 10:50:00,431.35,432.62,431.34,432.33,16630.0,431.35,432.62,431.34,432.33,16630.0
2023-11-29 11:00:00,432.15,433.18,432.06,433.09,9497.0,432.15,433.18,432.06,433.09,9497.0
2023-11-29 11:10:00,432.88,432.92,431.79,432.15,10962.0,432.88,432.92,431.79,432.15,10962.0
2023-11-29 11:20:00,432.15,433.27,431.92,432.22,10584.0,432.15,433.27,431.92,432.22,10584.0
2023-11-29 11:30:00,432.22,433.78,431.56,433.57,13016.0,432.22,433.78,431.56,433.57,13016.0
2023-11-29 11:40:00,433.6,434.15,433.58,433.83,7943.0,433.6,434.15,433.58,433.83,7943.0
2023-11-29 11:50:00,433.71,434.64,433.56,434.64,9592.0,433.71,434.64,433.56,434.64,9592.0
2023-11-29 12:00:00,434.75,436.58,434.6,436.31,22700.0,434.75,436.58,434.6,436.31,22700.0
2023-11-29 12:10:00,436.29,436.8,436.08,436.15,14367.0,436.29,436.8,436.08,436.15,14367.0
2023-11-29 12:20:00,436.12,436.6,435.76,436.18,8367.0,436.12,436.6,435.76,436.18,8367.0
2023-11-29 12:30:00,436.17,436.44,435.68,435.85,15120.0,436.17,436.44,435.68,435.85,15120.0
2023-11-29 12:40:00,435.68,437.45,435.52,437.22,10920.0,435.68,437.45,435.52,437.22,10920.0
2023-11-29 12:50:00,437.21,437.79,437.04,437.25,9041.0,437.21,437.79,437.04,437.25,9041.0
2023-11-29 13:00:00,437.27,437.34,436.51,437.06,31777.0,437.27,437.34,436.51,437.06,31777.0
2023-11-29 13:10:00,436.99,437.38,436.76,436.89,5862.0,436.99,437.38,436.76,436.89,5862.0
2023-11-29 13:20:00,437.18,437.59,436.94,437.38,7161.0,437.18,437.59,436.94,437.38,7161.0
2023-11-29 13:30:00,437.35,437.84,436.75,437.84,15596.0,437.35,437.84,436.75,437.84,15596.0
2023-11-29 13:40:00,437.85,439.1,437.69,438.42,18702.0,437.85,439.1,437.69,438.42,18702.0
2023-11-29 13:50:00,438.66,438.66,437.92,438.16,7685.0,438.66,438.66,437.92,438.16,7685.0
2023-11-29 14:00:00,438.16,438.51,437.64,438.02,13817.0,438.16,438.51,437.64,438.02,13817.0
2023-11-29 14:10:00,438.04,438.74,437.98,438.7,6664.0,438.04,438.74,437.98,438.7,6664.0
2023-11-29 14:20:00,438.69,439.26,438.5,439.22,9274.0,438.69,439.26,438.5,439.22,9274.0
2023-11-29 14:30:00,439.19,439.32,438.07,438.34,20381.0,439.19,439.32,438.07,438.34,20381.0
2023-11-29 14:40:00,438.27,439.38,438.1,439.07,7419.0,438.27,439.38,438.1,439.07,7419.0
2023-11-29 14:50:00,439.07,439.76,438.95,439.41,10427.0,439.07,439.76,438.95,439.41,10427.0
2023-11-29 15:00:00,439.29,439.35,438.72,438.99,13680.0,439.29,439.35,438.72,438.99,13680.0
2023-11-29 15:10:00,438.8,438.85,438.01,438.53,13983.0,438.8,438.85,438.01,438.53,13983.0
2023-11-29 15:20:00,438.24,438.81,437.78,438.42,18446.0,438.24,438.81,437.78,438.42,18446.0
2023-11-29 15:30:00,438.46,438.46,437.41,437.73,26309.0,438.46,438.46,437.41,437.73,26309.0
2023-11-29 15:40:00,437.77,438.45,437.27,437.57,26909.0,437.77,438.45,437.27,437.57,26909.0
2023-11-29 15:50:00,437.6,438.54,437.49,438.37,113719.0,437.6,438.54,437.49,438.37,113719.0
2023-11-30 09:30:00,439.77,443.19,439.13,442.17,43621.0,439.77,443.19,439.13,442.17,43621.0
2023-11-30 09:40:00,442.22,442.22,438.6,440.81,46205.0,442.22,442.22,438.6,440.81,46205.0
2023-11-30 09:50:00,440.65,440.65,439.03,440.46,16385.0,440.65,440.65,439.03,440.46,16385.0
2023-11-30 10:00:00,440.97,441.27,438.96,440.32,25474.0,440.97,441.27,438.96,440.32,25474.0
2023-11-30 10:10:00,440.31,442.21,440.31,441.88,17340.0,440.31,442.21,440.31,441.88,17340.0
2023-11-30 10:20:00,441.97,442.5,441.84,442.3,11699.0,441.97,442.5,441.84,442.3,11699.0
2023-11-30 10:30:00,442.28,442.67,441.51,441.77,12337.0,442.28,442.67,441.51,441.77,12337.0
2023-11-30 10:40:00,441.46,442.12,441.03,441.94,11308.0,441.46,442.12,441.03,441.94,11308.0
2023-11-30 10:50:00,441.94,442.5,441.38,442.5,12822.0,441.94,442.5,441.38,442.5,12822.0
2023-11-30 11:00:00,442.5,442.93,442.0,442.02,18765.0,442.5,442.93,442.0,442.02,18765.0
2023-11-30 11:10:00,442.0,442.9,441.99,442.59,12372.0,442.0,442.9,441.99,442.59,12372.0
2023-11-30 11:20:00,442.69,443.5,442.69,443.06,14514.0,442.69,443.5,442.69,443.06,14514.0
2023-11-30 11:30:00,442.86,443.75,441.92,441.92,25951.0,442.86,443.75,441.92,441.92,25951.0
2023-11-30 11:40:00,442.04,442.24,440.54,441.16,9656.0,442.04,442.24,440.54,441.16,9656.0
2023-11-30 11:50:00,441.0,441.74,440.81,440.83,8648.0,441.0,441.74,440.81,440.83,8648.0
2023-11-30 12:00:00,440.71,442.21,440.69,441.81,5997.0,440.71,442.21,440.69,441.81,5997.0
2023-11-30 12:10:00,441.78,441.78,441.22,441.53,5541.0,441.78,441.78,441.22,441.53,5541.0
2023-11-30 12:20:00,441.52,441.52,441.16,441.31,3254.0,441.52,441.52,441.16,441.31,3254.0
2023-11-30 12:30:00,441.37,441.79,441.31,441.56,5674.0,441.37,441.79,441.31,441.56,5674.0
2023-11-30 12:40:00,441.69,442.44,441.58,442.44,7255.0,441.69,442.44,441.58,442.44,7255.0
2023-11-30 12:50:00,442.56,442.73,442.0,442.34,6108.0,442.56,442.73,442.0,442.34,6108.0
2023-11-30 13:00:00,442.34,442.34,441.5,441.58,4540.0,442.34,442.34,441.5,441.58,4540.0
2023-11-30 13:10:00,441.6,442.02,441.4,441.9,3731.0,441.6,442.02,441.4,441.9,3731.0
2023-11-30 13:20:00,441.91,442.71,441.91,442.43,8060.0,441.91,442.71,441.91,442.43,8060.0
2023-11-30 13:30:00,442.5,443.0,442.24,442.74,6390.0,442.5,443.0,442.24,442.74,6390.0
2023-11-30 13:40:00,442.87,443.23,442.74,442.77,5751.0,442.87,443.23,442.74,442.77,5751.0
2023-11-30 13:50:00,442.79,443.63,442.77,443.48,12643.0,442.79,443.63,442.77,443.48,12643.0
2023-11-30 14:00:00,443.55,444.36,443.53,444.27,17161.0,443.55,444.36,443.53,444.27,17161.0
2023-11-30 14:10:00,444.36,445.19,444.3,444.86,26904.0,444.36,445.19,444.3,444.86,26904.0
2023-11-30 14:20:00,444.72,445.36,444.64,445.07,11777.0,444.72,445.36,444.64,445.07,11777.0
2023-11-30 14:30:00,445.02,445.44,444.86,445.06,10557.0,445.02,445.44,444.86,445.06,10557.0
2023-11-30 14:40:00,445.16,445.9,445.02,445.81,17586.0,445.16,445.9,445.02,445.81,17586.0
2023-11-30 14:50:00,445.83,446.09,445.57,445.97,9282.0,445.83,446.09,445.57,445.97,9282.0
2023-11-30 15:00:00,445.83,445.96,444.94,445.18,11243.0,445.83,445.96,444.94,445.18,11243.0
2023-11-30 15:10:00,445.29,445.35,444.24,444.86,12337.0,445.29,445.35,444.24,444.86,12337.0
2023-11-30 15:20:00,444.91,444.91,444.15,444.8,13768.0,444.91,444.91,444.15,444.8,13768.0
2023-11-30 15:30:00,444.71,444.93,444.47,444.64,17028.0,444.71,444.93,444.47,444.64,17028.0
2023-11-30 15:40:00,444.56,445.66,444.56,445.36,23555.0,444.56,445.66,444.56,445.36,23555.0
2023-11-30 15:50:00,445.48,448.73,445.39,446.82,174068.0,445.48,448.73,445.39,446.82,174068.0
2023-12-01 09:30:00,447.87,453.74,447.6,453.34,79266.0,447.87,453.74,447.6,453.34,79266.0
2023-12-01 09:40:00,453.04,455.99,452.89,455.79,55588.0,453.04,455.99,452.89,455.79,55588.0
2023-12-01 09:50:00,455.38,456.31,454.48,455.6,45090.0,455.38,456.31,454.48,455.6,45090.0
2023-12-01 10:00:00,455.55,457.35,455.53,457.06,53825.0,455.55,457.35,455.53,457.06,53825.0
2023-12-01 10:10:00,457.06,457.06,454.67,455.98,26957.0,457.06,457.06,454.67,455.98,26957.0
2023-12-01 10:20:00,456.01,457.65,455.9,456.2,24466.0,456.01,457.65,455.9,456.2,24466.0
2023-12-01 10:30:00,456.22,458.2,455.97,457.81,30787.0,456.22,458.2,455.97,457.81,30787.0
2023-12-01 10:40:00,457.9,458.22,456.69,457.08,23054.0,457.9,458.22,456.69,457.08,23054.0
2023-12-01 10:50:00,457.03,457.25,455.69,456.05,25264.0,457.03,457.25,455.69,456.05,25264.0
2023-12-01 11:00:00,455.88,456.76,454.88,456.75,21672.0,455.88,456.76,454.88,456.75,21672.0
2023-12-01 11:10:00,456.86,458.97,456.69,458.68,28151.0,456.86,458.97,456.69,458.68,28151.0
2023-12-01 11:20:00,458.77,459.25,457.88,459.17,21781.0,458.77,459.25,457.88,459.17,21781.0
2023-12-01 11:30:00,459.03,459.96,458.43,459.6,16013.0,459.03,459.96,458.43,459.6,16013.0
2023-12-01 11:40:00,459.41,462.6,459.39,462.44,46517.0,459.41,462.6,459.39,462.44,46517.0
2023-12-01 11:50:00,462.65,463.33,462.02,462.29,43557.0,462.65,463.33,462.02,462.29,43557.0
2023-12-01 12:00:00,462.16,462.38,461.09,461.36,24483.0,462.16,462.38,461.09,461.36,24483.0
2023-12-01 12:10:00,461.47,461.65,460.94,461.05,22773.0,461.47,461.65,460.94,461.05,22773.0
2023-12-01 12:20:00,461.1,462.81,460.96,462.78,17269.0,461.1,462.81,460.96,462.78,17269.0
2023-12-01 12:30:00,462.85,464.26,462.83,464.18,19118.0,462.85,464.26,462.83,464.18,19118.0
2023-12-01 12:40:00,464.27,464.47,463.76,464.44,16174.0,464.27,464.47,463.76,464.44,16174.0
2023-12-01 12:50:00,464.34,465.43,464.17,465.17,16262.0,464.34,465.43,464.17,465.17,16262.0
2023-12-01 13:00:00,465.17,465.18,464.21,465.05,19337.0,465.17,465.18,464.21,465.05,19337.0
2023-12-01 13:10:00,465.0,465.16,463.83,464.52,10137.0,465.0,465.16,463.83,464.52,10137.0
2023-12-01 13:20:00,464.65,464.82,464.05,464.18,8256.0,464.65,464.82,464.05,464.18,8256.0
2023-12-01 13:30:00,464.27,464.37,463.71,464.0,12058.0,464.27,464.37,463.71,464.0,12058.0
2023-12-01 13:40:00,463.88,465.23,463.84,465.1,15935.0,463.88,465.23,463.84,465.1,15935.0
2023-12-01 13:50:00,465.17,465.88,464.94,465.15,20195.0,465.17,465.88,464.94,465.15,20195.0
2023-12-01 14:00:00,465.14,466.0,465.05,465.96,26605.0,465.14,466.0,465.05,465.96,26605.0
2023-12-01 14:10:00,465.8,466.4,465.59,465.64,14390.0,465.8,466.4,465.59,465.64,14390.0
2023-12-01 14:20:00,465.51,466.9,465.27,466.58,30936.0,465.51,466.9,465.27,466.58,30936.0
2023-12-01 14:30:00,466.67,467.6,466.64,467.59,25667.0,466.67,467.6,466.64,467.59,25667.0
2023-12-01 14:40:00,467.63,467.63,465.95,466.42,35980.0,467.63,467.63,465.95,466.42,35980.0
2023-12-01 14:50:00,466.27,466.58,465.74,466.32,11859.0,466.27,466.58,465.74,466.32,11859.0
2023-12-01 15:00:00,466.28,466.53,465.25,465.47,15646.0,466.28,466.53,465.25,465.47,15646.0
2023-12-01 15:10:00,465.36,465.47,464.2,464.44,36988.0,465.36,465.47,464.2,464.44,36988.0
2023-12-01 15:20:00,464.3,465.0,464.07,464.56,32128.0,464.3,465.0,464.07,464.56,32128.0
2023-12-01 15:30:00,464.55,464.62,463.59,463.89,36577.0,464.55,464.62,463.59,463.89,36577.0
2023-12-01 15:40:00,463.91,464.33,463.76,463.97,40710.0,463.91,464.33,463.76,463.97,40710.0
2023-12-01 15:50:00,463.96,466.93,463.92,466.6,171265.0,463.96,466.93,463.92,466.6,171265.0
2023-12-04 09:30:00,459.21,463.37,458.28,461.12,148734.0,459.21,463.37,458.28,461.12,148734.0
2023-12-04 09:40:00,461.23,461.38,459.2,459.49,46642.0,461.23,461.38,459.2,459.49,46642.0
2023-12-04 09:50:00,459.0,459.95,458.0,459.43,31384.0,459.0,459.95,458.0,459.43,31384.0
2023-12-04 10:00:00,459.56,460.33,458.53,459.83,78942.0,459.56,460.33,458.53,459.83,78942.0
2023-12-04 10:10:00,459.98,460.03,457.75,458.06,55101.0,459.98,460.03,457.75,458.06,55101.0
2023-12-04 10:20:00,458.08,458.86,457.01,457.41,31425.0,458.08,458.86,457.01,457.41,31425.0
2023-12-04 10:30:00,457.38,458.0,456.55,456.96,21234.0,457.38,458.0,456.55,456.96,21234.0
2023-12-04 10:40:00,456.98,457.22,455.26,455.27,54051.0,456.98,457.22,455.26,455.27,54051.0
2023-12-04 10:50:00,455.27,455.4,452.23,452.79,66858.0,455.27,455.4,452.23,452.79,66858.0
2023-12-04 11:00:00,453.03,454.86,452.45,454.13,44309.0,453.03,454.86,452.45,454.13,44309.0
2023-12-04 11:10:00,454.29,456.15,454.25,456.15,16769.0,454.29,456.15,454.25,456.15,16769.0
2023-12-04 11:20:00,456.03,456.23,455.4,456.0,20624.0,456.03,456.23,455.4,456.0,20624.0
2023-12-04 11:30:00,455.86,456.58,455.56,456.06,45492.0,455.86,456.58,455.56,456.06,45492.0
2023-12-04 11:40:00,456.06,456.47,455.29,455.46,40218.0,456.06,456.47,455.29,455.46,40218.0
2023-12-04 11:50:00,455.62,457.53,455.62,457.29,39088.0,455.62,457.53,455.62,457.29,39088.0
2023-12-04 12:00:00,457.46,457.46,456.53,457.04,19043.0,457.46,457.46,456.53,457.04,19043.0
2023-12-04 12:10:00,457.05,457.23,456.63,456.79,28290.0,457.05,457.23,456.63,456.79,28290.0
2023-12-04 12:20:00,457.06,458.0,456.62,457.73,24597.0,457.06,458.0,456.62,457.73,24597.0
2023-12-04 12:30:00,457.86,458.58,457.48,457.88,24268.0,457.86,458.58,457.48,457.88,24268.0
2023-12-04 12:40:00,457.88,457.99,457.18,457.18,16039.0,457.88,457.99,457.18,457.18,16039.0
2023-12-04 12:50:00,457.15,457.91,457.15,457.89,13055.0,457.15,457.91,457.15,457.89,13055.0
2023-12-04 13:00:00,457.93,457.93,456.71,456.74,21859.0,457.93,457.93,456.71,456.74,21859.0
2023-12-04 13:10:00,456.74,457.14,456.51,456.86,10695.0,456.74,457.14,456.51,456.86,10695.0
2023-12-04 13:20:00,456.89,457.11,456.3,456.37,9651.0,456.89,457.11,456.3,456.37,9651.0
2023-12-04 13:30:00,456.3,457.16,456.11,457.07,7118.0,456.3,457.16,456.11,457.07,7118.0
2023-12-04 13:40:00,457.21,457.21,455.9,455.9,19684.0,457.21,457.21,455.9,455.9,19684.0
2023-12-04 13:50:00,456.09,456.92,455.36,456.48,19868.0,456.09,456.92,455.36,456.48,19868.0
2023-12-04 14:00:00,456.54,456.87,456.29,456.69,22640.0,456.54,456.87,456.29,456.69,22640.0
2023-12-04 14:10:00,456.75,457.62,456.57,457.43,29969.0,456.75,457.62,456.57,457.43,29969.0
2023-12-04 14:20:00,457.44,457.85,457.03,457.65,9348.0,457.44,457.85,457.03,457.65,9348.0
2023-12-04 14:30:00,457.81,458.03,457.45,457.71,13303.0,457.81,458.03,457.45,457.71,13303.0
2023-12-04 14:40:00,457.79,458.32,457.57,458.07,14854.0,457.79,458.32,457.57,458.07,14854.0
2023-12-04 14:50:00,457.98,459.51,457.98,459.16,27608.0,457.98,459.51,457.98,459.16,27608.0
2023-12-04 15:00:00,459.28,459.64,458.15,458.46,25876.0,459.28,459.64,458.15,458.46,25876.0
2023-12-04 15:10:00,458.43,458.95,458.22,458.59,24308.0,458.43,458.95,458.22,458.59,24308.0
2023-12-04 15:20:00,458.67,458.8,458.07,458.8,21050.0,458.67,458.8,458.07,458.8,21050.0
2023-12-04 15:30:00,458.9,460.61,458.82,460.29,58911.0,458.9,460.61,458.82,460.29,58911.0
2023-12-04 15:40:00,460.33,460.63,459.96,460.34,48847.0,460.33,460.63,459.96,460.34,48847.0
2023-12-04 15:50:00,460.45,461.39,460.35,460.75,184603.0,460.45,461.39,460.35,460.75,184603.0
2023-12-05 09:30:00,454.76,457.74,452.52,457.0,81504.0,454.76,457.74,452.52,457.0,81504.0
2023-12-05 09:40:00,457.5,457.6,454.68,457.29,38820.0,457.5,457.6,454.68,457.29,38820.0
2023-12-05 09:50:00,457.44,458.29,456.06,457.0,21988.0,457.44,458.29,456.06,457.0,21988.0
2023-12-05 10:00:00,457.5,459.94,457.5,459.54,47242.0,457.5,459.94,457.5,459.54,47242.0
2023-12-05 10:10:00,459.58,459.89,457.5,459.05,19067.0,459.58,459.89,457.5,459.05,19067.0
2023-12-05 10:20:00,459.19,461.18,459.18,460.86,28411.0,459.19,461.18,459.18,460.86,28411.0
2023-12-05 10:30:00,460.72,461.53,460.28,460.73,16222.0,460.72,461.53,460.28,460.73,16222.0
2023-12-05 10:40:00,460.45,462.27,460.44,461.2,18617.0,460.45,462.27,460.44,461.2,18617.0
2023-12-05 10:50:00,461.08,461.66,460.16,460.86,34091.0,461.08,461.66,460.16,460.86,34091.0
2023-12-05 11:00:00,460.73,461.06,459.99,460.43,25330.0,460.73,461.06,459.99,460.43,25330.0
2023-12-05 11:10:00,460.36,460.63,458.01,458.19,29448.0,460.36,460.63,458.01,458.19,29448.0
2023-12-05 11:20:00,458.19,458.98,457.82,458.09,13545.0,458.19,458.98,457.82,458.09,13545.0
2023-12-05 11:30:00,458.11,458.43,456.34,457.57,32481.0,458.11,458.43,456.34,457.57,32481.0
2023-12-05 11:40:00,457.78,458.69,457.5,458.44,8659.0,457.78,458.69,457.5,458.44,8659.0
2023-12-05 11:50:00,458.31,458.47,456.38,457.12,16560.0,458.31,458.47,456.38,457.12,16560.0
2023-12-05 12:00:00,457.12,457.9,456.83,457.87,16769.0,457.12,457.9,456.83,457.87,16769.0
2023-12-05 12:10:00,457.9,459.17,457.77,459.17,10866.0,457.9,459.17,457.77,459.17,10866.0
2023-12-05 12:20:00,458.74,460.2,458.59,459.63,16872.0,458.74,460.2,458.59,459.63,16872.0
2023-12-05 12:30:00,459.36,459.62,458.5,458.77,6215.0,459.36,459.62,458.5,458.77,6215.0
2023-12-05 12:40:00,458.9,458.99,457.69,458.69,13622.0,458.9,458.99,457.69,458.69,13622.0
2023-12-05 12:50:00,458.75,459.45,458.27,459.33,8776.0,458.75,459.45,458.27,459.33,8776.0
2023-12-05 13:00:00,459.38,459.53,458.5,458.79,9343.0,459.38,459.53,458.5,458.79,9343.0
2023-12-05 13:10:00,458.82,459.28,458.27,458.95,6454.0,458.82,459.28,458.27,458.95,6454.0
2023-12-05 13:20:00,458.86,459.47,458.25,458.35,11714.0,458.86,459.47,458.25,458.35,11714.0
2023-12-05 13:30:00,458.22,458.73,457.66,457.92,8401.0,458.22,458.73,457.66,457.92,8401.0
2023-12-05 13:40:00,457.92,458.07,457.43,457.6,7711.0,457.92,458.07,457.43,457.6,7711.0
2023-12-05 13:50:00,457.54,457.86,457.46,457.56,6498.0,457.54,457.86,457.46,457.56,6498.0
2023-12-05 14:00:00,457.67,457.78,457.21,457.47,16538.0,457.67,457.78,457.21,457.47,16538.0
2023-12-05 14:10:00,457.45,457.86,457.17,457.72,14307.0,457.45,457.86,457.17,457.72,14307.0
2023-12-05 14:20:00,457.7,457.81,457.23,457.23,16398.0,457.7,457.81,457.23,457.23,16398.0
2023-12-05 14:30:00,457.28,457.31,456.23,456.72,13194.0,457.28,457.31,456.23,456.72,13194.0
2023-12-05 14:40:00,456.72,457.07,456.16,456.4,12210.0,456.72,457.07,456.16,456.4,12210.0
2023-12-05 14:50:00,456.42,456.74,456.23,456.23,17053.0,456.42,456.74,456.23,456.23,17053.0
2023-12-05 15:00:00,456.24,456.54,455.75,455.9,27614.0,456.24,456.54,455.75,455.9,27614.0
2023-12-05 15:10:00,455.91,456.4,455.84,456.25,19832.0,455.91,456.4,455.84,456.25,19832.0
2023-12-05 15:20:00,456.19,457.07,456.13,456.76,21188.0,456.19,457.07,456.13,456.76,21188.0
2023-12-05 15:30:00,456.73,456.84,456.47,456.68,19223.0,456.73,456.84,456.47,456.68,19223.0
2023-12-05 15:40:00,456.71,457.72,456.71,457.38,30995.0,456.71,457.72,456.71,457.38,30995.0
2023-12-05 15:50:00,457.35,457.55,456.5,457.22,104156.0,457.35,457.55,456.5,457.22,104156.0
2023-12-06 09:30:00,459.28,461.87,458.26,459.62,36024.0,459.28,461.87,458.26,459.62,36024.0
2023-12-06 09:40:00,459.67,463.33,459.37,463.28,33826.0,459.67,463.33,459.37,463.28,33826.0
2023-12-06 09:50:00,463.16,464.06,461.89,462.51,34294.0,463.16,464.06,461.89,462.51,34294.0
2023-12-06 10:00:00,462.23,462.99,460.63,462.99,9173.0,462.23,462.99,460.63,462.99,9173.0
2023-12-06 10:10:00,462.81,462.81,461.48,461.64,9192.0,462.81,462.81,461.48,461.64,9192.0
2023-12-06 10:20:00,461.25,461.77,459.21,460.16,14098.0,461.25,461.77,459.21,460.16,14098.0
2023-12-06 10:30:00,460.13,460.98,460.13,460.98,6039.0,460.13,460.98,460.13,460.98,6039.0
2023-12-06 10:40:00,460.76,462.1,460.53,462.08,13051.0,460.76,462.1,460.53,462.08,13051.0
2023-12-06 10:50:00,461.95,462.08,461.23,461.58,9734.0,461.95,462.08,461.23,461.58,9734.0
2023-12-06 11:00:00,461.58,461.58,460.21,460.7,19654.0,461.58,461.58,460.21,460.7,19654.0
2023-12-06 11:10:00,460.7,461.75,460.69,461.02,8397.0,460.7,461.75,460.69,461.02,8397.0
2023-12-06 11:20:00,461.1,461.29,459.51,459.51,11372.0,461.1,461.29,459.51,459.51,11372.0
2023-12-06 11:30:00,459.51,460.01,458.72,459.64,31875.0,459.51,460.01,458.72,459.64,31875.0
2023-12-06 11:40:00,459.48,459.61,458.72,458.82,16999.0,459.48,459.61,458.72,458.82,16999.0
2023-12-06 11:50:00,459.15,460.54,459.08,460.5,5118.0,459.15,460.54,459.08,460.5,5118.0
2023-12-06 12:00:00,460.79,460.79,459.93,460.73,8373.0,460.79,460.79,459.93,460.73,8373.0
2023-12-06 12:10:00,460.81,461.34,460.81,461.04,14999.0,460.81,461.34,460.81,461.04,14999.0
2023-12-06 12:20:00,461.18,461.67,460.99,461.35,15092.0,461.18,461.67,460.99,461.35,15092.0
2023-12-06 12:30:00,461.18,461.6,460.59,461.56,7708.0,461.18,461.6,460.59,461.56,7708.0
2023-12-06 12:40:00,461.7,462.07,461.41,461.87,14476.0,461.7,462.07,461.41,461.87,14476.0
2023-12-06 12:50:00,461.88,462.05,461.24,461.46,12965.0,461.88,462.05,461.24,461.46,12965.0
2023-12-06 13:00:00,461.58,461.58,460.5,460.91,10777.0,461.58,461.58,460.5,460.91,10777.0
2023-12-06 13:10:00,460.7,461.21,460.5,461.21,5013.0,460.7,461.21,460.5,461.21,5013.0
2023-12-06 13:20:00,461.55,461.55,460.7,461.3,5049.0,461.55,461.55,460.7,461.3,5049.0
2023-12-06 13:30:00,461.15,461.42,460.73,461.1,6640.0,461.15,461.42,460.73,461.1,6640.0
2023-12-06 13:40:00,460.99,461.18,460.6,461.06,5396.0,460.99,461.18,460.6,461.06,5396.0
2023-12-06 13:50:00,461.11,461.47,460.96,461.18,9138.0,461.11,461.47,460.96,461.18,9138.0
2023-12-06 14:00:00,461.18,461.62,461.12,461.37,5385.0,461.18,461.62,461.12,461.37,5385.0
2023-12-06 14:10:00,461.13,462.19,461.06,461.96,10699.0,461.13,462.19,461.06,461.96,10699.0
2023-12-06 14:20:00,461.96,462.32,461.53,461.86,10787.0,461.96,462.32,461.53,461.86,10787.0
2023-12-06 14:30:00,461.87,462.48,461.86,462.22,13069.0,461.87,462.48,461.86,462.22,13069.0
2023-12-06 14:40:00,462.34,462.34,462.01,462.23,6716.0,462.34,462.34,462.01,462.23,6716.0
2023-12-06 14:50:00,462.24,462.25,461.73,461.87,8008.0,462.24,462.25,461.73,461.87,8008.0
2023-12-06 15:00:00,461.89,461.96,461.44,461.45,11617.0,461.89,461.96,461.44,461.45,11617.0
2023-12-06 15:10:00,461.44,461.47,460.65,460.68,24448.0,461.44,461.47,460.65,460.68,24448.0
2023-12-06 15:20:00,460.62,460.68,460.04,460.38,15979.0,460.62,460.68,460.04,460.38,15979.0
2023-12-06 15:30:00,460.43,461.28,460.11,461.03,21477.0,460.43,461.28,460.11,461.03,21477.0
2023-12-06 15:40:00,460.96,461.73,460.95,461.34,22845.0,460.96,461.73,460.95,461.34,22845.0
2023-12-06 15:50:00,461.24,461.47,460.27,460.73,83368.0,461.24,461.47,460.27,460.73,83368.0
2023-12-07 09:30:00,460.67,464.0,460.6,463.98,36641.0,460.67,464.0,460.6,463.98,36641.0
2023-12-07 09:40:00,464.16,464.79,460.67,460.67,22127.0,464.16,464.79,460.67,460.67,22127.0
2023-12-07 09:50:00,461.06,462.53,460.84,461.88,20162.0,461.06,462.53,460.84,461.88,20162.0
2023-12-07 10:00:00,461.97,463.42,461.59,462.85,26454.0,461.97,463.42,461.59,462.85,26454.0
2023-12-07 10:10:00,462.59,464.47,462.58,463.85,28370.0,462.59,464.47,462.58,463.85,28370.0
2023-12-07 10:20:00,463.72,464.3,463.13,464.1,38955.0,463.72,464.3,463.13,464.1,38955.0
2023-12-07 10:30:00,463.91,465.0,463.91,464.59,38078.0,463.91,465.0,463.91,464.59,38078.0
2023-12-07 10:40:00,464.58,464.75,463.35,464.05,14622.0,464.58,464.75,463.35,464.05,14622.0
2023-12-07 10:50:00,464.11,464.29,463.43,463.81,10294.0,464.11,464.29,463.43,463.81,10294.0
2023-12-07 11:00:00,463.86,464.4,463.32,463.91,19399.0,463.86,464.4,463.32,463.91,19399.0
2023-12-07 11:10:00,463.91,463.92,462.29,462.52,11203.0,463.91,463.92,462.29,462.52,11203.0
2023-12-07 11:20:00,462.5,463.85,462.39,463.74,13404.0,462.5,463.85,462.39,463.74,13404.0
2023-12-07 11:30:00,463.74,464.54,463.74,464.18,30049.0,463.74,464.54,463.74,464.18,30049.0
2023-12-07 11:40:00,464.38,464.83,463.53,464.67,8992.0,464.38,464.83,463.53,464.67,8992.0
2023-12-07 11:50:00,464.94,465.34,464.55,464.97,27700.0,464.94,465.34,464.55,464.97,27700.0
2023-12-07 12:00:00,464.98,465.46,464.67,465.17,21015.0,464.98,465.46,464.67,465.17,21015.0
2023-12-07 12:10:00,465.26,466.39,464.85,465.78,53339.0,465.26,466.39,464.85,465.78,53339.0
2023-12-07 12:20:00,466.16,466.53,465.53,466.02,24074.0,466.16,466.53,465.53,466.02,24074.0
2023-12-07 12:30:00,466.04,466.57,465.69,466.43,18286.0,466.04,466.57,465.69,466.43,18286.0
2023-12-07 12:40:00,466.43,466.63,465.8,465.86,16772.0,466.43,466.63,465.8,465.86,16772.0
2023-12-07 12:50:00,466.0,466.15,465.32,465.85,10640.0,466.0,466.15,465.32,465.85,10640.0
2023-12-07 13:00:00,465.94,466.46,465.86,466.15,20307.0,465.94,466.46,465.86,466.15,20307.0
2023-12-07 13:10:00,466.16,466.16,464.73,464.73,34160.0,466.16,466.16,464.73,464.73,34160.0
2023-12-07 13:20:00,464.9,464.99,463.2,463.67,22431.0,464.9,464.99,463.2,463.67,22431.0
2023-12-07 13:30:00,463.62,463.72,462.74,462.74,33585.0,463.62,463.72,462.74,462.74,33585.0
2023-12-07 13:40:00,462.61,463.44,462.61,462.77,12887.0,462.61,463.44,462.61,462.77,12887.0
2023-12-07 13:50:00,462.82,462.89,462.11,462.54,21983.0,462.82,462.89,462.11,462.54,21983.0
2023-12-07 14:00:00,462.7,463.37,462.53,463.27,17048.0,462.7,463.37,462.53,463.27,17048.0
2023-12-07 14:10:00,463.27,463.36,462.5,463.31,23918.0,463.27,463.36,462.5,463.31,23918.0
2023-12-07 14:20:00,463.21,464.19,463.15,464.07,22571.0,463.21,464.19,463.15,464.07,22571.0
2023-12-07 14:30:00,463.91,464.37,463.9,463.99,13886.0,463.91,464.37,463.9,463.99,13886.0
2023-12-07 14:40:00,464.02,464.59,464.02,464.46,32453.0,464.02,464.59,464.02,464.46,32453.0
2023-12-07 14:50:00,464.43,464.49,464.0,464.31,25533.0,464.43,464.49,464.0,464.31,25533.0
2023-12-07 15:00:00,464.25,465.11,464.25,464.98,30695.0,464.25,465.11,464.25,464.98,30695.0
2023-12-07 15:10:00,465.0,465.0,463.35,463.48,50171.0,465.0,465.0,463.35,463.48,50171.0
2023-12-07 15:20:00,463.5,464.66,463.41,464.66,26093.0,463.5,464.66,463.41,464.66,26093.0
2023-12-07 15:30:00,464.74,465.0,464.16,464.53,38410.0,464.74,465.0,464.16,464.53,38410.0
2023-12-07 15:40:00,464.44,464.95,464.42,464.42,37493.0,464.44,464.95,464.42,464.42,37493.0
2023-12-07 15:50:00,464.46,465.4,464.26,464.98,184728.0,464.46,465.4,464.26,464.98,184728.0
2023-12-08 09:30:00,455.88,464.92,448.81,464.87,371637.0,455.88,464.92,448.81,464.87,371637.0
2023-12-08 09:40:00,464.63,470.97,463.63,470.68,299425.0,464.63,470.97,463.63,470.68,299425.0
2023-12-08 09:50:00,470.56,474.34,470.39,471.44,278479.0,470.56,474.34,470.39,471.44,278479.0
2023-12-08 10:00:00,471.44,479.7,471.36,478.34,276893.0,471.44,479.7,471.36,478.34,276893.0
2023-12-08 10:10:00,478.36,479.94,476.87,478.87,177148.0,478.36,479.94,476.87,478.87,177148.0
2023-12-08 10:20:00,478.89,482.97,478.86,482.75,168703.0,478.89,482.97,478.86,482.75,168703.0
2023-12-08 10:30:00,482.62,483.49,479.29,479.72,155281.0,482.62,483.49,479.29,479.72,155281.0
2023-12-08 10:40:00,479.74,484.51,479.65,484.5,110227.0,479.74,484.51,479.65,484.5,110227.0
2023-12-08 10:50:00,484.49,486.86,484.22,486.55,145435.0,484.49,486.86,484.22,486.55,145435.0
2023-12-08 11:00:00,486.68,486.89,485.1,485.18,98642.0,486.68,486.89,485.1,485.18,98642.0
2023-12-08 11:10:00,485.2,485.89,483.32,483.93,126257.0,485.2,485.89,483.32,483.93,126257.0
2023-12-08 11:20:00,483.96,487.0,483.96,486.93,93443.0,483.96,487.0,483.96,486.93,93443.0
2023-12-08 11:30:00,486.88,489.27,486.08,486.51,159489.0,486.88,489.27,486.08,486.51,159489.0
2023-12-08 11:40:00,486.72,490.06,485.95,489.6,97987.0,486.72,490.06,485.95,489.6,97987.0
2023-12-08 11:50:00,489.63,490.96,489.13,490.69,109068.0,489.63,490.96,489.13,490.69,109068.0
2023-12-08 12:00:00,490.75,492.85,490.2,491.45,173177.0,490.75,492.85,490.2,491.45,173177.0
2023-12-08 12:10:00,491.5,491.69,489.87,490.37,145058.0,491.5,491.69,489.87,490.37,145058.0
2023-12-08 12:20:00,490.2,492.82,490.17,492.23,102300.0,490.2,492.82,490.17,492.23,102300.0
2023-12-08 12:30:00,492.11,492.34,490.46,490.71,59670.0,492.11,492.34,490.46,490.71,59670.0
2023-12-08 12:40:00,490.83,490.99,488.81,488.83,60787.0,490.83,490.99,488.81,488.83,60787.0
2023-12-08 12:50:00,488.83,489.78,488.52,489.22,64916.0,488.83,489.78,488.52,489.22,64916.0
2023-12-08 13:00:00,489.22,490.45,488.89,489.65,36013.0,489.22,490.45,488.89,489.65,36013.0
2023-12-08 13:10:00,489.63,490.99,489.37,490.99,41119.0,489.63,490.99,489.37,490.99,41119.0
2023-12-08 13:20:00,490.94,491.44,490.33,490.68,34606.0,490.94,491.44,490.33,490.68,34606.0
2023-12-08 13:30:00,490.81,491.85,489.81,491.29,43618.0,490.81,491.85,489.81,491.29,43618.0
2023-12-08 13:40:00,491.27,492.48,490.75,491.54,50057.0,491.27,492.48,490.75,491.54,50057.0
2023-12-08 13:50:00,491.54,492.33,491.54,492.06,36695.0,491.54,492.33,491.54,492.06,36695.0
2023-12-08 14:00:00,492.15,493.8,491.97,493.12,68074.0,492.15,493.8,491.97,493.12,68074.0
2023-12-08 14:10:00,493.22,493.23,492.07,492.2,38742.0,493.22,493.23,492.07,492.2,38742.0
2023-12-08 14:20:00,492.1,492.4,490.76,491.03,48041.0,492.1,492.4,490.76,491.03,48041.0
2023-12-08 14:30:00,490.94,491.77,490.72,491.61,30078.0,490.94,491.77,490.72,491.61,30078.0
2023-12-08 14:40:00,491.61,493.01,491.53,492.92,38914.0,491.61,493.01,491.53,492.92,38914.0
2023-12-08 14:50:00,492.89,493.48,492.37,493.19,43795.0,492.89,493.48,492.37,493.19,43795.0
2023-12-08 15:00:00,493.1,493.1,491.18,491.44,53917.0,493.1,493.1,491.18,491.44,53917.0
2023-12-08 15:10:00,491.55,491.99,490.7,490.85,48265.0,491.55,491.99,490.7,490.85,48265.0
2023-12-08 15:20:00,490.76,491.35,490.35,491.04,84378.0,490.76,491.35,490.35,491.04,84378.0
2023-12-08 15:30:00,491.11,491.46,490.03,491.25,68219.0,491.11,491.46,490.03,491.25,68219.0
2023-12-08 15:40:00,491.33,492.26,491.22,491.53,70650.0,491.33,492.26,491.22,491.53,70650.0
2023-12-08 15:50:00,491.57,492.03,489.26,489.65,283255.0,491.57,492.03,489.26,489.65,283255.0
2023-12-11 09:30:00,493.58,498.42,490.0,497.04,151568.0,493.58,498.42,490.0,497.04,151568.0
2023-12-11 09:40:00,497.0,499.65,496.05,498.79,59339.0,497.0,499.65,496.05,498.79,59339.0
2023-12-11 09:50:00,499.07,500.5,498.05,499.57,94879.0,499.07,500.5,498.05,499.57,94879.0
2023-12-11 10:00:00,499.76,503.31,499.54,503.31,87150.0,499.76,503.31,499.54,503.31,87150.0
2023-12-11 10:10:00,502.91,504.26,502.0,502.73,73588.0,502.91,504.26,502.0,502.73,73588.0
2023-12-11 10:20:00,502.29,503.2,500.98,501.83,50196.0,502.29,503.2,500.98,501.83,50196.0
2023-12-11 10:30:00,501.75,503.69,500.55,503.68,45591.0,501.75,503.69,500.55,503.68,45591.0
2023-12-11 10:40:00,503.74,503.89,502.45,503.18,41050.0,503.74,503.89,502.45,503.18,41050.0
2023-12-11 10:50:00,503.24,505.89,503.11,503.91,59022.0,503.24,505.89,503.11,503.91,59022.0
2023-12-11 11:00:00,503.89,504.12,501.04,501.04,42883.0,503.89,504.12,501.04,501.04,42883.0
2023-12-11 11:10:00,501.01,502.76,500.66,502.41,55597.0,501.01,502.76,500.66,502.41,55597.0
2023-12-11 11:20:00,502.59,503.17,501.25,501.66,32748.0,502.59,503.17,501.25,501.66,32748.0
2023-12-11 11:30:00,501.75,502.46,500.58,501.79,34642.0,501.75,502.46,500.58,501.79,34642.0
2023-12-11 11:40:00,502.02,502.4,501.52,501.88,21121.0,502.02,502.4,501.52,501.88,21121.0
2023-12-11 11:50:00,501.89,502.01,500.58,501.16,31404.0,501.89,502.01,500.58,501.16,31404.0
2023-12-11 12:00:00,501.28,501.5,500.08,500.35,23291.0,501.28,501.5,500.08,500.35,23291.0
2023-12-11 12:10:00,500.35,500.58,499.46,500.44,24331.0,500.35,500.58,499.46,500.44,24331.0
2023-12-11 12:20:00,500.44,500.79,500.19,500.46,22757.0,500.44,500.79,500.19,500.46,22757.0
2023-12-11 12:30:00,500.48,500.9,499.89,500.42,24915.0,500.48,500.9,499.89,500.42,24915.0
2023-12-11 12:40:00,500.51,501.05,500.26,501.05,23710.0,500.51,501.05,500.26,501.05,23710.0
2023-12-11 12:50:00,501.23,502.0,501.07,501.79,18705.0,501.23,502.0,501.07,501.79,18705.0
2023-12-11 13:00:00,501.61,502.86,501.54,502.56,24247.0,501.61,502.86,501.54,502.56,24247.0
2023-12-11 13:10:00,502.64,504.49,502.37,504.47,22320.0,502.64,504.49,502.37,504.47,22320.0
2023-12-11 13:20:00,504.46,504.48,503.21,503.81,22331.0,504.46,504.48,503.21,503.81,22331.0
2023-12-11 13:30:00,504.01,504.92,504.01,504.8,21712.0,504.01,504.92,504.01,504.8,21712.0
2023-12-11 13:40:00,504.83,505.29,504.37,505.17,17665.0,504.83,505.29,504.37,505.17,17665.0
2023-12-11 13:50:00,505.09,505.55,504.93,505.55,20048.0,505.09,505.55,504.93,505.55,20048.0
2023-12-11 14:00:00,505.45,506.87,505.22,506.48,27656.0,505.45,506.87,505.22,506.48,27656.0
2023-12-11 14:10:00,506.58,507.44,505.79,506.73,30067.0,506.58,507.44,505.79,506.73,30067.0
2023-12-11 14:20:00,506.78,506.82,505.13,506.45,57889.0,506.78,506.82,505.13,506.45,57889.0
2023-12-11 14:30:00,506.33,506.54,505.64,506.32,19391.0,506.33,506.54,505.64,506.32,19391.0
2023-12-11 14:40:00,506.33,506.48,504.2,504.47,39062.0,506.33,506.48,504.2,504.47,39062.0
2023-12-11 14:50:00,504.58,504.6,503.43,503.43,20589.0,504.58,504.6,503.43,503.43,20589.0
2023-12-11 15:00:00,503.56,503.66,502.6,503.07,23885.0,503.56,503.66,502.6,503.07,23885.0
2023-12-11 15:10:00,503.37,504.5,503.21,503.81,18740.0,503.37,504.5,503.21,503.81,18740.0
2023-12-11 15:20:00,503.83,504.27,503.5,503.72,30808.0,503.83,504.27,503.5,503.72,30808.0
2023-12-11 15:30:00,503.71,504.63,503.71,504.32,24281.0,503.71,504.63,503.71,504.32,24281.0
2023-12-11 15:40:00,504.59,505.29,504.2,504.2,33772.0,504.59,505.29,504.2,504.2,33772.0
2023-12-11 15:50:00,503.93,504.15,502.37,502.73,118577.0,503.93,504.15,502.37,502.73,118577.0
2023-12-12 09:30:00,503.0,503.94,496.79,496.99,73364.0,503.0,503.94,496.79,496.99,73364.0
2023-12-12 09:40:00,497.17,499.26,495.68,496.9,67313.0,497.17,499.26,495.68,496.9,67313.0
2023-12-12 09:50:00,497.07,500.22,496.64,500.22,34679.0,497.07,500.22,496.64,500.22,34679.0
2023-12-12 10:00:00,500.27,503.06,499.56,502.5,40957.0,500.27,503.06,499.56,502.5,40957.0
2023-12-12 10:10:00,502.27,503.99,502.2,503.87,22783.0,502.27,503.99,502.2,503.87,22783.0
2023-12-12 10:20:00,503.81,504.4,501.41,501.8,22615.0,503.81,504.4,501.41,501.8,22615.0
2023-12-12 10:30:00,501.99,502.15,501.37,501.99,21562.0,501.99,502.15,501.37,501.99,21562.0
2023-12-12 10:40:00,502.01,502.23,500.7,500.73,19075.0,502.01,502.23,500.7,500.73,19075.0
2023-12-12 10:50:00,500.5,500.66,499.47,500.19,18070.0,500.5,500.66,499.47,500.19,18070.0
2023-12-12 11:00:00,500.27,501.23,500.08,500.61,19098.0,500.27,501.23,500.08,500.61,19098.0
2023-12-12 11:10:00,500.61,500.88,499.85,499.99,8134.0,500.61,500.88,499.85,499.99,8134.0
2023-12-12 11:20:00,500.02,500.17,499.0,499.17,15981.0,500.02,500.17,499.0,499.17,15981.0
2023-12-12 11:30:00,499.22,500.4,498.8,499.81,15063.0,499.22,500.4,498.8,499.81,15063.0
2023-12-12 11:40:00,499.92,500.15,499.07,499.42,15236.0,499.92,500.15,499.07,499.42,15236.0
2023-12-12 11:50:00,499.33,499.49,498.24,498.85,18602.0,499.33,499.49,498.24,498.85,18602.0
2023-12-12 12:00:00,498.89,499.6,498.79,498.88,4579.0,498.89,499.6,498.79,498.88,4579.0
2023-12-12 12:10:00,498.72,499.9,498.71,499.45,9232.0,498.72,499.9,498.71,499.45,9232.0
2023-12-12 12:20:00,499.5,499.62,498.93,499.05,8862.0,499.5,499.62,498.93,499.05,8862.0
2023-12-12 12:30:00,498.94,499.45,498.75,499.2,5990.0,498.94,499.45,498.75,499.2,5990.0
2023-12-12 12:40:00,499.3,499.59,499.22,499.22,9012.0,499.3,499.59,499.22,499.22,9012.0
2023-12-12 12:50:00,499.25,499.48,498.84,499.22,9611.0,499.25,499.48,498.84,499.22,9611.0
2023-12-12 13:00:00,499.33,500.78,499.24,499.81,10688.0,499.33,500.78,499.24,499.81,10688.0
2023-12-12 13:10:00,499.81,499.89,498.75,499.04,9137.0,499.81,499.89,498.75,499.04,9137.0
2023-12-12 13:20:00,499.0,499.06,498.69,499.02,5490.0,499.0,499.06,498.69,499.02,5490.0
2023-12-12 13:30:00,499.1,499.26,498.71,499.19,8112.0,499.1,499.26,498.71,499.19,8112.0
2023-12-12 13:40:00,499.03,499.43,498.89,499.25,6963.0,499.03,499.43,498.89,499.25,6963.0
2023-12-12 13:50:00,499.27,499.33,498.83,498.97,6726.0,499.27,499.33,498.83,498.97,6726.0
2023-12-12 14:00:00,499.19,499.83,499.1,499.8,8890.0,499.19,499.83,499.1,499.8,8890.0
2023-12-12 14:10:00,499.69,500.11,499.47,500.11,6688.0,499.69,500.11,499.47,500.11,6688.0
2023-12-12 14:20:00,500.29,500.46,500.16,500.3,15269.0,500.29,500.46,500.16,500.3,15269.0
2023-12-12 14:30:00,500.14,500.97,500.14,500.86,7781.0,500.14,500.97,500.14,500.86,7781.0
2023-12-12 14:40:00,500.89,502.44,500.72,502.25,15283.0,500.89,502.44,500.72,502.25,15283.0
2023-12-12 14:50:00,502.11,502.57,502.02,502.34,14363.0,502.11,502.57,502.02,502.34,14363.0
2023-12-12 15:00:00,502.29,503.49,502.29,503.35,9648.0,502.29,503.49,502.29,503.35,9648.0
2023-12-12 15:10:00,503.4,503.4,502.74,502.87,14636.0,503.4,503.4,502.74,502.87,14636.0
2023-12-12 15:20:00,502.93,503.51,502.78,503.33,18505.0,502.93,503.51,502.78,503.33,18505.0
2023-12-12 15:30:00,503.17,503.33,502.86,502.9,17578.0,503.17,503.33,502.86,502.9,17578.0
2023-12-12 15:40:00,502.84,503.76,502.66,503.63,22938.0,502.84,503.76,502.66,503.63,22938.0
2023-12-12 15:50:00,503.51,503.93,503.07,503.36,75768.0,503.51,503.93,503.07,503.36,75768.0
2023-12-13 09:30:00,502.83,503.33,496.63,498.2,62695.0,502.83,503.33,496.63,498.2,62695.0
2023-12-13 09:40:00,498.28,498.82,497.13,497.84,21093.0,498.28,498.82,497.13,497.84,21093.0
2023-12-13 09:50:00,497.92,498.67,497.48,498.39,20311.0,497.92,498.67,497.48,498.39,20311.0
2023-12-13 10:00:00,498.75,498.76,496.55,497.11,24964.0,498.75,498.76,496.55,497.11,24964.0
2023-12-13 10:10:00,497.24,498.25,495.63,495.93,18687.0,497.24,498.25,495.63,495.93,18687.0
2023-12-13 10:20:00,495.9,496.01,494.09,494.38,34120.0,495.9,496.01,494.09,494.38,34120.0
2023-12-13 10:30:00,494.42,495.16,494.13,495.02,33071.0,494.42,495.16,494.13,495.02,33071.0
2023-12-13 10:40:00,495.0,495.61,494.6,495.06,14170.0,495.0,495.61,494.6,495.06,14170.0
2023-12-13 10:50:00,495.1,495.81,495.1,495.78,27248.0,495.1,495.81,495.1,495.78,27248.0
2023-12-13 11:00:00,495.78,497.1,495.78,496.38,16471.0,495.78,497.1,495.78,496.38,16471.0
2023-12-13 11:10:00,496.44,497.59,496.23,497.59,16084.0,496.44,497.59,496.23,497.59,16084.0
2023-12-13 11:20:00,497.59,498.67,497.46,497.96,21191.0,497.59,498.67,497.46,497.96,21191.0
2023-12-13 11:30:00,498.17,498.87,498.17,498.4,8775.0,498.17,498.87,498.17,498.4,8775.0
2023-12-13 11:40:00,498.36,499.15,498.15,499.15,14468.0,498.36,499.15,498.15,499.15,14468.0
2023-12-13 11:50:00,499.04,499.5,498.8,498.86,6941.0,499.04,499.5,498.8,498.86,6941.0
2023-12-13 12:00:00,499.1,500.02,499.1,499.87,17649.0,499.1,500.02,499.1,499.87,17649.0
2023-12-13 12:10:00,499.83,500.1,499.56,499.98,15452.0,499.83,500.1,499.56,499.98,15452.0
2023-12-13 12:20:00,500.0,500.79,499.97,500.78,18380.0,500.0,500.79,499.97,500.78,18380.0
2023-12-13 12:30:00,500.71,501.09,500.41,500.9,13080.0,500.71,501.09,500.41,500.9,13080.0
2023-12-13 12:40:00,501.0,501.5,500.05,500.35,18579.0,501.0,501.5,500.05,500.35,18579.0
2023-12-13 12:50:00,500.49,501.14,500.37,501.14,14090.0,500.49,501.14,500.37,501.14,14090.0
2023-12-13 13:00:00,501.11,501.97,500.88,501.7,15390.0,501.11,501.97,500.88,501.7,15390.0
2023-12-13 13:10:00,501.78,501.78,501.1,501.28,7011.0,501.78,501.78,501.1,501.28,7011.0
2023-12-13 13:20:00,501.12,501.24,500.75,501.19,10726.0,501.12,501.24,500.75,501.19,10726.0
2023-12-13 13:30:00,501.2,501.73,501.17,501.52,8656.0,501.2,501.73,501.17,501.52,8656.0
2023-12-13 13:40:00,501.55,502.41,501.54,502.33,10427.0,501.55,502.41,501.54,502.33,10427.0
2023-12-13 13:50:00,502.52,503.25,501.72,501.72,23922.0,502.52,503.25,501.72,501.72,23922.0
2023-12-13 14:00:00,502.42,505.77,502.25,505.39,34365.0,502.42,505.77,502.25,505.39,34365.0
2023-12-13 14:10:00,505.42,505.96,505.0,505.42,30508.0,505.42,505.96,505.0,505.42,30508.0
2023-12-13 14:20:00,505.57,506.65,505.51,506.06,19994.0,505.57,506.65,505.51,506.06,19994.0
2023-12-13 14:30:00,506.0,506.33,504.75,505.7,18852.0,506.0,506.33,504.75,505.7,18852.0
2023-12-13 14:40:00,505.65,506.94,505.37,506.94,27950.0,505.65,506.94,505.37,506.94,27950.0
2023-12-13 14:50:00,506.51,508.35,506.09,507.26,35001.0,506.51,508.35,506.09,507.26,35001.0
2023-12-13 15:00:00,507.51,508.43,507.0,507.13,25801.0,507.51,508.43,507.0,507.13,25801.0
2023-12-13 15:10:00,506.96,507.35,505.42,506.57,24993.0,506.96,507.35,505.42,506.57,24993.0
2023-12-13 15:20:00,506.66,507.07,504.48,505.44,30942.0,506.66,507.07,504.48,505.44,30942.0
2023-12-13 15:30:00,505.37,506.4,504.97,506.4,19541.0,505.37,506.4,504.97,506.4,19541.0
2023-12-13 15:40:00,506.51,506.51,505.03,505.6,35876.0,506.51,506.51,505.03,505.6,35876.0
2023-12-13 15:50:00,505.58,505.58,503.66,504.5,90928.0,505.58,505.58,503.66,504.5,90928.0
2023-12-14 09:30:00,505.06,505.63,498.0,498.23,64434.0,505.06,505.63,498.0,498.23,64434.0
2023-12-14 09:40:00,498.44,498.54,496.25,498.11,30897.0,498.44,498.54,496.25,498.11,30897.0
2023-12-14 09:50:00,497.77,497.93,494.41,494.7,42059.0,497.77,497.93,494.41,494.7,42059.0
2023-12-14 10:00:00,494.53,495.95,493.07,495.95,63077.0,494.53,495.95,493.07,495.95,63077.0
2023-12-14 10:10:00,495.59,496.75,494.01,495.48,33491.0,495.59,496.75,494.01,495.48,33491.0
2023-12-14 10:20:00,495.78,496.43,495.02,495.71,22218.0,495.78,496.43,495.02,495.71,22218.0
2023-12-14 10:30:00,495.34,496.09,494.76,495.07,14812.0,495.34,496.09,494.76,495.07,14812.0
2023-12-14 10:40:00,495.17,496.14,494.1,494.99,23701.0,495.17,496.14,494.1,494.99,23701.0
2023-12-14 10:50:00,494.85,495.6,494.46,495.37,26390.0,494.85,495.6,494.46,495.37,26390.0
2023-12-14 11:00:00,495.55,495.71,494.25,494.68,18956.0,495.55,495.71,494.25,494.68,18956.0
2023-12-14 11:10:00,494.56,495.58,493.75,493.87,25315.0,494.56,495.58,493.75,493.87,25315.0
2023-12-14 11:20:00,493.94,493.96,492.57,493.7,17156.0,493.94,493.96,492.57,493.7,17156.0
2023-12-14 11:30:00,494.11,494.11,492.3,492.31,27491.0,494.11,494.11,492.3,492.31,27491.0
2023-12-14 11:40:00,492.67,493.1,491.56,492.75,27066.0,492.67,493.1,491.56,492.75,27066.0
2023-12-14 11:50:00,492.67,493.18,492.38,492.79,18965.0,492.67,493.18,492.38,492.79,18965.0
2023-12-14 12:00:00,492.83,493.23,492.7,492.86,19624.0,492.83,493.23,492.7,492.86,19624.0
2023-12-14 12:10:00,492.91,493.08,491.56,491.81,20680.0,492.91,493.08,491.56,491.81,20680.0
2023-12-14 12:20:00,491.97,491.97,490.64,490.98,27106.0,491.97,491.97,490.64,490.98,27106.0
2023-12-14 12:30:00,490.91,491.55,490.5,491.37,40426.0,490.91,491.55,490.5,491.37,40426.0
2023-12-14 12:40:00,491.28,492.47,491.01,492.38,16846.0,491.28,492.47,491.01,492.38,16846.0
2023-12-14 12:50:00,492.27,493.1,492.1,492.16,15418.0,492.27,493.1,492.1,492.16,15418.0
2023-12-14 13:00:00,492.09,492.17,490.58,490.69,26585.0,492.09,492.17,490.58,490.69,26585.0
2023-12-14 13:10:00,490.84,491.63,490.72,491.52,10801.0,490.84,491.63,490.72,491.52,10801.0
2023-12-14 13:20:00,491.66,492.01,491.14,491.14,7870.0,491.66,492.01,491.14,491.14,7870.0
2023-12-14 13:30:00,491.41,491.67,490.8,491.05,9784.0,491.41,491.67,490.8,491.05,9784.0
2023-12-14 13:40:00,491.03,491.17,489.58,489.76,23190.0,491.03,491.17,489.58,489.76,23190.0
2023-12-14 13:50:00,489.64,490.56,488.75,490.16,22641.0,489.64,490.56,488.75,490.16,22641.0
2023-12-14 14:00:00,490.53,491.03,489.64,489.77,19003.0,490.53,491.03,489.64,489.77,19003.0
2023-12-14 14:10:00,489.75,490.44,489.64,490.3,24437.0,489.75,490.44,489.64,490.3,24437.0
2023-12-14 14:20:00,490.31,490.63,490.11,490.43,14343.0,490.31,490.63,490.11,490.43,14343.0
2023-12-14 14:30:00,490.24,490.51,489.63,490.06,15817.0,490.24,490.51,489.63,490.06,15817.0
2023-12-14 14:40:00,489.92,490.58,489.75,490.43,13694.0,489.92,490.58,489.75,490.43,13694.0
2023-12-14 14:50:00,490.46,490.7,489.53,489.77,27566.0,490.46,490.7,489.53,489.77,27566.0
2023-12-14 15:00:00,489.85,490.53,489.58,489.92,25345.0,489.85,490.53,489.58,489.92,25345.0
2023-12-14 15:10:00,489.91,490.24,489.6,489.99,19001.0,489.91,490.24,489.6,489.99,19001.0
2023-12-14 15:20:00,489.88,489.92,487.5,487.52,52598.0,489.88,489.92,487.5,487.52,52598.0
2023-12-14 15:30:00,487.72,488.42,487.19,487.98,61229.0,487.72,488.42,487.19,487.98,61229.0
2023-12-14 15:40:00,487.96,488.27,487.8,487.86,55274.0,487.96,488.27,487.8,487.86,55274.0
2023-12-14 15:50:00,487.87,490.09,487.73,489.56,183808.0,487.87,490.09,487.73,489.56,183808.0
2023-12-15 09:30:00,486.46,489.7,483.81,488.12,292456.0,486.46,489.7,483.81,488.12,292456.0
2023-12-15 09:40:00,488.02,488.02,486.69,487.0,38164.0,488.02,488.02,486.69,487.0,38164.0
2023-12-15 09:50:00,486.99,487.96,486.3,487.57,24395.0,486.99,487.96,486.3,487.57,24395.0
2023-12-15 10:00:00,487.64,489.69,487.35,489.59,35303.0,487.64,489.69,487.35,489.59,35303.0
2023-12-15 10:10:00,489.31,489.58,487.71,488.26,23931.0,489.31,489.58,487.71,488.26,23931.0
2023-12-15 10:20:00,488.25,489.19,488.24,488.93,23254.0,488.25,489.19,488.24,488.93,23254.0
2023-12-15 10:30:00,489.11,489.77,488.41,488.55,19322.0,489.11,489.77,488.41,488.55,19322.0
2023-12-15 10:40:00,488.44,488.69,487.4,488.03,24559.0,488.44,488.69,487.4,488.03,24559.0
2023-12-15 10:50:00,488.08,489.56,488.01,489.44,43135.0,488.08,489.56,488.01,489.44,43135.0
2023-12-15 11:00:00,489.36,489.77,488.4,488.55,22266.0,489.36,489.77,488.4,488.55,22266.0
2023-12-15 11:10:00,488.56,490.0,488.54,489.75,36656.0,488.56,490.0,488.54,489.75,36656.0
2023-12-15 11:20:00,489.75,490.2,489.27,489.54,17993.0,489.75,490.2,489.27,489.54,17993.0
2023-12-15 11:30:00,489.62,490.24,489.3,489.63,20617.0,489.62,490.24,489.3,489.63,20617.0
2023-12-15 11:40:00,489.61,490.3,489.42,489.72,13302.0,489.61,490.3,489.42,489.72,13302.0
2023-12-15 11:50:00,489.73,490.65,489.66,490.58,32577.0,489.73,490.65,489.66,490.58,32577.0
2023-12-15 12:00:00,490.58,490.8,490.34,490.63,23734.0,490.58,490.8,490.34,490.63,23734.0
2023-12-15 12:10:00,490.7,491.04,490.41,490.5,28618.0,490.7,491.04,490.41,490.5,28618.0
2023-12-15 12:20:00,490.65,490.94,490.54,490.75,22641.0,490.65,490.94,490.54,490.75,22641.0
2023-12-15 12:30:00,490.86,490.86,489.77,489.82,14065.0,490.86,490.86,489.77,489.82,14065.0
2023-12-15 12:40:00,489.98,490.18,488.83,489.7,24195.0,489.98,490.18,488.83,489.7,24195.0
2023-12-15 12:50:00,489.65,489.75,489.15,489.46,7533.0,489.65,489.75,489.15,489.46,7533.0
2023-12-15 13:00:00,489.44,490.34,489.39,489.89,16175.0,489.44,490.34,489.39,489.89,16175.0
2023-12-15 13:10:00,489.89,490.38,489.79,489.95,17051.0,489.89,490.38,489.79,489.95,17051.0
2023-12-15 13:20:00,489.95,490.74,489.82,489.97,8912.0,489.95,490.74,489.82,489.97,8912.0
2023-12-15 13:30:00,490.0,490.09,489.5,489.66,4473.0,490.0,490.09,489.5,489.66,4473.0
2023-12-15 13:40:00,489.48,489.53,487.74,489.02,11652.0,489.48,489.53,487.74,489.02,11652.0
2023-12-15 13:50:00,488.9,489.4,488.72,488.81,7565.0,488.9,489.4,488.72,488.81,7565.0
2023-12-15 14:00:00,488.66,489.07,488.16,488.44,18417.0,488.66,489.07,488.16,488.44,18417.0
2023-12-15 14:10:00,488.45,488.66,488.29,488.66,23300.0,488.45,488.66,488.29,488.66,23300.0
2023-12-15 14:20:00,488.66,488.76,487.97,487.99,36341.0,488.66,488.76,487.97,487.99,36341.0
2023-12-15 14:30:00,488.02,488.92,488.01,488.92,56836.0,488.02,488.92,488.01,488.92,56836.0
2023-12-15 14:40:00,489.12,490.01,489.02,489.6,8213.0,489.12,490.01,489.02,489.6,8213.0
2023-12-15 14:50:00,489.75,489.87,489.0,489.08,6289.0,489.75,489.87,489.0,489.08,6289.0
2023-12-15 15:00:00,488.92,489.99,488.92,489.76,21226.0,488.92,489.99,488.92,489.76,21226.0
2023-12-15 15:10:00,489.79,491.13,489.78,490.75,25739.0,489.79,491.13,489.78,490.75,25739.0
2023-12-15 15:20:00,490.87,491.85,490.77,491.66,32784.0,490.87,491.85,490.77,491.66,32784.0
2023-12-15 15:30:00,491.98,492.19,490.98,491.1,31512.0,491.98,492.19,490.98,491.1,31512.0
2023-12-15 15:40:00,490.99,491.24,490.26,490.29,48248.0,490.99,491.24,490.26,490.29,48248.0
2023-12-15 15:50:00,490.36,492.09,490.26,491.33,124405.0,490.36,492.09,490.26,491.33,124405.0
2023-12-18 09:30:00,490.01,493.0,488.42,491.73,35744.0,490.01,493.0,488.42,491.73,35744.0
2023-12-18 09:40:00,492.25,495.15,491.94,492.99,18407.0,492.25,495.15,491.94,492.99,18407.0
2023-12-18 09:50:00,493.38,495.46,493.05,494.08,33032.0,493.38,495.46,493.05,494.08,33032.0
2023-12-18 10:00:00,494.54,496.74,494.53,496.21,26310.0,494.54,496.74,494.53,496.21,26310.0
2023-12-18 10:10:00,495.94,496.54,495.21,496.24,20906.0,495.94,496.54,495.21,496.24,20906.0
2023-12-18 10:20:00,496.19,496.47,495.5,495.86,11991.0,496.19,496.47,495.5,495.86,11991.0
2023-12-18 10:30:00,495.5,496.0,495.36,495.8,11262.0,495.5,496.0,495.36,495.8,11262.0
2023-12-18 10:40:00,495.83,496.34,495.61,495.77,14097.0,495.83,496.34,495.61,495.77,14097.0
2023-12-18 10:50:00,495.76,495.76,495.0,495.36,8916.0,495.76,495.76,495.0,495.36,8916.0
2023-12-18 11:00:00,495.38,496.54,495.31,496.51,10339.0,495.38,496.54,495.31,496.51,10339.0
2023-12-18 11:10:00,496.67,497.75,496.47,497.27,13866.0,496.67,497.75,496.47,497.27,13866.0
2023-12-18 11:20:00,497.09,497.24,496.34,496.83,13327.0,497.09,497.24,496.34,496.83,13327.0
2023-12-18 11:30:00,496.95,497.85,496.89,497.53,14577.0,496.95,497.85,496.89,497.53,14577.0
2023-12-18 11:40:00,497.38,497.54,496.56,496.56,10218.0,497.38,497.54,496.56,496.56,10218.0
2023-12-18 11:50:00,496.56,496.75,496.08,496.08,6321.0,496.56,496.75,496.08,496.08,6321.0
2023-12-18 12:00:00,496.34,496.54,496.11,496.41,6372.0,496.34,496.54,496.11,496.41,6372.0
2023-12-18 12:10:00,496.51,497.22,496.51,497.22,6487.0,496.51,497.22,496.51,497.22,6487.0
2023-12-18 12:20:00,497.07,497.85,496.89,497.71,6989.0,497.07,497.85,496.89,497.71,6989.0
2023-12-18 12:30:00,497.65,498.1,497.6,498.0,5176.0,497.65,498.1,497.6,498.0,5176.0
2023-12-18 12:40:00,498.11,498.79,497.86,498.79,13002.0,498.11,498.79,497.86,498.79,13002.0
2023-12-18 12:50:00,498.86,499.25,498.69,499.25,8092.0,498.86,499.25,498.69,499.25,8092.0
2023-12-18 13:00:00,499.36,499.45,498.76,499.07,8405.0,499.36,499.45,498.76,499.07,8405.0
2023-12-18 13:10:00,499.16,499.55,498.88,499.45,5658.0,499.16,499.55,498.88,499.45,5658.0
2023-12-18 13:20:00,499.6,499.73,499.37,499.53,4356.0,499.6,499.73,499.37,499.53,4356.0
2023-12-18 13:30:00,499.58,499.91,499.53,499.6,6236.0,499.58,499.91,499.53,499.6,6236.0
2023-12-18 13:40:00,499.69,500.3,499.24,499.66,25879.0,499.69,500.3,499.24,499.66,25879.0
2023-12-18 13:50:00,499.76,500.34,499.53,500.05,5772.0,499.76,500.34,499.53,500.05,5772.0
2023-12-18 14:00:00,500.08,500.19,499.5,499.59,7970.0,500.08,500.19,499.5,499.59,7970.0
2023-12-18 14:10:00,499.65,499.94,499.26,499.58,6606.0,499.65,499.94,499.26,499.58,6606.0
2023-12-18 14:20:00,499.38,499.78,499.27,499.4,9272.0,499.38,499.78,499.27,499.4,9272.0
2023-12-18 14:30:00,499.4,500.0,499.2,500.0,9065.0,499.4,500.0,499.2,500.0,9065.0
2023-12-18 14:40:00,500.0,500.6,500.0,500.59,5734.0,500.0,500.6,500.0,500.59,5734.0
2023-12-18 14:50:00,500.71,500.87,500.36,500.46,10928.0,500.71,500.87,500.36,500.46,10928.0
2023-12-18 15:00:00,500.45,501.25,500.21,500.89,12159.0,500.45,501.25,500.21,500.89,12159.0
2023-12-18 15:10:00,500.89,501.58,500.71,500.86,14602.0,500.89,501.58,500.71,500.86,14602.0
2023-12-18 15:20:00,500.83,501.0,500.61,500.86,10535.0,500.83,501.0,500.61,500.86,10535.0
2023-12-18 15:30:00,500.86,501.5,500.84,501.41,15690.0,500.86,501.5,500.84,501.41,15690.0
2023-12-18 15:40:00,501.42,501.43,500.61,501.25,20579.0,501.42,501.43,500.61,501.25,20579.0
2023-12-18 15:50:00,501.25,501.72,500.73,501.5,68848.0,501.25,501.72,500.73,501.5,68848.0
2023-12-19 09:30:00,503.58,505.93,502.82,505.33,44297.0,503.58,505.93,502.82,505.33,44297.0
2023-12-19 09:40:00,505.8,508.36,505.59,506.79,28476.0,505.8,508.36,505.59,506.79,28476.0
2023-12-19 09:50:00,506.88,507.66,505.82,507.1,14572.0,506.88,507.66,505.82,507.1,14572.0
2023-12-19 10:00:00,507.01,507.83,506.0,506.18,24782.0,507.01,507.83,506.0,506.18,24782.0
2023-12-19 10:10:00,506.37,506.57,504.68,505.29,19618.0,506.37,506.57,504.68,505.29,19618.0
2023-12-19 10:20:00,505.61,506.38,505.01,506.19,13869.0,505.61,506.38,505.01,506.19,13869.0
2023-12-19 10:30:00,506.4,507.36,506.32,507.31,12829.0,506.4,507.36,506.32,507.31,12829.0
2023-12-19 10:40:00,507.16,507.98,506.78,507.41,17163.0,507.16,507.98,506.78,507.41,17163.0
2023-12-19 10:50:00,507.44,508.37,507.44,508.16,9009.0,507.44,508.37,507.44,508.16,9009.0
2023-12-19 11:00:00,508.21,509.11,507.95,509.11,14124.0,508.21,509.11,507.95,509.11,14124.0
2023-12-19 11:10:00,509.02,509.33,508.49,508.84,13706.0,509.02,509.33,508.49,508.84,13706.0
2023-12-19 11:20:00,508.76,509.04,508.35,508.91,7856.0,508.76,509.04,508.35,508.91,7856.0
2023-12-19 11:30:00,508.9,508.9,507.63,507.81,8528.0,508.9,508.9,507.63,507.81,8528.0
2023-12-19 11:40:00,507.98,508.01,506.35,506.35,9489.0,507.98,508.01,506.35,506.35,9489.0
2023-12-19 11:50:00,506.34,506.65,505.61,506.34,13883.0,506.34,506.65,505.61,506.34,13883.0
2023-12-19 12:00:00,506.09,506.48,505.2,505.39,14826.0,506.09,506.48,505.2,505.39,14826.0
2023-12-19 12:10:00,505.42,506.32,505.38,505.86,7668.0,505.42,506.32,505.38,505.86,7668.0
2023-12-19 12:20:00,505.93,506.08,505.23,505.68,3972.0,505.93,506.08,505.23,505.68,3972.0
2023-12-19 12:30:00,505.85,506.32,505.41,505.42,4726.0,505.85,506.32,505.41,505.42,4726.0
2023-12-19 12:40:00,505.26,506.18,505.26,506.09,3707.0,505.26,506.18,505.26,506.09,3707.0
2023-12-19 12:50:00,506.1,506.14,505.52,505.63,5922.0,506.1,506.14,505.52,505.63,5922.0
2023-12-19 13:00:00,505.7,505.71,504.52,504.62,6181.0,505.7,505.71,504.52,504.62,6181.0
2023-12-19 13:10:00,504.67,505.17,504.37,504.9,5459.0,504.67,505.17,504.37,504.9,5459.0
2023-12-19 13:20:00,504.74,505.47,504.74,505.03,6532.0,504.74,505.47,504.74,505.03,6532.0
2023-12-19 13:30:00,505.24,505.74,504.8,505.69,6299.0,505.24,505.74,504.8,505.69,6299.0
2023-12-19 13:40:00,505.83,506.54,505.83,506.07,7425.0,505.83,506.54,505.83,506.07,7425.0
2023-12-19 13:50:00,505.82,505.92,504.96,505.2,4390.0,505.82,505.92,504.96,505.2,4390.0
2023-12-19 14:00:00,505.22,506.05,505.03,505.98,5832.0,505.22,506.05,505.03,505.98,5832.0
2023-12-19 14:10:00,505.99,506.19,505.64,505.93,3318.0,505.99,506.19,505.64,505.93,3318.0
2023-12-19 14:20:00,505.93,506.13,505.36,506.02,5657.0,505.93,506.13,505.36,506.02,5657.0
2023-12-19 14:30:00,506.15,506.17,505.17,505.17,6329.0,506.15,506.17,505.17,505.17,6329.0
2023-12-19 14:40:00,505.2,505.38,505.01,505.12,5166.0,505.2,505.38,505.01,505.12,5166.0
2023-12-19 14:50:00,505.38,505.62,504.77,504.98,6840.0,505.38,505.62,504.77,504.98,6840.0
2023-12-19 15:00:00,504.98,505.2,504.07,504.3,8460.0,504.98,505.2,504.07,504.3,8460.0
2023-12-19 15:10:00,504.18,504.56,504.15,504.49,8787.0,504.18,504.56,504.15,504.49,8787.0
2023-12-19 15:20:00,504.31,504.96,504.11,504.96,11254.0,504.31,504.96,504.11,504.96,11254.0
2023-12-19 15:30:00,505.08,505.62,504.92,505.37,10651.0,505.08,505.62,504.92,505.37,10651.0
2023-12-19 15:40:00,505.66,506.0,505.45,505.51,15654.0,505.66,506.0,505.45,505.51,15654.0
2023-12-19 15:50:00,505.62,506.97,505.44,506.91,49327.0,505.62,506.97,505.44,506.91,49327.0
2023-12-20 09:30:00,504.51,507.66,503.95,506.31,31802.0,504.51,507.66,503.95,506.31,31802.0
2023-12-20 09:40:00,506.36,508.71,506.36,507.84,16171.0,506.36,508.71,506.36,507.84,16171.0
2023-12-20 09:50:00,508.2,508.97,507.35,507.86,17860.0,508.2,508.97,507.35,507.86,17860.0
2023-12-20 10:00:00,508.19,508.86,507.3,507.4,12261.0,508.19,508.86,507.3,507.4,12261.0
2023-12-20 10:10:00,507.23,508.2,506.75,507.97,10206.0,507.23,508.2,506.75,507.97,10206.0
2023-12-20 10:20:00,507.97,507.97,507.3,507.7,6886.0,507.97,507.97,507.3,507.7,6886.0
2023-12-20 10:30:00,507.7,508.67,507.57,508.65,7390.0,507.7,508.67,507.57,508.65,7390.0
2023-12-20 10:40:00,508.49,509.57,508.11,509.43,12309.0,508.49,509.57,508.11,509.43,12309.0
2023-12-20 10:50:00,509.42,510.4,509.18,510.39,13608.0,509.42,510.4,509.18,510.39,13608.0
2023-12-20 11:00:00,510.5,510.63,509.61,509.86,11815.0,510.5,510.63,509.61,509.86,11815.0
2023-12-20 11:10:00,509.92,510.11,509.5,510.1,5798.0,509.92,510.11,509.5,510.1,5798.0
2023-12-20 11:20:00,510.09,510.19,509.47,509.87,5610.0,510.09,510.19,509.47,509.87,5610.0
2023-12-20 11:30:00,509.65,510.3,509.2,509.7,9379.0,509.65,510.3,509.2,509.7,9379.0
2023-12-20 11:40:00,509.65,510.5,509.5,510.35,9494.0,509.65,510.5,509.5,510.35,9494.0
2023-12-20 11:50:00,510.5,511.22,510.49,510.83,13286.0,510.5,511.22,510.49,510.83,13286.0
2023-12-20 12:00:00,510.91,511.22,510.78,510.88,4960.0,510.91,511.22,510.78,510.88,4960.0
2023-12-20 12:10:00,510.85,511.6,510.41,510.66,13183.0,510.85,511.6,510.41,510.66,13183.0
2023-12-20 12:20:00,510.57,511.02,510.04,510.04,7927.0,510.57,511.02,510.04,510.04,7927.0
2023-12-20 12:30:00,510.2,510.2,509.15,509.48,5750.0,510.2,510.2,509.15,509.48,5750.0
2023-12-20 12:40:00,509.67,509.88,509.47,509.64,3205.0,509.67,509.88,509.47,509.64,3205.0
2023-12-20 12:50:00,509.88,510.35,509.75,509.75,3105.0,509.88,510.35,509.75,509.75,3105.0
2023-12-20 13:00:00,509.67,510.24,509.47,510.24,4388.0,509.67,510.24,509.47,510.24,4388.0
2023-12-20 13:10:00,510.35,510.76,509.99,510.5,5453.0,510.35,510.76,509.99,510.5,5453.0
2023-12-20 13:20:00,510.53,510.58,510.15,510.28,2459.0,510.53,510.58,510.15,510.28,2459.0
2023-12-20 13:30:00,510.33,510.45,510.0,510.03,3074.0,510.33,510.45,510.0,510.03,3074.0
2023-12-20 13:40:00,509.86,509.86,509.43,509.57,2153.0,509.86,509.86,509.43,509.57,2153.0
2023-12-20 13:50:00,509.73,509.73,508.9,509.34,5785.0,509.73,509.73,508.9,509.34,5785.0
2023-12-20 14:00:00,509.55,509.59,509.02,509.34,1866.0,509.55,509.59,509.02,509.34,1866.0
2023-12-20 14:10:00,509.65,510.27,509.53,510.1,3679.0,509.65,510.27,509.53,510.1,3679.0
2023-12-20 14:20:00,510.15,510.21,509.79,509.79,6374.0,510.15,510.21,509.79,509.79,6374.0
2023-12-20 14:30:00,509.8,509.8,508.8,508.89,8205.0,509.8,509.8,508.8,508.89,8205.0
2023-12-20 14:40:00,508.6,509.2,508.27,508.31,7959.0,508.6,509.2,508.27,508.31,7959.0
2023-12-20 14:50:00,508.41,508.56,506.11,506.4,18812.0,508.41,508.56,506.11,506.4,18812.0
2023-12-20 15:00:00,506.12,506.3,504.89,505.56,9277.0,506.12,506.3,504.89,505.56,9277.0
2023-12-20 15:10:00,505.86,507.7,505.54,507.7,12233.0,505.86,507.7,505.54,507.7,12233.0
2023-12-20 15:20:00,507.68,507.87,505.35,505.35,9488.0,507.68,507.87,505.35,505.35,9488.0
2023-12-20 15:30:00,505.6,506.63,505.53,505.53,15578.0,505.6,506.63,505.53,505.53,15578.0
2023-12-20 15:40:00,505.75,506.94,505.71,506.63,10673.0,505.75,506.94,505.71,506.63,10673.0
2023-12-20 15:50:00,506.78,507.13,505.0,505.15,46519.0,506.78,507.13,505.0,505.15,46519.0
2023-12-21 09:30:00,507.86,509.56,505.51,507.9,24425.0,507.86,509.56,505.51,507.9,24425.0
2023-12-21 09:40:00,507.84,509.08,507.08,507.72,5722.0,507.84,509.08,507.08,507.72,5722.0
2023-12-21 09:50:00,507.93,508.6,507.49,507.5,4418.0,507.93,508.6,507.49,507.5,4418.0
2023-12-21 10:00:00,507.43,507.51,505.76,506.24,9554.0,507.43,507.51,505.76,506.24,9554.0
2023-12-21 10:10:00,506.18,507.62,506.02,507.43,6187.0,506.18,507.62,506.02,507.43,6187.0
2023-12-21 10:20:00,507.65,508.63,506.39,506.53,6005.0,507.65,508.63,506.39,506.53,6005.0
2023-12-21 10:30:00,506.84,507.11,506.15,507.11,6738.0,506.84,507.11,506.15,507.11,6738.0
2023-12-21 10:40:00,506.95,508.21,506.94,507.84,9191.0,506.95,508.21,506.94,507.84,9191.0
2023-12-21 10:50:00,507.7,508.5,507.36,508.0,12875.0,507.7,508.5,507.36,508.0,12875.0
2023-12-21 11:00:00,508.01,509.13,507.99,508.39,9065.0,508.01,509.13,507.99,508.39,9065.0
2023-12-21 11:10:00,508.4,508.82,507.93,508.55,8578.0,508.4,508.82,507.93,508.55,8578.0
2023-12-21 11:20:00,508.87,509.69,508.73,509.62,4911.0,508.87,509.69,508.73,509.62,4911.0
2023-12-21 11:30:00,509.8,509.82,508.53,509.16,6097.0,509.8,509.82,508.53,509.16,6097.0
2023-12-21 11:40:00,508.87,509.96,508.87,509.69,5381.0,508.87,509.96,508.87,509.69,5381.0
2023-12-21 11:50:00,509.67,510.25,509.57,509.74,11884.0,509.67,510.25,509.57,509.74,11884.0
2023-12-21 12:00:00,509.72,509.72,507.94,507.94,3605.0,509.72,509.72,507.94,507.94,3605.0
2023-12-21 12:10:00,508.02,508.59,507.9,508.59,3566.0,508.02,508.59,507.9,508.59,3566.0
2023-12-21 12:20:00,508.33,508.48,507.97,508.05,3732.0,508.33,508.48,507.97,508.05,3732.0
2023-12-21 12:30:00,508.27,508.7,508.0,508.11,3516.0,508.27,508.7,508.0,508.11,3516.0
2023-12-21 12:40:00,507.9,508.8,507.9,507.96,5895.0,507.9,508.8,507.9,507.96,5895.0
2023-12-21 12:50:00,508.12,508.12,507.7,507.75,3600.0,508.12,508.12,507.7,507.75,3600.0
2023-12-21 13:00:00,508.28,508.39,507.86,508.0,2780.0,508.28,508.39,507.86,508.0,2780.0
2023-12-21 13:10:00,508.0,508.36,507.37,507.38,5877.0,508.0,508.36,507.37,507.38,5877.0
2023-12-21 13:20:00,507.42,508.84,507.41,508.84,4220.0,507.42,508.84,507.41,508.84,4220.0
2023-12-21 13:30:00,509.0,509.22,508.43,508.65,3038.0,509.0,509.22,508.43,508.65,3038.0
2023-12-21 13:40:00,508.65,509.5,508.65,509.42,7590.0,508.65,509.5,508.65,509.42,7590.0
2023-12-21 13:50:00,509.4,510.04,509.39,509.96,6825.0,509.4,510.04,509.39,509.96,6825.0
2023-12-21 14:00:00,509.72,510.13,509.71,509.82,6043.0,509.72,510.13,509.71,509.82,6043.0
2023-12-21 14:10:00,509.92,510.09,509.21,509.42,5181.0,509.92,510.09,509.21,509.42,5181.0
2023-12-21 14:20:00,509.24,509.24,508.24,508.7,4552.0,509.24,509.24,508.24,508.7,4552.0
2023-12-21 14:30:00,508.79,508.81,508.5,508.64,1300.0,508.79,508.81,508.5,508.64,1300.0
2023-12-21 14:40:00,508.79,509.06,508.68,508.72,4357.0,508.79,509.06,508.68,508.72,4357.0
2023-12-21 14:50:00,508.72,509.28,508.69,509.28,4218.0,508.72,509.28,508.69,509.28,4218.0
2023-12-21 15:00:00,509.15,509.63,508.76,508.77,5200.0,509.15,509.63,508.76,508.77,5200.0
2023-12-21 15:10:00,508.72,509.88,508.69,509.88,6253.0,508.72,509.88,508.69,509.88,6253.0
2023-12-21 15:20:00,509.88,510.99,509.72,510.61,7027.0,509.88,510.99,509.72,510.61,7027.0
2023-12-21 15:30:00,510.65,510.95,510.21,510.5,18095.0,510.65,510.95,510.21,510.5,18095.0
2023-12-21 15:40:00,510.5,511.0,510.32,510.52,16762.0,510.5,511.0,510.32,510.52,16762.0
2023-12-21 15:50:00,510.73,511.27,510.25,510.83,52842.0,510.73,511.27,510.25,510.83,52842.0
2023-12-22 09:30:00,502.6,506.93,502.22,505.87,100810.0,502.6,506.93,502.22,505.87,100810.0
2023-12-22 09:40:00,505.39,506.78,503.55,504.5,28116.0,505.39,506.78,503.55,504.5,28116.0
2023-12-22 09:50:00,504.88,505.24,503.8,504.05,11430.0,504.88,505.24,503.8,504.05,11430.0
2023-12-22 10:00:00,503.68,504.0,502.39,503.49,21876.0,503.68,504.0,502.39,503.49,21876.0
2023-12-22 10:10:00,503.52,504.2,503.51,504.01,11721.0,503.52,504.2,503.51,504.01,11721.0
2023-12-22 10:20:00,503.98,505.46,503.56,505.25,10782.0,503.98,505.46,503.56,505.25,10782.0
2023-12-22 10:30:00,505.48,506.63,505.33,505.62,11430.0,505.48,506.63,505.33,505.62,11430.0
2023-12-22 10:40:00,505.71,507.25,505.59,506.57,18881.0,505.71,507.25,505.59,506.57,18881.0
2023-12-22 10:50:00,506.35,506.85,505.84,506.03,15290.0,506.35,506.85,505.84,506.03,15290.0
2023-12-22 11:00:00,505.53,506.75,505.42,506.75,6279.0,505.53,506.75,505.42,506.75,6279.0
2023-12-22 11:10:00,506.75,506.87,506.36,506.71,4545.0,506.75,506.87,506.36,506.71,4545.0
2023-12-22 11:20:00,506.84,507.0,506.43,506.43,4552.0,506.84,507.0,506.43,506.43,4552.0
2023-12-22 11:30:00,506.51,507.0,506.43,506.53,2913.0,506.51,507.0,506.43,506.53,2913.0
2023-12-22 11:40:00,506.46,506.6,506.05,506.34,4487.0,506.46,506.6,506.05,506.34,4487.0
2023-12-22 11:50:00,506.19,506.45,505.8,505.96,4438.0,506.19,506.45,505.8,505.96,4438.0
2023-12-22 12:00:00,505.99,506.76,505.99,506.5,4093.0,505.99,506.76,505.99,506.5,4093.0
2023-12-22 12:10:00,506.49,507.13,506.3,506.99,6411.0,506.49,507.13,506.3,506.99,6411.0
2023-12-22 12:20:00,507.11,508.19,506.73,507.77,8609.0,507.11,508.19,506.73,507.77,8609.0
2023-12-22 12:30:00,507.83,508.18,507.68,507.93,6262.0,507.83,508.18,507.68,507.93,6262.0
2023-12-22 12:40:00,507.93,508.12,507.7,507.79,10721.0,507.93,508.12,507.7,507.79,10721.0
2023-12-22 12:50:00,507.63,508.1,507.62,508.06,4949.0,507.63,508.1,507.62,508.06,4949.0
2023-12-22 13:00:00,508.04,508.14,507.65,507.79,5050.0,508.04,508.14,507.65,507.79,5050.0
2023-12-22 13:10:00,507.94,508.02,507.69,507.99,6064.0,507.94,508.02,507.69,507.99,6064.0
2023-12-22 13:20:00,507.98,507.99,507.59,507.6,3729.0,507.98,507.99,507.59,507.6,3729.0
2023-12-22 13:30:00,507.73,507.79,507.5,507.7,6283.0,507.73,507.79,507.5,507.7,6283.0
2023-12-22 13:40:00,507.7,507.86,507.39,507.71,6543.0,507.7,507.86,507.39,507.71,6543.0
2023-12-22 13:50:00,507.7,507.81,507.45,507.63,3643.0,507.7,507.81,507.45,507.63,3643.0
2023-12-22 14:00:00,507.45,507.74,506.26,506.49,8569.0,507.45,507.74,506.26,506.49,8569.0
2023-12-22 14:10:00,506.43,506.54,505.18,506.14,7964.0,506.43,506.54,505.18,506.14,7964.0
2023-12-22 14:20:00,506.12,506.12,504.72,505.54,14511.0,506.12,506.12,504.72,505.54,14511.0
2023-12-22 14:30:00,505.18,505.78,505.04,505.61,10049.0,505.18,505.78,505.04,505.61,10049.0
2023-12-22 14:40:00,505.88,506.75,505.88,506.24,10750.0,505.88,506.75,505.88,506.24,10750.0
2023-12-22 14:50:00,506.27,507.22,506.24,507.22,4200.0,506.27,507.22,506.24,507.22,4200.0
2023-12-22 15:00:00,507.37,507.7,507.04,507.6,6583.0,507.37,507.7,507.04,507.6,6583.0
2023-12-22 15:10:00,507.68,507.82,507.23,507.77,8217.0,507.68,507.82,507.23,507.77,8217.0
2023-12-22 15:20:00,507.82,508.85,507.61,508.8,9617.0,507.82,508.85,507.61,508.8,9617.0
2023-12-22 15:30:00,508.85,509.11,508.45,508.73,14483.0,508.85,509.11,508.45,508.73,14483.0
2023-12-22 15:40:00,508.82,509.88,508.57,509.65,22051.0,508.82,509.88,508.57,509.65,22051.0
2023-12-22 15:50:00,509.69,510.48,509.16,510.09,103313.0,509.69,510.48,509.16,510.09,103313.0
2023-12-26 09:30:00,513.24,513.5,510.0,510.14,24711.0,513.24,513.5,510.0,510.14,24711.0
2023-12-26 09:40:00,510.04,511.82,509.19,510.34,9726.0,510.04,511.82,509.19,510.34,9726.0
2023-12-26 09:50:00,510.09,510.82,510.01,510.52,3520.0,510.09,510.82,510.01,510.52,3520.0
2023-12-26 10:00:00,510.43,511.68,510.43,511.45,17167.0,510.43,511.68,510.43,511.45,17167.0
2023-12-26 10:10:00,511.23,511.69,510.82,511.22,12495.0,511.23,511.69,510.82,511.22,12495.0
2023-12-26 10:20:00,511.4,512.15,511.26,511.32,5528.0,511.4,512.15,511.26,511.32,5528.0
2023-12-26 10:30:00,511.51,511.63,510.55,510.72,5450.0,511.51,511.63,510.55,510.72,5450.0
2023-12-26 10:40:00,510.53,510.53,509.47,509.73,4507.0,510.53,510.53,509.47,509.73,4507.0
2023-12-26 10:50:00,509.36,509.36,508.44,508.57,23116.0,509.36,509.36,508.44,508.57,23116.0
2023-12-26 11:00:00,508.6,508.6,507.38,507.48,7994.0,508.6,508.6,507.38,507.48,7994.0
2023-12-26 11:10:00,507.52,508.82,507.51,507.81,8636.0,507.52,508.82,507.51,507.81,8636.0
2023-12-26 11:20:00,507.62,508.0,507.35,507.98,5785.0,507.62,508.0,507.35,507.98,5785.0
2023-12-26 11:30:00,508.06,508.58,508.05,508.19,2500.0,508.06,508.58,508.05,508.19,2500.0
2023-12-26 11:40:00,508.07,508.19,507.56,507.56,5111.0,508.07,508.19,507.56,507.56,5111.0
2023-12-26 11:50:00,507.47,507.68,507.14,507.61,3852.0,507.47,507.68,507.14,507.61,3852.0
2023-12-26 12:00:00,507.69,507.72,507.01,507.33,4127.0,507.69,507.72,507.01,507.33,4127.0
2023-12-26 12:10:00,507.21,508.06,507.21,507.73,3428.0,507.21,508.06,507.21,507.73,3428.0
2023-12-26 12:20:00,507.52,507.52,506.6,506.98,4051.0,507.52,507.52,506.6,506.98,4051.0
2023-12-26 12:30:00,507.11,507.2,506.44,506.6,3991.0,507.11,507.2,506.44,506.6,3991.0
2023-12-26 12:40:00,506.47,507.38,506.47,507.37,3879.0,506.47,507.38,506.47,507.37,3879.0
2023-12-26 12:50:00,507.08,507.32,506.37,506.75,3079.0,507.08,507.32,506.37,506.75,3079.0
2023-12-26 13:00:00,506.62,507.11,506.58,507.11,2840.0,506.62,507.11,506.58,507.11,2840.0
2023-12-26 13:10:00,507.19,507.3,506.38,506.79,5041.0,507.19,507.3,506.38,506.79,5041.0
2023-12-26 13:20:00,506.65,507.02,506.56,506.89,3416.0,506.65,507.02,506.56,506.89,3416.0
2023-12-26 13:30:00,506.61,506.74,506.07,506.15,5665.0,506.61,506.74,506.07,506.15,5665.0
2023-12-26 13:40:00,506.19,506.39,505.99,506.22,4400.0,506.19,506.39,505.99,506.22,4400.0
2023-12-26 13:50:00,506.01,506.27,505.67,505.93,7525.0,506.01,506.27,505.67,505.93,7525.0
2023-12-26 14:00:00,505.9,506.46,505.8,506.19,4987.0,505.9,506.46,505.8,506.19,4987.0
2023-12-26 14:10:00,506.23,506.61,506.22,506.6,3050.0,506.23,506.61,506.22,506.6,3050.0
2023-12-26 14:20:00,506.47,506.71,506.04,506.19,5477.0,506.47,506.71,506.04,506.19,5477.0
2023-12-26 14:30:00,506.21,506.7,506.13,506.2,5837.0,506.21,506.7,506.13,506.2,5837.0
2023-12-26 14:40:00,506.21,506.62,506.2,506.49,2699.0,506.21,506.62,506.2,506.49,2699.0
2023-12-26 14:50:00,506.38,506.6,506.31,506.39,3229.0,506.38,506.6,506.31,506.39,3229.0
2023-12-26 15:00:00,506.39,507.1,506.28,506.54,8890.0,506.39,507.1,506.28,506.54,8890.0
2023-12-26 15:10:00,506.72,506.83,506.65,506.75,2410.0,506.72,506.83,506.65,506.75,2410.0
2023-12-26 15:20:00,506.75,507.79,506.75,507.23,13614.0,506.75,507.79,506.75,507.23,13614.0
2023-12-26 15:30:00,507.22,507.22,506.63,506.63,4872.0,507.22,507.22,506.63,506.63,4872.0
2023-12-26 15:40:00,506.78,507.38,506.43,506.94,11665.0,506.78,507.38,506.43,506.94,11665.0
2023-12-26 15:50:00,506.82,507.04,505.52,506.06,48624.0,506.82,507.04,505.52,506.06,48624.0
2023-12-27 09:30:00,506.0,508.27,505.52,507.44,17016.0,506.0,508.27,505.52,507.44,17016.0
2023-12-27 09:40:00,507.41,507.66,506.72,507.62,8532.0,507.41,507.66,506.72,507.62,8532.0
2023-12-27 09:50:00,507.66,508.79,507.21,508.79,11239.0,507.66,508.79,507.21,508.79,11239.0
2023-12-27 10:00:00,508.96,509.59,508.71,508.71,13747.0,508.96,509.59,508.71,508.71,13747.0
2023-12-27 10:10:00,508.94,509.13,507.16,508.16,9972.0,508.94,509.13,507.16,508.16,9972.0
2023-12-27 10:20:00,508.3,509.21,508.3,508.83,11699.0,508.3,509.21,508.3,508.83,11699.0
2023-12-27 10:30:00,508.72,508.75,508.14,508.31,6026.0,508.72,508.75,508.14,508.31,6026.0
2023-12-27 10:40:00,508.53,508.53,507.43,507.73,2700.0,508.53,508.53,507.43,507.73,2700.0
2023-12-27 10:50:00,507.71,507.96,507.15,507.7,9255.0,507.71,507.96,507.15,507.7,9255.0
2023-12-27 11:00:00,507.7,507.8,507.37,507.6,5016.0,507.7,507.8,507.37,507.6,5016.0
2023-12-27 11:10:00,507.44,508.3,507.43,508.23,5535.0,507.44,508.3,507.43,508.23,5535.0
2023-12-27 11:20:00,508.19,508.59,507.43,508.15,7440.0,508.19,508.59,507.43,508.15,7440.0
2023-12-27 11:30:00,508.22,508.45,508.1,508.31,3493.0,508.22,508.45,508.1,508.31,3493.0
2023-12-27 11:40:00,508.24,509.0,508.24,508.77,4486.0,508.24,509.0,508.24,508.77,4486.0
2023-12-27 11:50:00,508.89,509.01,508.23,508.29,2788.0,508.89,509.01,508.23,508.29,2788.0
2023-12-27 12:00:00,508.24,508.39,507.92,508.1,2308.0,508.24,508.39,507.92,508.1,2308.0
2023-12-27 12:10:00,508.04,508.3,507.93,508.22,5430.0,508.04,508.3,507.93,508.22,5430.0
2023-12-27 12:20:00,508.22,508.37,508.01,508.17,7158.0,508.22,508.37,508.01,508.17,7158.0
2023-12-27 12:30:00,508.51,508.8,508.35,508.5,2119.0,508.51,508.8,508.35,508.5,2119.0
2023-12-27 12:40:00,508.2,508.24,507.92,508.17,1772.0,508.2,508.24,507.92,508.17,1772.0
2023-12-27 12:50:00,508.0,508.21,508.0,508.1,1100.0,508.0,508.21,508.0,508.1,1100.0
2023-12-27 13:00:00,508.22,509.2,507.89,508.41,6026.0,508.22,509.2,507.89,508.41,6026.0
2023-12-27 13:10:00,508.97,509.51,508.97,509.5,2704.0,508.97,509.51,508.97,509.5,2704.0
2023-12-27 13:20:00,509.3,509.36,508.93,508.96,2654.0,509.3,509.36,508.93,508.96,2654.0
2023-12-27 13:30:00,509.05,509.2,508.71,508.71,1690.0,509.05,509.2,508.71,508.71,1690.0
2023-12-27 13:40:00,508.87,509.43,508.71,509.43,10537.0,508.87,509.43,508.71,509.43,10537.0
2023-12-27 13:50:00,509.52,509.61,509.05,509.3,7936.0,509.52,509.61,509.05,509.3,7936.0
2023-12-27 14:00:00,509.22,509.22,508.35,509.22,6622.0,509.22,509.22,508.35,509.22,6622.0
2023-12-27 14:10:00,509.26,509.32,508.87,509.32,2405.0,509.26,509.32,508.87,509.32,2405.0
2023-12-27 14:20:00,509.43,509.88,509.26,509.88,10707.0,509.43,509.88,509.26,509.88,10707.0
2023-12-27 14:30:00,509.76,509.82,509.32,509.54,7184.0,509.76,509.82,509.32,509.54,7184.0
2023-12-27 14:40:00,509.54,509.59,509.09,509.44,4940.0,509.54,509.59,509.09,509.44,4940.0
2023-12-27 14:50:00,509.46,509.51,508.99,509.27,4211.0,509.46,509.51,508.99,509.27,4211.0
2023-12-27 15:00:00,509.29,509.66,509.22,509.56,4505.0,509.29,509.66,509.22,509.56,4505.0
2023-12-27 15:10:00,509.56,509.88,509.32,509.76,6116.0,509.56,509.88,509.32,509.76,6116.0
2023-12-27 15:20:00,509.64,509.81,509.26,509.38,3417.0,509.64,509.81,509.26,509.38,3417.0
2023-12-27 15:30:00,509.4,509.82,509.3,509.5,7174.0,509.4,509.82,509.3,509.5,7174.0
2023-12-27 15:40:00,509.36,509.4,508.72,508.72,14174.0,509.36,509.4,508.72,508.72,14174.0
2023-12-27 15:50:00,508.09,509.04,508.09,508.79,36492.0,508.09,509.04,508.09,508.79,36492.0
2023-12-28 09:30:00,510.0,511.66,509.07,509.29,16806.0,510.0,511.66,509.07,509.29,16806.0
2023-12-28 09:40:00,509.86,509.93,508.92,509.5,27627.0,509.86,509.93,508.92,509.5,27627.0
2023-12-28 09:50:00,509.42,510.96,509.41,510.46,8624.0,509.42,510.96,509.41,510.46,8624.0
2023-12-28 10:00:00,510.22,511.84,509.72,511.53,14282.0,510.22,511.84,509.72,511.53,14282.0
2023-12-28 10:10:00,511.48,512.48,511.25,511.95,13767.0,511.48,512.48,511.25,511.95,13767.0
2023-12-28 10:20:00,511.86,511.87,510.74,510.8,9857.0,511.86,511.87,510.74,510.8,9857.0
2023-12-28 10:30:00,511.04,511.15,510.58,511.11,7146.0,511.04,511.15,510.58,511.11,7146.0
2023-12-28 10:40:00,511.18,511.18,509.58,509.78,5967.0,511.18,511.18,509.58,509.78,5967.0
2023-12-28 10:50:00,509.68,509.88,508.55,508.77,19758.0,509.68,509.88,508.55,508.77,19758.0
2023-12-28 11:00:00,508.61,509.48,508.27,509.1,8765.0,508.61,509.48,508.27,509.1,8765.0
2023-12-28 11:10:00,509.26,509.5,508.77,508.89,7459.0,509.26,509.5,508.77,508.89,7459.0
2023-12-28 11:20:00,508.89,509.57,508.85,509.56,3472.0,508.89,509.57,508.85,509.56,3472.0
2023-12-28 11:30:00,509.57,509.9,509.33,509.87,12618.0,509.57,509.9,509.33,509.87,12618.0
2023-12-28 11:40:00,510.01,510.08,509.13,509.37,3846.0,510.01,510.08,509.13,509.37,3846.0
2023-12-28 11:50:00,509.4,509.54,508.39,508.39,6870.0,509.4,509.54,508.39,508.39,6870.0
2023-12-28 12:00:00,508.52,508.94,508.48,508.65,6083.0,508.52,508.94,508.48,508.65,6083.0
2023-12-28 12:10:00,508.59,509.19,508.39,508.94,2200.0,508.59,509.19,508.39,508.94,2200.0
2023-12-28 12:20:00,508.94,509.15,508.63,508.72,1221.0,508.94,509.15,508.63,508.72,1221.0
2023-12-28 12:30:00,508.74,508.86,508.6,508.66,2500.0,508.74,508.86,508.6,508.66,2500.0
2023-12-28 12:40:00,508.56,508.73,508.28,508.28,5515.0,508.56,508.73,508.28,508.28,5515.0
2023-12-28 12:50:00,508.49,509.22,508.36,508.97,5325.0,508.49,509.22,508.36,508.97,5325.0
2023-12-28 13:00:00,509.09,509.38,508.6,509.04,3759.0,509.09,509.38,508.6,509.04,3759.0
2023-12-28 13:10:00,509.35,509.56,509.13,509.35,2444.0,509.35,509.56,509.13,509.35,2444.0
2023-12-28 13:20:00,509.44,509.71,509.25,509.43,1556.0,509.44,509.71,509.25,509.43,1556.0
2023-12-28 13:30:00,509.46,509.8,509.09,509.09,3400.0,509.46,509.8,509.09,509.09,3400.0
2023-12-28 13:40:00,509.36,509.52,509.01,509.27,2050.0,509.36,509.52,509.01,509.27,2050.0
2023-12-28 13:50:00,509.62,509.82,509.38,509.52,1738.0,509.62,509.82,509.38,509.52,1738.0
2023-12-28 14:00:00,509.55,509.8,509.31,509.72,2404.0,509.55,509.8,509.31,509.72,2404.0
2023-12-28 14:10:00,509.71,510.05,509.54,509.79,4440.0,509.71,510.05,509.54,509.79,4440.0
2023-12-28 14:20:00,509.66,509.97,509.62,509.77,2400.0,509.66,509.97,509.62,509.77,2400.0
2023-12-28 14:30:00,509.73,510.0,509.54,509.81,2948.0,509.73,510.0,509.54,509.81,2948.0
2023-12-28 14:40:00,509.88,509.88,509.27,509.68,2080.0,509.88,509.88,509.27,509.68,2080.0
2023-12-28 14:50:00,509.49,509.65,509.23,509.56,1600.0,509.49,509.65,509.23,509.56,1600.0
2023-12-28 15:00:00,509.47,509.47,508.87,509.31,4177.0,509.47,509.47,508.87,509.31,4177.0
2023-12-28 15:10:00,509.4,509.4,508.8,509.03,3555.0,509.4,509.4,508.8,509.03,3555.0
2023-12-28 15:20:00,509.04,509.31,508.88,509.31,4043.0,509.04,509.31,508.88,509.31,4043.0
2023-12-28 15:30:00,509.22,509.78,509.22,509.74,4322.0,509.22,509.78,509.22,509.74,4322.0
2023-12-28 15:40:00,509.66,509.85,509.44,509.56,7239.0,509.66,509.85,509.44,509.56,7239.0
2023-12-28 15:50:00,509.39,509.5,508.59,509.13,51153.0,509.39,509.5,508.59,509.13,51153.0
2023-12-29 09:30:00,508.74,516.39,508.74,513.71,39661.0,508.74,516.39,508.74,513.71,39661.0
2023-12-29 09:40:00,513.51,514.0,512.76,512.93,12174.0,513.51,514.0,512.76,512.93,12174.0
2023-12-29 09:50:00,513.23,513.83,513.01,513.12,7133.0,513.23,513.83,513.01,513.12,7133.0
2023-12-29 10:00:00,513.34,514.83,513.23,514.09,10918.0,513.34,514.83,513.23,514.09,10918.0
2023-12-29 10:10:00,514.09,514.41,513.76,514.06,26224.0,514.09,514.41,513.76,514.06,26224.0
2023-12-29 10:20:00,514.08,515.62,514.08,514.98,10714.0,514.08,515.62,514.08,514.98,10714.0
2023-12-29 10:30:00,514.57,514.57,513.05,513.28,14973.0,514.57,514.57,513.05,513.28,14973.0
2023-12-29 10:40:00,513.06,513.12,511.7,511.86,12822.0,513.06,513.12,511.7,511.86,12822.0
2023-12-29 10:50:00,511.78,512.05,511.32,511.43,9424.0,511.78,512.05,511.32,511.43,9424.0
2023-12-29 11:00:00,511.65,511.66,510.95,511.15,3757.0,511.65,511.66,510.95,511.15,3757.0
2023-12-29 11:10:00,511.18,511.29,509.87,510.76,6315.0,511.18,511.29,509.87,510.76,6315.0
2023-12-29 11:20:00,510.78,511.19,510.46,510.46,5614.0,510.78,511.19,510.46,510.46,5614.0
2023-12-29 11:30:00,510.46,510.93,509.75,509.94,6915.0,510.46,510.93,509.75,509.94,6915.0
2023-12-29 11:40:00,509.94,510.41,509.62,510.41,6183.0,509.94,510.41,509.62,510.41,6183.0
2023-12-29 11:50:00,510.42,510.64,509.98,509.99,8167.0,510.42,510.64,509.98,509.99,8167.0
2023-12-29 12:00:00,510.23,510.84,509.21,509.21,3842.0,510.23,510.84,509.21,509.21,3842.0
2023-12-29 12:10:00,509.25,509.74,508.69,509.07,6965.0,509.25,509.74,508.69,509.07,6965.0
2023-12-29 12:20:00,509.15,509.64,508.46,508.59,5268.0,509.15,509.64,508.46,508.59,5268.0
2023-12-29 12:30:00,508.59,509.27,508.49,508.93,9692.0,508.59,509.27,508.49,508.93,9692.0
2023-12-29 12:40:00,508.9,510.0,508.89,509.6,4569.0,508.9,510.0,508.89,509.6,4569.0
2023-12-29 12:50:00,509.47,510.79,509.47,510.73,7460.0,509.47,510.79,509.47,510.73,7460.0
2023-12-29 13:00:00,510.91,511.47,510.42,511.32,11310.0,510.91,511.47,510.42,511.32,11310.0
2023-12-29 13:10:00,511.43,511.47,510.5,510.84,3141.0,511.43,511.47,510.5,510.84,3141.0
2023-12-29 13:20:00,510.7,511.43,510.66,511.43,2509.0,510.7,511.43,510.66,511.43,2509.0
2023-12-29 13:30:00,511.33,511.52,511.11,511.46,1500.0,511.33,511.52,511.11,511.46,1500.0
2023-12-29 13:40:00,511.31,511.88,511.31,511.87,4028.0,511.31,511.88,511.31,511.87,4028.0
2023-12-29 13:50:00,511.91,511.97,511.3,511.31,3425.0,511.91,511.97,511.3,511.31,3425.0
2023-12-29 14:00:00,511.27,511.47,511.15,511.27,1833.0,511.27,511.47,511.15,511.27,1833.0
2023-12-29 14:10:00,511.18,511.31,510.97,511.05,2850.0,511.18,511.31,510.97,511.05,2850.0
2023-12-29 14:20:00,511.05,511.11,510.66,510.66,4098.0,511.05,511.11,510.66,510.66,4098.0
2023-12-29 14:30:00,510.57,511.05,510.57,510.95,4152.0,510.57,511.05,510.57,510.95,4152.0
2023-12-29 14:40:00,511.0,511.0,510.61,510.71,1550.0,511.0,511.0,510.61,510.71,1550.0
2023-12-29 14:50:00,510.69,510.83,510.54,510.77,2856.0,510.69,510.83,510.54,510.77,2856.0
2023-12-29 15:00:00,510.65,510.82,510.41,510.52,4200.0,510.65,510.82,510.41,510.52,4200.0
2023-12-29 15:10:00,510.73,511.04,510.5,510.8,8597.0,510.73,511.04,510.5,510.8,8597.0
2023-12-29 15:20:00,510.53,511.73,510.26,511.72,9523.0,510.53,511.73,510.26,511.72,9523.0
2023-12-29 15:30:00,511.55,511.64,511.14,511.21,4300.0,511.55,511.64,511.14,511.21,4300.0
2023-12-29 15:40:00,511.21,511.3,510.64,510.71,7159.0,511.21,511.3,510.64,510.71,7159.0
2023-12-29 15:50:00,510.79,511.74,510.25,511.39,38018.0,510.79,511.74,510.25,511.39,38018.0
2024-01-02 09:30:00,507.89,508.92,506.66,506.79,36833.0,507.89,508.92,506.66,506.79,36833.0
2024-01-02 09:40:00,507.01,507.66,505.35,505.75,10546.0,507.01,507.66,505.35,505.75,10546.0
2024-01-02 09:50:00,506.0,507.62,505.52,507.26,8907.0,506.0,507.62,505.52,507.26,8907.0
2024-01-02 10:00:00,507.45,508.14,506.18,506.75,7526.0,507.45,508.14,506.18,506.75,7526.0
2024-01-02 10:10:00,506.44,506.44,503.99,504.23,11919.0,506.44,506.44,503.99,504.23,11919.0
2024-01-02 10:20:00,503.83,504.44,502.67,503.17,12841.0,503.83,504.44,502.67,503.17,12841.0
2024-01-02 10:30:00,503.11,503.26,502.15,502.7,11071.0,503.11,503.26,502.15,502.7,11071.0
2024-01-02 10:40:00,502.69,504.63,502.39,504.14,10807.0,502.69,504.63,502.39,504.14,10807.0
2024-01-02 10:50:00,504.23,504.89,503.57,503.84,12064.0,504.23,504.89,503.57,503.84,12064.0
2024-01-02 11:00:00,504.17,505.9,503.74,505.87,7789.0,504.17,505.9,503.74,505.87,7789.0
2024-01-02 11:10:00,505.78,506.84,505.78,506.79,6623.0,505.78,506.84,505.78,506.79,6623.0
2024-01-02 11:20:00,506.99,507.69,506.97,507.55,5174.0,506.99,507.69,506.97,507.55,5174.0
2024-01-02 11:30:00,507.6,507.89,507.32,507.5,6226.0,507.6,507.89,507.32,507.5,6226.0
2024-01-02 11:40:00,507.4,507.68,507.25,507.26,1806.0,507.4,507.68,507.25,507.26,1806.0
2024-01-02 11:50:00,507.35,507.36,506.35,506.52,11230.0,507.35,507.36,506.35,506.52,11230.0
2024-01-02 12:00:00,506.52,506.69,506.26,506.58,4301.0,506.52,506.69,506.26,506.58,4301.0
2024-01-02 12:10:00,506.45,507.19,505.99,506.7,6547.0,506.45,507.19,505.99,506.7,6547.0
2024-01-02 12:20:00,506.68,507.06,505.58,505.65,1721.0,506.68,507.06,505.58,505.65,1721.0
2024-01-02 12:30:00,505.63,505.91,505.2,505.2,2665.0,505.63,505.91,505.2,505.2,2665.0
2024-01-02 12:40:00,505.34,505.69,505.0,505.22,7814.0,505.34,505.69,505.0,505.22,7814.0
2024-01-02 12:50:00,505.22,505.22,504.5,504.97,6840.0,505.22,505.22,504.5,504.97,6840.0
2024-01-02 13:00:00,504.61,504.98,504.5,504.5,4321.0,504.61,504.98,504.5,504.5,4321.0
2024-01-02 13:10:00,504.46,504.97,504.42,504.69,5887.0,504.46,504.97,504.42,504.69,5887.0
2024-01-02 13:20:00,504.69,505.27,504.55,504.95,3388.0,504.69,505.27,504.55,504.95,3388.0
2024-01-02 13:30:00,504.97,505.59,504.96,505.47,6378.0,504.97,505.59,504.96,505.47,6378.0
2024-01-02 13:40:00,505.36,505.54,505.14,505.19,3809.0,505.36,505.54,505.14,505.19,3809.0
2024-01-02 13:50:00,505.06,505.06,504.07,504.09,4885.0,505.06,505.06,504.07,504.09,4885.0
2024-01-02 14:00:00,504.06,504.48,503.6,503.78,14468.0,504.06,504.48,503.6,503.78,14468.0
2024-01-02 14:10:00,503.95,504.46,503.82,504.38,5828.0,503.95,504.46,503.82,504.38,5828.0
2024-01-02 14:20:00,504.25,504.64,504.1,504.64,3865.0,504.25,504.64,504.1,504.64,3865.0
2024-01-02 14:30:00,504.6,504.69,504.18,504.18,6614.0,504.6,504.69,504.18,504.18,6614.0
2024-01-02 14:40:00,504.0,504.02,503.6,503.6,7360.0,504.0,504.02,503.6,503.6,7360.0
2024-01-02 14:50:00,503.54,503.91,503.18,503.24,18426.0,503.54,503.91,503.18,503.24,18426.0
2024-01-02 15:00:00,503.12,503.16,502.45,502.97,8189.0,503.12,503.16,502.45,502.97,8189.0
2024-01-02 15:10:00,503.01,504.27,503.01,504.27,8991.0,503.01,504.27,503.01,504.27,8991.0
2024-01-02 15:20:00,504.27,504.46,503.79,504.1,15164.0,504.27,504.46,503.79,504.1,15164.0
2024-01-02 15:30:00,503.98,504.71,503.86,504.34,19136.0,503.98,504.71,503.86,504.34,19136.0
2024-01-02 15:40:00,504.36,504.59,504.08,504.38,71491.0,504.36,504.59,504.08,504.38,71491.0
2024-01-02 15:50:00,504.42,505.65,504.41,505.65,70540.0,504.42,505.65,504.41,505.65,70540.0
2024-01-03 09:30:00,502.53,503.95,500.71,501.75,22001.0,502.53,503.95,500.71,501.75,22001.0
2024-01-03 09:40:00,501.61,501.77,499.0,499.64,18397.0,501.61,501.77,499.0,499.64,18397.0
2024-01-03 09:50:00,499.98,501.42,499.63,499.95,8668.0,499.98,501.42,499.63,499.95,8668.0
2024-01-03 10:00:00,500.24,501.68,499.56,500.76,13085.0,500.24,501.68,499.56,500.76,13085.0
2024-01-03 10:10:00,500.52,500.52,499.43,499.95,7133.0,500.52,500.52,499.43,499.95,7133.0
2024-01-03 10:20:00,500.03,500.03,498.52,498.69,7172.0,500.03,500.03,498.52,498.69,7172.0
2024-01-03 10:30:00,498.91,498.91,497.6,497.72,14554.0,498.91,498.91,497.6,497.72,14554.0
2024-01-03 10:40:00,497.95,498.78,497.7,498.5,8870.0,497.95,498.78,497.7,498.5,8870.0
2024-01-03 10:50:00,498.5,499.4,498.5,499.03,7697.0,498.5,499.4,498.5,499.03,7697.0
2024-01-03 11:00:00,499.09,500.26,499.09,499.52,8895.0,499.09,500.26,499.09,499.52,8895.0
2024-01-03 11:10:00,499.81,500.36,499.53,500.0,4109.0,499.81,500.36,499.53,500.0,4109.0
2024-01-03 11:20:00,500.0,500.24,499.48,499.65,7540.0,500.0,500.24,499.48,499.65,7540.0
2024-01-03 11:30:00,499.72,499.83,498.7,498.74,3141.0,499.72,499.83,498.7,498.74,3141.0
2024-01-03 11:40:00,498.73,499.06,498.02,498.39,7436.0,498.73,499.06,498.02,498.39,7436.0
2024-01-03 11:50:00,498.22,498.37,497.83,498.37,3732.0,498.22,498.37,497.83,498.37,3732.0
2024-01-03 12:00:00,498.12,499.3,497.8,498.82,5609.0,498.12,499.3,497.8,498.82,5609.0
2024-01-03 12:10:00,498.99,499.54,498.81,498.81,8233.0,498.99,499.54,498.81,498.81,8233.0
2024-01-03 12:20:00,498.89,499.12,498.42,499.01,3747.0,498.89,499.12,498.42,499.01,3747.0
2024-01-03 12:30:00,498.97,499.15,498.51,499.06,4040.0,498.97,499.15,498.51,499.06,4040.0
2024-01-03 12:40:00,499.15,500.0,499.13,499.13,7026.0,499.15,500.0,499.13,499.13,7026.0
2024-01-03 12:50:00,499.62,499.96,499.15,499.64,3449.0,499.62,499.96,499.15,499.64,3449.0
2024-01-03 13:00:00,499.78,500.36,499.37,499.48,3322.0,499.78,500.36,499.37,499.48,3322.0
2024-01-03 13:10:00,499.74,499.74,499.33,499.64,5881.0,499.74,499.74,499.33,499.64,5881.0
2024-01-03 13:20:00,499.43,499.82,499.34,499.36,3467.0,499.43,499.82,499.34,499.36,3467.0
2024-01-03 13:30:00,499.38,499.51,498.76,499.23,8668.0,499.38,499.51,498.76,499.23,8668.0
2024-01-03 13:40:00,499.14,499.19,498.53,498.59,5557.0,499.14,499.19,498.53,498.59,5557.0
2024-01-03 13:50:00,498.41,498.64,497.81,497.92,11165.0,498.41,498.64,497.81,497.92,11165.0
2024-01-03 14:00:00,497.81,498.34,496.69,497.97,9356.0,497.81,498.34,496.69,497.97,9356.0
2024-01-03 14:10:00,498.14,498.7,497.5,498.7,3418.0,498.14,498.7,497.5,498.7,3418.0
2024-01-03 14:20:00,498.87,499.37,497.76,499.25,4675.0,498.87,499.37,497.76,499.25,4675.0
2024-01-03 14:30:00,499.36,499.74,498.68,498.98,6643.0,499.36,499.74,498.68,498.98,6643.0
2024-01-03 14:40:00,499.03,499.92,498.94,498.95,3972.0,499.03,499.92,498.94,498.95,3972.0
2024-01-03 14:50:00,499.0,499.24,498.77,499.14,7207.0,499.0,499.24,498.77,499.14,7207.0
2024-01-03 15:00:00,499.06,499.06,497.5,497.58,5297.0,499.06,499.06,497.5,497.58,5297.0
2024-01-03 15:10:00,497.73,498.21,497.38,497.71,14501.0,497.73,498.21,497.38,497.71,14501.0
2024-01-03 15:20:00,497.86,498.4,497.86,498.28,4422.0,497.86,498.4,497.86,498.28,4422.0
2024-01-03 15:30:00,498.3,499.37,498.29,499.37,8396.0,498.3,499.37,498.29,499.37,8396.0
2024-01-03 15:40:00,499.26,499.49,497.97,498.19,11283.0,499.26,499.49,497.97,498.19,11283.0
2024-01-03 15:50:00,498.05,498.67,497.5,498.02,60515.0,498.05,498.67,497.5,498.02,60515.0
2024-01-04 09:30:00,496.42,498.84,495.01,496.25,26324.0,496.42,498.84,495.01,496.25,26324.0
2024-01-04 09:40:00,496.56,497.85,495.91,497.73,5231.0,496.56,497.85,495.91,497.73,5231.0
2024-01-04 09:50:00,497.75,498.9,497.75,498.42,8748.0,497.75,498.9,497.75,498.42,8748.0
2024-01-04 10:00:00,498.53,501.21,498.53,501.21,27202.0,498.53,501.21,498.53,501.21,27202.0
2024-01-04 10:10:00,501.23,501.23,500.05,500.53,18779.0,501.23,501.23,500.05,500.53,18779.0
2024-01-04 10:20:00,500.13,500.25,499.29,499.73,6731.0,500.13,500.25,499.29,499.73,6731.0
2024-01-04 10:30:00,500.14,500.94,499.77,500.54,8398.0,500.14,500.94,499.77,500.54,8398.0
2024-01-04 10:40:00,500.35,501.06,500.01,500.07,7163.0,500.35,501.06,500.01,500.07,7163.0
2024-01-04 10:50:00,500.07,500.79,500.0,500.69,26382.0,500.07,500.79,500.0,500.69,26382.0
2024-01-04 11:00:00,500.48,500.87,500.36,500.54,6361.0,500.48,500.87,500.36,500.54,6361.0
2024-01-04 11:10:00,500.36,501.27,500.17,500.84,11495.0,500.36,501.27,500.17,500.84,11495.0
2024-01-04 11:20:00,500.99,502.0,500.98,501.24,5857.0,500.99,502.0,500.98,501.24,5857.0
2024-01-04 11:30:00,501.23,501.51,500.07,500.07,7424.0,501.23,501.51,500.07,500.07,7424.0
2024-01-04 11:40:00,500.24,500.28,499.44,500.01,7537.0,500.24,500.28,499.44,500.01,7537.0
2024-01-04 11:50:00,499.85,500.13,499.37,500.05,4211.0,499.85,500.13,499.37,500.05,4211.0
2024-01-04 12:00:00,500.02,500.02,498.5,498.59,6303.0,500.02,500.02,498.5,498.59,6303.0
2024-01-04 12:10:00,498.59,498.64,497.6,497.91,6284.0,498.59,498.64,497.6,497.91,6284.0
2024-01-04 12:20:00,498.0,498.04,497.5,497.55,6744.0,498.0,498.04,497.5,497.55,6744.0
2024-01-04 12:30:00,497.56,497.74,497.11,497.68,7014.0,497.56,497.74,497.11,497.68,7014.0
2024-01-04 12:40:00,497.61,497.77,496.74,497.77,4150.0,497.61,497.77,496.74,497.77,4150.0
2024-01-04 12:50:00,497.74,498.13,497.55,498.09,3251.0,497.74,498.13,497.55,498.09,3251.0
2024-01-04 13:00:00,498.36,498.62,497.75,497.75,4809.0,498.36,498.62,497.75,497.75,4809.0
2024-01-04 13:10:00,497.72,497.83,497.23,497.58,5319.0,497.72,497.83,497.23,497.58,5319.0
2024-01-04 13:20:00,497.56,497.91,497.55,497.63,5427.0,497.56,497.91,497.55,497.63,5427.0
2024-01-04 13:30:00,497.71,497.99,497.53,497.73,3189.0,497.71,497.99,497.53,497.73,3189.0
2024-01-04 13:40:00,497.59,497.89,497.53,497.89,3806.0,497.59,497.89,497.53,497.89,3806.0
2024-01-04 13:50:00,497.95,498.07,497.43,497.43,6356.0,497.95,498.07,497.43,497.43,6356.0
2024-01-04 14:00:00,497.53,497.55,496.77,496.97,7153.0,497.53,497.55,496.77,496.97,7153.0
2024-01-04 14:10:00,496.84,497.52,496.5,497.08,10503.0,496.84,497.52,496.5,497.08,10503.0
2024-01-04 14:20:00,496.95,497.35,496.76,497.16,6809.0,496.95,497.35,496.76,497.16,6809.0
2024-01-04 14:30:00,497.08,497.41,497.06,497.28,3899.0,497.08,497.41,497.06,497.28,3899.0
2024-01-04 14:40:00,497.21,497.33,496.92,497.13,6996.0,497.21,497.33,496.92,497.13,6996.0
2024-01-04 14:50:00,497.23,498.11,497.18,497.96,8105.0,497.23,498.11,497.18,497.96,8105.0
2024-01-04 15:00:00,497.98,497.98,497.61,497.85,6695.0,497.98,497.98,497.61,497.85,6695.0
2024-01-04 15:10:00,497.76,497.76,496.56,496.85,8140.0,497.76,497.76,496.56,496.85,8140.0
2024-01-04 15:20:00,496.72,496.72,496.38,496.62,6564.0,496.72,496.72,496.38,496.62,6564.0
2024-01-04 15:30:00,496.62,496.91,496.41,496.78,15499.0,496.62,496.91,496.41,496.78,15499.0
2024-01-04 15:40:00,496.67,496.76,495.78,495.88,28174.0,496.67,496.76,495.78,495.88,28174.0
2024-01-04 15:50:00,495.88,496.17,495.08,495.93,93433.0,495.88,496.17,495.08,495.93,93433.0
2024-01-05 09:30:00,495.92,499.21,495.6,496.39,27832.0,495.92,499.21,495.6,496.39,27832.0
2024-01-05 09:40:00,495.92,497.08,495.64,497.08,7199.0,495.92,497.08,495.64,497.08,7199.0
2024-01-05 09:50:00,497.03,497.19,496.49,496.8,5849.0,497.03,497.19,496.49,496.8,5849.0
2024-01-05 10:00:00,496.93,498.85,496.93,498.31,35760.0,496.93,498.85,496.93,498.31,35760.0
2024-01-05 10:10:00,498.46,498.76,497.35,497.61,14397.0,498.46,498.76,497.35,497.61,14397.0
2024-01-05 10:20:00,497.46,497.56,496.53,496.54,13986.0,497.46,497.56,496.53,496.54,13986.0
2024-01-05 10:30:00,496.66,497.43,496.01,497.16,6273.0,496.66,497.43,496.01,497.16,6273.0
2024-01-05 10:40:00,497.09,497.09,496.4,496.8,8641.0,497.09,497.09,496.4,496.8,8641.0
2024-01-05 10:50:00,496.79,497.77,496.33,497.16,12637.0,496.79,497.77,496.33,497.16,12637.0
2024-01-05 11:00:00,497.04,498.12,497.03,497.45,12939.0,497.04,498.12,497.03,497.45,12939.0
2024-01-05 11:10:00,497.33,497.67,495.84,495.85,7355.0,497.33,497.67,495.84,495.85,7355.0
2024-01-05 11:20:00,495.97,496.33,495.33,495.76,10313.0,495.97,496.33,495.33,495.76,10313.0
2024-01-05 11:30:00,495.9,496.2,495.38,495.46,7112.0,495.9,496.2,495.38,495.46,7112.0
2024-01-05 11:40:00,495.48,495.66,495.06,495.2,11459.0,495.48,495.66,495.06,495.2,11459.0
2024-01-05 11:50:00,495.2,495.84,495.05,495.84,8983.0,495.2,495.84,495.05,495.84,8983.0
2024-01-05 12:00:00,495.65,496.38,494.43,494.5,7353.0,495.65,496.38,494.43,494.5,7353.0
2024-01-05 12:10:00,494.37,495.35,494.37,494.74,12328.0,494.37,495.35,494.37,494.74,12328.0
2024-01-05 12:20:00,494.78,494.88,494.18,494.23,3301.0,494.78,494.88,494.18,494.23,3301.0
2024-01-05 12:30:00,494.25,494.64,493.93,494.52,7994.0,494.25,494.64,493.93,494.52,7994.0
2024-01-05 12:40:00,494.31,494.56,493.98,493.98,5817.0,494.31,494.56,493.98,493.98,5817.0
2024-01-05 12:50:00,493.8,494.34,493.8,494.0,9915.0,493.8,494.34,493.8,494.0,9915.0
2024-01-05 13:00:00,493.9,493.9,492.56,493.13,17847.0,493.9,493.9,492.56,493.13,17847.0
2024-01-05 13:10:00,493.13,493.13,492.27,492.68,12013.0,493.13,493.13,492.27,492.68,12013.0
2024-01-05 13:20:00,492.78,494.07,492.78,493.88,4192.0,492.78,494.07,492.78,493.88,4192.0
2024-01-05 13:30:00,494.07,494.29,493.61,494.25,7510.0,494.07,494.29,493.61,494.25,7510.0
2024-01-05 13:40:00,494.31,494.34,493.75,493.8,7264.0,494.31,494.34,493.75,493.8,7264.0
2024-01-05 13:50:00,493.81,494.16,493.45,493.45,14353.0,493.81,494.16,493.45,493.45,14353.0
2024-01-05 14:00:00,493.43,493.76,493.27,493.27,6579.0,493.43,493.76,493.27,493.27,6579.0
2024-01-05 14:10:00,493.3,493.62,493.09,493.29,4026.0,493.3,493.62,493.09,493.29,4026.0
2024-01-05 14:20:00,493.14,493.63,493.06,493.44,7090.0,493.14,493.63,493.06,493.44,7090.0
2024-01-05 14:30:00,493.47,493.71,492.9,493.03,4338.0,493.47,493.71,492.9,493.03,4338.0
2024-01-05 14:40:00,492.91,492.91,492.27,492.44,8083.0,492.91,492.91,492.27,492.44,8083.0
2024-01-05 14:50:00,492.25,492.25,491.0,491.51,12453.0,492.25,492.25,491.0,491.51,12453.0
2024-01-05 15:00:00,491.52,492.32,491.52,491.97,6786.0,491.52,492.32,491.52,491.97,6786.0
2024-01-05 15:10:00,491.84,491.84,491.08,491.13,9181.0,491.84,491.84,491.08,491.13,9181.0
2024-01-05 15:20:00,491.27,491.55,490.69,491.22,17078.0,491.27,491.55,490.69,491.22,17078.0
2024-01-05 15:30:00,491.17,491.48,490.8,491.32,11909.0,491.17,491.48,490.8,491.32,11909.0
2024-01-05 15:40:00,491.41,492.16,491.34,492.16,12987.0,491.41,492.16,491.34,492.16,12987.0
2024-01-05 15:50:00,491.89,492.07,490.96,491.18,73012.0,491.89,492.07,490.96,491.18,73012.0
2024-01-08 09:30:00,488.47,488.95,482.1,488.34,66204.0,488.47,488.95,482.1,488.34,66204.0
2024-01-08 09:40:00,488.9,489.4,484.76,484.76,30069.0,488.9,489.4,484.76,484.76,30069.0
2024-01-08 09:50:00,485.39,486.24,484.51,484.63,37009.0,485.39,486.24,484.51,484.63,37009.0
2024-01-08 10:00:00,484.53,484.54,480.98,480.98,43238.0,484.53,484.54,480.98,480.98,43238.0
2024-01-08 10:10:00,481.0,481.0,478.13,480.14,66321.0,481.0,481.0,478.13,480.14,66321.0
2024-01-08 10:20:00,479.92,485.18,479.62,484.93,44251.0,479.92,485.18,479.62,484.93,44251.0
2024-01-08 10:30:00,484.9,489.64,484.9,489.39,25513.0,484.9,489.64,484.9,489.39,25513.0
2024-01-08 10:40:00,489.46,489.79,487.97,488.71,38836.0,489.46,489.79,487.97,488.71,38836.0
2024-01-08 10:50:00,488.81,488.81,488.0,488.35,12622.0,488.81,488.81,488.0,488.35,12622.0
2024-01-08 11:00:00,488.31,488.93,487.58,488.08,17657.0,488.31,488.93,487.58,488.08,17657.0
2024-01-08 11:10:00,488.16,488.23,487.26,487.93,11264.0,488.16,488.23,487.26,487.93,11264.0
2024-01-08 11:20:00,488.01,488.38,487.4,488.09,16816.0,488.01,488.38,487.4,488.09,16816.0
2024-01-08 11:30:00,488.5,488.62,487.65,487.84,5905.0,488.5,488.62,487.65,487.84,5905.0
2024-01-08 11:40:00,487.78,488.17,487.57,487.94,4819.0,487.78,488.17,487.57,487.94,4819.0
2024-01-08 11:50:00,487.95,488.77,487.86,488.6,8274.0,487.95,488.77,487.86,488.6,8274.0
2024-01-08 12:00:00,488.77,489.73,488.58,489.33,11367.0,488.77,489.73,488.58,489.33,11367.0
2024-01-08 12:10:00,489.35,489.48,488.82,489.48,7902.0,489.35,489.48,488.82,489.48,7902.0
2024-01-08 12:20:00,489.5,490.2,489.14,490.1,7154.0,489.5,490.2,489.14,490.1,7154.0
2024-01-08 12:30:00,490.04,492.32,490.03,492.32,23790.0,490.04,492.32,490.03,492.32,23790.0
2024-01-08 12:40:00,492.37,493.49,491.72,491.92,27665.0,492.37,493.49,491.72,491.92,27665.0
2024-01-08 12:50:00,491.74,492.21,491.28,491.83,9157.0,491.74,492.21,491.28,491.83,9157.0
2024-01-08 13:00:00,492.07,492.21,491.04,491.07,7827.0,492.07,492.21,491.04,491.07,7827.0
2024-01-08 13:10:00,491.2,491.4,490.46,490.54,18735.0,491.2,491.4,490.46,490.54,18735.0
2024-01-08 13:20:00,490.59,490.8,489.31,489.72,11952.0,490.59,490.8,489.31,489.72,11952.0
2024-01-08 13:30:00,489.72,490.35,489.63,490.27,10458.0,489.72,490.35,489.63,490.27,10458.0
2024-01-08 13:40:00,490.28,491.08,490.28,490.8,13376.0,490.28,491.08,490.28,490.8,13376.0
2024-01-08 13:50:00,490.8,491.13,490.57,490.81,8584.0,490.8,491.13,490.57,490.81,8584.0
2024-01-08 14:00:00,491.04,491.04,490.29,490.7,7203.0,491.04,491.04,490.29,490.7,7203.0
2024-01-08 14:10:00,490.71,491.66,490.7,491.45,4543.0,490.71,491.66,490.7,491.45,4543.0
2024-01-08 14:20:00,491.74,492.67,491.39,492.51,9989.0,491.74,492.67,491.39,492.51,9989.0
2024-01-08 14:30:00,492.58,492.96,492.32,492.51,11292.0,492.58,492.96,492.32,492.51,11292.0
2024-01-08 14:40:00,492.42,492.52,491.82,492.04,9176.0,492.42,492.52,491.82,492.04,9176.0
2024-01-08 14:50:00,492.24,492.96,492.23,492.35,5900.0,492.24,492.96,492.23,492.35,5900.0
2024-01-08 15:00:00,492.32,492.67,491.83,492.02,12069.0,492.32,492.67,491.83,492.02,12069.0
2024-01-08 15:10:00,492.11,492.26,491.3,492.25,12203.0,492.11,492.26,491.3,492.25,12203.0
2024-01-08 15:20:00,492.07,493.2,491.98,492.54,11936.0,492.07,493.2,491.98,492.54,11936.0
2024-01-08 15:30:00,492.35,492.6,491.85,492.39,13113.0,492.35,492.6,491.85,492.39,13113.0
2024-01-08 15:40:00,492.52,492.75,491.53,491.98,21992.0,492.52,492.75,491.53,491.98,21992.0
2024-01-08 15:50:00,491.99,492.68,491.32,491.43,102562.0,491.99,492.68,491.32,491.43,102562.0
2024-01-09 09:30:00,489.22,489.93,487.18,487.7,28299.0,489.22,489.93,487.18,487.7,28299.0
2024-01-09 09:40:00,487.39,487.81,483.09,483.82,31603.0,487.39,487.81,483.09,483.82,31603.0
2024-01-09 09:50:00,483.71,485.05,483.56,484.96,26838.0,483.71,485.05,483.56,484.96,26838.0
2024-01-09 10:00:00,485.02,485.75,483.79,485.62,19079.0,485.02,485.75,483.79,485.62,19079.0
2024-01-09 10:10:00,485.8,486.97,485.59,486.86,15027.0,485.8,486.97,485.59,486.86,15027.0
2024-01-09 10:20:00,487.0,488.14,486.59,486.75,9082.0,487.0,488.14,486.59,486.75,9082.0
2024-01-09 10:30:00,486.75,487.38,486.18,487.31,4237.0,486.75,487.38,486.18,487.31,4237.0
2024-01-09 10:40:00,487.04,487.4,486.36,486.96,11407.0,487.04,487.4,486.36,486.96,11407.0
2024-01-09 10:50:00,486.8,487.05,486.33,486.54,5380.0,486.8,487.05,486.33,486.54,5380.0
2024-01-09 11:00:00,486.71,487.02,486.55,486.73,2835.0,486.71,487.02,486.55,486.73,2835.0
2024-01-09 11:10:00,486.64,486.73,486.17,486.46,2697.0,486.64,486.73,486.17,486.46,2697.0
2024-01-09 11:20:00,486.3,486.3,485.69,486.13,11435.0,486.3,486.3,485.69,486.13,11435.0
2024-01-09 11:30:00,486.14,486.56,485.41,485.41,17022.0,486.14,486.56,485.41,485.41,17022.0
2024-01-09 11:40:00,485.63,486.09,485.26,485.3,5199.0,485.63,486.09,485.26,485.3,5199.0
2024-01-09 11:50:00,485.35,486.41,485.35,486.24,10426.0,485.35,486.41,485.35,486.24,10426.0
2024-01-09 12:00:00,486.16,487.3,486.04,487.14,4154.0,486.16,487.3,486.04,487.14,4154.0
2024-01-09 12:10:00,487.26,487.5,486.99,487.49,5454.0,487.26,487.5,486.99,487.49,5454.0
2024-01-09 12:20:00,487.56,487.62,487.0,487.62,10072.0,487.56,487.62,487.0,487.62,10072.0
2024-01-09 12:30:00,487.6,487.6,486.31,486.31,9202.0,487.6,487.6,486.31,486.31,9202.0
2024-01-09 12:40:00,486.43,487.21,486.3,487.03,13067.0,486.43,487.21,486.3,487.03,13067.0
2024-01-09 12:50:00,487.19,487.19,486.58,486.67,11360.0,487.19,487.19,486.58,486.67,11360.0
2024-01-09 13:00:00,486.69,487.47,486.32,486.38,8324.0,486.69,487.47,486.32,486.38,8324.0
2024-01-09 13:10:00,486.41,486.97,486.24,486.88,4001.0,486.41,486.97,486.24,486.88,4001.0
2024-01-09 13:20:00,486.67,487.03,486.2,486.85,9092.0,486.67,487.03,486.2,486.85,9092.0
2024-01-09 13:30:00,486.76,486.76,485.64,486.27,3799.0,486.76,486.76,485.64,486.27,3799.0
2024-01-09 13:40:00,486.4,487.11,486.21,486.98,4311.0,486.4,487.11,486.21,486.98,4311.0
2024-01-09 13:50:00,487.0,487.35,486.85,487.15,7467.0,487.0,487.35,486.85,487.15,7467.0
2024-01-09 14:00:00,487.04,487.15,486.66,486.79,3780.0,487.04,487.15,486.66,486.79,3780.0
2024-01-09 14:10:00,486.68,486.69,485.84,485.88,5773.0,486.68,486.69,485.84,485.88,5773.0
2024-01-09 14:20:00,486.01,486.19,485.54,485.75,11021.0,486.01,486.19,485.54,485.75,11021.0
2024-01-09 14:30:00,485.8,486.28,485.8,486.0,9281.0,485.8,486.28,485.8,486.0,9281.0
2024-01-09 14:40:00,486.12,486.9,485.9,486.9,10902.0,486.12,486.9,485.9,486.9,10902.0
2024-01-09 14:50:00,486.81,487.21,486.65,486.8,18463.0,486.81,487.21,486.65,486.8,18463.0
2024-01-09 15:00:00,486.99,487.1,486.2,486.42,7519.0,486.99,487.1,486.2,486.42,7519.0
2024-01-09 15:10:00,486.55,487.01,486.14,486.87,15935.0,486.55,487.01,486.14,486.87,15935.0
2024-01-09 15:20:00,487.03,487.16,486.23,486.91,11266.0,487.03,487.16,486.23,486.91,11266.0
2024-01-09 15:30:00,486.92,486.93,485.83,486.02,13462.0,486.92,486.93,485.83,486.02,13462.0
2024-01-09 15:40:00,486.01,486.11,485.54,485.62,22073.0,486.01,486.11,485.54,485.62,22073.0
2024-01-09 15:50:00,485.72,486.03,485.39,485.49,90876.0,485.72,486.03,485.39,485.49,90876.0
2024-01-10 09:30:00,488.0,488.51,484.88,486.07,32017.0,488.0,488.51,484.88,486.07,32017.0
2024-01-10 09:40:00,486.31,486.98,485.79,485.98,8185.0,486.31,486.98,485.79,485.98,8185.0
2024-01-10 09:50:00,485.5,485.56,484.5,485.37,7101.0,485.5,485.56,484.5,485.37,7101.0
2024-01-10 10:00:00,484.87,484.97,483.25,484.56,12977.0,484.87,484.97,483.25,484.56,12977.0
2024-01-10 10:10:00,484.63,485.27,484.33,484.61,10073.0,484.63,485.27,484.33,484.61,10073.0
2024-01-10 10:20:00,484.45,485.25,484.32,484.83,10013.0,484.45,485.25,484.32,484.83,10013.0
2024-01-10 10:30:00,484.83,485.05,483.76,483.97,7332.0,484.83,485.05,483.76,483.97,7332.0
2024-01-10 10:40:00,483.99,484.82,483.71,484.82,16495.0,483.99,484.82,483.71,484.82,16495.0
2024-01-10 10:50:00,484.72,484.92,484.2,484.81,9143.0,484.72,484.92,484.2,484.81,9143.0
2024-01-10 11:00:00,484.81,484.91,484.12,484.34,8719.0,484.81,484.91,484.12,484.34,8719.0
2024-01-10 11:10:00,484.35,484.35,482.86,483.08,20135.0,484.35,484.35,482.86,483.08,20135.0
2024-01-10 11:20:00,482.89,483.46,482.59,483.08,5686.0,482.89,483.46,482.59,483.08,5686.0
2024-01-10 11:30:00,482.86,484.61,482.6,484.08,6500.0,482.86,484.61,482.6,484.08,6500.0
2024-01-10 11:40:00,484.17,484.49,483.49,483.52,4317.0,484.17,484.49,483.49,483.52,4317.0
2024-01-10 11:50:00,483.77,483.97,483.16,483.96,6984.0,483.77,483.97,483.16,483.96,6984.0
2024-01-10 12:00:00,484.13,484.86,483.82,484.86,7932.0,484.13,484.86,483.82,484.86,7932.0
2024-01-10 12:10:00,484.77,484.9,484.06,484.3,7365.0,484.77,484.9,484.06,484.3,7365.0
2024-01-10 12:20:00,484.38,484.67,484.23,484.66,14561.0,484.38,484.67,484.23,484.66,14561.0
2024-01-10 12:30:00,484.54,484.98,484.42,484.54,9787.0,484.54,484.98,484.42,484.54,9787.0
2024-01-10 12:40:00,484.75,485.23,484.56,485.11,9260.0,484.75,485.23,484.56,485.11,9260.0
2024-01-10 12:50:00,485.11,485.28,484.43,484.66,6712.0,485.11,485.28,484.43,484.66,6712.0
2024-01-10 13:00:00,484.58,485.06,484.19,485.01,11946.0,484.58,485.06,484.19,485.01,11946.0
2024-01-10 13:10:00,485.02,485.93,484.81,485.51,7897.0,485.02,485.93,484.81,485.51,7897.0
2024-01-10 13:20:00,485.36,485.52,484.8,485.13,6458.0,485.36,485.52,484.8,485.13,6458.0
2024-01-10 13:30:00,485.14,485.62,484.97,485.16,4018.0,485.14,485.62,484.97,485.16,4018.0
2024-01-10 13:40:00,485.38,485.53,484.78,485.26,6454.0,485.38,485.53,484.78,485.26,6454.0
2024-01-10 13:50:00,485.37,485.37,484.81,485.12,4555.0,485.37,485.37,484.81,485.12,4555.0
2024-01-10 14:00:00,485.12,485.22,484.58,484.67,4209.0,485.12,485.22,484.58,484.67,4209.0
2024-01-10 14:10:00,484.66,485.43,484.63,485.01,30682.0,484.66,485.43,484.63,485.01,30682.0
2024-01-10 14:20:00,485.2,485.92,485.02,485.61,22146.0,485.2,485.92,485.02,485.61,22146.0
2024-01-10 14:30:00,485.54,485.55,483.86,484.42,11468.0,485.54,485.55,483.86,484.42,11468.0
2024-01-10 14:40:00,484.26,485.21,484.26,485.06,8742.0,484.26,485.21,484.26,485.06,8742.0
2024-01-10 14:50:00,485.06,485.67,485.02,485.53,19023.0,485.06,485.67,485.02,485.53,19023.0
2024-01-10 15:00:00,485.56,485.57,485.01,485.51,5711.0,485.56,485.57,485.01,485.51,5711.0
2024-01-10 15:10:00,485.44,485.78,484.78,485.49,13657.0,485.44,485.78,484.78,485.49,13657.0
2024-01-10 15:20:00,485.58,485.59,484.71,485.12,12373.0,485.58,485.59,484.71,485.12,12373.0
2024-01-10 15:30:00,485.07,485.25,484.79,484.79,10361.0,485.07,485.25,484.79,484.79,10361.0
2024-01-10 15:40:00,484.8,484.92,484.0,484.09,10913.0,484.8,484.92,484.0,484.09,10913.0
2024-01-10 15:50:00,484.03,484.21,483.04,483.96,101078.0,484.03,484.21,483.04,483.96,101078.0
2024-01-11 09:30:00,483.39,485.5,482.45,485.34,19309.0,483.39,485.5,482.45,485.34,19309.0
2024-01-11 09:40:00,485.3,485.37,482.8,483.16,7271.0,485.3,485.37,482.8,483.16,7271.0
2024-01-11 09:50:00,482.86,483.34,481.62,481.62,8604.0,482.86,483.34,481.62,481.62,8604.0
2024-01-11 10:00:00,481.8,482.08,479.6,480.12,14870.0,481.8,482.08,479.6,480.12,14870.0
2024-01-11 10:10:00,479.93,480.78,479.21,480.58,12837.0,479.93,480.78,479.21,480.58,12837.0
2024-01-11 10:20:00,480.45,480.58,479.61,480.23,16094.0,480.45,480.58,479.61,480.23,16094.0
2024-01-11 10:30:00,480.29,482.13,480.29,481.96,4129.0,480.29,482.13,480.29,481.96,4129.0
2024-01-11 10:40:00,481.85,482.14,480.72,481.0,5016.0,481.85,482.14,480.72,481.0,5016.0
2024-01-11 10:50:00,480.53,480.58,479.91,480.09,3963.0,480.53,480.58,479.91,480.09,3963.0
2024-01-11 11:00:00,480.06,480.36,479.77,480.33,5020.0,480.06,480.36,479.77,480.33,5020.0
2024-01-11 11:10:00,480.09,480.42,478.43,478.85,15923.0,480.09,480.42,478.43,478.85,15923.0
2024-01-11 11:20:00,478.84,479.06,478.16,478.36,7551.0,478.84,479.06,478.16,478.36,7551.0
2024-01-11 11:30:00,478.37,479.33,478.16,479.1,6654.0,478.37,479.33,478.16,479.1,6654.0
2024-01-11 11:40:00,479.03,479.97,478.9,479.82,5284.0,479.03,479.97,478.9,479.82,5284.0
2024-01-11 11:50:00,480.03,480.03,478.86,479.1,7622.0,480.03,480.03,478.86,479.1,7622.0
2024-01-11 12:00:00,479.1,479.14,478.45,479.0,4808.0,479.1,479.14,478.45,479.0,4808.0
2024-01-11 12:10:00,478.99,479.6,478.98,479.1,3300.0,478.99,479.6,478.98,479.1,3300.0
2024-01-11 12:20:00,479.2,479.57,478.91,479.26,4052.0,479.2,479.57,478.91,479.26,4052.0
2024-01-11 12:30:00,479.3,479.77,479.13,479.77,3451.0,479.3,479.77,479.13,479.77,3451.0
2024-01-11 12:40:00,479.79,480.82,479.78,480.82,3839.0,479.79,480.82,479.78,480.82,3839.0
2024-01-11 12:50:00,480.98,481.02,480.59,480.9,6843.0,480.98,481.02,480.59,480.9,6843.0
2024-01-11 13:00:00,480.82,481.08,480.47,480.74,6452.0,480.82,481.08,480.47,480.74,6452.0
2024-01-11 13:10:00,480.74,480.87,480.52,480.82,7903.0,480.74,480.87,480.52,480.82,7903.0
2024-01-11 13:20:00,480.89,481.53,480.84,481.3,10803.0,480.89,481.53,480.84,481.3,10803.0
2024-01-11 13:30:00,481.52,482.07,481.52,481.93,3123.0,481.52,482.07,481.52,481.93,3123.0
2024-01-11 13:40:00,481.87,481.87,481.37,481.46,4193.0,481.87,481.87,481.37,481.46,4193.0
2024-01-11 13:50:00,481.45,482.82,481.31,482.43,10016.0,481.45,482.82,481.31,482.43,10016.0
2024-01-11 14:00:00,482.57,482.67,481.91,482.0,7067.0,482.57,482.67,481.91,482.0,7067.0
2024-01-11 14:10:00,481.93,483.2,481.93,482.99,7435.0,481.93,483.2,481.93,482.99,7435.0
2024-01-11 14:20:00,483.08,483.61,482.95,483.6,4703.0,483.08,483.61,482.95,483.6,4703.0
2024-01-11 14:30:00,483.82,483.82,482.93,483.31,6172.0,483.82,483.82,482.93,483.31,6172.0
2024-01-11 14:40:00,483.31,483.85,483.31,483.85,3591.0,483.31,483.85,483.31,483.85,3591.0
2024-01-11 14:50:00,483.91,484.54,483.8,484.38,4763.0,483.91,484.54,483.8,484.38,4763.0
2024-01-11 15:00:00,484.63,484.63,483.09,483.16,6730.0,484.63,484.63,483.09,483.16,6730.0
2024-01-11 15:10:00,482.92,484.07,482.62,484.07,11350.0,482.92,484.07,482.62,484.07,11350.0
2024-01-11 15:20:00,484.13,485.18,484.08,484.96,11000.0,484.13,485.18,484.08,484.96,11000.0
2024-01-11 15:30:00,484.99,485.56,484.79,485.35,18673.0,484.99,485.56,484.79,485.35,18673.0
2024-01-11 15:40:00,485.49,485.62,484.95,485.35,13546.0,485.49,485.62,484.95,485.35,13546.0
2024-01-11 15:50:00,485.22,486.21,484.37,485.45,44505.0,485.22,486.21,484.37,485.45,44505.0
2024-01-12 09:30:00,488.08,489.75,486.71,489.74,26855.0,488.08,489.75,486.71,489.74,26855.0
2024-01-12 09:40:00,489.49,490.84,489.16,490.73,17051.0,489.49,490.84,489.16,490.73,17051.0
2024-01-12 09:50:00,490.3,490.33,487.77,488.03,13448.0,490.3,490.33,487.77,488.03,13448.0
2024-01-12 10:00:00,487.68,488.15,485.93,487.3,28056.0,487.68,488.15,485.93,487.3,28056.0
2024-01-12 10:10:00,487.28,487.37,484.42,484.59,12145.0,487.28,487.37,484.42,484.59,12145.0
2024-01-12 10:20:00,484.64,485.71,484.64,485.41,5906.0,484.64,485.71,484.64,485.41,5906.0
2024-01-12 10:30:00,485.33,485.46,483.54,483.88,10519.0,485.33,485.46,483.54,483.88,10519.0
2024-01-12 10:40:00,484.08,484.73,482.94,482.94,28981.0,484.08,484.73,482.94,482.94,28981.0
2024-01-12 10:50:00,482.93,484.65,482.5,484.43,12889.0,482.93,484.65,482.5,484.43,12889.0
2024-01-12 11:00:00,484.2,485.1,483.63,484.93,12195.0,484.2,485.1,483.63,484.93,12195.0
2024-01-12 11:10:00,484.93,484.93,483.91,483.91,6654.0,484.93,484.93,483.91,483.91,6654.0
2024-01-12 11:20:00,484.01,484.86,483.56,484.46,8555.0,484.01,484.86,483.56,484.46,8555.0
2024-01-12 11:30:00,484.61,484.67,483.22,483.46,3389.0,484.61,484.67,483.22,483.46,3389.0
2024-01-12 11:40:00,483.92,483.92,483.03,483.24,6465.0,483.92,483.92,483.03,483.24,6465.0
2024-01-12 11:50:00,483.46,483.51,483.08,483.28,10482.0,483.46,483.51,483.08,483.28,10482.0
2024-01-12 12:00:00,483.29,483.53,482.0,482.45,14543.0,483.29,483.53,482.0,482.45,14543.0
2024-01-12 12:10:00,482.45,482.63,482.1,482.38,7968.0,482.45,482.63,482.1,482.38,7968.0
2024-01-12 12:20:00,482.38,482.67,481.9,481.99,3379.0,482.38,482.67,481.9,481.99,3379.0
2024-01-12 12:30:00,481.84,482.2,481.6,481.81,3079.0,481.84,482.2,481.6,481.81,3079.0
2024-01-12 12:40:00,481.59,481.88,481.17,481.2,3805.0,481.59,481.88,481.17,481.2,3805.0
2024-01-12 12:50:00,481.26,482.0,481.26,481.74,5222.0,481.26,482.0,481.26,481.74,5222.0
2024-01-12 13:00:00,481.97,482.16,481.9,482.05,2530.0,481.97,482.16,481.9,482.05,2530.0
2024-01-12 13:10:00,482.19,482.33,481.86,481.9,4264.0,482.19,482.33,481.86,481.9,4264.0
2024-01-12 13:20:00,482.01,482.28,481.99,482.24,3200.0,482.01,482.28,481.99,482.24,3200.0
2024-01-12 13:30:00,482.39,482.47,481.72,481.79,3110.0,482.39,482.47,481.72,481.79,3110.0
2024-01-12 13:40:00,481.85,482.3,481.77,482.29,3459.0,481.85,482.3,481.77,482.29,3459.0
2024-01-12 13:50:00,482.36,482.36,481.9,482.23,5069.0,482.36,482.36,481.9,482.23,5069.0
2024-01-12 14:00:00,482.21,482.23,481.81,482.23,6742.0,482.21,482.23,481.81,482.23,6742.0
2024-01-12 14:10:00,482.26,482.34,481.4,481.4,5132.0,482.26,482.34,481.4,481.4,5132.0
2024-01-12 14:20:00,481.31,481.31,480.54,481.11,9348.0,481.31,481.31,480.54,481.11,9348.0
2024-01-12 14:30:00,481.0,481.15,480.68,480.88,4861.0,481.0,481.15,480.68,480.88,4861.0
2024-01-12 14:40:00,480.91,481.21,480.72,480.78,8385.0,480.91,481.21,480.72,480.78,8385.0
2024-01-12 14:50:00,480.85,480.96,480.24,480.48,19316.0,480.85,480.96,480.24,480.48,19316.0
2024-01-12 15:00:00,480.46,480.8,480.34,480.48,6902.0,480.46,480.8,480.34,480.48,6902.0
2024-01-12 15:10:00,480.34,480.62,480.05,480.3,9875.0,480.34,480.62,480.05,480.3,9875.0
2024-01-12 15:20:00,480.15,480.17,479.09,479.67,30203.0,480.15,480.17,479.09,479.67,30203.0
2024-01-12 15:30:00,479.67,480.1,479.54,479.66,13390.0,479.67,480.1,479.54,479.66,13390.0
2024-01-12 15:40:00,479.69,479.89,479.41,479.65,21920.0,479.69,479.89,479.41,479.65,21920.0
2024-01-12 15:50:00,479.79,480.33,479.54,479.64,87186.0,479.79,480.33,479.54,479.64,87186.0
2024-01-16 09:30:00,478.05,478.05,473.32,474.91,67771.0,478.05,478.05,473.32,474.91,67771.0
2024-01-16 09:40:00,474.92,475.27,472.59,474.2,26984.0,474.92,475.27,472.59,474.2,26984.0
2024-01-16 09:50:00,474.44,474.55,472.36,473.35,17617.0,474.44,474.55,472.36,473.35,17617.0
2024-01-16 10:00:00,473.25,473.74,471.21,472.05,18295.0,473.25,473.74,471.21,472.05,18295.0
2024-01-16 10:10:00,472.21,473.14,471.74,472.88,23905.0,472.21,473.14,471.74,472.88,23905.0
2024-01-16 10:20:00,472.88,474.24,472.7,473.97,11452.0,472.88,474.24,472.7,473.97,11452.0
2024-01-16 10:30:00,473.97,474.18,471.95,472.25,13265.0,473.97,474.18,471.95,472.25,13265.0
2024-01-16 10:40:00,472.18,473.58,472.18,473.47,8315.0,472.18,473.58,472.18,473.47,8315.0
2024-01-16 10:50:00,473.3,474.33,472.97,473.18,22189.0,473.3,474.33,472.97,473.18,22189.0
2024-01-16 11:00:00,473.35,473.35,470.96,471.68,11119.0,473.35,473.35,470.96,471.68,11119.0
2024-01-16 11:10:00,471.7,473.22,471.3,472.73,11921.0,471.7,473.22,471.3,472.73,11921.0
2024-01-16 11:20:00,472.93,473.57,472.27,472.5,8040.0,472.93,473.57,472.27,472.5,8040.0
2024-01-16 11:30:00,472.73,473.5,472.24,472.46,7121.0,472.73,473.5,472.24,472.46,7121.0
2024-01-16 11:40:00,472.67,472.87,471.03,471.59,8907.0,472.67,472.87,471.03,471.59,8907.0
2024-01-16 11:50:00,471.74,471.75,470.7,471.11,9245.0,471.74,471.75,470.7,471.11,9245.0
2024-01-16 12:00:00,471.16,471.46,470.38,470.58,11412.0,471.16,471.46,470.38,470.58,11412.0
2024-01-16 12:10:00,470.59,471.77,470.58,471.28,7348.0,470.59,471.77,470.58,471.28,7348.0
2024-01-16 12:20:00,471.06,471.52,470.5,470.62,4107.0,471.06,471.52,470.5,470.62,4107.0
2024-01-16 12:30:00,470.59,470.96,470.35,470.68,6758.0,470.59,470.96,470.35,470.68,6758.0
2024-01-16 12:40:00,470.69,470.69,469.87,470.11,13373.0,470.69,470.69,469.87,470.11,13373.0
2024-01-16 12:50:00,470.4,471.04,470.25,470.25,10577.0,470.4,471.04,470.25,470.25,10577.0
2024-01-16 13:00:00,470.3,470.64,470.19,470.45,4904.0,470.3,470.64,470.19,470.45,4904.0
2024-01-16 13:10:00,470.51,470.91,470.0,470.72,9253.0,470.51,470.91,470.0,470.72,9253.0
2024-01-16 13:20:00,470.69,470.73,470.15,470.53,3308.0,470.69,470.73,470.15,470.53,3308.0
2024-01-16 13:30:00,470.52,470.82,469.75,469.79,6449.0,470.52,470.82,469.75,469.79,6449.0
2024-01-16 13:40:00,469.91,469.96,469.0,469.35,6272.0,469.91,469.96,469.0,469.35,6272.0
2024-01-16 13:50:00,469.54,469.54,468.61,469.44,8365.0,469.54,469.54,468.61,469.44,8365.0
2024-01-16 14:00:00,469.38,469.38,468.58,468.58,6212.0,469.38,469.38,468.58,468.58,6212.0
2024-01-16 14:10:00,468.64,468.83,467.61,467.75,7897.0,468.64,468.83,467.61,467.75,7897.0
2024-01-16 14:20:00,467.96,468.33,467.57,468.27,6724.0,467.96,468.33,467.57,468.27,6724.0
2024-01-16 14:30:00,468.1,468.41,467.81,468.29,7414.0,468.1,468.41,467.81,468.29,7414.0
2024-01-16 14:40:00,468.33,468.76,468.0,468.61,8215.0,468.33,468.76,468.0,468.61,8215.0
2024-01-16 14:50:00,468.5,469.09,468.5,468.99,13825.0,468.5,469.09,468.5,468.99,13825.0
2024-01-16 15:00:00,469.08,469.82,468.83,469.74,11927.0,469.08,469.82,468.83,469.74,11927.0
2024-01-16 15:10:00,469.87,470.94,469.87,470.86,7450.0,469.87,470.94,469.87,470.86,7450.0
2024-01-16 15:20:00,470.91,470.93,470.29,470.63,16530.0,470.91,470.93,470.29,470.63,16530.0
2024-01-16 15:30:00,470.76,470.76,469.65,469.92,8153.0,470.76,470.76,469.65,469.92,8153.0
2024-01-16 15:40:00,469.86,470.85,469.7,470.42,19876.0,469.86,470.85,469.7,470.42,19876.0
2024-01-16 15:50:00,470.33,470.9,469.91,470.85,64998.0,470.33,470.9,469.91,470.85,64998.0
2024-01-17 09:30:00,469.18,469.58,465.2,467.65,40722.0,469.18,469.58,465.2,467.65,40722.0
2024-01-17 09:40:00,467.6,468.18,465.25,467.09,12412.0,467.6,468.18,465.25,467.09,12412.0
2024-01-17 09:50:00,467.19,467.48,465.23,465.39,22242.0,467.19,467.48,465.23,465.39,22242.0
2024-01-17 10:00:00,465.32,465.79,464.12,465.05,24368.0,465.32,465.79,464.12,465.05,24368.0
2024-01-17 10:10:00,464.79,464.79,462.84,464.35,35195.0,464.79,464.79,462.84,464.35,35195.0
2024-01-17 10:20:00,464.54,465.27,464.33,464.67,27343.0,464.54,465.27,464.33,464.67,27343.0
2024-01-17 10:30:00,464.67,465.48,464.14,465.47,26027.0,464.67,465.48,464.14,465.47,26027.0
2024-01-17 10:40:00,465.21,465.72,464.32,464.62,16681.0,465.21,465.72,464.32,464.62,16681.0
2024-01-17 10:50:00,464.74,465.23,464.18,465.08,11370.0,464.74,465.23,464.18,465.08,11370.0
2024-01-17 11:00:00,465.31,465.71,465.08,465.24,6639.0,465.31,465.71,465.08,465.24,6639.0
2024-01-17 11:10:00,465.33,465.35,464.79,465.17,7081.0,465.33,465.35,464.79,465.17,7081.0
2024-01-17 11:20:00,465.12,466.46,465.12,466.29,9775.0,465.12,466.46,465.12,466.29,9775.0
2024-01-17 11:30:00,466.39,466.96,466.0,466.96,10336.0,466.39,466.96,466.0,466.96,10336.0
2024-01-17 11:40:00,467.1,468.22,467.1,468.22,15668.0,467.1,468.22,467.1,468.22,15668.0
2024-01-17 11:50:00,468.04,468.25,466.53,466.55,13799.0,468.04,468.25,466.53,466.55,13799.0
2024-01-17 12:00:00,466.62,467.09,466.43,466.55,6691.0,466.62,467.09,466.43,466.55,6691.0
2024-01-17 12:10:00,466.77,467.2,466.72,466.73,5256.0,466.77,467.2,466.72,466.73,5256.0
2024-01-17 12:20:00,466.55,466.82,466.36,466.81,7916.0,466.55,466.82,466.36,466.81,7916.0
2024-01-17 12:30:00,466.87,467.71,466.72,467.57,12753.0,466.87,467.71,466.72,467.57,12753.0
2024-01-17 12:40:00,467.73,467.94,467.36,467.7,23586.0,467.73,467.94,467.36,467.7,23586.0
2024-01-17 12:50:00,467.62,468.0,467.53,467.92,10007.0,467.62,468.0,467.53,467.92,10007.0
2024-01-17 13:00:00,468.04,468.92,467.96,468.35,13689.0,468.04,468.92,467.96,468.35,13689.0
2024-01-17 13:10:00,468.31,468.56,468.15,468.38,2900.0,468.31,468.56,468.15,468.38,2900.0
2024-01-17 13:20:00,468.32,468.33,466.84,467.0,10236.0,468.32,468.33,466.84,467.0,10236.0
2024-01-17 13:30:00,466.83,466.99,465.82,465.86,9133.0,466.83,466.99,465.82,465.86,9133.0
2024-01-17 13:40:00,465.72,465.94,465.25,465.87,6279.0,465.72,465.94,465.25,465.87,6279.0
2024-01-17 13:50:00,465.98,467.34,465.96,467.05,9740.0,465.98,467.34,465.96,467.05,9740.0
2024-01-17 14:00:00,467.13,468.12,467.09,468.1,7790.0,467.13,468.12,467.09,468.1,7790.0
2024-01-17 14:10:00,468.15,468.32,468.0,468.32,6833.0,468.15,468.32,468.0,468.32,6833.0
2024-01-17 14:20:00,468.32,468.83,468.12,468.14,10378.0,468.32,468.83,468.12,468.14,10378.0
2024-01-17 14:30:00,468.29,468.67,468.05,468.49,8594.0,468.29,468.67,468.05,468.49,8594.0
2024-01-17 14:40:00,468.54,469.26,468.5,469.14,7872.0,468.54,469.26,468.5,469.14,7872.0
2024-01-17 14:50:00,469.17,469.24,468.82,469.06,7989.0,469.17,469.24,468.82,469.06,7989.0
2024-01-17 15:00:00,469.17,469.19,468.56,468.77,9184.0,469.17,469.19,468.56,468.77,9184.0
2024-01-17 15:10:00,468.83,468.93,468.13,468.4,8619.0,468.83,468.93,468.13,468.4,8619.0
2024-01-17 15:20:00,468.38,468.57,467.82,467.94,8600.0,468.38,468.57,467.82,467.94,8600.0
2024-01-17 15:30:00,468.09,468.32,467.79,468.15,10829.0,468.09,468.32,467.79,468.15,10829.0
2024-01-17 15:40:00,468.26,468.44,468.11,468.19,12324.0,468.26,468.44,468.11,468.19,12324.0
2024-01-17 15:50:00,468.25,469.27,468.07,468.46,88594.0,468.25,469.27,468.07,468.46,88594.0
2024-01-18 09:30:00,472.19,473.82,469.09,470.0,27054.0,472.19,473.82,469.09,470.0,27054.0
2024-01-18 09:40:00,470.09,470.79,468.84,470.67,43144.0,470.09,470.79,468.84,470.67,43144.0
2024-01-18 09:50:00,470.82,471.42,468.92,471.14,28687.0,470.82,471.42,468.92,471.14,28687.0
2024-01-18 10:00:00,471.15,473.0,470.96,472.89,15105.0,471.15,473.0,470.96,472.89,15105.0
2024-01-18 10:10:00,473.06,475.59,473.04,475.33,28045.0,473.06,475.59,473.04,475.33,28045.0
2024-01-18 10:20:00,475.14,476.21,474.68,475.67,22510.0,475.14,476.21,474.68,475.67,22510.0
2024-01-18 10:30:00,475.71,476.57,474.46,475.54,17677.0,475.71,476.57,474.46,475.54,17677.0
2024-01-18 10:40:00,475.53,475.71,474.59,475.25,12420.0,475.53,475.71,474.59,475.25,12420.0
2024-01-18 10:50:00,475.37,475.56,474.58,475.23,11728.0,475.37,475.56,474.58,475.23,11728.0
2024-01-18 11:00:00,475.06,475.06,473.82,473.82,12648.0,475.06,475.06,473.82,473.82,12648.0
2024-01-18 11:10:00,473.9,474.57,473.69,474.3,14395.0,473.9,474.57,473.69,474.3,14395.0
2024-01-18 11:20:00,474.28,474.44,473.67,474.44,11823.0,474.28,474.44,473.67,474.44,11823.0
2024-01-18 11:30:00,474.49,475.28,474.43,475.03,11117.0,474.49,475.28,474.43,475.03,11117.0
2024-01-18 11:40:00,475.03,475.03,473.89,473.89,8221.0,475.03,475.03,473.89,473.89,8221.0
2024-01-18 11:50:00,474.0,474.8,473.76,473.76,18425.0,474.0,474.8,473.76,473.76,18425.0
2024-01-18 12:00:00,474.17,474.41,472.5,472.69,15625.0,474.17,474.41,472.5,472.69,15625.0
2024-01-18 12:10:00,472.69,473.58,472.47,472.93,7545.0,472.69,473.58,472.47,472.93,7545.0
2024-01-18 12:20:00,473.16,473.71,472.85,473.38,5910.0,473.16,473.71,472.85,473.38,5910.0
2024-01-18 12:30:00,473.46,473.67,472.52,473.36,17157.0,473.46,473.67,472.52,473.36,17157.0
2024-01-18 12:40:00,473.5,473.86,473.1,473.68,8508.0,473.5,473.86,473.1,473.68,8508.0
2024-01-18 12:50:00,473.65,473.84,473.2,473.74,7999.0,473.65,473.84,473.2,473.74,7999.0
2024-01-18 13:00:00,473.68,473.68,472.56,472.83,8778.0,473.68,473.68,472.56,472.83,8778.0
2024-01-18 13:10:00,472.66,473.04,472.53,472.74,4994.0,472.66,473.04,472.53,472.74,4994.0
2024-01-18 13:20:00,472.7,473.88,472.6,473.45,6009.0,472.7,473.88,472.6,473.45,6009.0
2024-01-18 13:30:00,473.45,474.35,473.34,474.35,7954.0,473.45,474.35,473.34,474.35,7954.0
2024-01-18 13:40:00,474.27,474.84,474.07,474.51,8168.0,474.27,474.84,474.07,474.51,8168.0
2024-01-18 13:50:00,474.52,475.0,474.5,474.71,10492.0,474.52,475.0,474.5,474.71,10492.0
2024-01-18 14:00:00,474.68,475.83,474.68,475.83,7615.0,474.68,475.83,474.68,475.83,7615.0
2024-01-18 14:10:00,475.79,477.1,475.79,476.87,18835.0,475.79,477.1,475.79,476.87,18835.0
2024-01-18 14:20:00,476.88,478.0,476.77,477.87,13000.0,476.88,478.0,476.77,477.87,13000.0
2024-01-18 14:30:00,477.99,478.27,477.78,478.05,11689.0,477.99,478.27,477.78,478.05,11689.0
2024-01-18 14:40:00,478.05,478.18,477.29,478.06,12955.0,478.05,478.18,477.29,478.06,12955.0
2024-01-18 14:50:00,478.18,478.37,477.65,477.9,11110.0,478.18,478.37,477.65,477.9,11110.0
2024-01-18 15:00:00,477.9,478.44,477.6,478.44,6356.0,477.9,478.44,477.6,478.44,6356.0
2024-01-18 15:10:00,478.43,478.43,477.69,477.8,12133.0,478.43,478.43,477.69,477.8,12133.0
2024-01-18 15:20:00,477.91,478.07,477.46,478.07,13694.0,477.91,478.07,477.46,478.07,13694.0
2024-01-18 15:30:00,478.31,478.45,477.05,477.11,18611.0,478.31,478.45,477.05,477.11,18611.0
2024-01-18 15:40:00,477.01,478.27,476.94,478.14,23545.0,477.01,478.27,476.94,478.14,23545.0
2024-01-18 15:50:00,478.23,478.46,477.18,477.48,84011.0,478.23,478.46,477.18,477.48,84011.0
2024-01-19 09:30:00,477.76,479.45,477.25,477.82,62358.0,477.76,479.45,477.25,477.82,62358.0
2024-01-19 09:40:00,478.25,479.38,476.35,476.43,11752.0,478.25,479.38,476.35,476.43,11752.0
2024-01-19 09:50:00,476.39,477.73,476.39,477.06,7498.0,476.39,477.73,476.39,477.06,7498.0
2024-01-19 10:00:00,477.09,477.44,475.28,475.47,8795.0,477.09,477.44,475.28,475.47,8795.0
2024-01-19 10:10:00,475.47,476.53,475.05,476.31,9934.0,475.47,476.53,475.05,476.31,9934.0
2024-01-19 10:20:00,476.3,476.66,476.09,476.52,4402.0,476.3,476.66,476.09,476.52,4402.0
2024-01-19 10:30:00,476.54,476.54,475.37,475.42,5043.0,476.54,476.54,475.37,475.42,5043.0
2024-01-19 10:40:00,475.84,476.98,475.8,476.44,8289.0,475.84,476.98,475.8,476.44,8289.0
2024-01-19 10:50:00,476.35,477.55,476.35,477.16,5548.0,476.35,477.55,476.35,477.16,5548.0
2024-01-19 11:00:00,476.85,478.38,476.57,477.8,6634.0,476.85,478.38,476.57,477.8,6634.0
2024-01-19 11:10:00,478.03,478.44,477.69,478.08,6250.0,478.03,478.44,477.69,478.08,6250.0
2024-01-19 11:20:00,478.24,478.84,477.84,478.81,6344.0,478.24,478.84,477.84,478.81,6344.0
2024-01-19 11:30:00,478.79,478.86,477.71,477.9,6675.0,478.79,478.86,477.71,477.9,6675.0
2024-01-19 11:40:00,477.7,478.62,477.57,478.03,2867.0,477.7,478.62,477.57,478.03,2867.0
2024-01-19 11:50:00,477.97,479.62,477.97,479.06,5845.0,477.97,479.62,477.97,479.06,5845.0
2024-01-19 12:00:00,478.97,479.18,478.26,478.38,4632.0,478.97,479.18,478.26,478.38,4632.0
2024-01-19 12:10:00,478.37,479.0,478.26,478.65,2968.0,478.37,479.0,478.26,478.65,2968.0
2024-01-19 12:20:00,478.53,479.0,478.38,478.61,3161.0,478.53,479.0,478.38,478.61,3161.0
2024-01-19 12:30:00,478.66,479.27,478.6,479.05,5839.0,478.66,479.27,478.6,479.05,5839.0
2024-01-19 12:40:00,478.92,479.26,478.67,478.81,3947.0,478.92,479.26,478.67,478.81,3947.0
2024-01-19 12:50:00,478.94,479.81,478.94,479.81,5088.0,478.94,479.81,478.94,479.81,5088.0
2024-01-19 13:00:00,479.79,480.28,479.25,480.28,9401.0,479.79,480.28,479.25,480.28,9401.0
2024-01-19 13:10:00,480.26,480.58,479.98,480.36,9984.0,480.26,480.58,479.98,480.36,9984.0
2024-01-19 13:20:00,480.22,480.95,480.07,480.33,14885.0,480.22,480.95,480.07,480.33,14885.0
2024-01-19 13:30:00,480.31,480.7,480.15,480.68,8185.0,480.31,480.7,480.15,480.68,8185.0
2024-01-19 13:40:00,480.75,480.8,480.09,480.75,24057.0,480.75,480.8,480.09,480.75,24057.0
2024-01-19 13:50:00,480.8,482.29,480.74,482.2,21567.0,480.8,482.29,480.74,482.2,21567.0
2024-01-19 14:00:00,482.23,482.76,481.89,482.02,22597.0,482.23,482.76,481.89,482.02,22597.0
2024-01-19 14:10:00,482.02,482.76,481.86,482.64,12496.0,482.02,482.76,481.86,482.64,12496.0
2024-01-19 14:20:00,482.75,484.07,482.71,483.82,17332.0,482.75,484.07,482.71,483.82,17332.0
2024-01-19 14:30:00,484.23,484.37,483.43,483.97,13083.0,484.23,484.37,483.43,483.97,13083.0
2024-01-19 14:40:00,484.17,484.4,483.65,483.81,11749.0,484.17,484.4,483.65,483.81,11749.0
2024-01-19 14:50:00,483.72,484.26,483.34,484.14,7795.0,483.72,484.26,483.34,484.14,7795.0
2024-01-19 15:00:00,484.18,484.68,484.08,484.26,15175.0,484.18,484.68,484.08,484.26,15175.0
2024-01-19 15:10:00,484.2,484.33,483.7,483.7,10050.0,484.2,484.33,483.7,483.7,10050.0
2024-01-19 15:20:00,483.7,484.27,483.55,483.97,10152.0,483.7,484.27,483.55,483.97,10152.0
2024-01-19 15:30:00,483.8,484.0,483.54,483.99,15967.0,483.8,484.0,483.54,483.99,15967.0
2024-01-19 15:40:00,483.83,484.75,483.74,484.61,27254.0,483.83,484.75,483.74,484.61,27254.0
2024-01-19 15:50:00,484.71,484.73,483.66,484.01,81781.0,484.71,484.73,483.66,484.01,81781.0
2024-01-22 09:30:00,482.07,483.3,478.3,479.04,43540.0,482.07,483.3,478.3,479.04,43540.0
2024-01-22 09:40:00,479.0,480.06,477.62,479.34,22302.0,479.0,480.06,477.62,479.34,22302.0
2024-01-22 09:50:00,479.35,480.55,478.98,479.97,18006.0,479.35,480.55,478.98,479.97,18006.0
2024-01-22 10:00:00,480.07,480.74,478.58,479.34,20389.0,480.07,480.74,478.58,479.34,20389.0
2024-01-22 10:10:00,479.36,480.63,479.07,480.43,10283.0,479.36,480.63,479.07,480.43,10283.0
2024-01-22 10:20:00,480.47,481.24,479.47,479.47,16541.0,480.47,481.24,479.47,479.47,16541.0
2024-01-22 10:30:00,479.61,479.73,478.33,479.73,18838.0,479.61,479.73,478.33,479.73,18838.0
2024-01-22 10:40:00,479.48,480.23,479.16,479.76,8535.0,479.48,480.23,479.16,479.76,8535.0
2024-01-22 10:50:00,479.95,480.25,479.63,480.06,6234.0,479.95,480.25,479.63,480.06,6234.0
2024-01-22 11:00:00,480.03,480.67,479.55,480.61,11483.0,480.03,480.67,479.55,480.61,11483.0
2024-01-22 11:10:00,480.88,481.0,480.51,481.0,4028.0,480.88,481.0,480.51,481.0,4028.0
2024-01-22 11:20:00,480.87,481.78,480.87,481.78,5627.0,480.87,481.78,480.87,481.78,5627.0
2024-01-22 11:30:00,481.56,481.75,481.39,481.58,3447.0,481.56,481.75,481.39,481.58,3447.0
2024-01-22 11:40:00,481.5,482.63,481.45,482.34,4303.0,481.5,482.63,481.45,482.34,4303.0
2024-01-22 11:50:00,482.31,482.67,481.65,482.48,12740.0,482.31,482.67,481.65,482.48,12740.0
2024-01-22 12:00:00,482.62,482.67,481.17,481.17,2429.0,482.62,482.67,481.17,481.17,2429.0
2024-01-22 12:10:00,481.07,481.46,480.79,480.8,7969.0,481.07,481.46,480.79,480.8,7969.0
2024-01-22 12:20:00,481.0,481.73,481.0,481.51,2290.0,481.0,481.73,481.0,481.51,2290.0
2024-01-22 12:30:00,481.5,482.08,480.9,481.44,8317.0,481.5,482.08,480.9,481.44,8317.0
2024-01-22 12:40:00,481.44,482.07,481.37,481.71,3556.0,481.44,482.07,481.37,481.71,3556.0
2024-01-22 12:50:00,481.5,481.97,480.95,481.02,5984.0,481.5,481.97,480.95,481.02,5984.0
2024-01-22 13:00:00,481.02,481.04,480.22,480.22,6220.0,481.02,481.04,480.22,480.22,6220.0
2024-01-22 13:10:00,480.52,480.7,479.69,479.72,10126.0,480.52,480.7,479.69,479.72,10126.0
2024-01-22 13:20:00,479.6,479.67,479.04,479.23,5545.0,479.6,479.67,479.04,479.23,5545.0
2024-01-22 13:30:00,479.4,480.58,479.19,480.58,2608.0,479.4,480.58,479.19,480.58,2608.0
2024-01-22 13:40:00,480.64,480.73,480.27,480.73,3224.0,480.64,480.73,480.27,480.73,3224.0
2024-01-22 13:50:00,480.92,481.44,480.9,481.14,2943.0,480.92,481.44,480.9,481.14,2943.0
2024-01-22 14:00:00,481.2,481.38,481.06,481.38,1626.0,481.2,481.38,481.06,481.38,1626.0
2024-01-22 14:10:00,481.19,481.19,480.64,480.64,10097.0,481.19,481.19,480.64,480.64,10097.0
2024-01-22 14:20:00,480.5,480.9,480.47,480.67,1700.0,480.5,480.9,480.47,480.67,1700.0
2024-01-22 14:30:00,480.73,481.04,480.23,480.5,5302.0,480.73,481.04,480.23,480.5,5302.0
2024-01-22 14:40:00,480.61,480.64,480.32,480.56,1899.0,480.61,480.64,480.32,480.56,1899.0
2024-01-22 14:50:00,480.56,480.76,480.4,480.64,4533.0,480.56,480.76,480.4,480.64,4533.0
2024-01-22 15:00:00,480.7,480.79,480.39,480.79,4108.0,480.7,480.79,480.39,480.79,4108.0
2024-01-22 15:10:00,480.6,481.75,480.6,481.47,9445.0,480.6,481.75,480.6,481.47,9445.0
2024-01-22 15:20:00,481.36,482.03,481.31,481.93,3222.0,481.36,482.03,481.31,481.93,3222.0
2024-01-22 15:30:00,481.85,481.94,481.56,481.76,4054.0,481.85,481.94,481.56,481.76,4054.0
2024-01-22 15:40:00,481.88,481.91,480.95,480.96,8586.0,481.88,481.91,480.95,480.96,8586.0
2024-01-22 15:50:00,481.01,481.95,480.7,481.9,42853.0,481.01,481.95,480.7,481.9,42853.0
2024-01-23 09:30:00,480.22,481.89,479.41,479.72,23519.0,480.22,481.89,479.41,479.72,23519.0
2024-01-23 09:40:00,480.05,480.48,479.2,479.33,18486.0,480.05,480.48,479.2,479.33,18486.0
2024-01-23 09:50:00,479.38,480.34,479.38,480.24,16279.0,479.38,480.34,479.38,480.24,16279.0
2024-01-23 10:00:00,479.94,480.31,478.64,479.81,20911.0,479.94,480.31,478.64,479.81,20911.0
2024-01-23 10:10:00,479.7,480.1,479.01,479.02,10691.0,479.7,480.1,479.01,479.02,10691.0
2024-01-23 10:20:00,479.34,480.02,478.47,480.01,8201.0,479.34,480.02,478.47,480.01,8201.0
2024-01-23 10:30:00,479.87,479.88,478.3,478.5,9138.0,479.87,479.88,478.3,478.5,9138.0
2024-01-23 10:40:00,478.52,478.69,477.74,477.74,11365.0,478.52,478.69,477.74,477.74,11365.0
2024-01-23 10:50:00,477.51,477.59,476.89,477.36,6335.0,477.51,477.59,476.89,477.36,6335.0
2024-01-23 11:00:00,477.36,478.49,477.36,477.99,5950.0,477.36,478.49,477.36,477.99,5950.0
2024-01-23 11:10:00,478.02,478.36,477.51,477.51,3658.0,478.02,478.36,477.51,477.51,3658.0
2024-01-23 11:20:00,477.39,477.39,476.5,476.61,13606.0,477.39,477.39,476.5,476.61,13606.0
2024-01-23 11:30:00,476.6,476.74,476.21,476.33,5860.0,476.6,476.74,476.21,476.33,5860.0
2024-01-23 11:40:00,476.15,476.45,475.93,476.06,13272.0,476.15,476.45,475.93,476.06,13272.0
2024-01-23 11:50:00,476.12,476.45,475.88,476.39,8600.0,476.12,476.45,475.88,476.39,8600.0
2024-01-23 12:00:00,476.39,476.44,475.26,475.72,7818.0,476.39,476.44,475.26,475.72,7818.0
2024-01-23 12:10:00,475.5,475.8,475.37,475.8,2823.0,475.5,475.8,475.37,475.8,2823.0
2024-01-23 12:20:00,475.54,475.58,474.5,475.03,9478.0,475.54,475.58,474.5,475.03,9478.0
2024-01-23 12:30:00,475.0,475.23,474.85,474.93,9084.0,475.0,475.23,474.85,474.93,9084.0
2024-01-23 12:40:00,474.73,475.12,474.66,475.06,3188.0,474.73,475.12,474.66,475.06,3188.0
2024-01-23 12:50:00,475.2,476.04,474.92,475.85,7001.0,475.2,476.04,474.92,475.85,7001.0
2024-01-23 13:00:00,475.85,476.0,475.35,475.83,5468.0,475.85,476.0,475.35,475.83,5468.0
2024-01-23 13:10:00,476.11,476.44,475.54,476.35,7895.0,476.11,476.44,475.54,476.35,7895.0
2024-01-23 13:20:00,476.39,477.0,476.37,476.72,8550.0,476.39,477.0,476.37,476.72,8550.0
2024-01-23 13:30:00,476.74,476.92,476.29,476.33,4422.0,476.74,476.92,476.29,476.33,4422.0
2024-01-23 13:40:00,476.38,476.8,476.38,476.8,3049.0,476.38,476.8,476.38,476.8,3049.0
2024-01-23 13:50:00,476.8,477.0,476.39,476.75,5527.0,476.8,477.0,476.39,476.75,5527.0
2024-01-23 14:00:00,476.75,476.75,475.52,475.63,6396.0,476.75,476.75,475.52,475.63,6396.0
2024-01-23 14:10:00,475.58,476.08,475.58,475.75,4351.0,475.58,476.08,475.58,475.75,4351.0
2024-01-23 14:20:00,475.77,475.92,475.49,475.8,5632.0,475.77,475.92,475.49,475.8,5632.0
2024-01-23 14:30:00,475.82,475.92,475.46,475.49,3763.0,475.82,475.92,475.46,475.49,3763.0
2024-01-23 14:40:00,475.58,475.58,475.21,475.26,5138.0,475.58,475.58,475.21,475.26,5138.0
2024-01-23 14:50:00,475.16,476.0,475.04,476.0,8015.0,475.16,476.0,475.04,476.0,8015.0
2024-01-23 15:00:00,476.15,476.5,475.93,476.23,4186.0,476.15,476.5,475.93,476.23,4186.0
2024-01-23 15:10:00,476.24,476.8,476.23,476.45,8156.0,476.24,476.8,476.23,476.45,8156.0
2024-01-23 15:20:00,476.68,476.89,476.39,476.85,6998.0,476.68,476.89,476.39,476.85,6998.0
2024-01-23 15:30:00,476.93,477.17,476.68,476.79,25901.0,476.93,477.17,476.68,476.79,25901.0
2024-01-23 15:40:00,476.78,477.07,476.42,476.42,21644.0,476.78,477.07,476.42,476.42,21644.0
2024-01-23 15:50:00,476.56,477.87,476.45,476.99,133910.0,476.56,477.87,476.45,476.99,133910.0
2024-01-24 09:30:00,477.0,479.59,474.24,474.8,74817.0,477.0,479.59,474.24,474.8,74817.0
2024-01-24 09:40:00,474.3,475.76,472.66,475.16,45071.0,474.3,475.76,472.66,475.16,45071.0
2024-01-24 09:50:00,475.12,476.61,474.62,476.61,11340.0,475.12,476.61,474.62,476.61,11340.0
2024-01-24 10:00:00,476.6,477.42,475.5,477.42,20901.0,476.6,477.42,475.5,477.42,20901.0
2024-01-24 10:10:00,477.34,477.36,476.85,477.04,27922.0,477.34,477.36,476.85,477.04,27922.0
2024-01-24 10:20:00,477.06,478.74,476.84,477.13,37640.0,477.06,478.74,476.84,477.13,37640.0
2024-01-24 10:30:00,477.0,480.69,477.0,480.69,54676.0,477.0,480.69,477.0,480.69,54676.0
2024-01-24 10:40:00,480.41,480.96,479.82,479.97,21630.0,480.41,480.96,479.82,479.97,21630.0
2024-01-24 10:50:00,479.94,479.95,477.75,477.8,21837.0,479.94,479.95,477.75,477.8,21837.0
2024-01-24 11:00:00,477.88,478.83,477.43,478.43,25047.0,477.88,478.83,477.43,478.43,25047.0
2024-01-24 11:10:00,478.51,479.93,478.03,479.67,69149.0,478.51,479.93,478.03,479.67,69149.0
2024-01-24 11:20:00,479.71,480.21,479.09,479.09,5718.0,479.71,480.21,479.09,479.09,5718.0
2024-01-24 11:30:00,478.95,479.28,477.92,478.17,43590.0,478.95,479.28,477.92,478.17,43590.0
2024-01-24 11:40:00,478.19,478.27,477.73,477.91,7341.0,478.19,478.27,477.73,477.91,7341.0
2024-01-24 11:50:00,477.84,478.27,477.17,477.43,9897.0,477.84,478.27,477.17,477.43,9897.0
2024-01-24 12:00:00,477.69,478.67,477.68,478.6,3117.0,477.69,478.67,477.68,478.6,3117.0
2024-01-24 12:10:00,478.52,478.98,478.28,478.28,6376.0,478.52,478.98,478.28,478.28,6376.0
2024-01-24 12:20:00,478.23,479.0,478.1,478.93,3509.0,478.23,479.0,478.1,478.93,3509.0
2024-01-24 12:30:00,478.96,479.28,478.82,479.04,4519.0,478.96,479.28,478.82,479.04,4519.0
2024-01-24 12:40:00,479.06,479.07,478.54,478.58,3708.0,479.06,479.07,478.54,478.58,3708.0
2024-01-24 12:50:00,478.59,478.68,478.18,478.32,7310.0,478.59,478.68,478.18,478.32,7310.0
2024-01-24 13:00:00,478.32,478.47,476.28,476.47,11338.0,478.32,478.47,476.28,476.47,11338.0
2024-01-24 13:10:00,476.64,476.67,475.88,476.31,8301.0,476.64,476.67,475.88,476.31,8301.0
2024-01-24 13:20:00,476.65,477.15,476.25,477.15,4935.0,476.65,477.15,476.25,477.15,4935.0
2024-01-24 13:30:00,476.94,476.94,476.23,476.24,6402.0,476.94,476.94,476.23,476.24,6402.0
2024-01-24 13:40:00,476.06,476.54,475.13,475.13,17789.0,476.06,476.54,475.13,475.13,17789.0
2024-01-24 13:50:00,475.0,475.85,474.86,475.75,4396.0,475.0,475.85,474.86,475.75,4396.0
2024-01-24 14:00:00,475.79,475.9,475.41,475.75,9996.0,475.79,475.9,475.41,475.75,9996.0
2024-01-24 14:10:00,475.63,476.26,475.45,476.14,7923.0,475.63,476.26,475.45,476.14,7923.0
2024-01-24 14:20:00,476.0,476.0,475.14,475.22,13473.0,476.0,476.0,475.14,475.22,13473.0
2024-01-24 14:30:00,475.51,475.81,475.41,475.41,2727.0,475.51,475.81,475.41,475.41,2727.0
2024-01-24 14:40:00,475.25,476.42,475.25,476.38,5174.0,475.25,476.42,475.25,476.38,5174.0
2024-01-24 14:50:00,476.38,476.4,475.1,475.4,7717.0,476.38,476.4,475.1,475.4,7717.0
2024-01-24 15:00:00,475.28,475.43,474.3,475.37,9742.0,475.28,475.43,474.3,475.37,9742.0
2024-01-24 15:10:00,475.16,475.65,474.5,474.82,10142.0,475.16,475.65,474.5,474.82,10142.0
2024-01-24 15:20:00,474.85,475.14,474.02,474.26,9210.0,474.85,475.14,474.02,474.26,9210.0
2024-01-24 15:30:00,474.02,474.89,473.98,474.66,7077.0,474.02,474.89,473.98,474.66,7077.0
2024-01-24 15:40:00,474.72,475.3,474.43,474.45,13805.0,474.72,475.3,474.43,474.45,13805.0
2024-01-24 15:50:00,474.4,475.17,473.75,474.77,54146.0,474.4,475.17,473.75,474.77,54146.0
2024-01-25 09:30:00,475.22,476.94,473.45,474.79,45370.0,475.22,476.94,473.45,474.79,45370.0
2024-01-25 09:40:00,475.14,475.14,473.88,474.37,11476.0,475.14,475.14,473.88,474.37,11476.0
2024-01-25 09:50:00,474.32,475.28,474.31,474.92,11718.0,474.32,475.28,474.31,474.92,11718.0
2024-01-25 10:00:00,475.21,475.65,474.36,475.4,14069.0,475.21,475.65,474.36,475.4,14069.0
2024-01-25 10:10:00,475.4,475.63,474.04,474.75,10369.0,475.4,475.63,474.04,474.75,10369.0
2024-01-25 10:20:00,474.77,475.43,474.76,475.04,12146.0,474.77,475.43,474.76,475.04,12146.0
2024-01-25 10:30:00,474.67,474.88,472.63,472.94,15286.0,474.67,474.88,472.63,472.94,15286.0
2024-01-25 10:40:00,472.87,473.15,472.01,472.01,6613.0,472.87,473.15,472.01,472.01,6613.0
2024-01-25 10:50:00,472.15,472.3,471.2,471.38,10669.0,472.15,472.3,471.2,471.38,10669.0
2024-01-25 11:00:00,471.22,471.22,470.36,470.83,12981.0,471.22,471.22,470.36,470.83,12981.0
2024-01-25 11:10:00,470.83,471.75,470.68,471.48,7961.0,470.83,471.75,470.68,471.48,7961.0
2024-01-25 11:20:00,471.6,472.28,471.59,471.96,6113.0,471.6,472.28,471.59,471.96,6113.0
2024-01-25 11:30:00,472.0,472.25,471.52,471.78,4979.0,472.0,472.25,471.52,471.78,4979.0
2024-01-25 11:40:00,471.52,472.77,471.4,472.55,3963.0,471.52,472.77,471.4,472.55,3963.0
2024-01-25 11:50:00,472.97,473.1,472.56,472.72,4275.0,472.97,473.1,472.56,472.72,4275.0
2024-01-25 12:00:00,472.94,473.07,471.63,471.77,8558.0,472.94,473.07,471.63,471.77,8558.0
2024-01-25 12:10:00,471.69,472.32,471.39,471.39,3094.0,471.69,472.32,471.39,471.39,3094.0
2024-01-25 12:20:00,471.19,471.77,471.14,471.41,3766.0,471.19,471.77,471.14,471.41,3766.0
2024-01-25 12:30:00,471.72,471.74,470.85,470.95,5870.0,471.72,471.74,470.85,470.95,5870.0
2024-01-25 12:40:00,471.09,471.15,470.67,470.94,6425.0,471.09,471.15,470.67,470.94,6425.0
2024-01-25 12:50:00,471.0,471.12,470.36,471.12,3150.0,471.0,471.12,470.36,471.12,3150.0
2024-01-25 13:00:00,471.36,472.05,471.17,471.99,6711.0,471.36,472.05,471.17,471.99,6711.0
2024-01-25 13:10:00,471.79,471.98,470.65,470.67,4232.0,471.79,471.98,470.65,470.67,4232.0
2024-01-25 13:20:00,470.73,471.24,470.73,471.04,4715.0,470.73,471.24,470.73,471.04,4715.0
2024-01-25 13:30:00,471.0,471.29,470.85,471.02,3832.0,471.0,471.29,470.85,471.02,3832.0
2024-01-25 13:40:00,471.11,471.44,470.76,470.76,4720.0,471.11,471.44,470.76,470.76,4720.0
2024-01-25 13:50:00,470.73,470.74,468.86,469.21,10568.0,470.73,470.74,468.86,469.21,10568.0
2024-01-25 14:00:00,468.73,468.85,468.16,468.46,14395.0,468.73,468.85,468.16,468.46,14395.0
2024-01-25 14:10:00,468.65,469.43,468.52,469.43,4913.0,468.65,469.43,468.52,469.43,4913.0
2024-01-25 14:20:00,469.59,470.27,469.45,470.14,6130.0,469.59,470.27,469.45,470.14,6130.0
2024-01-25 14:30:00,470.14,470.66,470.0,470.66,4058.0,470.14,470.66,470.0,470.66,4058.0
2024-01-25 14:40:00,470.5,471.25,470.5,471.25,9030.0,470.5,471.25,470.5,471.25,9030.0
2024-01-25 14:50:00,471.18,472.13,470.93,472.06,14263.0,471.18,472.13,470.93,472.06,14263.0
2024-01-25 15:00:00,471.95,472.56,471.95,472.39,4438.0,471.95,472.56,471.95,472.39,4438.0
2024-01-25 15:10:00,472.34,472.86,472.08,472.79,4717.0,472.34,472.86,472.08,472.79,4717.0
2024-01-25 15:20:00,472.82,473.19,472.58,473.03,8683.0,472.82,473.19,472.58,473.03,8683.0
2024-01-25 15:30:00,473.16,473.89,473.08,473.67,14220.0,473.16,473.89,473.08,473.67,14220.0
2024-01-25 15:40:00,473.64,474.03,473.38,474.03,9152.0,473.64,474.03,473.38,474.03,9152.0
2024-01-25 15:50:00,474.26,474.48,473.15,474.31,44296.0,474.26,474.48,473.15,474.31,44296.0
2024-01-26 09:30:00,475.55,476.0,471.25,472.22,30492.0,475.55,476.0,471.25,472.22,30492.0
2024-01-26 09:40:00,472.19,473.38,471.17,471.81,17352.0,472.19,473.38,471.17,471.81,17352.0
2024-01-26 09:50:00,471.82,472.31,470.65,472.31,22281.0,471.82,472.31,470.65,472.31,22281.0
2024-01-26 10:00:00,472.13,473.23,471.41,472.52,10811.0,472.13,473.23,471.41,472.52,10811.0
2024-01-26 10:10:00,472.61,473.29,471.58,471.74,5297.0,472.61,473.29,471.58,471.74,5297.0
2024-01-26 10:20:00,472.35,473.47,472.26,473.47,6659.0,472.35,473.47,472.26,473.47,6659.0
2024-01-26 10:30:00,473.52,474.35,473.09,473.7,13658.0,473.52,474.35,473.09,473.7,13658.0
2024-01-26 10:40:00,473.74,474.82,473.57,473.83,8195.0,473.74,474.82,473.57,473.83,8195.0
2024-01-26 10:50:00,473.78,475.25,473.7,474.85,27535.0,473.78,475.25,473.7,474.85,27535.0
2024-01-26 11:00:00,474.7,476.24,474.34,476.04,42035.0,474.7,476.24,474.34,476.04,42035.0
2024-01-26 11:10:00,476.04,477.97,475.89,477.67,44976.0,476.04,477.97,475.89,477.67,44976.0
2024-01-26 11:20:00,477.63,478.67,476.91,478.38,11260.0,477.63,478.67,476.91,478.38,11260.0
2024-01-26 11:30:00,478.66,479.29,478.29,478.63,13371.0,478.66,479.29,478.29,478.63,13371.0
2024-01-26 11:40:00,478.56,479.27,478.14,478.91,7949.0,478.56,479.27,478.14,478.91,7949.0
2024-01-26 11:50:00,478.9,481.32,478.7,481.32,24487.0,478.9,481.32,478.7,481.32,24487.0
2024-01-26 12:00:00,481.27,483.33,480.91,482.57,26172.0,481.27,483.33,480.91,482.57,26172.0
2024-01-26 12:10:00,482.41,483.16,481.72,483.16,20724.0,482.41,483.16,481.72,483.16,20724.0
2024-01-26 12:20:00,483.12,484.31,482.47,483.16,16852.0,483.12,484.31,482.47,483.16,16852.0
2024-01-26 12:30:00,483.15,483.39,479.9,480.16,13986.0,483.15,483.39,479.9,480.16,13986.0
2024-01-26 12:40:00,480.21,481.19,479.57,479.57,10857.0,480.21,481.19,479.57,479.57,10857.0
2024-01-26 12:50:00,479.39,479.96,479.0,479.86,4311.0,479.39,479.96,479.0,479.86,4311.0
2024-01-26 13:00:00,479.75,479.86,479.22,479.74,4700.0,479.75,479.86,479.22,479.74,4700.0
2024-01-26 13:10:00,479.44,479.56,478.44,478.7,8413.0,479.44,479.56,478.44,478.7,8413.0
2024-01-26 13:20:00,478.43,479.34,478.43,478.81,5642.0,478.43,479.34,478.43,478.81,5642.0
2024-01-26 13:30:00,479.0,479.28,478.7,479.03,5513.0,479.0,479.28,478.7,479.03,5513.0
2024-01-26 13:40:00,479.09,479.09,478.2,478.66,7369.0,479.09,479.09,478.2,478.66,7369.0
2024-01-26 13:50:00,478.48,479.01,478.11,478.95,8570.0,478.48,479.01,478.11,478.95,8570.0
2024-01-26 14:00:00,478.55,480.0,478.55,479.29,5610.0,478.55,480.0,478.55,479.29,5610.0
2024-01-26 14:10:00,479.13,479.66,478.54,478.73,9053.0,479.13,479.66,478.54,478.73,9053.0
2024-01-26 14:20:00,478.81,478.81,478.08,478.16,3714.0,478.81,478.81,478.08,478.16,3714.0
2024-01-26 14:30:00,478.23,478.84,478.05,478.82,6903.0,478.23,478.84,478.05,478.82,6903.0
2024-01-26 14:40:00,478.71,479.13,478.64,478.98,11050.0,478.71,479.13,478.64,478.98,11050.0
2024-01-26 14:50:00,478.93,479.42,478.05,478.29,8364.0,478.93,479.42,478.05,478.29,8364.0
2024-01-26 15:00:00,478.45,478.45,478.11,478.44,7600.0,478.45,478.45,478.11,478.44,7600.0
2024-01-26 15:10:00,478.44,479.02,478.4,478.95,14863.0,478.44,479.02,478.4,478.95,14863.0
2024-01-26 15:20:00,479.02,479.5,477.8,478.16,19815.0,479.02,479.5,477.8,478.16,19815.0
2024-01-26 15:30:00,478.4,478.51,477.48,477.61,6909.0,478.4,478.51,477.48,477.61,6909.0
2024-01-26 15:40:00,477.73,478.12,477.32,477.57,11130.0,477.73,478.12,477.32,477.57,11130.0
2024-01-26 15:50:00,477.78,478.2,477.38,478.01,28161.0,477.78,478.2,477.38,478.01,28161.0
2024-01-29 09:30:00,478.03,479.9,478.0,478.43,19687.0,478.03,479.9,478.0,478.43,19687.0
2024-01-29 09:40:00,478.81,479.17,476.0,476.12,9128.0,478.81,479.17,476.0,476.12,9128.0
2024-01-29 09:50:00,476.26,476.99,475.74,476.96,13805.0,476.26,476.99,475.74,476.96,13805.0
2024-01-29 10:00:00,477.14,478.9,476.84,478.75,15406.0,477.14,478.9,476.84,478.75,15406.0
2024-01-29 10:10:00,479.19,480.12,479.01,479.86,10409.0,479.19,480.12,479.01,479.86,10409.0
2024-01-29 10:20:00,480.04,480.06,478.78,479.67,16925.0,480.04,480.06,478.78,479.67,16925.0
2024-01-29 10:30:00,479.82,480.08,478.25,478.8,10891.0,479.82,480.08,478.25,478.8,10891.0
2024-01-29 10:40:00,478.8,479.25,478.32,479.0,9814.0,478.8,479.25,478.32,479.0,9814.0
2024-01-29 10:50:00,479.15,479.82,478.87,479.61,10432.0,479.15,479.82,478.87,479.61,10432.0
2024-01-29 11:00:00,479.52,479.82,478.97,479.27,9260.0,479.52,479.82,478.97,479.27,9260.0
2024-01-29 11:10:00,479.31,479.64,478.61,479.45,7132.0,479.31,479.64,478.61,479.45,7132.0
2024-01-29 11:20:00,479.49,479.49,478.77,479.18,5906.0,479.49,479.49,478.77,479.18,5906.0
2024-01-29 11:30:00,479.08,479.61,478.95,479.5,7248.0,479.08,479.61,478.95,479.5,7248.0
2024-01-29 11:40:00,479.44,479.89,479.25,479.89,4812.0,479.44,479.89,479.25,479.89,4812.0
2024-01-29 11:50:00,479.78,481.28,479.65,481.05,10826.0,479.78,481.28,479.65,481.05,10826.0
2024-01-29 12:00:00,480.94,481.05,479.9,479.96,6622.0,480.94,481.05,479.9,479.96,6622.0
2024-01-29 12:10:00,480.06,480.2,479.75,480.07,5710.0,480.06,480.2,479.75,480.07,5710.0
2024-01-29 12:20:00,480.24,480.78,479.93,480.48,8090.0,480.24,480.78,479.93,480.48,8090.0
2024-01-29 12:30:00,480.62,480.76,480.26,480.33,12669.0,480.62,480.76,480.26,480.33,12669.0
2024-01-29 12:40:00,480.26,480.26,479.17,479.45,12427.0,480.26,480.26,479.17,479.45,12427.0
2024-01-29 12:50:00,479.46,480.18,479.26,479.81,8153.0,479.46,480.18,479.26,479.81,8153.0
2024-01-29 13:00:00,479.86,480.98,479.86,480.86,9526.0,479.86,480.98,479.86,480.86,9526.0
2024-01-29 13:10:00,480.86,481.09,480.65,481.09,4404.0,480.86,481.09,480.65,481.09,4404.0
2024-01-29 13:20:00,480.99,481.04,480.65,480.87,4104.0,480.99,481.04,480.65,480.87,4104.0
2024-01-29 13:30:00,480.84,480.84,479.89,480.08,4599.0,480.84,480.84,479.89,480.08,4599.0
2024-01-29 13:40:00,479.94,480.14,479.72,480.07,4294.0,479.94,480.14,479.72,480.07,4294.0
2024-01-29 13:50:00,480.0,480.0,479.36,479.44,4400.0,480.0,480.0,479.36,479.44,4400.0
2024-01-29 14:00:00,479.44,480.16,479.26,480.11,6154.0,479.44,480.16,479.26,480.11,6154.0
2024-01-29 14:10:00,480.11,481.12,480.11,481.0,6458.0,480.11,481.12,480.11,481.0,6458.0
2024-01-29 14:20:00,480.98,481.48,480.91,481.3,7381.0,480.98,481.48,480.91,481.3,7381.0
2024-01-29 14:30:00,481.36,481.37,480.78,480.87,6427.0,481.36,481.37,480.78,480.87,6427.0
2024-01-29 14:40:00,481.03,481.11,480.73,480.74,9562.0,481.03,481.11,480.73,480.74,9562.0
2024-01-29 14:50:00,480.84,480.91,480.48,480.48,4691.0,480.84,480.91,480.48,480.48,4691.0
2024-01-29 15:00:00,480.63,482.05,480.62,481.8,12612.0,480.63,482.05,480.62,481.8,12612.0
2024-01-29 15:10:00,481.78,482.25,481.44,482.25,7179.0,481.78,482.25,481.44,482.25,7179.0
2024-01-29 15:20:00,482.24,482.44,481.58,481.7,7240.0,482.24,482.44,481.58,481.7,7240.0
2024-01-29 15:30:00,481.72,482.03,481.55,481.65,10225.0,481.72,482.03,481.55,481.65,10225.0
2024-01-29 15:40:00,481.63,482.39,481.63,482.1,13467.0,481.63,482.39,481.63,482.1,13467.0
2024-01-29 15:50:00,482.2,482.25,481.36,481.76,59214.0,482.2,482.25,481.36,481.76,59214.0
2024-01-30 09:30:00,481.99,491.3,481.62,485.88,140739.0,481.99,491.3,481.62,485.88,140739.0
2024-01-30 09:40:00,485.61,487.96,484.64,484.8,39505.0,485.61,487.96,484.64,484.8,39505.0
2024-01-30 09:50:00,484.8,487.49,484.35,487.49,18621.0,484.8,487.49,484.35,487.49,18621.0
2024-01-30 10:00:00,487.01,487.49,486.09,487.36,30753.0,487.01,487.49,486.09,487.36,30753.0
2024-01-30 10:10:00,487.31,487.51,484.16,486.19,15692.0,487.31,487.51,484.16,486.19,15692.0
2024-01-30 10:20:00,486.04,487.0,485.42,486.72,18319.0,486.04,487.0,485.42,486.72,18319.0
2024-01-30 10:30:00,486.95,487.25,486.08,486.14,17170.0,486.95,487.25,486.08,486.14,17170.0
2024-01-30 10:40:00,486.29,486.52,484.59,484.61,10288.0,486.29,486.52,484.59,484.61,10288.0
2024-01-30 10:50:00,484.2,485.1,483.5,484.68,11964.0,484.2,485.1,483.5,484.68,11964.0
2024-01-30 11:00:00,484.55,484.92,483.85,484.56,2810.0,484.55,484.92,483.85,484.56,2810.0
2024-01-30 11:10:00,484.42,485.77,484.41,485.63,14015.0,484.42,485.77,484.41,485.63,14015.0
2024-01-30 11:20:00,485.66,486.37,485.5,485.76,11790.0,485.66,486.37,485.5,485.76,11790.0
2024-01-30 11:30:00,485.61,486.05,485.5,485.68,7476.0,485.61,486.05,485.5,485.68,7476.0
2024-01-30 11:40:00,485.74,486.04,485.59,485.98,5903.0,485.74,486.04,485.59,485.98,5903.0
2024-01-30 11:50:00,485.88,485.91,485.35,485.54,9465.0,485.88,485.91,485.35,485.54,9465.0
2024-01-30 12:00:00,485.6,485.81,484.82,485.23,7140.0,485.6,485.81,484.82,485.23,7140.0
2024-01-30 12:10:00,485.23,485.23,483.76,483.82,6860.0,485.23,485.23,483.76,483.82,6860.0
2024-01-30 12:20:00,483.71,484.2,483.61,483.69,9814.0,483.71,484.2,483.61,483.69,9814.0
2024-01-30 12:30:00,483.53,484.3,483.07,483.24,14269.0,483.53,484.3,483.07,483.24,14269.0
2024-01-30 12:40:00,483.38,483.38,482.5,482.62,9257.0,483.38,483.38,482.5,482.62,9257.0
2024-01-30 12:50:00,482.62,482.62,482.15,482.2,8846.0,482.62,482.62,482.15,482.2,8846.0
2024-01-30 13:00:00,482.28,482.43,481.82,482.24,7998.0,482.28,482.43,481.82,482.24,7998.0
2024-01-30 13:10:00,482.25,482.96,482.22,482.63,15421.0,482.25,482.96,482.22,482.63,15421.0
2024-01-30 13:20:00,482.5,482.5,482.02,482.02,7190.0,482.5,482.5,482.02,482.02,7190.0
2024-01-30 13:30:00,482.12,482.37,481.27,481.42,6234.0,482.12,482.37,481.27,481.42,6234.0
2024-01-30 13:40:00,481.29,481.44,480.07,480.18,12820.0,481.29,481.44,480.07,480.18,12820.0
2024-01-30 13:50:00,480.0,480.66,479.76,480.66,8324.0,480.0,480.66,479.76,480.66,8324.0
2024-01-30 14:00:00,480.6,480.76,480.16,480.4,5598.0,480.6,480.76,480.16,480.4,5598.0
2024-01-30 14:10:00,480.25,481.35,480.16,481.14,7502.0,480.25,481.35,480.16,481.14,7502.0
2024-01-30 14:20:00,480.87,482.23,480.77,482.23,8621.0,480.87,482.23,480.77,482.23,8621.0
2024-01-30 14:30:00,482.08,482.29,481.67,482.17,12722.0,482.08,482.29,481.67,482.17,12722.0
2024-01-30 14:40:00,482.18,482.18,481.57,481.63,9682.0,482.18,482.18,481.57,481.63,9682.0
2024-01-30 14:50:00,481.75,482.26,481.64,482.1,6539.0,481.75,482.26,481.64,482.1,6539.0
2024-01-30 15:00:00,482.01,482.39,481.84,481.85,6884.0,482.01,482.39,481.84,481.85,6884.0
2024-01-30 15:10:00,482.0,482.21,481.84,482.21,7376.0,482.0,482.21,481.84,482.21,7376.0
2024-01-30 15:20:00,482.2,482.75,482.05,482.59,5610.0,482.2,482.75,482.05,482.59,5610.0
2024-01-30 15:30:00,482.49,482.52,481.26,481.5,10212.0,482.49,482.52,481.26,481.5,10212.0
2024-01-30 15:40:00,481.5,481.84,481.43,481.68,11663.0,481.5,481.84,481.43,481.68,11663.0
2024-01-30 15:50:00,481.78,482.19,480.86,481.4,48138.0,481.78,482.19,480.86,481.4,48138.0
2024-01-31 09:30:00,473.07,473.1,460.12,467.44,174412.0,473.07,473.1,460.12,467.44,174412.0
2024-01-31 09:40:00,466.79,466.79,460.21,464.6,91801.0,466.79,466.79,460.21,464.6,91801.0
2024-01-31 09:50:00,464.64,464.67,462.71,463.28,23966.0,464.64,464.67,462.71,463.28,23966.0
2024-01-31 10:00:00,463.16,463.28,462.21,463.25,26405.0,463.16,463.28,462.21,463.25,26405.0
2024-01-31 10:10:00,463.29,464.64,462.33,464.64,35918.0,463.29,464.64,462.33,464.64,35918.0
2024-01-31 10:20:00,464.64,467.35,464.61,465.44,23264.0,464.64,467.35,464.61,465.44,23264.0
2024-01-31 10:30:00,465.58,466.03,464.21,464.73,35851.0,465.58,466.03,464.21,464.73,35851.0
2024-01-31 10:40:00,464.52,465.0,462.89,462.9,23024.0,464.52,465.0,462.89,462.9,23024.0
2024-01-31 10:50:00,462.7,464.12,462.22,464.0,16485.0,462.7,464.12,462.22,464.0,16485.0
2024-01-31 11:00:00,464.09,464.09,461.72,461.96,29822.0,464.09,464.09,461.72,461.96,29822.0
2024-01-31 11:10:00,461.82,463.12,461.64,463.0,11294.0,461.82,463.12,461.64,463.0,11294.0
2024-01-31 11:20:00,463.0,463.13,462.0,462.31,14120.0,463.0,463.13,462.0,462.31,14120.0
2024-01-31 11:30:00,462.28,462.3,461.5,461.96,13426.0,462.28,462.3,461.5,461.96,13426.0
2024-01-31 11:40:00,461.89,462.24,460.83,461.58,28083.0,461.89,462.24,460.83,461.58,28083.0
2024-01-31 11:50:00,461.39,461.56,460.24,460.67,11989.0,461.39,461.56,460.24,460.67,11989.0
2024-01-31 12:00:00,460.69,462.32,460.58,462.11,22151.0,460.69,462.32,460.58,462.11,22151.0
2024-01-31 12:10:00,462.19,462.22,461.29,461.7,8942.0,462.19,462.22,461.29,461.7,8942.0
2024-01-31 12:20:00,461.57,462.57,461.27,462.51,21025.0,461.57,462.57,461.27,462.51,21025.0
2024-01-31 12:30:00,462.57,462.57,458.13,458.13,39283.0,462.57,462.57,458.13,458.13,39283.0
2024-01-31 12:40:00,458.22,460.42,457.85,460.31,35423.0,458.22,460.42,457.85,460.31,35423.0
2024-01-31 12:50:00,460.85,461.03,458.8,458.97,30398.0,460.85,461.03,458.8,458.97,30398.0
2024-01-31 13:00:00,458.8,459.83,457.75,458.59,37013.0,458.8,459.83,457.75,458.59,37013.0
2024-01-31 13:10:00,458.75,460.15,458.74,459.04,41674.0,458.75,460.15,458.74,459.04,41674.0
2024-01-31 13:20:00,458.93,459.24,458.26,459.12,12363.0,458.93,459.24,458.26,459.12,12363.0
2024-01-31 13:30:00,459.24,459.98,458.94,459.13,10899.0,459.24,459.98,458.94,459.13,10899.0
2024-01-31 13:40:00,458.97,459.27,458.64,459.0,40991.0,458.97,459.27,458.64,459.0,40991.0
2024-01-31 13:50:00,458.95,459.63,458.15,458.87,23465.0,458.95,459.63,458.15,458.87,23465.0
2024-01-31 14:00:00,459.31,459.42,455.75,455.96,43174.0,459.31,459.42,455.75,455.96,43174.0
2024-01-31 14:10:00,456.0,457.32,455.78,456.17,21591.0,456.0,457.32,455.78,456.17,21591.0
2024-01-31 14:20:00,456.19,457.08,456.1,456.34,10259.0,456.19,457.08,456.1,456.34,10259.0
2024-01-31 14:30:00,456.29,459.23,455.9,458.85,30477.0,456.29,459.23,455.9,458.85,30477.0
2024-01-31 14:40:00,459.24,460.66,457.56,458.41,68136.0,459.24,460.66,457.56,458.41,68136.0
2024-01-31 14:50:00,458.4,458.4,456.0,456.03,27417.0,458.4,458.4,456.0,456.03,27417.0
2024-01-31 15:00:00,456.19,456.34,451.84,453.36,66375.0,456.19,456.34,451.84,453.36,66375.0
2024-01-31 15:10:00,453.45,454.58,453.0,453.54,36130.0,453.45,454.58,453.0,453.54,36130.0
2024-01-31 15:20:00,453.42,455.14,453.41,454.21,45087.0,453.42,455.14,453.41,454.21,45087.0
2024-01-31 15:30:00,454.21,454.37,452.03,452.21,38294.0,454.21,454.37,452.03,452.21,38294.0
2024-01-31 15:40:00,452.24,452.64,451.35,451.56,57455.0,452.24,452.64,451.35,451.56,57455.0
2024-01-31 15:50:00,451.69,454.93,451.41,453.73,139729.0,451.69,454.93,451.41,453.73,139729.0
2024-02-01 09:30:00,454.9,457.93,454.02,457.75,45106.0,454.9,457.93,454.02,457.75,45106.0
2024-02-01 09:40:00,457.9,459.49,456.51,456.84,41261.0,457.9,459.49,456.51,456.84,41261.0
2024-02-01 09:50:00,456.82,458.34,456.01,457.32,33293.0,456.82,458.34,456.01,457.32,33293.0
2024-02-01 10:00:00,457.27,458.27,455.98,457.84,17917.0,457.27,458.27,455.98,457.84,17917.0
2024-02-01 10:10:00,457.81,458.48,457.23,457.55,22463.0,457.81,458.48,457.23,457.55,22463.0
2024-02-01 10:20:00,457.52,459.15,456.07,458.91,29863.0,457.52,459.15,456.07,458.91,29863.0
2024-02-01 10:30:00,458.71,458.94,457.54,457.67,8188.0,458.71,458.94,457.54,457.67,8188.0
2024-02-01 10:40:00,457.68,458.93,456.92,458.17,34408.0,457.68,458.93,456.92,458.17,34408.0
2024-02-01 10:50:00,458.14,458.14,456.53,457.12,13058.0,458.14,458.14,456.53,457.12,13058.0
2024-02-01 11:00:00,457.02,457.91,456.47,456.47,15467.0,457.02,457.91,456.47,456.47,15467.0
2024-02-01 11:10:00,456.5,456.72,455.72,456.18,13435.0,456.5,456.72,455.72,456.18,13435.0
2024-02-01 11:20:00,456.17,456.94,455.85,456.78,8022.0,456.17,456.94,455.85,456.78,8022.0
2024-02-01 11:30:00,457.03,458.34,456.82,458.29,8699.0,457.03,458.34,456.82,458.29,8699.0
2024-02-01 11:40:00,458.33,458.36,457.75,458.03,11015.0,458.33,458.36,457.75,458.03,11015.0
2024-02-01 11:50:00,458.14,459.06,458.14,459.06,8545.0,458.14,459.06,458.14,459.06,8545.0
2024-02-01 12:00:00,458.91,459.23,458.4,459.23,17074.0,458.91,459.23,458.4,459.23,17074.0
2024-02-01 12:10:00,459.28,459.43,458.79,458.92,11161.0,459.28,459.43,458.79,458.92,11161.0
2024-02-01 12:20:00,458.79,458.94,458.32,458.36,9906.0,458.79,458.94,458.32,458.36,9906.0
2024-02-01 12:30:00,458.32,458.51,458.09,458.23,14889.0,458.32,458.51,458.09,458.23,14889.0
2024-02-01 12:40:00,458.25,459.36,457.74,459.36,21586.0,458.25,459.36,457.74,459.36,21586.0
2024-02-01 12:50:00,459.25,461.21,459.25,459.85,19070.0,459.25,461.21,459.25,459.85,19070.0
2024-02-01 13:00:00,459.98,460.2,458.27,458.6,7580.0,459.98,460.2,458.27,458.6,7580.0
2024-02-01 13:10:00,458.64,459.37,458.64,459.24,6165.0,458.64,459.37,458.64,459.24,6165.0
2024-02-01 13:20:00,459.67,459.71,458.92,459.21,7524.0,459.67,459.71,458.92,459.21,7524.0
2024-02-01 13:30:00,459.35,460.35,459.13,459.14,10292.0,459.35,460.35,459.13,459.14,10292.0
2024-02-01 13:40:00,459.33,460.1,459.2,459.9,10825.0,459.33,460.1,459.2,459.9,10825.0
2024-02-01 13:50:00,459.95,460.15,459.69,459.89,8268.0,459.95,460.15,459.69,459.89,8268.0
2024-02-01 14:00:00,460.07,460.24,459.75,460.19,8744.0,460.07,460.24,459.75,460.19,8744.0
2024-02-01 14:10:00,460.47,460.5,459.91,460.12,5993.0,460.47,460.5,459.91,460.12,5993.0
2024-02-01 14:20:00,460.33,460.41,460.08,460.15,4851.0,460.33,460.41,460.08,460.15,4851.0
2024-02-01 14:30:00,460.17,460.29,459.73,460.12,7545.0,460.17,460.29,459.73,460.12,7545.0
2024-02-01 14:40:00,460.36,460.86,460.36,460.76,6955.0,460.36,460.86,460.36,460.76,6955.0
2024-02-01 14:50:00,460.84,461.48,460.7,461.42,12674.0,460.84,461.48,460.7,461.42,12674.0
2024-02-01 15:00:00,461.54,463.03,461.54,462.45,19545.0,461.54,463.03,461.54,462.45,19545.0
2024-02-01 15:10:00,462.37,462.85,462.01,462.22,8985.0,462.37,462.85,462.01,462.22,8985.0
2024-02-01 15:20:00,462.13,462.65,461.7,462.34,14336.0,462.13,462.65,461.7,462.34,14336.0
2024-02-01 15:30:00,462.5,462.87,462.26,462.7,12424.0,462.5,462.87,462.26,462.7,12424.0
2024-02-01 15:40:00,462.76,462.76,461.81,461.93,18995.0,462.76,462.76,461.81,461.93,18995.0
2024-02-01 15:50:00,462.04,462.44,460.88,461.82,101289.0,462.04,462.44,460.88,461.82,101289.0
2024-02-02 09:30:00,458.5,459.92,454.62,456.77,30152.0,458.5,459.92,454.62,456.77,30152.0
2024-02-02 09:40:00,456.39,457.86,455.2,457.58,9780.0,456.39,457.86,455.2,457.58,9780.0
2024-02-02 09:50:00,457.14,457.99,455.15,457.29,22190.0,457.14,457.99,455.15,457.29,22190.0
2024-02-02 10:00:00,457.53,458.9,457.14,457.8,19904.0,457.53,458.9,457.14,457.8,19904.0
2024-02-02 10:10:00,457.95,459.78,457.67,459.78,10102.0,457.95,459.78,457.67,459.78,10102.0
2024-02-02 10:20:00,460.11,461.43,459.73,459.85,14189.0,460.11,461.43,459.73,459.85,14189.0
2024-02-02 10:30:00,460.07,460.27,458.39,458.93,15922.0,460.07,460.27,458.39,458.93,15922.0
2024-02-02 10:40:00,459.0,459.74,458.94,459.1,15057.0,459.0,459.74,458.94,459.1,15057.0
2024-02-02 10:50:00,458.87,459.26,458.56,458.57,8765.0,458.87,459.26,458.56,458.57,8765.0
2024-02-02 11:00:00,458.71,459.43,458.16,459.12,10243.0,458.71,459.43,458.16,459.12,10243.0
2024-02-02 11:10:00,459.16,459.87,458.98,459.14,13553.0,459.16,459.87,458.98,459.14,13553.0
2024-02-02 11:20:00,459.09,459.11,458.4,459.02,13324.0,459.09,459.11,458.4,459.02,13324.0
2024-02-02 11:30:00,459.19,459.21,458.51,459.12,7041.0,459.19,459.21,458.51,459.12,7041.0
2024-02-02 11:40:00,459.21,460.23,459.07,459.85,6172.0,459.21,460.23,459.07,459.85,6172.0
2024-02-02 11:50:00,459.86,460.3,459.47,459.77,9278.0,459.86,460.3,459.47,459.77,9278.0
2024-02-02 12:00:00,459.91,460.21,459.59,459.84,3543.0,459.91,460.21,459.59,459.84,3543.0
2024-02-02 12:10:00,459.81,460.81,459.81,460.66,3371.0,459.81,460.81,459.81,460.66,3371.0
2024-02-02 12:20:00,460.91,461.38,460.59,461.38,2777.0,460.91,461.38,460.59,461.38,2777.0
2024-02-02 12:30:00,461.42,461.72,461.27,461.59,4476.0,461.42,461.72,461.27,461.59,4476.0
2024-02-02 12:40:00,461.56,461.57,459.4,460.59,6055.0,461.56,461.57,459.4,460.59,6055.0
2024-02-02 12:50:00,460.25,460.86,460.15,460.86,2900.0,460.25,460.86,460.15,460.86,2900.0
2024-02-02 13:00:00,461.36,462.03,461.2,461.65,4244.0,461.36,462.03,461.2,461.65,4244.0
2024-02-02 13:10:00,462.19,462.64,462.06,462.53,3253.0,462.19,462.64,462.06,462.53,3253.0
2024-02-02 13:20:00,462.62,463.22,461.79,461.98,7114.0,462.62,463.22,461.79,461.98,7114.0
2024-02-02 13:30:00,462.09,462.21,461.53,462.18,4510.0,462.09,462.21,461.53,462.18,4510.0
2024-02-02 13:40:00,462.18,462.51,461.9,462.08,4963.0,462.18,462.51,461.9,462.08,4963.0
2024-02-02 13:50:00,462.33,462.7,462.05,462.7,10278.0,462.33,462.7,462.05,462.7,10278.0
2024-02-02 14:00:00,462.55,463.22,462.55,462.98,6258.0,462.55,463.22,462.55,462.98,6258.0
2024-02-02 14:10:00,462.98,463.42,462.85,463.04,16131.0,462.98,463.42,462.85,463.04,16131.0
2024-02-02 14:20:00,463.04,463.55,462.99,463.54,7687.0,463.04,463.55,462.99,463.54,7687.0
2024-02-02 14:30:00,463.67,464.62,463.53,464.1,8102.0,463.67,464.62,463.53,464.1,8102.0
2024-02-02 14:40:00,464.0,464.34,463.6,464.19,2904.0,464.0,464.34,463.6,464.19,2904.0
2024-02-02 14:50:00,464.09,464.12,462.52,463.68,10283.0,464.09,464.12,462.52,463.68,10283.0
2024-02-02 15:00:00,463.49,463.49,462.41,462.81,9597.0,463.49,463.49,462.41,462.81,9597.0
2024-02-02 15:10:00,462.82,463.39,462.67,463.39,5803.0,462.82,463.39,462.67,463.39,5803.0
2024-02-02 15:20:00,463.43,463.96,463.42,463.83,14878.0,463.43,463.96,463.42,463.83,14878.0
2024-02-02 15:30:00,463.84,463.91,463.12,463.54,16470.0,463.84,463.91,463.12,463.54,16470.0
2024-02-02 15:40:00,463.46,463.77,463.07,463.31,16734.0,463.46,463.77,463.07,463.31,16734.0
2024-02-02 15:50:00,463.29,463.59,462.33,462.55,64740.0,463.29,463.59,462.33,462.55,64740.0
2024-02-05 09:30:00,458.41,459.05,455.8,456.04,35754.0,458.41,459.05,455.8,456.04,35754.0
2024-02-05 09:40:00,456.16,456.23,453.15,454.45,28424.0,456.16,456.23,453.15,454.45,28424.0
2024-02-05 09:50:00,454.5,454.69,453.22,453.46,19153.0,454.5,454.69,453.22,453.46,19153.0
2024-02-05 10:00:00,453.45,453.64,452.11,453.33,20387.0,453.45,453.64,452.11,453.33,20387.0
2024-02-05 10:10:00,453.22,453.74,452.73,453.01,11874.0,453.22,453.74,452.73,453.01,11874.0
2024-02-05 10:20:00,452.79,453.68,452.29,452.7,14317.0,452.79,453.68,452.29,452.7,14317.0
2024-02-05 10:30:00,453.09,453.61,451.45,451.63,9873.0,453.09,453.61,451.45,451.63,9873.0
2024-02-05 10:40:00,451.33,452.21,450.55,452.14,19213.0,451.33,452.21,450.55,452.14,19213.0
2024-02-05 10:50:00,452.13,452.58,451.78,452.36,15016.0,452.13,452.58,451.78,452.36,15016.0
2024-02-05 11:00:00,452.5,453.29,452.36,453.21,11215.0,452.5,453.29,452.36,453.21,11215.0
2024-02-05 11:10:00,453.25,454.03,453.25,454.03,10331.0,453.25,454.03,453.25,454.03,10331.0
2024-02-05 11:20:00,453.98,454.28,453.87,453.99,5773.0,453.98,454.28,453.87,453.99,5773.0
2024-02-05 11:30:00,453.91,454.13,453.56,453.84,15982.0,453.91,454.13,453.56,453.84,15982.0
2024-02-05 11:40:00,453.85,454.14,453.52,454.04,8525.0,453.85,454.14,453.52,454.04,8525.0
2024-02-05 11:50:00,454.06,455.21,454.0,454.96,10441.0,454.06,455.21,454.0,454.96,10441.0
2024-02-05 12:00:00,454.96,455.82,454.94,455.75,4787.0,454.96,455.82,454.94,455.75,4787.0
2024-02-05 12:10:00,455.59,456.06,455.59,455.72,8109.0,455.59,456.06,455.59,455.72,8109.0
2024-02-05 12:20:00,455.58,456.3,455.42,456.14,8920.0,455.58,456.3,455.42,456.14,8920.0
2024-02-05 12:30:00,456.28,456.91,455.87,456.91,3325.0,456.28,456.91,455.87,456.91,3325.0
2024-02-05 12:40:00,456.69,456.74,455.67,455.93,4326.0,456.69,456.74,455.67,455.93,4326.0
2024-02-05 12:50:00,455.77,455.8,455.27,455.27,2519.0,455.77,455.8,455.27,455.27,2519.0
2024-02-05 13:00:00,455.35,456.2,455.18,455.89,5774.0,455.35,456.2,455.18,455.89,5774.0
2024-02-05 13:10:00,455.87,456.14,455.4,455.4,5287.0,455.87,456.14,455.4,455.4,5287.0
2024-02-05 13:20:00,455.37,455.56,455.14,455.23,3259.0,455.37,455.56,455.14,455.23,3259.0
2024-02-05 13:30:00,455.11,455.26,454.68,454.98,10505.0,455.11,455.26,454.68,454.98,10505.0
2024-02-05 13:40:00,455.12,455.17,454.86,455.02,4079.0,455.12,455.17,454.86,455.02,4079.0
2024-02-05 13:50:00,454.87,455.13,454.44,455.09,4457.0,454.87,455.13,454.44,455.09,4457.0
2024-02-05 14:00:00,455.01,455.05,454.58,455.05,5408.0,455.01,455.05,454.58,455.05,5408.0
2024-02-05 14:10:00,454.91,454.91,454.25,454.27,7891.0,454.91,454.91,454.25,454.27,7891.0
2024-02-05 14:20:00,454.39,454.65,454.21,454.47,7076.0,454.39,454.65,454.21,454.47,7076.0
2024-02-05 14:30:00,454.5,455.26,454.5,454.97,4254.0,454.5,455.26,454.5,454.97,4254.0
2024-02-05 14:40:00,455.07,455.48,455.04,455.48,6723.0,455.07,455.48,455.04,455.48,6723.0
2024-02-05 14:50:00,455.6,456.15,455.43,455.83,5665.0,455.6,456.15,455.43,455.83,5665.0
2024-02-05 15:00:00,456.05,456.05,455.41,455.64,11275.0,456.05,456.05,455.41,455.64,11275.0
2024-02-05 15:10:00,455.5,455.95,455.4,455.68,13647.0,455.5,455.95,455.4,455.68,13647.0
2024-02-05 15:20:00,455.66,456.53,455.63,456.5,12295.0,455.66,456.53,455.63,456.5,12295.0
2024-02-05 15:30:00,456.48,456.62,456.01,456.34,19425.0,456.48,456.62,456.01,456.34,19425.0
2024-02-05 15:40:00,456.33,456.83,456.14,456.54,17979.0,456.33,456.83,456.14,456.54,17979.0
2024-02-05 15:50:00,456.58,457.21,456.5,456.62,79970.0,456.58,457.21,456.5,456.62,79970.0
2024-02-06 09:30:00,457.31,459.66,454.39,454.59,27157.0,457.31,459.66,454.39,454.59,27157.0
2024-02-06 09:40:00,454.61,457.41,454.58,455.64,7868.0,454.61,457.41,454.58,455.64,7868.0
2024-02-06 09:50:00,455.46,455.81,453.07,453.07,14677.0,455.46,455.81,453.07,453.07,14677.0
2024-02-06 10:00:00,453.07,453.3,451.82,452.0,31169.0,453.07,453.3,451.82,452.0,31169.0
2024-02-06 10:10:00,451.82,453.94,451.28,453.64,27660.0,451.82,453.94,451.28,453.64,27660.0
2024-02-06 10:20:00,453.7,454.26,452.8,453.48,17210.0,453.7,454.26,452.8,453.48,17210.0
2024-02-06 10:30:00,453.24,454.0,452.98,453.14,15846.0,453.24,454.0,452.98,453.14,15846.0
2024-02-06 10:40:00,453.22,453.95,452.68,453.61,21614.0,453.22,453.95,452.68,453.61,21614.0
2024-02-06 10:50:00,453.48,454.0,452.9,453.7,35134.0,453.48,454.0,452.9,453.7,35134.0
2024-02-06 11:00:00,453.7,454.37,453.56,454.22,5565.0,453.7,454.37,453.56,454.22,5565.0
2024-02-06 11:10:00,454.22,454.24,452.72,453.24,7872.0,454.22,454.24,452.72,453.24,7872.0
2024-02-06 11:20:00,453.48,453.92,453.11,453.25,7145.0,453.48,453.92,453.11,453.25,7145.0
2024-02-06 11:30:00,453.24,453.66,453.07,453.47,15193.0,453.24,453.66,453.07,453.47,15193.0
2024-02-06 11:40:00,453.56,453.7,451.71,451.79,14933.0,453.56,453.7,451.71,451.79,14933.0
2024-02-06 11:50:00,451.94,452.25,451.59,451.78,4010.0,451.94,452.25,451.59,451.78,4010.0
2024-02-06 12:00:00,451.5,452.15,451.42,451.5,9470.0,451.5,452.15,451.42,451.5,9470.0
2024-02-06 12:10:00,451.47,451.82,450.77,451.42,11727.0,451.47,451.82,450.77,451.42,11727.0
2024-02-06 12:20:00,451.13,451.74,450.88,451.71,8851.0,451.13,451.74,450.88,451.71,8851.0
2024-02-06 12:30:00,451.79,451.9,451.19,451.55,4885.0,451.79,451.9,451.19,451.55,4885.0
2024-02-06 12:40:00,452.0,452.0,451.33,451.5,2850.0,452.0,452.0,451.33,451.5,2850.0
2024-02-06 12:50:00,451.34,451.6,451.07,451.35,5968.0,451.34,451.6,451.07,451.35,5968.0
2024-02-06 13:00:00,451.32,451.81,451.29,451.46,5347.0,451.32,451.81,451.29,451.46,5347.0
2024-02-06 13:10:00,451.3,451.3,450.22,450.24,5539.0,451.3,451.3,450.22,450.24,5539.0
2024-02-06 13:20:00,450.18,451.19,450.06,451.19,15262.0,450.18,451.19,450.06,451.19,15262.0
2024-02-06 13:30:00,451.2,451.67,451.13,451.45,8654.0,451.2,451.67,451.13,451.45,8654.0
2024-02-06 13:40:00,451.5,451.59,450.95,451.11,8466.0,451.5,451.59,450.95,451.11,8466.0
2024-02-06 13:50:00,451.2,451.39,451.05,451.39,4991.0,451.2,451.39,451.05,451.39,4991.0
2024-02-06 14:00:00,451.29,451.4,450.54,450.64,6705.0,451.29,451.4,450.54,450.64,6705.0
2024-02-06 14:10:00,450.53,451.07,450.06,450.87,29606.0,450.53,451.07,450.06,450.87,29606.0
2024-02-06 14:20:00,451.02,452.19,450.77,451.58,15867.0,451.02,452.19,450.77,451.58,15867.0
2024-02-06 14:30:00,451.6,452.9,451.6,452.75,20157.0,451.6,452.9,451.6,452.75,20157.0
2024-02-06 14:40:00,452.8,453.25,452.73,453.25,7728.0,452.8,453.25,452.73,453.25,7728.0
2024-02-06 14:50:00,453.4,454.09,453.13,454.07,9158.0,453.4,454.09,453.13,454.07,9158.0
2024-02-06 15:00:00,454.1,455.22,454.1,455.12,9068.0,454.1,455.22,454.1,455.12,9068.0
2024-02-06 15:10:00,455.12,455.54,454.99,455.49,9569.0,455.12,455.54,454.99,455.49,9569.0
2024-02-06 15:20:00,455.58,456.39,455.5,456.06,17435.0,455.58,456.39,455.5,456.06,17435.0
2024-02-06 15:30:00,456.14,456.21,455.62,455.81,8431.0,456.14,456.21,455.62,455.81,8431.0
2024-02-06 15:40:00,455.9,456.69,455.75,456.36,15452.0,455.9,456.69,455.75,456.36,15452.0
2024-02-06 15:50:00,456.22,456.73,455.11,456.64,75301.0,456.22,456.73,455.11,456.64,75301.0
2024-02-07 09:30:00,459.04,459.67,456.2,458.16,19263.0,459.04,459.67,456.2,458.16,19263.0
2024-02-07 09:40:00,457.93,458.46,457.18,458.46,6257.0,457.93,458.46,457.18,458.46,6257.0
2024-02-07 09:50:00,458.67,459.71,458.15,459.21,12108.0,458.67,459.71,458.15,459.21,12108.0
2024-02-07 10:00:00,459.0,459.76,459.0,459.76,13821.0,459.0,459.76,459.0,459.76,13821.0
2024-02-07 10:10:00,459.76,463.25,459.76,463.23,21371.0,459.76,463.25,459.76,463.23,21371.0
2024-02-07 10:20:00,463.24,463.25,461.24,462.59,17343.0,463.24,463.25,461.24,462.59,17343.0
2024-02-07 10:30:00,462.36,462.39,461.37,461.56,4568.0,462.36,462.39,461.37,461.56,4568.0
2024-02-07 10:40:00,461.61,462.67,461.41,461.8,8084.0,461.61,462.67,461.41,461.8,8084.0
2024-02-07 10:50:00,461.81,462.95,461.81,462.4,2715.0,461.81,462.95,461.81,462.4,2715.0
2024-02-07 11:00:00,462.23,463.08,461.34,462.49,11502.0,462.23,463.08,461.34,462.49,11502.0
2024-02-07 11:10:00,462.43,462.52,461.25,461.45,3133.0,462.43,462.52,461.25,461.45,3133.0
2024-02-07 11:20:00,461.36,461.53,461.01,461.26,3442.0,461.36,461.53,461.01,461.26,3442.0
2024-02-07 11:30:00,461.38,461.53,460.59,460.85,3008.0,461.38,461.53,460.59,460.85,3008.0
2024-02-07 11:40:00,460.55,461.4,460.34,460.34,15434.0,460.55,461.4,460.34,460.34,15434.0
2024-02-07 11:50:00,460.16,460.6,459.99,460.54,2305.0,460.16,460.6,459.99,460.54,2305.0
2024-02-07 12:00:00,460.53,460.76,460.04,460.69,5472.0,460.53,460.76,460.04,460.69,5472.0
2024-02-07 12:10:00,460.56,460.89,459.99,460.89,3056.0,460.56,460.89,459.99,460.89,3056.0
2024-02-07 12:20:00,460.9,460.9,459.89,460.25,10423.0,460.9,460.9,459.89,460.25,10423.0
2024-02-07 12:30:00,460.04,460.07,459.61,459.9,8454.0,460.04,460.07,459.61,459.9,8454.0
2024-02-07 12:40:00,459.6,459.6,459.05,459.06,7304.0,459.6,459.6,459.05,459.06,7304.0
2024-02-07 12:50:00,459.22,460.11,459.12,460.11,8456.0,459.22,460.11,459.12,460.11,8456.0
2024-02-07 13:00:00,459.87,460.92,459.87,460.11,4021.0,459.87,460.92,459.87,460.11,4021.0
2024-02-07 13:10:00,460.1,460.18,459.97,460.09,3552.0,460.1,460.18,459.97,460.09,3552.0
2024-02-07 13:20:00,460.1,460.11,459.53,459.61,7210.0,460.1,460.11,459.53,459.61,7210.0
2024-02-07 13:30:00,459.69,459.73,459.29,459.57,4013.0,459.69,459.73,459.29,459.57,4013.0
2024-02-07 13:40:00,459.38,459.38,458.75,458.76,4409.0,459.38,459.38,458.75,458.76,4409.0
2024-02-07 13:50:00,458.62,458.92,458.42,458.75,6026.0,458.62,458.92,458.42,458.75,6026.0
2024-02-07 14:00:00,458.75,459.26,458.49,459.09,6663.0,458.75,459.26,458.49,459.09,6663.0
2024-02-07 14:10:00,459.07,460.14,459.02,459.84,15558.0,459.07,460.14,459.02,459.84,15558.0
2024-02-07 14:20:00,459.82,460.25,459.58,459.9,8037.0,459.82,460.25,459.58,459.9,8037.0
2024-02-07 14:30:00,459.87,460.27,459.83,460.11,3983.0,459.87,460.27,459.83,460.11,3983.0
2024-02-07 14:40:00,460.11,460.18,459.85,459.99,3855.0,460.11,460.18,459.85,459.99,3855.0
2024-02-07 14:50:00,459.9,460.01,459.69,459.69,10523.0,459.9,460.01,459.69,459.69,10523.0
2024-02-07 15:00:00,459.64,459.68,458.81,458.87,20130.0,459.64,459.68,458.81,458.87,20130.0
2024-02-07 15:10:00,458.86,458.86,458.29,458.45,9846.0,458.86,458.86,458.29,458.45,9846.0
2024-02-07 15:20:00,458.5,458.51,457.95,458.2,6220.0,458.5,458.51,457.95,458.2,6220.0
2024-02-07 15:30:00,458.19,458.22,457.56,457.66,6303.0,458.19,458.22,457.56,457.66,6303.0
2024-02-07 15:40:00,457.66,458.0,456.75,457.0,11724.0,457.66,458.0,456.75,457.0,11724.0
2024-02-07 15:50:00,457.03,457.77,456.93,457.75,58902.0,457.03,457.77,456.93,457.75,58902.0
2024-02-08 09:30:00,463.27,466.08,460.97,465.52,32808.0,463.27,466.08,460.97,465.52,32808.0
2024-02-08 09:40:00,465.64,467.48,463.77,466.86,24412.0,465.64,467.48,463.77,466.86,24412.0
2024-02-08 09:50:00,466.81,468.51,466.38,467.41,29347.0,466.81,468.51,466.38,467.41,29347.0
2024-02-08 10:00:00,467.94,469.65,467.76,469.6,25922.0,467.94,469.65,467.76,469.6,25922.0
2024-02-08 10:10:00,469.5,472.86,469.22,472.61,36433.0,469.5,472.86,469.22,472.61,36433.0
2024-02-08 10:20:00,472.77,473.43,472.03,472.57,20977.0,472.77,473.43,472.03,472.57,20977.0
2024-02-08 10:30:00,472.36,473.0,471.47,472.86,19439.0,472.36,473.0,471.47,472.86,19439.0
2024-02-08 10:40:00,472.72,474.75,472.57,474.69,27552.0,472.72,474.75,472.57,474.69,27552.0
2024-02-08 10:50:00,474.42,474.53,473.22,473.39,19047.0,474.42,474.53,473.22,473.39,19047.0
2024-02-08 11:00:00,473.33,474.49,472.9,474.27,15312.0,473.33,474.49,472.9,474.27,15312.0
2024-02-08 11:10:00,474.27,475.49,474.01,474.37,28894.0,474.27,475.49,474.01,474.37,28894.0
2024-02-08 11:20:00,474.38,474.87,473.99,474.63,13330.0,474.38,474.87,473.99,474.63,13330.0
2024-02-08 11:30:00,474.49,475.17,474.05,474.78,34165.0,474.49,475.17,474.05,474.78,34165.0
2024-02-08 11:40:00,474.97,475.25,474.4,474.95,8455.0,474.97,475.25,474.4,474.95,8455.0
2024-02-08 11:50:00,474.95,475.7,474.92,475.56,10797.0,474.95,475.7,474.92,475.56,10797.0
2024-02-08 12:00:00,475.61,475.64,474.81,475.14,12107.0,475.61,475.64,474.81,475.14,12107.0
2024-02-08 12:10:00,475.22,476.13,475.12,475.12,19188.0,475.22,476.13,475.12,475.12,19188.0
2024-02-08 12:20:00,475.34,475.91,474.97,475.83,18062.0,475.34,475.91,474.97,475.83,18062.0
2024-02-08 12:30:00,475.74,476.47,475.56,476.47,8759.0,475.74,476.47,475.56,476.47,8759.0
2024-02-08 12:40:00,476.59,476.61,475.57,475.87,10977.0,476.59,476.61,475.57,475.87,10977.0
2024-02-08 12:50:00,475.87,475.87,474.77,474.88,20182.0,475.87,475.87,474.77,474.88,20182.0
2024-02-08 13:00:00,474.9,475.64,473.57,473.86,14624.0,474.9,475.64,473.57,473.86,14624.0
2024-02-08 13:10:00,473.92,474.06,473.59,473.97,10666.0,473.92,474.06,473.59,473.97,10666.0
2024-02-08 13:20:00,473.71,475.43,473.71,475.33,7189.0,473.71,475.43,473.71,475.33,7189.0
2024-02-08 13:30:00,475.44,476.5,475.44,476.41,11478.0,475.44,476.5,475.44,476.41,11478.0
2024-02-08 13:40:00,476.41,476.62,475.87,476.23,22575.0,476.41,476.62,475.87,476.23,22575.0
2024-02-08 13:50:00,476.26,476.26,474.88,475.26,13227.0,476.26,476.26,474.88,475.26,13227.0
2024-02-08 14:00:00,475.15,475.15,473.68,474.46,11966.0,475.15,475.15,473.68,474.46,11966.0
2024-02-08 14:10:00,474.8,475.42,474.76,475.4,6600.0,474.8,475.42,474.76,475.4,6600.0
2024-02-08 14:20:00,475.72,475.72,475.06,475.25,6776.0,475.72,475.72,475.06,475.25,6776.0
2024-02-08 14:30:00,475.16,475.3,474.5,474.75,11534.0,475.16,475.3,474.5,474.75,11534.0
2024-02-08 14:40:00,474.67,474.85,474.22,474.23,7343.0,474.67,474.85,474.22,474.23,7343.0
2024-02-08 14:50:00,474.2,474.32,473.69,473.73,7000.0,474.2,474.32,473.69,473.73,7000.0
2024-02-08 15:00:00,473.69,474.16,473.33,473.56,9105.0,473.69,474.16,473.33,473.56,9105.0
2024-02-08 15:10:00,473.32,473.54,472.97,473.11,4818.0,473.32,473.54,472.97,473.11,4818.0
2024-02-08 15:20:00,473.12,473.59,472.28,472.35,10669.0,473.12,473.59,472.28,472.35,10669.0
2024-02-08 15:30:00,472.27,472.27,471.55,471.97,17298.0,472.27,472.27,471.55,471.97,17298.0
2024-02-08 15:40:00,471.99,472.42,471.49,471.49,21766.0,471.99,472.42,471.49,471.49,21766.0
2024-02-08 15:50:00,471.54,473.43,471.47,473.07,95769.0,471.54,473.43,471.47,473.07,95769.0
2024-02-09 09:30:00,466.61,467.78,458.78,462.6,94619.0,466.61,467.78,458.78,462.6,94619.0
2024-02-09 09:40:00,462.6,463.56,461.15,462.97,23062.0,462.6,463.56,461.15,462.97,23062.0
2024-02-09 09:50:00,463.3,464.4,462.0,463.44,24643.0,463.3,464.4,462.0,463.44,24643.0
2024-02-09 10:00:00,463.5,464.09,462.73,463.56,11001.0,463.5,464.09,462.73,463.56,11001.0
2024-02-09 10:10:00,463.84,464.54,463.5,464.08,14295.0,463.84,464.54,463.5,464.08,14295.0
2024-02-09 10:20:00,464.1,465.06,463.67,464.65,12235.0,464.1,465.06,463.67,464.65,12235.0
2024-02-09 10:30:00,464.47,465.11,464.16,464.25,9746.0,464.47,465.11,464.16,464.25,9746.0
2024-02-09 10:40:00,464.25,465.19,464.0,464.99,9509.0,464.25,465.19,464.0,464.99,9509.0
2024-02-09 10:50:00,464.93,465.18,463.97,464.62,22747.0,464.93,465.18,463.97,464.62,22747.0
2024-02-09 11:00:00,464.29,464.95,464.0,464.69,11920.0,464.29,464.95,464.0,464.69,11920.0
2024-02-09 11:10:00,464.65,465.15,464.65,465.06,7449.0,464.65,465.15,464.65,465.06,7449.0
2024-02-09 11:20:00,465.01,465.64,464.7,465.64,9576.0,465.01,465.64,464.7,465.64,9576.0
2024-02-09 11:30:00,465.64,465.64,464.42,465.11,15662.0,465.64,465.64,464.42,465.11,15662.0
2024-02-09 11:40:00,465.14,465.93,464.91,465.93,7436.0,465.14,465.93,464.91,465.93,7436.0
2024-02-09 11:50:00,465.89,466.15,465.76,465.97,14383.0,465.89,466.15,465.76,465.97,14383.0
2024-02-09 12:00:00,465.95,466.86,465.92,466.86,5094.0,465.95,466.86,465.92,466.86,5094.0
2024-02-09 12:10:00,466.85,466.93,466.16,466.42,5096.0,466.85,466.93,466.16,466.42,5096.0
2024-02-09 12:20:00,466.34,467.0,466.32,467.0,3600.0,466.34,467.0,466.32,467.0,3600.0
2024-02-09 12:30:00,466.9,467.18,466.73,466.85,5031.0,466.9,467.18,466.73,466.85,5031.0
2024-02-09 12:40:00,466.89,467.59,466.89,467.13,4829.0,466.89,467.59,466.89,467.13,4829.0
2024-02-09 12:50:00,467.47,467.55,466.8,466.86,4039.0,467.47,467.55,466.8,466.86,4039.0
2024-02-09 13:00:00,466.93,466.93,466.27,466.27,13372.0,466.93,466.93,466.27,466.27,13372.0
2024-02-09 13:10:00,466.53,466.57,466.06,466.17,2272.0,466.53,466.57,466.06,466.17,2272.0
2024-02-09 13:20:00,466.2,466.49,465.94,466.32,7415.0,466.2,466.49,465.94,466.32,7415.0
2024-02-09 13:30:00,466.26,466.58,465.93,466.2,4220.0,466.26,466.58,465.93,466.2,4220.0
2024-02-09 13:40:00,466.27,467.14,466.12,466.9,7234.0,466.27,467.14,466.12,466.9,7234.0
2024-02-09 13:50:00,466.97,468.35,466.81,468.24,9205.0,466.97,468.35,466.81,468.24,9205.0
2024-02-09 14:00:00,468.23,468.32,468.03,468.2,13989.0,468.23,468.32,468.03,468.2,13989.0
2024-02-09 14:10:00,468.28,469.01,468.27,468.97,10170.0,468.28,469.01,468.27,468.97,10170.0
2024-02-09 14:20:00,468.86,469.37,468.63,468.93,9407.0,468.86,469.37,468.63,468.93,9407.0
2024-02-09 14:30:00,468.92,469.31,468.87,469.27,6799.0,468.92,469.31,468.87,469.27,6799.0
2024-02-09 14:40:00,469.29,469.65,469.29,469.53,2360.0,469.29,469.65,469.29,469.53,2360.0
2024-02-09 14:50:00,469.6,470.0,469.6,469.86,23419.0,469.6,470.0,469.6,469.86,23419.0
2024-02-09 15:00:00,469.95,470.33,469.27,470.22,28094.0,469.95,470.33,469.27,470.22,28094.0
2024-02-09 15:10:00,470.09,471.2,470.0,471.19,12670.0,470.09,471.2,470.0,471.19,12670.0
2024-02-09 15:20:00,471.22,471.26,470.43,470.94,14138.0,471.22,471.26,470.43,470.94,14138.0
2024-02-09 15:30:00,471.02,471.02,470.04,470.86,12228.0,471.02,471.02,470.04,470.86,12228.0
2024-02-09 15:40:00,470.85,471.24,470.61,470.73,22220.0,470.85,471.24,470.61,470.73,22220.0
2024-02-09 15:50:00,470.76,471.04,469.94,470.22,79033.0,470.76,471.04,469.94,470.22,79033.0
2024-02-12 09:30:00,473.28,478.0,471.79,474.92,37793.0,473.28,478.0,471.79,474.92,37793.0
2024-02-12 09:40:00,474.31,474.34,472.31,472.59,19785.0,474.31,474.34,472.31,472.59,19785.0
2024-02-12 09:50:00,472.26,472.84,471.72,472.51,13566.0,472.26,472.84,471.72,472.51,13566.0
2024-02-12 10:00:00,472.42,473.5,471.69,472.29,18349.0,472.42,473.5,471.69,472.29,18349.0
2024-02-12 10:10:00,472.64,473.26,471.69,473.26,11451.0,472.64,473.26,471.69,473.26,11451.0
2024-02-12 10:20:00,472.85,473.1,472.37,472.78,4620.0,472.85,473.1,472.37,472.78,4620.0
2024-02-12 10:30:00,472.92,473.69,472.91,473.69,4792.0,472.92,473.69,472.91,473.69,4792.0
2024-02-12 10:40:00,473.67,474.53,473.2,474.0,10027.0,473.67,474.53,473.2,474.0,10027.0
2024-02-12 10:50:00,473.82,474.05,473.05,473.12,7351.0,473.82,474.05,473.05,473.12,7351.0
2024-02-12 11:00:00,473.15,473.3,472.84,473.11,5497.0,473.15,473.3,472.84,473.11,5497.0
2024-02-12 11:10:00,473.1,473.24,472.78,473.05,1871.0,473.1,473.24,472.78,473.05,1871.0
2024-02-12 11:20:00,473.04,473.35,472.12,472.15,6968.0,473.04,473.35,472.12,472.15,6968.0
2024-02-12 11:30:00,472.53,473.48,472.29,472.31,7381.0,472.53,473.48,472.29,472.31,7381.0
2024-02-12 11:40:00,472.2,472.77,472.2,472.65,2511.0,472.2,472.77,472.2,472.65,2511.0
2024-02-12 11:50:00,472.65,473.07,472.55,472.64,4010.0,472.65,473.07,472.55,472.64,4010.0
2024-02-12 12:00:00,472.47,473.47,472.27,473.3,5673.0,472.47,473.47,472.27,473.3,5673.0
2024-02-12 12:10:00,473.21,473.21,472.44,472.55,1902.0,473.21,473.21,472.44,472.55,1902.0
2024-02-12 12:20:00,472.68,472.68,471.87,472.08,3808.0,472.68,472.68,471.87,472.08,3808.0
2024-02-12 12:30:00,471.89,472.3,471.55,471.64,5231.0,471.89,472.3,471.55,471.64,5231.0
2024-02-12 12:40:00,471.76,471.88,470.0,470.44,36549.0,471.76,471.88,470.0,470.44,36549.0
2024-02-12 12:50:00,470.34,470.46,468.68,469.14,22861.0,470.34,470.46,468.68,469.14,22861.0
2024-02-12 13:00:00,469.18,469.23,468.72,468.86,12048.0,469.18,469.23,468.72,468.86,12048.0
2024-02-12 13:10:00,468.93,469.33,468.49,468.54,18472.0,468.93,469.33,468.49,468.54,18472.0
2024-02-12 13:20:00,468.72,468.72,466.06,466.22,14677.0,468.72,468.72,466.06,466.22,14677.0
2024-02-12 13:30:00,466.12,466.88,465.67,465.78,11036.0,466.12,466.88,465.67,465.78,11036.0
2024-02-12 13:40:00,465.87,466.6,465.3,465.73,22538.0,465.87,466.6,465.3,465.73,22538.0
2024-02-12 13:50:00,465.59,465.75,465.14,465.66,8431.0,465.59,465.75,465.14,465.66,8431.0
2024-02-12 14:00:00,465.83,466.56,465.55,466.27,7742.0,465.83,466.56,465.55,466.27,7742.0
2024-02-12 14:10:00,466.41,466.55,465.12,465.32,10454.0,466.41,466.55,465.12,465.32,10454.0
2024-02-12 14:20:00,465.24,466.6,465.12,466.06,5888.0,465.24,466.6,465.12,466.06,5888.0
2024-02-12 14:30:00,466.28,466.55,466.09,466.49,6368.0,466.28,466.55,466.09,466.49,6368.0
2024-02-12 14:40:00,466.27,466.71,466.19,466.22,4506.0,466.27,466.71,466.19,466.22,4506.0
2024-02-12 14:50:00,466.0,466.49,465.98,466.25,5406.0,466.0,466.49,465.98,466.25,5406.0
2024-02-12 15:00:00,466.29,466.94,466.2,466.94,4806.0,466.29,466.94,466.2,466.94,4806.0
2024-02-12 15:10:00,467.17,467.88,467.16,467.53,5337.0,467.17,467.88,467.16,467.53,5337.0
2024-02-12 15:20:00,467.54,467.7,467.1,467.1,6479.0,467.54,467.7,467.1,467.1,6479.0
2024-02-12 15:30:00,467.06,467.69,466.84,466.94,8879.0,467.06,467.69,466.84,466.94,8879.0
2024-02-12 15:40:00,466.94,466.94,466.02,466.22,16163.0,466.94,466.94,466.02,466.22,16163.0
2024-02-12 15:50:00,466.22,466.35,465.45,466.35,83232.0,466.22,466.35,465.45,466.35,83232.0
2024-02-13 09:30:00,457.56,459.01,455.23,457.0,54038.0,457.56,459.01,455.23,457.0,54038.0
2024-02-13 09:40:00,457.0,457.01,454.0,455.53,20131.0,457.0,457.01,454.0,455.53,20131.0
2024-02-13 09:50:00,455.24,457.71,454.74,457.64,22147.0,455.24,457.71,454.74,457.64,22147.0
2024-02-13 10:00:00,457.49,458.84,457.16,458.12,12150.0,457.49,458.84,457.16,458.12,12150.0
2024-02-13 10:10:00,457.92,459.15,456.89,458.78,19324.0,457.92,459.15,456.89,458.78,19324.0
2024-02-13 10:20:00,458.78,461.25,458.11,460.98,18716.0,458.78,461.25,458.11,460.98,18716.0
2024-02-13 10:30:00,461.06,461.63,460.6,461.45,11842.0,461.06,461.63,460.6,461.45,11842.0
2024-02-13 10:40:00,461.21,461.95,460.37,460.52,9932.0,461.21,461.95,460.37,460.52,9932.0
2024-02-13 10:50:00,460.57,461.11,459.23,459.54,9490.0,460.57,461.11,459.23,459.54,9490.0
2024-02-13 11:00:00,459.14,461.08,459.12,460.47,10791.0,459.14,461.08,459.12,460.47,10791.0
2024-02-13 11:10:00,460.7,460.96,459.41,459.43,9384.0,460.7,460.96,459.41,459.43,9384.0
2024-02-13 11:20:00,459.07,460.28,459.07,460.09,3600.0,459.07,460.28,459.07,460.09,3600.0
2024-02-13 11:30:00,460.22,460.22,459.49,459.94,6724.0,460.22,460.22,459.49,459.94,6724.0
2024-02-13 11:40:00,460.01,460.06,459.28,459.76,15911.0,460.01,460.06,459.28,459.76,15911.0
2024-02-13 11:50:00,459.75,459.77,457.24,457.67,22672.0,459.75,459.77,457.24,457.67,22672.0
2024-02-13 12:00:00,457.29,457.68,457.29,457.42,2842.0,457.29,457.68,457.29,457.42,2842.0
2024-02-13 12:10:00,457.64,458.25,456.87,458.25,8715.0,457.64,458.25,456.87,458.25,8715.0
2024-02-13 12:20:00,458.27,458.7,457.24,457.39,4402.0,458.27,458.7,457.24,457.39,4402.0
2024-02-13 12:30:00,457.49,458.57,457.48,458.41,6593.0,457.49,458.57,457.48,458.41,6593.0
2024-02-13 12:40:00,458.41,458.61,457.9,457.91,4378.0,458.41,458.61,457.9,457.91,4378.0
2024-02-13 12:50:00,457.91,458.14,457.43,457.84,7849.0,457.91,458.14,457.43,457.84,7849.0
2024-02-13 13:00:00,458.07,458.93,458.07,458.53,5706.0,458.07,458.93,458.07,458.53,5706.0
2024-02-13 13:10:00,458.56,458.76,458.42,458.65,4436.0,458.56,458.76,458.42,458.65,4436.0
2024-02-13 13:20:00,458.52,459.38,458.36,459.14,6411.0,458.52,459.38,458.36,459.14,6411.0
2024-02-13 13:30:00,459.04,459.36,458.72,459.36,8855.0,459.04,459.36,458.72,459.36,8855.0
2024-02-13 13:40:00,459.26,459.45,458.88,458.88,8156.0,459.26,459.45,458.88,458.88,8156.0
2024-02-13 13:50:00,458.52,458.93,458.38,458.89,5964.0,458.52,458.93,458.38,458.89,5964.0
2024-02-13 14:00:00,458.61,458.69,457.72,457.83,6634.0,458.61,458.69,457.72,457.83,6634.0
2024-02-13 14:10:00,457.7,457.7,456.9,456.9,6980.0,457.7,457.7,456.9,456.9,6980.0
2024-02-13 14:20:00,456.86,457.1,456.01,456.9,5901.0,456.86,457.1,456.01,456.9,5901.0
2024-02-13 14:30:00,457.05,457.33,456.64,456.64,7928.0,457.05,457.33,456.64,456.64,7928.0
2024-02-13 14:40:00,456.9,456.99,455.52,455.53,6297.0,456.9,456.99,455.52,455.53,6297.0
2024-02-13 14:50:00,455.69,455.77,455.0,455.26,10666.0,455.69,455.77,455.0,455.26,10666.0
2024-02-13 15:00:00,455.43,455.51,455.07,455.11,6359.0,455.43,455.51,455.07,455.11,6359.0
2024-02-13 15:10:00,455.38,455.53,454.96,455.07,6218.0,455.38,455.53,454.96,455.07,6218.0
2024-02-13 15:20:00,455.21,455.39,454.3,454.52,14263.0,455.21,455.39,454.3,454.52,14263.0
2024-02-13 15:30:00,454.5,455.04,454.49,454.5,19732.0,454.5,455.04,454.49,454.5,19732.0
2024-02-13 15:40:00,454.5,455.97,454.32,455.7,32743.0,454.5,455.97,454.32,455.7,32743.0
2024-02-13 15:50:00,455.69,456.44,454.6,456.29,92488.0,455.69,456.44,454.6,456.29,92488.0
2024-02-14 09:30:00,460.44,461.99,457.77,458.21,15804.0,460.44,461.99,457.77,458.21,15804.0
2024-02-14 09:40:00,458.49,459.35,457.83,458.46,5942.0,458.49,459.35,457.83,458.46,5942.0
2024-02-14 09:50:00,458.8,458.8,457.42,458.59,10682.0,458.8,458.8,457.42,458.59,10682.0
2024-02-14 10:00:00,459.33,459.84,458.69,459.84,3977.0,459.33,459.84,458.69,459.84,3977.0
2024-02-14 10:10:00,459.74,460.14,458.93,460.14,7072.0,459.74,460.14,458.93,460.14,7072.0
2024-02-14 10:20:00,459.95,460.5,459.76,460.39,3456.0,459.95,460.5,459.76,460.39,3456.0
2024-02-14 10:30:00,460.67,460.97,459.73,459.74,4619.0,460.67,460.97,459.73,459.74,4619.0
2024-02-14 10:40:00,459.43,459.46,458.51,459.27,6720.0,459.43,459.46,458.51,459.27,6720.0
2024-02-14 10:50:00,459.14,459.27,458.55,458.75,3600.0,459.14,459.27,458.55,458.75,3600.0
2024-02-14 11:00:00,458.41,458.45,457.5,457.92,6702.0,458.41,458.45,457.5,457.92,6702.0
2024-02-14 11:10:00,457.88,458.21,457.37,457.51,2414.0,457.88,458.21,457.37,457.51,2414.0
2024-02-14 11:20:00,457.45,458.67,457.45,458.41,3200.0,457.45,458.67,457.45,458.41,3200.0
2024-02-14 11:30:00,458.5,458.86,458.4,458.69,2103.0,458.5,458.86,458.4,458.69,2103.0
2024-02-14 11:40:00,458.79,458.79,457.82,458.08,3710.0,458.79,458.79,457.82,458.08,3710.0
2024-02-14 11:50:00,457.99,458.19,457.45,457.46,4496.0,457.99,458.19,457.45,457.46,4496.0
2024-02-14 12:00:00,457.46,457.46,456.7,457.14,2340.0,457.46,457.46,456.7,457.14,2340.0
2024-02-14 12:10:00,457.3,457.63,457.04,457.5,1720.0,457.3,457.63,457.04,457.5,1720.0
2024-02-14 12:20:00,457.55,457.84,457.41,457.84,3552.0,457.55,457.84,457.41,457.84,3552.0
2024-02-14 12:30:00,458.2,458.58,458.16,458.17,4098.0,458.2,458.58,458.16,458.17,4098.0
2024-02-14 12:40:00,458.16,458.6,458.15,458.4,3989.0,458.16,458.6,458.15,458.4,3989.0
2024-02-14 12:50:00,458.59,458.83,458.48,458.83,2361.0,458.59,458.83,458.48,458.83,2361.0
2024-02-14 13:00:00,458.77,459.29,458.71,458.71,3790.0,458.77,459.29,458.71,458.71,3790.0
2024-02-14 13:10:00,458.51,458.53,458.26,458.53,1806.0,458.51,458.53,458.26,458.53,1806.0
2024-02-14 13:20:00,458.72,458.76,458.19,458.61,3509.0,458.72,458.76,458.19,458.61,3509.0
2024-02-14 13:30:00,458.67,459.88,458.67,459.87,5101.0,458.67,459.88,458.67,459.87,5101.0
2024-02-14 13:40:00,459.92,460.07,459.65,460.0,3823.0,459.92,460.07,459.65,460.0,3823.0
2024-02-14 13:50:00,459.75,459.82,459.26,459.4,2849.0,459.75,459.82,459.26,459.4,2849.0
2024-02-14 14:00:00,459.36,459.69,458.28,458.58,5763.0,459.36,459.69,458.28,458.58,5763.0
2024-02-14 14:10:00,458.37,458.66,457.75,457.75,4232.0,458.37,458.66,457.75,457.75,4232.0
2024-02-14 14:20:00,457.67,458.98,457.67,458.98,5550.0,457.67,458.98,457.67,458.98,5550.0
2024-02-14 14:30:00,459.13,459.26,458.75,458.76,3198.0,459.13,459.26,458.75,458.76,3198.0
2024-02-14 14:40:00,458.83,459.25,458.6,459.25,3554.0,458.83,459.25,458.6,459.25,3554.0
2024-02-14 14:50:00,459.15,459.69,458.8,459.31,6446.0,459.15,459.69,458.8,459.31,6446.0
2024-02-14 15:00:00,459.31,459.44,459.0,459.1,8825.0,459.31,459.44,459.0,459.1,8825.0
2024-02-14 15:10:00,459.26,459.33,458.71,458.86,4918.0,459.26,459.33,458.71,458.86,4918.0
2024-02-14 15:20:00,458.81,459.79,458.81,459.78,3487.0,458.81,459.79,458.81,459.78,3487.0
2024-02-14 15:30:00,459.56,459.87,459.34,459.81,4839.0,459.56,459.87,459.34,459.81,4839.0
2024-02-14 15:40:00,459.81,460.37,459.8,460.35,17017.0,459.81,460.37,459.8,460.35,17017.0
2024-02-14 15:50:00,460.39,460.72,459.91,460.46,35641.0,460.39,460.72,459.91,460.46,35641.0
2024-02-15 09:30:00,461.32,463.24,460.27,460.28,25384.0,461.32,463.24,460.27,460.28,25384.0
2024-02-15 09:40:00,460.32,460.8,459.53,459.61,7638.0,460.32,460.8,459.53,459.61,7638.0
2024-02-15 09:50:00,459.66,459.95,457.77,458.18,5602.0,459.66,459.95,457.77,458.18,5602.0
2024-02-15 10:00:00,458.16,458.38,457.0,457.53,21944.0,458.16,458.38,457.0,457.53,21944.0
2024-02-15 10:10:00,457.49,459.84,457.49,458.25,14282.0,457.49,459.84,457.49,458.25,14282.0
2024-02-15 10:20:00,457.54,458.45,457.13,457.13,15323.0,457.54,458.45,457.13,457.13,15323.0
2024-02-15 10:30:00,457.61,458.29,457.45,458.05,11331.0,457.61,458.29,457.45,458.05,11331.0
2024-02-15 10:40:00,458.02,458.4,457.79,458.25,3486.0,458.02,458.4,457.79,458.25,3486.0
2024-02-15 10:50:00,458.11,458.59,457.63,458.23,22700.0,458.11,458.59,457.63,458.23,22700.0
2024-02-15 11:00:00,458.46,458.48,455.81,455.81,11997.0,458.46,458.48,455.81,455.81,11997.0
2024-02-15 11:10:00,455.81,456.4,455.66,456.03,6235.0,455.81,456.4,455.66,456.03,6235.0
2024-02-15 11:20:00,456.04,456.33,455.76,455.78,8073.0,456.04,456.33,455.76,455.78,8073.0
2024-02-15 11:30:00,455.78,456.1,455.25,455.61,18592.0,455.78,456.1,455.25,455.61,18592.0
2024-02-15 11:40:00,455.63,455.83,454.5,454.8,10586.0,455.63,455.83,454.5,454.8,10586.0
2024-02-15 11:50:00,454.7,455.5,454.51,455.34,9193.0,454.7,455.5,454.51,455.34,9193.0
2024-02-15 12:00:00,455.52,456.02,455.5,456.02,6211.0,455.52,456.02,455.5,456.02,6211.0
2024-02-15 12:10:00,456.05,458.0,456.05,457.81,5833.0,456.05,458.0,456.05,457.81,5833.0
2024-02-15 12:20:00,458.04,458.38,457.57,458.33,5858.0,458.04,458.38,457.57,458.33,5858.0
2024-02-15 12:30:00,458.6,458.6,456.68,457.99,14829.0,458.6,458.6,456.68,457.99,14829.0
2024-02-15 12:40:00,457.99,458.25,457.58,458.15,7236.0,457.99,458.25,457.58,458.15,7236.0
2024-02-15 12:50:00,458.15,458.52,458.06,458.21,3800.0,458.15,458.52,458.06,458.21,3800.0
2024-02-15 13:00:00,458.06,459.8,458.0,459.75,7631.0,458.06,459.8,458.0,459.75,7631.0
2024-02-15 13:10:00,459.76,460.04,459.41,460.0,2330.0,459.76,460.04,459.41,460.0,2330.0
2024-02-15 13:20:00,460.0,460.0,459.46,460.0,3536.0,460.0,460.0,459.46,460.0,3536.0
2024-02-15 13:30:00,460.0,460.35,459.86,459.87,4741.0,460.0,460.35,459.86,459.87,4741.0
2024-02-15 13:40:00,460.01,460.82,459.38,460.69,7388.0,460.01,460.82,459.38,460.69,7388.0
2024-02-15 13:50:00,460.39,460.49,460.21,460.49,2773.0,460.39,460.49,460.21,460.49,2773.0
2024-02-15 14:00:00,460.47,461.66,460.43,461.39,3100.0,460.47,461.66,460.43,461.39,3100.0
2024-02-15 14:10:00,461.22,461.48,460.68,461.22,4547.0,461.22,461.48,460.68,461.22,4547.0
2024-02-15 14:20:00,461.0,461.52,460.78,460.78,4311.0,461.0,461.52,460.78,460.78,4311.0
2024-02-15 14:30:00,460.9,461.56,460.82,461.27,3135.0,460.9,461.56,460.82,461.27,3135.0
2024-02-15 14:40:00,461.27,462.03,461.26,461.79,3931.0,461.27,462.03,461.26,461.79,3931.0
2024-02-15 14:50:00,461.63,461.87,461.32,461.38,5599.0,461.63,461.87,461.32,461.38,5599.0
2024-02-15 15:00:00,461.15,461.16,460.15,460.23,4437.0,461.15,461.16,460.15,460.23,4437.0
2024-02-15 15:10:00,460.24,460.64,459.76,459.87,7419.0,460.24,460.64,459.76,459.87,7419.0
2024-02-15 15:20:00,459.96,459.96,458.99,459.64,3454.0,459.96,459.96,458.99,459.64,3454.0
2024-02-15 15:30:00,459.82,459.95,459.45,459.71,5671.0,459.82,459.95,459.45,459.71,5671.0
2024-02-15 15:40:00,459.62,459.89,459.2,459.2,9939.0,459.62,459.89,459.2,459.2,9939.0
2024-02-15 15:50:00,459.45,459.82,458.69,458.88,53087.0,459.45,459.82,458.69,458.88,53087.0
2024-02-16 09:30:00,457.12,457.39,450.6,452.35,50473.0,457.12,457.39,450.6,452.35,50473.0
2024-02-16 09:40:00,452.2,452.2,451.02,451.53,14733.0,452.2,452.2,451.02,451.53,14733.0
2024-02-16 09:50:00,451.15,451.15,447.4,448.33,37069.0,451.15,451.15,447.4,448.33,37069.0
2024-02-16 10:00:00,448.33,449.74,445.53,449.43,33205.0,448.33,449.74,445.53,449.43,33205.0
2024-02-16 10:10:00,449.21,449.66,448.02,449.18,33760.0,449.21,449.66,448.02,449.18,33760.0
2024-02-16 10:20:00,449.15,449.15,446.88,448.0,21931.0,449.15,449.15,446.88,448.0,21931.0
2024-02-16 10:30:00,448.27,448.45,447.08,448.26,7989.0,448.27,448.45,447.08,448.26,7989.0
2024-02-16 10:40:00,448.15,448.8,447.88,447.88,8527.0,448.15,448.8,447.88,447.88,8527.0
2024-02-16 10:50:00,447.91,448.27,447.28,447.79,11413.0,447.91,448.27,447.28,447.79,11413.0
2024-02-16 11:00:00,447.79,448.35,447.68,448.3,19609.0,447.79,448.35,447.68,448.3,19609.0
2024-02-16 11:10:00,448.21,449.82,447.91,448.61,19227.0,448.21,449.82,447.91,448.61,19227.0
2024-02-16 11:20:00,448.6,448.92,448.05,448.52,9071.0,448.6,448.92,448.05,448.52,9071.0
2024-02-16 11:30:00,448.46,449.38,447.95,448.07,11711.0,448.46,449.38,447.95,448.07,11711.0
2024-02-16 11:40:00,448.18,448.3,447.49,448.18,13755.0,448.18,448.3,447.49,448.18,13755.0
2024-02-16 11:50:00,448.33,448.8,448.18,448.54,6590.0,448.33,448.8,448.18,448.54,6590.0
2024-02-16 12:00:00,448.51,450.07,448.51,449.43,10729.0,448.51,450.07,448.51,449.43,10729.0
2024-02-16 12:10:00,449.32,449.9,448.92,449.87,8762.0,449.32,449.9,448.92,449.87,8762.0
2024-02-16 12:20:00,450.02,450.02,449.57,449.87,2400.0,450.02,450.02,449.57,449.87,2400.0
2024-02-16 12:30:00,449.72,449.72,448.43,448.97,7990.0,449.72,449.72,448.43,448.97,7990.0
2024-02-16 12:40:00,448.93,449.34,448.24,448.89,5778.0,448.93,449.34,448.24,448.89,5778.0
2024-02-16 12:50:00,448.94,448.95,447.76,448.77,9817.0,448.94,448.95,447.76,448.77,9817.0
2024-02-16 13:00:00,448.87,449.37,448.63,448.9,11941.0,448.87,449.37,448.63,448.9,11941.0
2024-02-16 13:10:00,448.76,449.02,448.08,448.08,10929.0,448.76,449.02,448.08,448.08,10929.0
2024-02-16 13:20:00,448.16,448.37,447.81,448.12,16939.0,448.16,448.37,447.81,448.12,16939.0
2024-02-16 13:30:00,448.05,448.23,447.83,448.01,9211.0,448.05,448.23,447.83,448.01,9211.0
2024-02-16 13:40:00,448.12,449.54,448.12,449.54,9934.0,448.12,449.54,448.12,449.54,9934.0
2024-02-16 13:50:00,449.75,450.88,449.66,450.0,9909.0,449.75,450.88,449.66,450.0,9909.0
2024-02-16 14:00:00,449.94,452.0,449.67,451.84,24544.0,449.94,452.0,449.67,451.84,24544.0
2024-02-16 14:10:00,451.73,452.24,451.15,451.99,9913.0,451.73,452.24,451.15,451.99,9913.0
2024-02-16 14:20:00,452.08,452.16,451.66,451.87,4293.0,452.08,452.16,451.66,451.87,4293.0
2024-02-16 14:30:00,451.82,451.82,450.61,451.2,5778.0,451.82,451.82,450.61,451.2,5778.0
2024-02-16 14:40:00,451.0,451.07,449.47,450.05,12621.0,451.0,451.07,449.47,450.05,12621.0
2024-02-16 14:50:00,449.69,449.74,448.71,449.69,8153.0,449.69,449.74,448.71,449.69,8153.0
2024-02-16 15:00:00,449.69,450.22,449.28,449.41,7482.0,449.69,450.22,449.28,449.41,7482.0
2024-02-16 15:10:00,449.53,450.28,449.21,450.12,8550.0,449.53,450.28,449.21,450.12,8550.0
2024-02-16 15:20:00,450.3,450.76,450.3,450.52,8154.0,450.3,450.76,450.3,450.52,8154.0
2024-02-16 15:30:00,450.5,450.5,449.15,449.32,9883.0,450.5,450.5,449.15,449.32,9883.0
2024-02-16 15:40:00,449.37,449.63,448.73,448.8,15163.0,449.37,449.63,448.73,448.8,15163.0
2024-02-16 15:50:00,448.87,449.86,448.15,449.42,53476.0,448.87,449.86,448.15,449.42,53476.0
2024-02-20 09:30:00,445.9,445.9,441.71,445.29,35651.0,445.9,445.9,441.71,445.29,35651.0
2024-02-20 09:40:00,445.15,446.51,443.5,446.23,13968.0,445.15,446.51,443.5,446.23,13968.0
2024-02-20 09:50:00,446.27,446.63,444.38,444.93,15647.0,446.27,446.63,444.38,444.93,15647.0
2024-02-20 10:00:00,444.84,445.18,443.14,445.0,18208.0,444.84,445.18,443.14,445.0,18208.0
2024-02-20 10:10:00,445.29,446.8,445.02,446.56,5912.0,445.29,446.8,445.02,446.56,5912.0
2024-02-20 10:20:00,446.56,446.56,445.64,445.85,14704.0,446.56,446.56,445.64,445.85,14704.0
2024-02-20 10:30:00,445.9,446.02,445.23,445.72,17277.0,445.9,446.02,445.23,445.72,17277.0
2024-02-20 10:40:00,445.96,446.22,445.11,445.95,12850.0,445.96,446.22,445.11,445.95,12850.0
2024-02-20 10:50:00,446.46,448.62,446.45,448.62,4278.0,446.46,448.62,446.45,448.62,4278.0
2024-02-20 11:00:00,448.56,449.6,447.75,447.84,15155.0,448.56,449.6,447.75,447.84,15155.0
2024-02-20 11:10:00,447.38,447.38,446.23,446.42,4300.0,447.38,447.38,446.23,446.42,4300.0
2024-02-20 11:20:00,446.26,447.25,446.26,446.9,5621.0,446.26,447.25,446.26,446.9,5621.0
2024-02-20 11:30:00,446.85,446.85,445.52,445.65,3910.0,446.85,446.85,445.52,445.65,3910.0
2024-02-20 11:40:00,445.6,446.08,444.86,445.93,8853.0,445.6,446.08,444.86,445.93,8853.0
2024-02-20 11:50:00,445.93,446.16,444.7,444.83,10983.0,445.93,446.16,444.7,444.83,10983.0
2024-02-20 12:00:00,444.94,444.94,443.19,443.49,10172.0,444.94,444.94,443.19,443.49,10172.0
2024-02-20 12:10:00,443.23,444.07,443.23,443.51,5014.0,443.23,444.07,443.23,443.51,5014.0
2024-02-20 12:20:00,443.54,443.54,442.21,442.63,12157.0,443.54,443.54,442.21,442.63,12157.0
2024-02-20 12:30:00,442.64,442.82,441.58,441.59,26618.0,442.64,442.82,441.58,441.59,26618.0
2024-02-20 12:40:00,441.3,442.1,441.01,441.83,31438.0,441.3,442.1,441.01,441.83,31438.0
2024-02-20 12:50:00,441.83,443.97,441.76,443.45,17173.0,441.83,443.97,441.76,443.45,17173.0
2024-02-20 13:00:00,443.76,444.0,443.15,443.89,3751.0,443.76,444.0,443.15,443.89,3751.0
2024-02-20 13:10:00,443.92,444.07,442.76,443.06,1800.0,443.92,444.07,442.76,443.06,1800.0
2024-02-20 13:20:00,443.1,443.31,442.42,442.42,3366.0,443.1,443.31,442.42,442.42,3366.0
2024-02-20 13:30:00,442.37,442.42,441.85,442.28,6315.0,442.37,442.42,441.85,442.28,6315.0
2024-02-20 13:40:00,442.02,442.76,442.02,442.48,2037.0,442.02,442.76,442.02,442.48,2037.0
2024-02-20 13:50:00,442.32,443.17,442.28,443.05,4461.0,442.32,443.17,442.28,443.05,4461.0
2024-02-20 14:00:00,442.92,443.09,442.71,442.91,3611.0,442.92,443.09,442.71,442.91,3611.0
2024-02-20 14:10:00,442.94,443.63,442.55,443.63,3322.0,442.94,443.63,442.55,443.63,3322.0
2024-02-20 14:20:00,443.7,443.7,442.5,443.05,2489.0,443.7,443.7,442.5,443.05,2489.0
2024-02-20 14:30:00,442.88,442.98,442.43,442.88,3456.0,442.88,442.98,442.43,442.88,3456.0
2024-02-20 14:40:00,442.82,443.3,442.82,443.27,5310.0,442.82,443.3,442.82,443.27,5310.0
2024-02-20 14:50:00,443.26,443.92,443.26,443.57,8358.0,443.26,443.92,443.26,443.57,8358.0
2024-02-20 15:00:00,443.7,444.27,443.41,444.15,5257.0,443.7,444.27,443.41,444.15,5257.0
2024-02-20 15:10:00,444.27,444.43,444.07,444.07,4786.0,444.27,444.43,444.07,444.07,4786.0
2024-02-20 15:20:00,444.13,444.81,444.04,444.71,8047.0,444.13,444.81,444.04,444.71,8047.0
2024-02-20 15:30:00,444.4,444.4,442.41,442.69,11911.0,444.4,444.4,442.41,442.69,11911.0
2024-02-20 15:40:00,442.75,443.35,442.21,443.28,10948.0,442.75,443.35,442.21,443.28,10948.0
2024-02-20 15:50:00,443.28,444.6,443.13,444.6,48244.0,443.28,444.6,443.13,444.6,48244.0
2024-02-21 09:30:00,447.28,447.95,444.38,447.95,26286.0,447.28,447.95,444.38,447.95,26286.0
2024-02-21 09:40:00,447.72,447.72,444.78,445.38,6954.0,447.72,447.72,444.78,445.38,6954.0
2024-02-21 09:50:00,445.57,445.72,444.78,445.28,7081.0,445.57,445.72,444.78,445.28,7081.0
2024-02-21 10:00:00,445.14,447.14,445.14,446.15,5075.0,445.14,447.14,445.14,446.15,5075.0
2024-02-21 10:10:00,446.0,446.65,445.7,445.93,10973.0,446.0,446.65,445.7,445.93,10973.0
2024-02-21 10:20:00,446.44,447.67,445.52,445.6,4493.0,446.44,447.67,445.52,445.6,4493.0
2024-02-21 10:30:00,445.75,445.99,445.38,445.79,3553.0,445.75,445.99,445.38,445.79,3553.0
2024-02-21 10:40:00,445.94,447.7,445.94,447.66,5368.0,445.94,447.7,445.94,447.66,5368.0
2024-02-21 10:50:00,447.75,448.41,447.06,448.1,6759.0,447.75,448.41,447.06,448.1,6759.0
2024-02-21 11:00:00,447.71,448.34,446.97,447.77,10763.0,447.71,448.34,446.97,447.77,10763.0
2024-02-21 11:10:00,447.9,448.33,446.88,447.06,11756.0,447.9,448.33,446.88,447.06,11756.0
2024-02-21 11:20:00,447.1,447.1,446.46,446.89,8856.0,447.1,447.1,446.46,446.89,8856.0
2024-02-21 11:30:00,446.51,446.51,445.16,445.51,1707.0,446.51,446.51,445.16,445.51,1707.0
2024-02-21 11:40:00,445.09,446.0,444.78,446.0,4735.0,445.09,446.0,444.78,446.0,4735.0
2024-02-21 11:50:00,446.08,446.23,445.68,446.15,8369.0,446.08,446.23,445.68,446.15,8369.0
2024-02-21 12:00:00,445.9,446.07,444.64,444.84,5675.0,445.9,446.07,444.64,444.84,5675.0
2024-02-21 12:10:00,445.08,445.53,444.87,445.53,3114.0,445.08,445.53,444.87,445.53,3114.0
2024-02-21 12:20:00,445.5,445.61,445.01,445.01,800.0,445.5,445.61,445.01,445.01,800.0
2024-02-21 12:30:00,445.15,445.32,444.99,445.26,5487.0,445.15,445.32,444.99,445.26,5487.0
2024-02-21 12:40:00,445.18,445.34,444.42,444.48,6241.0,445.18,445.34,444.42,444.48,6241.0
2024-02-21 12:50:00,444.63,445.26,444.31,445.26,2343.0,444.63,445.26,444.31,445.26,2343.0
2024-02-21 13:00:00,445.26,445.26,442.67,443.25,23079.0,445.26,445.26,442.67,443.25,23079.0
2024-02-21 13:10:00,443.27,443.88,443.14,443.34,4518.0,443.27,443.88,443.14,443.34,4518.0
2024-02-21 13:20:00,443.11,443.68,442.92,443.24,3535.0,443.11,443.68,442.92,443.24,3535.0
2024-02-21 13:30:00,443.0,443.34,442.67,443.28,4024.0,443.0,443.34,442.67,443.28,4024.0
2024-02-21 13:40:00,443.17,443.79,442.98,443.79,7773.0,443.17,443.79,442.98,443.79,7773.0
2024-02-21 13:50:00,443.67,443.96,443.23,443.45,1994.0,443.67,443.96,443.23,443.45,1994.0
2024-02-21 14:00:00,443.45,444.72,443.36,444.11,4412.0,443.45,444.72,443.36,444.11,4412.0
2024-02-21 14:10:00,444.14,444.44,443.0,443.0,8862.0,444.14,444.44,443.0,443.0,8862.0
2024-02-21 14:20:00,442.87,443.02,441.5,441.5,8636.0,442.87,443.02,441.5,441.5,8636.0
2024-02-21 14:30:00,441.56,442.04,440.74,441.11,12456.0,441.56,442.04,440.74,441.11,12456.0
2024-02-21 14:40:00,441.11,441.11,440.26,440.52,8372.0,441.11,441.11,440.26,440.52,8372.0
2024-02-21 14:50:00,440.74,441.96,440.74,441.96,4796.0,440.74,441.96,440.74,441.96,4796.0
2024-02-21 15:00:00,441.87,442.0,441.31,441.42,4921.0,441.87,442.0,441.31,441.42,4921.0
2024-02-21 15:10:00,441.25,441.95,441.21,441.44,7477.0,441.25,441.95,441.21,441.44,7477.0
2024-02-21 15:20:00,441.57,442.04,441.15,442.03,6543.0,441.57,442.04,441.15,442.03,6543.0
2024-02-21 15:30:00,442.07,443.02,441.83,442.92,11071.0,442.07,443.02,441.83,442.92,11071.0
2024-02-21 15:40:00,443.05,443.35,442.71,443.15,19846.0,443.05,443.35,442.71,443.15,19846.0
2024-02-21 15:50:00,443.14,443.89,442.72,443.36,37295.0,443.14,443.89,442.72,443.36,37295.0
2024-02-22 09:30:00,448.1,450.61,447.35,450.25,20317.0,448.1,450.61,447.35,450.25,20317.0
2024-02-22 09:40:00,449.88,450.13,448.05,449.38,13047.0,449.88,450.13,448.05,449.38,13047.0
2024-02-22 09:50:00,449.22,449.22,447.67,447.72,11975.0,449.22,449.22,447.67,447.72,11975.0
2024-02-22 10:00:00,448.15,450.35,447.98,449.95,12849.0,448.15,450.35,447.98,449.95,12849.0
2024-02-22 10:10:00,449.95,450.82,449.7,449.87,20720.0,449.95,450.82,449.7,449.87,20720.0
2024-02-22 10:20:00,450.13,451.24,450.02,451.15,8228.0,450.13,451.24,450.02,451.15,8228.0
2024-02-22 10:30:00,451.13,451.53,450.72,450.73,11373.0,451.13,451.53,450.72,450.73,11373.0
2024-02-22 10:40:00,450.71,451.03,450.07,450.22,10760.0,450.71,451.03,450.07,450.22,10760.0
2024-02-22 10:50:00,450.23,450.91,450.22,450.5,9890.0,450.23,450.91,450.22,450.5,9890.0
2024-02-22 11:00:00,450.42,451.71,450.29,451.7,4681.0,450.42,451.71,450.29,451.7,4681.0
2024-02-22 11:10:00,451.69,452.41,451.51,452.38,8516.0,451.69,452.41,451.51,452.38,8516.0
2024-02-22 11:20:00,452.15,452.19,451.36,451.36,5483.0,452.15,452.19,451.36,451.36,5483.0
2024-02-22 11:30:00,451.66,451.84,451.46,451.82,2346.0,451.66,451.84,451.46,451.82,2346.0
2024-02-22 11:40:00,451.69,451.69,450.59,451.0,9415.0,451.69,451.69,450.59,451.0,9415.0
2024-02-22 11:50:00,451.23,451.49,451.17,451.46,4961.0,451.23,451.49,451.17,451.46,4961.0
2024-02-22 12:00:00,451.07,451.1,450.3,450.32,2355.0,451.07,451.1,450.3,450.32,2355.0
2024-02-22 12:10:00,450.34,451.58,450.12,451.36,12841.0,450.34,451.58,450.12,451.36,12841.0
2024-02-22 12:20:00,451.6,452.08,451.48,452.08,5991.0,451.6,452.08,451.48,452.08,5991.0
2024-02-22 12:30:00,451.96,452.08,451.23,451.29,11561.0,451.96,452.08,451.23,451.29,11561.0
2024-02-22 12:40:00,451.26,451.74,450.89,451.74,4394.0,451.26,451.74,450.89,451.74,4394.0
2024-02-22 12:50:00,451.74,453.21,451.74,453.21,4121.0,451.74,453.21,451.74,453.21,4121.0
2024-02-22 13:00:00,453.21,453.43,452.79,452.91,5273.0,453.21,453.43,452.79,452.91,5273.0
2024-02-22 13:10:00,452.8,454.14,452.64,453.75,6443.0,452.8,454.14,452.64,453.75,6443.0
2024-02-22 13:20:00,453.69,454.73,453.69,454.73,8426.0,453.69,454.73,453.69,454.73,8426.0
2024-02-22 13:30:00,454.53,454.7,454.42,454.69,1962.0,454.53,454.7,454.42,454.69,1962.0
2024-02-22 13:40:00,454.78,455.68,454.78,455.68,2324.0,454.78,455.68,454.78,455.68,2324.0
2024-02-22 13:50:00,455.61,455.61,454.12,454.2,8990.0,455.61,455.61,454.12,454.2,8990.0
2024-02-22 14:00:00,454.18,454.51,454.18,454.26,1373.0,454.18,454.51,454.18,454.26,1373.0
2024-02-22 14:10:00,454.21,456.27,454.2,456.0,14105.0,454.21,456.27,454.2,456.0,14105.0
2024-02-22 14:20:00,455.96,457.04,455.92,457.0,7542.0,455.96,457.04,455.92,457.0,7542.0
2024-02-22 14:30:00,457.07,457.25,456.33,456.9,8246.0,457.07,457.25,456.33,456.9,8246.0
2024-02-22 14:40:00,456.83,457.36,456.6,456.84,13415.0,456.83,457.36,456.6,456.84,13415.0
2024-02-22 14:50:00,456.78,457.35,456.39,456.66,5515.0,456.78,457.35,456.39,456.66,5515.0
2024-02-22 15:00:00,456.28,456.49,455.54,456.06,12058.0,456.28,456.49,455.54,456.06,12058.0
2024-02-22 15:10:00,456.31,456.44,455.43,455.64,5792.0,456.31,456.44,455.43,455.64,5792.0
2024-02-22 15:20:00,455.77,455.91,455.4,455.45,4437.0,455.77,455.91,455.4,455.45,4437.0
2024-02-22 15:30:00,455.42,455.88,455.14,455.77,3602.0,455.42,455.88,455.14,455.77,3602.0
2024-02-22 15:40:00,455.83,455.97,454.83,454.92,9804.0,455.83,455.97,454.83,454.92,9804.0
2024-02-22 15:50:00,455.03,456.22,454.94,455.27,54268.0,455.03,456.22,454.94,455.27,54268.0
2024-02-23 09:30:00,458.5,459.49,457.3,458.8,24815.0,458.5,459.49,457.3,458.8,24815.0
2024-02-23 09:40:00,458.5,458.5,454.59,454.7,9869.0,458.5,458.5,454.59,454.7,9869.0
2024-02-23 09:50:00,454.82,455.87,454.22,455.78,11488.0,454.82,455.87,454.22,455.78,11488.0
2024-02-23 10:00:00,455.68,457.51,455.1,456.67,6822.0,455.68,457.51,455.1,456.67,6822.0
2024-02-23 10:10:00,456.87,458.47,455.87,458.47,10513.0,456.87,458.47,455.87,458.47,10513.0
2024-02-23 10:20:00,458.44,460.44,458.44,459.85,11087.0,458.44,460.44,458.44,459.85,11087.0
2024-02-23 10:30:00,460.11,460.59,459.43,460.59,7741.0,460.11,460.59,459.43,460.59,7741.0
2024-02-23 10:40:00,460.63,460.63,459.0,459.2,6818.0,460.63,460.63,459.0,459.2,6818.0
2024-02-23 10:50:00,459.3,459.35,458.89,459.17,10002.0,459.3,459.35,458.89,459.17,10002.0
2024-02-23 11:00:00,459.15,460.1,458.89,460.0,6740.0,459.15,460.1,458.89,460.0,6740.0
2024-02-23 11:10:00,459.82,459.82,458.14,458.68,6307.0,459.82,459.82,458.14,458.68,6307.0
2024-02-23 11:20:00,458.26,459.48,458.26,459.23,6196.0,458.26,459.48,458.26,459.23,6196.0
2024-02-23 11:30:00,459.54,460.5,459.28,460.41,12717.0,459.54,460.5,459.28,460.41,12717.0
2024-02-23 11:40:00,460.5,460.5,459.37,459.81,13146.0,460.5,460.5,459.37,459.81,13146.0
2024-02-23 11:50:00,459.81,460.68,459.81,460.2,8202.0,459.81,460.68,459.81,460.2,8202.0
2024-02-23 12:00:00,460.11,461.09,460.1,460.78,4848.0,460.11,461.09,460.1,460.78,4848.0
2024-02-23 12:10:00,461.01,461.1,460.34,460.86,4709.0,461.01,461.1,460.34,460.86,4709.0
2024-02-23 12:20:00,460.76,461.33,460.7,461.17,6854.0,460.76,461.33,460.7,461.17,6854.0
2024-02-23 12:30:00,461.13,461.16,460.14,460.98,9096.0,461.13,461.16,460.14,460.98,9096.0
2024-02-23 12:40:00,460.78,461.22,460.13,461.22,7475.0,460.78,461.22,460.13,461.22,7475.0
2024-02-23 12:50:00,461.23,462.06,461.23,462.06,5201.0,461.23,462.06,461.23,462.06,5201.0
2024-02-23 13:00:00,462.29,462.36,461.78,461.78,5196.0,462.29,462.36,461.78,461.78,5196.0
2024-02-23 13:10:00,461.59,462.3,461.58,462.14,4847.0,461.59,462.3,461.58,462.14,4847.0
2024-02-23 13:20:00,462.15,462.73,462.14,462.65,2920.0,462.15,462.73,462.14,462.65,2920.0
2024-02-23 13:30:00,462.61,462.82,462.33,462.47,5160.0,462.61,462.82,462.33,462.47,5160.0
2024-02-23 13:40:00,462.6,462.65,462.0,462.0,4272.0,462.6,462.65,462.0,462.0,4272.0
2024-02-23 13:50:00,462.21,462.21,461.19,461.53,3635.0,462.21,462.21,461.19,461.53,3635.0
2024-02-23 14:00:00,461.38,461.69,461.0,461.04,3760.0,461.38,461.69,461.0,461.04,3760.0
2024-02-23 14:10:00,460.82,460.98,460.55,460.6,2900.0,460.82,460.98,460.55,460.6,2900.0
2024-02-23 14:20:00,460.6,460.92,460.28,460.29,4604.0,460.6,460.92,460.28,460.29,4604.0
2024-02-23 14:30:00,460.45,460.75,460.31,460.64,5867.0,460.45,460.75,460.31,460.64,5867.0
2024-02-23 14:40:00,460.56,460.57,459.56,459.62,7003.0,460.56,460.57,459.56,459.62,7003.0
2024-02-23 14:50:00,459.62,459.86,458.83,458.94,3154.0,459.62,459.86,458.83,458.94,3154.0
2024-02-23 15:00:00,458.82,459.05,458.46,458.61,2760.0,458.82,459.05,458.46,458.61,2760.0
2024-02-23 15:10:00,458.61,458.64,458.22,458.5,5387.0,458.61,458.64,458.22,458.5,5387.0
2024-02-23 15:20:00,458.4,458.61,458.34,458.35,2512.0,458.4,458.61,458.34,458.35,2512.0
2024-02-23 15:30:00,458.47,459.47,458.41,459.47,4255.0,458.47,459.47,458.41,459.47,4255.0
2024-02-23 15:40:00,459.53,459.9,459.25,459.25,6584.0,459.53,459.9,459.25,459.25,6584.0
2024-02-23 15:50:00,459.47,459.62,457.88,457.89,26324.0,459.47,459.62,457.88,457.89,26324.0
2024-02-26 09:30:00,461.06,466.6,459.26,466.28,36036.0,461.06,466.6,459.26,466.28,36036.0
2024-02-26 09:40:00,466.41,469.43,466.0,466.68,26865.0,466.41,469.43,466.0,466.68,26865.0
2024-02-26 09:50:00,466.8,470.71,466.33,470.0,51010.0,466.8,470.71,466.33,470.0,51010.0
2024-02-26 10:00:00,470.04,470.38,468.34,468.34,17617.0,470.04,470.38,468.34,468.34,17617.0
2024-02-26 10:10:00,468.31,469.38,467.47,469.37,13256.0,468.31,469.38,467.47,469.37,13256.0
2024-02-26 10:20:00,469.34,471.8,469.25,471.34,23419.0,469.34,471.8,469.25,471.34,23419.0
2024-02-26 10:30:00,471.17,472.96,470.84,471.25,24199.0,471.17,472.96,470.84,471.25,24199.0
2024-02-26 10:40:00,471.15,471.6,469.23,469.23,14329.0,471.15,471.6,469.23,469.23,14329.0
2024-02-26 10:50:00,469.22,471.41,469.08,470.6,9430.0,469.22,471.41,469.08,470.6,9430.0
2024-02-26 11:00:00,470.48,471.42,469.93,471.19,15674.0,470.48,471.42,469.93,471.19,15674.0
2024-02-26 11:10:00,471.23,471.75,470.74,471.37,11203.0,471.23,471.75,470.74,471.37,11203.0
2024-02-26 11:20:00,471.22,471.3,469.6,469.61,11460.0,471.22,471.3,469.6,469.61,11460.0
2024-02-26 11:30:00,469.49,470.04,469.25,469.69,15870.0,469.49,470.04,469.25,469.69,15870.0
2024-02-26 11:40:00,469.87,470.37,469.77,470.37,11749.0,469.87,470.37,469.77,470.37,11749.0
2024-02-26 11:50:00,470.49,471.6,470.46,471.59,10771.0,470.49,471.6,470.46,471.59,10771.0
2024-02-26 12:00:00,471.41,471.65,470.84,471.52,9859.0,471.41,471.65,470.84,471.52,9859.0
2024-02-26 12:10:00,471.54,471.54,470.81,470.92,10538.0,471.54,471.54,470.81,470.92,10538.0
2024-02-26 12:20:00,470.9,470.9,469.96,470.47,11649.0,470.9,470.9,469.96,470.47,11649.0
2024-02-26 12:30:00,470.59,470.84,470.35,470.37,4438.0,470.59,470.84,470.35,470.37,4438.0
2024-02-26 12:40:00,470.63,470.9,468.77,468.99,19412.0,470.63,470.9,468.77,468.99,19412.0
2024-02-26 12:50:00,468.96,468.96,467.63,468.44,8096.0,468.96,468.96,467.63,468.44,8096.0
2024-02-26 13:00:00,468.34,468.34,467.24,467.65,10185.0,468.34,468.34,467.24,467.65,10185.0
2024-02-26 13:10:00,467.91,467.91,467.18,467.18,8971.0,467.91,467.91,467.18,467.18,8971.0
2024-02-26 13:20:00,466.87,467.55,466.19,466.78,10257.0,466.87,467.55,466.19,466.78,10257.0
2024-02-26 13:30:00,466.6,467.43,466.3,467.43,10910.0,466.6,467.43,466.3,467.43,10910.0
2024-02-26 13:40:00,467.43,469.04,467.43,468.86,8733.0,467.43,469.04,467.43,468.86,8733.0
2024-02-26 13:50:00,468.86,469.06,467.83,468.69,9018.0,468.86,469.06,467.83,468.69,9018.0
2024-02-26 14:00:00,468.69,469.73,468.16,469.46,14451.0,468.69,469.73,468.16,469.46,14451.0
2024-02-26 14:10:00,469.45,470.38,469.34,470.15,17505.0,469.45,470.38,469.34,470.15,17505.0
2024-02-26 14:20:00,470.09,471.62,470.07,471.25,14385.0,470.09,471.62,470.07,471.25,14385.0
2024-02-26 14:30:00,471.21,471.65,470.68,471.0,9048.0,471.21,471.65,470.68,471.0,9048.0
2024-02-26 14:40:00,471.21,471.28,470.09,470.36,7602.0,471.21,471.28,470.09,470.36,7602.0
2024-02-26 14:50:00,470.57,470.85,470.14,470.15,7098.0,470.57,470.85,470.14,470.15,7098.0
2024-02-26 15:00:00,470.23,470.78,470.02,470.49,7524.0,470.23,470.78,470.02,470.49,7524.0
2024-02-26 15:10:00,470.6,471.28,470.4,470.53,12850.0,470.6,471.28,470.4,470.53,12850.0
2024-02-26 15:20:00,470.53,470.76,469.86,470.17,7891.0,470.53,470.76,469.86,470.17,7891.0
2024-02-26 15:30:00,470.09,470.09,469.29,469.38,11360.0,470.09,470.09,469.29,469.38,11360.0
2024-02-26 15:40:00,469.42,469.63,468.53,468.54,19300.0,469.42,469.63,468.53,468.54,19300.0
2024-02-26 15:50:00,468.52,469.09,468.1,468.13,62739.0,468.52,469.09,468.1,468.13,62739.0
2024-02-27 09:30:00,470.79,471.5,467.27,467.4,23944.0,470.79,471.5,467.27,467.4,23944.0
2024-02-27 09:40:00,467.4,467.66,466.09,467.1,12141.0,467.4,467.66,466.09,467.1,12141.0
2024-02-27 09:50:00,467.29,469.64,467.29,469.64,2220.0,467.29,469.64,467.29,469.64,2220.0
2024-02-27 10:00:00,469.46,469.72,468.5,468.56,11289.0,469.46,469.72,468.5,468.56,11289.0
2024-02-27 10:10:00,468.75,470.37,468.75,470.24,6276.0,468.75,470.37,468.75,470.24,6276.0
2024-02-27 10:20:00,470.03,470.32,469.06,469.94,10044.0,470.03,470.32,469.06,469.94,10044.0
2024-02-27 10:30:00,469.9,470.65,469.57,470.19,22149.0,469.9,470.65,469.57,470.19,22149.0
2024-02-27 10:40:00,470.03,470.3,468.53,468.98,11909.0,470.03,470.3,468.53,468.98,11909.0
2024-02-27 10:50:00,469.05,469.45,468.83,469.11,9290.0,469.05,469.45,468.83,469.11,9290.0
2024-02-27 11:00:00,468.98,469.87,468.7,468.7,6741.0,468.98,469.87,468.7,468.7,6741.0
2024-02-27 11:10:00,468.6,468.83,468.19,468.7,7035.0,468.6,468.83,468.19,468.7,7035.0
2024-02-27 11:20:00,468.89,469.09,467.71,467.84,9945.0,468.89,469.09,467.71,467.84,9945.0
2024-02-27 11:30:00,467.85,468.17,467.11,467.11,7059.0,467.85,468.17,467.11,467.11,7059.0
2024-02-27 11:40:00,467.26,467.64,466.88,467.53,6069.0,467.26,467.64,466.88,467.53,6069.0
2024-02-27 11:50:00,467.53,467.94,467.38,467.69,4973.0,467.53,467.94,467.38,467.69,4973.0
2024-02-27 12:00:00,467.55,467.55,466.36,466.6,5740.0,467.55,467.55,466.36,466.6,5740.0
2024-02-27 12:10:00,466.56,466.6,465.41,465.64,7308.0,466.56,466.6,465.41,465.64,7308.0
2024-02-27 12:20:00,465.81,465.9,464.66,465.73,10728.0,465.81,465.9,464.66,465.73,10728.0
2024-02-27 12:30:00,465.64,465.99,464.38,464.39,5485.0,465.64,465.99,464.38,464.39,5485.0
2024-02-27 12:40:00,464.53,465.31,464.53,465.12,5000.0,464.53,465.31,464.53,465.12,5000.0
2024-02-27 12:50:00,465.32,465.32,464.42,464.5,4807.0,465.32,465.32,464.42,464.5,4807.0
2024-02-27 13:00:00,464.25,464.67,463.94,464.33,4798.0,464.25,464.67,463.94,464.33,4798.0
2024-02-27 13:10:00,464.77,465.2,464.69,465.15,3548.0,464.77,465.2,464.69,465.15,3548.0
2024-02-27 13:20:00,465.05,466.24,465.05,465.89,3435.0,465.05,466.24,465.05,465.89,3435.0
2024-02-27 13:30:00,465.78,466.54,465.78,466.54,2750.0,465.78,466.54,465.78,466.54,2750.0
2024-02-27 13:40:00,466.65,467.67,466.65,467.67,6181.0,466.65,467.67,466.65,467.67,6181.0
2024-02-27 13:50:00,467.53,467.57,466.58,467.53,4890.0,467.53,467.57,466.58,467.53,4890.0
2024-02-27 14:00:00,467.74,467.92,467.28,467.75,2715.0,467.74,467.92,467.28,467.75,2715.0
2024-02-27 14:10:00,467.77,468.78,467.31,467.38,18867.0,467.77,468.78,467.31,467.38,18867.0
2024-02-27 14:20:00,467.67,468.24,467.6,468.09,2173.0,467.67,468.24,467.6,468.09,2173.0
2024-02-27 14:30:00,468.03,468.34,467.38,467.73,4848.0,468.03,468.34,467.38,467.73,4848.0
2024-02-27 14:40:00,467.79,468.06,467.29,467.47,3600.0,467.79,468.06,467.29,467.47,3600.0
2024-02-27 14:50:00,467.47,468.49,467.46,468.49,1026.0,467.47,468.49,467.46,468.49,1026.0
2024-02-27 15:00:00,468.47,468.71,468.22,468.64,3136.0,468.47,468.71,468.22,468.64,3136.0
2024-02-27 15:10:00,468.64,468.71,467.94,467.94,9559.0,468.64,468.71,467.94,467.94,9559.0
2024-02-27 15:20:00,467.79,468.42,467.79,468.0,5559.0,467.79,468.42,467.79,468.0,5559.0
2024-02-27 15:30:00,467.95,467.95,467.27,467.29,4019.0,467.95,467.95,467.27,467.29,4019.0
2024-02-27 15:40:00,467.2,467.25,465.96,466.03,12701.0,467.2,467.25,465.96,466.03,12701.0
2024-02-27 15:50:00,466.21,468.04,465.84,468.01,47882.0,466.21,468.04,465.84,468.01,47882.0
2024-02-28 09:30:00,466.5,467.51,466.27,467.29,16308.0,466.5,467.51,466.27,467.29,16308.0
2024-02-28 09:40:00,467.6,467.65,466.42,467.4,9724.0,467.6,467.65,466.42,467.4,9724.0
2024-02-28 09:50:00,467.35,467.38,466.39,467.1,8956.0,467.35,467.38,466.39,467.1,8956.0
2024-02-28 10:00:00,467.58,467.66,466.07,467.27,8978.0,467.58,467.66,466.07,467.27,8978.0
2024-02-28 10:10:00,467.61,469.52,467.61,469.34,10382.0,467.61,469.52,467.61,469.34,10382.0
2024-02-28 10:20:00,469.54,470.13,469.21,469.98,20783.0,469.54,470.13,469.21,469.98,20783.0
2024-02-28 10:30:00,469.97,471.12,469.97,470.21,7928.0,469.97,471.12,469.97,470.21,7928.0
2024-02-28 10:40:00,470.33,470.37,469.4,470.15,5308.0,470.33,470.37,469.4,470.15,5308.0
2024-02-28 10:50:00,470.18,470.18,469.55,469.92,15123.0,470.18,470.18,469.55,469.92,15123.0
2024-02-28 11:00:00,469.9,470.74,469.9,470.52,27695.0,469.9,470.74,469.9,470.52,27695.0
2024-02-28 11:10:00,470.61,470.72,470.17,470.59,16819.0,470.61,470.72,470.17,470.59,16819.0
2024-02-28 11:20:00,470.68,470.93,470.36,470.75,17433.0,470.68,470.93,470.36,470.75,17433.0
2024-02-28 11:30:00,470.87,470.97,470.51,470.84,19856.0,470.87,470.97,470.51,470.84,19856.0
2024-02-28 11:40:00,470.81,473.83,470.76,473.59,47587.0,470.81,473.83,470.76,473.59,47587.0
2024-02-28 11:50:00,473.59,474.17,471.3,471.31,13658.0,473.59,474.17,471.3,471.31,13658.0
2024-02-28 12:00:00,470.75,471.32,470.75,471.12,3576.0,470.75,471.32,470.75,471.12,3576.0
2024-02-28 12:10:00,471.04,471.16,469.9,470.12,4401.0,471.04,471.16,469.9,470.12,4401.0
2024-02-28 12:20:00,469.86,469.86,467.97,468.0,3216.0,469.86,469.86,467.97,468.0,3216.0
2024-02-28 12:30:00,467.98,468.03,466.21,466.46,8588.0,467.98,468.03,466.21,466.46,8588.0
2024-02-28 12:40:00,466.8,466.83,465.54,465.54,3971.0,466.8,466.83,465.54,465.54,3971.0
2024-02-28 12:50:00,465.66,465.95,465.05,465.95,5350.0,465.66,465.95,465.05,465.95,5350.0
2024-02-28 13:00:00,466.32,466.34,464.64,464.81,5812.0,466.32,466.34,464.64,464.81,5812.0
2024-02-28 13:10:00,464.74,465.63,464.49,465.2,6084.0,464.74,465.63,464.49,465.2,6084.0
2024-02-28 13:20:00,465.11,466.34,465.1,466.23,3407.0,465.11,466.34,465.1,466.23,3407.0
2024-02-28 13:30:00,466.36,466.76,464.85,464.85,7289.0,466.36,466.76,464.85,464.85,7289.0
2024-02-28 13:40:00,465.08,465.23,464.67,464.77,6329.0,465.08,465.23,464.67,464.77,6329.0
2024-02-28 13:50:00,464.52,465.47,464.48,465.47,8151.0,464.52,465.47,464.48,465.47,8151.0
2024-02-28 14:00:00,465.58,466.15,465.47,465.62,5901.0,465.58,466.15,465.47,465.62,5901.0
2024-02-28 14:10:00,465.43,465.43,464.43,465.17,2700.0,465.43,465.43,464.43,465.17,2700.0
2024-02-28 14:20:00,465.0,465.17,464.69,465.17,4551.0,465.0,465.17,464.69,465.17,4551.0
2024-02-28 14:30:00,465.21,465.21,464.24,464.24,2900.0,465.21,465.21,464.24,464.24,2900.0
2024-02-28 14:40:00,464.26,464.44,463.49,464.19,6351.0,464.26,464.44,463.49,464.19,6351.0
2024-02-28 14:50:00,464.18,464.2,463.68,463.8,4148.0,464.18,464.2,463.68,463.8,4148.0
2024-02-28 15:00:00,463.64,464.12,463.61,463.63,4618.0,463.64,464.12,463.61,463.63,4618.0
2024-02-28 15:10:00,463.48,463.83,463.34,463.83,5624.0,463.48,463.83,463.34,463.83,5624.0
2024-02-28 15:20:00,463.95,464.44,463.91,464.06,5855.0,463.95,464.44,463.91,464.06,5855.0
2024-02-28 15:30:00,463.99,464.33,463.87,463.96,4263.0,463.99,464.33,463.87,463.96,4263.0
2024-02-28 15:40:00,463.93,464.32,463.55,464.24,8493.0,463.93,464.32,463.55,464.24,8493.0
2024-02-28 15:50:00,464.09,464.72,463.36,464.14,34524.0,464.09,464.72,463.36,464.14,34524.0
2024-02-29 09:30:00,466.03,468.16,465.7,466.66,20316.0,466.03,468.16,465.7,466.66,20316.0
2024-02-29 09:40:00,467.0,467.67,466.27,466.56,4931.0,467.0,467.67,466.27,466.56,4931.0
2024-02-29 09:50:00,466.51,469.25,466.51,468.99,4518.0,466.51,469.25,466.51,468.99,4518.0
2024-02-29 10:00:00,468.96,468.96,468.21,468.29,3596.0,468.96,468.96,468.21,468.29,3596.0
2024-02-29 10:10:00,467.8,467.8,466.15,466.27,7779.0,467.8,467.8,466.15,466.27,7779.0
2024-02-29 10:20:00,466.13,467.5,465.93,467.5,17510.0,466.13,467.5,465.93,467.5,17510.0
2024-02-29 10:30:00,467.69,469.34,467.69,469.17,6096.0,467.69,469.34,467.69,469.17,6096.0
2024-02-29 10:40:00,469.17,469.17,467.8,469.03,4901.0,469.17,469.17,467.8,469.03,4901.0
2024-02-29 10:50:00,468.7,468.7,467.94,468.28,9807.0,468.7,468.7,467.94,468.28,9807.0
2024-02-29 11:00:00,468.42,468.42,466.26,467.06,12191.0,468.42,468.42,466.26,467.06,12191.0
2024-02-29 11:10:00,467.34,467.67,466.91,467.05,19912.0,467.34,467.67,466.91,467.05,19912.0
2024-02-29 11:20:00,467.04,467.2,464.96,464.96,11285.0,467.04,467.2,464.96,464.96,11285.0
2024-02-29 11:30:00,465.05,465.07,462.26,462.36,7725.0,465.05,465.07,462.26,462.36,7725.0
2024-02-29 11:40:00,462.31,463.31,461.1,463.31,25217.0,462.31,463.31,461.1,463.31,25217.0
2024-02-29 11:50:00,463.34,464.61,462.53,464.4,5042.0,463.34,464.61,462.53,464.4,5042.0
2024-02-29 12:00:00,464.63,465.58,464.59,464.88,11661.0,464.63,465.58,464.59,464.88,11661.0
2024-02-29 12:10:00,465.4,466.67,465.4,466.67,2758.0,465.4,466.67,465.4,466.67,2758.0
2024-02-29 12:20:00,466.85,466.97,465.41,465.41,5908.0,466.85,466.97,465.41,465.41,5908.0
2024-02-29 12:30:00,465.65,466.91,465.65,466.9,1604.0,465.65,466.91,465.65,466.9,1604.0
2024-02-29 12:40:00,466.88,467.01,465.82,465.84,11067.0,466.88,467.01,465.82,465.84,11067.0
2024-02-29 12:50:00,466.1,466.85,465.79,466.85,5081.0,466.1,466.85,465.79,466.85,5081.0
2024-02-29 13:00:00,466.85,467.16,466.49,466.79,4099.0,466.85,467.16,466.49,466.79,4099.0
2024-02-29 13:10:00,466.97,467.35,466.49,466.59,7295.0,466.97,467.35,466.49,466.59,7295.0
2024-02-29 13:20:00,466.43,467.37,466.3,467.05,6864.0,466.43,467.37,466.3,467.05,6864.0
2024-02-29 13:30:00,466.83,466.96,466.3,466.3,3556.0,466.83,466.96,466.3,466.3,3556.0
2024-02-29 13:40:00,466.49,466.49,466.05,466.35,4843.0,466.49,466.49,466.05,466.35,4843.0
2024-02-29 13:50:00,466.4,466.4,465.6,465.61,4298.0,466.4,466.4,465.6,465.61,4298.0
2024-02-29 14:00:00,465.77,465.98,465.2,465.84,5491.0,465.77,465.98,465.2,465.84,5491.0
2024-02-29 14:10:00,465.73,466.61,465.65,466.35,7400.0,465.73,466.61,465.65,466.35,7400.0
2024-02-29 14:20:00,466.39,467.25,466.17,466.38,35165.0,466.39,467.25,466.17,466.38,35165.0
2024-02-29 14:30:00,466.4,467.12,466.4,466.96,3588.0,466.4,467.12,466.4,466.96,3588.0
2024-02-29 14:40:00,466.96,466.96,466.28,466.81,3583.0,466.96,466.96,466.28,466.81,3583.0
2024-02-29 14:50:00,466.81,467.39,466.75,467.39,4177.0,466.81,467.39,466.75,467.39,4177.0
2024-02-29 15:00:00,467.55,468.25,467.43,467.63,5408.0,467.55,468.25,467.43,467.63,5408.0
2024-02-29 15:10:00,467.62,467.72,467.15,467.55,4929.0,467.62,467.72,467.15,467.55,4929.0
2024-02-29 15:20:00,467.88,468.02,467.74,467.8,2943.0,467.88,468.02,467.74,467.8,2943.0
2024-02-29 15:30:00,467.92,468.33,467.82,468.32,5181.0,467.92,468.33,467.82,468.32,5181.0
2024-02-29 15:40:00,468.54,469.9,468.47,469.5,16479.0,468.54,469.9,468.47,469.5,16479.0
2024-02-29 15:50:00,469.6,469.88,466.76,466.76,118602.0,469.6,469.88,466.76,466.76,118602.0
2024-03-01 09:30:00,461.84,462.99,460.19,461.01,64058.0,461.84,462.99,460.19,461.01,64058.0
2024-03-01 09:40:00,460.95,461.66,459.69,460.43,46113.0,460.95,461.66,459.69,460.43,46113.0
2024-03-01 09:50:00,460.28,460.43,458.54,460.39,11280.0,460.28,460.43,458.54,460.39,11280.0
2024-03-01 10:00:00,460.94,461.85,459.42,460.8,13840.0,460.94,461.85,459.42,460.8,13840.0
2024-03-01 10:10:00,460.83,461.07,459.51,460.15,12409.0,460.83,461.07,459.51,460.15,12409.0
2024-03-01 10:20:00,460.09,461.85,459.98,460.85,24140.0,460.09,461.85,459.98,460.85,24140.0
2024-03-01 10:30:00,461.03,461.94,460.57,461.94,9801.0,461.03,461.94,460.57,461.94,9801.0
2024-03-01 10:40:00,461.71,464.41,461.52,464.41,7675.0,461.71,464.41,461.52,464.41,7675.0
2024-03-01 10:50:00,464.31,464.52,463.71,464.39,15021.0,464.31,464.52,463.71,464.39,15021.0
2024-03-01 11:00:00,464.53,464.57,463.67,463.77,8688.0,464.53,464.57,463.67,463.77,8688.0
2024-03-01 11:10:00,463.84,463.84,462.75,463.21,7761.0,463.84,463.84,462.75,463.21,7761.0
2024-03-01 11:20:00,463.34,463.55,462.49,462.66,3958.0,463.34,463.55,462.49,462.66,3958.0
2024-03-01 11:30:00,462.68,463.62,462.15,463.62,12311.0,462.68,463.62,462.15,463.62,12311.0
2024-03-01 11:40:00,463.61,463.65,463.01,463.63,9247.0,463.61,463.65,463.01,463.63,9247.0
2024-03-01 11:50:00,463.55,464.34,463.55,463.95,4301.0,463.55,464.34,463.55,463.95,4301.0
2024-03-01 12:00:00,463.8,464.04,462.52,463.0,3014.0,463.8,464.04,462.52,463.0,3014.0
2024-03-01 12:10:00,463.12,463.49,462.11,462.31,2981.0,463.12,463.49,462.11,462.31,2981.0
2024-03-01 12:20:00,462.31,462.64,462.1,462.35,4798.0,462.31,462.64,462.1,462.35,4798.0
2024-03-01 12:30:00,462.25,462.25,461.0,461.14,7661.0,462.25,462.25,461.0,461.14,7661.0
2024-03-01 12:40:00,460.95,460.96,460.14,460.65,7185.0,460.95,460.96,460.14,460.65,7185.0
2024-03-01 12:50:00,460.91,460.91,460.46,460.51,5225.0,460.91,460.91,460.46,460.51,5225.0
2024-03-01 13:00:00,460.36,461.51,460.19,460.91,13742.0,460.36,461.51,460.19,460.91,13742.0
2024-03-01 13:10:00,460.9,461.84,460.86,461.56,9659.0,460.9,461.84,460.86,461.56,9659.0
2024-03-01 13:20:00,461.47,462.43,461.21,462.29,6589.0,461.47,462.43,461.21,462.29,6589.0
2024-03-01 13:30:00,462.58,462.58,461.46,461.46,27005.0,462.58,462.58,461.46,461.46,27005.0
2024-03-01 13:40:00,461.38,461.94,460.33,460.83,7066.0,461.38,461.94,460.33,460.83,7066.0
2024-03-01 13:50:00,460.98,461.05,460.37,460.38,3238.0,460.98,461.05,460.37,460.38,3238.0
2024-03-01 14:00:00,460.51,460.82,459.9,459.9,8106.0,460.51,460.82,459.9,459.9,8106.0
2024-03-01 14:10:00,460.01,460.47,459.53,459.87,13030.0,460.01,460.47,459.53,459.87,13030.0
2024-03-01 14:20:00,459.92,461.0,459.89,460.39,12234.0,459.92,461.0,459.89,460.39,12234.0
2024-03-01 14:30:00,460.3,460.3,458.82,458.92,5244.0,460.3,460.3,458.82,458.92,5244.0
2024-03-01 14:40:00,458.87,459.05,458.0,458.05,17183.0,458.87,459.05,458.0,458.05,17183.0
2024-03-01 14:50:00,458.03,459.06,457.75,458.02,22379.0,458.03,459.06,457.75,458.02,22379.0
2024-03-01 15:00:00,457.87,458.79,457.87,458.34,12907.0,457.87,458.79,457.87,458.34,12907.0
2024-03-01 15:10:00,458.25,458.79,457.87,458.79,5381.0,458.25,458.79,457.87,458.79,5381.0
2024-03-01 15:20:00,459.0,459.84,458.87,459.69,25032.0,459.0,459.84,458.87,459.69,25032.0
2024-03-01 15:30:00,459.6,459.77,458.85,458.9,10071.0,459.6,459.77,458.85,458.9,10071.0
2024-03-01 15:40:00,459.16,459.18,458.37,458.43,19473.0,459.16,459.18,458.37,458.43,19473.0
2024-03-01 15:50:00,458.37,458.7,457.63,458.35,65016.0,458.37,458.7,457.63,458.35,65016.0
2024-03-04 09:30:00,458.63,459.03,453.21,453.54,32375.0,458.63,459.03,453.21,453.54,32375.0
2024-03-04 09:40:00,453.3,455.55,451.8,452.14,33311.0,453.3,455.55,451.8,452.14,33311.0
2024-03-04 09:50:00,452.14,456.51,452.05,455.16,11046.0,452.14,456.51,452.05,455.16,11046.0
2024-03-04 10:00:00,455.52,457.15,454.12,454.46,14833.0,455.52,457.15,454.12,454.46,14833.0
2024-03-04 10:10:00,454.47,455.31,454.47,454.98,10886.0,454.47,455.31,454.47,454.98,10886.0
2024-03-04 10:20:00,455.01,455.16,454.52,454.74,7054.0,455.01,455.16,454.52,454.74,7054.0
2024-03-04 10:30:00,454.6,455.2,453.39,453.82,15489.0,454.6,455.2,453.39,453.82,15489.0
2024-03-04 10:40:00,453.9,453.9,452.7,453.53,9950.0,453.9,453.9,452.7,453.53,9950.0
2024-03-04 10:50:00,453.47,453.82,453.06,453.2,6895.0,453.47,453.82,453.06,453.2,6895.0
2024-03-04 11:00:00,452.88,454.15,452.78,453.46,13869.0,452.88,454.15,452.78,453.46,13869.0
2024-03-04 11:10:00,453.53,453.53,452.66,453.0,39400.0,453.53,453.53,452.66,453.0,39400.0
2024-03-04 11:20:00,452.82,453.18,452.44,453.02,10876.0,452.82,453.18,452.44,453.02,10876.0
2024-03-04 11:30:00,452.92,453.13,452.45,452.45,7867.0,452.92,453.13,452.45,452.45,7867.0
2024-03-04 11:40:00,452.47,453.29,452.32,453.25,8800.0,452.47,453.29,452.32,453.25,8800.0
2024-03-04 11:50:00,453.25,454.25,453.11,453.6,13353.0,453.25,454.25,453.11,453.6,13353.0
2024-03-04 12:00:00,453.75,454.07,453.68,453.93,8442.0,453.75,454.07,453.68,453.93,8442.0
2024-03-04 12:10:00,453.94,454.28,453.12,453.25,7414.0,453.94,454.28,453.12,453.25,7414.0
2024-03-04 12:20:00,453.46,453.6,452.79,452.84,12933.0,453.46,453.6,452.79,452.84,12933.0
2024-03-04 12:30:00,452.84,453.11,452.11,452.11,11704.0,452.84,453.11,452.11,452.11,11704.0
2024-03-04 12:40:00,452.24,452.33,451.28,451.62,20225.0,452.24,452.33,451.28,451.62,20225.0
2024-03-04 12:50:00,451.6,452.35,451.48,451.91,7059.0,451.6,452.35,451.48,451.91,7059.0
2024-03-04 13:00:00,452.05,452.29,451.79,451.79,7184.0,452.05,452.29,451.79,451.79,7184.0
2024-03-04 13:10:00,451.87,451.87,451.35,451.67,3721.0,451.87,451.87,451.35,451.67,3721.0
2024-03-04 13:20:00,451.59,451.59,450.91,450.92,5902.0,451.59,451.59,450.91,450.92,5902.0
2024-03-04 13:30:00,450.95,452.51,450.82,452.13,8920.0,450.95,452.51,450.82,452.13,8920.0
2024-03-04 13:40:00,452.13,452.2,451.66,451.86,8072.0,452.13,452.2,451.66,451.86,8072.0
2024-03-04 13:50:00,451.73,451.82,451.46,451.62,4300.0,451.73,451.82,451.46,451.62,4300.0
2024-03-04 14:00:00,451.68,451.68,450.93,451.29,6741.0,451.68,451.68,450.93,451.29,6741.0
2024-03-04 14:10:00,451.2,451.3,450.81,450.81,2763.0,451.2,451.3,450.81,450.81,2763.0
2024-03-04 14:20:00,450.89,451.25,450.66,451.1,11955.0,450.89,451.25,450.66,451.1,11955.0
2024-03-04 14:30:00,450.91,452.21,450.87,452.02,11810.0,450.91,452.21,450.87,452.02,11810.0
2024-03-04 14:40:00,451.94,452.17,451.45,451.55,7577.0,451.94,452.17,451.45,451.55,7577.0
2024-03-04 14:50:00,451.36,451.38,450.81,451.14,11889.0,451.36,451.38,450.81,451.14,11889.0
2024-03-04 15:00:00,451.18,451.18,449.81,449.86,14300.0,451.18,451.18,449.81,449.86,14300.0
2024-03-04 15:10:00,449.86,452.26,449.77,451.57,22941.0,449.86,452.26,449.77,451.57,22941.0
2024-03-04 15:20:00,451.55,452.46,451.44,451.44,11413.0,451.55,452.46,451.44,451.44,11413.0
2024-03-04 15:30:00,451.64,451.72,450.47,450.96,11559.0,451.64,451.72,450.47,450.96,11559.0
2024-03-04 15:40:00,450.91,451.66,450.62,450.75,17222.0,450.91,451.66,450.62,450.75,17222.0
2024-03-04 15:50:00,450.97,451.35,450.59,450.64,45021.0,450.97,451.35,450.59,450.64,45021.0
2024-03-05 09:30:00,448.81,448.81,446.07,447.23,18394.0,448.81,448.81,446.07,447.23,18394.0
2024-03-05 09:40:00,447.16,448.16,446.53,446.74,8252.0,447.16,448.16,446.53,446.74,8252.0
2024-03-05 09:50:00,446.46,448.11,444.44,444.63,12937.0,446.46,448.11,444.44,444.63,12937.0
2024-03-05 10:00:00,445.17,446.33,444.0,444.65,14627.0,445.17,446.33,444.0,444.65,14627.0
2024-03-05 10:10:00,444.05,446.0,444.01,445.88,19155.0,444.05,446.0,444.01,445.88,19155.0
2024-03-05 10:20:00,446.19,447.25,445.67,446.5,8617.0,446.19,447.25,445.67,446.5,8617.0
2024-03-05 10:30:00,446.38,446.38,445.56,445.98,4968.0,446.38,446.38,445.56,445.98,4968.0
2024-03-05 10:40:00,446.51,447.79,446.51,446.75,6745.0,446.51,447.79,446.51,446.75,6745.0
2024-03-05 10:50:00,446.69,447.48,445.6,445.85,7972.0,446.69,447.48,445.6,445.85,7972.0
2024-03-05 11:00:00,445.82,446.22,445.21,445.28,2900.0,445.82,446.22,445.21,445.28,2900.0
2024-03-05 11:10:00,445.3,445.3,444.05,445.01,9454.0,445.3,445.3,444.05,445.01,9454.0
2024-03-05 11:20:00,445.01,445.23,444.64,445.11,6337.0,445.01,445.23,444.64,445.11,6337.0
2024-03-05 11:30:00,444.73,445.28,444.16,444.17,10101.0,444.73,445.28,444.16,444.17,10101.0
2024-03-05 11:40:00,444.31,444.9,443.96,444.79,7860.0,444.31,444.9,443.96,444.79,7860.0
2024-03-05 11:50:00,445.0,445.19,444.4,445.19,4919.0,445.0,445.19,444.4,445.19,4919.0
2024-03-05 12:00:00,445.05,445.72,444.67,444.85,5397.0,445.05,445.72,444.67,444.85,5397.0
2024-03-05 12:10:00,444.89,445.02,444.08,444.15,5311.0,444.89,445.02,444.08,444.15,5311.0
2024-03-05 12:20:00,444.18,445.35,444.18,445.05,6050.0,444.18,445.35,444.18,445.05,6050.0
2024-03-05 12:30:00,445.0,445.35,444.84,445.35,5252.0,445.0,445.35,444.84,445.35,5252.0
2024-03-05 12:40:00,445.12,446.82,445.1,446.79,3703.0,445.12,446.82,445.1,446.79,3703.0
2024-03-05 12:50:00,446.7,446.71,445.27,445.27,9657.0,446.7,446.71,445.27,445.27,9657.0
2024-03-05 13:00:00,445.25,445.87,444.61,445.79,5171.0,445.25,445.87,444.61,445.79,5171.0
2024-03-05 13:10:00,445.71,445.71,444.75,444.87,2300.0,445.71,445.71,444.75,444.87,2300.0
2024-03-05 13:20:00,445.02,445.02,444.67,444.99,2500.0,445.02,445.02,444.67,444.99,2500.0
2024-03-05 13:30:00,444.98,445.23,444.52,445.0,4459.0,444.98,445.23,444.52,445.0,4459.0
2024-03-05 13:40:00,444.84,444.84,444.24,444.61,2786.0,444.84,444.84,444.24,444.61,2786.0
2024-03-05 13:50:00,444.45,445.1,444.13,444.56,6110.0,444.45,445.1,444.13,444.56,6110.0
2024-03-05 14:00:00,444.78,445.26,444.62,445.25,4578.0,444.78,445.26,444.62,445.25,4578.0
2024-03-05 14:10:00,445.16,445.29,444.33,444.35,3205.0,445.16,445.29,444.33,444.35,3205.0
2024-03-05 14:20:00,444.57,445.38,444.52,445.04,2940.0,444.57,445.38,444.52,445.04,2940.0
2024-03-05 14:30:00,445.04,445.25,444.63,445.03,6467.0,445.04,445.25,444.63,445.03,6467.0
2024-03-05 14:40:00,445.0,445.23,444.63,444.75,3707.0,445.0,445.23,444.63,444.75,3707.0
2024-03-05 14:50:00,445.05,445.1,444.47,444.88,6786.0,445.05,445.1,444.47,444.88,6786.0
2024-03-05 15:00:00,444.91,445.22,444.69,444.8,5610.0,444.91,445.22,444.69,444.8,5610.0
2024-03-05 15:10:00,444.83,444.83,444.17,444.35,7327.0,444.83,444.83,444.17,444.35,7327.0
2024-03-05 15:20:00,444.44,444.44,443.67,443.73,10298.0,444.44,444.44,443.67,443.73,10298.0
2024-03-05 15:30:00,443.61,444.8,443.61,444.5,12430.0,443.61,444.8,443.61,444.5,12430.0
2024-03-05 15:40:00,444.45,445.24,444.3,445.13,13418.0,444.45,445.24,444.3,445.13,13418.0
2024-03-05 15:50:00,444.96,446.63,444.47,446.2,73444.0,444.96,446.63,444.47,446.2,73444.0
2024-03-06 09:30:00,451.99,452.66,449.07,449.99,42338.0,451.99,452.66,449.07,449.99,42338.0
2024-03-06 09:40:00,450.62,450.62,447.19,447.55,8716.0,450.62,450.62,447.19,447.55,8716.0
2024-03-06 09:50:00,447.62,448.47,447.24,448.03,10457.0,447.62,448.47,447.24,448.03,10457.0
2024-03-06 10:00:00,447.94,449.02,445.78,446.15,16980.0,447.94,449.02,445.78,446.15,16980.0
2024-03-06 10:10:00,446.19,447.15,445.14,446.52,14438.0,446.19,447.15,445.14,446.52,14438.0
2024-03-06 10:20:00,446.9,447.37,445.15,445.4,12878.0,446.9,447.37,445.15,445.4,12878.0
2024-03-06 10:30:00,445.64,446.47,445.3,446.15,18402.0,445.64,446.47,445.3,446.15,18402.0
2024-03-06 10:40:00,446.13,448.0,446.0,447.82,19178.0,446.13,448.0,446.0,447.82,19178.0
2024-03-06 10:50:00,447.92,448.55,446.56,446.84,10821.0,447.92,448.55,446.56,446.84,10821.0
2024-03-06 11:00:00,446.92,446.99,445.81,445.99,7477.0,446.92,446.99,445.81,445.99,7477.0
2024-03-06 11:10:00,445.68,445.87,444.86,444.95,6956.0,445.68,445.87,444.86,444.95,6956.0
2024-03-06 11:20:00,445.15,445.16,443.55,444.8,15915.0,445.15,445.16,443.55,444.8,15915.0
2024-03-06 11:30:00,445.18,445.39,444.81,445.02,10591.0,445.18,445.39,444.81,445.02,10591.0
2024-03-06 11:40:00,444.99,445.23,444.73,445.13,3636.0,444.99,445.23,444.73,445.13,3636.0
2024-03-06 11:50:00,445.1,446.22,445.1,446.05,6704.0,445.1,446.22,445.1,446.05,6704.0
2024-03-06 12:00:00,446.26,446.53,446.09,446.34,5360.0,446.26,446.53,446.09,446.34,5360.0
2024-03-06 12:10:00,446.33,446.54,445.83,446.4,8903.0,446.33,446.54,445.83,446.4,8903.0
2024-03-06 12:20:00,446.06,446.76,445.96,446.54,14703.0,446.06,446.76,445.96,446.54,14703.0
2024-03-06 12:30:00,446.84,446.86,446.37,446.4,3975.0,446.84,446.86,446.37,446.4,3975.0
2024-03-06 12:40:00,446.68,447.17,446.67,446.87,1804.0,446.68,447.17,446.67,446.87,1804.0
2024-03-06 12:50:00,446.73,446.75,446.0,446.3,2288.0,446.73,446.75,446.0,446.3,2288.0
2024-03-06 13:00:00,446.43,446.63,445.95,446.14,3004.0,446.43,446.63,445.95,446.14,3004.0
2024-03-06 13:10:00,446.21,446.24,445.78,445.78,2308.0,446.21,446.24,445.78,445.78,2308.0
2024-03-06 13:20:00,446.07,446.81,446.0,446.81,3236.0,446.07,446.81,446.0,446.81,3236.0
2024-03-06 13:30:00,446.77,446.77,444.0,444.68,6279.0,446.77,446.77,444.0,444.68,6279.0
2024-03-06 13:40:00,445.1,445.76,443.74,443.74,3731.0,445.1,445.76,443.74,443.74,3731.0
2024-03-06 13:50:00,443.74,444.65,443.52,444.65,4192.0,443.74,444.65,443.52,444.65,4192.0
2024-03-06 14:00:00,444.28,444.98,443.81,444.56,3277.0,444.28,444.98,443.81,444.56,3277.0
2024-03-06 14:10:00,444.45,444.98,443.78,444.3,4847.0,444.45,444.98,443.78,444.3,4847.0
2024-03-06 14:20:00,444.74,446.21,444.41,446.06,8703.0,444.74,446.21,444.41,446.06,8703.0
2024-03-06 14:30:00,446.27,446.87,445.75,446.87,10345.0,446.27,446.87,445.75,446.87,10345.0
2024-03-06 14:40:00,446.72,447.28,445.92,446.32,16545.0,446.72,447.28,445.92,446.32,16545.0
2024-03-06 14:50:00,446.41,447.41,446.41,447.14,5611.0,446.41,447.41,446.41,447.14,5611.0
2024-03-06 15:00:00,447.11,447.38,446.35,447.38,7695.0,447.11,447.38,446.35,447.38,7695.0
2024-03-06 15:10:00,447.37,447.76,446.45,446.99,35224.0,447.37,447.76,446.45,446.99,35224.0
2024-03-06 15:20:00,446.39,446.97,445.77,446.97,3897.0,446.39,446.97,445.77,446.97,3897.0
2024-03-06 15:30:00,446.85,447.09,445.99,446.39,10382.0,446.85,447.09,445.99,446.39,10382.0
2024-03-06 15:40:00,446.89,447.64,446.75,447.44,7383.0,446.89,447.64,446.75,447.44,7383.0
2024-03-06 15:50:00,447.27,448.62,446.82,448.55,32665.0,447.27,448.62,446.82,448.55,32665.0
2024-03-07 09:30:00,449.03,454.49,449.03,452.48,27137.0,449.03,454.49,449.03,452.48,27137.0
2024-03-07 09:40:00,452.92,455.36,452.92,454.86,9948.0,452.92,455.36,452.92,454.86,9948.0
2024-03-07 09:50:00,454.8,457.58,454.39,457.57,11853.0,454.8,457.58,454.39,457.57,11853.0
2024-03-07 10:00:00,457.12,458.28,456.59,457.88,10489.0,457.12,458.28,456.59,457.88,10489.0
2024-03-07 10:10:00,457.9,460.43,457.89,460.15,13994.0,457.9,460.43,457.89,460.15,13994.0
2024-03-07 10:20:00,460.22,461.0,458.49,460.08,18683.0,460.22,461.0,458.49,460.08,18683.0
2024-03-07 10:30:00,460.1,460.1,457.73,458.33,15848.0,460.1,460.1,457.73,458.33,15848.0
2024-03-07 10:40:00,458.16,458.62,457.35,458.02,7812.0,458.16,458.62,457.35,458.02,7812.0
2024-03-07 10:50:00,458.05,458.24,457.36,457.68,11306.0,458.05,458.24,457.36,457.68,11306.0
2024-03-07 11:00:00,457.66,457.69,456.7,456.89,3778.0,457.66,457.69,456.7,456.89,3778.0
2024-03-07 11:10:00,456.88,457.16,455.81,456.34,12971.0,456.88,457.16,455.81,456.34,12971.0
2024-03-07 11:20:00,456.35,456.35,455.18,455.26,6870.0,456.35,456.35,455.18,455.26,6870.0
2024-03-07 11:30:00,454.73,456.13,454.07,455.95,12742.0,454.73,456.13,454.07,455.95,12742.0
2024-03-07 11:40:00,456.01,456.24,455.7,455.72,9210.0,456.01,456.24,455.7,455.72,9210.0
2024-03-07 11:50:00,455.57,456.29,455.54,455.97,10701.0,455.57,456.29,455.54,455.97,10701.0
2024-03-07 12:00:00,456.16,457.07,455.84,456.83,5049.0,456.16,457.07,455.84,456.83,5049.0
2024-03-07 12:10:00,456.71,457.26,456.51,456.72,5451.0,456.71,457.26,456.51,456.72,5451.0
2024-03-07 12:20:00,456.59,456.68,455.79,456.18,6223.0,456.59,456.68,455.79,456.18,6223.0
2024-03-07 12:30:00,456.23,458.21,456.09,457.64,39056.0,456.23,458.21,456.09,457.64,39056.0
2024-03-07 12:40:00,457.63,458.05,457.39,457.46,11325.0,457.63,458.05,457.39,457.46,11325.0
2024-03-07 12:50:00,457.7,458.06,457.66,457.98,13668.0,457.7,458.06,457.66,457.98,13668.0
2024-03-07 13:00:00,458.08,458.61,457.9,458.25,5897.0,458.08,458.61,457.9,458.25,5897.0
2024-03-07 13:10:00,458.5,458.63,458.04,458.25,2035.0,458.5,458.63,458.04,458.25,2035.0
2024-03-07 13:20:00,458.15,459.2,458.15,458.67,18473.0,458.15,459.2,458.15,458.67,18473.0
2024-03-07 13:30:00,458.46,458.55,457.75,458.5,5287.0,458.46,458.55,457.75,458.5,5287.0
2024-03-07 13:40:00,458.55,459.45,458.38,459.24,6209.0,458.55,459.45,458.38,459.24,6209.0
2024-03-07 13:50:00,459.24,459.76,459.13,459.75,6767.0,459.24,459.76,459.13,459.75,6767.0
2024-03-07 14:00:00,459.78,459.78,458.89,459.55,16738.0,459.78,459.78,458.89,459.55,16738.0
2024-03-07 14:10:00,459.76,459.76,459.25,459.72,8106.0,459.76,459.76,459.25,459.72,8106.0
2024-03-07 14:20:00,459.41,459.63,459.01,459.28,3869.0,459.41,459.63,459.01,459.28,3869.0
2024-03-07 14:30:00,459.2,460.15,459.2,460.03,4569.0,459.2,460.15,459.2,460.03,4569.0
2024-03-07 14:40:00,460.15,460.2,459.65,459.97,3362.0,460.15,460.2,459.65,459.97,3362.0
2024-03-07 14:50:00,460.2,460.2,459.43,459.43,3444.0,460.2,460.2,459.43,459.43,3444.0
2024-03-07 15:00:00,459.46,459.63,458.78,459.08,4663.0,459.46,459.63,458.78,459.08,4663.0
2024-03-07 15:10:00,459.11,459.11,458.44,458.53,3015.0,459.11,459.11,458.44,458.53,3015.0
2024-03-07 15:20:00,458.61,458.7,458.08,458.41,3269.0,458.61,458.7,458.08,458.41,3269.0
2024-03-07 15:30:00,458.3,458.57,457.91,458.11,5458.0,458.3,458.57,457.91,458.11,5458.0
2024-03-07 15:40:00,458.21,458.41,457.47,457.94,16252.0,458.21,458.41,457.47,457.94,16252.0
2024-03-07 15:50:00,458.04,458.48,457.02,457.02,40387.0,458.04,458.48,457.02,457.02,40387.0
2024-03-08 09:30:00,461.27,463.2,460.78,462.77,20813.0,461.27,463.2,460.78,462.77,20813.0
2024-03-08 09:40:00,461.98,465.42,461.98,463.11,12915.0,461.98,465.42,461.98,463.11,12915.0
2024-03-08 09:50:00,463.4,463.69,462.34,462.86,4632.0,463.4,463.69,462.34,462.86,4632.0
2024-03-08 10:00:00,463.06,464.66,462.68,464.18,6174.0,463.06,464.66,462.68,464.18,6174.0
2024-03-08 10:10:00,464.53,464.77,463.33,463.33,5780.0,464.53,464.77,463.33,463.33,5780.0
2024-03-08 10:20:00,463.4,463.4,462.25,462.73,3241.0,463.4,463.4,462.25,462.73,3241.0
2024-03-08 10:30:00,462.46,462.67,461.56,461.91,4339.0,462.46,462.67,461.56,461.91,4339.0
2024-03-08 10:40:00,462.05,463.24,461.57,462.67,7128.0,462.05,463.24,461.57,462.67,7128.0
2024-03-08 10:50:00,462.61,464.74,462.58,464.34,16099.0,462.61,464.74,462.58,464.34,16099.0
2024-03-08 11:00:00,464.45,464.45,463.09,463.09,4003.0,464.45,464.45,463.09,463.09,4003.0
2024-03-08 11:10:00,462.92,463.99,462.85,463.31,13237.0,462.92,463.99,462.85,463.31,13237.0
2024-03-08 11:20:00,463.29,463.87,462.5,462.63,9848.0,463.29,463.87,462.5,462.63,9848.0
2024-03-08 11:30:00,462.52,463.67,462.33,463.25,12267.0,462.52,463.67,462.33,463.25,12267.0
2024-03-08 11:40:00,463.3,463.35,461.56,462.22,6693.0,463.3,463.35,461.56,462.22,6693.0
2024-03-08 11:50:00,462.13,463.14,461.74,462.13,9474.0,462.13,463.14,461.74,462.13,9474.0
2024-03-08 12:00:00,462.06,462.65,461.63,461.81,9265.0,462.06,462.65,461.63,461.81,9265.0
2024-03-08 12:10:00,461.53,461.88,459.47,459.47,7377.0,461.53,461.88,459.47,459.47,7377.0
2024-03-08 12:20:00,459.73,460.88,458.92,460.88,3740.0,459.73,460.88,458.92,460.88,3740.0
2024-03-08 12:30:00,460.93,461.49,460.7,461.24,2963.0,460.93,461.49,460.7,461.24,2963.0
2024-03-08 12:40:00,461.87,461.87,460.78,461.15,5030.0,461.87,461.87,460.78,461.15,5030.0
2024-03-08 12:50:00,461.14,461.55,459.66,460.01,3975.0,461.14,461.55,459.66,460.01,3975.0
2024-03-08 13:00:00,459.9,460.16,458.89,460.11,4791.0,459.9,460.16,458.89,460.11,4791.0
2024-03-08 13:10:00,459.9,460.1,459.59,459.67,2644.0,459.9,460.1,459.59,459.67,2644.0
2024-03-08 13:20:00,460.14,460.23,459.34,459.37,2750.0,460.14,460.23,459.34,459.37,2750.0
2024-03-08 13:30:00,459.06,459.06,457.29,457.93,3590.0,459.06,459.06,457.29,457.93,3590.0
2024-03-08 13:40:00,457.81,458.66,457.3,458.41,4152.0,457.81,458.66,457.3,458.41,4152.0
2024-03-08 13:50:00,458.15,460.16,457.89,459.81,11333.0,458.15,460.16,457.89,459.81,11333.0
2024-03-08 14:00:00,459.52,459.9,459.04,459.66,3152.0,459.52,459.9,459.04,459.66,3152.0
2024-03-08 14:10:00,459.58,459.95,459.38,459.82,2514.0,459.58,459.95,459.38,459.82,2514.0
2024-03-08 14:20:00,459.98,461.25,459.98,461.11,6795.0,459.98,461.25,459.98,461.11,6795.0
2024-03-08 14:30:00,461.11,461.78,461.11,461.38,2750.0,461.11,461.78,461.11,461.38,2750.0
2024-03-08 14:40:00,461.54,462.31,461.54,461.78,1850.0,461.54,462.31,461.54,461.78,1850.0
2024-03-08 14:50:00,461.64,461.72,460.98,461.31,3510.0,461.64,461.72,460.98,461.31,3510.0
2024-03-08 15:00:00,461.08,461.49,459.84,459.84,2128.0,461.08,461.49,459.84,459.84,2128.0
2024-03-08 15:10:00,459.86,460.17,459.35,460.17,2200.0,459.86,460.17,459.35,460.17,2200.0
2024-03-08 15:20:00,460.05,460.64,459.41,459.5,2400.0,460.05,460.64,459.41,459.5,2400.0
2024-03-08 15:30:00,459.47,460.58,459.29,460.55,5632.0,459.47,460.58,459.29,460.55,5632.0
2024-03-08 15:40:00,460.61,460.99,460.1,460.67,5940.0,460.61,460.99,460.1,460.67,5940.0
2024-03-08 15:50:00,460.88,461.0,460.28,460.39,32417.0,460.88,461.0,460.28,460.39,32417.0
2024-03-11 09:30:00,461.53,461.53,458.85,458.96,33497.0,461.53,461.53,458.85,458.96,33497.0
2024-03-11 09:40:00,458.32,460.05,458.32,459.4,4880.0,458.32,460.05,458.32,459.4,4880.0
2024-03-11 09:50:00,459.53,460.55,459.37,459.85,3682.0,459.53,460.55,459.37,459.85,3682.0
2024-03-11 10:00:00,459.86,460.27,458.9,459.39,5411.0,459.86,460.27,458.9,459.39,5411.0
2024-03-11 10:10:00,459.95,459.95,458.75,458.78,4226.0,459.95,459.95,458.75,458.78,4226.0
2024-03-11 10:20:00,459.23,459.28,456.7,458.2,6264.0,459.23,459.28,456.7,458.2,6264.0
2024-03-11 10:30:00,458.39,459.66,458.39,458.96,3380.0,458.39,459.66,458.39,458.96,3380.0
2024-03-11 10:40:00,458.99,459.53,458.91,459.01,4849.0,458.99,459.53,458.91,459.01,4849.0
2024-03-11 10:50:00,459.5,460.28,459.34,459.85,6759.0,459.5,460.28,459.34,459.85,6759.0
2024-03-11 11:00:00,459.84,459.92,457.95,458.06,8533.0,459.84,459.92,457.95,458.06,8533.0
2024-03-11 11:10:00,457.87,457.87,455.92,455.99,11433.0,457.87,457.87,455.92,455.99,11433.0
2024-03-11 11:20:00,456.05,456.33,454.8,454.81,7080.0,456.05,456.33,454.8,454.81,7080.0
2024-03-11 11:30:00,454.85,454.96,453.67,454.96,5545.0,454.85,454.96,453.67,454.96,5545.0
2024-03-11 11:40:00,454.51,454.91,454.0,454.55,4041.0,454.51,454.91,454.0,454.55,4041.0
2024-03-11 11:50:00,454.75,456.67,454.74,456.67,7544.0,454.75,456.67,454.74,456.67,7544.0
2024-03-11 12:00:00,456.67,456.67,456.05,456.19,6090.0,456.67,456.67,456.05,456.19,6090.0
2024-03-11 12:10:00,456.45,456.45,455.87,456.17,2805.0,456.45,456.45,455.87,456.17,2805.0
2024-03-11 12:20:00,456.2,456.2,454.51,455.0,11270.0,456.2,456.2,454.51,455.0,11270.0
2024-03-11 12:30:00,455.27,455.54,455.11,455.32,2565.0,455.27,455.54,455.11,455.32,2565.0
2024-03-11 12:40:00,455.44,456.42,455.44,456.01,3811.0,455.44,456.42,455.44,456.01,3811.0
2024-03-11 12:50:00,455.91,456.1,455.66,455.68,3525.0,455.91,456.1,455.66,455.68,3525.0
2024-03-11 13:00:00,455.73,455.98,455.41,455.49,2500.0,455.73,455.98,455.41,455.49,2500.0
2024-03-11 13:10:00,455.33,455.74,455.12,455.67,3325.0,455.33,455.74,455.12,455.67,3325.0
2024-03-11 13:20:00,455.5,456.51,455.5,456.35,9026.0,455.5,456.51,455.5,456.35,9026.0
2024-03-11 13:30:00,456.23,456.72,456.12,456.6,1853.0,456.23,456.72,456.12,456.6,1853.0
2024-03-11 13:40:00,456.31,456.59,456.1,456.22,1613.0,456.31,456.59,456.1,456.22,1613.0
2024-03-11 13:50:00,456.38,457.4,456.09,457.39,2396.0,456.38,457.4,456.09,457.39,2396.0
2024-03-11 14:00:00,457.33,458.52,457.3,458.26,3694.0,457.33,458.52,457.3,458.26,3694.0
2024-03-11 14:10:00,458.12,458.96,457.99,458.64,4681.0,458.12,458.96,457.99,458.64,4681.0
2024-03-11 14:20:00,458.71,459.61,458.71,459.45,2667.0,458.71,459.61,458.71,459.45,2667.0
2024-03-11 14:30:00,459.82,460.26,459.82,460.12,6857.0,459.82,460.26,459.82,460.12,6857.0
2024-03-11 14:40:00,460.38,460.46,459.91,460.45,1900.0,460.38,460.46,459.91,460.45,1900.0
2024-03-11 14:50:00,460.58,460.83,459.75,459.83,4122.0,460.58,460.83,459.75,459.83,4122.0
2024-03-11 15:00:00,459.6,460.13,459.6,459.79,1950.0,459.6,460.13,459.6,459.79,1950.0
2024-03-11 15:10:00,459.64,459.64,458.59,458.77,2289.0,459.64,459.64,458.59,458.77,2289.0
2024-03-11 15:20:00,458.84,458.92,458.05,458.27,2584.0,458.84,458.92,458.05,458.27,2584.0
2024-03-11 15:30:00,458.15,458.49,457.87,458.01,6547.0,458.15,458.49,457.87,458.01,6547.0
2024-03-11 15:40:00,458.01,458.8,457.77,457.78,5903.0,458.01,458.8,457.77,457.78,5903.0
2024-03-11 15:50:00,457.84,458.47,457.16,457.58,37763.0,457.84,458.47,457.16,457.58,37763.0
2024-03-12 09:30:00,459.48,462.56,458.56,461.72,15931.0,459.48,462.56,458.56,461.72,15931.0
2024-03-12 09:40:00,462.3,463.56,461.01,462.42,13768.0,462.3,463.56,461.01,462.42,13768.0
2024-03-12 09:50:00,463.16,465.3,463.1,465.28,7384.0,463.16,465.3,463.1,465.28,7384.0
2024-03-12 10:00:00,465.24,465.39,463.93,463.93,7635.0,465.24,465.39,463.93,463.93,7635.0
2024-03-12 10:10:00,463.83,464.05,462.99,463.06,4962.0,463.83,464.05,462.99,463.06,4962.0
2024-03-12 10:20:00,463.04,463.82,462.89,463.62,3597.0,463.04,463.82,462.89,463.62,3597.0
2024-03-12 10:30:00,464.01,466.0,463.58,465.78,33501.0,464.01,466.0,463.58,465.78,33501.0
2024-03-12 10:40:00,465.86,467.52,464.73,466.82,11259.0,465.86,467.52,464.73,466.82,11259.0
2024-03-12 10:50:00,467.63,467.65,466.14,467.12,6956.0,467.63,467.65,466.14,467.12,6956.0
2024-03-12 11:00:00,467.45,467.86,466.96,467.69,4736.0,467.45,467.86,466.96,467.69,4736.0
2024-03-12 11:10:00,467.34,467.61,466.94,466.94,4227.0,467.34,467.61,466.94,466.94,4227.0
2024-03-12 11:20:00,466.87,467.27,466.76,466.93,3833.0,466.87,467.27,466.76,466.93,3833.0
2024-03-12 11:30:00,466.93,467.12,466.57,467.1,10247.0,466.93,467.12,466.57,467.1,10247.0
2024-03-12 11:40:00,466.91,466.91,465.59,466.63,3841.0,466.91,466.91,465.59,466.63,3841.0
2024-03-12 11:50:00,466.46,467.08,466.46,466.63,7288.0,466.46,467.08,466.46,466.63,7288.0
2024-03-12 12:00:00,466.45,466.77,465.89,466.05,8199.0,466.45,466.77,465.89,466.05,8199.0
2024-03-12 12:10:00,466.14,466.34,465.02,465.02,4706.0,466.14,466.34,465.02,465.02,4706.0
2024-03-12 12:20:00,465.18,465.34,464.81,465.13,3664.0,465.18,465.34,464.81,465.13,3664.0
2024-03-12 12:30:00,464.84,465.34,464.56,465.1,12280.0,464.84,465.34,464.56,465.1,12280.0
2024-03-12 12:40:00,465.35,465.36,464.43,464.9,1435.0,465.35,465.36,464.43,464.9,1435.0
2024-03-12 12:50:00,465.34,465.54,464.41,464.72,3836.0,465.34,465.54,464.41,464.72,3836.0
2024-03-12 13:00:00,464.69,465.25,463.78,463.79,16152.0,464.69,465.25,463.78,463.79,16152.0
2024-03-12 13:10:00,463.72,464.85,463.34,464.81,5339.0,463.72,464.85,463.34,464.81,5339.0
2024-03-12 13:20:00,464.78,465.36,464.77,465.25,1702.0,464.78,465.36,464.77,465.25,1702.0
2024-03-12 13:30:00,465.23,465.98,465.22,465.78,6220.0,465.23,465.98,465.22,465.78,6220.0
2024-03-12 13:40:00,465.73,465.94,465.35,465.6,6189.0,465.73,465.94,465.35,465.6,6189.0
2024-03-12 13:50:00,465.65,465.95,465.28,465.95,2050.0,465.65,465.95,465.28,465.95,2050.0
2024-03-12 14:00:00,465.84,466.66,465.7,466.29,3933.0,465.84,466.66,465.7,466.29,3933.0
2024-03-12 14:10:00,466.29,466.58,465.89,465.98,2100.0,466.29,466.58,465.89,465.98,2100.0
2024-03-12 14:20:00,466.25,467.09,466.15,467.09,2540.0,466.25,467.09,466.15,467.09,2540.0
2024-03-12 14:30:00,467.13,467.5,466.78,467.02,3087.0,467.13,467.5,466.78,467.02,3087.0
2024-03-12 14:40:00,466.79,466.89,465.3,466.57,11269.0,466.79,466.89,465.3,466.57,11269.0
2024-03-12 14:50:00,466.38,467.15,466.38,466.75,12083.0,466.38,467.15,466.38,466.75,12083.0
2024-03-12 15:00:00,466.7,466.7,465.0,465.18,10371.0,466.7,466.7,465.0,465.18,10371.0
2024-03-12 15:10:00,465.1,465.62,464.72,464.84,7156.0,465.1,465.62,464.72,464.84,7156.0
2024-03-12 15:20:00,465.0,465.9,464.99,465.86,6723.0,465.0,465.9,464.99,465.86,6723.0
2024-03-12 15:30:00,465.66,465.66,465.14,465.19,4255.0,465.66,465.66,465.14,465.19,4255.0
2024-03-12 15:40:00,465.29,465.58,464.59,464.8,11963.0,465.29,465.58,464.59,464.8,11963.0
2024-03-12 15:50:00,464.93,465.74,464.13,465.08,44402.0,464.93,465.74,464.13,465.08,44402.0
2024-03-13 09:30:00,467.93,471.04,467.9,470.22,21790.0,467.93,471.04,467.9,470.22,21790.0
2024-03-13 09:40:00,470.38,470.51,468.41,468.99,13177.0,470.38,470.51,468.41,468.99,13177.0
2024-03-13 09:50:00,469.05,470.29,469.05,469.87,10934.0,469.05,470.29,469.05,469.87,10934.0
2024-03-13 10:00:00,469.85,470.74,469.01,470.68,14397.0,469.85,470.74,469.01,470.68,14397.0
2024-03-13 10:10:00,470.42,471.28,470.15,471.17,7241.0,470.42,471.28,470.15,471.17,7241.0
2024-03-13 10:20:00,470.93,471.07,469.95,469.97,5044.0,470.93,471.07,469.95,469.97,5044.0
2024-03-13 10:30:00,469.95,471.25,469.95,471.04,4673.0,469.95,471.25,469.95,471.04,4673.0
2024-03-13 10:40:00,471.1,471.72,470.71,471.52,9016.0,471.1,471.72,470.71,471.52,9016.0
2024-03-13 10:50:00,471.52,471.61,469.3,469.99,30039.0,471.52,471.61,469.3,469.99,30039.0
2024-03-13 11:00:00,470.18,470.18,468.93,469.67,33886.0,470.18,470.18,468.93,469.67,33886.0
2024-03-13 11:10:00,469.67,470.65,469.65,470.61,5562.0,469.67,470.65,469.65,470.61,5562.0
2024-03-13 11:20:00,470.46,471.37,470.46,470.84,6982.0,470.46,471.37,470.46,470.84,6982.0
2024-03-13 11:30:00,470.83,471.53,470.08,470.08,11363.0,470.83,471.53,470.08,470.08,11363.0
2024-03-13 11:40:00,470.0,470.26,469.81,469.81,2935.0,470.0,470.26,469.81,469.81,2935.0
2024-03-13 11:50:00,470.05,470.05,469.21,469.32,3326.0,470.05,470.05,469.21,469.32,3326.0
2024-03-13 12:00:00,469.34,469.55,469.06,469.37,4340.0,469.34,469.55,469.06,469.37,4340.0
2024-03-13 12:10:00,469.64,469.78,469.2,469.58,2045.0,469.64,469.78,469.2,469.58,2045.0
2024-03-13 12:20:00,469.09,469.55,469.05,469.2,1465.0,469.09,469.55,469.05,469.2,1465.0
2024-03-13 12:30:00,469.06,469.21,468.46,469.21,4321.0,469.06,469.21,468.46,469.21,4321.0
2024-03-13 12:40:00,469.06,469.38,469.01,469.25,2767.0,469.06,469.38,469.01,469.25,2767.0
2024-03-13 12:50:00,469.48,469.87,469.19,469.29,2065.0,469.48,469.87,469.19,469.29,2065.0
2024-03-13 13:00:00,469.24,469.8,469.23,469.8,3029.0,469.24,469.8,469.23,469.8,3029.0
2024-03-13 13:10:00,469.68,469.93,469.49,469.69,1571.0,469.68,469.93,469.49,469.69,1571.0
2024-03-13 13:20:00,469.53,469.84,469.53,469.76,1600.0,469.53,469.84,469.53,469.76,1600.0
2024-03-13 13:30:00,469.94,469.94,469.5,469.7,2775.0,469.94,469.94,469.5,469.7,2775.0
2024-03-13 13:40:00,469.52,469.52,469.14,469.15,8613.0,469.52,469.52,469.14,469.15,8613.0
2024-03-13 13:50:00,469.08,469.24,468.48,468.97,12297.0,469.08,469.24,468.48,468.97,12297.0
2024-03-13 14:00:00,468.97,469.26,468.84,468.85,4085.0,468.97,469.26,468.84,468.85,4085.0
2024-03-13 14:10:00,468.75,469.11,468.48,468.82,5050.0,468.75,469.11,468.48,468.82,5050.0
2024-03-13 14:20:00,468.64,469.1,468.64,468.9,3135.0,468.64,469.1,468.64,468.9,3135.0
2024-03-13 14:30:00,469.0,469.14,468.85,468.93,3965.0,469.0,469.14,468.85,468.93,3965.0
2024-03-13 14:40:00,469.0,469.17,468.74,468.88,15050.0,469.0,469.17,468.74,468.88,15050.0
2024-03-13 14:50:00,469.09,469.11,468.62,468.62,6629.0,469.09,469.11,468.62,468.62,6629.0
2024-03-13 15:00:00,468.82,469.1,468.79,469.07,11435.0,468.82,469.1,468.79,469.07,11435.0
2024-03-13 15:10:00,469.08,469.13,468.59,468.77,20984.0,469.08,469.13,468.59,468.77,20984.0
2024-03-13 15:20:00,468.75,468.76,465.79,466.46,11285.0,468.75,468.76,465.79,466.46,11285.0
2024-03-13 15:30:00,466.51,467.13,466.37,466.72,5332.0,466.51,467.13,466.37,466.72,5332.0
2024-03-13 15:40:00,466.81,467.58,466.8,467.21,10126.0,466.81,467.58,466.8,467.21,10126.0
2024-03-13 15:50:00,467.21,467.21,465.37,465.85,38627.0,467.21,467.21,465.37,465.85,38627.0
2024-03-14 09:30:00,472.06,472.06,466.47,467.09,26439.0,472.06,472.06,466.47,467.09,26439.0
2024-03-14 09:40:00,467.33,467.36,464.55,465.2,10109.0,467.33,467.36,464.55,465.2,10109.0
2024-03-14 09:50:00,464.57,465.08,463.56,464.0,7591.0,464.57,465.08,463.56,464.0,7591.0
2024-03-14 10:00:00,463.44,465.92,462.75,465.88,4101.0,463.44,465.92,462.75,465.88,4101.0
2024-03-14 10:10:00,465.38,466.34,465.19,466.17,12621.0,465.38,466.34,465.19,466.17,12621.0
2024-03-14 10:20:00,466.17,466.84,465.9,466.71,5751.0,466.17,466.84,465.9,466.71,5751.0
2024-03-14 10:30:00,466.77,468.22,466.75,468.06,15885.0,466.77,468.22,466.75,468.06,15885.0
2024-03-14 10:40:00,468.06,468.84,467.48,467.86,67521.0,468.06,468.84,467.48,467.86,67521.0
2024-03-14 10:50:00,467.94,468.78,467.73,468.51,17519.0,467.94,468.78,467.73,468.51,17519.0
2024-03-14 11:00:00,468.27,468.57,467.18,467.74,13896.0,468.27,468.57,467.18,467.74,13896.0
2024-03-14 11:10:00,467.79,469.08,467.41,468.9,11836.0,467.79,469.08,467.41,468.9,11836.0
2024-03-14 11:20:00,468.9,470.83,468.59,470.6,25666.0,468.9,470.83,468.59,470.6,25666.0
2024-03-14 11:30:00,470.68,470.86,469.55,469.56,15337.0,470.68,470.86,469.55,469.56,15337.0
2024-03-14 11:40:00,469.73,469.73,467.88,467.88,3066.0,469.73,469.73,467.88,467.88,3066.0
2024-03-14 11:50:00,467.99,468.88,467.98,468.88,2415.0,467.99,468.88,467.98,468.88,2415.0
2024-03-14 12:00:00,468.67,468.93,467.95,468.18,2800.0,468.67,468.93,467.95,468.18,2800.0
2024-03-14 12:10:00,468.31,468.31,467.54,467.78,1403.0,468.31,468.31,467.54,467.78,1403.0
2024-03-14 12:20:00,467.76,468.74,467.7,468.31,2700.0,467.76,468.74,467.7,468.31,2700.0
2024-03-14 12:30:00,468.31,469.23,467.85,467.86,3642.0,468.31,469.23,467.85,467.86,3642.0
2024-03-14 12:40:00,467.86,468.0,467.38,467.51,3029.0,467.86,468.0,467.38,467.51,3029.0
2024-03-14 12:50:00,467.62,468.18,467.15,467.57,8094.0,467.62,468.18,467.15,467.57,8094.0
2024-03-14 13:00:00,467.5,467.51,466.83,467.14,16105.0,467.5,467.51,466.83,467.14,16105.0
2024-03-14 13:10:00,467.18,467.41,465.4,465.41,25025.0,467.18,467.41,465.4,465.41,25025.0
2024-03-14 13:20:00,465.41,466.9,465.4,466.25,4867.0,465.41,466.9,465.4,466.25,4867.0
2024-03-14 13:30:00,465.79,467.13,465.75,467.03,3128.0,465.79,467.13,465.75,467.03,3128.0
2024-03-14 13:40:00,467.03,467.03,465.95,466.38,3100.0,467.03,467.03,465.95,466.38,3100.0
2024-03-14 13:50:00,466.38,467.5,466.38,467.5,10358.0,466.38,467.5,466.38,467.5,10358.0
2024-03-14 14:00:00,467.55,467.63,467.09,467.34,6233.0,467.55,467.63,467.09,467.34,6233.0
2024-03-14 14:10:00,467.54,468.06,467.27,467.79,12305.0,467.54,468.06,467.27,467.79,12305.0
2024-03-14 14:20:00,467.76,468.69,467.4,467.83,6089.0,467.76,468.69,467.4,467.83,6089.0
2024-03-14 14:30:00,467.88,468.58,467.5,468.57,19838.0,467.88,468.58,467.5,468.57,19838.0
2024-03-14 14:40:00,468.5,469.37,468.41,469.22,4881.0,468.5,469.37,468.41,469.22,4881.0
2024-03-14 14:50:00,469.07,469.07,467.58,468.11,17263.0,469.07,469.07,467.58,468.11,17263.0
2024-03-14 15:00:00,468.11,468.71,467.93,468.1,12049.0,468.11,468.71,467.93,468.1,12049.0
2024-03-14 15:10:00,468.28,468.36,467.39,467.99,21420.0,468.28,468.36,467.39,467.99,21420.0
2024-03-14 15:20:00,467.98,468.93,467.96,468.75,26290.0,467.98,468.93,467.96,468.75,26290.0
2024-03-14 15:30:00,468.78,468.97,466.14,467.38,28436.0,468.78,468.97,466.14,467.38,28436.0
2024-03-14 15:40:00,467.38,468.66,467.38,468.0,46812.0,467.38,468.66,467.38,468.0,46812.0
2024-03-14 15:50:00,468.0,470.34,467.85,470.02,85842.0,468.0,470.34,467.85,470.02,85842.0
2024-03-15 09:30:00,467.12,470.56,466.5,467.8,155444.0,467.12,470.56,466.5,467.8,155444.0
2024-03-15 09:40:00,467.08,467.95,464.13,464.9,17028.0,467.08,467.95,464.13,464.9,17028.0
2024-03-15 09:50:00,464.95,465.6,464.28,465.48,11528.0,464.95,465.6,464.28,465.48,11528.0
2024-03-15 10:00:00,464.93,465.89,464.4,465.03,21998.0,464.93,465.89,464.4,465.03,21998.0
2024-03-15 10:10:00,464.98,466.73,464.88,466.17,13449.0,464.98,466.73,464.88,466.17,13449.0
2024-03-15 10:20:00,466.43,468.61,466.43,468.24,10688.0,466.43,468.61,466.43,468.24,10688.0
2024-03-15 10:30:00,468.24,469.66,468.21,469.09,6807.0,468.24,469.66,468.21,469.09,6807.0
2024-03-15 10:40:00,469.11,470.67,468.73,470.62,5584.0,469.11,470.67,468.73,470.62,5584.0
2024-03-15 10:50:00,470.66,470.67,468.3,468.44,8151.0,470.66,470.67,468.3,468.44,8151.0
2024-03-15 11:00:00,468.5,468.83,467.92,467.93,5717.0,468.5,468.83,467.92,467.93,5717.0
2024-03-15 11:10:00,467.93,468.13,466.57,466.57,5547.0,467.93,468.13,466.57,466.57,5547.0
2024-03-15 11:20:00,466.75,467.38,466.29,467.15,7160.0,466.75,467.38,466.29,467.15,7160.0
2024-03-15 11:30:00,467.32,467.37,465.89,465.91,4686.0,467.32,467.37,465.89,465.91,4686.0
2024-03-15 11:40:00,466.2,466.2,465.5,465.63,6863.0,466.2,466.2,465.5,465.63,6863.0
2024-03-15 11:50:00,465.8,465.9,464.87,464.97,12136.0,465.8,465.9,464.87,464.97,12136.0
2024-03-15 12:00:00,465.09,465.25,464.45,464.81,6767.0,465.09,465.25,464.45,464.81,6767.0
2024-03-15 12:10:00,464.79,464.95,463.16,463.39,4830.0,464.79,464.95,463.16,463.39,4830.0
2024-03-15 12:20:00,463.36,464.77,463.32,464.63,4600.0,463.36,464.77,463.32,464.63,4600.0
2024-03-15 12:30:00,464.66,466.28,464.66,466.17,10757.0,464.66,466.28,464.66,466.17,10757.0
2024-03-15 12:40:00,466.18,466.18,464.42,464.98,18053.0,466.18,466.18,464.42,464.98,18053.0
2024-03-15 12:50:00,465.18,465.5,463.78,463.78,17434.0,465.18,465.5,463.78,463.78,17434.0
2024-03-15 13:00:00,464.15,465.0,463.6,464.74,18517.0,464.15,465.0,463.6,464.74,18517.0
2024-03-15 13:10:00,464.51,464.85,464.08,464.61,9920.0,464.51,464.85,464.08,464.61,9920.0
2024-03-15 13:20:00,464.6,465.42,464.55,464.94,11472.0,464.6,465.42,464.55,464.94,11472.0
2024-03-15 13:30:00,464.84,465.33,464.56,465.26,7599.0,464.84,465.33,464.56,465.26,7599.0
2024-03-15 13:40:00,465.3,465.5,464.47,464.47,3296.0,465.3,465.5,464.47,464.47,3296.0
2024-03-15 13:50:00,464.47,465.87,464.47,465.8,7163.0,464.47,465.87,464.47,465.8,7163.0
2024-03-15 14:00:00,465.87,465.91,464.65,465.27,8303.0,465.87,465.91,464.65,465.27,8303.0
2024-03-15 14:10:00,465.25,465.77,465.16,465.77,5582.0,465.25,465.77,465.16,465.77,5582.0
2024-03-15 14:20:00,465.47,465.78,464.32,465.06,5929.0,465.47,465.78,464.32,465.06,5929.0
2024-03-15 14:30:00,464.99,466.12,464.97,466.12,4380.0,464.99,466.12,464.97,466.12,4380.0
2024-03-15 14:40:00,466.01,466.65,465.94,466.0,7398.0,466.01,466.65,465.94,466.0,7398.0
2024-03-15 14:50:00,465.9,466.72,465.9,466.22,9396.0,465.9,466.72,465.9,466.22,9396.0
2024-03-15 15:00:00,465.96,466.19,465.06,465.17,6432.0,465.96,466.19,465.06,465.17,6432.0
2024-03-15 15:10:00,464.98,465.46,464.7,465.02,4868.0,464.98,465.46,464.7,465.02,4868.0
2024-03-15 15:20:00,465.11,465.45,464.76,464.85,5200.0,465.11,465.45,464.76,464.85,5200.0
2024-03-15 15:30:00,464.96,465.4,464.76,464.97,5326.0,464.96,465.4,464.76,464.97,5326.0
2024-03-15 15:40:00,464.95,465.89,464.94,465.51,9011.0,464.95,465.89,464.94,465.51,9011.0
2024-03-15 15:50:00,465.5,465.77,464.71,464.93,40428.0,465.5,465.77,464.71,464.93,40428.0
2024-03-18 09:30:00,465.92,469.69,465.52,468.47,33214.0,465.92,469.69,465.52,468.47,33214.0
2024-03-18 09:40:00,468.83,469.53,463.4,464.22,23939.0,468.83,469.53,463.4,464.22,23939.0
2024-03-18 09:50:00,464.26,465.6,463.48,464.64,22539.0,464.26,465.6,463.48,464.64,22539.0
2024-03-18 10:00:00,464.49,466.45,464.24,466.45,25852.0,464.49,466.45,464.24,466.45,25852.0
2024-03-18 10:10:00,466.48,467.73,466.3,467.58,8620.0,466.48,467.73,466.3,467.58,8620.0
2024-03-18 10:20:00,467.57,468.69,467.49,467.99,9694.0,467.57,468.69,467.49,467.99,9694.0
2024-03-18 10:30:00,467.99,467.99,466.2,466.67,8199.0,467.99,467.99,466.2,466.67,8199.0
2024-03-18 10:40:00,466.47,467.74,466.47,467.0,7570.0,466.47,467.74,466.47,467.0,7570.0
2024-03-18 10:50:00,466.8,467.01,465.81,466.07,54047.0,466.8,467.01,465.81,466.07,54047.0
2024-03-18 11:00:00,466.23,466.6,465.63,465.75,10178.0,466.23,466.6,465.63,465.75,10178.0
2024-03-18 11:10:00,465.75,465.76,463.34,463.72,4601.0,465.75,465.76,463.34,463.72,4601.0
2024-03-18 11:20:00,463.59,463.69,462.71,462.83,10036.0,463.59,463.69,462.71,462.83,10036.0
2024-03-18 11:30:00,462.75,462.78,460.7,461.01,14362.0,462.75,462.78,460.7,461.01,14362.0
2024-03-18 11:40:00,460.62,462.07,460.55,461.9,37408.0,460.62,462.07,460.55,461.9,37408.0
2024-03-18 11:50:00,461.78,461.9,460.51,460.88,19154.0,461.78,461.9,460.51,460.88,19154.0
2024-03-18 12:00:00,460.89,463.46,460.75,463.3,7500.0,460.89,463.46,460.75,463.3,7500.0
2024-03-18 12:10:00,463.3,464.48,463.29,464.21,9524.0,463.3,464.48,463.29,464.21,9524.0
2024-03-18 12:20:00,464.2,464.38,463.79,463.91,7582.0,464.2,464.38,463.79,463.91,7582.0
2024-03-18 12:30:00,463.83,463.9,462.47,462.66,13728.0,463.83,463.9,462.47,462.66,13728.0
2024-03-18 12:40:00,462.66,463.49,462.56,463.41,4523.0,462.66,463.49,462.56,463.41,4523.0
2024-03-18 12:50:00,463.3,463.3,462.69,463.14,2700.0,463.3,463.3,462.69,463.14,2700.0
2024-03-18 13:00:00,462.96,463.84,462.78,463.84,2159.0,462.96,463.84,462.78,463.84,2159.0
2024-03-18 13:10:00,464.05,464.08,463.33,463.37,4144.0,464.05,464.08,463.33,463.37,4144.0
2024-03-18 13:20:00,463.76,464.43,463.47,464.26,7299.0,463.76,464.43,463.47,464.26,7299.0
2024-03-18 13:30:00,464.42,464.43,462.82,462.84,3639.0,464.42,464.43,462.82,462.84,3639.0
2024-03-18 13:40:00,462.84,463.54,462.83,462.96,4528.0,462.84,463.54,462.83,462.96,4528.0
2024-03-18 13:50:00,463.05,463.22,462.12,462.79,9082.0,463.05,463.22,462.12,462.79,9082.0
2024-03-18 14:00:00,462.91,463.66,462.91,463.5,15541.0,462.91,463.66,462.91,463.5,15541.0
2024-03-18 14:10:00,463.51,463.69,462.73,462.73,6247.0,463.51,463.69,462.73,462.73,6247.0
2024-03-18 14:20:00,462.6,463.26,462.55,463.16,5756.0,462.6,463.26,462.55,463.16,5756.0
2024-03-18 14:30:00,463.13,463.15,462.77,462.85,8529.0,463.13,463.15,462.77,462.85,8529.0
2024-03-18 14:40:00,462.55,462.55,461.35,462.0,6480.0,462.55,462.55,461.35,462.0,6480.0
2024-03-18 14:50:00,461.84,462.21,461.55,461.82,6305.0,461.84,462.21,461.55,461.82,6305.0
2024-03-18 15:00:00,461.72,462.33,461.53,462.22,13187.0,461.72,462.33,461.53,462.22,13187.0
2024-03-18 15:10:00,462.15,462.25,461.18,461.32,11371.0,462.15,462.25,461.18,461.32,11371.0
2024-03-18 15:20:00,461.47,461.95,461.14,461.2,15927.0,461.47,461.95,461.14,461.2,15927.0
2024-03-18 15:30:00,461.2,461.45,460.75,460.75,18870.0,461.2,461.45,460.75,460.75,18870.0
2024-03-18 15:40:00,460.5,461.01,460.15,460.48,31641.0,460.5,461.01,460.15,460.48,31641.0
2024-03-18 15:50:00,460.28,460.63,459.48,459.51,80894.0,460.28,460.63,459.48,459.51,80894.0
2024-03-19 09:30:00,457.69,459.14,455.24,455.97,35025.0,457.69,459.14,455.24,455.97,35025.0
2024-03-19 09:40:00,455.85,456.49,454.23,456.39,25873.0,455.85,456.49,454.23,456.39,25873.0
2024-03-19 09:50:00,456.38,459.08,456.37,458.24,19785.0,456.38,459.08,456.37,458.24,19785.0
2024-03-19 10:00:00,458.01,459.71,457.86,458.98,35744.0,458.01,459.71,457.86,458.98,35744.0
2024-03-19 10:10:00,459.26,459.71,458.36,458.96,15319.0,459.26,459.71,458.36,458.96,15319.0
2024-03-19 10:20:00,459.13,460.99,458.61,459.16,42386.0,459.13,460.99,458.61,459.16,42386.0
2024-03-19 10:30:00,459.38,459.98,458.82,459.2,26225.0,459.38,459.98,458.82,459.2,26225.0
2024-03-19 10:40:00,459.37,460.89,459.21,460.88,19098.0,459.37,460.89,459.21,460.88,19098.0
2024-03-19 10:50:00,460.53,460.67,459.04,459.05,16774.0,460.53,460.67,459.04,459.05,16774.0
2024-03-19 11:00:00,459.06,459.55,458.63,458.74,13943.0,459.06,459.55,458.63,458.74,13943.0
2024-03-19 11:10:00,459.0,459.09,457.17,457.6,11204.0,459.0,459.09,457.17,457.6,11204.0
2024-03-19 11:20:00,457.32,458.0,457.31,457.71,11183.0,457.32,458.0,457.31,457.71,11183.0
2024-03-19 11:30:00,457.75,459.24,457.74,459.18,10489.0,457.75,459.24,457.74,459.18,10489.0
2024-03-19 11:40:00,459.15,459.95,458.57,459.63,8423.0,459.15,459.95,458.57,459.63,8423.0
2024-03-19 11:50:00,459.54,459.66,459.01,459.66,6722.0,459.54,459.66,459.01,459.66,6722.0
2024-03-19 12:00:00,459.55,460.37,459.52,459.99,4968.0,459.55,460.37,459.52,459.99,4968.0
2024-03-19 12:10:00,460.03,460.47,459.78,460.28,15797.0,460.03,460.47,459.78,460.28,15797.0
2024-03-19 12:20:00,460.09,461.86,460.02,461.65,8696.0,460.09,461.86,460.02,461.65,8696.0
2024-03-19 12:30:00,461.87,461.95,460.63,460.84,12691.0,461.87,461.95,460.63,460.84,12691.0
2024-03-19 12:40:00,460.89,461.41,460.64,461.26,11780.0,460.89,461.41,460.64,461.26,11780.0
2024-03-19 12:50:00,461.46,461.95,461.29,461.91,5900.0,461.46,461.95,461.29,461.91,5900.0
2024-03-19 13:00:00,461.9,462.13,461.28,461.83,9790.0,461.9,462.13,461.28,461.83,9790.0
2024-03-19 13:10:00,461.83,462.63,461.76,462.26,9610.0,461.83,462.63,461.76,462.26,9610.0
2024-03-19 13:20:00,462.03,462.03,461.32,461.52,8026.0,462.03,462.03,461.32,461.52,8026.0
2024-03-19 13:30:00,461.63,462.0,461.18,461.78,10977.0,461.63,462.0,461.18,461.78,10977.0
2024-03-19 13:40:00,461.86,462.46,461.5,461.62,11893.0,461.86,462.46,461.5,461.62,11893.0
2024-03-19 13:50:00,461.46,461.48,460.02,460.28,25252.0,461.46,461.48,460.02,460.28,25252.0
2024-03-19 14:00:00,460.11,461.45,459.93,460.62,31954.0,460.11,461.45,459.93,460.62,31954.0
2024-03-19 14:10:00,460.65,461.71,460.61,461.42,16923.0,460.65,461.71,460.61,461.42,16923.0
2024-03-19 14:20:00,461.63,463.03,460.97,463.03,11692.0,461.63,463.03,460.97,463.03,11692.0
2024-03-19 14:30:00,463.07,463.72,462.93,463.24,8373.0,463.07,463.72,462.93,463.24,8373.0
2024-03-19 14:40:00,463.4,464.0,462.9,464.0,7950.0,463.4,464.0,462.9,464.0,7950.0
2024-03-19 14:50:00,464.0,464.34,463.05,463.35,10788.0,464.0,464.34,463.05,463.35,10788.0
2024-03-19 15:00:00,463.38,463.63,462.48,462.83,13880.0,463.38,463.63,462.48,462.83,13880.0
2024-03-19 15:10:00,462.95,463.58,462.31,463.44,7912.0,462.95,463.58,462.31,463.44,7912.0
2024-03-19 15:20:00,463.85,464.17,463.35,464.17,15282.0,463.85,464.17,463.35,464.17,15282.0
2024-03-19 15:30:00,464.0,464.8,464.0,464.77,17469.0,464.0,464.8,464.0,464.77,17469.0
2024-03-19 15:40:00,464.78,466.72,464.78,466.08,26657.0,464.78,466.72,464.78,466.08,26657.0
2024-03-19 15:50:00,466.01,467.86,464.89,467.37,75874.0,466.01,467.86,464.89,467.37,75874.0
2024-03-20 09:30:00,467.34,469.11,464.0,465.48,51386.0,467.34,469.11,464.0,465.48,51386.0
2024-03-20 09:40:00,464.82,465.11,463.53,463.55,9661.0,464.82,465.11,463.53,463.55,9661.0
2024-03-20 09:50:00,463.2,464.0,463.0,463.47,21821.0,463.2,464.0,463.0,463.47,21821.0
2024-03-20 10:00:00,463.21,465.01,462.97,464.6,22809.0,463.21,465.01,462.97,464.6,22809.0
2024-03-20 10:10:00,464.58,465.03,462.3,462.6,27150.0,464.58,465.03,462.3,462.6,27150.0
2024-03-20 10:20:00,462.6,464.58,461.92,464.56,26693.0,462.6,464.58,461.92,464.56,26693.0
2024-03-20 10:30:00,464.12,465.83,464.12,465.22,12723.0,464.12,465.83,464.12,465.22,12723.0
2024-03-20 10:40:00,465.16,465.4,463.65,464.5,13068.0,465.16,465.4,463.65,464.5,13068.0
2024-03-20 10:50:00,464.47,466.0,464.3,465.67,22110.0,464.47,466.0,464.3,465.67,22110.0
2024-03-20 11:00:00,465.85,467.02,465.85,467.02,20759.0,465.85,467.02,465.85,467.02,20759.0
2024-03-20 11:10:00,466.95,467.8,466.68,467.8,14029.0,466.95,467.8,466.68,467.8,14029.0
2024-03-20 11:20:00,468.0,468.62,467.71,467.72,14026.0,468.0,468.62,467.71,467.72,14026.0
2024-03-20 11:30:00,467.62,467.93,466.2,466.39,16117.0,467.62,467.93,466.2,466.39,16117.0
2024-03-20 11:40:00,466.39,466.69,465.53,466.04,13566.0,466.39,466.69,465.53,466.04,13566.0
2024-03-20 11:50:00,466.01,466.3,465.45,465.55,7430.0,466.01,466.3,465.45,465.55,7430.0
2024-03-20 12:00:00,465.49,465.88,465.45,465.56,4123.0,465.49,465.88,465.45,465.56,4123.0
2024-03-20 12:10:00,465.58,465.68,465.11,465.29,7455.0,465.58,465.68,465.11,465.29,7455.0
2024-03-20 12:20:00,465.31,465.45,464.71,465.4,6860.0,465.31,465.45,464.71,465.4,6860.0
2024-03-20 12:30:00,465.39,465.45,464.25,465.14,10573.0,465.39,465.45,464.25,465.14,10573.0
2024-03-20 12:40:00,465.32,465.45,465.02,465.45,4399.0,465.32,465.45,465.02,465.45,4399.0
2024-03-20 12:50:00,465.45,465.45,464.41,464.61,11752.0,465.45,465.45,464.41,464.61,11752.0
2024-03-20 13:00:00,464.68,465.21,464.67,464.87,6028.0,464.68,465.21,464.67,464.87,6028.0
2024-03-20 13:10:00,464.71,465.2,464.7,465.02,7894.0,464.71,465.2,464.7,465.02,7894.0
2024-03-20 13:20:00,464.99,465.07,464.69,464.69,4741.0,464.99,465.07,464.69,464.69,4741.0
2024-03-20 13:30:00,464.61,465.08,464.49,464.67,5647.0,464.61,465.08,464.49,464.67,5647.0
2024-03-20 13:40:00,464.67,464.81,464.1,464.26,8158.0,464.67,464.81,464.1,464.26,8158.0
2024-03-20 13:50:00,464.29,464.4,463.44,463.51,19502.0,464.29,464.4,463.44,463.51,19502.0
2024-03-20 14:00:00,463.65,465.33,463.31,463.45,46917.0,463.65,465.33,463.31,463.45,46917.0
2024-03-20 14:10:00,463.77,464.67,463.02,463.77,30433.0,463.77,464.67,463.02,463.77,30433.0
2024-03-20 14:20:00,463.68,464.79,463.67,464.12,18924.0,463.68,464.79,463.67,464.12,18924.0
2024-03-20 14:30:00,464.35,465.2,462.65,464.8,21397.0,464.35,465.2,462.65,464.8,21397.0
2024-03-20 14:40:00,465.08,465.92,464.42,465.4,33143.0,465.08,465.92,464.42,465.4,33143.0
2024-03-20 14:50:00,465.42,465.85,464.35,464.96,27283.0,465.42,465.85,464.35,464.96,27283.0
2024-03-20 15:00:00,465.21,466.23,465.03,465.47,24690.0,465.21,466.23,465.03,465.47,24690.0
2024-03-20 15:10:00,465.56,466.26,464.57,466.05,23493.0,465.56,466.26,464.57,466.05,23493.0
2024-03-20 15:20:00,466.05,466.18,465.54,465.54,23928.0,466.05,466.18,465.54,465.54,23928.0
2024-03-20 15:30:00,465.83,466.22,465.51,466.0,31953.0,465.83,466.22,465.51,466.0,31953.0
2024-03-20 15:40:00,466.0,468.99,465.93,468.66,33394.0,466.0,468.99,465.93,468.66,33394.0
2024-03-20 15:50:00,468.88,469.79,467.95,469.25,58293.0,468.88,469.79,467.95,469.25,58293.0
2024-03-21 09:30:00,472.0,473.59,469.0,471.29,77308.0,472.0,473.59,469.0,471.29,77308.0
2024-03-21 09:40:00,469.96,473.66,469.96,473.05,50267.0,469.96,473.66,469.96,473.05,50267.0
2024-03-21 09:50:00,473.44,476.11,473.19,474.93,34152.0,473.44,476.11,473.19,474.93,34152.0
2024-03-21 10:00:00,474.71,476.43,473.91,476.22,26970.0,474.71,476.43,473.91,476.22,26970.0
2024-03-21 10:10:00,476.43,476.83,475.34,475.69,38036.0,476.43,476.83,475.34,475.69,38036.0
2024-03-21 10:20:00,475.92,477.81,475.5,477.57,36752.0,475.92,477.81,475.5,477.57,36752.0
2024-03-21 10:30:00,477.65,478.28,476.4,477.27,27682.0,477.65,478.28,476.4,477.27,27682.0
2024-03-21 10:40:00,477.0,478.9,475.66,478.0,39465.0,477.0,478.9,475.66,478.0,39465.0
2024-03-21 10:50:00,478.27,478.91,477.6,478.2,20967.0,478.27,478.91,477.6,478.2,20967.0
2024-03-21 11:00:00,478.44,479.05,477.19,477.2,18754.0,478.44,479.05,477.19,477.2,18754.0
2024-03-21 11:10:00,477.2,477.95,474.34,474.59,24296.0,477.2,477.95,474.34,474.59,24296.0
2024-03-21 11:20:00,474.5,475.86,474.33,475.58,29046.0,474.5,475.86,474.33,475.58,29046.0
2024-03-21 11:30:00,475.55,476.47,474.42,476.47,29703.0,475.55,476.47,474.42,476.47,29703.0
2024-03-21 11:40:00,476.57,478.01,476.48,477.71,26147.0,476.57,478.01,476.48,477.71,26147.0
2024-03-21 11:50:00,477.85,479.1,477.58,478.19,28435.0,477.85,479.1,477.58,478.19,28435.0
2024-03-21 12:00:00,478.44,479.79,478.24,479.08,20904.0,478.44,479.79,478.24,479.08,20904.0
2024-03-21 12:10:00,479.24,480.21,478.88,479.42,24072.0,479.24,480.21,478.88,479.42,24072.0
2024-03-21 12:20:00,479.31,480.42,478.96,480.3,15416.0,479.31,480.42,478.96,480.3,15416.0
2024-03-21 12:30:00,480.3,480.94,479.54,479.77,24226.0,480.3,480.94,479.54,479.77,24226.0
2024-03-21 12:40:00,479.77,479.77,477.71,477.71,36834.0,479.77,479.77,477.71,477.71,36834.0
2024-03-21 12:50:00,477.7,480.44,477.47,478.29,40139.0,477.7,480.44,477.47,478.29,40139.0
2024-03-21 13:00:00,478.33,478.6,477.85,478.1,23649.0,478.33,478.6,477.85,478.1,23649.0
2024-03-21 13:10:00,478.1,479.98,478.1,479.23,30191.0,478.1,479.98,478.1,479.23,30191.0
2024-03-21 13:20:00,479.05,479.22,478.2,478.63,14970.0,479.05,479.22,478.2,478.63,14970.0
2024-03-21 13:30:00,478.53,478.73,477.74,478.54,21217.0,478.53,478.73,477.74,478.54,21217.0
2024-03-21 13:40:00,478.45,479.38,478.45,478.98,20948.0,478.45,479.38,478.45,478.98,20948.0
2024-03-21 13:50:00,478.98,479.1,478.14,478.7,26823.0,478.98,479.1,478.14,478.7,26823.0
2024-03-21 14:00:00,478.54,479.17,477.79,477.79,18399.0,478.54,479.17,477.79,477.79,18399.0
2024-03-21 14:10:00,477.7,478.32,477.47,477.74,18605.0,477.7,478.32,477.47,477.74,18605.0
2024-03-21 14:20:00,477.86,478.31,477.58,478.03,22973.0,477.86,478.31,477.58,478.03,22973.0
2024-03-21 14:30:00,477.96,478.1,476.16,477.02,42959.0,477.96,478.1,476.16,477.02,42959.0
2024-03-21 14:40:00,477.02,478.73,477.0,478.44,35054.0,477.02,478.73,477.0,478.44,35054.0
2024-03-21 14:50:00,478.42,478.42,476.68,476.95,28066.0,478.42,478.42,476.68,476.95,28066.0
2024-03-21 15:00:00,476.94,477.21,476.16,476.68,27614.0,476.94,477.21,476.16,476.68,27614.0
2024-03-21 15:10:00,476.69,477.33,476.31,476.44,25665.0,476.69,477.33,476.31,476.44,25665.0
2024-03-21 15:20:00,476.33,476.53,475.3,476.25,35665.0,476.33,476.53,475.3,476.25,35665.0
2024-03-21 15:30:00,476.25,476.94,474.41,474.77,43460.0,476.25,476.94,474.41,474.77,43460.0
2024-03-21 15:40:00,474.63,477.69,474.36,477.61,62125.0,474.63,477.69,474.36,477.61,62125.0
2024-03-21 15:50:00,477.73,480.8,477.07,478.99,249039.0,477.73,480.8,477.07,478.99,249039.0
2024-03-22 09:30:00,416.25,418.7,405.85,407.01,1488058.0,416.25,418.7,405.85,407.01,1488058.0
2024-03-22 09:40:00,407.08,411.11,400.38,400.64,786221.0,407.08,411.11,400.38,400.64,786221.0
2024-03-22 09:50:00,400.62,401.02,396.0,397.19,736281.0,400.62,401.02,396.0,397.19,736281.0
2024-03-22 10:00:00,397.37,401.32,395.66,398.85,520047.0,397.37,401.32,395.66,398.85,520047.0
2024-03-22 10:10:00,398.75,400.33,396.36,397.0,345834.0,398.75,400.33,396.36,397.0,345834.0
2024-03-22 10:20:00,397.02,401.33,392.22,394.68,579377.0,397.02,401.33,392.22,394.68,579377.0
2024-03-22 10:30:00,394.86,395.0,390.15,390.25,611827.0,394.86,395.0,390.15,390.25,611827.0
2024-03-22 10:40:00,390.27,392.84,389.54,390.35,494453.0,390.27,392.84,389.54,390.35,494453.0
2024-03-22 10:50:00,390.39,391.26,387.11,389.46,433363.0,390.39,391.26,387.11,389.46,433363.0
2024-03-22 11:00:00,389.5,391.96,388.0,388.56,364433.0,389.5,391.96,388.0,388.56,364433.0
2024-03-22 11:10:00,388.56,391.64,388.53,391.53,274122.0,388.56,391.64,388.53,391.53,274122.0
2024-03-22 11:20:00,391.66,395.25,391.0,394.69,406624.0,391.66,395.25,391.0,394.69,406624.0
2024-03-22 11:30:00,394.7,395.95,393.5,393.89,390632.0,394.7,395.95,393.5,393.89,390632.0
2024-03-22 11:40:00,393.89,395.9,393.14,395.49,302304.0,393.89,395.9,393.14,395.49,302304.0
2024-03-22 11:50:00,395.24,398.59,394.74,397.71,277296.0,395.24,398.59,394.74,397.71,277296.0
2024-03-22 12:00:00,397.93,400.67,397.71,398.27,432539.0,397.93,400.67,397.71,398.27,432539.0
2024-03-22 12:10:00,398.31,400.17,396.1,397.74,274362.0,398.31,400.17,396.1,397.74,274362.0
2024-03-22 12:20:00,397.43,401.43,397.0,401.21,368322.0,397.43,401.43,397.0,401.21,368322.0
2024-03-22 12:30:00,401.09,402.24,400.56,401.56,262479.0,401.09,402.24,400.56,401.56,262479.0
2024-03-22 12:40:00,401.56,405.08,400.55,403.58,437960.0,401.56,405.08,400.55,403.58,437960.0
2024-03-22 12:50:00,403.58,405.76,403.4,405.75,254158.0,403.58,405.76,403.4,405.75,254158.0
2024-03-22 13:00:00,405.69,406.49,405.0,405.77,237356.0,405.69,406.49,405.0,405.77,237356.0
2024-03-22 13:10:00,405.78,409.73,405.73,408.86,471756.0,405.78,409.73,405.73,408.86,471756.0
2024-03-22 13:20:00,409.19,409.64,406.04,407.93,277374.0,409.19,409.64,406.04,407.93,277374.0
2024-03-22 13:30:00,408.0,408.1,405.36,406.36,214407.0,408.0,408.1,405.36,406.36,214407.0
2024-03-22 13:40:00,406.36,408.2,406.04,406.96,187067.0,406.36,408.2,406.04,406.96,187067.0
2024-03-22 13:50:00,406.78,407.62,404.5,404.98,219201.0,406.78,407.62,404.5,404.98,219201.0
2024-03-22 14:00:00,404.82,406.9,404.53,406.43,164302.0,404.82,406.9,404.53,406.43,164302.0
2024-03-22 14:10:00,406.61,407.56,406.0,406.9,110092.0,406.61,407.56,406.0,406.9,110092.0
2024-03-22 14:20:00,406.87,407.19,405.56,406.91,89420.0,406.87,407.19,405.56,406.91,89420.0
2024-03-22 14:30:00,406.52,407.03,406.0,406.12,73574.0,406.52,407.03,406.0,406.12,73574.0
2024-03-22 14:40:00,406.0,406.39,405.5,405.9,73465.0,406.0,406.39,405.5,405.9,73465.0
2024-03-22 14:50:00,405.91,406.41,405.8,406.38,63822.0,405.91,406.41,405.8,406.38,63822.0
2024-03-22 15:00:00,406.32,408.4,405.8,406.28,156915.0,406.32,408.4,405.8,406.28,156915.0
2024-03-22 15:10:00,406.31,406.82,405.04,406.51,138971.0,406.31,406.82,405.04,406.51,138971.0
2024-03-22 15:20:00,406.58,406.96,402.31,403.43,211020.0,406.58,406.96,402.31,403.43,211020.0
2024-03-22 15:30:00,403.46,405.2,403.3,404.86,158605.0,403.46,405.2,403.3,404.86,158605.0
2024-03-22 15:40:00,404.92,404.92,403.28,404.64,166594.0,404.92,404.92,403.28,404.64,166594.0
2024-03-22 15:50:00,404.8,404.99,403.08,403.25,311970.0,404.8,404.99,403.08,403.25,311970.0
2024-03-25 09:30:00,405.0,405.29,393.65,397.85,348884.0,405.0,405.29,393.65,397.85,348884.0
2024-03-25 09:40:00,397.54,399.32,395.8,395.91,143186.0,397.54,399.32,395.8,395.91,143186.0
2024-03-25 09:50:00,395.81,397.63,394.01,394.76,135824.0,395.81,397.63,394.01,394.76,135824.0
2024-03-25 10:00:00,394.72,396.5,394.05,394.44,89692.0,394.72,396.5,394.05,394.44,89692.0
2024-03-25 10:10:00,394.63,397.27,393.64,396.8,144188.0,394.63,397.27,393.64,396.8,144188.0
2024-03-25 10:20:00,396.67,396.92,394.39,395.89,90038.0,396.67,396.92,394.39,395.89,90038.0
2024-03-25 10:30:00,395.59,396.04,393.71,394.16,110682.0,395.59,396.04,393.71,394.16,110682.0
2024-03-25 10:40:00,394.07,395.33,393.82,394.28,52955.0,394.07,395.33,393.82,394.28,52955.0
2024-03-25 10:50:00,394.13,395.11,393.14,394.53,75105.0,394.13,395.11,393.14,394.53,75105.0
2024-03-25 11:00:00,394.78,397.33,394.61,396.64,69788.0,394.78,397.33,394.61,396.64,69788.0
2024-03-25 11:10:00,396.75,397.38,396.37,396.7,55424.0,396.75,397.38,396.37,396.7,55424.0
2024-03-25 11:20:00,396.56,396.78,394.69,394.91,46557.0,396.56,396.78,394.69,394.91,46557.0
2024-03-25 11:30:00,395.05,395.83,394.67,395.46,27880.0,395.05,395.83,394.67,395.46,27880.0
2024-03-25 11:40:00,395.44,396.18,395.4,395.59,32183.0,395.44,396.18,395.4,395.59,32183.0
2024-03-25 11:50:00,395.5,396.12,395.0,395.43,40471.0,395.5,396.12,395.0,395.43,40471.0
2024-03-25 12:00:00,395.54,395.54,393.9,394.05,43924.0,395.54,395.54,393.9,394.05,43924.0
2024-03-25 12:10:00,394.1,394.6,393.66,394.09,34106.0,394.1,394.6,393.66,394.09,34106.0
2024-03-25 12:20:00,394.1,394.63,393.81,394.36,36046.0,394.1,394.63,393.81,394.36,36046.0
2024-03-25 12:30:00,394.33,394.34,393.0,393.28,62743.0,394.33,394.34,393.0,393.28,62743.0
2024-03-25 12:40:00,393.27,393.58,391.5,392.18,89188.0,393.27,393.58,391.5,392.18,89188.0
2024-03-25 12:50:00,392.22,392.63,390.46,390.47,98393.0,392.22,392.63,390.46,390.47,98393.0
2024-03-25 13:00:00,390.55,391.99,390.24,391.43,73168.0,390.55,391.99,390.24,391.43,73168.0
2024-03-25 13:10:00,391.4,391.58,390.62,391.0,37463.0,391.4,391.58,390.62,391.0,37463.0
2024-03-25 13:20:00,390.99,391.0,390.02,390.13,59175.0,390.99,391.0,390.02,390.13,59175.0
2024-03-25 13:30:00,390.13,390.54,389.93,390.36,100680.0,390.13,390.54,389.93,390.36,100680.0
2024-03-25 13:40:00,390.22,390.72,389.51,390.27,68476.0,390.22,390.72,389.51,390.27,68476.0
2024-03-25 13:50:00,390.23,391.19,390.18,390.37,51056.0,390.23,391.19,390.18,390.37,51056.0
2024-03-25 14:00:00,390.38,390.6,390.09,390.43,30391.0,390.38,390.6,390.09,390.43,30391.0
2024-03-25 14:10:00,390.48,390.53,389.1,389.14,77737.0,390.48,390.53,389.1,389.14,77737.0
2024-03-25 14:20:00,389.37,390.05,388.96,389.91,46186.0,389.37,390.05,388.96,389.91,46186.0
2024-03-25 14:30:00,390.08,390.54,388.74,388.79,62767.0,390.08,390.54,388.74,388.79,62767.0
2024-03-25 14:40:00,388.8,389.63,388.65,389.55,71352.0,388.8,389.63,388.65,389.55,71352.0
2024-03-25 14:50:00,389.63,390.07,389.02,390.07,43263.0,389.63,390.07,389.02,390.07,43263.0
2024-03-25 15:00:00,390.07,390.08,388.8,389.45,56288.0,390.07,390.08,388.8,389.45,56288.0
2024-03-25 15:10:00,389.48,389.49,388.5,389.09,55938.0,389.48,389.49,388.5,389.09,55938.0
2024-03-25 15:20:00,389.08,389.31,388.73,389.21,35130.0,389.08,389.31,388.73,389.21,35130.0
2024-03-25 15:30:00,389.13,389.38,387.67,387.86,96301.0,389.13,389.38,387.67,387.86,96301.0
2024-03-25 15:40:00,387.79,388.02,387.05,387.31,89336.0,387.79,388.02,387.05,387.31,89336.0
2024-03-25 15:50:00,387.45,389.43,387.43,388.89,219978.0,387.45,389.43,387.43,388.89,219978.0
2024-03-26 09:30:00,393.59,395.28,390.02,392.11,197752.0,393.59,395.28,390.02,392.11,197752.0
2024-03-26 09:40:00,391.93,392.37,390.27,392.0,65815.0,391.93,392.37,390.27,392.0,65815.0
2024-03-26 09:50:00,392.16,393.73,391.5,393.24,80857.0,392.16,393.73,391.5,393.24,80857.0
2024-03-26 10:00:00,392.88,393.15,392.45,392.69,40362.0,392.88,393.15,392.45,392.69,40362.0
2024-03-26 10:10:00,392.69,392.75,390.61,390.62,49661.0,392.69,392.75,390.61,390.62,49661.0
2024-03-26 10:20:00,390.71,390.93,388.78,389.0,55575.0,390.71,390.93,388.78,389.0,55575.0
2024-03-26 10:30:00,389.0,390.51,388.88,390.16,41098.0,389.0,390.51,388.88,390.16,41098.0
2024-03-26 10:40:00,390.22,390.41,389.13,389.62,32624.0,390.22,390.41,389.13,389.62,32624.0
2024-03-26 10:50:00,389.73,390.94,389.49,390.33,43635.0,389.73,390.94,389.49,390.33,43635.0
2024-03-26 11:00:00,390.49,391.1,390.39,390.6,15554.0,390.49,391.1,390.39,390.6,15554.0
2024-03-26 11:10:00,390.56,390.6,389.06,389.58,31547.0,390.56,390.6,389.06,389.58,31547.0
2024-03-26 11:20:00,389.5,391.77,389.39,391.04,54989.0,389.5,391.77,389.39,391.04,54989.0
2024-03-26 11:30:00,391.06,391.11,390.34,390.7,20763.0,391.06,391.11,390.34,390.7,20763.0
2024-03-26 11:40:00,390.7,391.06,390.59,390.9,26788.0,390.7,391.06,390.59,390.9,26788.0
2024-03-26 11:50:00,390.9,392.93,390.9,392.37,51735.0,390.9,392.93,390.9,392.37,51735.0
2024-03-26 12:00:00,392.5,392.51,391.79,392.03,22191.0,392.5,392.51,391.79,392.03,22191.0
2024-03-26 12:10:00,392.02,392.02,391.14,391.48,22060.0,392.02,392.02,391.14,391.48,22060.0
2024-03-26 12:20:00,391.42,391.42,390.19,390.54,26541.0,391.42,391.42,390.19,390.54,26541.0
2024-03-26 12:30:00,390.54,391.53,390.42,391.05,16965.0,390.54,391.53,390.42,391.05,16965.0
2024-03-26 12:40:00,391.08,391.11,390.41,390.81,19159.0,391.08,391.11,390.41,390.81,19159.0
2024-03-26 12:50:00,390.96,390.98,390.43,390.88,12913.0,390.96,390.98,390.43,390.88,12913.0
2024-03-26 13:00:00,390.95,391.61,390.89,391.16,19829.0,390.95,391.61,390.89,391.16,19829.0
2024-03-26 13:10:00,391.24,391.24,390.69,390.7,16968.0,391.24,391.24,390.69,390.7,16968.0
2024-03-26 13:20:00,390.6,390.63,389.69,389.87,19483.0,390.6,390.63,389.69,389.87,19483.0
2024-03-26 13:30:00,389.76,390.26,389.51,389.96,19167.0,389.76,390.26,389.51,389.96,19167.0
2024-03-26 13:40:00,390.0,390.07,389.27,389.6,18150.0,390.0,390.07,389.27,389.6,18150.0
2024-03-26 13:50:00,389.47,390.15,389.32,390.11,18206.0,389.47,390.15,389.32,390.11,18206.0
2024-03-26 14:00:00,390.11,390.32,389.6,390.21,13698.0,390.11,390.32,389.6,390.21,13698.0
2024-03-26 14:10:00,390.29,391.21,390.29,390.69,32685.0,390.29,391.21,390.29,390.69,32685.0
2024-03-26 14:20:00,390.5,390.85,390.02,390.29,17626.0,390.5,390.85,390.02,390.29,17626.0
2024-03-26 14:30:00,390.09,390.66,389.5,389.51,22162.0,390.09,390.66,389.5,389.51,22162.0
2024-03-26 14:40:00,389.41,389.58,389.08,389.33,16429.0,389.41,389.58,389.08,389.33,16429.0
2024-03-26 14:50:00,389.33,389.97,389.2,389.2,25546.0,389.33,389.97,389.2,389.2,25546.0
2024-03-26 15:00:00,389.16,389.48,388.5,388.5,19642.0,389.16,389.48,388.5,388.5,19642.0
2024-03-26 15:10:00,388.44,388.55,387.21,387.84,53799.0,388.44,388.55,387.21,387.84,53799.0
2024-03-26 15:20:00,387.76,388.0,386.65,386.9,34162.0,387.76,388.0,386.65,386.9,34162.0
2024-03-26 15:30:00,386.96,386.96,386.15,386.29,56786.0,386.96,386.96,386.15,386.29,56786.0
2024-03-26 15:40:00,386.3,386.59,385.88,386.12,59214.0,386.3,386.59,385.88,386.12,59214.0
2024-03-26 15:50:00,386.01,386.75,385.9,386.14,123504.0,386.01,386.75,385.9,386.14,123504.0
2024-03-27 09:30:00,387.08,393.06,387.08,393.04,180385.0,387.08,393.06,387.08,393.04,180385.0
2024-03-27 09:40:00,392.75,394.46,390.8,394.0,120317.0,392.75,394.46,390.8,394.0,120317.0
2024-03-27 09:50:00,393.97,394.44,390.51,391.09,61174.0,393.97,394.44,390.51,391.09,61174.0
2024-03-27 10:00:00,390.72,391.37,389.67,390.75,51258.0,390.72,391.37,389.67,390.75,51258.0
2024-03-27 10:10:00,390.75,390.76,389.35,390.01,34916.0,390.75,390.76,389.35,390.01,34916.0
2024-03-27 10:20:00,390.3,390.37,388.28,389.4,33039.0,390.3,390.37,388.28,389.4,33039.0
2024-03-27 10:30:00,389.21,389.5,388.45,388.65,29857.0,389.21,389.5,388.45,388.65,29857.0
2024-03-27 10:40:00,388.46,389.43,387.6,388.58,36545.0,388.46,389.43,387.6,388.58,36545.0
2024-03-27 10:50:00,388.66,389.6,388.14,388.54,28177.0,388.66,389.6,388.14,388.54,28177.0
2024-03-27 11:00:00,388.55,389.46,388.0,388.81,20538.0,388.55,389.46,388.0,388.81,20538.0
2024-03-27 11:10:00,388.9,389.38,388.28,388.38,31385.0,388.9,389.38,388.28,388.38,31385.0
2024-03-27 11:20:00,388.5,388.63,387.57,387.89,15140.0,388.5,388.63,387.57,387.89,15140.0
2024-03-27 11:30:00,387.64,387.89,386.85,387.37,17097.0,387.64,387.89,386.85,387.37,17097.0
2024-03-27 11:40:00,387.26,388.2,387.11,387.81,20609.0,387.26,388.2,387.11,387.81,20609.0
2024-03-27 11:50:00,387.8,388.05,387.15,387.33,26811.0,387.8,388.05,387.15,387.33,26811.0
2024-03-27 12:00:00,387.5,387.5,386.6,386.6,20522.0,387.5,387.5,386.6,386.6,20522.0
2024-03-27 12:10:00,386.9,387.77,386.47,387.74,14127.0,386.9,387.77,386.47,387.74,14127.0
2024-03-27 12:20:00,387.89,387.92,387.12,387.6,22242.0,387.89,387.92,387.12,387.6,22242.0
2024-03-27 12:30:00,387.66,387.66,387.02,387.59,19958.0,387.66,387.66,387.02,387.59,19958.0
2024-03-27 12:40:00,387.6,387.89,387.49,387.8,12687.0,387.6,387.89,387.49,387.8,12687.0
2024-03-27 12:50:00,387.88,388.83,387.75,388.83,17847.0,387.88,388.83,387.75,388.83,17847.0
2024-03-27 13:00:00,388.88,388.88,388.0,388.25,18809.0,388.88,388.88,388.0,388.25,18809.0
2024-03-27 13:10:00,388.31,388.31,387.41,387.94,17170.0,388.31,388.31,387.41,387.94,17170.0
2024-03-27 13:20:00,387.94,388.33,387.62,387.81,16811.0,387.94,388.33,387.62,387.81,16811.0
2024-03-27 13:30:00,387.88,388.09,387.71,387.83,14158.0,387.88,388.09,387.71,387.83,14158.0
2024-03-27 13:40:00,387.85,388.09,387.77,387.85,9064.0,387.85,388.09,387.77,387.85,9064.0
2024-03-27 13:50:00,387.77,388.81,387.77,388.19,21227.0,387.77,388.81,387.77,388.19,21227.0
2024-03-27 14:00:00,388.2,388.45,387.82,387.87,10305.0,388.2,388.45,387.82,387.87,10305.0
2024-03-27 14:10:00,388.05,388.27,387.75,388.18,14830.0,388.05,388.27,387.75,388.18,14830.0
2024-03-27 14:20:00,388.35,388.54,387.99,388.13,12504.0,388.35,388.54,387.99,388.13,12504.0
2024-03-27 14:30:00,388.06,388.09,387.69,387.82,17749.0,388.06,388.09,387.69,387.82,17749.0
2024-03-27 14:40:00,387.81,388.03,386.91,386.91,21129.0,387.81,388.03,386.91,386.91,21129.0
2024-03-27 14:50:00,386.95,387.38,386.6,387.3,23293.0,386.95,387.38,386.6,387.3,23293.0
2024-03-27 15:00:00,387.35,387.44,386.78,387.13,15533.0,387.35,387.44,386.78,387.13,15533.0
2024-03-27 15:10:00,387.15,388.1,386.77,388.0,18477.0,387.15,388.1,386.77,388.0,18477.0
2024-03-27 15:20:00,388.0,389.14,387.82,389.11,26510.0,388.0,389.14,387.82,389.11,26510.0
2024-03-27 15:30:00,389.19,389.49,388.99,389.21,42057.0,389.19,389.49,388.99,389.21,42057.0
2024-03-27 15:40:00,389.3,389.84,389.01,389.47,51177.0,389.3,389.84,389.01,389.47,51177.0
2024-03-27 15:50:00,389.47,389.84,388.84,389.58,143197.0,389.47,389.84,388.84,389.58,143197.0
2024-03-28 09:30:00,390.5,392.5,390.07,391.06,74147.0,390.5,392.5,390.07,391.06,74147.0
2024-03-28 09:40:00,391.14,391.69,390.29,390.56,44797.0,391.14,391.69,390.29,390.56,44797.0
2024-03-28 09:50:00,390.67,393.3,390.52,393.18,38942.0,390.67,393.3,390.52,393.18,38942.0
2024-03-28 10:00:00,393.19,394.12,392.43,392.94,50573.0,393.19,394.12,392.43,392.94,50573.0
2024-03-28 10:10:00,393.13,394.29,392.74,394.23,40803.0,393.13,394.29,392.74,394.23,40803.0
2024-03-28 10:20:00,394.23,394.32,392.89,393.52,37031.0,394.23,394.32,392.89,393.52,37031.0
2024-03-28 10:30:00,393.37,393.37,392.13,392.59,15548.0,393.37,393.37,392.13,392.59,15548.0
2024-03-28 10:40:00,392.5,392.57,392.0,392.29,21142.0,392.5,392.57,392.0,392.29,21142.0
2024-03-28 10:50:00,392.29,392.61,391.22,391.73,22258.0,392.29,392.61,391.22,391.73,22258.0
2024-03-28 11:00:00,391.68,392.4,391.62,392.23,13351.0,391.68,392.4,391.62,392.23,13351.0
2024-03-28 11:10:00,392.23,393.07,392.16,392.65,18990.0,392.23,393.07,392.16,392.65,18990.0
2024-03-28 11:20:00,392.84,393.38,392.84,393.17,16079.0,392.84,393.38,392.84,393.17,16079.0
2024-03-28 11:30:00,393.31,393.64,392.83,393.45,11330.0,393.31,393.64,392.83,393.45,11330.0
2024-03-28 11:40:00,393.43,394.09,393.43,393.71,15119.0,393.43,394.09,393.43,393.71,15119.0
2024-03-28 11:50:00,393.62,394.0,393.28,393.28,14356.0,393.62,394.0,393.28,393.28,14356.0
2024-03-28 12:00:00,393.28,393.42,392.5,393.0,13269.0,393.28,393.42,392.5,393.0,13269.0
2024-03-28 12:10:00,393.02,393.11,392.01,392.02,6992.0,393.02,393.11,392.01,392.02,6992.0
2024-03-28 12:20:00,392.06,392.35,391.66,392.12,15835.0,392.06,392.35,391.66,392.12,15835.0
2024-03-28 12:30:00,391.81,392.34,391.81,392.24,10615.0,391.81,392.34,391.81,392.24,10615.0
2024-03-28 12:40:00,392.25,392.54,392.17,392.45,10439.0,392.25,392.54,392.17,392.45,10439.0
2024-03-28 12:50:00,392.52,392.7,392.24,392.48,10931.0,392.52,392.7,392.24,392.48,10931.0
2024-03-28 13:00:00,392.34,392.55,392.08,392.11,14362.0,392.34,392.55,392.08,392.11,14362.0
2024-03-28 13:10:00,392.17,392.2,391.26,391.73,33266.0,392.17,392.2,391.26,391.73,33266.0
2024-03-28 13:20:00,391.66,391.99,391.51,391.65,11730.0,391.66,391.99,391.51,391.65,11730.0
2024-03-28 13:30:00,391.77,391.88,391.48,391.55,6320.0,391.77,391.88,391.48,391.55,6320.0
2024-03-28 13:40:00,391.37,391.37,390.32,390.5,9262.0,391.37,391.37,390.32,390.5,9262.0
2024-03-28 13:50:00,390.5,390.96,390.29,390.88,13597.0,390.5,390.96,390.29,390.88,13597.0
2024-03-28 14:00:00,390.96,391.17,390.55,390.84,8124.0,390.96,391.17,390.55,390.84,8124.0
2024-03-28 14:10:00,390.91,391.06,390.7,390.9,8159.0,390.91,391.06,390.7,390.9,8159.0
2024-03-28 14:20:00,390.83,390.83,390.4,390.63,15450.0,390.83,390.83,390.4,390.63,15450.0
2024-03-28 14:30:00,390.66,390.83,390.42,390.44,10152.0,390.66,390.83,390.42,390.44,10152.0
2024-03-28 14:40:00,390.54,390.98,390.08,390.77,19929.0,390.54,390.98,390.08,390.77,19929.0
2024-03-28 14:50:00,390.77,391.71,390.75,391.49,16958.0,390.77,391.71,390.75,391.49,16958.0
2024-03-28 15:00:00,391.56,391.73,391.19,391.58,14519.0,391.56,391.73,391.19,391.58,14519.0
2024-03-28 15:10:00,391.7,392.34,391.63,392.22,16258.0,391.7,392.34,391.63,392.22,16258.0
2024-03-28 15:20:00,392.25,392.51,391.83,392.08,19879.0,392.25,392.51,391.83,392.08,19879.0
2024-03-28 15:30:00,392.18,392.41,391.83,391.83,12688.0,392.18,392.41,391.83,391.83,12688.0
2024-03-28 15:40:00,391.89,391.98,391.17,391.68,18450.0,391.89,391.98,391.17,391.68,18450.0
2024-03-28 15:50:00,391.45,391.61,390.64,391.0,58179.0,391.45,391.61,390.64,391.0,58179.0
2024-04-01 09:30:00,393.55,394.0,391.17,392.6,55626.0,393.55,394.0,391.17,392.6,55626.0
2024-04-01 09:40:00,392.2,392.5,390.81,391.25,18572.0,392.2,392.5,390.81,391.25,18572.0
2024-04-01 09:50:00,391.14,391.61,390.07,390.25,29669.0,391.14,391.61,390.07,390.25,29669.0
2024-04-01 10:00:00,390.06,390.62,389.25,390.08,30926.0,390.06,390.62,389.25,390.08,30926.0
2024-04-01 10:10:00,390.11,390.29,388.73,388.8,27356.0,390.11,390.29,388.73,388.8,27356.0
2024-04-01 10:20:00,388.78,388.78,387.8,388.15,29335.0,388.78,388.78,387.8,388.15,29335.0
2024-04-01 10:30:00,388.14,388.14,387.05,387.74,20072.0,388.14,388.14,387.05,387.74,20072.0
2024-04-01 10:40:00,387.85,388.69,387.67,387.96,12223.0,387.85,388.69,387.67,387.96,12223.0
2024-04-01 10:50:00,387.94,388.2,387.05,387.2,20822.0,387.94,388.2,387.05,387.2,20822.0
2024-04-01 11:00:00,387.2,387.5,386.8,387.35,29411.0,387.2,387.5,386.8,387.35,29411.0
2024-04-01 11:10:00,387.31,387.31,385.89,385.94,23914.0,387.31,387.31,385.89,385.94,23914.0
2024-04-01 11:20:00,386.0,386.75,385.89,386.75,30617.0,386.0,386.75,385.89,386.75,30617.0
2024-04-01 11:30:00,386.72,387.32,386.22,386.31,21983.0,386.72,387.32,386.22,386.31,21983.0
2024-04-01 11:40:00,386.44,387.18,386.32,387.18,13906.0,386.44,387.18,386.32,387.18,13906.0
2024-04-01 11:50:00,387.3,387.41,386.36,386.37,7989.0,387.3,387.41,386.36,386.37,7989.0
2024-04-01 12:00:00,386.44,387.22,386.08,387.18,15337.0,386.44,387.22,386.08,387.18,15337.0
2024-04-01 12:10:00,387.25,387.29,386.16,386.24,13219.0,387.25,387.29,386.16,386.24,13219.0
2024-04-01 12:20:00,386.22,386.23,385.1,385.11,36683.0,386.22,386.23,385.1,385.11,36683.0
2024-04-01 12:30:00,385.11,385.16,384.02,384.36,34003.0,385.11,385.16,384.02,384.36,34003.0
2024-04-01 12:40:00,384.25,384.71,384.05,384.51,19854.0,384.25,384.71,384.05,384.51,19854.0
2024-04-01 12:50:00,384.47,384.81,384.36,384.66,18582.0,384.47,384.81,384.36,384.66,18582.0
2024-04-01 13:00:00,384.6,385.26,384.34,385.06,10024.0,384.6,385.26,384.34,385.06,10024.0
2024-04-01 13:10:00,385.13,385.74,385.13,385.42,15381.0,385.13,385.74,385.13,385.42,15381.0
2024-04-01 13:20:00,385.35,385.35,384.82,385.08,9340.0,385.35,385.35,384.82,385.08,9340.0
2024-04-01 13:30:00,385.19,385.64,385.1,385.3,10411.0,385.19,385.64,385.1,385.3,10411.0
2024-04-01 13:40:00,385.36,386.28,385.36,385.61,22788.0,385.36,386.28,385.36,385.61,22788.0
2024-04-01 13:50:00,385.76,385.87,385.1,385.45,7601.0,385.76,385.87,385.1,385.45,7601.0
2024-04-01 14:00:00,385.45,385.95,385.36,385.5,12270.0,385.45,385.95,385.36,385.5,12270.0
2024-04-01 14:10:00,385.28,385.5,385.1,385.34,11045.0,385.28,385.5,385.1,385.34,11045.0
2024-04-01 14:20:00,385.32,385.33,384.25,384.33,17428.0,385.32,385.33,384.25,384.33,17428.0
2024-04-01 14:30:00,384.38,384.77,384.19,384.58,15729.0,384.38,384.77,384.19,384.58,15729.0
2024-04-01 14:40:00,384.45,385.38,384.25,385.0,17810.0,384.45,385.38,384.25,385.0,17810.0
2024-04-01 14:50:00,385.0,385.29,384.29,384.38,13382.0,385.0,385.29,384.29,384.38,13382.0
2024-04-01 15:00:00,384.41,384.58,384.02,384.26,11382.0,384.41,384.58,384.02,384.26,11382.0
2024-04-01 15:10:00,384.26,384.86,384.2,384.68,8600.0,384.26,384.86,384.2,384.68,8600.0
2024-04-01 15:20:00,384.63,384.85,384.2,384.72,15639.0,384.63,384.85,384.2,384.72,15639.0
2024-04-01 15:30:00,384.67,385.15,384.67,384.7,14593.0,384.67,385.15,384.67,384.7,14593.0
2024-04-01 15:40:00,384.73,384.91,384.25,384.36,17864.0,384.73,384.91,384.25,384.36,17864.0
2024-04-01 15:50:00,384.35,385.42,384.11,385.21,91320.0,384.35,385.42,384.11,385.21,91320.0
2024-04-02 09:30:00,380.0,381.65,378.81,380.77,86430.0,380.0,381.65,378.81,380.77,86430.0
2024-04-02 09:40:00,380.77,381.05,377.58,377.67,51429.0,380.77,381.05,377.58,377.67,51429.0
2024-04-02 09:50:00,377.83,378.13,376.86,377.01,53601.0,377.83,378.13,376.86,377.01,53601.0
2024-04-02 10:00:00,377.19,379.46,376.78,378.18,60896.0,377.19,379.46,376.78,378.18,60896.0
2024-04-02 10:10:00,378.1,379.26,377.24,379.06,48128.0,378.1,379.26,377.24,379.06,48128.0
2024-04-02 10:20:00,379.04,379.81,378.37,379.22,23453.0,379.04,379.81,378.37,379.22,23453.0
2024-04-02 10:30:00,379.14,379.14,377.83,378.56,17570.0,379.14,379.14,377.83,378.56,17570.0
2024-04-02 10:40:00,378.56,378.57,377.33,377.87,24045.0,378.56,378.57,377.33,377.87,24045.0
2024-04-02 10:50:00,377.95,377.96,377.27,377.28,18559.0,377.95,377.96,377.27,377.28,18559.0
2024-04-02 11:00:00,377.42,377.6,377.16,377.53,17983.0,377.42,377.6,377.16,377.53,17983.0
2024-04-02 11:10:00,377.46,378.09,377.41,378.04,26385.0,377.46,378.09,377.41,378.04,26385.0
2024-04-02 11:20:00,378.04,378.06,377.52,377.73,21467.0,378.04,378.06,377.52,377.73,21467.0
2024-04-02 11:30:00,377.73,378.43,377.52,378.13,37059.0,377.73,378.43,377.52,378.13,37059.0
2024-04-02 11:40:00,378.25,379.02,378.18,378.5,14252.0,378.25,379.02,378.18,378.5,14252.0
2024-04-02 11:50:00,378.85,379.02,377.57,377.57,28592.0,378.85,379.02,377.57,377.57,28592.0
2024-04-02 12:00:00,377.81,377.82,376.6,377.15,26155.0,377.81,377.82,376.6,377.15,26155.0
2024-04-02 12:10:00,377.1,377.63,376.83,377.54,16110.0,377.1,377.63,376.83,377.54,16110.0
2024-04-02 12:20:00,377.67,378.0,377.31,377.55,15875.0,377.67,378.0,377.31,377.55,15875.0
2024-04-02 12:30:00,377.38,378.5,377.26,378.46,32848.0,377.38,378.5,377.26,378.46,32848.0
2024-04-02 12:40:00,378.58,378.92,378.29,378.4,13064.0,378.58,378.92,378.29,378.4,13064.0
2024-04-02 12:50:00,378.35,378.38,377.27,377.56,22416.0,378.35,378.38,377.27,377.56,22416.0
2024-04-02 13:00:00,377.58,377.63,377.0,377.2,23187.0,377.58,377.63,377.0,377.2,23187.0
2024-04-02 13:10:00,377.12,377.55,377.03,377.04,7884.0,377.12,377.55,377.03,377.04,7884.0
2024-04-02 13:20:00,377.07,377.3,376.66,376.66,6388.0,377.07,377.3,376.66,376.66,6388.0
2024-04-02 13:30:00,376.72,376.77,376.5,376.6,9711.0,376.72,376.77,376.5,376.6,9711.0
2024-04-02 13:40:00,376.54,376.64,376.14,376.61,13589.0,376.54,376.64,376.14,376.61,13589.0
2024-04-02 13:50:00,376.64,376.87,376.39,376.87,8499.0,376.64,376.87,376.39,376.87,8499.0
2024-04-02 14:00:00,376.88,377.2,376.59,377.19,7205.0,376.88,377.2,376.59,377.19,7205.0
2024-04-02 14:10:00,377.12,377.12,376.6,376.93,8865.0,377.12,377.12,376.6,376.93,8865.0
2024-04-02 14:20:00,377.13,377.26,376.74,376.93,10228.0,377.13,377.26,376.74,376.93,10228.0
2024-04-02 14:30:00,376.78,377.12,376.45,376.63,19000.0,376.78,377.12,376.45,376.63,19000.0
2024-04-02 14:40:00,376.66,377.15,376.61,377.02,9117.0,376.66,377.15,376.61,377.02,9117.0
2024-04-02 14:50:00,377.16,377.72,377.11,377.5,17403.0,377.16,377.72,377.11,377.5,17403.0
2024-04-02 15:00:00,377.49,378.25,377.41,378.25,17254.0,377.49,378.25,377.41,378.25,17254.0
2024-04-02 15:10:00,378.23,378.54,377.74,377.86,22415.0,378.23,378.54,377.74,377.86,22415.0
2024-04-02 15:20:00,377.88,378.13,377.47,377.63,13804.0,377.88,378.13,377.47,377.63,13804.0
2024-04-02 15:30:00,377.59,378.45,377.59,378.4,24477.0,377.59,378.45,377.59,378.4,24477.0
2024-04-02 15:40:00,378.41,378.42,377.94,378.05,17726.0,378.41,378.42,377.94,378.05,17726.0
2024-04-02 15:50:00,378.06,378.39,377.94,377.99,70941.0,378.06,378.39,377.94,377.99,70941.0
2024-04-03 09:30:00,378.68,379.9,377.35,377.75,62221.0,378.68,379.9,377.35,377.75,62221.0
2024-04-03 09:40:00,377.49,378.36,376.14,378.14,40021.0,377.49,378.36,376.14,378.14,40021.0
2024-04-03 09:50:00,378.05,378.91,376.35,376.4,13703.0,378.05,378.91,376.35,376.4,13703.0
2024-04-03 10:00:00,376.75,378.79,376.75,376.8,26402.0,376.75,378.79,376.75,376.8,26402.0
2024-04-03 10:10:00,376.83,377.17,376.28,376.61,23057.0,376.83,377.17,376.28,376.61,23057.0
2024-04-03 10:20:00,376.92,377.98,376.83,377.69,19554.0,376.92,377.98,376.83,377.69,19554.0
2024-04-03 10:30:00,377.7,378.19,377.34,378.19,11976.0,377.7,378.19,377.34,378.19,11976.0
2024-04-03 10:40:00,378.0,378.69,378.0,378.48,16387.0,378.0,378.69,378.0,378.48,16387.0
2024-04-03 10:50:00,378.59,379.69,378.59,379.08,17866.0,378.59,379.69,378.59,379.08,17866.0
2024-04-03 11:00:00,378.94,379.09,377.74,378.06,7734.0,378.94,379.09,377.74,378.06,7734.0
2024-04-03 11:10:00,378.32,378.77,378.07,378.5,16852.0,378.32,378.77,378.07,378.5,16852.0
2024-04-03 11:20:00,378.1,378.25,377.46,378.25,10333.0,378.1,378.25,377.46,378.25,10333.0
2024-04-03 11:30:00,378.22,378.24,377.14,377.25,8664.0,378.22,378.24,377.14,377.25,8664.0
2024-04-03 11:40:00,377.33,377.35,376.78,377.01,11055.0,377.33,377.35,376.78,377.01,11055.0
2024-04-03 11:50:00,377.05,377.06,376.58,376.76,46418.0,377.05,377.06,376.58,376.76,46418.0
2024-04-03 12:00:00,376.66,376.95,376.16,376.57,18189.0,376.66,376.95,376.16,376.57,18189.0
2024-04-03 12:10:00,376.51,376.7,375.75,376.7,22403.0,376.51,376.7,375.75,376.7,22403.0
2024-04-03 12:20:00,376.7,376.7,376.27,376.4,10231.0,376.7,376.7,376.27,376.4,10231.0
2024-04-03 12:30:00,376.48,376.76,375.13,375.64,37028.0,376.48,376.76,375.13,375.64,37028.0
2024-04-03 12:40:00,375.57,376.24,375.41,376.02,6048.0,375.57,376.24,375.41,376.02,6048.0
2024-04-03 12:50:00,376.07,376.2,375.12,375.17,14486.0,376.07,376.2,375.12,375.17,14486.0
2024-04-03 13:00:00,375.34,376.31,375.17,376.05,20307.0,375.34,376.31,375.17,376.05,20307.0
2024-04-03 13:10:00,376.16,376.25,375.64,375.84,6135.0,376.16,376.25,375.64,375.84,6135.0
2024-04-03 13:20:00,375.87,376.28,375.87,376.05,8240.0,375.87,376.28,375.87,376.05,8240.0
2024-04-03 13:30:00,376.16,376.31,375.94,376.11,10445.0,376.16,376.31,375.94,376.11,10445.0
2024-04-03 13:40:00,376.11,376.78,376.11,376.76,13253.0,376.11,376.78,376.11,376.76,13253.0
2024-04-03 13:50:00,376.72,376.94,376.4,376.9,10285.0,376.72,376.94,376.4,376.9,10285.0
2024-04-03 14:00:00,376.91,377.23,376.62,377.23,9724.0,376.91,377.23,376.62,377.23,9724.0
2024-04-03 14:10:00,377.23,377.3,376.72,376.77,23836.0,377.23,377.3,376.72,376.77,23836.0
2024-04-03 14:20:00,376.95,377.25,376.44,376.67,6320.0,376.95,377.25,376.44,376.67,6320.0
2024-04-03 14:30:00,376.65,376.73,376.21,376.38,9939.0,376.65,376.73,376.21,376.38,9939.0
2024-04-03 14:40:00,376.44,376.45,375.68,375.71,7188.0,376.44,376.45,375.68,375.71,7188.0
2024-04-03 14:50:00,375.86,375.88,375.38,375.7,13441.0,375.86,375.88,375.38,375.7,13441.0
2024-04-03 15:00:00,375.73,376.04,375.62,375.88,16374.0,375.73,376.04,375.62,375.88,16374.0
2024-04-03 15:10:00,375.96,375.99,374.38,374.61,37395.0,375.96,375.99,374.38,374.61,37395.0
2024-04-03 15:20:00,374.67,374.73,374.12,374.4,16993.0,374.67,374.73,374.12,374.4,16993.0
2024-04-03 15:30:00,374.34,374.5,373.87,374.39,33562.0,374.34,374.5,373.87,374.39,33562.0
2024-04-03 15:40:00,374.36,374.36,373.97,374.04,12821.0,374.36,374.36,373.97,374.04,12821.0
2024-04-03 15:50:00,373.98,374.41,373.81,374.02,68953.0,373.98,374.41,373.81,374.02,68953.0
2024-04-04 09:30:00,373.0,373.34,368.44,368.82,208819.0,373.0,373.34,368.44,368.82,208819.0
2024-04-04 09:40:00,368.77,369.64,367.91,367.94,91911.0,368.77,369.64,367.91,367.94,91911.0
2024-04-04 09:50:00,367.87,368.04,366.65,367.19,93081.0,367.87,368.04,366.65,367.19,93081.0
2024-04-04 10:00:00,367.19,368.2,366.26,366.57,84913.0,367.19,368.2,366.26,366.57,84913.0
2024-04-04 10:10:00,366.57,367.15,366.37,366.5,74112.0,366.57,367.15,366.37,366.5,74112.0
2024-04-04 10:20:00,366.59,367.35,366.37,367.23,65133.0,366.59,367.35,366.37,367.23,65133.0
2024-04-04 10:30:00,367.24,367.46,366.46,367.34,65534.0,367.24,367.46,366.46,367.34,65534.0
2024-04-04 10:40:00,367.4,367.44,366.36,367.21,48973.0,367.4,367.44,366.36,367.21,48973.0
2024-04-04 10:50:00,367.18,367.22,366.09,366.24,44912.0,367.18,367.22,366.09,366.24,44912.0
2024-04-04 11:00:00,366.28,366.47,365.43,365.65,53712.0,366.28,366.47,365.43,365.65,53712.0
2024-04-04 11:10:00,365.64,365.92,365.0,365.3,56967.0,365.64,365.92,365.0,365.3,56967.0
2024-04-04 11:20:00,365.34,365.54,365.15,365.4,53837.0,365.34,365.54,365.15,365.4,53837.0
2024-04-04 11:30:00,365.4,366.42,365.3,366.31,64833.0,365.4,366.42,365.3,366.31,64833.0
2024-04-04 11:40:00,366.33,366.4,365.37,365.37,61019.0,366.33,366.4,365.37,365.37,61019.0
2024-04-04 11:50:00,365.37,365.43,364.73,364.75,71958.0,365.37,365.43,364.73,364.75,71958.0
2024-04-04 12:00:00,364.87,365.89,364.74,365.71,72836.0,364.87,365.89,364.74,365.71,72836.0
2024-04-04 12:10:00,365.75,365.86,365.05,365.8,45189.0,365.75,365.86,365.05,365.8,45189.0
2024-04-04 12:20:00,365.77,366.69,365.69,366.69,38493.0,365.77,366.69,365.69,366.69,38493.0
2024-04-04 12:30:00,366.65,366.65,365.4,365.78,21863.0,366.65,366.65,365.4,365.78,21863.0
2024-04-04 12:40:00,365.78,366.24,365.61,365.9,19608.0,365.78,366.24,365.61,365.9,19608.0
2024-04-04 12:50:00,365.79,366.0,365.01,365.08,38701.0,365.79,366.0,365.01,365.08,38701.0
2024-04-04 13:00:00,365.15,365.18,364.52,364.88,38933.0,365.15,365.18,364.52,364.88,38933.0
2024-04-04 13:10:00,364.86,365.07,364.62,364.71,32608.0,364.86,365.07,364.62,364.71,32608.0
2024-04-04 13:20:00,364.73,364.96,364.33,364.75,39688.0,364.73,364.96,364.33,364.75,39688.0
2024-04-04 13:30:00,364.75,364.88,364.49,364.54,40844.0,364.75,364.88,364.49,364.54,40844.0
2024-04-04 13:40:00,364.55,364.65,363.92,364.33,40516.0,364.55,364.65,363.92,364.33,40516.0
2024-04-04 13:50:00,364.32,364.49,364.03,364.22,27969.0,364.32,364.49,364.03,364.22,27969.0
2024-04-04 14:00:00,364.22,364.23,363.37,363.42,44251.0,364.22,364.23,363.37,363.42,44251.0
2024-04-04 14:10:00,363.34,363.45,362.17,362.4,80944.0,363.34,363.45,362.17,362.4,80944.0
2024-04-04 14:20:00,362.41,362.75,361.75,361.85,50831.0,362.41,362.75,361.75,361.85,50831.0
2024-04-04 14:30:00,361.7,361.78,360.65,360.96,95408.0,361.7,361.78,360.65,360.96,95408.0
2024-04-04 14:40:00,360.92,360.96,359.85,360.56,90085.0,360.92,360.96,359.85,360.56,90085.0
2024-04-04 14:50:00,360.5,360.61,358.84,359.52,97139.0,360.5,360.61,358.84,359.52,97139.0
2024-04-04 15:00:00,359.43,359.47,358.3,358.9,69664.0,359.43,359.47,358.3,358.9,69664.0
2024-04-04 15:10:00,358.89,358.89,358.06,358.27,62369.0,358.89,358.89,358.06,358.27,62369.0
2024-04-04 15:20:00,358.19,358.37,357.18,357.62,85799.0,358.19,358.37,357.18,357.62,85799.0
2024-04-04 15:30:00,357.61,358.11,357.02,357.35,74255.0,357.61,358.11,357.02,357.35,74255.0
2024-04-04 15:40:00,357.3,358.49,357.2,358.33,90974.0,357.3,358.49,357.2,358.33,90974.0
2024-04-04 15:50:00,358.33,358.43,356.75,357.36,286427.0,358.33,358.43,356.75,357.36,286427.0
2024-04-05 09:30:00,357.9,360.82,357.22,359.17,105674.0,357.9,360.82,357.22,359.17,105674.0
2024-04-05 09:40:00,358.72,359.45,357.16,358.42,34293.0,358.72,359.45,357.16,358.42,34293.0
2024-04-05 09:50:00,358.17,358.53,356.08,357.03,32375.0,358.17,358.53,356.08,357.03,32375.0
2024-04-05 10:00:00,356.89,358.04,356.06,356.51,36810.0,356.89,358.04,356.06,356.51,36810.0
2024-04-05 10:10:00,356.53,356.88,355.51,356.23,33780.0,356.53,356.88,355.51,356.23,33780.0
2024-04-05 10:20:00,356.17,356.67,355.23,355.55,14841.0,356.17,356.67,355.23,355.55,14841.0
2024-04-05 10:30:00,355.6,357.48,355.53,356.88,20927.0,355.6,357.48,355.53,356.88,20927.0
2024-04-05 10:40:00,356.97,357.47,356.5,357.41,29277.0,356.97,357.47,356.5,357.41,29277.0
2024-04-05 10:50:00,357.43,357.98,357.22,357.81,22127.0,357.43,357.98,357.22,357.81,22127.0
2024-04-05 11:00:00,357.84,358.25,357.11,357.32,23897.0,357.84,358.25,357.11,357.32,23897.0
2024-04-05 11:10:00,357.29,357.83,357.02,357.73,15775.0,357.29,357.83,357.02,357.73,15775.0
2024-04-05 11:20:00,357.61,357.84,356.45,357.84,23317.0,357.61,357.84,356.45,357.84,23317.0
2024-04-05 11:30:00,357.96,358.56,357.73,358.34,17956.0,357.96,358.56,357.73,358.34,17956.0
2024-04-05 11:40:00,358.38,359.5,358.27,359.13,41818.0,358.38,359.5,358.27,359.13,41818.0
2024-04-05 11:50:00,359.13,359.49,358.4,359.17,37601.0,359.13,359.49,358.4,359.17,37601.0
2024-04-05 12:00:00,359.17,359.63,358.77,359.26,25042.0,359.17,359.63,358.77,359.26,25042.0
2024-04-05 12:10:00,359.12,359.64,358.49,359.17,25722.0,359.12,359.64,358.49,359.17,25722.0
2024-04-05 12:20:00,359.23,359.23,358.1,358.14,9402.0,359.23,359.23,358.1,358.14,9402.0
2024-04-05 12:30:00,358.3,358.43,357.68,358.25,17190.0,358.3,358.43,357.68,358.25,17190.0
2024-04-05 12:40:00,358.28,358.66,357.84,358.15,27646.0,358.28,358.66,357.84,358.15,27646.0
2024-04-05 12:50:00,358.29,358.76,358.03,358.75,22126.0,358.29,358.76,358.03,358.75,22126.0
2024-04-05 13:00:00,358.75,359.09,358.54,358.8,16950.0,358.75,359.09,358.54,358.8,16950.0
2024-04-05 13:10:00,358.89,359.27,358.44,358.52,9461.0,358.89,359.27,358.44,358.52,9461.0
2024-04-05 13:20:00,358.53,358.68,357.73,357.92,12434.0,358.53,358.68,357.73,357.92,12434.0
2024-04-05 13:30:00,358.01,358.14,357.73,357.85,7578.0,358.01,358.14,357.73,357.85,7578.0
2024-04-05 13:40:00,358.04,358.04,357.15,357.49,16758.0,358.04,358.04,357.15,357.49,16758.0
2024-04-05 13:50:00,357.49,357.67,356.86,357.11,16785.0,357.49,357.67,356.86,357.11,16785.0
2024-04-05 14:00:00,357.25,357.31,356.33,357.0,20330.0,357.25,357.31,356.33,357.0,20330.0
2024-04-05 14:10:00,356.91,356.99,356.52,356.94,8482.0,356.91,356.99,356.52,356.94,8482.0
2024-04-05 14:20:00,356.9,357.51,356.88,357.3,13122.0,356.9,357.51,356.88,357.3,13122.0
2024-04-05 14:30:00,357.34,357.48,356.94,357.38,7369.0,357.34,357.48,356.94,357.38,7369.0
2024-04-05 14:40:00,357.3,357.41,356.91,357.05,11760.0,357.3,357.41,356.91,357.05,11760.0
2024-04-05 14:50:00,357.27,357.5,356.94,357.5,7940.0,357.27,357.5,356.94,357.5,7940.0
2024-04-05 15:00:00,357.27,357.37,356.83,356.9,10178.0,357.27,357.37,356.83,356.9,10178.0
2024-04-05 15:10:00,356.9,357.0,356.06,356.31,19409.0,356.9,357.0,356.06,356.31,19409.0
2024-04-05 15:20:00,356.31,356.32,355.65,355.95,16384.0,356.31,356.32,355.65,355.95,16384.0
2024-04-05 15:30:00,355.98,356.59,355.84,356.09,19071.0,355.98,356.59,355.84,356.09,19071.0
2024-04-05 15:40:00,356.09,356.5,355.78,356.42,32907.0,356.09,356.5,355.78,356.42,32907.0
2024-04-05 15:50:00,356.42,357.2,356.2,356.72,93170.0,356.42,357.2,356.2,356.72,93170.0
2024-04-08 09:30:00,358.61,359.25,356.29,357.23,54315.0,358.61,359.25,356.29,357.23,54315.0
2024-04-08 09:40:00,357.0,358.14,355.86,358.04,30797.0,357.0,358.14,355.86,358.04,30797.0
2024-04-08 09:50:00,358.05,359.97,357.46,359.65,57604.0,358.05,359.97,357.46,359.65,57604.0
2024-04-08 10:00:00,359.51,360.16,358.5,358.87,85996.0,359.51,360.16,358.5,358.87,85996.0
2024-04-08 10:10:00,358.9,359.17,357.53,358.38,29384.0,358.9,359.17,357.53,358.38,29384.0
2024-04-08 10:20:00,358.36,359.56,358.35,359.41,16294.0,358.36,359.56,358.35,359.41,16294.0
2024-04-08 10:30:00,359.52,359.61,358.97,359.08,13674.0,359.52,359.61,358.97,359.08,13674.0
2024-04-08 10:40:00,359.03,359.36,358.21,358.44,18061.0,359.03,359.36,358.21,358.44,18061.0
2024-04-08 10:50:00,358.54,358.87,358.39,358.79,32610.0,358.54,358.87,358.39,358.79,32610.0
2024-04-08 11:00:00,358.66,359.81,358.63,359.81,23438.0,358.66,359.81,358.63,359.81,23438.0
2024-04-08 11:10:00,359.77,360.55,359.71,359.99,32644.0,359.77,360.55,359.71,359.99,32644.0
2024-04-08 11:20:00,360.0,360.67,359.78,360.55,25208.0,360.0,360.67,359.78,360.55,25208.0
2024-04-08 11:30:00,360.54,360.54,359.58,359.89,22625.0,360.54,360.54,359.58,359.89,22625.0
2024-04-08 11:40:00,359.8,359.8,358.82,358.88,17388.0,359.8,359.8,358.82,358.88,17388.0
2024-04-08 11:50:00,358.93,359.02,358.6,358.73,9752.0,358.93,359.02,358.6,358.73,9752.0
2024-04-08 12:00:00,358.74,359.99,358.71,359.88,13045.0,358.74,359.99,358.71,359.88,13045.0
2024-04-08 12:10:00,359.99,360.3,359.62,360.18,10388.0,359.99,360.3,359.62,360.18,10388.0
2024-04-08 12:20:00,360.12,360.54,359.57,360.5,17733.0,360.12,360.54,359.57,360.5,17733.0
2024-04-08 12:30:00,360.5,360.5,359.92,360.07,10931.0,360.5,360.5,359.92,360.07,10931.0
2024-04-08 12:40:00,360.0,360.08,359.57,359.75,12864.0,360.0,360.08,359.57,359.75,12864.0
2024-04-08 12:50:00,359.72,360.13,359.69,360.03,11388.0,359.72,360.13,359.69,360.03,11388.0
2024-04-08 13:00:00,360.07,361.72,359.94,361.68,25833.0,360.07,361.72,359.94,361.68,25833.0
2024-04-08 13:10:00,361.6,361.6,360.42,360.42,19182.0,361.6,361.6,360.42,360.42,19182.0
2024-04-08 13:20:00,360.44,360.7,359.69,360.04,20764.0,360.44,360.7,359.69,360.04,20764.0
2024-04-08 13:30:00,360.03,360.04,359.03,359.23,17428.0,360.03,360.04,359.03,359.23,17428.0
2024-04-08 13:40:00,359.08,359.94,358.88,359.78,20798.0,359.08,359.94,358.88,359.78,20798.0
2024-04-08 13:50:00,359.64,360.35,359.47,360.17,13089.0,359.64,360.35,359.47,360.17,13089.0
2024-04-08 14:00:00,360.0,360.43,359.93,360.43,11845.0,360.0,360.43,359.93,360.43,11845.0
2024-04-08 14:10:00,360.42,360.47,359.64,359.67,11158.0,360.42,360.47,359.64,359.67,11158.0
2024-04-08 14:20:00,359.71,359.82,359.26,359.37,7468.0,359.71,359.82,359.26,359.37,7468.0
2024-04-08 14:30:00,359.36,359.41,358.81,359.15,18914.0,359.36,359.41,358.81,359.15,18914.0
2024-04-08 14:40:00,359.04,359.82,358.93,359.82,12452.0,359.04,359.82,358.93,359.82,12452.0
2024-04-08 14:50:00,359.81,360.17,359.67,360.17,10368.0,359.81,360.17,359.67,360.17,10368.0
2024-04-08 15:00:00,360.01,360.47,360.01,360.4,10767.0,360.01,360.47,360.01,360.4,10767.0
2024-04-08 15:10:00,360.45,360.5,359.62,359.77,12112.0,360.45,360.5,359.62,359.77,12112.0
2024-04-08 15:20:00,359.77,360.42,359.32,360.37,19723.0,359.77,360.42,359.32,360.37,19723.0
2024-04-08 15:30:00,360.34,360.36,359.88,359.95,13519.0,360.34,360.36,359.88,359.95,13519.0
2024-04-08 15:40:00,359.92,360.32,359.46,360.21,24145.0,359.92,360.32,359.46,360.21,24145.0
2024-04-08 15:50:00,360.17,360.55,359.85,360.32,75543.0,360.17,360.55,359.85,360.32,75543.0
2024-04-09 09:30:00,360.1,360.99,357.93,359.08,73532.0,360.1,360.99,357.93,359.08,73532.0
2024-04-09 09:40:00,359.0,359.41,358.3,359.14,30818.0,359.0,359.41,358.3,359.14,30818.0
2024-04-09 09:50:00,359.21,359.92,359.05,359.5,16794.0,359.21,359.92,359.05,359.5,16794.0
2024-04-09 10:00:00,359.67,359.83,358.05,358.58,21265.0,359.67,359.83,358.05,358.58,21265.0
2024-04-09 10:10:00,358.72,359.83,358.58,359.71,22369.0,358.72,359.83,358.58,359.71,22369.0
2024-04-09 10:20:00,359.71,360.27,358.7,358.9,24244.0,359.71,360.27,358.7,358.9,24244.0
2024-04-09 10:30:00,358.76,358.76,357.02,357.02,44116.0,358.76,358.76,357.02,357.02,44116.0
2024-04-09 10:40:00,357.15,357.3,356.42,356.75,42588.0,357.15,357.3,356.42,356.75,42588.0
2024-04-09 10:50:00,356.76,358.22,356.61,358.07,25917.0,356.76,358.22,356.61,358.07,25917.0
2024-04-09 11:00:00,358.07,358.22,357.28,357.28,17640.0,358.07,358.22,357.28,357.28,17640.0
2024-04-09 11:10:00,357.18,357.41,356.49,356.49,36449.0,357.18,357.41,356.49,356.49,36449.0
2024-04-09 11:20:00,356.56,356.6,355.62,355.82,27258.0,356.56,356.6,355.62,355.82,27258.0
2024-04-09 11:30:00,355.74,355.97,355.41,355.68,36597.0,355.74,355.97,355.41,355.68,36597.0
2024-04-09 11:40:00,355.64,356.62,355.62,356.0,38112.0,355.64,356.62,355.62,356.0,38112.0
2024-04-09 11:50:00,356.0,356.37,355.84,355.84,8060.0,356.0,356.37,355.84,355.84,8060.0
2024-04-09 12:00:00,355.96,356.91,355.95,356.83,23330.0,355.96,356.91,355.95,356.83,23330.0
2024-04-09 12:10:00,356.85,357.63,356.5,357.45,74811.0,356.85,357.63,356.5,357.45,74811.0
2024-04-09 12:20:00,357.49,358.0,357.35,357.55,19830.0,357.49,358.0,357.35,357.55,19830.0
2024-04-09 12:30:00,357.44,357.6,357.22,357.48,12410.0,357.44,357.6,357.22,357.48,12410.0
2024-04-09 12:40:00,357.43,357.51,357.02,357.02,12350.0,357.43,357.51,357.02,357.02,12350.0
2024-04-09 12:50:00,357.15,357.24,356.36,356.69,22327.0,357.15,357.24,356.36,356.69,22327.0
2024-04-09 13:00:00,356.61,356.79,356.31,356.56,12723.0,356.61,356.79,356.31,356.56,12723.0
2024-04-09 13:10:00,356.59,357.12,356.51,357.01,15414.0,356.59,357.12,356.51,357.01,15414.0
2024-04-09 13:20:00,356.93,357.05,356.58,356.62,12780.0,356.93,357.05,356.58,356.62,12780.0
2024-04-09 13:30:00,356.69,357.0,356.56,356.97,16431.0,356.69,357.0,356.56,356.97,16431.0
2024-04-09 13:40:00,357.0,357.05,356.47,356.61,24648.0,357.0,357.05,356.47,356.61,24648.0
2024-04-09 13:50:00,356.5,357.51,356.5,356.94,33960.0,356.5,357.51,356.5,356.94,33960.0
2024-04-09 14:00:00,356.75,357.04,356.48,356.79,13033.0,356.75,357.04,356.48,356.79,13033.0
2024-04-09 14:10:00,356.86,356.88,356.33,356.62,15042.0,356.86,356.88,356.33,356.62,15042.0
2024-04-09 14:20:00,356.62,356.71,355.87,355.98,31376.0,356.62,356.71,355.87,355.98,31376.0
2024-04-09 14:30:00,355.98,356.28,355.69,355.97,24038.0,355.98,356.28,355.69,355.97,24038.0
2024-04-09 14:40:00,356.06,356.83,355.93,356.42,19232.0,356.06,356.83,355.93,356.42,19232.0
2024-04-09 14:50:00,356.35,356.74,356.25,356.45,25758.0,356.35,356.74,356.25,356.45,25758.0
2024-04-09 15:00:00,356.35,356.55,355.82,355.82,18789.0,356.35,356.55,355.82,355.82,18789.0
2024-04-09 15:10:00,355.83,356.1,355.65,356.1,29550.0,355.83,356.1,355.65,356.1,29550.0
2024-04-09 15:20:00,356.08,357.48,356.08,357.44,71481.0,356.08,357.48,356.08,357.44,71481.0
2024-04-09 15:30:00,357.43,357.93,357.22,357.58,31882.0,357.43,357.93,357.22,357.58,31882.0
2024-04-09 15:40:00,357.42,358.28,357.21,357.9,44655.0,357.42,358.28,357.21,357.9,44655.0
2024-04-09 15:50:00,357.81,358.93,357.63,358.91,67417.0,357.81,358.93,357.63,358.91,67417.0
2024-04-10 09:30:00,352.8,353.38,350.34,352.86,141712.0,352.8,353.38,350.34,352.86,141712.0
2024-04-10 09:40:00,353.07,353.98,351.18,351.59,92222.0,353.07,353.98,351.18,351.59,92222.0
2024-04-10 09:50:00,351.57,355.18,351.57,354.23,50063.0,351.57,355.18,351.57,354.23,50063.0
2024-04-10 10:00:00,354.01,354.45,352.38,353.39,24947.0,354.01,354.45,352.38,353.39,24947.0
2024-04-10 10:10:00,353.34,353.61,352.64,352.99,21071.0,353.34,353.61,352.64,352.99,21071.0
2024-04-10 10:20:00,353.43,353.92,353.2,353.53,28619.0,353.43,353.92,353.2,353.53,28619.0
2024-04-10 10:30:00,353.44,354.3,353.35,353.93,34490.0,353.44,354.3,353.35,353.93,34490.0
2024-04-10 10:40:00,354.05,354.44,352.9,352.9,24586.0,354.05,354.44,352.9,352.9,24586.0
2024-04-10 10:50:00,352.99,352.99,351.83,352.1,26310.0,352.99,352.99,351.83,352.1,26310.0
2024-04-10 11:00:00,352.12,352.69,352.0,352.44,16177.0,352.12,352.69,352.0,352.44,16177.0
2024-04-10 11:10:00,352.44,352.5,351.78,352.16,15946.0,352.44,352.5,351.78,352.16,15946.0
2024-04-10 11:20:00,352.21,353.21,352.18,353.19,13941.0,352.21,353.21,352.18,353.19,13941.0
2024-04-10 11:30:00,353.27,353.27,352.5,352.53,8841.0,353.27,353.27,352.5,352.53,8841.0
2024-04-10 11:40:00,352.52,352.52,352.1,352.11,7404.0,352.52,352.52,352.1,352.11,7404.0
2024-04-10 11:50:00,352.13,352.22,351.66,351.79,13140.0,352.13,352.22,351.66,351.79,13140.0
2024-04-10 12:00:00,351.89,352.56,351.74,352.37,18663.0,351.89,352.56,351.74,352.37,18663.0
2024-04-10 12:10:00,352.2,352.23,351.69,351.7,12028.0,352.2,352.23,351.69,351.7,12028.0
2024-04-10 12:20:00,351.7,351.7,351.16,351.56,18920.0,351.7,351.7,351.16,351.56,18920.0
2024-04-10 12:30:00,351.43,351.53,351.24,351.36,9919.0,351.43,351.53,351.24,351.36,9919.0
2024-04-10 12:40:00,351.31,351.51,350.84,351.2,18497.0,351.31,351.51,350.84,351.2,18497.0
2024-04-10 12:50:00,351.23,351.99,351.15,351.83,13056.0,351.23,351.99,351.15,351.83,13056.0
2024-04-10 13:00:00,351.85,352.05,350.81,351.07,17657.0,351.85,352.05,350.81,351.07,17657.0
2024-04-10 13:10:00,350.92,351.51,350.71,351.5,13978.0,350.92,351.51,350.71,351.5,13978.0
2024-04-10 13:20:00,351.45,352.07,351.26,351.37,13440.0,351.45,352.07,351.26,351.37,13440.0
2024-04-10 13:30:00,351.22,351.51,349.72,349.89,33893.0,351.22,351.51,349.72,349.89,33893.0
2024-04-10 13:40:00,349.83,350.33,349.83,350.3,16783.0,349.83,350.33,349.83,350.3,16783.0
2024-04-10 13:50:00,350.41,351.13,349.97,350.76,14693.0,350.41,351.13,349.97,350.76,14693.0
2024-04-10 14:00:00,350.55,350.83,350.23,350.82,10448.0,350.55,350.83,350.23,350.82,10448.0
2024-04-10 14:10:00,350.55,350.9,350.06,350.24,9010.0,350.55,350.9,350.06,350.24,9010.0
2024-04-10 14:20:00,350.37,350.67,349.88,349.88,13515.0,350.37,350.67,349.88,349.88,13515.0
2024-04-10 14:30:00,350.06,350.4,349.53,350.4,15316.0,350.06,350.4,349.53,350.4,15316.0
2024-04-10 14:40:00,350.38,350.63,350.26,350.63,8685.0,350.38,350.63,350.26,350.63,8685.0
2024-04-10 14:50:00,350.53,350.96,349.83,349.88,15639.0,350.53,350.96,349.83,349.88,15639.0
2024-04-10 15:00:00,349.88,350.47,349.77,350.45,13826.0,349.88,350.47,349.77,350.45,13826.0
2024-04-10 15:10:00,350.49,351.0,350.44,350.94,21601.0,350.49,351.0,350.44,350.94,21601.0
2024-04-10 15:20:00,351.04,351.58,350.87,350.95,26133.0,351.04,351.58,350.87,350.95,26133.0
2024-04-10 15:30:00,350.98,350.98,350.44,350.54,40960.0,350.98,350.98,350.44,350.54,40960.0
2024-04-10 15:40:00,350.52,350.81,350.48,350.69,33408.0,350.52,350.81,350.48,350.69,33408.0
2024-04-10 15:50:00,350.75,350.89,349.7,350.17,88902.0,350.75,350.89,349.7,350.17,88902.0
2024-04-11 09:30:00,350.59,351.32,349.14,349.59,107758.0,350.59,351.32,349.14,349.59,107758.0
2024-04-11 09:40:00,349.59,349.59,348.27,348.47,70983.0,349.59,349.59,348.27,348.47,70983.0
2024-04-11 09:50:00,348.77,349.8,348.53,348.86,43830.0,348.77,349.8,348.53,348.86,43830.0
2024-04-11 10:00:00,348.78,349.24,348.42,349.24,54374.0,348.78,349.24,348.42,349.24,54374.0
2024-04-11 10:10:00,349.14,351.25,349.06,350.54,69991.0,349.14,351.25,349.06,350.54,69991.0
2024-04-11 10:20:00,350.38,350.54,348.88,348.91,27867.0,350.38,350.54,348.88,348.91,27867.0
2024-04-11 10:30:00,348.9,349.14,347.52,348.2,47260.0,348.9,349.14,347.52,348.2,47260.0
2024-04-11 10:40:00,348.22,348.43,347.69,348.12,25640.0,348.22,348.43,347.69,348.12,25640.0
2024-04-11 10:50:00,348.12,348.65,347.54,348.53,26981.0,348.12,348.65,347.54,348.53,26981.0
2024-04-11 11:00:00,348.43,348.47,347.51,347.94,23274.0,348.43,348.47,347.51,347.94,23274.0
2024-04-11 11:10:00,347.97,349.28,347.94,349.08,18281.0,347.97,349.28,347.94,349.08,18281.0
2024-04-11 11:20:00,349.21,349.68,348.6,348.81,30605.0,349.21,349.68,348.6,348.81,30605.0
2024-04-11 11:30:00,348.77,348.84,348.37,348.72,43443.0,348.77,348.84,348.37,348.72,43443.0
2024-04-11 11:40:00,348.67,349.85,348.6,349.81,23379.0,348.67,349.85,348.6,349.81,23379.0
2024-04-11 11:50:00,349.75,350.84,349.41,350.61,26341.0,349.75,350.84,349.41,350.61,26341.0
2024-04-11 12:00:00,350.72,350.95,350.39,350.58,25268.0,350.72,350.95,350.39,350.58,25268.0
2024-04-11 12:10:00,350.62,350.94,350.46,350.83,14820.0,350.62,350.94,350.46,350.83,14820.0
2024-04-11 12:20:00,350.88,350.9,350.43,350.49,18776.0,350.88,350.9,350.43,350.49,18776.0
2024-04-11 12:30:00,350.52,350.99,350.51,350.83,13715.0,350.52,350.99,350.51,350.83,13715.0
2024-04-11 12:40:00,350.86,350.86,350.38,350.74,15968.0,350.86,350.86,350.38,350.74,15968.0
2024-04-11 12:50:00,350.77,351.12,350.39,350.52,22345.0,350.77,351.12,350.39,350.52,22345.0
2024-04-11 13:00:00,350.54,351.71,350.38,351.56,33210.0,350.54,351.71,350.38,351.56,33210.0
2024-04-11 13:10:00,351.54,352.05,351.54,351.71,7715.0,351.54,352.05,351.54,351.71,7715.0
2024-04-11 13:20:00,351.8,351.94,351.39,351.57,12820.0,351.8,351.94,351.39,351.57,12820.0
2024-04-11 13:30:00,351.49,351.59,350.54,350.55,15053.0,351.49,351.59,350.54,350.55,15053.0
2024-04-11 13:40:00,350.56,350.9,350.4,350.9,18529.0,350.56,350.9,350.4,350.9,18529.0
2024-04-11 13:50:00,350.9,351.4,350.82,351.0,12048.0,350.9,351.4,350.82,351.0,12048.0
2024-04-11 14:00:00,351.0,351.64,351.0,351.48,9266.0,351.0,351.64,351.0,351.48,9266.0
2024-04-11 14:10:00,351.58,351.59,350.88,351.06,18497.0,351.58,351.59,350.88,351.06,18497.0
2024-04-11 14:20:00,351.14,351.46,350.93,351.34,13604.0,351.14,351.46,350.93,351.34,13604.0
2024-04-11 14:30:00,351.31,351.72,351.12,351.44,20256.0,351.31,351.72,351.12,351.44,20256.0
2024-04-11 14:40:00,351.43,351.53,351.15,351.22,10395.0,351.43,351.53,351.15,351.22,10395.0
2024-04-11 14:50:00,351.22,351.7,351.17,351.42,17013.0,351.22,351.7,351.17,351.42,17013.0
2024-04-11 15:00:00,351.38,351.59,351.29,351.49,19264.0,351.38,351.59,351.29,351.49,19264.0
2024-04-11 15:10:00,351.4,351.52,351.07,351.16,14994.0,351.4,351.52,351.07,351.16,14994.0
2024-04-11 15:20:00,351.08,351.39,351.02,351.24,28290.0,351.08,351.39,351.02,351.24,28290.0
2024-04-11 15:30:00,351.16,351.23,350.91,351.02,19094.0,351.16,351.23,350.91,351.02,19094.0
2024-04-11 15:40:00,351.0,351.27,350.3,350.34,29489.0,351.0,351.27,350.3,350.34,29489.0
2024-04-11 15:50:00,350.19,350.39,349.37,349.86,59813.0,350.19,350.39,349.37,349.86,59813.0
2024-04-12 09:30:00,345.71,346.9,343.37,344.3,86649.0,345.71,346.9,343.37,344.3,86649.0
2024-04-12 09:40:00,344.28,344.93,342.83,342.97,33602.0,344.28,344.93,342.83,342.97,33602.0
2024-04-12 09:50:00,343.07,343.8,342.19,342.84,49181.0,343.07,343.8,342.19,342.84,49181.0
2024-04-12 10:00:00,342.6,343.16,342.11,342.54,33959.0,342.6,343.16,342.11,342.54,33959.0
2024-04-12 10:10:00,342.77,343.61,342.27,342.62,45426.0,342.77,343.61,342.27,342.62,45426.0
2024-04-12 10:20:00,342.8,343.17,342.27,343.1,46623.0,342.8,343.17,342.27,343.1,46623.0
2024-04-12 10:30:00,343.1,343.37,342.1,342.29,30566.0,343.1,343.37,342.1,342.29,30566.0
2024-04-12 10:40:00,342.27,343.01,342.13,342.13,21758.0,342.27,343.01,342.13,342.13,21758.0
2024-04-12 10:50:00,342.04,342.54,341.11,341.11,48015.0,342.04,342.54,341.11,341.11,48015.0
2024-04-12 11:00:00,341.16,341.96,341.16,341.96,25396.0,341.16,341.96,341.16,341.96,25396.0
2024-04-12 11:10:00,341.99,342.87,341.74,342.42,26751.0,341.99,342.87,341.74,342.42,26751.0
2024-04-12 11:20:00,342.36,342.71,341.85,342.02,10654.0,342.36,342.71,341.85,342.02,10654.0
2024-04-12 11:30:00,341.86,342.71,341.86,342.12,15972.0,341.86,342.71,341.86,342.12,15972.0
2024-04-12 11:40:00,342.17,343.58,342.1,343.44,18147.0,342.17,343.58,342.1,343.44,18147.0
2024-04-12 11:50:00,343.57,343.66,342.39,342.4,14521.0,343.57,343.66,342.39,342.4,14521.0
2024-04-12 12:00:00,342.44,342.87,342.1,342.45,10395.0,342.44,342.87,342.1,342.45,10395.0
2024-04-12 12:10:00,342.3,342.32,341.72,341.89,25376.0,342.3,342.32,341.72,341.89,25376.0
2024-04-12 12:20:00,341.91,341.98,341.26,341.43,13565.0,341.91,341.98,341.26,341.43,13565.0
2024-04-12 12:30:00,341.44,341.53,340.46,340.92,26261.0,341.44,341.53,340.46,340.92,26261.0
2024-04-12 12:40:00,340.81,341.23,340.64,340.82,20653.0,340.81,341.23,340.64,340.82,20653.0
2024-04-12 12:50:00,340.71,341.46,340.71,341.06,13355.0,340.71,341.46,340.71,341.06,13355.0
2024-04-12 13:00:00,341.0,341.25,340.76,341.09,9752.0,341.0,341.25,340.76,341.09,9752.0
2024-04-12 13:10:00,341.13,341.53,341.12,341.29,5700.0,341.13,341.53,341.12,341.29,5700.0
2024-04-12 13:20:00,341.25,341.26,339.62,339.72,36246.0,341.25,341.26,339.62,339.72,36246.0
2024-04-12 13:30:00,339.66,340.17,339.22,340.17,27146.0,339.66,340.17,339.22,340.17,27146.0
2024-04-12 13:40:00,340.17,341.47,340.17,341.47,25769.0,340.17,341.47,340.17,341.47,25769.0
2024-04-12 13:50:00,341.55,341.55,340.9,341.08,14620.0,341.55,341.55,340.9,341.08,14620.0
2024-04-12 14:00:00,341.0,341.28,340.67,341.02,13228.0,341.0,341.28,340.67,341.02,13228.0
2024-04-12 14:10:00,340.92,341.04,339.94,340.09,17713.0,340.92,341.04,339.94,340.09,17713.0
2024-04-12 14:20:00,339.94,340.13,339.43,340.02,25706.0,339.94,340.13,339.43,340.02,25706.0
2024-04-12 14:30:00,340.0,340.07,339.31,339.31,12017.0,340.0,340.07,339.31,339.31,12017.0
2024-04-12 14:40:00,339.43,339.43,338.5,338.5,32359.0,339.43,339.43,338.5,338.5,32359.0
2024-04-12 14:50:00,338.74,338.94,338.5,338.66,21317.0,338.74,338.94,338.5,338.66,21317.0
2024-04-12 15:00:00,338.59,338.9,338.11,338.85,44371.0,338.59,338.9,338.11,338.85,44371.0
2024-04-12 15:10:00,338.78,338.88,337.85,337.92,30691.0,338.78,338.88,337.85,337.92,30691.0
2024-04-12 15:20:00,337.92,338.25,337.27,337.46,33915.0,337.92,338.25,337.27,337.46,33915.0
2024-04-12 15:30:00,337.46,338.24,336.83,336.94,63427.0,337.46,338.24,336.83,336.94,63427.0
2024-04-12 15:40:00,336.94,337.99,336.9,337.64,112639.0,336.94,337.99,336.9,337.64,112639.0
2024-04-12 15:50:00,337.81,337.84,336.04,336.12,286421.0,337.81,337.84,336.04,336.12,286421.0
2024-04-15 09:30:00,340.99,343.82,339.0,341.61,117695.0,340.99,343.82,339.0,341.61,117695.0
2024-04-15 09:40:00,342.17,342.43,339.54,340.71,48931.0,342.17,342.43,339.54,340.71,48931.0
2024-04-15 09:50:00,340.77,343.0,340.53,342.87,30618.0,340.77,343.0,340.53,342.87,30618.0
2024-04-15 10:00:00,343.0,343.22,341.31,341.31,46025.0,343.0,343.22,341.31,341.31,46025.0
2024-04-15 10:10:00,341.2,342.5,340.8,341.33,21239.0,341.2,342.5,340.8,341.33,21239.0
2024-04-15 10:20:00,341.49,341.92,340.71,341.12,13963.0,341.49,341.92,340.71,341.12,13963.0
2024-04-15 10:30:00,341.26,341.45,339.7,339.88,27852.0,341.26,341.45,339.7,339.88,27852.0
2024-04-15 10:40:00,339.94,340.37,339.24,339.34,34317.0,339.94,340.37,339.24,339.34,34317.0
2024-04-15 10:50:00,339.34,339.47,338.97,339.13,21738.0,339.34,339.47,338.97,339.13,21738.0
2024-04-15 11:00:00,339.08,339.64,338.63,339.5,21424.0,339.08,339.64,338.63,339.5,21424.0
2024-04-15 11:10:00,339.55,341.0,339.55,340.99,12286.0,339.55,341.0,339.55,340.99,12286.0
2024-04-15 11:20:00,341.01,342.1,341.01,341.72,34418.0,341.01,342.1,341.01,341.72,34418.0
2024-04-15 11:30:00,341.82,341.83,341.0,341.33,20293.0,341.82,341.83,341.0,341.33,20293.0
2024-04-15 11:40:00,341.34,341.94,340.95,341.69,16991.0,341.34,341.94,340.95,341.69,16991.0
2024-04-15 11:50:00,341.83,342.94,341.65,342.56,27601.0,341.83,342.94,341.65,342.56,27601.0
2024-04-15 12:00:00,342.42,342.84,342.11,342.31,11127.0,342.42,342.84,342.11,342.31,11127.0
2024-04-15 12:10:00,342.19,342.28,341.33,341.41,8832.0,342.19,342.28,341.33,341.41,8832.0
2024-04-15 12:20:00,341.41,341.86,341.03,341.71,7492.0,341.41,341.86,341.03,341.71,7492.0
2024-04-15 12:30:00,341.75,341.88,341.35,341.69,8359.0,341.75,341.88,341.35,341.69,8359.0
2024-04-15 12:40:00,341.83,341.87,341.36,341.75,13241.0,341.83,341.87,341.36,341.75,13241.0
2024-04-15 12:50:00,341.61,341.64,340.91,341.18,6088.0,341.61,341.64,340.91,341.18,6088.0
2024-04-15 13:00:00,341.19,341.5,340.97,341.25,7255.0,341.19,341.5,340.97,341.25,7255.0
2024-04-15 13:10:00,341.12,341.12,340.0,340.08,9741.0,341.12,341.12,340.0,340.08,9741.0
2024-04-15 13:20:00,339.9,339.9,338.97,339.15,12632.0,339.9,339.9,338.97,339.15,12632.0
2024-04-15 13:30:00,339.01,339.32,338.52,338.85,11179.0,339.01,339.32,338.52,338.85,11179.0
2024-04-15 13:40:00,338.64,339.0,338.0,338.24,14250.0,338.64,339.0,338.0,338.24,14250.0
2024-04-15 13:50:00,338.18,338.5,337.77,338.0,18143.0,338.18,338.5,337.77,338.0,18143.0
2024-04-15 14:00:00,337.96,338.45,337.92,338.28,8877.0,337.96,338.45,337.92,338.28,8877.0
2024-04-15 14:10:00,338.02,338.06,337.35,337.79,13409.0,338.02,338.06,337.35,337.79,13409.0
2024-04-15 14:20:00,337.92,338.21,337.51,338.21,12977.0,337.92,338.21,337.51,338.21,12977.0
2024-04-15 14:30:00,338.15,338.4,337.32,337.32,37881.0,338.15,338.4,337.32,337.32,37881.0
2024-04-15 14:40:00,337.47,337.71,336.38,336.59,26794.0,337.47,337.71,336.38,336.59,26794.0
2024-04-15 14:50:00,336.64,337.5,336.5,337.07,37992.0,336.64,337.5,336.5,337.07,37992.0
2024-04-15 15:00:00,337.16,337.37,335.96,336.03,39623.0,337.16,337.37,335.96,336.03,39623.0
2024-04-15 15:10:00,336.0,336.21,335.25,335.25,37393.0,336.0,336.21,335.25,335.25,37393.0
2024-04-15 15:20:00,335.36,336.64,335.21,335.41,48401.0,335.36,336.64,335.21,335.41,48401.0
2024-04-15 15:30:00,335.41,335.71,334.88,335.16,43213.0,335.41,335.71,334.88,335.16,43213.0
2024-04-15 15:40:00,335.22,335.25,334.71,335.21,61626.0,335.22,335.25,334.71,335.21,61626.0
2024-04-15 15:50:00,335.1,335.4,334.53,334.64,135772.0,335.1,335.4,334.53,334.64,135772.0
2024-04-16 09:30:00,334.03,334.1,330.61,332.58,92799.0,334.03,334.1,330.61,332.58,92799.0
2024-04-16 09:40:00,332.45,333.25,330.63,330.64,38088.0,332.45,333.25,330.63,330.64,38088.0
2024-04-16 09:50:00,331.0,332.91,330.81,332.26,46556.0,331.0,332.91,330.81,332.26,46556.0
2024-04-16 10:00:00,332.56,333.17,332.0,332.51,39741.0,332.56,333.17,332.0,332.51,39741.0
2024-04-16 10:10:00,332.5,333.18,332.27,332.84,26341.0,332.5,333.18,332.27,332.84,26341.0
2024-04-16 10:20:00,332.91,333.48,331.76,331.76,32900.0,332.91,333.48,331.76,331.76,32900.0
2024-04-16 10:30:00,331.77,332.45,331.38,331.99,16415.0,331.77,332.45,331.38,331.99,16415.0
2024-04-16 10:40:00,331.73,333.1,331.73,333.0,67427.0,331.73,333.1,331.73,333.0,67427.0
2024-04-16 10:50:00,332.76,333.28,332.41,332.81,10184.0,332.76,333.28,332.41,332.81,10184.0
2024-04-16 11:00:00,332.78,333.91,332.31,333.71,23527.0,332.78,333.91,332.31,333.71,23527.0
2024-04-16 11:10:00,333.92,334.63,333.53,334.54,50355.0,333.92,334.63,333.53,334.54,50355.0
2024-04-16 11:20:00,334.56,336.37,334.45,336.09,35631.0,334.56,336.37,334.45,336.09,35631.0
2024-04-16 11:30:00,335.97,336.4,335.68,336.26,19629.0,335.97,336.4,335.68,336.26,19629.0
2024-04-16 11:40:00,336.43,337.71,336.37,336.62,43786.0,336.43,337.71,336.37,336.62,43786.0
2024-04-16 11:50:00,336.82,337.8,336.79,337.54,18428.0,336.82,337.8,336.79,337.54,18428.0
2024-04-16 12:00:00,337.42,337.65,336.51,337.35,13039.0,337.42,337.65,336.51,337.35,13039.0
2024-04-16 12:10:00,337.54,338.0,337.27,337.61,14232.0,337.54,338.0,337.27,337.61,14232.0
2024-04-16 12:20:00,337.61,338.8,337.44,338.73,13503.0,337.61,338.8,337.44,338.73,13503.0
2024-04-16 12:30:00,338.73,338.87,337.58,337.94,19036.0,338.73,338.87,337.58,337.94,19036.0
2024-04-16 12:40:00,337.64,337.9,336.99,337.69,11199.0,337.64,337.9,336.99,337.69,11199.0
2024-04-16 12:50:00,337.77,338.36,337.77,338.03,13274.0,337.77,338.36,337.77,338.03,13274.0
2024-04-16 13:00:00,338.01,338.17,337.49,337.73,9401.0,338.01,338.17,337.49,337.73,9401.0
2024-04-16 13:10:00,337.54,338.68,337.06,338.54,14409.0,337.54,338.68,337.06,338.54,14409.0
2024-04-16 13:20:00,338.45,338.81,338.04,338.21,20577.0,338.45,338.81,338.04,338.21,20577.0
2024-04-16 13:30:00,338.2,338.21,336.75,337.93,25493.0,338.2,338.21,336.75,337.93,25493.0
2024-04-16 13:40:00,338.04,339.24,338.04,338.63,26465.0,338.04,339.24,338.04,338.63,26465.0
2024-04-16 13:50:00,338.56,339.73,338.35,339.72,26379.0,338.56,339.73,338.35,339.72,26379.0
2024-04-16 14:00:00,339.57,341.0,338.97,341.0,51683.0,339.57,341.0,338.97,341.0,51683.0
2024-04-16 14:10:00,340.82,341.11,338.5,338.57,22776.0,340.82,341.11,338.5,338.57,22776.0
2024-04-16 14:20:00,338.55,338.55,337.52,337.74,17403.0,338.55,338.55,337.52,337.74,17403.0
2024-04-16 14:30:00,337.66,338.71,337.58,338.7,15089.0,337.66,338.71,337.58,338.7,15089.0
2024-04-16 14:40:00,338.52,339.36,338.35,338.66,15716.0,338.52,339.36,338.35,338.66,15716.0
2024-04-16 14:50:00,338.64,339.68,338.64,339.37,13008.0,338.64,339.68,338.64,339.37,13008.0
2024-04-16 15:00:00,339.52,339.52,338.79,339.35,15288.0,339.52,339.52,338.79,339.35,15288.0
2024-04-16 15:10:00,339.36,339.53,338.77,339.07,17047.0,339.36,339.53,338.77,339.07,17047.0
2024-04-16 15:20:00,339.11,339.35,338.56,339.3,14575.0,339.11,339.35,338.56,339.3,14575.0
2024-04-16 15:30:00,339.3,339.3,337.9,338.57,24180.0,339.3,339.3,337.9,338.57,24180.0
2024-04-16 15:40:00,338.46,339.49,338.2,339.45,22422.0,338.46,339.49,338.2,339.45,22422.0
2024-04-16 15:50:00,339.45,339.98,338.86,338.86,131908.0,339.45,339.98,338.86,338.86,131908.0
2024-04-17 09:30:00,342.0,344.5,341.48,343.5,102932.0,342.0,344.5,341.48,343.5,102932.0
2024-04-17 09:40:00,343.5,346.45,343.23,343.97,77332.0,343.5,346.45,343.23,343.97,77332.0
2024-04-17 09:50:00,343.97,344.77,343.04,343.25,37888.0,343.97,344.77,343.04,343.25,37888.0
2024-04-17 10:00:00,343.25,343.45,342.03,343.14,28449.0,343.25,343.45,342.03,343.14,28449.0
2024-04-17 10:10:00,343.23,343.37,341.88,342.66,16435.0,343.23,343.37,341.88,342.66,16435.0
2024-04-17 10:20:00,342.18,342.7,341.69,342.03,18752.0,342.18,342.7,341.69,342.03,18752.0
2024-04-17 10:30:00,342.21,342.35,341.57,341.93,14824.0,342.21,342.35,341.57,341.93,14824.0
2024-04-17 10:40:00,341.74,342.45,341.37,342.34,12023.0,341.74,342.45,341.37,342.34,12023.0
2024-04-17 10:50:00,342.45,343.0,341.24,343.0,19125.0,342.45,343.0,341.24,343.0,19125.0
2024-04-17 11:00:00,343.08,344.3,342.94,343.39,26234.0,343.08,344.3,342.94,343.39,26234.0
2024-04-17 11:10:00,343.62,343.76,342.56,342.75,15845.0,343.62,343.76,342.56,342.75,15845.0
2024-04-17 11:20:00,342.66,343.18,342.16,342.73,10955.0,342.66,343.18,342.16,342.73,10955.0
2024-04-17 11:30:00,342.76,342.76,341.86,342.39,10463.0,342.76,342.76,341.86,342.39,10463.0
2024-04-17 11:40:00,342.44,343.06,342.34,342.95,10203.0,342.44,343.06,342.34,342.95,10203.0
2024-04-17 11:50:00,343.04,343.4,342.81,343.24,10632.0,343.04,343.4,342.81,343.24,10632.0
2024-04-17 12:00:00,343.17,343.89,343.07,343.47,32958.0,343.17,343.89,343.07,343.47,32958.0
2024-04-17 12:10:00,343.58,344.58,343.54,343.84,27893.0,343.58,344.58,343.54,343.84,27893.0
2024-04-17 12:20:00,343.99,344.44,343.55,344.38,17709.0,343.99,344.44,343.55,344.38,17709.0
2024-04-17 12:30:00,344.34,345.09,344.27,344.82,41959.0,344.34,345.09,344.27,344.82,41959.0
2024-04-17 12:40:00,344.98,345.05,343.91,344.65,23783.0,344.98,345.05,343.91,344.65,23783.0
2024-04-17 12:50:00,344.6,345.45,344.58,345.22,20501.0,344.6,345.45,344.58,345.22,20501.0
2024-04-17 13:00:00,345.18,345.87,345.16,345.67,9423.0,345.18,345.87,345.16,345.67,9423.0
2024-04-17 13:10:00,345.7,345.74,344.65,344.92,10956.0,345.7,345.74,344.65,344.92,10956.0
2024-04-17 13:20:00,344.56,344.78,343.93,344.58,17538.0,344.56,344.78,343.93,344.58,17538.0
2024-04-17 13:30:00,344.66,344.66,344.24,344.4,9685.0,344.66,344.66,344.24,344.4,9685.0
2024-04-17 13:40:00,344.28,344.57,344.0,344.44,12954.0,344.28,344.57,344.0,344.44,12954.0
2024-04-17 13:50:00,344.69,344.94,344.2,344.56,14597.0,344.69,344.94,344.2,344.56,14597.0
2024-04-17 14:00:00,344.52,344.96,344.39,344.85,14558.0,344.52,344.96,344.39,344.85,14558.0
2024-04-17 14:10:00,344.92,344.92,343.44,344.11,15688.0,344.92,344.92,343.44,344.11,15688.0
2024-04-17 14:20:00,344.07,344.49,343.76,344.16,16205.0,344.07,344.49,343.76,344.16,16205.0
2024-04-17 14:30:00,344.16,345.36,344.15,345.01,25578.0,344.16,345.36,344.15,345.01,25578.0
2024-04-17 14:40:00,345.17,346.32,345.14,345.59,25322.0,345.17,346.32,345.14,345.59,25322.0
2024-04-17 14:50:00,345.54,345.73,344.47,344.75,24217.0,345.54,345.73,344.47,344.75,24217.0
2024-04-17 15:00:00,344.59,344.64,344.01,344.25,17300.0,344.59,344.64,344.01,344.25,17300.0
2024-04-17 15:10:00,344.38,345.37,344.23,345.1,22782.0,344.38,345.37,344.23,345.1,22782.0
2024-04-17 15:20:00,345.1,346.18,345.09,345.53,28175.0,345.1,346.18,345.09,345.53,28175.0
2024-04-17 15:30:00,345.53,345.81,345.0,345.56,45088.0,345.53,345.81,345.0,345.56,45088.0
2024-04-17 15:40:00,345.5,346.26,345.15,346.04,50395.0,345.5,346.26,345.15,346.04,50395.0
2024-04-17 15:50:00,346.0,346.01,344.73,344.75,110245.0,346.0,346.01,344.73,344.75,110245.0
2024-04-18 09:30:00,346.99,347.15,345.73,346.3,45281.0,346.99,347.15,345.73,346.3,45281.0
2024-04-18 09:40:00,345.94,347.59,344.31,347.59,50568.0,345.94,347.59,344.31,347.59,50568.0
2024-04-18 09:50:00,347.69,349.25,347.16,349.01,37730.0,347.69,349.25,347.16,349.01,37730.0
2024-04-18 10:00:00,348.91,350.76,348.18,350.76,48074.0,348.91,350.76,348.18,350.76,48074.0
2024-04-18 10:10:00,350.66,351.55,350.16,351.28,51729.0,350.66,351.55,350.16,351.28,51729.0
2024-04-18 10:20:00,351.08,352.1,350.59,351.67,35473.0,351.08,352.1,350.59,351.67,35473.0
2024-04-18 10:30:00,351.71,352.0,350.79,351.21,24383.0,351.71,352.0,350.79,351.21,24383.0
2024-04-18 10:40:00,351.26,351.9,351.07,351.49,13912.0,351.26,351.9,351.07,351.49,13912.0
2024-04-18 10:50:00,351.57,351.75,351.36,351.51,19558.0,351.57,351.75,351.36,351.51,19558.0
2024-04-18 11:00:00,351.54,351.7,350.66,350.79,19250.0,351.54,351.7,350.66,350.79,19250.0
2024-04-18 11:10:00,350.87,351.02,350.23,350.89,13780.0,350.87,351.02,350.23,350.89,13780.0
2024-04-18 11:20:00,350.61,350.8,350.22,350.41,30075.0,350.61,350.8,350.22,350.41,30075.0
2024-04-18 11:30:00,350.45,350.78,349.65,350.13,43856.0,350.45,350.78,349.65,350.13,43856.0
2024-04-18 11:40:00,350.13,350.71,349.13,350.71,18877.0,350.13,350.71,349.13,350.71,18877.0
2024-04-18 11:50:00,350.44,350.91,350.15,350.91,16522.0,350.44,350.91,350.15,350.91,16522.0
2024-04-18 12:00:00,350.81,351.68,350.7,350.84,15735.0,350.81,351.68,350.7,350.84,15735.0
2024-04-18 12:10:00,351.01,351.24,350.73,350.97,10060.0,351.01,351.24,350.73,350.97,10060.0
2024-04-18 12:20:00,351.09,351.7,350.9,351.7,10124.0,351.09,351.7,350.9,351.7,10124.0
2024-04-18 12:30:00,351.74,351.75,350.96,351.74,8709.0,351.74,351.75,350.96,351.74,8709.0
2024-04-18 12:40:00,351.42,351.42,349.9,349.95,8743.0,351.42,351.42,349.9,349.95,8743.0
2024-04-18 12:50:00,349.9,350.24,349.62,350.24,12294.0,349.9,350.24,349.62,350.24,12294.0
2024-04-18 13:00:00,350.11,350.39,349.34,349.75,41948.0,350.11,350.39,349.34,349.75,41948.0
2024-04-18 13:10:00,349.71,349.71,347.74,348.01,25458.0,349.71,349.71,347.74,348.01,25458.0
2024-04-18 13:20:00,348.1,348.18,346.74,347.93,24999.0,348.1,348.18,346.74,347.93,24999.0
2024-04-18 13:30:00,347.91,347.91,347.16,347.29,11502.0,347.91,347.91,347.16,347.29,11502.0
2024-04-18 13:40:00,347.3,347.75,346.55,347.63,15783.0,347.3,347.75,346.55,347.63,15783.0
2024-04-18 13:50:00,347.69,348.3,346.8,348.19,16971.0,347.69,348.3,346.8,348.19,16971.0
2024-04-18 14:00:00,348.04,348.06,346.73,346.92,13017.0,348.04,348.06,346.73,346.92,13017.0
2024-04-18 14:10:00,346.95,348.12,346.53,348.04,15266.0,346.95,348.12,346.53,348.04,15266.0
2024-04-18 14:20:00,348.04,348.44,347.55,347.68,14079.0,348.04,348.44,347.55,347.68,14079.0
2024-04-18 14:30:00,347.68,347.68,346.61,347.24,76487.0,347.68,347.68,346.61,347.24,76487.0
2024-04-18 14:40:00,347.2,347.45,346.77,347.23,19338.0,347.2,347.45,346.77,347.23,19338.0
2024-04-18 14:50:00,347.12,347.25,346.39,346.41,44804.0,347.12,347.25,346.39,346.41,44804.0
2024-04-18 15:00:00,346.61,347.11,346.5,346.8,6493.0,346.61,347.11,346.5,346.8,6493.0
2024-04-18 15:10:00,346.81,347.66,346.68,347.6,24090.0,346.81,347.66,346.68,347.6,24090.0
2024-04-18 15:20:00,347.5,347.53,346.42,346.57,41090.0,347.5,347.53,346.42,346.57,41090.0
2024-04-18 15:30:00,346.57,347.16,346.32,346.37,19613.0,346.57,347.16,346.32,346.37,19613.0
2024-04-18 15:40:00,346.21,347.3,346.18,347.3,29593.0,346.21,347.3,346.18,347.3,29593.0
2024-04-18 15:50:00,347.16,348.34,347.01,347.36,127428.0,347.16,348.34,347.01,347.36,127428.0
2024-04-19 09:30:00,346.96,348.87,346.39,346.96,95106.0,346.96,348.87,346.39,346.96,95106.0
2024-04-19 09:40:00,347.07,350.14,346.89,349.4,34570.0,347.07,350.14,346.89,349.4,34570.0
2024-04-19 09:50:00,349.42,351.5,349.34,350.86,36316.0,349.42,351.5,349.34,350.86,36316.0
2024-04-19 10:00:00,350.84,352.15,350.73,351.75,51867.0,350.84,352.15,350.73,351.75,51867.0
2024-04-19 10:10:00,351.75,352.07,350.8,350.8,24867.0,351.75,352.07,350.8,350.8,24867.0
2024-04-19 10:20:00,350.73,351.43,350.04,351.38,28160.0,350.73,351.43,350.04,351.38,28160.0
2024-04-19 10:30:00,351.27,351.42,350.49,350.62,32620.0,351.27,351.42,350.49,350.62,32620.0
2024-04-19 10:40:00,350.54,351.51,350.22,351.14,23391.0,350.54,351.51,350.22,351.14,23391.0
2024-04-19 10:50:00,351.07,351.88,351.0,351.85,37682.0,351.07,351.88,351.0,351.85,37682.0
2024-04-19 11:00:00,351.86,351.87,351.13,351.72,24767.0,351.86,351.87,351.13,351.72,24767.0
2024-04-19 11:10:00,351.69,351.82,350.41,350.42,22812.0,351.69,351.82,350.41,350.42,22812.0
2024-04-19 11:20:00,350.41,351.82,349.76,351.81,37687.0,350.41,351.82,349.76,351.81,37687.0
2024-04-19 11:30:00,351.77,352.14,350.71,350.85,33199.0,351.77,352.14,350.71,350.85,33199.0
2024-04-19 11:40:00,351.07,351.67,350.62,351.49,27008.0,351.07,351.67,350.62,351.49,27008.0
2024-04-19 11:50:00,351.59,351.6,350.44,350.67,21645.0,351.59,351.6,350.44,350.67,21645.0
2024-04-19 12:00:00,350.5,350.97,350.35,350.85,10630.0,350.5,350.97,350.35,350.85,10630.0
2024-04-19 12:10:00,350.84,351.2,349.64,349.78,35509.0,350.84,351.2,349.64,349.78,35509.0
2024-04-19 12:20:00,349.88,350.23,349.84,350.19,14552.0,349.88,350.23,349.84,350.19,14552.0
2024-04-19 12:30:00,350.29,350.84,349.88,350.72,18098.0,350.29,350.84,349.88,350.72,18098.0
2024-04-19 12:40:00,350.72,351.99,350.71,351.99,14392.0,350.72,351.99,350.71,351.99,14392.0
2024-04-19 12:50:00,351.99,352.47,351.9,352.12,19320.0,351.99,352.47,351.9,352.12,19320.0
2024-04-19 13:00:00,351.97,352.52,351.97,352.52,24885.0,351.97,352.52,351.97,352.52,24885.0
2024-04-19 13:10:00,352.5,352.78,352.02,352.51,13483.0,352.5,352.78,352.02,352.51,13483.0
2024-04-19 13:20:00,352.61,352.82,351.67,351.71,17192.0,352.61,352.82,351.67,351.71,17192.0
2024-04-19 13:30:00,351.87,352.07,351.71,351.91,11474.0,351.87,352.07,351.71,351.91,11474.0
2024-04-19 13:40:00,351.92,352.13,351.36,351.83,14106.0,351.92,352.13,351.36,351.83,14106.0
2024-04-19 13:50:00,351.82,352.62,351.82,352.11,24818.0,351.82,352.62,351.82,352.11,24818.0
2024-04-19 14:00:00,352.17,352.17,351.32,351.76,36169.0,352.17,352.17,351.32,351.76,36169.0
2024-04-19 14:10:00,351.87,352.3,351.46,351.76,17611.0,351.87,352.3,351.46,351.76,17611.0
2024-04-19 14:20:00,351.77,352.16,351.48,351.63,34525.0,351.77,352.16,351.48,351.63,34525.0
2024-04-19 14:30:00,351.56,352.04,351.56,351.58,31616.0,351.56,352.04,351.56,351.58,31616.0
2024-04-19 14:40:00,351.54,351.54,350.5,351.31,38357.0,351.54,351.54,350.5,351.31,38357.0
2024-04-19 14:50:00,351.31,351.51,351.0,351.32,14008.0,351.31,351.51,351.0,351.32,14008.0
2024-04-19 15:00:00,351.26,351.77,350.9,351.06,20092.0,351.26,351.77,350.9,351.06,20092.0
2024-04-19 15:10:00,351.04,352.16,351.03,352.04,15375.0,351.04,352.16,351.03,352.04,15375.0
2024-04-19 15:20:00,352.03,352.15,351.65,351.92,26095.0,352.03,352.15,351.65,351.92,26095.0
2024-04-19 15:30:00,351.87,352.29,351.26,351.29,42776.0,351.87,352.29,351.26,351.29,42776.0
2024-04-19 15:40:00,351.29,351.81,351.0,351.66,36936.0,351.29,351.81,351.0,351.66,36936.0
2024-04-19 15:50:00,351.49,353.1,351.39,352.55,160581.0,351.49,353.1,351.39,352.55,160581.0
2024-04-22 09:30:00,354.68,358.49,354.68,358.22,125726.0,354.68,358.49,354.68,358.22,125726.0
2024-04-22 09:40:00,358.24,360.69,358.0,359.79,102864.0,358.24,360.69,358.0,359.79,102864.0
2024-04-22 09:50:00,360.0,360.86,359.49,359.89,36736.0,360.0,360.86,359.49,359.89,36736.0
2024-04-22 10:00:00,360.01,362.4,360.0,362.0,47613.0,360.01,362.4,360.0,362.0,47613.0
2024-04-22 10:10:00,362.0,362.16,360.59,360.8,61391.0,362.0,362.16,360.59,360.8,61391.0
2024-04-22 10:20:00,360.69,361.85,360.3,361.23,42239.0,360.69,361.85,360.3,361.23,42239.0
2024-04-22 10:30:00,361.22,361.7,361.06,361.43,16875.0,361.22,361.7,361.06,361.43,16875.0
2024-04-22 10:40:00,361.44,362.24,361.36,361.5,33111.0,361.44,362.24,361.36,361.5,33111.0
2024-04-22 10:50:00,361.52,362.39,361.02,362.37,28562.0,361.52,362.39,361.02,362.37,28562.0
2024-04-22 11:00:00,362.36,362.37,361.39,361.47,24251.0,362.36,362.37,361.39,361.47,24251.0
2024-04-22 11:10:00,361.44,361.77,360.48,360.6,25311.0,361.44,361.77,360.48,360.6,25311.0
2024-04-22 11:20:00,360.55,360.71,359.06,359.55,43712.0,360.55,360.71,359.06,359.55,43712.0
2024-04-22 11:30:00,359.45,359.67,358.19,359.21,37059.0,359.45,359.67,358.19,359.21,37059.0
2024-04-22 11:40:00,359.04,359.04,358.2,358.74,12398.0,359.04,359.04,358.2,358.74,12398.0
2024-04-22 11:50:00,358.7,358.89,358.43,358.82,14114.0,358.7,358.89,358.43,358.82,14114.0
2024-04-22 12:00:00,358.81,359.04,358.16,358.27,22957.0,358.81,359.04,358.16,358.27,22957.0
2024-04-22 12:10:00,358.28,359.82,358.27,359.65,37319.0,358.28,359.82,358.27,359.65,37319.0
2024-04-22 12:20:00,359.71,360.44,359.3,359.42,14480.0,359.71,360.44,359.3,359.42,14480.0
2024-04-22 12:30:00,359.54,359.7,359.24,359.44,11581.0,359.54,359.7,359.24,359.44,11581.0
2024-04-22 12:40:00,359.44,359.8,359.05,359.61,12187.0,359.44,359.8,359.05,359.61,12187.0
2024-04-22 12:50:00,359.6,360.1,359.23,360.1,28466.0,359.6,360.1,359.23,360.1,28466.0
2024-04-22 13:00:00,360.02,360.84,360.02,360.84,10826.0,360.02,360.84,360.02,360.84,10826.0
2024-04-22 13:10:00,360.74,361.23,360.73,361.11,9657.0,360.74,361.23,360.73,361.11,9657.0
2024-04-22 13:20:00,361.16,361.5,361.13,361.5,20397.0,361.16,361.5,361.13,361.5,20397.0
2024-04-22 13:30:00,361.53,362.37,361.52,362.17,14992.0,361.53,362.37,361.52,362.17,14992.0
2024-04-22 13:40:00,362.19,363.24,362.12,363.22,10841.0,362.19,363.24,362.12,363.22,10841.0
2024-04-22 13:50:00,363.13,363.88,363.07,363.72,25304.0,363.13,363.88,363.07,363.72,25304.0
2024-04-22 14:00:00,363.69,363.86,363.32,363.86,22630.0,363.69,363.86,363.32,363.86,22630.0
2024-04-22 14:10:00,363.81,364.63,363.81,364.07,22131.0,363.81,364.63,363.81,364.07,22131.0
2024-04-22 14:20:00,364.0,364.32,363.91,364.04,15176.0,364.0,364.32,363.91,364.04,15176.0
2024-04-22 14:30:00,363.91,364.51,363.76,363.81,24720.0,363.91,364.51,363.76,363.81,24720.0
2024-04-22 14:40:00,363.84,363.85,362.61,363.12,31364.0,363.84,363.85,362.61,363.12,31364.0
2024-04-22 14:50:00,363.08,363.28,362.69,363.17,24352.0,363.08,363.28,362.69,363.17,24352.0
2024-04-22 15:00:00,363.17,363.28,362.12,362.31,28833.0,363.17,363.28,362.12,362.31,28833.0
2024-04-22 15:10:00,362.35,362.97,362.28,362.77,19730.0,362.35,362.97,362.28,362.77,19730.0
2024-04-22 15:20:00,362.77,362.77,362.15,362.42,18665.0,362.77,362.77,362.15,362.42,18665.0
2024-04-22 15:30:00,362.44,362.69,361.29,361.37,20552.0,362.44,362.69,361.29,361.37,20552.0
2024-04-22 15:40:00,361.35,361.9,361.12,361.9,31617.0,361.35,361.9,361.12,361.9,31617.0
2024-04-22 15:50:00,361.75,362.14,360.68,361.9,88204.0,361.75,362.14,360.68,361.9,88204.0
2024-04-23 09:30:00,362.17,365.28,362.17,363.27,53867.0,362.17,365.28,362.17,363.27,53867.0
2024-04-23 09:40:00,363.39,364.96,361.97,363.89,28199.0,363.39,364.96,361.97,363.89,28199.0
2024-04-23 09:50:00,363.77,363.77,360.32,360.38,33642.0,363.77,363.77,360.32,360.38,33642.0
2024-04-23 10:00:00,360.38,362.69,359.33,362.31,37949.0,360.38,362.69,359.33,362.31,37949.0
2024-04-23 10:10:00,362.36,362.89,361.71,362.89,15637.0,362.36,362.89,361.71,362.89,15637.0
2024-04-23 10:20:00,362.91,363.13,360.67,361.0,15804.0,362.91,363.13,360.67,361.0,15804.0
2024-04-23 10:30:00,361.01,361.81,360.09,361.31,27735.0,361.01,361.81,360.09,361.31,27735.0
2024-04-23 10:40:00,361.3,361.83,361.01,361.74,9245.0,361.3,361.83,361.01,361.74,9245.0
2024-04-23 10:50:00,361.54,363.74,361.53,363.29,24493.0,361.54,363.74,361.53,363.29,24493.0
2024-04-23 11:00:00,363.23,363.46,362.73,363.24,16580.0,363.23,363.46,362.73,363.24,16580.0
2024-04-23 11:10:00,363.25,365.27,363.25,365.22,19577.0,363.25,365.27,363.25,365.22,19577.0
2024-04-23 11:20:00,365.24,365.82,364.84,365.6,23936.0,365.24,365.82,364.84,365.6,23936.0
2024-04-23 11:30:00,365.13,365.27,364.08,364.77,21225.0,365.13,365.27,364.08,364.77,21225.0
2024-04-23 11:40:00,364.81,365.02,364.26,364.51,8757.0,364.81,365.02,364.26,364.51,8757.0
2024-04-23 11:50:00,364.47,364.99,364.06,364.06,7816.0,364.47,364.99,364.06,364.06,7816.0
2024-04-23 12:00:00,364.03,364.46,363.87,364.45,13073.0,364.03,364.46,363.87,364.45,13073.0
2024-04-23 12:10:00,364.45,365.07,364.05,364.94,13606.0,364.45,365.07,364.05,364.94,13606.0
2024-04-23 12:20:00,365.02,365.14,364.27,364.51,22888.0,365.02,365.14,364.27,364.51,22888.0
2024-04-23 12:30:00,364.41,365.25,364.0,365.25,12098.0,364.41,365.25,364.0,365.25,12098.0
2024-04-23 12:40:00,365.05,365.76,365.05,365.42,16477.0,365.05,365.76,365.05,365.42,16477.0
2024-04-23 12:50:00,365.6,365.63,365.18,365.54,14434.0,365.6,365.63,365.18,365.54,14434.0
2024-04-23 13:00:00,365.34,366.13,365.21,366.03,9504.0,365.34,366.13,365.21,366.03,9504.0
2024-04-23 13:10:00,365.98,365.98,364.6,364.97,17076.0,365.98,365.98,364.6,364.97,17076.0
2024-04-23 13:20:00,364.86,365.21,364.52,364.83,12322.0,364.86,365.21,364.52,364.83,12322.0
2024-04-23 13:30:00,364.84,365.03,364.74,365.03,7538.0,364.84,365.03,364.74,365.03,7538.0
2024-04-23 13:40:00,365.09,365.35,364.91,365.2,9496.0,365.09,365.35,364.91,365.2,9496.0
2024-04-23 13:50:00,365.28,365.49,365.0,365.37,10667.0,365.28,365.49,365.0,365.37,10667.0
2024-04-23 14:00:00,365.36,365.45,364.44,364.67,12558.0,365.36,365.45,364.44,364.67,12558.0
2024-04-23 14:10:00,364.63,365.54,364.62,365.41,16763.0,364.63,365.54,364.62,365.41,16763.0
2024-04-23 14:20:00,365.41,365.83,365.41,365.75,13805.0,365.41,365.83,365.41,365.75,13805.0
2024-04-23 14:30:00,365.75,365.87,365.54,365.65,8200.0,365.75,365.87,365.54,365.65,8200.0
2024-04-23 14:40:00,365.8,365.92,365.65,365.76,8105.0,365.8,365.92,365.65,365.76,8105.0
2024-04-23 14:50:00,365.83,365.83,365.27,365.46,8671.0,365.83,365.83,365.27,365.46,8671.0
2024-04-23 15:00:00,365.43,365.76,365.06,365.06,23536.0,365.43,365.76,365.06,365.06,23536.0
2024-04-23 15:10:00,365.0,365.95,364.85,365.28,20768.0,365.0,365.95,364.85,365.28,20768.0
2024-04-23 15:20:00,365.43,366.08,365.29,365.9,20703.0,365.43,366.08,365.29,365.9,20703.0
2024-04-23 15:30:00,365.83,366.17,365.65,366.16,18653.0,365.83,366.17,365.65,366.16,18653.0
2024-04-23 15:40:00,366.08,366.19,365.26,365.47,21401.0,366.08,366.19,365.26,365.47,21401.0
2024-04-23 15:50:00,365.42,365.46,364.39,364.69,73389.0,365.42,365.46,364.39,364.69,73389.0
2024-04-24 09:30:00,368.35,368.36,362.69,362.71,65120.0,368.35,368.36,362.69,362.71,65120.0
2024-04-24 09:40:00,363.13,363.15,361.21,362.84,24289.0,363.13,363.15,361.21,362.84,24289.0
2024-04-24 09:50:00,362.71,363.84,362.33,363.7,15232.0,362.71,363.84,362.33,363.7,15232.0
2024-04-24 10:00:00,363.76,364.71,362.69,364.35,15152.0,363.76,364.71,362.69,364.35,15152.0
2024-04-24 10:10:00,364.46,364.67,362.43,362.43,18855.0,364.46,364.67,362.43,362.43,18855.0
2024-04-24 10:20:00,362.29,364.33,362.13,363.7,12337.0,362.29,364.33,362.13,363.7,12337.0
2024-04-24 10:30:00,363.97,364.23,363.3,363.7,6353.0,363.97,364.23,363.3,363.7,6353.0
2024-04-24 10:40:00,364.04,364.04,362.81,363.08,6187.0,364.04,364.04,362.81,363.08,6187.0
2024-04-24 10:50:00,362.92,364.54,362.81,364.49,12563.0,362.92,364.54,362.81,364.49,12563.0
2024-04-24 11:00:00,364.48,364.76,364.26,364.75,15304.0,364.48,364.76,364.26,364.75,15304.0
2024-04-24 11:10:00,365.0,365.79,364.72,365.63,22744.0,365.0,365.79,364.72,365.63,22744.0
2024-04-24 11:20:00,365.63,366.0,365.0,365.48,19739.0,365.63,366.0,365.0,365.48,19739.0
2024-04-24 11:30:00,365.7,366.89,365.65,366.2,18625.0,365.7,366.89,365.65,366.2,18625.0
2024-04-24 11:40:00,366.14,366.14,364.3,364.93,7951.0,366.14,366.14,364.3,364.93,7951.0
2024-04-24 11:50:00,365.08,365.47,364.89,365.27,5728.0,365.08,365.47,364.89,365.27,5728.0
2024-04-24 12:00:00,365.21,365.87,364.26,364.38,10052.0,365.21,365.87,364.26,364.38,10052.0
2024-04-24 12:10:00,364.53,365.65,364.53,365.37,13532.0,364.53,365.65,364.53,365.37,13532.0
2024-04-24 12:20:00,365.37,365.76,365.26,365.55,5020.0,365.37,365.76,365.26,365.55,5020.0
2024-04-24 12:30:00,365.4,365.64,365.18,365.29,10232.0,365.4,365.64,365.18,365.29,10232.0
2024-04-24 12:40:00,365.29,365.76,365.27,365.49,11540.0,365.29,365.76,365.27,365.49,11540.0
2024-04-24 12:50:00,365.46,366.18,365.39,366.18,5780.0,365.46,366.18,365.39,366.18,5780.0
2024-04-24 13:00:00,366.15,366.15,364.34,364.41,13123.0,366.15,366.15,364.34,364.41,13123.0
2024-04-24 13:10:00,364.35,365.07,364.34,364.96,4895.0,364.35,365.07,364.34,364.96,4895.0
2024-04-24 13:20:00,365.02,365.76,364.83,365.76,8036.0,365.02,365.76,364.83,365.76,8036.0
2024-04-24 13:30:00,365.79,365.91,365.36,365.41,7488.0,365.79,365.91,365.36,365.41,7488.0
2024-04-24 13:40:00,365.27,366.02,365.27,365.81,3839.0,365.27,366.02,365.27,365.81,3839.0
2024-04-24 13:50:00,365.73,365.95,365.47,365.76,4187.0,365.73,365.95,365.47,365.76,4187.0
2024-04-24 14:00:00,365.78,365.78,364.82,365.36,7034.0,365.78,365.78,364.82,365.36,7034.0
2024-04-24 14:10:00,365.35,365.49,364.93,365.1,8112.0,365.35,365.49,364.93,365.1,8112.0
2024-04-24 14:20:00,365.0,365.36,364.89,365.03,6976.0,365.0,365.36,364.89,365.03,6976.0
2024-04-24 14:30:00,364.9,364.9,364.3,364.64,4883.0,364.9,364.9,364.3,364.64,4883.0
2024-04-24 14:40:00,364.78,365.24,364.61,365.16,12808.0,364.78,365.24,364.61,365.16,12808.0
2024-04-24 14:50:00,364.99,365.11,364.73,365.0,4875.0,364.99,365.11,364.73,365.0,4875.0
2024-04-24 15:00:00,364.77,364.77,363.93,364.49,15239.0,364.77,364.77,363.93,364.49,15239.0
2024-04-24 15:10:00,364.47,364.74,364.05,364.19,9861.0,364.47,364.74,364.05,364.19,9861.0
2024-04-24 15:20:00,364.21,364.38,363.77,364.29,7901.0,364.21,364.38,363.77,364.29,7901.0
2024-04-24 15:30:00,364.13,364.17,363.25,363.67,11380.0,364.13,364.17,363.25,363.67,11380.0
2024-04-24 15:40:00,363.68,364.85,363.55,364.85,13608.0,363.68,364.85,363.55,364.85,13608.0
2024-04-24 15:50:00,364.75,365.24,364.43,364.66,60180.0,364.75,365.24,364.43,364.66,60180.0
2024-04-25 09:30:00,362.95,364.0,359.19,359.5,46471.0,362.95,364.0,359.19,359.5,46471.0
2024-04-25 09:40:00,359.49,360.7,358.2,358.69,27498.0,359.49,360.7,358.2,358.69,27498.0
2024-04-25 09:50:00,359.0,359.0,357.47,357.55,34656.0,359.0,359.0,357.47,357.55,34656.0
2024-04-25 10:00:00,357.74,358.79,356.67,358.7,19993.0,357.74,358.79,356.67,358.7,19993.0
2024-04-25 10:10:00,358.75,359.44,358.37,359.23,24053.0,358.75,359.44,358.37,359.23,24053.0
2024-04-25 10:20:00,359.2,360.09,359.14,359.24,11116.0,359.2,360.09,359.14,359.24,11116.0
2024-04-25 10:30:00,359.1,359.86,358.77,359.59,13152.0,359.1,359.86,358.77,359.59,13152.0
2024-04-25 10:40:00,359.52,359.73,358.62,359.06,12193.0,359.52,359.73,358.62,359.06,12193.0
2024-04-25 10:50:00,358.86,359.08,358.22,358.9,8748.0,358.86,359.08,358.22,358.9,8748.0
2024-04-25 11:00:00,358.94,359.65,358.94,359.47,6832.0,358.94,359.65,358.94,359.47,6832.0
2024-04-25 11:10:00,359.63,359.74,358.98,359.27,8101.0,359.63,359.74,358.98,359.27,8101.0
2024-04-25 11:20:00,359.14,359.93,358.79,359.81,6905.0,359.14,359.93,358.79,359.81,6905.0
2024-04-25 11:30:00,359.8,359.9,358.48,358.9,9433.0,359.8,359.9,358.48,358.9,9433.0
2024-04-25 11:40:00,358.89,359.43,358.53,359.21,9112.0,358.89,359.43,358.53,359.21,9112.0
2024-04-25 11:50:00,359.41,359.94,359.29,359.72,10795.0,359.41,359.94,359.29,359.72,10795.0
2024-04-25 12:00:00,359.68,360.1,359.3,359.54,19287.0,359.68,360.1,359.3,359.54,19287.0
2024-04-25 12:10:00,359.47,359.66,359.19,359.19,13484.0,359.47,359.66,359.19,359.19,13484.0
2024-04-25 12:20:00,359.23,359.83,358.87,359.0,20326.0,359.23,359.83,358.87,359.0,20326.0
2024-04-25 12:30:00,359.0,360.12,359.0,360.12,14039.0,359.0,360.12,359.0,360.12,14039.0
2024-04-25 12:40:00,360.09,360.41,359.68,360.21,8590.0,360.09,360.41,359.68,360.21,8590.0
2024-04-25 12:50:00,360.22,360.34,359.85,359.9,23784.0,360.22,360.34,359.85,359.9,23784.0
2024-04-25 13:00:00,359.9,359.99,359.44,359.64,11622.0,359.9,359.99,359.44,359.64,11622.0
2024-04-25 13:10:00,359.57,359.68,359.23,359.27,5142.0,359.57,359.68,359.23,359.27,5142.0
2024-04-25 13:20:00,359.26,359.4,358.9,359.4,13196.0,359.26,359.4,358.9,359.4,13196.0
2024-04-25 13:30:00,359.56,360.03,359.51,360.02,6511.0,359.56,360.03,359.51,360.02,6511.0
2024-04-25 13:40:00,359.83,360.43,359.66,360.27,20515.0,359.83,360.43,359.66,360.27,20515.0
2024-04-25 13:50:00,360.3,360.71,360.19,360.63,11215.0,360.3,360.71,360.19,360.63,11215.0
2024-04-25 14:00:00,360.58,360.71,360.28,360.52,11554.0,360.58,360.71,360.28,360.52,11554.0
2024-04-25 14:10:00,360.5,360.64,360.07,360.47,12575.0,360.5,360.64,360.07,360.47,12575.0
2024-04-25 14:20:00,360.43,360.43,359.41,359.43,10997.0,360.43,360.43,359.41,359.43,10997.0
2024-04-25 14:30:00,359.43,360.0,359.43,359.79,11367.0,359.43,360.0,359.43,359.79,11367.0
2024-04-25 14:40:00,359.71,360.03,359.5,359.84,8721.0,359.71,360.03,359.5,359.84,8721.0
2024-04-25 14:50:00,359.75,360.14,359.59,359.94,10533.0,359.75,360.14,359.59,359.94,10533.0
2024-04-25 15:00:00,359.94,360.92,359.94,360.34,19073.0,359.94,360.92,359.94,360.34,19073.0
2024-04-25 15:10:00,360.32,360.67,360.2,360.59,20464.0,360.32,360.67,360.2,360.59,20464.0
2024-04-25 15:20:00,360.63,360.85,359.96,360.25,26143.0,360.63,360.85,359.96,360.25,26143.0
2024-04-25 15:30:00,360.3,360.3,359.58,359.58,39933.0,360.3,360.3,359.58,359.58,39933.0
2024-04-25 15:40:00,359.65,359.7,359.2,359.43,32726.0,359.65,359.7,359.2,359.43,32726.0
2024-04-25 15:50:00,359.51,360.16,359.29,359.89,146819.0,359.51,360.16,359.29,359.89,146819.0
2024-04-26 09:30:00,359.43,363.83,359.39,363.01,32319.0,359.43,363.83,359.39,363.01,32319.0
2024-04-26 09:40:00,363.4,363.76,361.42,362.62,39530.0,363.4,363.76,361.42,362.62,39530.0
2024-04-26 09:50:00,362.69,365.0,362.62,364.75,29363.0,362.69,365.0,362.62,364.75,29363.0
2024-04-26 10:00:00,365.0,366.47,364.74,366.47,19798.0,365.0,366.47,364.74,366.47,19798.0
2024-04-26 10:10:00,366.5,367.08,366.01,366.8,23050.0,366.5,367.08,366.01,366.8,23050.0
2024-04-26 10:20:00,366.77,366.77,365.71,366.07,13283.0,366.77,366.77,365.71,366.07,13283.0
2024-04-26 10:30:00,366.1,367.19,365.77,366.87,21775.0,366.1,367.19,365.77,366.87,21775.0
2024-04-26 10:40:00,366.88,367.59,366.39,366.66,19718.0,366.88,367.59,366.39,366.66,19718.0
2024-04-26 10:50:00,366.65,366.88,365.98,366.62,18642.0,366.65,366.88,365.98,366.62,18642.0
2024-04-26 11:00:00,366.6,366.76,365.28,365.43,13509.0,366.6,366.76,365.28,365.43,13509.0
2024-04-26 11:10:00,365.38,366.65,365.35,366.41,28900.0,365.38,366.65,365.35,366.41,28900.0
2024-04-26 11:20:00,366.49,366.49,364.51,364.57,15148.0,366.49,366.49,364.51,364.57,15148.0
2024-04-26 11:30:00,364.66,364.84,364.01,364.48,15400.0,364.66,364.84,364.01,364.48,15400.0
2024-04-26 11:40:00,364.47,364.67,364.0,364.0,10534.0,364.47,364.67,364.0,364.0,10534.0
2024-04-26 11:50:00,364.1,365.08,363.85,365.06,12269.0,364.1,365.08,363.85,365.06,12269.0
2024-04-26 12:00:00,365.18,365.21,364.51,364.93,8117.0,365.18,365.21,364.51,364.93,8117.0
2024-04-26 12:10:00,365.13,365.13,364.56,364.71,6891.0,365.13,365.13,364.56,364.71,6891.0
2024-04-26 12:20:00,364.55,364.82,364.55,364.81,6930.0,364.55,364.82,364.55,364.81,6930.0
2024-04-26 12:30:00,364.99,365.01,364.61,364.76,10497.0,364.99,365.01,364.61,364.76,10497.0
2024-04-26 12:40:00,364.85,364.99,364.62,364.79,10924.0,364.85,364.99,364.62,364.79,10924.0
2024-04-26 12:50:00,364.73,365.4,364.73,365.32,7834.0,364.73,365.4,364.73,365.32,7834.0
2024-04-26 13:00:00,365.32,365.38,364.85,365.09,6142.0,365.32,365.38,364.85,365.09,6142.0
2024-04-26 13:10:00,365.12,365.76,365.05,365.31,10247.0,365.12,365.76,365.05,365.31,10247.0
2024-04-26 13:20:00,365.37,365.38,365.0,365.0,3969.0,365.37,365.38,365.0,365.0,3969.0
2024-04-26 13:30:00,365.02,365.34,364.84,365.18,6445.0,365.02,365.34,364.84,365.18,6445.0
2024-04-26 13:40:00,365.34,365.64,364.75,365.58,4817.0,365.34,365.64,364.75,365.58,4817.0
2024-04-26 13:50:00,365.58,365.87,365.45,365.45,9477.0,365.58,365.87,365.45,365.45,9477.0
2024-04-26 14:00:00,365.46,365.46,364.66,364.96,8819.0,365.46,365.46,364.66,364.96,8819.0
2024-04-26 14:10:00,364.95,364.95,364.48,364.48,5627.0,364.95,364.95,364.48,364.48,5627.0
2024-04-26 14:20:00,364.53,364.85,364.29,364.39,6238.0,364.53,364.85,364.29,364.39,6238.0
2024-04-26 14:30:00,364.44,364.97,364.13,364.87,7927.0,364.44,364.97,364.13,364.87,7927.0
2024-04-26 14:40:00,364.78,364.88,364.66,364.8,4656.0,364.78,364.88,364.66,364.8,4656.0
2024-04-26 14:50:00,364.85,365.21,364.75,365.1,14623.0,364.85,365.21,364.75,365.1,14623.0
2024-04-26 15:00:00,365.12,365.16,363.54,363.92,17205.0,365.12,365.16,363.54,363.92,17205.0
2024-04-26 15:10:00,364.0,364.49,363.89,364.27,9935.0,364.0,364.49,363.89,364.27,9935.0
2024-04-26 15:20:00,364.21,364.6,364.06,364.58,8410.0,364.21,364.6,364.06,364.58,8410.0
2024-04-26 15:30:00,364.58,364.65,363.96,364.22,14706.0,364.58,364.65,363.96,364.22,14706.0
2024-04-26 15:40:00,364.13,364.64,363.82,364.6,15763.0,364.13,364.64,363.82,364.6,15763.0
2024-04-26 15:50:00,364.51,365.42,364.4,364.71,55595.0,364.51,365.42,364.4,364.71,55595.0
2024-04-29 09:30:00,358.41,366.98,357.01,363.87,78390.0,358.41,366.98,357.01,363.87,78390.0
2024-04-29 09:40:00,363.59,364.42,361.44,364.35,31154.0,363.59,364.42,361.44,364.35,31154.0
2024-04-29 09:50:00,364.23,364.79,363.08,363.7,35533.0,364.23,364.79,363.08,363.7,35533.0
2024-04-29 10:00:00,363.56,364.91,362.97,363.03,29356.0,363.56,364.91,362.97,363.03,29356.0
2024-04-29 10:10:00,363.28,364.92,362.83,364.41,22548.0,363.28,364.92,362.83,364.41,22548.0
2024-04-29 10:20:00,364.25,364.54,363.28,363.6,18715.0,364.25,364.54,363.28,363.6,18715.0
2024-04-29 10:30:00,363.73,363.76,362.72,362.89,10438.0,363.73,363.76,362.72,362.89,10438.0
2024-04-29 10:40:00,362.64,363.61,362.64,363.23,11158.0,362.64,363.61,362.64,363.23,11158.0
2024-04-29 10:50:00,363.1,363.7,362.92,363.7,11204.0,363.1,363.7,362.92,363.7,11204.0
2024-04-29 11:00:00,363.57,363.63,362.37,362.42,12029.0,363.57,363.63,362.37,362.42,12029.0
2024-04-29 11:10:00,362.34,363.29,362.14,363.29,11966.0,362.34,363.29,362.14,363.29,11966.0
2024-04-29 11:20:00,363.27,363.47,362.02,362.6,24582.0,363.27,363.47,362.02,362.6,24582.0
2024-04-29 11:30:00,362.8,363.61,362.46,363.48,16978.0,362.8,363.61,362.46,363.48,16978.0
2024-04-29 11:40:00,363.58,364.38,363.44,364.36,12954.0,363.58,364.38,363.44,364.36,12954.0
2024-04-29 11:50:00,364.23,364.23,362.63,363.09,31814.0,364.23,364.23,362.63,363.09,31814.0
2024-04-29 12:00:00,362.95,363.23,362.35,362.65,27702.0,362.95,363.23,362.35,362.65,27702.0
2024-04-29 12:10:00,362.7,363.43,362.58,362.61,13187.0,362.7,363.43,362.58,362.61,13187.0
2024-04-29 12:20:00,362.71,364.24,362.7,363.46,14753.0,362.71,364.24,362.7,363.46,14753.0
2024-04-29 12:30:00,363.47,363.47,362.65,362.65,13321.0,363.47,363.47,362.65,362.65,13321.0
2024-04-29 12:40:00,362.64,363.17,362.5,362.74,9685.0,362.64,363.17,362.5,362.74,9685.0
2024-04-29 12:50:00,362.78,363.28,362.63,363.21,18709.0,362.78,363.28,362.63,363.21,18709.0
2024-04-29 13:00:00,363.08,363.4,362.94,363.06,6565.0,363.08,363.4,362.94,363.06,6565.0
2024-04-29 13:10:00,363.13,363.2,362.52,362.75,7010.0,363.13,363.2,362.52,362.75,7010.0
2024-04-29 13:20:00,362.74,362.79,362.15,362.79,5634.0,362.74,362.79,362.15,362.79,5634.0
2024-04-29 13:30:00,362.75,362.83,362.23,362.47,9827.0,362.75,362.83,362.23,362.47,9827.0
2024-04-29 13:40:00,362.38,362.39,361.93,361.96,9195.0,362.38,362.39,361.93,361.96,9195.0
2024-04-29 13:50:00,362.06,362.18,361.82,361.93,5609.0,362.06,362.18,361.82,361.93,5609.0
2024-04-29 14:00:00,361.85,362.14,361.45,362.13,11971.0,361.85,362.14,361.45,362.13,11971.0
2024-04-29 14:10:00,362.23,362.34,361.79,361.8,9557.0,362.23,362.34,361.79,361.8,9557.0
2024-04-29 14:20:00,361.69,361.85,361.5,361.5,10606.0,361.69,361.85,361.5,361.5,10606.0
2024-04-29 14:30:00,361.63,361.63,360.61,361.13,16056.0,361.63,361.63,360.61,361.13,16056.0
2024-04-29 14:40:00,361.1,361.74,361.09,361.5,8451.0,361.1,361.74,361.09,361.5,8451.0
2024-04-29 14:50:00,361.41,361.82,361.29,361.66,3840.0,361.41,361.82,361.29,361.66,3840.0
2024-04-29 15:00:00,361.65,361.65,360.81,361.42,25433.0,361.65,361.65,360.81,361.42,25433.0
2024-04-29 15:10:00,361.27,361.67,361.22,361.43,4869.0,361.27,361.67,361.22,361.43,4869.0
2024-04-29 15:20:00,361.58,361.95,361.52,361.89,9761.0,361.58,361.95,361.52,361.89,9761.0
2024-04-29 15:30:00,361.85,362.0,361.22,361.22,15396.0,361.85,362.0,361.22,361.22,15396.0
2024-04-29 15:40:00,361.22,361.85,361.18,361.57,12746.0,361.22,361.85,361.18,361.57,12746.0
2024-04-29 15:50:00,361.54,364.12,361.47,363.95,72857.0,361.54,364.12,361.47,363.95,72857.0
2024-04-30 09:30:00,362.59,362.59,358.85,360.09,45030.0,362.59,362.59,358.85,360.09,45030.0
2024-04-30 09:40:00,359.67,361.9,359.65,360.96,13331.0,359.67,361.9,359.65,360.96,13331.0
2024-04-30 09:50:00,361.05,362.36,360.76,361.79,16898.0,361.05,362.36,360.76,361.79,16898.0
2024-04-30 10:00:00,361.94,361.95,360.56,360.88,18747.0,361.94,361.95,360.56,360.88,18747.0
2024-04-30 10:10:00,360.73,360.73,359.39,360.29,14641.0,360.73,360.73,359.39,360.29,14641.0
2024-04-30 10:20:00,360.29,360.42,359.44,359.91,10854.0,360.29,360.42,359.44,359.91,10854.0
2024-04-30 10:30:00,359.77,360.37,359.33,360.07,10319.0,359.77,360.37,359.33,360.07,10319.0
2024-04-30 10:40:00,360.07,361.1,360.07,360.75,9879.0,360.07,361.1,360.07,360.75,9879.0
2024-04-30 10:50:00,360.67,360.71,359.64,360.06,19323.0,360.67,360.71,359.64,360.06,19323.0
2024-04-30 11:00:00,360.2,360.2,358.61,359.09,27293.0,360.2,360.2,358.61,359.09,27293.0
2024-04-30 11:10:00,358.99,359.35,358.8,359.24,34548.0,358.99,359.35,358.8,359.24,34548.0
2024-04-30 11:20:00,359.25,360.04,359.21,360.04,13722.0,359.25,360.04,359.21,360.04,13722.0
2024-04-30 11:30:00,360.11,360.56,359.5,359.65,23221.0,360.11,360.56,359.5,359.65,23221.0
2024-04-30 11:40:00,359.72,359.72,359.04,359.52,21499.0,359.72,359.72,359.04,359.52,21499.0
2024-04-30 11:50:00,359.47,360.0,359.38,359.85,9003.0,359.47,360.0,359.38,359.85,9003.0
2024-04-30 12:00:00,359.87,360.99,359.71,360.75,13044.0,359.87,360.99,359.71,360.75,13044.0
2024-04-30 12:10:00,360.91,361.34,360.59,361.34,10604.0,360.91,361.34,360.59,361.34,10604.0
2024-04-30 12:20:00,361.54,361.95,361.38,361.45,7797.0,361.54,361.95,361.38,361.45,7797.0
2024-04-30 12:30:00,361.4,361.4,360.5,360.59,25925.0,361.4,361.4,360.5,360.59,25925.0
2024-04-30 12:40:00,360.58,360.62,360.11,360.47,20752.0,360.58,360.62,360.11,360.47,20752.0
2024-04-30 12:50:00,360.53,360.76,360.46,360.67,14269.0,360.53,360.76,360.46,360.67,14269.0
2024-04-30 13:00:00,360.64,360.64,360.08,360.16,16009.0,360.64,360.64,360.08,360.16,16009.0
2024-04-30 13:10:00,360.16,360.5,359.88,360.13,24878.0,360.16,360.5,359.88,360.13,24878.0
2024-04-30 13:20:00,360.22,361.23,360.12,361.13,14528.0,360.22,361.23,360.12,361.13,14528.0
2024-04-30 13:30:00,361.13,361.6,360.93,361.57,6876.0,361.13,361.6,360.93,361.57,6876.0
2024-04-30 13:40:00,361.57,361.9,361.44,361.63,5824.0,361.57,361.9,361.44,361.63,5824.0
2024-04-30 13:50:00,361.71,361.98,361.5,361.91,7316.0,361.71,361.98,361.5,361.91,7316.0
2024-04-30 14:00:00,361.92,362.09,361.38,361.47,3725.0,361.92,362.09,361.38,361.47,3725.0
2024-04-30 14:10:00,361.47,361.9,361.37,361.37,10389.0,361.47,361.9,361.37,361.37,10389.0
2024-04-30 14:20:00,361.47,361.57,361.01,361.02,9207.0,361.47,361.57,361.01,361.02,9207.0
2024-04-30 14:30:00,361.1,361.25,360.92,360.95,10121.0,361.1,361.25,360.92,360.95,10121.0
2024-04-30 14:40:00,361.0,361.09,360.57,360.57,7924.0,361.0,361.09,360.57,360.57,7924.0
2024-04-30 14:50:00,360.48,360.55,359.93,360.11,11592.0,360.48,360.55,359.93,360.11,11592.0
2024-04-30 15:00:00,360.15,360.49,360.06,360.22,12447.0,360.15,360.49,360.06,360.22,12447.0
2024-04-30 15:10:00,360.24,360.5,359.43,359.53,15841.0,360.24,360.5,359.43,359.53,15841.0
2024-04-30 15:20:00,359.52,359.94,359.48,359.89,14157.0,359.52,359.94,359.48,359.89,14157.0
2024-04-30 15:30:00,359.89,361.0,359.89,360.8,12772.0,359.89,361.0,359.89,360.8,12772.0
2024-04-30 15:40:00,360.81,360.88,360.17,360.78,16402.0,360.81,360.88,360.17,360.78,16402.0
2024-04-30 15:50:00,360.68,361.11,359.63,360.72,131926.0,360.68,361.11,359.63,360.72,131926.0
2024-05-01 09:30:00,358.05,360.45,357.53,357.54,35934.0,358.05,360.45,357.53,357.54,35934.0
2024-05-01 09:40:00,357.5,357.5,355.52,356.8,34132.0,357.5,357.5,355.52,356.8,34132.0
2024-05-01 09:50:00,357.0,357.44,354.46,354.62,33085.0,357.0,357.44,354.46,354.62,33085.0
2024-05-01 10:00:00,354.74,355.08,352.61,353.14,44781.0,354.74,355.08,352.61,353.14,44781.0
2024-05-01 10:10:00,353.22,354.2,352.01,353.24,29517.0,353.22,354.2,352.01,353.24,29517.0
2024-05-01 10:20:00,353.59,355.29,353.44,354.91,31188.0,353.59,355.29,353.44,354.91,31188.0
2024-05-01 10:30:00,354.59,354.94,354.2,354.46,16275.0,354.59,354.94,354.2,354.46,16275.0
2024-05-01 10:40:00,354.32,355.82,354.29,355.79,11293.0,354.32,355.82,354.29,355.79,11293.0
2024-05-01 10:50:00,355.83,355.83,353.98,353.98,14768.0,355.83,355.83,353.98,353.98,14768.0
2024-05-01 11:00:00,354.08,354.19,352.96,352.96,15340.0,354.08,354.19,352.96,352.96,15340.0
2024-05-01 11:10:00,352.97,353.4,352.11,352.11,20222.0,352.97,353.4,352.11,352.11,20222.0
2024-05-01 11:20:00,352.12,353.52,351.67,353.31,13228.0,352.12,353.52,351.67,353.31,13228.0
2024-05-01 11:30:00,353.34,354.0,353.14,353.73,10475.0,353.34,354.0,353.14,353.73,10475.0
2024-05-01 11:40:00,353.74,354.4,353.23,353.36,5985.0,353.74,354.4,353.23,353.36,5985.0
2024-05-01 11:50:00,353.38,353.55,352.77,353.11,5978.0,353.38,353.55,352.77,353.11,5978.0
2024-05-01 12:00:00,352.95,353.74,352.82,353.57,10068.0,352.95,353.74,352.82,353.57,10068.0
2024-05-01 12:10:00,353.7,354.49,353.7,353.96,10891.0,353.7,354.49,353.7,353.96,10891.0
2024-05-01 12:20:00,354.19,355.16,354.18,355.12,6095.0,354.19,355.16,354.18,355.12,6095.0
2024-05-01 12:30:00,355.06,355.3,354.84,354.93,6029.0,355.06,355.3,354.84,354.93,6029.0
2024-05-01 12:40:00,354.96,355.13,354.56,355.05,5621.0,354.96,355.13,354.56,355.05,5621.0
2024-05-01 12:50:00,355.17,355.17,354.6,354.6,3619.0,355.17,355.17,354.6,354.6,3619.0
2024-05-01 13:00:00,354.68,355.41,354.68,355.25,4336.0,354.68,355.41,354.68,355.25,4336.0
2024-05-01 13:10:00,355.27,355.32,354.98,355.09,4653.0,355.27,355.32,354.98,355.09,4653.0
2024-05-01 13:20:00,355.01,355.35,354.7,354.97,10122.0,355.01,355.35,354.7,354.97,10122.0
2024-05-01 13:30:00,354.92,355.59,354.83,354.91,6062.0,354.92,355.59,354.83,354.91,6062.0
2024-05-01 13:40:00,355.0,355.1,354.66,354.75,4834.0,355.0,355.1,354.66,354.75,4834.0
2024-05-01 13:50:00,354.86,355.0,354.75,354.78,7030.0,354.86,355.0,354.75,354.78,7030.0
2024-05-01 14:00:00,354.69,356.14,354.65,355.13,13492.0,354.69,356.14,354.65,355.13,13492.0
2024-05-01 14:10:00,355.34,355.34,354.59,355.26,9300.0,355.34,355.34,354.59,355.26,9300.0
2024-05-01 14:20:00,355.35,356.37,354.95,356.24,6584.0,355.35,356.37,354.95,356.24,6584.0
2024-05-01 14:30:00,356.42,356.61,354.75,356.46,36034.0,356.42,356.61,354.75,356.46,36034.0
2024-05-01 14:40:00,356.47,359.14,356.18,359.14,20847.0,356.47,359.14,356.18,359.14,20847.0
2024-05-01 14:50:00,359.06,359.85,358.89,359.26,11801.0,359.06,359.85,358.89,359.26,11801.0
2024-05-01 15:00:00,359.61,360.35,358.39,359.55,20140.0,359.61,360.35,358.39,359.55,20140.0
2024-05-01 15:10:00,359.57,359.76,358.41,358.59,17401.0,359.57,359.76,358.41,358.59,17401.0
2024-05-01 15:20:00,358.35,359.56,357.64,357.89,19798.0,358.35,359.56,357.64,357.89,19798.0
2024-05-01 15:30:00,358.14,358.14,355.88,356.0,38508.0,358.14,358.14,355.88,356.0,38508.0
2024-05-01 15:40:00,355.86,356.64,355.62,356.16,20224.0,355.86,356.64,355.62,356.16,20224.0
2024-05-01 15:50:00,356.01,356.22,354.4,354.4,69032.0,356.01,356.22,354.4,354.4,69032.0
2024-05-02 09:30:00,356.59,357.3,353.34,353.7,38568.0,356.59,357.3,353.34,353.7,38568.0
2024-05-02 09:40:00,353.68,354.27,351.59,351.68,21530.0,353.68,354.27,351.59,351.68,21530.0
2024-05-02 09:50:00,351.64,352.14,350.73,351.4,31571.0,351.64,352.14,350.73,351.4,31571.0
2024-05-02 10:00:00,351.57,351.6,349.41,349.7,32959.0,351.57,351.6,349.41,349.7,32959.0
2024-05-02 10:10:00,349.7,351.58,349.7,351.41,27549.0,349.7,351.58,349.7,351.41,27549.0
2024-05-02 10:20:00,351.32,352.14,350.88,351.85,22204.0,351.32,352.14,350.88,351.85,22204.0
2024-05-02 10:30:00,352.08,352.09,350.68,350.69,13745.0,352.08,352.09,350.68,350.69,13745.0
2024-05-02 10:40:00,350.76,351.14,349.8,351.14,20691.0,350.76,351.14,349.8,351.14,20691.0
2024-05-02 10:50:00,350.83,351.24,350.34,351.1,18218.0,350.83,351.24,350.34,351.1,18218.0
2024-05-02 11:00:00,350.83,351.49,350.63,351.17,36532.0,350.83,351.49,350.63,351.17,36532.0
2024-05-02 11:10:00,351.18,351.18,349.51,349.65,16774.0,351.18,351.18,349.51,349.65,16774.0
2024-05-02 11:20:00,349.71,350.01,349.1,349.53,20506.0,349.71,350.01,349.1,349.53,20506.0
2024-05-02 11:30:00,349.58,349.99,349.34,349.78,9012.0,349.58,349.99,349.34,349.78,9012.0
2024-05-02 11:40:00,349.9,350.17,349.78,349.91,15933.0,349.9,350.17,349.78,349.91,15933.0
2024-05-02 11:50:00,349.74,350.22,349.56,350.22,16903.0,349.74,350.22,349.56,350.22,16903.0
2024-05-02 12:00:00,350.24,350.68,350.04,350.04,6574.0,350.24,350.68,350.04,350.04,6574.0
2024-05-02 12:10:00,350.09,350.1,349.18,349.43,13431.0,350.09,350.1,349.18,349.43,13431.0
2024-05-02 12:20:00,349.3,349.46,348.68,349.3,14710.0,349.3,349.46,348.68,349.3,14710.0
2024-05-02 12:30:00,349.34,349.34,348.7,348.97,15368.0,349.34,349.34,348.7,348.97,15368.0
2024-05-02 12:40:00,349.03,349.62,348.79,349.34,26241.0,349.03,349.62,348.79,349.34,26241.0
2024-05-02 12:50:00,349.28,349.35,348.51,348.72,19259.0,349.28,349.35,348.51,348.72,19259.0
2024-05-02 13:00:00,348.73,350.84,348.73,349.99,25863.0,348.73,350.84,348.73,349.99,25863.0
2024-05-02 13:10:00,349.94,350.29,349.71,350.07,18222.0,349.94,350.29,349.71,350.07,18222.0
2024-05-02 13:20:00,350.09,350.18,349.42,349.83,18728.0,350.09,350.18,349.42,349.83,18728.0
2024-05-02 13:30:00,349.9,350.59,349.62,350.59,26047.0,349.9,350.59,349.62,350.59,26047.0
2024-05-02 13:40:00,350.48,350.71,349.99,350.51,12770.0,350.48,350.71,349.99,350.51,12770.0
2024-05-02 13:50:00,350.64,351.2,350.43,351.05,13512.0,350.64,351.2,350.43,351.05,13512.0
2024-05-02 14:00:00,351.05,352.0,350.94,351.36,18754.0,351.05,352.0,350.94,351.36,18754.0
2024-05-02 14:10:00,351.43,351.46,350.89,351.02,12130.0,351.43,351.46,350.89,351.02,12130.0
2024-05-02 14:20:00,351.04,351.71,351.01,351.31,13329.0,351.04,351.71,351.01,351.31,13329.0
2024-05-02 14:30:00,351.32,351.89,351.09,351.68,14288.0,351.32,351.89,351.09,351.68,14288.0
2024-05-02 14:40:00,351.68,352.08,351.38,351.69,13371.0,351.68,352.08,351.38,351.69,13371.0
2024-05-02 14:50:00,351.8,352.15,351.35,352.12,17119.0,351.8,352.15,351.35,352.12,17119.0
2024-05-02 15:00:00,352.09,352.1,351.52,351.65,13165.0,352.09,352.1,351.52,351.65,13165.0
2024-05-02 15:10:00,351.73,351.87,351.0,351.31,15848.0,351.73,351.87,351.0,351.31,15848.0
2024-05-02 15:20:00,351.39,351.76,351.26,351.34,15322.0,351.39,351.76,351.26,351.34,15322.0
2024-05-02 15:30:00,351.27,351.41,350.62,350.79,30089.0,351.27,351.41,350.62,350.79,30089.0
2024-05-02 15:40:00,350.81,351.29,350.8,350.86,33264.0,350.81,351.29,350.8,350.86,33264.0
2024-05-02 15:50:00,350.86,351.2,350.15,350.91,115312.0,350.86,351.2,350.15,350.91,115312.0
2024-05-03 09:30:00,355.74,356.88,354.45,356.07,38292.0,355.74,356.88,354.45,356.07,38292.0
2024-05-03 09:40:00,355.85,357.05,354.48,356.57,31376.0,355.85,357.05,354.48,356.57,31376.0
2024-05-03 09:50:00,356.8,356.8,354.37,354.48,16121.0,356.8,356.8,354.37,354.48,16121.0
2024-05-03 10:00:00,354.76,354.94,352.34,353.27,21167.0,354.76,354.94,352.34,353.27,21167.0
2024-05-03 10:10:00,353.21,353.47,351.77,352.14,20646.0,353.21,353.47,351.77,352.14,20646.0
2024-05-03 10:20:00,352.49,353.32,351.9,353.29,31423.0,352.49,353.32,351.9,353.29,31423.0
2024-05-03 10:30:00,353.28,353.84,352.66,353.34,19282.0,353.28,353.84,352.66,353.34,19282.0
2024-05-03 10:40:00,353.42,354.06,353.06,353.75,21363.0,353.42,354.06,353.06,353.75,21363.0
2024-05-03 10:50:00,353.75,353.85,352.79,353.23,9267.0,353.75,353.85,352.79,353.23,9267.0
2024-05-03 11:00:00,353.28,353.51,352.75,352.92,6280.0,353.28,353.51,352.75,352.92,6280.0
2024-05-03 11:10:00,353.05,353.05,352.39,352.99,14492.0,353.05,353.05,352.39,352.99,14492.0
2024-05-03 11:20:00,352.99,353.48,352.83,352.94,17139.0,352.99,353.48,352.83,352.94,17139.0
2024-05-03 11:30:00,353.07,354.5,352.99,354.27,12373.0,353.07,354.5,352.99,354.27,12373.0
2024-05-03 11:40:00,354.35,354.56,353.51,353.57,9598.0,354.35,354.56,353.51,353.57,9598.0
2024-05-03 11:50:00,353.43,354.19,353.43,353.69,7824.0,353.43,354.19,353.43,353.69,7824.0
2024-05-03 12:00:00,353.69,354.63,353.69,354.56,4353.0,353.69,354.63,353.69,354.56,4353.0
2024-05-03 12:10:00,354.49,354.89,354.3,354.66,5921.0,354.49,354.89,354.3,354.66,5921.0
2024-05-03 12:20:00,354.73,355.66,354.73,355.32,4813.0,354.73,355.66,354.73,355.32,4813.0
2024-05-03 12:30:00,355.56,355.56,354.64,354.88,6723.0,355.56,355.56,354.64,354.88,6723.0
2024-05-03 12:40:00,354.86,354.88,354.52,354.62,5389.0,354.86,354.88,354.52,354.62,5389.0
2024-05-03 12:50:00,354.75,354.78,354.12,354.46,9398.0,354.75,354.78,354.12,354.46,9398.0
2024-05-03 13:00:00,354.58,354.79,354.31,354.71,3279.0,354.58,354.79,354.31,354.71,3279.0
2024-05-03 13:10:00,354.64,354.96,354.64,354.67,6968.0,354.64,354.96,354.64,354.67,6968.0
2024-05-03 13:20:00,354.75,354.76,354.15,354.32,5089.0,354.75,354.76,354.15,354.32,5089.0
2024-05-03 13:30:00,354.26,354.33,353.71,353.99,7666.0,354.26,354.33,353.71,353.99,7666.0
2024-05-03 13:40:00,353.99,354.31,353.7,353.76,12368.0,353.99,354.31,353.7,353.76,12368.0
2024-05-03 13:50:00,353.67,353.96,353.67,353.79,20621.0,353.67,353.96,353.67,353.79,20621.0
2024-05-03 14:00:00,353.88,354.84,353.79,354.84,16082.0,353.88,354.84,353.79,354.84,16082.0
2024-05-03 14:10:00,354.94,355.31,354.27,354.87,23835.0,354.94,355.31,354.27,354.87,23835.0
2024-05-03 14:20:00,355.01,355.43,354.92,355.16,10486.0,355.01,355.43,354.92,355.16,10486.0
2024-05-03 14:30:00,355.2,355.2,354.55,354.55,12434.0,355.2,355.2,354.55,354.55,12434.0
2024-05-03 14:40:00,354.43,354.71,354.3,354.58,15581.0,354.43,354.71,354.3,354.58,15581.0
2024-05-03 14:50:00,354.6,354.73,354.38,354.57,23114.0,354.6,354.73,354.38,354.57,23114.0
2024-05-03 15:00:00,354.61,354.89,354.41,354.78,13724.0,354.61,354.89,354.41,354.78,13724.0
2024-05-03 15:10:00,354.83,354.87,354.28,354.36,18078.0,354.83,354.87,354.28,354.36,18078.0
2024-05-03 15:20:00,354.29,354.76,354.0,354.66,13013.0,354.29,354.76,354.0,354.66,13013.0
2024-05-03 15:30:00,354.72,355.66,354.71,355.44,13253.0,354.72,355.66,354.71,355.44,13253.0
2024-05-03 15:40:00,355.48,355.86,354.52,354.6,24036.0,355.48,355.86,354.52,354.6,24036.0
2024-05-03 15:50:00,354.72,355.59,354.61,355.21,55977.0,354.72,355.59,354.61,355.21,55977.0
2024-05-06 09:30:00,357.0,357.9,353.69,354.12,31076.0,357.0,357.9,353.69,354.12,31076.0
2024-05-06 09:40:00,353.7,353.72,352.08,352.5,28579.0,353.7,353.72,352.08,352.5,28579.0
2024-05-06 09:50:00,352.51,352.62,351.55,351.94,16946.0,352.51,352.62,351.55,351.94,16946.0
2024-05-06 10:00:00,351.94,353.03,351.6,351.7,12901.0,351.94,353.03,351.6,351.7,12901.0
2024-05-06 10:10:00,351.75,352.21,351.36,351.64,19150.0,351.75,352.21,351.36,351.64,19150.0
2024-05-06 10:20:00,351.54,351.62,350.45,350.73,8162.0,351.54,351.62,350.45,350.73,8162.0
2024-05-06 10:30:00,350.73,351.01,350.09,351.0,24735.0,350.73,351.01,350.09,351.0,24735.0
2024-05-06 10:40:00,350.99,351.58,350.66,350.69,10080.0,350.99,351.58,350.66,350.69,10080.0
2024-05-06 10:50:00,350.7,351.11,350.44,350.46,21948.0,350.7,351.11,350.44,350.46,21948.0
2024-05-06 11:00:00,350.49,350.75,350.14,350.14,5853.0,350.49,350.75,350.14,350.14,5853.0
2024-05-06 11:10:00,350.26,350.32,349.17,349.77,14665.0,350.26,350.32,349.17,349.77,14665.0
2024-05-06 11:20:00,349.85,350.71,349.41,350.16,18505.0,349.85,350.71,349.41,350.16,18505.0
2024-05-06 11:30:00,350.3,350.65,349.99,350.38,12446.0,350.3,350.65,349.99,350.38,12446.0
2024-05-06 11:40:00,350.36,350.46,350.05,350.36,5309.0,350.36,350.46,350.05,350.36,5309.0
2024-05-06 11:50:00,350.36,350.7,350.15,350.53,11409.0,350.36,350.7,350.15,350.53,11409.0
2024-05-06 12:00:00,350.32,350.44,350.15,350.26,5309.0,350.32,350.44,350.15,350.26,5309.0
2024-05-06 12:10:00,350.15,350.55,350.08,350.44,10357.0,350.15,350.55,350.08,350.44,10357.0
2024-05-06 12:20:00,350.29,350.37,349.91,350.11,9026.0,350.29,350.37,349.91,350.11,9026.0
2024-05-06 12:30:00,350.11,350.4,349.88,349.97,12700.0,350.11,350.4,349.88,349.97,12700.0
2024-05-06 12:40:00,350.0,350.95,349.93,350.6,12961.0,350.0,350.95,349.93,350.6,12961.0
2024-05-06 12:50:00,350.56,351.23,350.39,351.23,10609.0,350.56,351.23,350.39,351.23,10609.0
2024-05-06 13:00:00,351.2,351.55,351.03,351.03,9861.0,351.2,351.55,351.03,351.03,9861.0
2024-05-06 13:10:00,351.18,351.56,350.77,351.56,9560.0,351.18,351.56,350.77,351.56,9560.0
2024-05-06 13:20:00,351.51,351.58,351.29,351.3,7352.0,351.51,351.58,351.29,351.3,7352.0
2024-05-06 13:30:00,351.36,351.65,351.03,351.32,13251.0,351.36,351.65,351.03,351.32,13251.0
2024-05-06 13:40:00,351.21,351.95,350.83,351.81,6986.0,351.21,351.95,350.83,351.81,6986.0
2024-05-06 13:50:00,351.84,352.21,351.55,351.98,7576.0,351.84,352.21,351.55,351.98,7576.0
2024-05-06 14:00:00,352.07,352.25,351.8,351.81,5350.0,352.07,352.25,351.8,351.81,5350.0
2024-05-06 14:10:00,351.68,351.78,351.01,351.04,6375.0,351.68,351.78,351.01,351.04,6375.0
2024-05-06 14:20:00,350.88,351.22,350.71,351.06,8367.0,350.88,351.22,350.71,351.06,8367.0
2024-05-06 14:30:00,351.04,351.13,350.75,350.88,6042.0,351.04,351.13,350.75,350.88,6042.0
2024-05-06 14:40:00,350.8,350.92,350.37,350.48,10481.0,350.8,350.92,350.37,350.48,10481.0
2024-05-06 14:50:00,350.56,351.45,350.48,351.05,14197.0,350.56,351.45,350.48,351.05,14197.0
2024-05-06 15:00:00,350.92,350.98,350.15,350.15,6937.0,350.92,350.98,350.15,350.15,6937.0
2024-05-06 15:10:00,350.0,350.2,349.29,349.42,15906.0,350.0,350.2,349.29,349.42,15906.0
2024-05-06 15:20:00,349.47,349.97,349.35,349.61,23695.0,349.47,349.97,349.35,349.61,23695.0
2024-05-06 15:30:00,349.66,350.13,349.61,349.61,15626.0,349.66,350.13,349.61,349.61,15626.0
2024-05-06 15:40:00,349.51,350.11,349.42,350.04,17661.0,349.51,350.11,349.42,350.04,17661.0
2024-05-06 15:50:00,349.95,350.25,349.5,350.25,77034.0,349.95,350.25,349.5,350.25,77034.0
2024-05-07 09:30:00,350.98,351.81,348.8,350.53,45091.0,350.98,351.81,348.8,350.53,45091.0
2024-05-07 09:40:00,350.71,354.01,350.48,352.85,36424.0,350.71,354.01,350.48,352.85,36424.0
2024-05-07 09:50:00,352.78,354.0,352.25,352.69,23151.0,352.78,354.0,352.25,352.69,23151.0
2024-05-07 10:00:00,353.12,354.16,352.99,353.18,17207.0,353.12,354.16,352.99,353.18,17207.0
2024-05-07 10:10:00,353.18,353.31,352.2,353.03,16850.0,353.18,353.31,352.2,353.03,16850.0
2024-05-07 10:20:00,352.86,353.42,351.63,352.56,20209.0,352.86,353.42,351.63,352.56,20209.0
2024-05-07 10:30:00,352.66,353.27,352.42,352.96,7100.0,352.66,353.27,352.42,352.96,7100.0
2024-05-07 10:40:00,352.98,353.5,352.76,353.49,6224.0,352.98,353.5,352.76,353.49,6224.0
2024-05-07 10:50:00,353.46,353.79,353.37,353.44,15473.0,353.46,353.79,353.37,353.44,15473.0
2024-05-07 11:00:00,353.57,353.63,352.77,352.83,7392.0,353.57,353.63,352.77,352.83,7392.0
2024-05-07 11:10:00,352.96,353.23,352.51,352.72,8386.0,352.96,353.23,352.51,352.72,8386.0
2024-05-07 11:20:00,352.63,353.2,352.54,353.11,7869.0,352.63,353.2,352.54,353.11,7869.0
2024-05-07 11:30:00,353.0,353.21,352.57,352.94,7734.0,353.0,353.21,352.57,352.94,7734.0
2024-05-07 11:40:00,352.82,352.98,352.21,352.22,8796.0,352.82,352.98,352.21,352.22,8796.0
2024-05-07 11:50:00,352.38,352.93,352.3,352.67,7752.0,352.38,352.93,352.3,352.67,7752.0
2024-05-07 12:00:00,352.66,353.17,352.39,352.67,7933.0,352.66,353.17,352.39,352.67,7933.0
2024-05-07 12:10:00,352.53,353.03,352.4,352.56,5796.0,352.53,353.03,352.4,352.56,5796.0
2024-05-07 12:20:00,352.72,352.72,351.62,351.69,9020.0,352.72,352.72,351.62,351.69,9020.0
2024-05-07 12:30:00,351.69,351.83,351.37,351.65,8446.0,351.69,351.83,351.37,351.65,8446.0
2024-05-07 12:40:00,351.73,352.04,351.64,351.77,5641.0,351.73,352.04,351.64,351.77,5641.0
2024-05-07 12:50:00,351.6,351.99,351.32,351.98,14214.0,351.6,351.99,351.32,351.98,14214.0
2024-05-07 13:00:00,351.9,352.26,351.69,351.75,5708.0,351.9,352.26,351.69,351.75,5708.0
2024-05-07 13:10:00,351.85,351.95,351.47,351.91,6816.0,351.85,351.95,351.47,351.91,6816.0
2024-05-07 13:20:00,351.94,351.99,350.67,350.77,41010.0,351.94,351.99,350.67,350.77,41010.0
2024-05-07 13:30:00,350.75,351.54,350.67,351.49,14022.0,350.75,351.54,350.67,351.49,14022.0
2024-05-07 13:40:00,351.59,351.66,350.85,350.86,7047.0,351.59,351.66,350.85,350.86,7047.0
2024-05-07 13:50:00,350.94,351.18,350.85,351.04,7136.0,350.94,351.18,350.85,351.04,7136.0
2024-05-07 14:00:00,351.01,351.42,350.87,351.12,5250.0,351.01,351.42,350.87,351.12,5250.0
2024-05-07 14:10:00,351.12,351.22,350.69,350.69,6139.0,351.12,351.22,350.69,350.69,6139.0
2024-05-07 14:20:00,350.6,350.89,350.25,350.77,12303.0,350.6,350.89,350.25,350.77,12303.0
2024-05-07 14:30:00,350.89,351.02,350.48,350.69,3713.0,350.89,351.02,350.48,350.69,3713.0
2024-05-07 14:40:00,350.74,350.94,350.49,350.5,8219.0,350.74,350.94,350.49,350.5,8219.0
2024-05-07 14:50:00,350.5,351.06,350.3,350.89,10221.0,350.5,351.06,350.3,350.89,10221.0
2024-05-07 15:00:00,350.85,351.07,350.41,350.72,11248.0,350.85,351.07,350.41,350.72,11248.0
2024-05-07 15:10:00,350.69,350.82,350.02,350.3,13152.0,350.69,350.82,350.02,350.3,13152.0
2024-05-07 15:20:00,350.24,350.46,349.96,350.26,9991.0,350.24,350.46,349.96,350.26,9991.0
2024-05-07 15:30:00,350.31,351.0,350.2,351.0,10252.0,350.31,351.0,350.2,351.0,10252.0
2024-05-07 15:40:00,350.92,351.16,350.75,351.01,17679.0,350.92,351.16,350.75,351.01,17679.0
2024-05-07 15:50:00,351.03,351.47,349.76,349.76,88669.0,351.03,351.47,349.76,349.76,88669.0
2024-05-08 09:30:00,347.21,348.41,346.14,348.04,34768.0,347.21,348.41,346.14,348.04,34768.0
2024-05-08 09:40:00,347.8,348.48,347.37,348.43,22391.0,347.8,348.48,347.37,348.43,22391.0
2024-05-08 09:50:00,348.78,348.91,346.92,347.18,20069.0,348.78,348.91,346.92,347.18,20069.0
2024-05-08 10:00:00,347.17,348.96,347.0,348.24,20471.0,347.17,348.96,347.0,348.24,20471.0
2024-05-08 10:10:00,348.25,348.25,347.41,347.6,16167.0,348.25,348.25,347.41,347.6,16167.0
2024-05-08 10:20:00,347.67,348.04,346.51,346.62,16993.0,347.67,348.04,346.51,346.62,16993.0
2024-05-08 10:30:00,346.58,347.23,345.9,347.1,27032.0,346.58,347.23,345.9,347.1,27032.0
2024-05-08 10:40:00,347.11,347.79,347.1,347.67,17048.0,347.11,347.79,347.1,347.67,17048.0
2024-05-08 10:50:00,347.67,348.11,347.14,347.18,10433.0,347.67,348.11,347.14,347.18,10433.0
2024-05-08 11:00:00,347.28,347.52,346.47,347.06,14293.0,347.28,347.52,346.47,347.06,14293.0
2024-05-08 11:10:00,347.18,347.68,347.0,347.68,5181.0,347.18,347.68,347.0,347.68,5181.0
2024-05-08 11:20:00,347.5,348.05,347.1,347.92,7347.0,347.5,348.05,347.1,347.92,7347.0
2024-05-08 11:30:00,348.0,348.61,347.94,348.23,8976.0,348.0,348.61,347.94,348.23,8976.0
2024-05-08 11:40:00,348.37,348.71,348.24,348.69,11173.0,348.37,348.71,348.24,348.69,11173.0
2024-05-08 11:50:00,348.72,349.02,347.92,347.92,12678.0,348.72,349.02,347.92,347.92,12678.0
2024-05-08 12:00:00,348.07,348.75,347.86,348.62,18179.0,348.07,348.75,347.86,348.62,18179.0
2024-05-08 12:10:00,348.7,348.72,348.18,348.35,9910.0,348.7,348.72,348.18,348.35,9910.0
2024-05-08 12:20:00,348.31,348.35,347.61,347.65,12216.0,348.31,348.35,347.61,347.65,12216.0
2024-05-08 12:30:00,347.75,347.82,347.1,347.23,12611.0,347.75,347.82,347.1,347.23,12611.0
2024-05-08 12:40:00,347.32,347.9,347.28,347.87,5448.0,347.32,347.9,347.28,347.87,5448.0
2024-05-08 12:50:00,347.88,348.0,347.81,347.93,2998.0,347.88,348.0,347.81,347.93,2998.0
2024-05-08 13:00:00,348.0,348.02,347.33,347.6,16087.0,348.0,348.02,347.33,347.6,16087.0
2024-05-08 13:10:00,347.44,347.63,347.28,347.58,5235.0,347.44,347.63,347.28,347.58,5235.0
2024-05-08 13:20:00,347.32,347.65,347.2,347.54,9912.0,347.32,347.65,347.2,347.54,9912.0
2024-05-08 13:30:00,347.55,347.65,347.34,347.44,8456.0,347.55,347.65,347.34,347.44,8456.0
2024-05-08 13:40:00,347.44,347.6,347.33,347.49,8249.0,347.44,347.6,347.33,347.49,8249.0
2024-05-08 13:50:00,347.49,347.49,346.51,346.69,19060.0,347.49,347.49,346.51,346.69,19060.0
2024-05-08 14:00:00,346.67,346.76,346.19,346.42,9307.0,346.67,346.76,346.19,346.42,9307.0
2024-05-08 14:10:00,346.45,347.43,346.43,347.3,6130.0,346.45,347.43,346.43,347.3,6130.0
2024-05-08 14:20:00,347.47,347.65,347.12,347.51,11874.0,347.47,347.65,347.12,347.51,11874.0
2024-05-08 14:30:00,347.5,347.55,346.81,346.95,4564.0,347.5,347.55,346.81,346.95,4564.0
2024-05-08 14:40:00,346.95,346.95,346.7,346.75,8243.0,346.95,346.95,346.7,346.75,8243.0
2024-05-08 14:50:00,346.67,346.81,346.3,346.31,9148.0,346.67,346.81,346.3,346.31,9148.0
2024-05-08 15:00:00,346.29,346.29,345.44,346.03,9136.0,346.29,346.29,345.44,346.03,9136.0
2024-05-08 15:10:00,345.97,346.06,345.62,346.02,16798.0,345.97,346.06,345.62,346.02,16798.0
2024-05-08 15:20:00,346.02,346.1,345.82,345.82,11106.0,346.02,346.1,345.82,345.82,11106.0
2024-05-08 15:30:00,345.83,346.5,345.82,346.12,24752.0,345.83,346.5,345.82,346.12,24752.0
2024-05-08 15:40:00,346.11,346.19,345.07,345.11,34186.0,346.11,346.19,345.07,345.11,34186.0
2024-05-08 15:50:00,345.19,346.03,345.13,345.67,90977.0,345.19,346.03,345.13,345.67,90977.0
2024-05-09 09:30:00,346.97,348.0,346.11,347.41,22822.0,346.97,348.0,346.11,347.41,22822.0
2024-05-09 09:40:00,347.23,348.16,347.0,347.6,20111.0,347.23,348.16,347.0,347.6,20111.0
2024-05-09 09:50:00,347.45,349.4,347.45,349.21,40060.0,347.45,349.4,347.45,349.21,40060.0
2024-05-09 10:00:00,349.21,349.49,348.77,348.78,21747.0,349.21,349.49,348.77,348.78,21747.0
2024-05-09 10:10:00,348.72,348.8,347.93,348.74,7699.0,348.72,348.8,347.93,348.74,7699.0
2024-05-09 10:20:00,348.89,349.16,348.77,348.86,14944.0,348.89,349.16,348.77,348.86,14944.0
2024-05-09 10:30:00,349.0,349.75,348.92,349.75,27943.0,349.0,349.75,348.92,349.75,27943.0
2024-05-09 10:40:00,349.65,349.73,348.56,348.8,13869.0,349.65,349.73,348.56,348.8,13869.0
2024-05-09 10:50:00,348.77,348.84,347.77,348.59,19430.0,348.77,348.84,347.77,348.59,19430.0
2024-05-09 11:00:00,348.52,349.0,348.35,348.73,14175.0,348.52,349.0,348.35,348.73,14175.0
2024-05-09 11:10:00,348.82,349.31,348.82,349.0,12918.0,348.82,349.31,348.82,349.0,12918.0
2024-05-09 11:20:00,349.0,349.11,348.78,349.01,11346.0,349.0,349.11,348.78,349.01,11346.0
2024-05-09 11:30:00,349.01,349.12,348.76,348.99,12855.0,349.01,349.12,348.76,348.99,12855.0
2024-05-09 11:40:00,348.99,351.47,348.89,351.47,75116.0,348.99,351.47,348.89,351.47,75116.0
2024-05-09 11:50:00,351.6,351.85,350.78,350.88,12253.0,351.6,351.85,350.78,350.88,12253.0
2024-05-09 12:00:00,350.75,350.88,350.06,350.58,13548.0,350.75,350.88,350.06,350.58,13548.0
2024-05-09 12:10:00,350.74,351.23,350.57,351.16,8432.0,350.74,351.23,350.57,351.16,8432.0
2024-05-09 12:20:00,351.16,351.16,350.85,350.94,8490.0,351.16,351.16,350.85,350.94,8490.0
2024-05-09 12:30:00,350.97,351.86,350.97,351.86,2826.0,350.97,351.86,350.97,351.86,2826.0
2024-05-09 12:40:00,351.93,352.04,351.51,352.0,12570.0,351.93,352.04,351.51,352.0,12570.0
2024-05-09 12:50:00,352.11,352.2,351.6,351.71,10213.0,352.11,352.2,351.6,351.71,10213.0
2024-05-09 13:00:00,351.71,352.89,351.7,352.89,7120.0,351.71,352.89,351.7,352.89,7120.0
2024-05-09 13:10:00,352.89,353.26,352.8,353.26,7662.0,352.89,353.26,352.8,353.26,7662.0
2024-05-09 13:20:00,353.11,353.69,353.05,353.62,13322.0,353.11,353.69,353.05,353.62,13322.0
2024-05-09 13:30:00,353.61,354.08,352.87,353.8,27092.0,353.61,354.08,352.87,353.8,27092.0
2024-05-09 13:40:00,353.69,354.43,353.37,353.63,27875.0,353.69,354.43,353.37,353.63,27875.0
2024-05-09 13:50:00,353.63,354.02,353.25,353.39,12670.0,353.63,354.02,353.25,353.39,12670.0
2024-05-09 14:00:00,353.24,353.51,352.96,353.1,12676.0,353.24,353.51,352.96,353.1,12676.0
2024-05-09 14:10:00,353.19,353.39,352.78,353.25,23738.0,353.19,353.39,352.78,353.25,23738.0
2024-05-09 14:20:00,353.23,353.38,353.09,353.09,10000.0,353.23,353.38,353.09,353.09,10000.0
2024-05-09 14:30:00,353.0,353.47,352.94,353.38,12289.0,353.0,353.47,352.94,353.38,12289.0
2024-05-09 14:40:00,353.34,354.29,353.34,354.09,13567.0,353.34,354.29,353.34,354.09,13567.0
2024-05-09 14:50:00,354.09,354.6,353.92,354.5,16917.0,354.09,354.6,353.92,354.5,16917.0
2024-05-09 15:00:00,354.42,354.88,354.34,354.51,16380.0,354.42,354.88,354.34,354.51,16380.0
2024-05-09 15:10:00,354.4,355.2,354.39,354.45,30613.0,354.4,355.2,354.39,354.45,30613.0
2024-05-09 15:20:00,354.39,354.39,353.93,354.1,36863.0,354.39,354.39,353.93,354.1,36863.0
2024-05-09 15:30:00,354.12,354.84,354.12,354.59,18970.0,354.12,354.84,354.12,354.59,18970.0
2024-05-09 15:40:00,354.57,354.64,353.54,353.54,37420.0,354.57,354.64,353.54,353.54,37420.0
2024-05-09 15:50:00,353.6,353.68,351.77,353.02,323241.0,353.6,353.68,351.77,353.02,323241.0
2024-05-10 09:30:00,352.9,352.9,347.73,347.75,110482.0,352.9,352.9,347.73,347.75,110482.0
2024-05-10 09:40:00,347.71,351.33,347.39,351.07,62852.0,347.71,351.33,347.39,351.07,62852.0
2024-05-10 09:50:00,351.02,351.8,350.44,350.46,19221.0,351.02,351.8,350.44,350.46,19221.0
2024-05-10 10:00:00,350.67,350.82,349.31,349.54,21576.0,350.67,350.82,349.31,349.54,21576.0
2024-05-10 10:10:00,349.64,349.86,348.89,349.79,15867.0,349.64,349.86,348.89,349.79,15867.0
2024-05-10 10:20:00,349.97,350.65,349.53,349.78,14974.0,349.97,350.65,349.53,349.78,14974.0
2024-05-10 10:30:00,350.02,350.66,349.27,350.52,12910.0,350.02,350.66,349.27,350.52,12910.0
2024-05-10 10:40:00,350.53,351.84,350.53,351.18,42757.0,350.53,351.84,350.53,351.18,42757.0
2024-05-10 10:50:00,351.1,351.13,348.92,349.06,32820.0,351.1,351.13,348.92,349.06,32820.0
2024-05-10 11:00:00,349.05,350.7,348.94,350.54,16364.0,349.05,350.7,348.94,350.54,16364.0
2024-05-10 11:10:00,350.45,350.51,349.51,349.64,12585.0,350.45,350.51,349.51,349.64,12585.0
2024-05-10 11:20:00,349.54,350.98,349.54,350.85,13132.0,349.54,350.98,349.54,350.85,13132.0
2024-05-10 11:30:00,350.88,351.0,349.52,350.21,9630.0,350.88,351.0,349.52,350.21,9630.0
2024-05-10 11:40:00,350.24,351.0,349.99,351.0,7471.0,350.24,351.0,349.99,351.0,7471.0
2024-05-10 11:50:00,351.15,351.4,351.01,351.18,10194.0,351.15,351.4,351.01,351.18,10194.0
2024-05-10 12:00:00,351.18,351.39,350.65,351.39,10870.0,351.18,351.39,350.65,351.39,10870.0
2024-05-10 12:10:00,351.4,351.58,351.25,351.42,25610.0,351.4,351.58,351.25,351.42,25610.0
2024-05-10 12:20:00,351.26,351.28,350.14,350.26,15799.0,351.26,351.28,350.14,350.26,15799.0
2024-05-10 12:30:00,350.47,350.56,350.08,350.24,5065.0,350.47,350.56,350.08,350.24,5065.0
2024-05-10 12:40:00,350.24,351.27,350.24,351.17,11889.0,350.24,351.27,350.24,351.17,11889.0
2024-05-10 12:50:00,351.25,351.46,351.1,351.1,11603.0,351.25,351.46,351.1,351.1,11603.0
2024-05-10 13:00:00,351.17,351.6,350.18,350.19,7067.0,351.17,351.6,350.18,350.19,7067.0
2024-05-10 13:10:00,350.06,350.55,349.95,350.5,8225.0,350.06,350.55,349.95,350.5,8225.0
2024-05-10 13:20:00,350.5,350.86,350.32,350.79,7788.0,350.5,350.86,350.32,350.79,7788.0
2024-05-10 13:30:00,350.89,351.22,350.75,350.96,8872.0,350.89,351.22,350.75,350.96,8872.0
2024-05-10 13:40:00,351.02,351.03,350.41,350.64,8932.0,351.02,351.03,350.41,350.64,8932.0
2024-05-10 13:50:00,350.76,351.08,350.65,351.07,7604.0,350.76,351.08,350.65,351.07,7604.0
2024-05-10 14:00:00,351.02,351.1,350.25,350.74,7239.0,351.02,351.1,350.25,350.74,7239.0
2024-05-10 14:10:00,350.64,351.81,350.64,351.81,6612.0,350.64,351.81,350.64,351.81,6612.0
2024-05-10 14:20:00,351.85,352.02,351.51,352.02,6441.0,351.85,352.02,351.51,352.02,6441.0
2024-05-10 14:30:00,351.92,352.1,351.75,351.84,8051.0,351.92,352.1,351.75,351.84,8051.0
2024-05-10 14:40:00,351.92,352.09,351.67,352.06,9281.0,351.92,352.09,351.67,352.06,9281.0
2024-05-10 14:50:00,351.97,352.13,351.12,351.58,12409.0,351.97,352.13,351.12,351.58,12409.0
2024-05-10 15:00:00,351.69,352.01,351.62,351.7,13252.0,351.69,352.01,351.62,351.7,13252.0
2024-05-10 15:10:00,351.75,352.42,351.65,352.36,17987.0,351.75,352.42,351.65,352.36,17987.0
2024-05-10 15:20:00,352.35,352.46,351.86,352.04,15026.0,352.35,352.46,351.86,352.04,15026.0
2024-05-10 15:30:00,352.06,352.12,351.63,351.85,17239.0,352.06,352.12,351.63,351.85,17239.0
2024-05-10 15:40:00,351.81,352.53,351.78,352.25,24130.0,351.81,352.53,351.78,352.25,24130.0
2024-05-10 15:50:00,352.29,353.38,352.13,352.95,69045.0,352.29,353.38,352.13,352.95,69045.0
2024-05-13 09:30:00,354.37,355.44,351.78,352.0,28670.0,354.37,355.44,351.78,352.0,28670.0
2024-05-13 09:40:00,352.31,353.14,351.74,353.04,15363.0,352.31,353.14,351.74,353.04,15363.0
2024-05-13 09:50:00,353.07,353.38,352.6,353.25,11461.0,353.07,353.38,352.6,353.25,11461.0
2024-05-13 10:00:00,353.17,353.33,351.0,351.6,19678.0,353.17,353.33,351.0,351.6,19678.0
2024-05-13 10:10:00,351.68,351.95,350.48,350.75,15668.0,351.68,351.95,350.48,350.75,15668.0
2024-05-13 10:20:00,350.78,351.23,350.23,350.85,15142.0,350.78,351.23,350.23,350.85,15142.0
2024-05-13 10:30:00,350.96,351.5,350.53,350.53,16535.0,350.96,351.5,350.53,350.53,16535.0
2024-05-13 10:40:00,350.66,351.0,350.12,350.53,20357.0,350.66,351.0,350.12,350.53,20357.0
2024-05-13 10:50:00,350.25,350.29,349.21,349.44,22608.0,350.25,350.29,349.21,349.44,22608.0
2024-05-13 11:00:00,349.43,350.09,349.36,349.84,14817.0,349.43,350.09,349.36,349.84,14817.0
2024-05-13 11:10:00,349.95,350.12,349.24,349.5,10853.0,349.95,350.12,349.24,349.5,10853.0
2024-05-13 11:20:00,349.42,349.73,349.12,349.54,13214.0,349.42,349.73,349.12,349.54,13214.0
2024-05-13 11:30:00,349.53,350.37,349.52,349.92,12322.0,349.53,350.37,349.52,349.92,12322.0
2024-05-13 11:40:00,349.87,350.03,348.96,349.34,21776.0,349.87,350.03,348.96,349.34,21776.0
2024-05-13 11:50:00,349.37,349.4,348.51,348.7,21217.0,349.37,349.4,348.51,348.7,21217.0
2024-05-13 12:00:00,348.7,348.81,348.36,348.41,9208.0,348.7,348.81,348.36,348.41,9208.0
2024-05-13 12:10:00,348.49,349.15,348.36,348.81,10837.0,348.49,349.15,348.36,348.81,10837.0
2024-05-13 12:20:00,348.82,348.86,348.52,348.71,11742.0,348.82,348.86,348.52,348.71,11742.0
2024-05-13 12:30:00,348.74,348.78,348.26,348.28,4931.0,348.74,348.78,348.26,348.28,4931.0
2024-05-13 12:40:00,348.38,348.53,348.14,348.29,11856.0,348.38,348.53,348.14,348.29,11856.0
2024-05-13 12:50:00,348.23,348.35,348.15,348.33,5878.0,348.23,348.35,348.15,348.33,5878.0
2024-05-13 13:00:00,348.32,348.86,347.81,347.91,13729.0,348.32,348.86,347.81,347.91,13729.0
2024-05-13 13:10:00,347.77,348.55,347.63,348.25,5800.0,347.77,348.55,347.63,348.25,5800.0
2024-05-13 13:20:00,348.4,348.89,348.24,348.79,8869.0,348.4,348.89,348.24,348.79,8869.0
2024-05-13 13:30:00,348.86,349.01,348.6,348.6,7108.0,348.86,349.01,348.6,348.6,7108.0
2024-05-13 13:40:00,348.57,348.69,348.42,348.44,6799.0,348.57,348.69,348.42,348.44,6799.0
2024-05-13 13:50:00,348.58,348.62,348.41,348.5,3027.0,348.58,348.62,348.41,348.5,3027.0
2024-05-13 14:00:00,348.51,348.66,348.07,348.11,5306.0,348.51,348.66,348.07,348.11,5306.0
2024-05-13 14:10:00,348.08,348.09,347.88,347.98,10184.0,348.08,348.09,347.88,347.98,10184.0
2024-05-13 14:20:00,347.99,348.09,347.73,347.85,4801.0,347.99,348.09,347.73,347.85,4801.0
2024-05-13 14:30:00,347.86,348.42,347.77,348.42,7345.0,347.86,348.42,347.77,348.42,7345.0
2024-05-13 14:40:00,348.42,348.64,348.09,348.49,10072.0,348.42,348.64,348.09,348.49,10072.0
2024-05-13 14:50:00,348.29,348.35,347.66,347.98,15318.0,348.29,348.35,347.66,347.98,15318.0
2024-05-13 15:00:00,348.03,348.5,347.85,348.19,12589.0,348.03,348.5,347.85,348.19,12589.0
2024-05-13 15:10:00,348.12,348.12,347.72,347.99,18209.0,348.12,348.12,347.72,347.99,18209.0
2024-05-13 15:20:00,348.01,348.35,347.81,348.32,19810.0,348.01,348.35,347.81,348.32,19810.0
2024-05-13 15:30:00,348.25,348.25,347.48,347.48,16679.0,348.25,348.25,347.48,347.48,16679.0
2024-05-13 15:40:00,347.48,347.51,347.11,347.33,22688.0,347.48,347.51,347.11,347.33,22688.0
2024-05-13 15:50:00,347.35,348.02,347.0,347.11,87607.0,347.35,348.02,347.0,347.11,87607.0
2024-05-14 09:30:00,349.04,352.48,349.04,351.82,76440.0,349.04,352.48,349.04,351.82,76440.0
2024-05-14 09:40:00,351.86,353.06,350.89,351.1,39754.0,351.86,353.06,350.89,351.1,39754.0
2024-05-14 09:50:00,351.08,351.59,350.0,351.2,23668.0,351.08,351.59,350.0,351.2,23668.0
2024-05-14 10:00:00,351.13,352.14,351.07,352.06,22489.0,351.13,352.14,351.07,352.06,22489.0
2024-05-14 10:10:00,352.08,352.08,350.77,351.01,22930.0,352.08,352.08,350.77,351.01,22930.0
2024-05-14 10:20:00,351.15,352.0,351.03,351.65,15644.0,351.15,352.0,351.03,351.65,15644.0
2024-05-14 10:30:00,351.84,351.95,349.51,349.76,9326.0,351.84,351.95,349.51,349.76,9326.0
2024-05-14 10:40:00,349.54,349.92,349.13,349.5,10713.0,349.54,349.92,349.13,349.5,10713.0
2024-05-14 10:50:00,349.5,350.15,349.4,350.06,7199.0,349.5,350.15,349.4,350.06,7199.0
2024-05-14 11:00:00,350.13,351.0,350.08,351.0,10017.0,350.13,351.0,350.08,351.0,10017.0
2024-05-14 11:10:00,350.98,351.0,350.42,350.79,10269.0,350.98,351.0,350.42,350.79,10269.0
2024-05-14 11:20:00,350.61,351.25,350.58,351.01,15551.0,350.61,351.25,350.58,351.01,15551.0
2024-05-14 11:30:00,350.88,350.88,349.59,349.59,11897.0,350.88,350.88,349.59,349.59,11897.0
2024-05-14 11:40:00,349.76,350.09,349.43,349.75,8112.0,349.76,350.09,349.43,349.75,8112.0
2024-05-14 11:50:00,349.84,350.09,349.79,349.83,8136.0,349.84,350.09,349.79,349.83,8136.0
2024-05-14 12:00:00,349.96,350.11,349.45,349.73,6522.0,349.96,350.11,349.45,349.73,6522.0
2024-05-14 12:10:00,349.62,349.92,349.62,349.8,1850.0,349.62,349.92,349.62,349.8,1850.0
2024-05-14 12:20:00,349.85,350.37,349.84,350.32,4698.0,349.85,350.37,349.84,350.32,4698.0
2024-05-14 12:30:00,350.59,350.65,350.36,350.36,3917.0,350.59,350.65,350.36,350.36,3917.0
2024-05-14 12:40:00,350.43,350.62,350.28,350.45,1843.0,350.43,350.62,350.28,350.45,1843.0
2024-05-14 12:50:00,350.49,350.6,349.97,350.6,4754.0,350.49,350.6,349.97,350.6,4754.0
2024-05-14 13:00:00,350.14,350.66,350.14,350.25,4844.0,350.14,350.66,350.14,350.25,4844.0
2024-05-14 13:10:00,350.49,350.69,350.18,350.65,6589.0,350.49,350.69,350.18,350.65,6589.0
2024-05-14 13:20:00,350.68,351.78,350.66,351.78,17866.0,350.68,351.78,350.66,351.78,17866.0
2024-05-14 13:30:00,351.74,352.62,351.4,352.39,16849.0,351.74,352.62,351.4,352.39,16849.0
2024-05-14 13:40:00,352.37,352.73,352.36,352.6,6674.0,352.37,352.73,352.36,352.6,6674.0
2024-05-14 13:50:00,352.71,352.92,351.79,351.99,12504.0,352.71,352.92,351.79,351.99,12504.0
2024-05-14 14:00:00,351.99,352.04,351.45,352.04,4184.0,351.99,352.04,351.45,352.04,4184.0
2024-05-14 14:10:00,351.91,352.79,351.91,352.71,2997.0,351.91,352.79,351.91,352.71,2997.0
2024-05-14 14:20:00,352.69,352.75,351.79,351.79,8355.0,352.69,352.75,351.79,351.79,8355.0
2024-05-14 14:30:00,351.7,352.2,351.61,352.02,6877.0,351.7,352.2,351.61,352.02,6877.0
2024-05-14 14:40:00,352.05,352.37,351.92,351.99,4925.0,352.05,352.37,351.92,351.99,4925.0
2024-05-14 14:50:00,351.98,352.34,351.91,352.22,7464.0,351.98,352.34,351.91,352.22,7464.0
2024-05-14 15:00:00,352.19,352.6,352.14,352.35,5362.0,352.19,352.6,352.14,352.35,5362.0
2024-05-14 15:10:00,352.41,352.53,352.09,352.1,7570.0,352.41,352.53,352.09,352.1,7570.0
2024-05-14 15:20:00,352.4,352.64,351.93,352.43,13022.0,352.4,352.64,351.93,352.43,13022.0
2024-05-14 15:30:00,352.45,353.39,352.45,353.16,9848.0,352.45,353.39,352.45,353.16,9848.0
2024-05-14 15:40:00,353.2,353.29,352.44,353.03,13710.0,353.2,353.29,352.44,353.03,13710.0
2024-05-14 15:50:00,353.1,353.29,352.16,352.35,61301.0,353.1,353.29,352.16,352.35,61301.0
2024-05-15 09:30:00,354.5,354.54,349.7,349.78,66710.0,354.5,354.54,349.7,349.78,66710.0
2024-05-15 09:40:00,349.89,350.43,348.49,348.53,36403.0,349.89,350.43,348.49,348.53,36403.0
2024-05-15 09:50:00,348.44,349.19,347.75,347.88,20210.0,348.44,349.19,347.75,347.88,20210.0
2024-05-15 10:00:00,348.13,348.24,347.76,347.76,38399.0,348.13,348.24,347.76,347.76,38399.0
2024-05-15 10:10:00,347.7,348.1,347.4,347.83,21401.0,347.7,348.1,347.4,347.83,21401.0
2024-05-15 10:20:00,347.82,348.26,347.6,347.85,21427.0,347.82,348.26,347.6,347.85,21427.0
2024-05-15 10:30:00,347.94,348.24,347.6,348.13,15730.0,347.94,348.24,347.6,348.13,15730.0
2024-05-15 10:40:00,348.09,348.09,347.06,347.23,34946.0,348.09,348.09,347.06,347.23,34946.0
2024-05-15 10:50:00,347.25,347.69,347.07,347.3,20025.0,347.25,347.69,347.07,347.3,20025.0
2024-05-15 11:00:00,347.29,347.63,346.8,347.54,17056.0,347.29,347.63,346.8,347.54,17056.0
2024-05-15 11:10:00,347.53,347.76,347.3,347.61,12092.0,347.53,347.76,347.3,347.61,12092.0
2024-05-15 11:20:00,347.62,348.4,347.61,348.31,14565.0,347.62,348.4,347.61,348.31,14565.0
2024-05-15 11:30:00,348.29,348.64,348.16,348.19,11798.0,348.29,348.64,348.16,348.19,11798.0
2024-05-15 11:40:00,348.26,348.3,347.54,347.61,19279.0,348.26,348.3,347.54,347.61,19279.0
2024-05-15 11:50:00,347.6,348.4,347.6,348.06,10588.0,347.6,348.4,347.6,348.06,10588.0
2024-05-15 12:00:00,348.18,348.41,347.88,348.25,9340.0,348.18,348.41,347.88,348.25,9340.0
2024-05-15 12:10:00,348.22,348.32,347.52,347.52,9480.0,348.22,348.32,347.52,347.52,9480.0
2024-05-15 12:20:00,347.63,347.67,347.21,347.47,14890.0,347.63,347.67,347.21,347.47,14890.0
2024-05-15 12:30:00,347.48,347.68,347.37,347.54,13470.0,347.48,347.68,347.37,347.54,13470.0
2024-05-15 12:40:00,347.61,347.82,346.95,347.18,17200.0,347.61,347.82,346.95,347.18,17200.0
2024-05-15 12:50:00,347.23,347.66,347.09,347.55,15350.0,347.23,347.66,347.09,347.55,15350.0
2024-05-15 13:00:00,347.59,347.85,347.59,347.76,15607.0,347.59,347.85,347.59,347.76,15607.0
2024-05-15 13:10:00,347.8,348.19,347.75,348.0,8900.0,347.8,348.19,347.75,348.0,8900.0
2024-05-15 13:20:00,348.19,348.2,347.72,347.99,8314.0,348.19,348.2,347.72,347.99,8314.0
2024-05-15 13:30:00,347.92,347.96,347.42,347.82,9331.0,347.92,347.96,347.42,347.82,9331.0
2024-05-15 13:40:00,347.76,348.02,347.5,347.81,9957.0,347.76,348.02,347.5,347.81,9957.0
2024-05-15 13:50:00,347.75,348.2,347.63,348.1,9365.0,347.75,348.2,347.63,348.1,9365.0
2024-05-15 14:00:00,348.02,348.12,347.64,347.75,7562.0,348.02,348.12,347.64,347.75,7562.0
2024-05-15 14:10:00,347.76,347.82,347.4,347.65,8715.0,347.76,347.82,347.4,347.65,8715.0
2024-05-15 14:20:00,347.7,347.81,347.35,347.62,8226.0,347.7,347.81,347.35,347.62,8226.0
2024-05-15 14:30:00,347.63,347.63,347.32,347.49,7572.0,347.63,347.63,347.32,347.49,7572.0
2024-05-15 14:40:00,347.41,347.49,347.15,347.27,15939.0,347.41,347.49,347.15,347.27,15939.0
2024-05-15 14:50:00,347.29,347.44,346.82,347.0,11020.0,347.29,347.44,346.82,347.0,11020.0
2024-05-15 15:00:00,346.9,347.97,346.81,347.86,19983.0,346.9,347.97,346.81,347.86,19983.0
2024-05-15 15:10:00,347.93,347.94,347.0,347.31,14774.0,347.93,347.94,347.0,347.31,14774.0
2024-05-15 15:20:00,347.38,347.65,347.22,347.38,12986.0,347.38,347.65,347.22,347.38,12986.0
2024-05-15 15:30:00,347.35,347.4,346.59,346.87,27001.0,347.35,347.4,346.59,346.87,27001.0
2024-05-15 15:40:00,346.87,347.23,346.23,347.23,37334.0,346.87,347.23,346.23,347.23,37334.0
2024-05-15 15:50:00,347.23,347.44,346.63,346.94,105210.0,347.23,347.44,346.63,346.94,105210.0
2024-05-16 09:30:00,347.68,347.68,343.35,344.04,85096.0,347.68,347.68,343.35,344.04,85096.0
2024-05-16 09:40:00,344.04,344.9,343.17,343.45,48503.0,344.04,344.9,343.17,343.45,48503.0
2024-05-16 09:50:00,343.65,344.49,341.6,342.75,83016.0,343.65,344.49,341.6,342.75,83016.0
2024-05-16 10:00:00,342.75,344.48,342.53,344.19,55179.0,342.75,344.48,342.53,344.19,55179.0
2024-05-16 10:10:00,344.22,344.55,343.63,343.65,33680.0,344.22,344.55,343.63,343.65,33680.0
2024-05-16 10:20:00,343.34,344.17,343.31,344.06,16378.0,343.34,344.17,343.31,344.06,16378.0
2024-05-16 10:30:00,344.11,344.26,343.0,343.22,19095.0,344.11,344.26,343.0,343.22,19095.0
2024-05-16 10:40:00,343.4,344.21,342.72,342.86,37106.0,343.4,344.21,342.72,342.86,37106.0
2024-05-16 10:50:00,342.89,343.09,342.31,342.63,42087.0,342.89,343.09,342.31,342.63,42087.0
2024-05-16 11:00:00,342.71,343.14,342.34,342.74,38296.0,342.71,343.14,342.34,342.74,38296.0
2024-05-16 11:10:00,342.77,342.81,341.61,341.79,36873.0,342.77,342.81,341.61,341.79,36873.0
2024-05-16 11:20:00,341.85,341.93,340.6,341.1,75984.0,341.85,341.93,340.6,341.1,75984.0
2024-05-16 11:30:00,341.08,341.84,340.53,340.62,52017.0,341.08,341.84,340.53,340.62,52017.0
2024-05-16 11:40:00,340.6,340.66,339.74,340.4,49104.0,340.6,340.66,339.74,340.4,49104.0
2024-05-16 11:50:00,340.4,340.86,340.1,340.5,35303.0,340.4,340.86,340.1,340.5,35303.0
2024-05-16 12:00:00,340.5,340.59,340.02,340.05,25853.0,340.5,340.59,340.02,340.05,25853.0
2024-05-16 12:10:00,340.15,340.98,340.05,340.44,27540.0,340.15,340.98,340.05,340.44,27540.0
2024-05-16 12:20:00,340.47,341.42,340.17,341.2,39994.0,340.47,341.42,340.17,341.2,39994.0
2024-05-16 12:30:00,341.18,341.36,340.21,340.56,37467.0,341.18,341.36,340.21,340.56,37467.0
2024-05-16 12:40:00,340.54,341.07,340.35,340.63,27142.0,340.54,341.07,340.35,340.63,27142.0
2024-05-16 12:50:00,340.63,340.79,340.07,340.1,45775.0,340.63,340.79,340.07,340.1,45775.0
2024-05-16 13:00:00,340.02,340.13,339.45,339.66,31662.0,340.02,340.13,339.45,339.66,31662.0
2024-05-16 13:10:00,339.68,339.73,338.59,338.78,79567.0,339.68,339.73,338.59,338.78,79567.0
2024-05-16 13:20:00,338.9,339.94,338.75,339.42,24357.0,338.9,339.94,338.75,339.42,24357.0
2024-05-16 13:30:00,339.51,339.55,338.36,338.37,40036.0,339.51,339.55,338.36,338.37,40036.0
2024-05-16 13:40:00,338.52,339.38,338.33,338.41,59398.0,338.52,339.38,338.33,338.41,59398.0
2024-05-16 13:50:00,338.53,339.16,338.41,338.75,35838.0,338.53,339.16,338.41,338.75,35838.0
2024-05-16 14:00:00,338.75,338.86,338.2,338.45,57812.0,338.75,338.86,338.2,338.45,57812.0
2024-05-16 14:10:00,338.53,338.99,337.74,338.68,52778.0,338.53,338.99,337.74,338.68,52778.0
2024-05-16 14:20:00,338.68,338.82,338.07,338.11,30167.0,338.68,338.82,338.07,338.11,30167.0
2024-05-16 14:30:00,338.25,339.01,338.12,338.75,39589.0,338.25,339.01,338.12,338.75,39589.0
2024-05-16 14:40:00,338.82,339.58,338.75,339.28,29417.0,338.82,339.58,338.75,339.28,29417.0
2024-05-16 14:50:00,339.28,339.39,338.81,339.17,34925.0,339.28,339.39,338.81,339.17,34925.0
2024-05-16 15:00:00,339.17,339.69,339.04,339.11,33710.0,339.17,339.69,339.04,339.11,33710.0
2024-05-16 15:10:00,339.11,340.02,338.92,339.19,43068.0,339.11,340.02,338.92,339.19,43068.0
2024-05-16 15:20:00,339.23,339.66,339.12,339.57,46326.0,339.23,339.66,339.12,339.57,46326.0
2024-05-16 15:30:00,339.57,339.67,338.89,338.89,41138.0,339.57,339.67,338.89,338.89,41138.0
2024-05-16 15:40:00,338.91,338.96,338.4,338.48,96960.0,338.91,338.96,338.4,338.48,96960.0
2024-05-16 15:50:00,338.55,338.68,337.54,338.25,324803.0,338.55,338.68,337.54,338.25,324803.0
2024-05-17 09:30:00,338.18,338.75,336.89,337.82,93254.0,338.18,338.75,336.89,337.82,93254.0
2024-05-17 09:40:00,337.9,338.15,336.55,337.13,49167.0,337.9,338.15,336.55,337.13,49167.0
2024-05-17 09:50:00,337.0,337.5,336.57,337.06,55355.0,337.0,337.5,336.57,337.06,55355.0
2024-05-17 10:00:00,336.95,337.14,336.18,336.99,74533.0,336.95,337.14,336.18,336.99,74533.0
2024-05-17 10:10:00,336.92,336.92,336.51,336.53,21704.0,336.92,336.92,336.51,336.53,21704.0
2024-05-17 10:20:00,336.65,336.68,336.16,336.17,37039.0,336.65,336.68,336.16,336.17,37039.0
2024-05-17 10:30:00,336.11,336.99,336.01,336.92,23324.0,336.11,336.99,336.01,336.92,23324.0
2024-05-17 10:40:00,336.94,337.22,336.61,337.13,30965.0,336.94,337.22,336.61,337.13,30965.0
2024-05-17 10:50:00,337.15,337.93,337.15,337.46,25158.0,337.15,337.93,337.15,337.46,25158.0
2024-05-17 11:00:00,337.29,337.3,336.82,337.1,21642.0,337.29,337.3,336.82,337.1,21642.0
2024-05-17 11:10:00,337.0,337.62,336.83,337.28,130435.0,337.0,337.62,336.83,337.28,130435.0
2024-05-17 11:20:00,337.2,337.2,336.85,337.06,19127.0,337.2,337.2,336.85,337.06,19127.0
2024-05-17 11:30:00,337.05,337.22,336.91,337.15,25976.0,337.05,337.22,336.91,337.15,25976.0
2024-05-17 11:40:00,337.2,337.25,336.34,336.72,24244.0,337.2,337.25,336.34,336.72,24244.0
2024-05-17 11:50:00,336.82,336.91,336.52,336.85,17859.0,336.82,336.91,336.52,336.85,17859.0
2024-05-17 12:00:00,336.89,337.04,336.41,336.57,21680.0,336.89,337.04,336.41,336.57,21680.0
2024-05-17 12:10:00,336.6,336.67,336.16,336.29,15622.0,336.6,336.67,336.16,336.29,15622.0
2024-05-17 12:20:00,336.23,336.39,335.5,336.31,30133.0,336.23,336.39,335.5,336.31,30133.0
2024-05-17 12:30:00,336.31,336.59,336.0,336.51,18855.0,336.31,336.59,336.0,336.51,18855.0
2024-05-17 12:40:00,336.47,336.55,336.14,336.2,17399.0,336.47,336.55,336.14,336.2,17399.0
2024-05-17 12:50:00,336.29,336.34,336.14,336.25,9700.0,336.29,336.34,336.14,336.25,9700.0
2024-05-17 13:00:00,336.25,336.26,335.58,336.01,22643.0,336.25,336.26,335.58,336.01,22643.0
2024-05-17 13:10:00,336.03,336.15,335.62,335.8,14729.0,336.03,336.15,335.62,335.8,14729.0
2024-05-17 13:20:00,335.76,335.85,335.2,335.38,25166.0,335.76,335.85,335.2,335.38,25166.0
2024-05-17 13:30:00,335.41,335.71,335.19,335.54,22395.0,335.41,335.71,335.19,335.54,22395.0
2024-05-17 13:40:00,335.43,335.44,334.81,334.95,54908.0,335.43,335.44,334.81,334.95,54908.0
2024-05-17 13:50:00,334.97,335.13,334.02,334.56,68831.0,334.97,335.13,334.02,334.56,68831.0
2024-05-17 14:00:00,334.55,334.82,334.39,334.56,24635.0,334.55,334.82,334.39,334.56,24635.0
2024-05-17 14:10:00,334.56,334.82,334.26,334.81,27929.0,334.56,334.82,334.26,334.81,27929.0
2024-05-17 14:20:00,334.81,334.86,334.1,334.86,29065.0,334.81,334.86,334.1,334.86,29065.0
2024-05-17 14:30:00,334.86,335.1,334.72,334.94,24828.0,334.86,335.1,334.72,334.94,24828.0
2024-05-17 14:40:00,335.02,335.02,334.4,334.51,31508.0,335.02,335.02,334.4,334.51,31508.0
2024-05-17 14:50:00,334.56,335.49,334.3,335.44,28312.0,334.56,335.49,334.3,335.44,28312.0
2024-05-17 15:00:00,335.48,335.68,335.36,335.68,33078.0,335.48,335.68,335.36,335.68,33078.0
2024-05-17 15:10:00,335.69,335.69,334.69,335.0,29714.0,335.69,335.69,334.69,335.0,29714.0
2024-05-17 15:20:00,334.95,335.34,334.74,335.2,27829.0,334.95,335.34,334.74,335.2,27829.0
2024-05-17 15:30:00,335.21,335.23,334.31,334.53,51838.0,335.21,335.23,334.31,334.53,51838.0
2024-05-17 15:40:00,334.46,335.03,334.17,334.17,60071.0,334.46,335.03,334.17,334.17,60071.0
2024-05-17 15:50:00,334.29,335.38,334.06,335.09,235782.0,334.29,335.38,334.06,335.09,235782.0
2024-05-20 09:30:00,334.21,334.21,331.36,331.74,99989.0,334.21,334.21,331.36,331.74,99989.0
2024-05-20 09:40:00,331.96,332.18,330.32,330.37,52652.0,331.96,332.18,330.32,330.37,52652.0
2024-05-20 09:50:00,330.42,331.4,330.16,330.71,52015.0,330.42,331.4,330.16,330.71,52015.0
2024-05-20 10:00:00,330.83,330.85,328.89,329.94,106453.0,330.83,330.85,328.89,329.94,106453.0
2024-05-20 10:10:00,330.0,331.08,329.42,331.08,152290.0,330.0,331.08,329.42,331.08,152290.0
2024-05-20 10:20:00,330.92,331.7,329.62,329.9,58718.0,330.92,331.7,329.62,329.9,58718.0
2024-05-20 10:30:00,329.98,330.37,328.41,328.58,81030.0,329.98,330.37,328.41,328.58,81030.0
2024-05-20 10:40:00,328.58,329.0,327.1,327.28,55890.0,328.58,329.0,327.1,327.28,55890.0
2024-05-20 10:50:00,327.35,327.76,325.71,326.3,108379.0,327.35,327.76,325.71,326.3,108379.0
2024-05-20 11:00:00,326.37,326.56,325.27,325.27,68531.0,326.37,326.56,325.27,325.27,68531.0
2024-05-20 11:10:00,325.43,326.0,325.27,325.89,41573.0,325.43,326.0,325.27,325.89,41573.0
2024-05-20 11:20:00,325.85,325.85,324.76,325.71,88114.0,325.85,325.85,324.76,325.71,88114.0
2024-05-20 11:30:00,325.59,325.75,324.38,324.46,55032.0,325.59,325.75,324.38,324.46,55032.0
2024-05-20 11:40:00,324.43,324.65,323.66,324.04,60675.0,324.43,324.65,323.66,324.04,60675.0
2024-05-20 11:50:00,324.13,324.59,323.85,324.12,47339.0,324.13,324.59,323.85,324.12,47339.0
2024-05-20 12:00:00,324.22,325.7,323.96,324.75,62466.0,324.22,325.7,323.96,324.75,62466.0
2024-05-20 12:10:00,324.75,325.06,323.9,324.91,87622.0,324.75,325.06,323.9,324.91,87622.0
2024-05-20 12:20:00,324.9,325.62,324.63,324.67,39369.0,324.9,325.62,324.63,324.67,39369.0
2024-05-20 12:30:00,324.7,325.43,324.47,325.21,43893.0,324.7,325.43,324.47,325.21,43893.0
2024-05-20 12:40:00,325.14,326.72,325.1,326.72,37076.0,325.14,326.72,325.1,326.72,37076.0
2024-05-20 12:50:00,326.78,327.41,326.38,326.66,30405.0,326.78,327.41,326.38,326.66,30405.0
2024-05-20 13:00:00,326.66,327.82,326.47,327.6,27022.0,326.66,327.82,326.47,327.6,27022.0
2024-05-20 13:10:00,327.72,329.2,327.61,328.5,43765.0,327.72,329.2,327.61,328.5,43765.0
2024-05-20 13:20:00,328.56,329.1,328.33,328.53,18764.0,328.56,329.1,328.33,328.53,18764.0
2024-05-20 13:30:00,328.52,329.04,328.37,328.74,13483.0,328.52,329.04,328.37,328.74,13483.0
2024-05-20 13:40:00,328.72,329.03,328.38,328.91,13945.0,328.72,329.03,328.38,328.91,13945.0
2024-05-20 13:50:00,328.91,329.38,328.14,328.21,29065.0,328.91,329.38,328.14,328.21,29065.0
2024-05-20 14:00:00,328.15,328.73,328.11,328.28,34382.0,328.15,328.73,328.11,328.28,34382.0
2024-05-20 14:10:00,328.21,328.55,328.02,328.22,19160.0,328.21,328.55,328.02,328.22,19160.0
2024-05-20 14:20:00,328.21,328.73,328.21,328.36,22739.0,328.21,328.73,328.21,328.36,22739.0
2024-05-20 14:30:00,328.44,328.76,327.94,328.23,32190.0,328.44,328.76,327.94,328.23,32190.0
2024-05-20 14:40:00,328.27,328.43,327.98,327.98,15824.0,328.27,328.43,327.98,327.98,15824.0
2024-05-20 14:50:00,327.97,328.28,327.34,328.24,23957.0,327.97,328.28,327.34,328.24,23957.0
2024-05-20 15:00:00,328.3,328.46,328.18,328.38,22022.0,328.3,328.46,328.18,328.38,22022.0
2024-05-20 15:10:00,328.39,328.48,327.88,328.02,26914.0,328.39,328.48,327.88,328.02,26914.0
2024-05-20 15:20:00,328.04,328.11,327.82,328.01,17988.0,328.04,328.11,327.82,328.01,17988.0
2024-05-20 15:30:00,328.06,328.22,327.09,327.42,33440.0,328.06,328.22,327.09,327.42,33440.0
2024-05-20 15:40:00,327.39,327.72,327.11,327.28,25160.0,327.39,327.72,327.11,327.28,25160.0
2024-05-20 15:50:00,327.36,328.36,326.26,327.03,168160.0,327.36,328.36,326.26,327.03,168160.0
2024-05-21 09:30:00,327.09,328.29,324.81,326.19,83498.0,327.09,328.29,324.81,326.19,83498.0
2024-05-21 09:40:00,326.41,326.98,324.24,326.5,44021.0,326.41,326.98,324.24,326.5,44021.0
2024-05-21 09:50:00,326.44,327.0,325.91,326.15,41960.0,326.44,327.0,325.91,326.15,41960.0
2024-05-21 10:00:00,326.06,326.44,324.52,324.57,39593.0,326.06,326.44,324.52,324.57,39593.0
2024-05-21 10:10:00,324.59,325.63,324.58,324.84,29962.0,324.59,325.63,324.58,324.84,29962.0
2024-05-21 10:20:00,324.87,325.33,324.2,325.0,23013.0,324.87,325.33,324.2,325.0,23013.0
2024-05-21 10:30:00,324.97,325.09,324.43,324.75,17380.0,324.97,325.09,324.43,324.75,17380.0
2024-05-21 10:40:00,324.84,325.47,324.41,324.61,27298.0,324.84,325.47,324.41,324.61,27298.0
2024-05-21 10:50:00,324.59,324.72,324.31,324.4,15365.0,324.59,324.72,324.31,324.4,15365.0
2024-05-21 11:00:00,324.38,324.45,323.8,324.3,20470.0,324.38,324.45,323.8,324.3,20470.0
2024-05-21 11:10:00,324.3,324.96,323.89,324.8,35731.0,324.3,324.96,323.89,324.8,35731.0
2024-05-21 11:20:00,324.59,325.53,324.53,325.07,36537.0,324.59,325.53,324.53,325.07,36537.0
2024-05-21 11:30:00,325.0,325.07,323.87,324.33,19973.0,325.0,325.07,323.87,324.33,19973.0
2024-05-21 11:40:00,324.34,324.39,323.78,323.79,14375.0,324.34,324.39,323.78,323.79,14375.0
2024-05-21 11:50:00,323.81,323.81,323.05,323.42,26158.0,323.81,323.81,323.05,323.42,26158.0
2024-05-21 12:00:00,323.42,323.54,323.12,323.2,17962.0,323.42,323.54,323.12,323.2,17962.0
2024-05-21 12:10:00,323.22,323.53,323.08,323.47,12182.0,323.22,323.53,323.08,323.47,12182.0
2024-05-21 12:20:00,323.41,323.45,323.02,323.16,14752.0,323.41,323.45,323.02,323.16,14752.0
2024-05-21 12:30:00,323.1,323.16,322.7,323.0,20800.0,323.1,323.16,322.7,323.0,20800.0
2024-05-21 12:40:00,323.06,323.27,322.94,323.17,18037.0,323.06,323.27,322.94,323.17,18037.0
2024-05-21 12:50:00,323.23,323.51,322.99,323.1,16782.0,323.23,323.51,322.99,323.1,16782.0
2024-05-21 13:00:00,323.07,323.1,322.59,322.75,12771.0,323.07,323.1,322.59,322.75,12771.0
2024-05-21 13:10:00,322.75,322.87,322.54,322.75,11162.0,322.75,322.87,322.54,322.75,11162.0
2024-05-21 13:20:00,322.73,322.8,322.21,322.34,13407.0,322.73,322.8,322.21,322.34,13407.0
2024-05-21 13:30:00,322.38,323.17,322.17,323.01,18125.0,322.38,323.17,322.17,323.01,18125.0
2024-05-21 13:40:00,323.0,323.28,322.5,322.56,17988.0,323.0,323.28,322.5,322.56,17988.0
2024-05-21 13:50:00,322.58,322.87,322.51,322.75,15190.0,322.58,322.87,322.51,322.75,15190.0
2024-05-21 14:00:00,322.81,322.88,322.3,322.58,13613.0,322.81,322.88,322.3,322.58,13613.0
2024-05-21 14:10:00,322.56,322.63,322.29,322.52,14793.0,322.56,322.63,322.29,322.52,14793.0
2024-05-21 14:20:00,322.51,323.63,322.43,323.62,15645.0,322.51,323.63,322.43,323.62,15645.0
2024-05-21 14:30:00,323.6,324.14,323.36,323.86,38175.0,323.6,324.14,323.36,323.86,38175.0
2024-05-21 14:40:00,323.89,324.0,322.9,323.44,30623.0,323.89,324.0,322.9,323.44,30623.0
2024-05-21 14:50:00,323.51,323.8,323.49,323.64,12308.0,323.51,323.8,323.49,323.64,12308.0
2024-05-21 15:00:00,323.65,323.65,323.13,323.35,17042.0,323.65,323.65,323.13,323.35,17042.0
2024-05-21 15:10:00,323.42,323.48,322.59,322.67,22310.0,323.42,323.48,322.59,322.67,22310.0
2024-05-21 15:20:00,322.67,322.82,322.31,322.68,38453.0,322.67,322.82,322.31,322.68,38453.0
2024-05-21 15:30:00,322.8,323.36,322.58,322.83,29033.0,322.8,323.36,322.58,322.83,29033.0
2024-05-21 15:40:00,322.74,322.94,322.4,322.61,48156.0,322.74,322.94,322.4,322.61,48156.0
2024-05-21 15:50:00,322.62,323.17,322.15,322.8,97123.0,322.62,323.17,322.15,322.8,97123.0
2024-05-22 09:30:00,306.91,307.92,300.5,303.23,690571.0,306.91,307.92,300.5,303.23,690571.0
2024-05-22 09:40:00,303.32,304.42,299.01,301.56,496804.0,303.32,304.42,299.01,301.56,496804.0
2024-05-22 09:50:00,301.46,301.7,298.64,299.86,327754.0,301.46,301.7,298.64,299.86,327754.0
2024-05-22 10:00:00,299.79,302.22,298.9,301.78,272938.0,299.79,302.22,298.9,301.78,272938.0
2024-05-22 10:10:00,301.78,302.93,300.19,300.41,230846.0,301.78,302.93,300.19,300.41,230846.0
2024-05-22 10:20:00,300.36,302.45,299.8,301.11,188842.0,300.36,302.45,299.8,301.11,188842.0
2024-05-22 10:30:00,301.12,301.12,299.3,300.1,191168.0,301.12,301.12,299.3,300.1,191168.0
2024-05-22 10:40:00,300.1,304.18,300.02,303.63,164390.0,300.1,304.18,300.02,303.63,164390.0
2024-05-22 10:50:00,303.63,304.02,300.7,301.54,177441.0,303.63,304.02,300.7,301.54,177441.0
2024-05-22 11:00:00,301.51,303.88,301.25,302.48,163812.0,301.51,303.88,301.25,302.48,163812.0
2024-05-22 11:10:00,302.21,303.42,301.16,303.2,144697.0,302.21,303.42,301.16,303.2,144697.0
2024-05-22 11:20:00,303.12,303.13,301.34,302.5,103621.0,303.12,303.13,301.34,302.5,103621.0
2024-05-22 11:30:00,302.49,304.7,302.45,303.57,132900.0,302.49,304.7,302.45,303.57,132900.0
2024-05-22 11:40:00,303.57,304.75,303.17,304.26,90922.0,303.57,304.75,303.17,304.26,90922.0
2024-05-22 11:50:00,304.33,304.35,303.4,303.57,52721.0,304.33,304.35,303.4,303.57,52721.0
2024-05-22 12:00:00,303.47,303.84,303.01,303.64,70963.0,303.47,303.84,303.01,303.64,70963.0
2024-05-22 12:10:00,303.72,303.95,302.8,303.04,73758.0,303.72,303.95,302.8,303.04,73758.0
2024-05-22 12:20:00,302.98,303.37,302.9,303.26,62076.0,302.98,303.37,302.9,303.26,62076.0
2024-05-22 12:30:00,303.24,303.25,300.55,300.68,141670.0,303.24,303.25,300.55,300.68,141670.0
2024-05-22 12:40:00,300.94,301.54,299.6,299.68,94567.0,300.94,301.54,299.6,299.68,94567.0
2024-05-22 12:50:00,299.68,299.8,298.31,298.8,132795.0,299.68,299.8,298.31,298.8,132795.0
2024-05-22 13:00:00,298.78,299.5,298.54,298.95,116803.0,298.78,299.5,298.54,298.95,116803.0
2024-05-22 13:10:00,298.91,299.26,298.23,298.4,112603.0,298.91,299.26,298.23,298.4,112603.0
2024-05-22 13:20:00,298.35,299.75,298.0,298.81,120434.0,298.35,299.75,298.0,298.81,120434.0
2024-05-22 13:30:00,298.84,300.3,298.34,299.73,69163.0,298.84,300.3,298.34,299.73,69163.0
2024-05-22 13:40:00,299.6,299.88,298.62,299.76,76872.0,299.6,299.88,298.62,299.76,76872.0
2024-05-22 13:50:00,299.73,299.92,298.83,299.69,45807.0,299.73,299.92,298.83,299.69,45807.0
2024-05-22 14:00:00,299.68,300.3,298.01,298.81,122141.0,299.68,300.3,298.01,298.81,122141.0
2024-05-22 14:10:00,298.88,300.85,298.7,300.55,120901.0,298.88,300.85,298.7,300.55,120901.0
2024-05-22 14:20:00,300.55,300.59,299.7,299.85,56232.0,300.55,300.59,299.7,299.85,56232.0
2024-05-22 14:30:00,299.77,300.02,298.94,299.21,63439.0,299.77,300.02,298.94,299.21,63439.0
2024-05-22 14:40:00,299.31,299.85,298.91,299.54,56791.0,299.31,299.85,298.91,299.54,56791.0
2024-05-22 14:50:00,299.52,299.52,298.73,298.89,56759.0,299.52,299.52,298.73,298.89,56759.0
2024-05-22 15:00:00,298.89,299.2,298.35,298.52,55069.0,298.89,299.2,298.35,298.52,55069.0
2024-05-22 15:10:00,298.51,298.54,296.79,296.85,125789.0,298.51,298.54,296.79,296.85,125789.0
2024-05-22 15:20:00,296.85,297.42,295.75,296.18,189093.0,296.85,297.42,295.75,296.18,189093.0
2024-05-22 15:30:00,296.07,298.47,295.74,297.86,179237.0,296.07,298.47,295.74,297.86,179237.0
2024-05-22 15:40:00,297.99,298.58,297.4,297.93,82844.0,297.99,298.58,297.4,297.93,82844.0
2024-05-22 15:50:00,298.2,300.0,297.97,299.63,243861.0,298.2,300.0,297.97,299.63,243861.0
2024-05-23 09:30:00,299.65,301.66,298.13,301.06,164399.0,299.65,301.66,298.13,301.06,164399.0
2024-05-23 09:40:00,300.85,302.8,300.8,301.13,114720.0,300.85,302.8,300.8,301.13,114720.0
2024-05-23 09:50:00,301.27,302.65,300.33,302.65,73089.0,301.27,302.65,300.33,302.65,73089.0
2024-05-23 10:00:00,302.58,303.66,300.56,300.57,88608.0,302.58,303.66,300.56,300.57,88608.0
2024-05-23 10:10:00,300.57,301.34,299.23,299.31,115277.0,300.57,301.34,299.23,299.31,115277.0
2024-05-23 10:20:00,299.31,299.61,297.56,298.31,90308.0,299.31,299.61,297.56,298.31,90308.0
2024-05-23 10:30:00,298.31,299.14,298.07,298.8,38743.0,298.31,299.14,298.07,298.8,38743.0
2024-05-23 10:40:00,298.91,299.54,298.76,299.2,75703.0,298.91,299.54,298.76,299.2,75703.0
2024-05-23 10:50:00,299.18,299.52,298.39,299.4,40848.0,299.18,299.52,298.39,299.4,40848.0
2024-05-23 11:00:00,299.24,299.95,299.09,299.73,46706.0,299.24,299.95,299.09,299.73,46706.0
2024-05-23 11:10:00,299.73,299.73,298.37,298.38,28389.0,299.73,299.73,298.37,298.38,28389.0
2024-05-23 11:20:00,298.41,298.56,297.34,297.41,36520.0,298.41,298.56,297.34,297.41,36520.0
2024-05-23 11:30:00,297.48,297.78,296.59,297.05,57639.0,297.48,297.78,296.59,297.05,57639.0
2024-05-23 11:40:00,297.07,297.5,296.85,296.89,35908.0,297.07,297.5,296.85,296.89,35908.0
2024-05-23 11:50:00,296.94,297.89,296.59,297.53,56209.0,296.94,297.89,296.59,297.53,56209.0
2024-05-23 12:00:00,297.55,297.96,296.75,296.85,18207.0,297.55,297.96,296.75,296.85,18207.0
2024-05-23 12:10:00,296.91,297.01,296.69,296.86,35436.0,296.91,297.01,296.69,296.86,35436.0
2024-05-23 12:20:00,296.81,297.86,296.71,297.82,33030.0,296.81,297.86,296.71,297.82,33030.0
2024-05-23 12:30:00,297.83,297.88,297.14,297.48,38868.0,297.83,297.88,297.14,297.48,38868.0
2024-05-23 12:40:00,297.47,298.0,297.01,297.26,39723.0,297.47,298.0,297.01,297.26,39723.0
2024-05-23 12:50:00,297.24,297.24,296.1,296.32,41295.0,297.24,297.24,296.1,296.32,41295.0
2024-05-23 13:00:00,296.31,296.5,295.78,296.05,53997.0,296.31,296.5,295.78,296.05,53997.0
2024-05-23 13:10:00,296.03,297.16,295.97,296.78,58504.0,296.03,297.16,295.97,296.78,58504.0
2024-05-23 13:20:00,296.75,297.78,296.65,297.78,60743.0,296.75,297.78,296.65,297.78,60743.0
2024-05-23 13:30:00,297.83,298.13,297.19,297.2,30472.0,297.83,298.13,297.19,297.2,30472.0
2024-05-23 13:40:00,297.29,297.51,296.69,296.77,15743.0,297.29,297.51,296.69,296.77,15743.0
2024-05-23 13:50:00,296.77,297.81,296.77,296.93,25974.0,296.77,297.81,296.77,296.93,25974.0
2024-05-23 14:00:00,296.93,297.0,295.95,296.38,42510.0,296.93,297.0,295.95,296.38,42510.0
2024-05-23 14:10:00,296.38,296.39,295.48,295.49,29946.0,296.38,296.39,295.48,295.49,29946.0
2024-05-23 14:20:00,295.49,296.35,295.28,296.02,22852.0,295.49,296.35,295.28,296.02,22852.0
2024-05-23 14:30:00,296.02,297.06,295.7,296.95,21279.0,296.02,297.06,295.7,296.95,21279.0
2024-05-23 14:40:00,297.02,297.84,296.83,297.84,61419.0,297.02,297.84,296.83,297.84,61419.0
2024-05-23 14:50:00,297.89,298.5,297.86,298.38,39212.0,297.89,298.5,297.86,298.38,39212.0
2024-05-23 15:00:00,298.36,299.01,298.36,298.77,35733.0,298.36,299.01,298.36,298.77,35733.0
2024-05-23 15:10:00,298.75,298.77,297.88,297.88,32434.0,298.75,298.77,297.88,297.88,32434.0
2024-05-23 15:20:00,297.93,298.07,297.52,297.6,28147.0,297.93,298.07,297.52,297.6,28147.0
2024-05-23 15:30:00,297.69,298.12,297.57,297.96,55357.0,297.69,298.12,297.57,297.96,55357.0
2024-05-23 15:40:00,298.0,299.0,297.29,299.0,79157.0,298.0,299.0,297.29,299.0,79157.0
2024-05-23 15:50:00,298.88,300.04,298.28,299.84,140020.0,298.88,300.04,298.28,299.84,140020.0
2024-05-24 09:30:00,301.53,302.92,300.46,302.25,97828.0,301.53,302.92,300.46,302.25,97828.0
2024-05-24 09:40:00,302.28,302.87,300.09,301.57,96073.0,302.28,302.87,300.09,301.57,96073.0
2024-05-24 09:50:00,301.86,301.86,300.39,300.4,24678.0,301.86,301.86,300.39,300.4,24678.0
2024-05-24 10:00:00,300.5,300.93,299.74,300.33,62179.0,300.5,300.93,299.74,300.33,62179.0
2024-05-24 10:10:00,300.3,301.74,300.3,301.64,31828.0,300.3,301.74,300.3,301.64,31828.0
2024-05-24 10:20:00,301.66,302.05,300.94,302.0,38770.0,301.66,302.05,300.94,302.0,38770.0
2024-05-24 10:30:00,302.0,303.04,301.57,301.59,45153.0,302.0,303.04,301.57,301.59,45153.0
2024-05-24 10:40:00,301.5,301.58,300.45,300.45,28768.0,301.5,301.58,300.45,300.45,28768.0
2024-05-24 10:50:00,300.45,301.67,300.13,301.67,18193.0,300.45,301.67,300.13,301.67,18193.0
2024-05-24 11:00:00,301.59,302.14,301.38,302.06,22948.0,301.59,302.14,301.38,302.06,22948.0
2024-05-24 11:10:00,301.98,302.65,301.91,301.91,27301.0,301.98,302.65,301.91,301.91,27301.0
2024-05-24 11:20:00,301.87,302.99,301.86,302.69,48555.0,301.87,302.99,301.86,302.69,48555.0
2024-05-24 11:30:00,302.73,303.66,302.67,303.45,37188.0,302.73,303.66,302.67,303.45,37188.0
2024-05-24 11:40:00,303.49,304.42,303.34,304.26,35670.0,303.49,304.42,303.34,304.26,35670.0
2024-05-24 11:50:00,304.25,305.5,303.98,305.28,35039.0,304.25,305.5,303.98,305.28,35039.0
2024-05-24 12:00:00,305.31,305.4,304.69,304.84,28254.0,305.31,305.4,304.69,304.84,28254.0
2024-05-24 12:10:00,304.84,305.18,304.61,305.0,12865.0,304.84,305.18,304.61,305.0,12865.0
2024-05-24 12:20:00,304.98,306.06,304.97,305.86,23839.0,304.98,306.06,304.97,305.86,23839.0
2024-05-24 12:30:00,305.8,306.17,305.01,305.24,28361.0,305.8,306.17,305.01,305.24,28361.0
2024-05-24 12:40:00,305.34,306.46,305.34,306.0,14798.0,305.34,306.46,305.34,306.0,14798.0
2024-05-24 12:50:00,305.99,306.9,305.98,306.54,12565.0,305.99,306.9,305.98,306.54,12565.0
2024-05-24 13:00:00,306.57,306.92,305.41,305.86,46221.0,306.57,306.92,305.41,305.86,46221.0
2024-05-24 13:10:00,305.86,306.34,305.43,306.34,34202.0,305.86,306.34,305.43,306.34,34202.0
2024-05-24 13:20:00,306.34,306.59,306.19,306.59,12034.0,306.34,306.59,306.19,306.59,12034.0
2024-05-24 13:30:00,306.52,306.79,306.0,306.56,22507.0,306.52,306.79,306.0,306.56,22507.0
2024-05-24 13:40:00,306.55,306.69,305.63,305.85,8686.0,306.55,306.69,305.63,305.85,8686.0
2024-05-24 13:50:00,305.83,306.04,304.63,304.78,23429.0,305.83,306.04,304.63,304.78,23429.0
2024-05-24 14:00:00,304.67,305.27,304.3,304.31,31476.0,304.67,305.27,304.3,304.31,31476.0
2024-05-24 14:10:00,304.46,304.65,304.03,304.32,30189.0,304.46,304.65,304.03,304.32,30189.0
2024-05-24 14:20:00,304.11,304.3,303.79,304.21,13160.0,304.11,304.3,303.79,304.21,13160.0
2024-05-24 14:30:00,304.31,304.37,303.45,304.28,32420.0,304.31,304.37,303.45,304.28,32420.0
2024-05-24 14:40:00,304.21,304.59,304.12,304.42,17902.0,304.21,304.59,304.12,304.42,17902.0
2024-05-24 14:50:00,304.32,304.42,303.82,304.02,18535.0,304.32,304.42,303.82,304.02,18535.0
2024-05-24 15:00:00,303.93,304.15,302.87,303.12,24446.0,303.93,304.15,302.87,303.12,24446.0
2024-05-24 15:10:00,303.15,303.69,303.14,303.5,12452.0,303.15,303.69,303.14,303.5,12452.0
2024-05-24 15:20:00,303.55,303.79,303.25,303.31,16330.0,303.55,303.79,303.25,303.31,16330.0
2024-05-24 15:30:00,303.22,303.32,302.52,303.02,24259.0,303.22,303.32,302.52,303.02,24259.0
2024-05-24 15:40:00,302.99,303.19,302.46,302.69,35541.0,302.99,303.19,302.46,302.69,35541.0
2024-05-24 15:50:00,302.61,303.04,302.02,303.0,75490.0,302.61,303.04,302.02,303.0,75490.0
2024-05-28 09:30:00,304.0,304.42,297.23,298.52,146402.0,304.0,304.42,297.23,298.52,146402.0
2024-05-28 09:40:00,298.58,299.99,297.13,297.53,83490.0,298.58,299.99,297.13,297.53,83490.0
2024-05-28 09:50:00,297.68,299.04,297.22,298.17,69471.0,297.68,299.04,297.22,298.17,69471.0
2024-05-28 10:00:00,297.9,298.4,296.11,296.2,54307.0,297.9,298.4,296.11,296.2,54307.0
2024-05-28 10:10:00,296.23,297.24,295.71,296.9,77816.0,296.23,297.24,295.71,296.9,77816.0
2024-05-28 10:20:00,296.67,296.83,295.39,296.14,84394.0,296.67,296.83,295.39,296.14,84394.0
2024-05-28 10:30:00,296.14,296.38,295.08,295.17,45802.0,296.14,296.38,295.08,295.17,45802.0
2024-05-28 10:40:00,295.22,296.1,294.77,296.02,39044.0,295.22,296.1,294.77,296.02,39044.0
2024-05-28 10:50:00,296.02,296.42,295.55,295.69,19254.0,296.02,296.42,295.55,295.69,19254.0
2024-05-28 11:00:00,295.74,296.0,295.17,295.39,19798.0,295.74,296.0,295.17,295.39,19798.0
2024-05-28 11:10:00,295.38,295.84,294.92,295.32,24337.0,295.38,295.84,294.92,295.32,24337.0
2024-05-28 11:20:00,295.56,296.61,295.43,295.56,49819.0,295.56,296.61,295.43,295.56,49819.0
2024-05-28 11:30:00,295.62,295.66,294.52,295.49,41687.0,295.62,295.66,294.52,295.49,41687.0
2024-05-28 11:40:00,295.49,295.89,294.54,294.83,26196.0,295.49,295.89,294.54,294.83,26196.0
2024-05-28 11:50:00,294.77,295.39,294.64,294.75,24520.0,294.77,295.39,294.64,294.75,24520.0
2024-05-28 12:00:00,294.71,295.05,294.64,294.72,17572.0,294.71,295.05,294.64,294.72,17572.0
2024-05-28 12:10:00,294.83,295.76,294.65,295.7,36460.0,294.83,295.76,294.65,295.7,36460.0
2024-05-28 12:20:00,295.7,296.14,295.56,296.14,29887.0,295.7,296.14,295.56,296.14,29887.0
2024-05-28 12:30:00,296.2,296.28,295.8,296.0,25540.0,296.2,296.28,295.8,296.0,25540.0
2024-05-28 12:40:00,296.15,296.15,295.01,295.34,22625.0,296.15,296.15,295.01,295.34,22625.0
2024-05-28 12:50:00,295.4,295.4,294.71,295.09,20960.0,295.4,295.4,294.71,295.09,20960.0
2024-05-28 13:00:00,295.1,295.18,294.62,294.88,12033.0,295.1,295.18,294.62,294.88,12033.0
2024-05-28 13:10:00,294.96,295.11,293.78,294.04,49725.0,294.96,295.11,293.78,294.04,49725.0
2024-05-28 13:20:00,294.0,294.51,293.9,294.46,16778.0,294.0,294.51,293.9,294.46,16778.0
2024-05-28 13:30:00,294.44,295.36,294.37,294.86,23076.0,294.44,295.36,294.37,294.86,23076.0
2024-05-28 13:40:00,294.86,294.87,293.81,293.89,24450.0,294.86,294.87,293.81,293.89,24450.0
2024-05-28 13:50:00,293.94,293.96,293.59,293.89,19788.0,293.94,293.96,293.59,293.89,19788.0
2024-05-28 14:00:00,293.81,294.87,293.81,294.42,21228.0,293.81,294.87,293.81,294.42,21228.0
2024-05-28 14:10:00,294.14,294.51,293.97,294.24,11628.0,294.14,294.51,293.97,294.24,11628.0
2024-05-28 14:20:00,294.25,294.76,294.12,294.2,11455.0,294.25,294.76,294.12,294.2,11455.0
2024-05-28 14:30:00,294.12,294.3,293.03,293.53,31744.0,294.12,294.3,293.03,293.53,31744.0
2024-05-28 14:40:00,293.72,294.23,293.49,293.71,45435.0,293.72,294.23,293.49,293.71,45435.0
2024-05-28 14:50:00,293.73,294.28,293.51,294.1,17270.0,293.73,294.28,293.51,294.1,17270.0
2024-05-28 15:00:00,294.21,294.6,293.8,294.55,15592.0,294.21,294.6,293.8,294.55,15592.0
2024-05-28 15:10:00,294.65,294.86,294.01,294.79,19140.0,294.65,294.86,294.01,294.79,19140.0
2024-05-28 15:20:00,294.84,295.02,294.68,294.83,15816.0,294.84,295.02,294.68,294.83,15816.0
2024-05-28 15:30:00,294.86,295.57,294.8,295.33,39928.0,294.86,295.57,294.8,295.33,39928.0
2024-05-28 15:40:00,295.29,295.35,294.79,295.2,22402.0,295.29,295.35,294.79,295.2,22402.0
2024-05-28 15:50:00,295.26,295.49,294.51,295.21,123302.0,295.26,295.49,294.51,295.21,123302.0
2024-05-29 09:30:00,294.0,297.76,293.36,297.04,185322.0,294.0,297.76,293.36,297.04,185322.0
2024-05-29 09:40:00,297.02,298.65,296.9,297.6,83669.0,297.02,298.65,296.9,297.6,83669.0
2024-05-29 09:50:00,297.76,299.1,297.59,297.75,141175.0,297.76,299.1,297.59,297.75,141175.0
2024-05-29 10:00:00,297.78,298.11,296.0,296.84,84648.0,297.78,298.11,296.0,296.84,84648.0
2024-05-29 10:10:00,296.62,296.62,295.46,295.65,35319.0,296.62,296.62,295.46,295.65,35319.0
2024-05-29 10:20:00,295.64,297.28,295.51,296.79,40218.0,295.64,297.28,295.51,296.79,40218.0
2024-05-29 10:30:00,296.79,297.86,296.66,297.13,23704.0,296.79,297.86,296.66,297.13,23704.0
2024-05-29 10:40:00,297.12,297.19,295.93,296.39,29129.0,297.12,297.19,295.93,296.39,29129.0
2024-05-29 10:50:00,296.48,297.06,296.27,296.48,27405.0,296.48,297.06,296.27,296.48,27405.0
2024-05-29 11:00:00,296.56,297.56,296.54,297.15,14059.0,296.56,297.56,296.54,297.15,14059.0
2024-05-29 11:10:00,297.16,298.1,297.07,298.1,19536.0,297.16,298.1,297.07,298.1,19536.0
2024-05-29 11:20:00,298.09,298.62,297.86,298.29,35409.0,298.09,298.62,297.86,298.29,35409.0
2024-05-29 11:30:00,298.25,298.9,297.74,298.65,27843.0,298.25,298.9,297.74,298.65,27843.0
2024-05-29 11:40:00,298.63,298.98,298.57,298.89,17633.0,298.63,298.98,298.57,298.89,17633.0
2024-05-29 11:50:00,298.92,300.17,298.92,300.07,55349.0,298.92,300.17,298.92,300.07,55349.0
2024-05-29 12:00:00,299.99,300.85,299.99,300.85,41327.0,299.99,300.85,299.99,300.85,41327.0
2024-05-29 12:10:00,300.81,301.09,300.21,301.03,36939.0,300.81,301.09,300.21,301.03,36939.0
2024-05-29 12:20:00,301.01,301.01,300.27,300.41,30620.0,301.01,301.01,300.27,300.41,30620.0
2024-05-29 12:30:00,300.41,300.53,299.88,299.89,28148.0,300.41,300.53,299.88,299.89,28148.0
2024-05-29 12:40:00,299.94,301.37,299.93,301.02,26377.0,299.94,301.37,299.93,301.02,26377.0
2024-05-29 12:50:00,301.09,301.45,300.83,301.13,25547.0,301.09,301.45,300.83,301.13,25547.0
2024-05-29 13:00:00,301.18,301.31,300.65,300.96,12934.0,301.18,301.31,300.65,300.96,12934.0
2024-05-29 13:10:00,300.97,300.99,300.23,300.36,24706.0,300.97,300.99,300.23,300.36,24706.0
2024-05-29 13:20:00,300.45,300.8,300.2,300.68,15922.0,300.45,300.8,300.2,300.68,15922.0
2024-05-29 13:30:00,300.69,300.8,300.38,300.6,13490.0,300.69,300.8,300.38,300.6,13490.0
2024-05-29 13:40:00,300.54,300.79,300.35,300.7,13128.0,300.54,300.79,300.35,300.7,13128.0
2024-05-29 13:50:00,300.71,301.3,300.71,301.01,23564.0,300.71,301.3,300.71,301.01,23564.0
2024-05-29 14:00:00,301.08,301.28,300.67,301.2,19722.0,301.08,301.28,300.67,301.2,19722.0
2024-05-29 14:10:00,301.19,301.21,300.62,300.78,20111.0,301.19,301.21,300.62,300.78,20111.0
2024-05-29 14:20:00,300.78,301.07,300.63,300.67,15949.0,300.78,301.07,300.63,300.67,15949.0
2024-05-29 14:30:00,300.69,300.83,299.78,300.09,46172.0,300.69,300.83,299.78,300.09,46172.0
2024-05-29 14:40:00,300.09,300.44,299.0,299.0,20448.0,300.09,300.44,299.0,299.0,20448.0
2024-05-29 14:50:00,298.83,299.28,298.78,299.25,27653.0,298.83,299.28,298.78,299.25,27653.0
2024-05-29 15:00:00,299.14,299.15,298.89,298.99,10865.0,299.14,299.15,298.89,298.99,10865.0
2024-05-29 15:10:00,298.9,299.37,298.59,299.3,28927.0,298.9,299.37,298.59,299.3,28927.0
2024-05-29 15:20:00,299.28,299.66,299.1,299.37,22163.0,299.28,299.66,299.1,299.37,22163.0
2024-05-29 15:30:00,299.36,299.68,299.01,299.35,16124.0,299.36,299.68,299.01,299.35,16124.0
2024-05-29 15:40:00,299.29,299.65,299.08,299.5,30194.0,299.29,299.65,299.08,299.5,30194.0
2024-05-29 15:50:00,299.46,299.46,298.29,298.35,87665.0,299.46,299.46,298.29,298.35,87665.0
2024-05-30 09:30:00,299.84,301.74,299.0,300.89,109539.0,299.84,301.74,299.0,300.89,109539.0
2024-05-30 09:40:00,300.84,303.23,300.35,302.53,65993.0,300.84,303.23,300.35,302.53,65993.0
2024-05-30 09:50:00,302.48,304.28,301.92,304.13,81657.0,302.48,304.28,301.92,304.13,81657.0
2024-05-30 10:00:00,304.15,304.56,303.42,303.81,92924.0,304.15,304.56,303.42,303.81,92924.0
2024-05-30 10:10:00,303.75,304.78,302.87,304.48,58431.0,303.75,304.78,302.87,304.48,58431.0
2024-05-30 10:20:00,304.47,307.38,304.46,307.38,77530.0,304.47,307.38,304.46,307.38,77530.0
2024-05-30 10:30:00,307.02,307.22,305.37,305.69,51158.0,307.02,307.22,305.37,305.69,51158.0
2024-05-30 10:40:00,305.69,305.7,303.95,304.97,38783.0,305.69,305.7,303.95,304.97,38783.0
2024-05-30 10:50:00,305.02,305.1,303.89,304.63,33496.0,305.02,305.1,303.89,304.63,33496.0
2024-05-30 11:00:00,304.78,304.91,303.26,303.91,39274.0,304.78,304.91,303.26,303.91,39274.0
2024-05-30 11:10:00,304.06,304.66,303.86,304.66,17863.0,304.06,304.66,303.86,304.66,17863.0
2024-05-30 11:20:00,304.62,305.09,304.11,304.85,22925.0,304.62,305.09,304.11,304.85,22925.0
2024-05-30 11:30:00,304.71,305.18,304.4,304.56,30281.0,304.71,305.18,304.4,304.56,30281.0
2024-05-30 11:40:00,304.63,305.41,304.63,305.12,17007.0,304.63,305.41,304.63,305.12,17007.0
2024-05-30 11:50:00,305.19,305.37,304.35,304.52,21812.0,305.19,305.37,304.35,304.52,21812.0
2024-05-30 12:00:00,304.53,305.07,304.41,304.93,22106.0,304.53,305.07,304.41,304.93,22106.0
2024-05-30 12:10:00,304.98,305.7,304.98,305.6,18084.0,304.98,305.7,304.98,305.6,18084.0
2024-05-30 12:20:00,305.6,305.82,304.76,305.56,122573.0,305.6,305.82,304.76,305.56,122573.0
2024-05-30 12:30:00,305.59,306.39,305.53,305.82,29370.0,305.59,306.39,305.53,305.82,29370.0
2024-05-30 12:40:00,305.78,306.91,305.62,306.77,28502.0,305.78,306.91,305.62,306.77,28502.0
2024-05-30 12:50:00,306.85,306.85,306.08,306.43,19191.0,306.85,306.85,306.08,306.43,19191.0
2024-05-30 13:00:00,306.46,307.18,306.41,306.94,22661.0,306.46,307.18,306.41,306.94,22661.0
2024-05-30 13:10:00,306.98,307.22,306.29,306.29,16352.0,306.98,307.22,306.29,306.29,16352.0
2024-05-30 13:20:00,306.49,306.9,305.98,306.85,14999.0,306.49,306.9,305.98,306.85,14999.0
2024-05-30 13:30:00,306.86,307.0,306.2,306.66,21882.0,306.86,307.0,306.2,306.66,21882.0
2024-05-30 13:40:00,306.71,306.92,306.17,306.19,23662.0,306.71,306.92,306.17,306.19,23662.0
2024-05-30 13:50:00,306.19,306.22,305.7,306.15,18045.0,306.19,306.22,305.7,306.15,18045.0
2024-05-30 14:00:00,306.15,306.16,305.3,305.77,12578.0,306.15,306.16,305.3,305.77,12578.0
2024-05-30 14:10:00,305.52,305.88,304.96,305.12,39180.0,305.52,305.88,304.96,305.12,39180.0
2024-05-30 14:20:00,305.16,305.19,304.42,304.57,10712.0,305.16,305.19,304.42,304.57,10712.0
2024-05-30 14:30:00,304.46,304.69,304.23,304.33,40083.0,304.46,304.69,304.23,304.33,40083.0
2024-05-30 14:40:00,304.34,304.79,304.33,304.49,16298.0,304.34,304.79,304.33,304.49,16298.0
2024-05-30 14:50:00,304.5,304.63,304.44,304.59,14874.0,304.5,304.63,304.44,304.59,14874.0
2024-05-30 15:00:00,304.59,304.78,304.17,304.5,34429.0,304.59,304.78,304.17,304.5,34429.0
2024-05-30 15:10:00,304.5,304.82,304.0,304.0,20883.0,304.5,304.82,304.0,304.0,20883.0
2024-05-30 15:20:00,304.04,304.91,303.88,304.57,22173.0,304.04,304.91,303.88,304.57,22173.0
2024-05-30 15:30:00,304.65,305.0,304.32,304.4,32838.0,304.65,305.0,304.32,304.4,32838.0
2024-05-30 15:40:00,304.47,304.63,303.81,303.94,33105.0,304.47,304.63,303.81,303.94,33105.0
2024-05-30 15:50:00,303.9,303.96,302.63,302.8,125322.0,303.9,303.96,302.63,302.8,125322.0
2024-05-31 09:30:00,307.91,311.83,306.7,311.0,213976.0,307.91,311.83,306.7,311.0,213976.0
2024-05-31 09:40:00,310.99,311.17,309.07,309.9,128041.0,310.99,311.17,309.07,309.9,128041.0
2024-05-31 09:50:00,309.9,309.9,307.32,308.55,68981.0,309.9,309.9,307.32,308.55,68981.0
2024-05-31 10:00:00,308.64,310.5,308.4,310.33,55356.0,308.64,310.5,308.4,310.33,55356.0
2024-05-31 10:10:00,310.32,311.09,309.96,310.76,76220.0,310.32,311.09,309.96,310.76,76220.0
2024-05-31 10:20:00,310.72,311.59,310.45,310.84,71901.0,310.72,311.59,310.45,310.84,71901.0
2024-05-31 10:30:00,310.77,311.72,310.26,311.37,129003.0,310.77,311.72,310.26,311.37,129003.0
2024-05-31 10:40:00,311.38,311.83,310.76,311.39,32296.0,311.38,311.83,310.76,311.39,32296.0
2024-05-31 10:50:00,311.47,311.66,311.02,311.29,31529.0,311.47,311.66,311.02,311.29,31529.0
2024-05-31 11:00:00,311.2,313.04,311.0,313.0,76083.0,311.2,313.04,311.0,313.0,76083.0
2024-05-31 11:10:00,312.99,313.33,311.75,311.91,37181.0,312.99,313.33,311.75,311.91,37181.0
2024-05-31 11:20:00,311.91,312.07,311.4,311.62,21537.0,311.91,312.07,311.4,311.62,21537.0
2024-05-31 11:30:00,311.6,311.61,310.51,310.98,35041.0,311.6,311.61,310.51,310.98,35041.0
2024-05-31 11:40:00,310.93,311.58,310.67,311.25,31372.0,310.93,311.58,310.67,311.25,31372.0
2024-05-31 11:50:00,311.36,311.36,309.06,309.21,30463.0,311.36,311.36,309.06,309.21,30463.0
2024-05-31 12:00:00,309.21,309.92,308.97,309.66,31415.0,309.21,309.92,308.97,309.66,31415.0
2024-05-31 12:10:00,309.67,309.84,309.3,309.54,22037.0,309.67,309.84,309.3,309.54,22037.0
2024-05-31 12:20:00,309.63,309.9,309.42,309.47,24353.0,309.63,309.9,309.42,309.47,24353.0
2024-05-31 12:30:00,309.46,309.5,308.59,308.68,37898.0,309.46,309.5,308.59,308.68,37898.0
2024-05-31 12:40:00,308.74,309.6,308.73,309.35,85222.0,308.74,309.6,308.73,309.35,85222.0
2024-05-31 12:50:00,309.41,310.49,309.41,310.4,25725.0,309.41,310.49,309.41,310.4,25725.0
2024-05-31 13:00:00,310.25,311.1,310.24,310.77,23271.0,310.25,311.1,310.24,310.77,23271.0
2024-05-31 13:10:00,310.83,311.16,310.7,310.98,22336.0,310.83,311.16,310.7,310.98,22336.0
2024-05-31 13:20:00,310.92,311.36,310.92,311.19,16588.0,310.92,311.36,310.92,311.19,16588.0
2024-05-31 13:30:00,311.22,311.39,310.6,311.09,35560.0,311.22,311.39,310.6,311.09,35560.0
2024-05-31 13:40:00,310.96,311.23,310.41,311.11,25263.0,310.96,311.23,310.41,311.11,25263.0
2024-05-31 13:50:00,311.04,311.23,310.67,310.68,15847.0,311.04,311.23,310.67,310.68,15847.0
2024-05-31 14:00:00,310.75,311.03,310.72,310.92,12876.0,310.75,311.03,310.72,310.92,12876.0
2024-05-31 14:10:00,310.9,311.2,310.84,311.07,20734.0,310.9,311.2,310.84,311.07,20734.0
2024-05-31 14:20:00,311.07,311.17,310.51,310.61,11104.0,311.07,311.17,310.51,310.61,11104.0
2024-05-31 14:30:00,310.71,310.94,310.53,310.69,12818.0,310.71,310.94,310.53,310.69,12818.0
2024-05-31 14:40:00,310.69,311.11,310.67,311.09,20888.0,310.69,311.11,310.67,311.09,20888.0
2024-05-31 14:50:00,311.11,311.26,310.64,311.19,23361.0,311.11,311.26,310.64,311.19,23361.0
2024-05-31 15:00:00,311.14,311.59,311.04,311.54,41889.0,311.14,311.59,311.04,311.54,41889.0
2024-05-31 15:10:00,311.42,311.87,311.26,311.44,57608.0,311.42,311.87,311.26,311.44,57608.0
2024-05-31 15:20:00,311.45,311.99,311.05,311.05,42421.0,311.45,311.99,311.05,311.05,42421.0
2024-05-31 15:30:00,311.03,311.19,309.59,310.1,48688.0,311.03,311.19,309.59,310.1,48688.0
2024-05-31 15:40:00,310.15,310.62,310.03,310.6,52694.0,310.15,310.62,310.03,310.6,52694.0
2024-05-31 15:50:00,310.6,312.37,310.6,311.88,217456.0,310.6,312.37,310.6,311.88,217456.0
2024-06-03 09:30:00,311.26,314.13,310.25,310.86,124226.0,311.26,314.13,310.25,310.86,124226.0
2024-06-03 09:40:00,310.5,310.88,309.56,310.46,54197.0,310.5,310.88,309.56,310.46,54197.0
2024-06-03 09:50:00,310.22,310.85,308.62,308.62,52824.0,310.22,310.85,308.62,308.62,52824.0
2024-06-03 10:00:00,309.07,311.85,308.98,311.24,40994.0,309.07,311.85,308.98,311.24,40994.0
2024-06-03 10:10:00,311.07,311.27,310.13,311.25,65170.0,311.07,311.27,310.13,311.25,65170.0
2024-06-03 10:20:00,311.24,312.08,311.0,311.28,22420.0,311.24,312.08,311.0,311.28,22420.0
2024-06-03 10:30:00,311.16,311.17,309.75,309.78,14403.0,311.16,311.17,309.75,309.78,14403.0
2024-06-03 10:40:00,309.88,310.63,309.35,309.57,33825.0,309.88,310.63,309.35,309.57,33825.0
2024-06-03 10:50:00,309.63,309.75,307.42,308.0,62069.0,309.63,309.75,307.42,308.0,62069.0
2024-06-03 11:00:00,307.91,308.99,307.78,308.88,20510.0,307.91,308.99,307.78,308.88,20510.0
2024-06-03 11:10:00,308.79,309.49,308.51,309.3,13216.0,308.79,309.49,308.51,309.3,13216.0
2024-06-03 11:20:00,309.36,309.56,308.59,308.7,14982.0,309.36,309.56,308.59,308.7,14982.0
2024-06-03 11:30:00,308.72,309.45,308.58,308.81,14447.0,308.72,309.45,308.58,308.81,14447.0
2024-06-03 11:40:00,308.79,309.39,308.6,308.77,15703.0,308.79,309.39,308.6,308.77,15703.0
2024-06-03 11:50:00,308.9,308.9,308.04,308.08,22555.0,308.9,308.9,308.04,308.08,22555.0
2024-06-03 12:00:00,308.07,308.6,308.07,308.17,20068.0,308.07,308.6,308.07,308.17,20068.0
2024-06-03 12:10:00,308.22,308.45,307.38,307.85,38862.0,308.22,308.45,307.38,307.85,38862.0
2024-06-03 12:20:00,307.77,308.17,307.11,307.57,26111.0,307.77,308.17,307.11,307.57,26111.0
2024-06-03 12:30:00,307.47,307.6,306.73,307.01,20906.0,307.47,307.6,306.73,307.01,20906.0
2024-06-03 12:40:00,307.03,307.3,306.85,307.23,18038.0,307.03,307.3,306.85,307.23,18038.0
2024-06-03 12:50:00,307.16,307.64,306.88,306.88,15725.0,307.16,307.64,306.88,306.88,15725.0
2024-06-03 13:00:00,306.79,307.05,306.6,306.78,15920.0,306.79,307.05,306.6,306.78,15920.0
2024-06-03 13:10:00,306.76,307.86,306.52,307.77,14938.0,306.76,307.86,306.52,307.77,14938.0
2024-06-03 13:20:00,307.7,307.88,307.33,307.7,21298.0,307.7,307.88,307.33,307.7,21298.0
2024-06-03 13:30:00,307.71,308.0,307.5,307.88,22846.0,307.71,308.0,307.5,307.88,22846.0
2024-06-03 13:40:00,307.92,308.24,307.7,307.72,17273.0,307.92,308.24,307.7,307.72,17273.0
2024-06-03 13:50:00,307.76,307.88,307.19,307.32,18005.0,307.76,307.88,307.19,307.32,18005.0
2024-06-03 14:00:00,307.36,307.65,307.1,307.33,15767.0,307.36,307.65,307.1,307.33,15767.0
2024-06-03 14:10:00,307.23,307.35,306.75,306.96,23607.0,307.23,307.35,306.75,306.96,23607.0
2024-06-03 14:20:00,306.89,307.4,306.53,306.71,14498.0,306.89,307.4,306.53,306.71,14498.0
2024-06-03 14:30:00,306.73,306.88,306.62,306.67,11765.0,306.73,306.88,306.62,306.67,11765.0
2024-06-03 14:40:00,306.76,307.05,306.49,306.65,14425.0,306.76,307.05,306.49,306.65,14425.0
2024-06-03 14:50:00,306.74,306.97,306.45,306.89,18576.0,306.74,306.97,306.45,306.89,18576.0
2024-06-03 15:00:00,306.9,306.94,306.63,306.93,17775.0,306.9,306.94,306.63,306.93,17775.0
2024-06-03 15:10:00,306.9,307.03,306.71,306.81,12703.0,306.9,307.03,306.71,306.81,12703.0
2024-06-03 15:20:00,306.89,306.98,306.4,306.67,20424.0,306.89,306.98,306.4,306.67,20424.0
2024-06-03 15:30:00,306.73,306.73,306.0,306.15,28462.0,306.73,306.73,306.0,306.15,28462.0
2024-06-03 15:40:00,306.13,306.25,305.79,306.05,37210.0,306.13,306.25,305.79,306.05,37210.0
2024-06-03 15:50:00,306.02,306.71,305.79,306.62,96682.0,306.02,306.71,305.79,306.62,96682.0
2024-06-04 09:30:00,304.14,306.0,303.17,303.47,90874.0,304.14,306.0,303.17,303.47,90874.0
2024-06-04 09:40:00,303.5,303.78,301.34,302.62,86756.0,303.5,303.78,301.34,302.62,86756.0
2024-06-04 09:50:00,302.8,303.48,302.17,303.48,40597.0,302.8,303.48,302.17,303.48,40597.0
2024-06-04 10:00:00,303.56,305.0,303.32,304.17,41302.0,303.56,305.0,303.32,304.17,41302.0
2024-06-04 10:10:00,304.28,306.79,304.17,306.62,62688.0,304.28,306.79,304.17,306.62,62688.0
2024-06-04 10:20:00,306.63,308.44,306.49,307.93,51658.0,306.63,308.44,306.49,307.93,51658.0
2024-06-04 10:30:00,307.93,308.58,307.73,308.25,31210.0,307.93,308.58,307.73,308.25,31210.0
2024-06-04 10:40:00,308.23,308.68,307.39,308.05,35292.0,308.23,308.68,307.39,308.05,35292.0
2024-06-04 10:50:00,308.27,308.6,307.46,307.63,28840.0,308.27,308.6,307.46,307.63,28840.0
2024-06-04 11:00:00,307.72,309.28,307.71,309.1,21679.0,307.72,309.28,307.71,309.1,21679.0
2024-06-04 11:10:00,309.13,309.18,307.81,309.08,32523.0,309.13,309.18,307.81,309.08,32523.0
2024-06-04 11:20:00,308.93,309.09,308.07,308.19,23691.0,308.93,309.09,308.07,308.19,23691.0
2024-06-04 11:30:00,308.11,308.11,307.25,307.51,19202.0,308.11,308.11,307.25,307.51,19202.0
2024-06-04 11:40:00,307.52,307.81,306.89,306.92,16522.0,307.52,307.81,306.89,306.92,16522.0
2024-06-04 11:50:00,307.01,307.74,306.73,307.1,14463.0,307.01,307.74,306.73,307.1,14463.0
2024-06-04 12:00:00,307.18,307.49,306.76,306.76,15931.0,307.18,307.49,306.76,306.76,15931.0
2024-06-04 12:10:00,306.49,306.63,305.89,306.02,9497.0,306.49,306.63,305.89,306.02,9497.0
2024-06-04 12:20:00,305.9,306.57,305.49,306.43,28924.0,305.9,306.57,305.49,306.43,28924.0
2024-06-04 12:30:00,306.27,306.49,306.05,306.11,6228.0,306.27,306.49,306.05,306.11,6228.0
2024-06-04 12:40:00,306.03,306.85,305.92,306.47,11949.0,306.03,306.85,305.92,306.47,11949.0
2024-06-04 12:50:00,306.43,306.43,305.75,305.96,13892.0,306.43,306.43,305.75,305.96,13892.0
2024-06-04 13:00:00,305.87,306.01,305.26,305.5,10816.0,305.87,306.01,305.26,305.5,10816.0
2024-06-04 13:10:00,305.65,306.15,305.5,305.5,8668.0,305.65,306.15,305.5,305.5,8668.0
2024-06-04 13:20:00,305.63,306.57,305.39,306.55,19953.0,305.63,306.57,305.39,306.55,19953.0
2024-06-04 13:30:00,306.56,307.16,306.31,306.35,33024.0,306.56,307.16,306.31,306.35,33024.0
2024-06-04 13:40:00,306.25,306.96,306.25,306.59,19334.0,306.25,306.96,306.25,306.59,19334.0
2024-06-04 13:50:00,306.75,307.42,306.75,307.35,16012.0,306.75,307.42,306.75,307.35,16012.0
2024-06-04 14:00:00,307.33,307.55,306.85,306.99,28536.0,307.33,307.55,306.85,306.99,28536.0
2024-06-04 14:10:00,306.92,308.26,306.83,308.03,18968.0,306.92,308.26,306.83,308.03,18968.0
2024-06-04 14:20:00,307.92,308.61,307.83,308.35,26084.0,307.92,308.61,307.83,308.35,26084.0
2024-06-04 14:30:00,308.17,308.25,307.23,308.02,19441.0,308.17,308.25,307.23,308.02,19441.0
2024-06-04 14:40:00,308.03,308.19,307.37,307.48,16325.0,308.03,308.19,307.37,307.48,16325.0
2024-06-04 14:50:00,307.53,307.53,306.69,306.77,14872.0,307.53,307.53,306.69,306.77,14872.0
2024-06-04 15:00:00,306.77,306.77,306.01,306.23,9710.0,306.77,306.77,306.01,306.23,9710.0
2024-06-04 15:10:00,306.23,306.77,306.02,306.55,25776.0,306.23,306.77,306.02,306.55,25776.0
2024-06-04 15:20:00,306.66,306.68,306.29,306.45,19348.0,306.66,306.68,306.29,306.45,19348.0
2024-06-04 15:30:00,306.5,306.5,305.44,305.77,21181.0,306.5,306.5,305.44,305.77,21181.0
2024-06-04 15:40:00,305.83,306.16,305.63,305.86,34260.0,305.83,306.16,305.63,305.86,34260.0
2024-06-04 15:50:00,306.07,307.0,305.46,306.76,122296.0,306.07,307.0,305.46,306.76,122296.0
2024-06-05 09:30:00,308.76,308.76,304.15,304.34,109952.0,308.76,308.76,304.15,304.34,109952.0
2024-06-05 09:40:00,304.38,305.3,303.55,303.96,62932.0,304.38,305.3,303.55,303.96,62932.0
2024-06-05 09:50:00,304.0,304.65,302.1,302.58,74478.0,304.0,304.65,302.1,302.58,74478.0
2024-06-05 10:00:00,302.26,303.24,301.43,301.68,64877.0,302.26,303.24,301.43,301.68,64877.0
2024-06-05 10:10:00,301.5,302.46,301.05,302.27,62933.0,301.5,302.46,301.05,302.27,62933.0
2024-06-05 10:20:00,302.4,302.94,302.09,302.42,39032.0,302.4,302.94,302.09,302.42,39032.0
2024-06-05 10:30:00,302.52,303.77,302.38,303.3,64764.0,302.52,303.77,302.38,303.3,64764.0
2024-06-05 10:40:00,303.59,303.95,303.01,303.55,80305.0,303.59,303.95,303.01,303.55,80305.0
2024-06-05 10:50:00,303.34,304.01,302.05,304.01,47888.0,303.34,304.01,302.05,304.01,47888.0
2024-06-05 11:00:00,303.99,304.99,303.98,304.89,48923.0,303.99,304.99,303.98,304.89,48923.0
2024-06-05 11:10:00,304.95,305.37,304.0,304.24,51114.0,304.95,305.37,304.0,304.24,51114.0
2024-06-05 11:20:00,304.1,305.5,303.78,305.36,56911.0,304.1,305.5,303.78,305.36,56911.0
2024-06-05 11:30:00,305.3,305.72,303.98,304.04,33548.0,305.3,305.72,303.98,304.04,33548.0
2024-06-05 11:40:00,304.09,305.04,303.9,304.05,39429.0,304.09,305.04,303.9,304.05,39429.0
2024-06-05 11:50:00,303.96,304.06,303.37,304.0,23551.0,303.96,304.06,303.37,304.0,23551.0
2024-06-05 12:00:00,303.91,304.5,303.45,304.09,27683.0,303.91,304.5,303.45,304.09,27683.0
2024-06-05 12:10:00,304.05,304.66,303.77,304.05,34772.0,304.05,304.66,303.77,304.05,34772.0
2024-06-05 12:20:00,304.1,304.64,303.89,304.17,30319.0,304.1,304.64,303.89,304.17,30319.0
2024-06-05 12:30:00,304.07,304.38,303.57,303.89,42975.0,304.07,304.38,303.57,303.89,42975.0
2024-06-05 12:40:00,303.9,304.26,303.47,303.81,44853.0,303.9,304.26,303.47,303.81,44853.0
2024-06-05 12:50:00,303.87,304.35,303.68,303.86,27244.0,303.87,304.35,303.68,303.86,27244.0
2024-06-05 13:00:00,303.9,304.63,303.63,303.64,50466.0,303.9,304.63,303.63,303.64,50466.0
2024-06-05 13:10:00,303.67,304.1,303.26,304.02,34131.0,303.67,304.1,303.26,304.02,34131.0
2024-06-05 13:20:00,304.0,304.01,303.17,303.65,26527.0,304.0,304.01,303.17,303.65,26527.0
2024-06-05 13:30:00,303.71,304.58,303.65,304.42,30655.0,303.71,304.58,303.65,304.42,30655.0
2024-06-05 13:40:00,304.21,304.71,303.92,304.11,31404.0,304.21,304.71,303.92,304.11,31404.0
2024-06-05 13:50:00,304.15,304.62,304.01,304.6,31205.0,304.15,304.62,304.01,304.6,31205.0
2024-06-05 14:00:00,304.46,304.82,304.33,304.51,22334.0,304.46,304.82,304.33,304.51,22334.0
2024-06-05 14:10:00,304.56,305.18,304.24,305.05,25868.0,304.56,305.18,304.24,305.05,25868.0
2024-06-05 14:20:00,305.04,305.15,304.75,305.09,31349.0,305.04,305.15,304.75,305.09,31349.0
2024-06-05 14:30:00,304.99,305.26,304.79,305.03,39529.0,304.99,305.26,304.79,305.03,39529.0
2024-06-05 14:40:00,305.03,305.15,304.63,304.64,41577.0,305.03,305.15,304.63,304.64,41577.0
2024-06-05 14:50:00,304.67,305.14,304.65,304.92,44209.0,304.67,305.14,304.65,304.92,44209.0
2024-06-05 15:00:00,304.92,305.44,304.81,305.29,42304.0,304.92,305.44,304.81,305.29,42304.0
2024-06-05 15:10:00,305.35,305.49,304.93,305.45,72084.0,305.35,305.49,304.93,305.45,72084.0
2024-06-05 15:20:00,305.45,306.44,304.98,306.44,73809.0,305.45,306.44,304.98,306.44,73809.0
2024-06-05 15:30:00,306.31,307.78,306.31,307.68,130969.0,306.31,307.78,306.31,307.68,130969.0
2024-06-05 15:40:00,307.5,308.4,307.3,307.71,167211.0,307.5,308.4,307.3,307.71,167211.0
2024-06-05 15:50:00,307.61,308.33,307.31,308.27,313083.0,307.61,308.33,307.31,308.27,313083.0
2024-06-06 09:30:00,337.01,337.76,318.19,319.15,1554545.0,337.01,337.76,318.19,319.15,1554545.0
2024-06-06 09:40:00,319.15,322.45,314.65,316.02,734123.0,319.15,322.45,314.65,316.02,734123.0
2024-06-06 09:50:00,316.24,321.46,315.6,319.38,397448.0,316.24,321.46,315.6,319.38,397448.0
2024-06-06 10:00:00,319.05,324.72,317.5,323.72,498009.0,319.05,324.72,317.5,323.72,498009.0
2024-06-06 10:10:00,323.42,323.57,316.6,317.95,323956.0,323.42,323.57,316.6,317.95,323956.0
2024-06-06 10:20:00,317.7,318.21,315.37,316.48,276975.0,317.7,318.21,315.37,316.48,276975.0
2024-06-06 10:30:00,316.22,317.98,315.5,316.44,239375.0,316.22,317.98,315.5,316.44,239375.0
2024-06-06 10:40:00,316.78,318.7,316.41,318.2,181250.0,316.78,318.7,316.41,318.2,181250.0
2024-06-06 10:50:00,318.11,319.75,317.13,319.56,205214.0,318.11,319.75,317.13,319.56,205214.0
2024-06-06 11:00:00,319.51,321.79,319.44,321.5,211457.0,319.51,321.79,319.44,321.5,211457.0
2024-06-06 11:10:00,321.01,324.67,320.59,324.2,261193.0,321.01,324.67,320.59,324.2,261193.0
2024-06-06 11:20:00,324.31,325.2,322.5,322.63,226309.0,324.31,325.2,322.5,322.63,226309.0
2024-06-06 11:30:00,322.56,323.49,321.05,323.39,126064.0,322.56,323.49,321.05,323.39,126064.0
2024-06-06 11:40:00,323.28,323.56,320.32,320.85,130397.0,323.28,323.56,320.32,320.85,130397.0
2024-06-06 11:50:00,320.7,324.33,320.5,323.1,125820.0,320.7,324.33,320.5,323.1,125820.0
2024-06-06 12:00:00,323.48,325.16,323.18,323.67,164984.0,323.48,325.16,323.18,323.67,164984.0
2024-06-06 12:10:00,323.83,326.19,323.02,326.0,176676.0,323.83,326.19,323.02,326.0,176676.0
2024-06-06 12:20:00,326.19,326.7,325.14,325.88,147937.0,326.19,326.7,325.14,325.88,147937.0
2024-06-06 12:30:00,325.87,326.59,324.32,325.48,111924.0,325.87,326.59,324.32,325.48,111924.0
2024-06-06 12:40:00,325.47,326.31,324.8,325.26,58621.0,325.47,326.31,324.8,325.26,58621.0
2024-06-06 12:50:00,325.17,327.32,325.16,327.17,93234.0,325.17,327.32,325.16,327.17,93234.0
2024-06-06 13:00:00,327.24,328.3,326.63,327.37,184282.0,327.24,328.3,326.63,327.37,184282.0
2024-06-06 13:10:00,327.31,328.99,327.31,328.58,99346.0,327.31,328.99,327.31,328.58,99346.0
2024-06-06 13:20:00,328.75,329.24,326.75,327.13,134175.0,328.75,329.24,326.75,327.13,134175.0
2024-06-06 13:30:00,327.13,328.09,326.32,326.5,96858.0,327.13,328.09,326.32,326.5,96858.0
2024-06-06 13:40:00,326.71,326.91,324.54,324.84,101124.0,326.71,326.91,324.54,324.84,101124.0
2024-06-06 13:50:00,324.68,325.48,324.0,325.33,99159.0,324.68,325.48,324.0,325.33,99159.0
2024-06-06 14:00:00,325.35,326.46,324.64,324.88,118250.0,325.35,326.46,324.64,324.88,118250.0
2024-06-06 14:10:00,325.17,325.87,324.49,325.24,83484.0,325.17,325.87,324.49,325.24,83484.0
2024-06-06 14:20:00,325.56,325.56,323.28,323.35,93428.0,325.56,325.56,323.28,323.35,93428.0
2024-06-06 14:30:00,323.24,323.6,322.17,322.7,102293.0,323.24,323.6,322.17,322.7,102293.0
2024-06-06 14:40:00,322.78,323.48,321.04,322.81,145690.0,322.78,323.48,321.04,322.81,145690.0
2024-06-06 14:50:00,322.81,323.86,322.58,323.55,91158.0,322.81,323.86,322.58,323.55,91158.0
2024-06-06 15:00:00,323.62,324.25,322.79,323.44,96556.0,323.62,324.25,322.79,323.44,96556.0
2024-06-06 15:10:00,323.31,323.75,321.23,321.38,86010.0,323.31,323.75,321.23,321.38,86010.0
2024-06-06 15:20:00,321.25,321.97,320.53,321.49,131548.0,321.25,321.97,320.53,321.49,131548.0
2024-06-06 15:30:00,321.57,322.69,321.34,322.08,115772.0,321.57,322.69,321.34,322.08,115772.0
2024-06-06 15:40:00,322.0,322.93,321.8,322.71,134313.0,322.0,322.93,321.8,322.71,134313.0
2024-06-06 15:50:00,322.69,323.25,321.67,323.15,338966.0,322.69,323.25,321.67,323.15,338966.0
2024-06-07 09:30:00,321.19,321.8,316.26,319.61,283978.0,321.19,321.8,316.26,319.61,283978.0
2024-06-07 09:40:00,319.58,324.79,318.16,324.67,110132.0,319.58,324.79,318.16,324.67,110132.0
2024-06-07 09:50:00,324.67,327.82,323.92,326.76,171869.0,324.67,327.82,323.92,326.76,171869.0
2024-06-07 10:00:00,326.36,326.96,322.2,323.06,91902.0,326.36,326.96,322.2,323.06,91902.0
2024-06-07 10:10:00,322.91,325.67,322.85,325.42,60897.0,322.91,325.67,322.85,325.42,60897.0
2024-06-07 10:20:00,325.38,328.28,325.3,327.25,126719.0,325.38,328.28,325.3,327.25,126719.0
2024-06-07 10:30:00,327.35,327.97,325.49,326.73,53371.0,327.35,327.97,325.49,326.73,53371.0
2024-06-07 10:40:00,326.44,328.88,326.44,328.75,59195.0,326.44,328.88,326.44,328.75,59195.0
2024-06-07 10:50:00,328.71,329.73,328.17,328.51,98350.0,328.71,329.73,328.17,328.51,98350.0
2024-06-07 11:00:00,328.67,328.82,326.07,326.54,64402.0,328.67,328.82,326.07,326.54,64402.0
2024-06-07 11:10:00,326.6,327.5,326.21,326.92,32763.0,326.6,327.5,326.21,326.92,32763.0
2024-06-07 11:20:00,326.92,326.94,325.83,326.45,35601.0,326.92,326.94,325.83,326.45,35601.0
2024-06-07 11:30:00,326.54,327.64,326.38,326.75,47823.0,326.54,327.64,326.38,326.75,47823.0
2024-06-07 11:40:00,326.79,327.0,324.78,325.3,35930.0,326.79,327.0,324.78,325.3,35930.0
2024-06-07 11:50:00,325.27,326.5,324.91,326.28,23137.0,325.27,326.5,324.91,326.28,23137.0
2024-06-07 12:00:00,326.37,327.0,325.45,325.87,35153.0,326.37,327.0,325.45,325.87,35153.0
2024-06-07 12:10:00,325.67,326.2,325.19,325.72,29555.0,325.67,326.2,325.19,325.72,29555.0
2024-06-07 12:20:00,325.72,326.93,325.2,326.87,32206.0,325.72,326.93,325.2,326.87,32206.0
2024-06-07 12:30:00,326.85,326.95,325.56,325.8,26406.0,326.85,326.95,325.56,325.8,26406.0
2024-06-07 12:40:00,325.88,326.15,324.62,325.24,24670.0,325.88,326.15,324.62,325.24,24670.0
2024-06-07 12:50:00,325.24,326.0,325.11,325.83,19734.0,325.24,326.0,325.11,325.83,19734.0
2024-06-07 13:00:00,325.66,326.09,324.81,325.0,21098.0,325.66,326.09,324.81,325.0,21098.0
2024-06-07 13:10:00,324.87,325.7,324.55,325.7,21514.0,324.87,325.7,324.55,325.7,21514.0
2024-06-07 13:20:00,325.65,326.34,325.28,325.41,35493.0,325.65,326.34,325.28,325.41,35493.0
2024-06-07 13:30:00,325.36,325.41,323.04,323.49,40548.0,325.36,325.41,323.04,323.49,40548.0
2024-06-07 13:40:00,323.59,324.17,323.2,323.53,29362.0,323.59,324.17,323.2,323.53,29362.0
2024-06-07 13:50:00,323.53,323.85,323.09,323.61,27452.0,323.53,323.85,323.09,323.61,27452.0
2024-06-07 14:00:00,323.59,323.6,321.29,322.13,49188.0,323.59,323.6,321.29,322.13,49188.0
2024-06-07 14:10:00,322.12,322.86,322.01,322.4,33099.0,322.12,322.86,322.01,322.4,33099.0
2024-06-07 14:20:00,322.32,323.42,322.13,323.08,28901.0,322.32,323.42,322.13,323.08,28901.0
2024-06-07 14:30:00,322.97,323.27,322.04,322.17,23134.0,322.97,323.27,322.04,322.17,23134.0
2024-06-07 14:40:00,322.11,322.81,322.11,322.5,22841.0,322.11,322.81,322.11,322.5,22841.0
2024-06-07 14:50:00,322.65,323.07,322.42,322.75,28090.0,322.65,323.07,322.42,322.75,28090.0
2024-06-07 15:00:00,322.71,322.83,322.0,322.1,48333.0,322.71,322.83,322.0,322.1,48333.0
2024-06-07 15:10:00,322.29,322.55,321.37,321.74,36117.0,322.29,322.55,321.37,321.74,36117.0
2024-06-07 15:20:00,321.82,321.97,320.57,320.95,56886.0,321.82,321.97,320.57,320.95,56886.0
2024-06-07 15:30:00,320.94,321.27,318.73,318.97,77210.0,320.94,321.27,318.73,318.97,77210.0
2024-06-07 15:40:00,319.03,320.36,318.37,318.54,93048.0,319.03,320.36,318.37,318.54,93048.0
2024-06-07 15:50:00,318.64,318.92,317.33,317.84,305514.0,318.64,318.92,317.33,317.84,305514.0
2024-06-10 09:30:00,314.66,322.04,314.01,320.69,147383.0,314.66,322.04,314.01,320.69,147383.0
2024-06-10 09:40:00,320.76,320.76,316.12,317.26,65129.0,320.76,320.76,316.12,317.26,65129.0
2024-06-10 09:50:00,317.56,317.85,315.9,317.28,50520.0,317.56,317.85,315.9,317.28,50520.0
2024-06-10 10:00:00,317.23,318.39,316.22,316.71,39753.0,317.23,318.39,316.22,316.71,39753.0
2024-06-10 10:10:00,316.87,317.32,315.32,315.42,41686.0,316.87,317.32,315.32,315.42,41686.0
2024-06-10 10:20:00,315.31,315.74,314.3,315.15,61854.0,315.31,315.74,314.3,315.15,61854.0
2024-06-10 10:30:00,315.3,316.37,315.03,315.4,37454.0,315.3,316.37,315.03,315.4,37454.0
2024-06-10 10:40:00,315.34,315.76,314.39,314.6,54007.0,315.34,315.76,314.39,314.6,54007.0
2024-06-10 10:50:00,314.6,315.4,314.14,315.27,62202.0,314.6,315.4,314.14,315.27,62202.0
2024-06-10 11:00:00,315.15,315.9,314.4,315.75,35992.0,315.15,315.9,314.4,315.75,35992.0
2024-06-10 11:10:00,315.78,316.72,315.51,315.51,41830.0,315.78,316.72,315.51,315.51,41830.0
2024-06-10 11:20:00,315.85,316.5,315.36,315.76,25584.0,315.85,316.5,315.36,315.76,25584.0
2024-06-10 11:30:00,315.9,316.81,315.89,316.78,17485.0,315.9,316.81,315.89,316.78,17485.0
2024-06-10 11:40:00,316.78,317.4,316.5,316.51,34217.0,316.78,317.4,316.5,316.51,34217.0
2024-06-10 11:50:00,316.72,316.91,315.58,315.58,16789.0,316.72,316.91,315.58,315.58,16789.0
2024-06-10 12:00:00,315.58,316.03,315.15,315.69,18946.0,315.58,316.03,315.15,315.69,18946.0
2024-06-10 12:10:00,315.87,316.69,315.55,316.55,20813.0,315.87,316.69,315.55,316.55,20813.0
2024-06-10 12:20:00,316.56,316.86,316.13,316.77,14794.0,316.56,316.86,316.13,316.77,14794.0
2024-06-10 12:30:00,316.89,316.91,316.34,316.36,8200.0,316.89,316.91,316.34,316.36,8200.0
2024-06-10 12:40:00,316.23,316.35,315.77,315.93,6456.0,316.23,316.35,315.77,315.93,6456.0
2024-06-10 12:50:00,315.93,316.89,315.9,316.64,22881.0,315.93,316.89,315.9,316.64,22881.0
2024-06-10 13:00:00,316.6,317.86,316.47,316.85,25647.0,316.6,317.86,316.47,316.85,25647.0
2024-06-10 13:10:00,317.02,317.02,316.21,316.44,9768.0,317.02,317.02,316.21,316.44,9768.0
2024-06-10 13:20:00,316.61,316.91,316.28,316.77,18056.0,316.61,316.91,316.28,316.77,18056.0
2024-06-10 13:30:00,316.74,317.28,316.55,316.81,22539.0,316.74,317.28,316.55,316.81,22539.0
2024-06-10 13:40:00,317.02,317.23,316.71,317.23,8038.0,317.02,317.23,316.71,317.23,8038.0
2024-06-10 13:50:00,317.17,317.82,316.92,317.7,23639.0,317.17,317.82,316.92,317.7,23639.0
2024-06-10 14:00:00,317.68,318.37,317.49,318.08,22826.0,317.68,318.37,317.49,318.08,22826.0
2024-06-10 14:10:00,318.14,318.81,318.13,318.48,28483.0,318.14,318.81,318.13,318.48,28483.0
2024-06-10 14:20:00,318.47,318.5,317.43,317.64,12526.0,318.47,318.5,317.43,317.64,12526.0
2024-06-10 14:30:00,317.68,317.98,317.48,317.57,14268.0,317.68,317.98,317.48,317.57,14268.0
2024-06-10 14:40:00,317.63,317.71,317.22,317.37,14091.0,317.63,317.71,317.22,317.37,14091.0
2024-06-10 14:50:00,317.37,317.83,317.36,317.78,11375.0,317.37,317.83,317.36,317.78,11375.0
2024-06-10 15:00:00,317.78,318.0,317.44,317.67,11202.0,317.78,318.0,317.44,317.67,11202.0
2024-06-10 15:10:00,317.75,318.44,317.63,317.78,16322.0,317.75,318.44,317.63,317.78,16322.0
2024-06-10 15:20:00,317.9,318.55,317.66,318.1,19877.0,317.9,318.55,317.66,318.1,19877.0
2024-06-10 15:30:00,318.15,318.5,317.67,317.73,18909.0,318.15,318.5,317.67,317.73,18909.0
2024-06-10 15:40:00,317.8,317.96,317.51,317.65,29281.0,317.8,317.96,317.51,317.65,29281.0
2024-06-10 15:50:00,317.69,318.93,317.63,318.26,121305.0,317.69,318.93,317.63,318.26,121305.0
2024-06-11 09:30:00,315.78,318.97,315.02,318.27,67378.0,315.78,318.97,315.02,318.27,67378.0
2024-06-11 09:40:00,318.26,319.7,316.25,316.91,67803.0,318.26,319.7,316.25,316.91,67803.0
2024-06-11 09:50:00,316.71,317.63,315.32,316.04,45468.0,316.71,317.63,315.32,316.04,45468.0
2024-06-11 10:00:00,315.87,316.23,314.76,316.03,70131.0,315.87,316.23,314.76,316.03,70131.0
2024-06-11 10:10:00,315.85,316.48,315.05,315.95,35778.0,315.85,316.48,315.05,315.95,35778.0
2024-06-11 10:20:00,316.08,316.92,316.08,316.76,20865.0,316.08,316.92,316.08,316.76,20865.0
2024-06-11 10:30:00,316.68,317.39,316.51,317.24,39545.0,316.68,317.39,316.51,317.24,39545.0
2024-06-11 10:40:00,317.25,317.59,316.86,317.08,26242.0,317.25,317.59,316.86,317.08,26242.0
2024-06-11 10:50:00,317.08,317.22,316.55,316.92,15852.0,317.08,317.22,316.55,316.92,15852.0
2024-06-11 11:00:00,317.01,317.22,316.53,316.68,21114.0,317.01,317.22,316.53,316.68,21114.0
2024-06-11 11:10:00,316.78,317.17,316.62,317.12,10112.0,316.78,317.17,316.62,317.12,10112.0
2024-06-11 11:20:00,317.13,317.37,316.73,316.73,16049.0,317.13,317.37,316.73,316.73,16049.0
2024-06-11 11:30:00,316.62,316.77,316.17,316.27,22945.0,316.62,316.77,316.17,316.27,22945.0
2024-06-11 11:40:00,316.33,316.76,315.73,316.61,21706.0,316.33,316.76,315.73,316.61,21706.0
2024-06-11 11:50:00,316.61,317.14,316.6,316.91,15475.0,316.61,317.14,316.6,316.91,15475.0
2024-06-11 12:00:00,316.82,317.02,316.58,316.7,10402.0,316.82,317.02,316.58,316.7,10402.0
2024-06-11 12:10:00,316.76,316.76,315.68,316.28,15708.0,316.76,316.76,315.68,316.28,15708.0
2024-06-11 12:20:00,316.08,316.2,315.36,315.68,11156.0,316.08,316.2,315.36,315.68,11156.0
2024-06-11 12:30:00,315.64,316.53,315.64,316.3,12303.0,315.64,316.53,315.64,316.3,12303.0
2024-06-11 12:40:00,316.19,316.38,315.95,316.09,18170.0,316.19,316.38,315.95,316.09,18170.0
2024-06-11 12:50:00,316.01,316.47,315.92,316.4,17264.0,316.01,316.47,315.92,316.4,17264.0
2024-06-11 13:00:00,316.5,317.18,316.5,316.97,17156.0,316.5,317.18,316.5,316.97,17156.0
2024-06-11 13:10:00,316.95,317.11,316.55,316.75,20432.0,316.95,317.11,316.55,316.75,20432.0
2024-06-11 13:20:00,316.82,316.85,316.28,316.49,18189.0,316.82,316.85,316.28,316.49,18189.0
2024-06-11 13:30:00,316.48,316.59,316.1,316.46,17399.0,316.48,316.59,316.1,316.46,17399.0
2024-06-11 13:40:00,316.37,316.92,316.14,316.78,13839.0,316.37,316.92,316.14,316.78,13839.0
2024-06-11 13:50:00,316.8,317.09,316.56,317.0,18130.0,316.8,317.09,316.56,317.0,18130.0
2024-06-11 14:00:00,317.03,317.07,316.72,316.84,13152.0,317.03,317.07,316.72,316.84,13152.0
2024-06-11 14:10:00,316.83,316.89,316.47,316.85,12478.0,316.83,316.89,316.47,316.85,12478.0
2024-06-11 14:20:00,316.85,317.0,316.71,316.94,9397.0,316.85,317.0,316.71,316.94,9397.0
2024-06-11 14:30:00,316.98,317.03,316.4,316.4,15169.0,316.98,317.03,316.4,316.4,15169.0
2024-06-11 14:40:00,316.5,317.04,316.47,316.55,15552.0,316.5,317.04,316.47,316.55,15552.0
2024-06-11 14:50:00,316.49,316.73,316.37,316.65,13625.0,316.49,316.73,316.37,316.65,13625.0
2024-06-11 15:00:00,316.52,316.62,316.25,316.38,11718.0,316.52,316.62,316.25,316.38,11718.0
2024-06-11 15:10:00,316.37,316.37,315.8,316.34,25824.0,316.37,316.37,315.8,316.34,25824.0
2024-06-11 15:20:00,316.23,316.75,316.2,316.24,16262.0,316.23,316.75,316.2,316.24,16262.0
2024-06-11 15:30:00,316.21,316.74,316.16,316.67,16890.0,316.21,316.74,316.16,316.67,16890.0
2024-06-11 15:40:00,316.68,317.11,316.28,317.0,36344.0,316.68,317.11,316.28,317.0,36344.0
2024-06-11 15:50:00,317.09,318.35,317.0,318.02,84601.0,317.09,318.35,317.0,318.02,84601.0
2024-06-12 09:30:00,321.89,321.95,317.67,320.02,92830.0,321.89,321.95,317.67,320.02,92830.0
2024-06-12 09:40:00,320.61,320.61,317.3,317.78,47095.0,320.61,320.61,317.3,317.78,47095.0
2024-06-12 09:50:00,317.88,318.01,316.34,317.68,50781.0,317.88,318.01,316.34,317.68,50781.0
2024-06-12 10:00:00,317.66,318.05,316.65,316.81,31839.0,317.66,318.05,316.65,316.81,31839.0
2024-06-12 10:10:00,316.52,317.18,316.04,316.16,51496.0,316.52,317.18,316.04,316.16,51496.0
2024-06-12 10:20:00,316.26,316.77,315.32,315.82,43567.0,316.26,316.77,315.32,315.82,43567.0
2024-06-12 10:30:00,315.9,316.45,315.48,315.6,21593.0,315.9,316.45,315.48,315.6,21593.0
2024-06-12 10:40:00,315.57,316.35,315.2,315.95,25746.0,315.57,316.35,315.2,315.95,25746.0
2024-06-12 10:50:00,315.71,315.89,314.35,314.61,45114.0,315.71,315.89,314.35,314.61,45114.0
2024-06-12 11:00:00,314.31,314.51,312.5,313.22,107317.0,314.31,314.51,312.5,313.22,107317.0
2024-06-12 11:10:00,313.26,314.0,312.62,312.87,30016.0,313.26,314.0,312.62,312.87,30016.0
2024-06-12 11:20:00,312.7,312.82,311.52,312.24,68764.0,312.7,312.82,311.52,312.24,68764.0
2024-06-12 11:30:00,312.22,312.99,312.12,312.78,27453.0,312.22,312.99,312.12,312.78,27453.0
2024-06-12 11:40:00,312.55,313.06,312.45,312.8,19949.0,312.55,313.06,312.45,312.8,19949.0
2024-06-12 11:50:00,312.96,313.25,312.26,312.71,24073.0,312.96,313.25,312.26,312.71,24073.0
2024-06-12 12:00:00,312.52,312.52,312.08,312.26,17561.0,312.52,312.52,312.08,312.26,17561.0
2024-06-12 12:10:00,312.22,312.37,311.25,311.65,40929.0,312.22,312.37,311.25,311.65,40929.0
2024-06-12 12:20:00,311.67,311.71,310.3,310.5,43598.0,311.67,311.71,310.3,310.5,43598.0
2024-06-12 12:30:00,310.52,310.85,309.0,309.21,76751.0,310.52,310.85,309.0,309.21,76751.0
2024-06-12 12:40:00,309.15,310.22,309.15,310.22,46158.0,309.15,310.22,309.15,310.22,46158.0
2024-06-12 12:50:00,310.28,310.28,309.0,309.44,24997.0,310.28,310.28,309.0,309.44,24997.0
2024-06-12 13:00:00,309.43,309.88,309.42,309.69,28310.0,309.43,309.88,309.42,309.69,28310.0
2024-06-12 13:10:00,309.69,309.98,308.88,309.07,36112.0,309.69,309.98,308.88,309.07,36112.0
2024-06-12 13:20:00,309.06,309.38,308.68,308.92,29678.0,309.06,309.38,308.68,308.92,29678.0
2024-06-12 13:30:00,309.02,309.66,308.52,309.0,41578.0,309.02,309.66,308.52,309.0,41578.0
2024-06-12 13:40:00,309.0,309.1,308.71,309.1,15883.0,309.0,309.1,308.71,309.1,15883.0
2024-06-12 13:50:00,308.99,309.86,308.98,309.41,26196.0,308.99,309.86,308.98,309.41,26196.0
2024-06-12 14:00:00,309.4,309.41,307.88,308.63,31538.0,309.4,309.41,307.88,308.63,31538.0
2024-06-12 14:10:00,308.76,309.08,308.6,308.69,17673.0,308.76,309.08,308.6,308.69,17673.0
2024-06-12 14:20:00,308.32,308.69,308.15,308.56,17822.0,308.32,308.69,308.15,308.56,17822.0
2024-06-12 14:30:00,308.7,309.48,308.0,309.37,31333.0,308.7,309.48,308.0,309.37,31333.0
2024-06-12 14:40:00,309.47,309.51,308.17,308.17,26589.0,309.47,309.51,308.17,308.17,26589.0
2024-06-12 14:50:00,308.32,308.96,308.0,308.9,27578.0,308.32,308.96,308.0,308.9,27578.0
2024-06-12 15:00:00,308.7,309.89,308.57,309.34,29046.0,308.7,309.89,308.57,309.34,29046.0
2024-06-12 15:10:00,309.31,310.17,309.19,309.77,25154.0,309.31,310.17,309.19,309.77,25154.0
2024-06-12 15:20:00,309.72,309.82,308.29,308.65,28822.0,309.72,309.82,308.29,308.65,28822.0
2024-06-12 15:30:00,308.51,308.9,308.14,308.65,29807.0,308.51,308.9,308.14,308.65,29807.0
2024-06-12 15:40:00,308.71,309.66,308.24,309.58,30760.0,308.71,309.66,308.24,309.58,30760.0
2024-06-12 15:50:00,309.66,310.63,309.0,309.77,124249.0,309.66,310.63,309.0,309.77,124249.0
2024-06-13 09:30:00,306.88,309.14,305.41,307.53,91855.0,306.88,309.14,305.41,307.53,91855.0
2024-06-13 09:40:00,307.3,307.85,305.83,307.67,40948.0,307.3,307.85,305.83,307.67,40948.0
2024-06-13 09:50:00,307.7,308.04,307.14,307.84,42556.0,307.7,308.04,307.14,307.84,42556.0
2024-06-13 10:00:00,307.85,307.96,305.33,305.37,68698.0,307.85,307.96,305.33,305.37,68698.0
2024-06-13 10:10:00,305.48,306.54,304.95,306.34,50968.0,305.48,306.54,304.95,306.34,50968.0
2024-06-13 10:20:00,306.29,306.51,305.05,305.7,61559.0,306.29,306.51,305.05,305.7,61559.0
2024-06-13 10:30:00,305.7,306.4,305.22,305.61,29409.0,305.7,306.4,305.22,305.61,29409.0
2024-06-13 10:40:00,305.56,305.81,304.65,305.2,33735.0,305.56,305.81,304.65,305.2,33735.0
2024-06-13 10:50:00,305.37,306.73,305.26,306.31,31362.0,305.37,306.73,305.26,306.31,31362.0
2024-06-13 11:00:00,306.21,307.1,306.2,306.63,34224.0,306.21,307.1,306.2,306.63,34224.0
2024-06-13 11:10:00,306.53,306.64,305.4,305.55,36371.0,306.53,306.64,305.4,305.55,36371.0
2024-06-13 11:20:00,305.42,306.17,305.34,305.53,31079.0,305.42,306.17,305.34,305.53,31079.0
2024-06-13 11:30:00,305.48,305.5,304.25,304.69,27792.0,305.48,305.5,304.25,304.69,27792.0
2024-06-13 11:40:00,304.69,305.04,304.45,304.77,29120.0,304.69,305.04,304.45,304.77,29120.0
2024-06-13 11:50:00,304.9,305.13,304.5,304.77,21249.0,304.9,305.13,304.5,304.77,21249.0
2024-06-13 12:00:00,304.73,304.76,303.87,303.98,27192.0,304.73,304.76,303.87,303.98,27192.0
2024-06-13 12:10:00,303.98,305.24,303.98,304.41,18042.0,303.98,305.24,303.98,304.41,18042.0
2024-06-13 12:20:00,304.36,305.08,304.26,304.98,26076.0,304.36,305.08,304.26,304.98,26076.0
2024-06-13 12:30:00,304.93,305.73,304.71,305.47,42587.0,304.93,305.73,304.71,305.47,42587.0
2024-06-13 12:40:00,305.4,306.31,305.3,306.22,31974.0,305.4,306.31,305.3,306.22,31974.0
2024-06-13 12:50:00,306.22,306.47,305.88,305.88,13298.0,306.22,306.47,305.88,305.88,13298.0
2024-06-13 13:00:00,305.83,306.19,305.63,305.86,8672.0,305.83,306.19,305.63,305.86,8672.0
2024-06-13 13:10:00,305.88,306.14,305.28,305.51,24009.0,305.88,306.14,305.28,305.51,24009.0
2024-06-13 13:20:00,305.56,305.8,305.44,305.59,13738.0,305.56,305.8,305.44,305.59,13738.0
2024-06-13 13:30:00,305.63,305.94,305.37,305.47,20932.0,305.63,305.94,305.37,305.47,20932.0
2024-06-13 13:40:00,305.41,305.64,305.32,305.64,13588.0,305.41,305.64,305.32,305.64,13588.0
2024-06-13 13:50:00,305.65,305.65,305.23,305.33,8262.0,305.65,305.65,305.23,305.33,8262.0
2024-06-13 14:00:00,305.35,305.35,304.49,304.84,19445.0,305.35,305.35,304.49,304.84,19445.0
2024-06-13 14:10:00,304.85,305.51,304.74,305.43,17282.0,304.85,305.51,304.74,305.43,17282.0
2024-06-13 14:20:00,305.52,305.92,305.44,305.82,14199.0,305.52,305.92,305.44,305.82,14199.0
2024-06-13 14:30:00,305.65,305.8,305.37,305.58,9686.0,305.65,305.8,305.37,305.58,9686.0
2024-06-13 14:40:00,305.5,306.18,305.49,306.04,9392.0,305.5,306.18,305.49,306.04,9392.0
2024-06-13 14:50:00,306.0,306.29,305.97,306.15,12722.0,306.0,306.29,305.97,306.15,12722.0
2024-06-13 15:00:00,306.13,307.05,306.06,306.98,14546.0,306.13,307.05,306.06,306.98,14546.0
2024-06-13 15:10:00,306.99,307.19,306.09,306.23,36904.0,306.99,307.19,306.09,306.23,36904.0
2024-06-13 15:20:00,306.31,306.93,306.31,306.77,18952.0,306.31,306.93,306.31,306.77,18952.0
2024-06-13 15:30:00,306.82,306.82,306.21,306.29,24244.0,306.82,306.82,306.21,306.29,24244.0
2024-06-13 15:40:00,306.37,306.84,306.32,306.36,24297.0,306.37,306.84,306.32,306.36,24297.0
2024-06-13 15:50:00,306.44,308.05,306.34,307.48,90491.0,306.44,308.05,306.34,307.48,90491.0
2024-06-14 09:30:00,305.12,308.0,304.56,307.2,59846.0,305.12,308.0,304.56,307.2,59846.0
2024-06-14 09:40:00,307.19,307.26,304.63,305.58,65610.0,307.19,307.26,304.63,305.58,65610.0
2024-06-14 09:50:00,305.59,306.85,305.12,305.45,25529.0,305.59,306.85,305.12,305.45,25529.0
2024-06-14 10:00:00,305.14,305.88,304.65,304.88,24793.0,305.14,305.88,304.65,304.88,24793.0
2024-06-14 10:10:00,304.95,305.81,304.74,305.36,13270.0,304.95,305.81,304.74,305.36,13270.0
2024-06-14 10:20:00,305.4,305.74,304.12,304.29,20236.0,305.4,305.74,304.12,304.29,20236.0
2024-06-14 10:30:00,304.25,304.7,303.6,304.7,19652.0,304.25,304.7,303.6,304.7,19652.0
2024-06-14 10:40:00,304.67,304.8,304.02,304.04,23073.0,304.67,304.8,304.02,304.04,23073.0
2024-06-14 10:50:00,304.04,304.54,303.16,303.38,34374.0,304.04,304.54,303.16,303.38,34374.0
2024-06-14 11:00:00,303.52,304.68,303.47,304.36,17888.0,303.52,304.68,303.47,304.36,17888.0
2024-06-14 11:10:00,304.46,304.7,304.1,304.42,13056.0,304.46,304.7,304.1,304.42,13056.0
2024-06-14 11:20:00,304.58,304.6,304.0,304.06,13756.0,304.58,304.6,304.0,304.06,13756.0
2024-06-14 11:30:00,304.06,304.21,303.66,303.7,10640.0,304.06,304.21,303.66,303.7,10640.0
2024-06-14 11:40:00,303.83,304.19,303.64,304.04,13837.0,303.83,304.19,303.64,304.04,13837.0
2024-06-14 11:50:00,303.92,305.38,303.88,305.38,20631.0,303.92,305.38,303.88,305.38,20631.0
2024-06-14 12:00:00,305.42,306.13,305.41,306.13,18235.0,305.42,306.13,305.41,306.13,18235.0
2024-06-14 12:10:00,306.07,306.08,305.38,305.44,10095.0,306.07,306.08,305.38,305.44,10095.0
2024-06-14 12:20:00,305.47,305.56,304.83,304.84,14727.0,305.47,305.56,304.83,304.84,14727.0
2024-06-14 12:30:00,304.91,306.17,304.9,306.17,9850.0,304.91,306.17,304.9,306.17,9850.0
2024-06-14 12:40:00,306.09,306.13,305.54,305.81,13550.0,306.09,306.13,305.54,305.81,13550.0
2024-06-14 12:50:00,305.92,306.07,305.74,305.93,12485.0,305.92,306.07,305.74,305.93,12485.0
2024-06-14 13:00:00,305.86,305.97,304.92,304.94,7458.0,305.86,305.97,304.92,304.94,7458.0
2024-06-14 13:10:00,304.94,305.3,304.75,305.3,12166.0,304.94,305.3,304.75,305.3,12166.0
2024-06-14 13:20:00,305.34,305.49,305.28,305.34,15159.0,305.34,305.49,305.28,305.34,15159.0
2024-06-14 13:30:00,305.38,305.38,304.81,304.98,7651.0,305.38,305.38,304.81,304.98,7651.0
2024-06-14 13:40:00,305.24,305.31,305.12,305.26,4269.0,305.24,305.31,305.12,305.26,4269.0
2024-06-14 13:50:00,305.28,305.42,305.02,305.09,8448.0,305.28,305.42,305.02,305.09,8448.0
2024-06-14 14:00:00,305.01,305.55,304.79,304.9,8741.0,305.01,305.55,304.79,304.9,8741.0
2024-06-14 14:10:00,304.89,305.48,304.88,305.31,6872.0,304.89,305.48,304.88,305.31,6872.0
2024-06-14 14:20:00,305.48,305.77,305.17,305.37,12363.0,305.48,305.77,305.17,305.37,12363.0
2024-06-14 14:30:00,305.33,305.46,304.81,305.06,20746.0,305.33,305.46,304.81,305.06,20746.0
2024-06-14 14:40:00,305.07,305.14,304.52,304.78,19065.0,305.07,305.14,304.52,304.78,19065.0
2024-06-14 14:50:00,304.79,305.13,304.55,304.84,13020.0,304.79,305.13,304.55,304.84,13020.0
2024-06-14 15:00:00,304.75,305.1,304.75,305.03,14821.0,304.75,305.1,304.75,305.03,14821.0
2024-06-14 15:10:00,305.03,305.09,304.25,304.54,17293.0,305.03,305.09,304.25,304.54,17293.0
2024-06-14 15:20:00,304.48,304.82,304.14,304.74,23648.0,304.48,304.82,304.14,304.74,23648.0
2024-06-14 15:30:00,304.72,305.22,304.57,304.88,18656.0,304.72,305.22,304.57,304.88,18656.0
2024-06-14 15:40:00,304.87,305.0,304.68,304.94,31131.0,304.87,305.0,304.68,304.94,31131.0
2024-06-14 15:50:00,304.99,306.15,304.89,305.91,111907.0,304.99,306.15,304.89,305.91,111907.0
2024-06-17 09:30:00,304.41,309.34,303.75,309.06,106293.0,304.41,309.34,303.75,309.06,106293.0
2024-06-17 09:40:00,309.09,312.0,309.0,311.56,118528.0,309.09,312.0,309.0,311.56,118528.0
2024-06-17 09:50:00,311.46,312.48,310.35,310.91,69719.0,311.46,312.48,310.35,310.91,69719.0
2024-06-17 10:00:00,310.83,311.23,309.09,310.13,42001.0,310.83,311.23,309.09,310.13,42001.0
2024-06-17 10:10:00,309.95,310.67,308.79,309.68,30733.0,309.95,310.67,308.79,309.68,30733.0
2024-06-17 10:20:00,309.37,311.37,309.25,310.86,30588.0,309.37,311.37,309.25,310.86,30588.0
2024-06-17 10:30:00,310.86,310.86,309.15,309.37,15429.0,310.86,310.86,309.15,309.37,15429.0
2024-06-17 10:40:00,309.11,309.85,309.07,309.52,19542.0,309.11,309.85,309.07,309.52,19542.0
2024-06-17 10:50:00,309.51,310.28,309.33,309.99,12989.0,309.51,310.28,309.33,309.99,12989.0
2024-06-17 11:00:00,310.27,311.4,309.32,311.06,24813.0,310.27,311.4,309.32,311.06,24813.0
2024-06-17 11:10:00,311.31,311.75,310.86,311.75,19003.0,311.31,311.75,310.86,311.75,19003.0
2024-06-17 11:20:00,311.84,312.98,311.7,312.63,26629.0,311.84,312.98,311.7,312.63,26629.0
2024-06-17 11:30:00,312.57,312.58,310.95,311.88,24674.0,312.57,312.58,310.95,311.88,24674.0
2024-06-17 11:40:00,311.85,312.21,311.09,311.09,21251.0,311.85,312.21,311.09,311.09,21251.0
2024-06-17 11:50:00,310.81,311.48,310.81,311.25,9698.0,310.81,311.48,310.81,311.25,9698.0
2024-06-17 12:00:00,311.17,311.43,310.98,311.06,8779.0,311.17,311.43,310.98,311.06,8779.0
2024-06-17 12:10:00,310.96,311.58,310.96,311.31,10805.0,310.96,311.58,310.96,311.31,10805.0
2024-06-17 12:20:00,311.19,311.55,310.96,311.49,17949.0,311.19,311.55,310.96,311.49,17949.0
2024-06-17 12:30:00,311.49,311.73,311.26,311.48,7783.0,311.49,311.73,311.26,311.48,7783.0
2024-06-17 12:40:00,311.23,311.41,310.69,311.25,13827.0,311.23,311.41,310.69,311.25,13827.0
2024-06-17 12:50:00,311.39,311.74,311.2,311.54,16448.0,311.39,311.74,311.2,311.54,16448.0
2024-06-17 13:00:00,311.62,311.79,311.33,311.43,15056.0,311.62,311.79,311.33,311.43,15056.0
2024-06-17 13:10:00,311.41,311.46,310.87,311.34,23087.0,311.41,311.46,310.87,311.34,23087.0
2024-06-17 13:20:00,311.41,311.6,311.25,311.55,18728.0,311.41,311.6,311.25,311.55,18728.0
2024-06-17 13:30:00,311.55,311.7,311.25,311.54,19504.0,311.55,311.7,311.25,311.54,19504.0
2024-06-17 13:40:00,311.58,311.7,311.24,311.24,25462.0,311.58,311.7,311.24,311.24,25462.0
2024-06-17 13:50:00,311.35,312.1,311.22,311.98,33652.0,311.35,312.1,311.22,311.98,33652.0
2024-06-17 14:00:00,312.0,312.54,311.78,312.51,19965.0,312.0,312.54,311.78,312.51,19965.0
2024-06-17 14:10:00,312.69,312.78,312.11,312.32,16107.0,312.69,312.78,312.11,312.32,16107.0
2024-06-17 14:20:00,312.26,312.5,312.2,312.38,11845.0,312.26,312.5,312.2,312.38,11845.0
2024-06-17 14:30:00,312.31,312.38,312.09,312.21,11178.0,312.31,312.38,312.09,312.21,11178.0
2024-06-17 14:40:00,312.19,312.39,312.01,312.22,11878.0,312.19,312.39,312.01,312.22,11878.0
2024-06-17 14:50:00,312.3,312.36,312.0,312.31,13512.0,312.3,312.36,312.0,312.31,13512.0
2024-06-17 15:00:00,312.25,312.4,311.81,312.31,20613.0,312.25,312.4,311.81,312.31,20613.0
2024-06-17 15:10:00,312.31,312.32,311.94,312.23,17561.0,312.31,312.32,311.94,312.23,17561.0
2024-06-17 15:20:00,312.17,312.69,312.12,312.38,29789.0,312.17,312.69,312.12,312.38,29789.0
2024-06-17 15:30:00,312.45,313.09,312.36,313.04,24675.0,312.45,313.09,312.36,313.04,24675.0
2024-06-17 15:40:00,313.1,313.22,312.25,312.66,41541.0,313.1,313.22,312.25,312.66,41541.0
2024-06-17 15:50:00,312.59,313.0,312.16,312.93,94407.0,312.59,313.0,312.16,312.93,94407.0
2024-06-18 09:30:00,312.12,315.36,311.52,314.93,68702.0,312.12,315.36,311.52,314.93,68702.0
2024-06-18 09:40:00,314.79,315.5,314.4,314.89,51144.0,314.79,315.5,314.4,314.89,51144.0
2024-06-18 09:50:00,315.04,315.4,313.25,313.67,33721.0,315.04,315.4,313.25,313.67,33721.0
2024-06-18 10:00:00,313.65,315.26,313.65,315.17,13356.0,313.65,315.26,313.65,315.17,13356.0
2024-06-18 10:10:00,315.21,315.22,313.4,314.33,18100.0,315.21,315.22,313.4,314.33,18100.0
2024-06-18 10:20:00,314.48,315.17,314.46,314.88,15903.0,314.48,315.17,314.46,314.88,15903.0
2024-06-18 10:30:00,314.94,315.31,313.87,314.39,21097.0,314.94,315.31,313.87,314.39,21097.0
2024-06-18 10:40:00,314.39,314.64,313.61,314.11,21187.0,314.39,314.64,313.61,314.11,21187.0
2024-06-18 10:50:00,314.11,314.35,313.05,313.17,17796.0,314.11,314.35,313.05,313.17,17796.0
2024-06-18 11:00:00,313.24,314.5,313.12,314.04,22932.0,313.24,314.5,313.12,314.04,22932.0
2024-06-18 11:10:00,314.05,314.5,313.71,314.36,27051.0,314.05,314.5,313.71,314.36,27051.0
2024-06-18 11:20:00,314.47,314.76,313.68,314.07,13060.0,314.47,314.76,313.68,314.07,13060.0
2024-06-18 11:30:00,313.94,314.1,312.5,312.5,19344.0,313.94,314.1,312.5,312.5,19344.0
2024-06-18 11:40:00,312.56,313.38,312.44,312.84,17445.0,312.56,313.38,312.44,312.84,17445.0
2024-06-18 11:50:00,312.97,313.0,312.5,313.0,11173.0,312.97,313.0,312.5,313.0,11173.0
2024-06-18 12:00:00,312.74,313.0,312.57,312.74,8853.0,312.74,313.0,312.57,312.74,8853.0
2024-06-18 12:10:00,312.83,312.83,312.06,312.23,9887.0,312.83,312.83,312.06,312.23,9887.0
2024-06-18 12:20:00,312.18,312.72,312.18,312.41,7672.0,312.18,312.72,312.18,312.41,7672.0
2024-06-18 12:30:00,312.5,312.79,311.91,312.72,12024.0,312.5,312.79,311.91,312.72,12024.0
2024-06-18 12:40:00,313.0,313.6,312.89,313.48,13688.0,313.0,313.6,312.89,313.48,13688.0
2024-06-18 12:50:00,313.47,313.84,312.92,313.08,23746.0,313.47,313.84,312.92,313.08,23746.0
2024-06-18 13:00:00,313.01,313.12,312.48,312.88,7512.0,313.01,313.12,312.48,312.88,7512.0
2024-06-18 13:10:00,312.66,312.99,312.44,312.75,3985.0,312.66,312.99,312.44,312.75,3985.0
2024-06-18 13:20:00,312.71,312.87,311.9,312.15,17967.0,312.71,312.87,311.9,312.15,17967.0
2024-06-18 13:30:00,312.03,312.13,311.58,311.99,8284.0,312.03,312.13,311.58,311.99,8284.0
2024-06-18 13:40:00,312.15,313.23,312.13,313.18,9249.0,312.15,313.23,312.13,313.18,9249.0
2024-06-18 13:50:00,313.1,313.54,313.0,313.31,7596.0,313.1,313.54,313.0,313.31,7596.0
2024-06-18 14:00:00,313.3,313.3,312.49,312.89,14687.0,313.3,313.3,312.49,312.89,14687.0
2024-06-18 14:10:00,312.86,312.94,312.46,312.66,9596.0,312.86,312.94,312.46,312.66,9596.0
2024-06-18 14:20:00,312.68,313.38,312.54,313.3,9832.0,312.68,313.38,312.54,313.3,9832.0
2024-06-18 14:30:00,313.29,313.44,312.81,313.29,5491.0,313.29,313.44,312.81,313.29,5491.0
2024-06-18 14:40:00,313.38,313.77,313.3,313.47,12877.0,313.38,313.77,313.3,313.47,12877.0
2024-06-18 14:50:00,313.55,314.26,313.35,313.92,22678.0,313.55,314.26,313.35,313.92,22678.0
2024-06-18 15:00:00,314.02,314.17,313.09,313.37,24389.0,314.02,314.17,313.09,313.37,24389.0
2024-06-18 15:10:00,313.37,313.79,313.16,313.44,15504.0,313.37,313.79,313.16,313.44,15504.0
2024-06-18 15:20:00,313.4,313.98,313.4,313.71,12935.0,313.4,313.98,313.4,313.71,12935.0
2024-06-18 15:30:00,313.74,313.83,313.42,313.8,12829.0,313.74,313.83,313.42,313.8,12829.0
2024-06-18 15:40:00,313.87,314.36,313.79,314.34,17769.0,313.87,314.36,313.79,314.34,17769.0
2024-06-18 15:50:00,314.36,314.68,313.11,313.23,78626.0,314.36,314.68,313.11,313.23,78626.0
2024-06-20 09:30:00,314.32,314.66,311.11,313.37,58209.0,314.32,314.66,311.11,313.37,58209.0
2024-06-20 09:40:00,313.48,313.51,311.89,312.61,17940.0,313.48,313.51,311.89,312.61,17940.0
2024-06-20 09:50:00,312.82,313.3,312.21,312.7,22965.0,312.82,313.3,312.21,312.7,22965.0
2024-06-20 10:00:00,312.79,314.13,312.39,312.43,20701.0,312.79,314.13,312.39,312.43,20701.0
2024-06-20 10:10:00,312.11,312.8,310.67,312.61,32123.0,312.11,312.8,310.67,312.61,32123.0
2024-06-20 10:20:00,312.57,312.6,310.93,311.41,31916.0,312.57,312.6,310.93,311.41,31916.0
2024-06-20 10:30:00,311.49,312.25,311.1,312.13,14278.0,311.49,312.25,311.1,312.13,14278.0
2024-06-20 10:40:00,312.13,312.13,311.53,311.95,12569.0,312.13,312.13,311.53,311.95,12569.0
2024-06-20 10:50:00,312.0,312.01,310.8,311.65,14356.0,312.0,312.01,310.8,311.65,14356.0
2024-06-20 11:00:00,311.59,312.01,311.45,311.53,16896.0,311.59,312.01,311.45,311.53,16896.0
2024-06-20 11:10:00,311.36,311.79,311.15,311.62,12815.0,311.36,311.79,311.15,311.62,12815.0
2024-06-20 11:20:00,311.53,312.35,311.35,312.18,9408.0,311.53,312.35,311.35,312.18,9408.0
2024-06-20 11:30:00,312.17,312.66,311.37,311.38,16083.0,312.17,312.66,311.37,311.38,16083.0
2024-06-20 11:40:00,311.34,311.58,311.22,311.54,6589.0,311.34,311.58,311.22,311.54,6589.0
2024-06-20 11:50:00,311.65,312.41,311.59,311.59,11629.0,311.65,312.41,311.59,311.59,11629.0
2024-06-20 12:00:00,311.48,312.16,311.46,312.04,9002.0,311.48,312.16,311.46,312.04,9002.0
2024-06-20 12:10:00,312.0,312.1,310.98,311.09,15602.0,312.0,312.1,310.98,311.09,15602.0
2024-06-20 12:20:00,311.02,311.93,310.89,310.9,50370.0,311.02,311.93,310.89,310.9,50370.0
2024-06-20 12:30:00,310.89,311.13,310.42,310.71,15528.0,310.89,311.13,310.42,310.71,15528.0
2024-06-20 12:40:00,310.93,310.93,310.61,310.75,4618.0,310.93,310.93,310.61,310.75,4618.0
2024-06-20 12:50:00,310.85,311.84,310.85,311.72,11450.0,310.85,311.84,310.85,311.72,11450.0
2024-06-20 13:00:00,311.75,311.9,311.15,311.18,16937.0,311.75,311.9,311.15,311.18,16937.0
2024-06-20 13:10:00,311.16,311.59,311.16,311.38,8460.0,311.16,311.59,311.16,311.38,8460.0
2024-06-20 13:20:00,311.35,311.35,310.55,310.85,7825.0,311.35,311.35,310.55,310.85,7825.0
2024-06-20 13:30:00,310.88,310.89,310.48,310.79,8292.0,310.88,310.89,310.48,310.79,8292.0
2024-06-20 13:40:00,310.95,311.41,310.8,310.81,7319.0,310.95,311.41,310.8,310.81,7319.0
2024-06-20 13:50:00,310.78,311.02,310.55,310.69,8988.0,310.78,311.02,310.55,310.69,8988.0
2024-06-20 14:00:00,310.7,310.98,310.56,310.84,16164.0,310.7,310.98,310.56,310.84,16164.0
2024-06-20 14:10:00,310.85,311.09,310.4,310.85,8774.0,310.85,311.09,310.4,310.85,8774.0
2024-06-20 14:20:00,310.85,311.17,310.74,310.99,5957.0,310.85,311.17,310.74,310.99,5957.0
2024-06-20 14:30:00,310.99,311.12,310.5,310.69,14618.0,310.99,311.12,310.5,310.69,14618.0
2024-06-20 14:40:00,310.71,311.4,310.54,311.35,9671.0,310.71,311.4,310.54,311.35,9671.0
2024-06-20 14:50:00,311.35,311.78,311.34,311.53,8728.0,311.35,311.78,311.34,311.53,8728.0
2024-06-20 15:00:00,311.52,311.52,310.72,311.15,9253.0,311.52,311.52,310.72,311.15,9253.0
2024-06-20 15:10:00,311.15,311.66,311.15,311.5,12523.0,311.15,311.66,311.15,311.5,12523.0
2024-06-20 15:20:00,311.56,311.57,310.43,310.84,14968.0,311.56,311.57,310.43,310.84,14968.0
2024-06-20 15:30:00,310.91,311.03,310.58,310.79,20521.0,310.91,311.03,310.58,310.79,20521.0
2024-06-20 15:40:00,310.96,310.97,310.22,310.4,13510.0,310.96,310.97,310.22,310.4,13510.0
2024-06-20 15:50:00,310.34,311.43,310.32,310.83,62051.0,310.34,311.43,310.32,310.83,62051.0
2024-06-21 09:30:00,311.27,311.49,309.1,310.88,181931.0,311.27,311.49,309.1,310.88,181931.0
2024-06-21 09:40:00,310.53,312.7,310.27,312.69,22582.0,310.53,312.7,310.27,312.69,22582.0
2024-06-21 09:50:00,312.69,313.36,312.26,312.67,35535.0,312.69,313.36,312.26,312.67,35535.0
2024-06-21 10:00:00,312.67,313.13,311.54,311.94,17202.0,312.67,313.13,311.54,311.94,17202.0
2024-06-21 10:10:00,311.98,313.12,311.94,312.7,17091.0,311.98,313.12,311.94,312.7,17091.0
2024-06-21 10:20:00,312.84,313.11,312.01,312.26,18755.0,312.84,313.11,312.01,312.26,18755.0
2024-06-21 10:30:00,312.26,312.81,311.83,312.25,15382.0,312.26,312.81,311.83,312.25,15382.0
2024-06-21 10:40:00,312.27,313.0,312.12,312.68,46964.0,312.27,313.0,312.12,312.68,46964.0
2024-06-21 10:50:00,312.85,313.45,312.64,313.22,17517.0,312.85,313.45,312.64,313.22,17517.0
2024-06-21 11:00:00,313.12,313.45,312.41,312.44,17189.0,313.12,313.45,312.41,312.44,17189.0
2024-06-21 11:10:00,312.51,312.87,312.34,312.34,9749.0,312.51,312.87,312.34,312.34,9749.0
2024-06-21 11:20:00,312.17,312.17,310.75,310.83,5799.0,312.17,312.17,310.75,310.83,5799.0
2024-06-21 11:30:00,310.78,311.22,310.27,310.63,9577.0,310.78,311.22,310.27,310.63,9577.0
2024-06-21 11:40:00,310.6,310.76,310.32,310.47,9979.0,310.6,310.76,310.32,310.47,9979.0
2024-06-21 11:50:00,310.66,310.8,310.12,310.12,4872.0,310.66,310.8,310.12,310.12,4872.0
2024-06-21 12:00:00,310.16,310.36,309.58,309.58,10496.0,310.16,310.36,309.58,309.58,10496.0
2024-06-21 12:10:00,309.68,310.45,309.57,310.11,10135.0,309.68,310.45,309.57,310.11,10135.0
2024-06-21 12:20:00,310.15,310.38,309.68,310.16,9517.0,310.15,310.38,309.68,310.16,9517.0
2024-06-21 12:30:00,310.31,310.57,309.79,310.44,10488.0,310.31,310.57,309.79,310.44,10488.0
2024-06-21 12:40:00,310.44,310.6,309.65,310.11,16326.0,310.44,310.6,309.65,310.11,16326.0
2024-06-21 12:50:00,310.38,310.38,310.0,310.31,9185.0,310.38,310.38,310.0,310.31,9185.0
2024-06-21 13:00:00,310.01,310.35,309.83,310.0,5085.0,310.01,310.35,309.83,310.0,5085.0
2024-06-21 13:10:00,310.0,310.56,309.99,310.36,9690.0,310.0,310.56,309.99,310.36,9690.0
2024-06-21 13:20:00,310.23,310.59,310.21,310.5,11038.0,310.23,310.59,310.21,310.5,11038.0
2024-06-21 13:30:00,310.5,310.92,310.5,310.88,8575.0,310.5,310.92,310.5,310.88,8575.0
2024-06-21 13:40:00,310.79,310.88,310.07,310.32,10585.0,310.79,310.88,310.07,310.32,10585.0
2024-06-21 13:50:00,310.32,310.42,310.0,310.15,10124.0,310.32,310.42,310.0,310.15,10124.0
2024-06-21 14:00:00,310.03,310.17,309.59,309.86,6993.0,310.03,310.17,309.59,309.86,6993.0
2024-06-21 14:10:00,309.87,310.63,309.87,310.59,6976.0,309.87,310.63,309.87,310.59,6976.0
2024-06-21 14:20:00,310.59,310.68,310.33,310.47,15208.0,310.59,310.68,310.33,310.47,15208.0
2024-06-21 14:30:00,310.49,311.05,309.9,310.0,18119.0,310.49,311.05,309.9,310.0,18119.0
2024-06-21 14:40:00,309.96,310.35,309.96,310.16,14509.0,309.96,310.35,309.96,310.16,14509.0
2024-06-21 14:50:00,310.19,310.29,309.98,310.26,20847.0,310.19,310.29,309.98,310.26,20847.0
2024-06-21 15:00:00,310.23,310.26,309.41,310.01,25043.0,310.23,310.26,309.41,310.01,25043.0
2024-06-21 15:10:00,310.0,310.24,309.85,309.87,8860.0,310.0,310.24,309.85,309.87,8860.0
2024-06-21 15:20:00,310.11,310.41,309.84,309.88,23872.0,310.11,310.41,309.84,309.88,23872.0
2024-06-21 15:30:00,309.99,310.11,309.79,309.94,17213.0,309.99,310.11,309.79,309.94,17213.0
2024-06-21 15:40:00,309.96,310.18,309.39,309.51,34551.0,309.96,310.18,309.39,309.51,34551.0
2024-06-21 15:50:00,309.61,312.63,309.61,311.9,301820.0,309.61,312.63,309.61,311.9,301820.0
2024-06-24 09:30:00,312.29,314.59,312.0,314.31,68291.0,312.29,314.59,312.0,314.31,68291.0
2024-06-24 09:40:00,314.05,316.53,313.89,315.14,51441.0,314.05,316.53,313.89,315.14,51441.0
2024-06-24 09:50:00,315.45,315.59,313.88,314.18,27240.0,315.45,315.59,313.88,314.18,27240.0
2024-06-24 10:00:00,314.32,315.97,314.22,315.97,31290.0,314.32,315.97,314.22,315.97,31290.0
2024-06-24 10:10:00,315.84,315.84,313.58,313.93,37156.0,315.84,315.84,313.58,313.93,37156.0
2024-06-24 10:20:00,313.94,314.5,313.1,313.1,23739.0,313.94,314.5,313.1,313.1,23739.0
2024-06-24 10:30:00,313.18,313.76,312.2,313.69,23580.0,313.18,313.76,312.2,313.69,23580.0
2024-06-24 10:40:00,313.79,314.58,313.54,314.35,17243.0,313.79,314.58,313.54,314.35,17243.0
2024-06-24 10:50:00,314.32,315.69,314.32,315.39,20083.0,314.32,315.69,314.32,315.39,20083.0
2024-06-24 11:00:00,315.5,315.51,314.04,314.71,13241.0,315.5,315.51,314.04,314.71,13241.0
2024-06-24 11:10:00,314.63,315.06,314.24,314.35,16879.0,314.63,315.06,314.24,314.35,16879.0
2024-06-24 11:20:00,314.34,314.87,313.99,314.73,17189.0,314.34,314.87,313.99,314.73,17189.0
2024-06-24 11:30:00,314.8,314.99,314.5,314.71,12184.0,314.8,314.99,314.5,314.71,12184.0
2024-06-24 11:40:00,314.72,314.85,314.38,314.7,13304.0,314.72,314.85,314.38,314.7,13304.0
2024-06-24 11:50:00,314.63,314.88,314.05,314.05,7639.0,314.63,314.88,314.05,314.05,7639.0
2024-06-24 12:00:00,314.15,314.22,313.52,313.85,5826.0,314.15,314.22,313.52,313.85,5826.0
2024-06-24 12:10:00,313.72,314.31,313.72,314.31,4818.0,313.72,314.31,313.72,314.31,4818.0
2024-06-24 12:20:00,314.21,314.29,313.94,314.0,4987.0,314.21,314.29,313.94,314.0,4987.0
2024-06-24 12:30:00,314.0,314.17,313.46,313.72,11906.0,314.0,314.17,313.46,313.72,11906.0
2024-06-24 12:40:00,313.6,313.64,313.28,313.52,6518.0,313.6,313.64,313.28,313.52,6518.0
2024-06-24 12:50:00,313.62,313.73,312.61,312.85,9284.0,313.62,313.73,312.61,312.85,9284.0
2024-06-24 13:00:00,312.86,312.95,312.25,312.42,10115.0,312.86,312.95,312.25,312.42,10115.0
2024-06-24 13:10:00,312.41,312.5,312.16,312.38,8500.0,312.41,312.5,312.16,312.38,8500.0
2024-06-24 13:20:00,312.38,312.67,312.12,312.12,16017.0,312.38,312.67,312.12,312.12,16017.0
2024-06-24 13:30:00,312.13,312.54,311.74,312.54,10799.0,312.13,312.54,311.74,312.54,10799.0
2024-06-24 13:40:00,312.52,312.87,312.49,312.87,6183.0,312.52,312.87,312.49,312.87,6183.0
2024-06-24 13:50:00,312.8,312.96,312.61,312.68,7851.0,312.8,312.96,312.61,312.68,7851.0
2024-06-24 14:00:00,312.61,313.19,312.53,313.04,8037.0,312.61,313.19,312.53,313.04,8037.0
2024-06-24 14:10:00,313.18,313.24,312.82,313.08,7365.0,313.18,313.24,312.82,313.08,7365.0
2024-06-24 14:20:00,313.09,313.55,313.09,313.36,8063.0,313.09,313.55,313.09,313.36,8063.0
2024-06-24 14:30:00,313.37,313.75,313.2,313.73,8066.0,313.37,313.75,313.2,313.73,8066.0
2024-06-24 14:40:00,313.6,313.97,313.59,313.73,9420.0,313.6,313.97,313.59,313.73,9420.0
2024-06-24 14:50:00,313.87,314.0,313.71,313.71,6164.0,313.87,314.0,313.71,313.71,6164.0
2024-06-24 15:00:00,313.76,313.9,313.58,313.7,8240.0,313.76,313.9,313.58,313.7,8240.0
2024-06-24 15:10:00,313.67,313.76,313.11,313.45,6500.0,313.67,313.76,313.11,313.45,6500.0
2024-06-24 15:20:00,313.44,313.6,313.05,313.05,7986.0,313.44,313.6,313.05,313.05,7986.0
2024-06-24 15:30:00,313.13,313.25,312.83,313.12,14435.0,313.13,313.25,312.83,313.12,14435.0
2024-06-24 15:40:00,313.12,313.12,312.08,312.14,23862.0,313.12,313.12,312.08,312.14,23862.0
2024-06-24 15:50:00,312.18,313.16,312.11,312.33,81148.0,312.18,313.16,312.11,312.33,81148.0
2024-06-25 09:30:00,312.34,315.81,311.77,314.66,47421.0,312.34,315.81,311.77,314.66,47421.0
2024-06-25 09:40:00,314.85,315.08,313.24,314.41,14065.0,314.85,315.08,313.24,314.41,14065.0
2024-06-25 09:50:00,314.39,314.81,313.02,313.03,13848.0,314.39,314.81,313.02,313.03,13848.0
2024-06-25 10:00:00,313.42,315.99,313.42,315.73,25373.0,313.42,315.99,313.42,315.73,25373.0
2024-06-25 10:10:00,315.94,316.78,315.8,316.62,23284.0,315.94,316.78,315.8,316.62,23284.0
2024-06-25 10:20:00,316.73,317.21,315.25,315.38,23380.0,316.73,317.21,315.25,315.38,23380.0
2024-06-25 10:30:00,315.29,316.08,314.58,314.65,19995.0,315.29,316.08,314.58,314.65,19995.0
2024-06-25 10:40:00,315.24,315.54,314.47,314.56,12674.0,315.24,315.54,314.47,314.56,12674.0
2024-06-25 10:50:00,314.49,314.7,313.66,314.08,12205.0,314.49,314.7,313.66,314.08,12205.0
2024-06-25 11:00:00,314.17,314.19,313.03,313.04,22337.0,314.17,314.19,313.03,313.04,22337.0
2024-06-25 11:10:00,313.06,313.42,312.69,313.28,19867.0,313.06,313.42,312.69,313.28,19867.0
2024-06-25 11:20:00,313.16,313.53,312.62,313.0,15366.0,313.16,313.53,312.62,313.0,15366.0
2024-06-25 11:30:00,312.89,313.09,312.56,312.79,10529.0,312.89,313.09,312.56,312.79,10529.0
2024-06-25 11:40:00,312.8,313.41,312.64,312.94,18738.0,312.8,313.41,312.64,312.94,18738.0
2024-06-25 11:50:00,312.94,313.0,312.38,312.42,19215.0,312.94,313.0,312.38,312.42,19215.0
2024-06-25 12:00:00,312.42,312.81,312.27,312.48,12084.0,312.42,312.81,312.27,312.48,12084.0
2024-06-25 12:10:00,312.38,312.44,311.76,311.76,15632.0,312.38,312.44,311.76,311.76,15632.0
2024-06-25 12:20:00,311.65,312.02,311.19,311.84,14715.0,311.65,312.02,311.19,311.84,14715.0
2024-06-25 12:30:00,311.75,311.75,311.34,311.54,8209.0,311.75,311.75,311.34,311.54,8209.0
2024-06-25 12:40:00,311.65,311.65,311.08,311.33,10086.0,311.65,311.65,311.08,311.33,10086.0
2024-06-25 12:50:00,311.5,311.5,310.5,310.54,8090.0,311.5,311.5,310.5,310.54,8090.0
2024-06-25 13:00:00,310.5,310.62,310.17,310.44,9552.0,310.5,310.62,310.17,310.44,9552.0
2024-06-25 13:10:00,310.47,310.96,310.37,310.43,10572.0,310.47,310.96,310.37,310.43,10572.0
2024-06-25 13:20:00,310.43,310.71,310.33,310.71,8195.0,310.43,310.71,310.33,310.71,8195.0
2024-06-25 13:30:00,310.81,310.81,310.18,310.18,9586.0,310.81,310.81,310.18,310.18,9586.0
2024-06-25 13:40:00,310.26,310.36,309.74,310.05,23573.0,310.26,310.36,309.74,310.05,23573.0
2024-06-25 13:50:00,309.88,310.02,309.43,309.53,16883.0,309.88,310.02,309.43,309.53,16883.0
2024-06-25 14:00:00,309.41,309.73,309.33,309.61,11973.0,309.41,309.73,309.33,309.61,11973.0
2024-06-25 14:10:00,309.61,309.81,309.39,309.68,13364.0,309.61,309.81,309.39,309.68,13364.0
2024-06-25 14:20:00,309.74,310.09,309.57,310.09,14974.0,309.74,310.09,309.57,310.09,14974.0
2024-06-25 14:30:00,310.09,310.3,309.82,309.89,12671.0,310.09,310.3,309.82,309.89,12671.0
2024-06-25 14:40:00,309.87,309.96,309.55,309.69,9863.0,309.87,309.96,309.55,309.69,9863.0
2024-06-25 14:50:00,309.69,309.93,309.6,309.84,8870.0,309.69,309.93,309.6,309.84,8870.0
2024-06-25 15:00:00,309.81,310.09,309.77,309.85,11139.0,309.81,310.09,309.77,309.85,11139.0
2024-06-25 15:10:00,309.85,309.92,309.56,309.66,15590.0,309.85,309.92,309.56,309.66,15590.0
2024-06-25 15:20:00,309.52,309.77,309.46,309.72,13325.0,309.52,309.77,309.46,309.72,13325.0
2024-06-25 15:30:00,309.66,309.66,308.53,308.78,38804.0,309.66,309.66,308.53,308.78,38804.0
2024-06-25 15:40:00,308.78,308.84,308.16,308.31,32231.0,308.78,308.84,308.16,308.31,32231.0
2024-06-25 15:50:00,308.24,309.3,307.69,309.07,129494.0,308.24,309.3,307.69,309.07,129494.0
2024-06-26 09:30:00,308.78,309.88,304.73,305.24,50302.0,308.78,309.88,304.73,305.24,50302.0
2024-06-26 09:40:00,305.1,307.76,304.37,306.37,37255.0,305.1,307.76,304.37,306.37,37255.0
2024-06-26 09:50:00,306.42,306.86,305.17,305.67,17903.0,306.42,306.86,305.17,305.67,17903.0
2024-06-26 10:00:00,305.9,306.16,305.28,305.65,32428.0,305.9,306.16,305.28,305.65,32428.0
2024-06-26 10:10:00,305.63,306.57,305.42,305.85,30701.0,305.63,306.57,305.42,305.85,30701.0
2024-06-26 10:20:00,305.79,306.95,305.4,306.04,33338.0,305.79,306.95,305.4,306.04,33338.0
2024-06-26 10:30:00,305.9,306.68,305.9,306.49,12621.0,305.9,306.68,305.9,306.49,12621.0
2024-06-26 10:40:00,306.31,306.53,305.79,306.39,11344.0,306.31,306.53,305.79,306.39,11344.0
2024-06-26 10:50:00,306.44,307.5,306.41,307.04,11067.0,306.44,307.5,306.41,307.04,11067.0
2024-06-26 11:00:00,307.17,307.19,306.26,306.5,15473.0,307.17,307.19,306.26,306.5,15473.0
2024-06-26 11:10:00,306.35,306.42,305.87,306.38,12801.0,306.35,306.42,305.87,306.38,12801.0
2024-06-26 11:20:00,306.28,306.38,305.51,306.04,18936.0,306.28,306.38,305.51,306.04,18936.0
2024-06-26 11:30:00,306.07,306.22,305.64,306.1,13064.0,306.07,306.22,305.64,306.1,13064.0
2024-06-26 11:40:00,306.1,306.47,305.91,306.37,11845.0,306.1,306.47,305.91,306.37,11845.0
2024-06-26 11:50:00,306.72,306.85,306.43,306.65,7137.0,306.72,306.85,306.43,306.65,7137.0
2024-06-26 12:00:00,306.72,307.16,306.59,306.9,5881.0,306.72,307.16,306.59,306.9,5881.0
2024-06-26 12:10:00,306.9,307.07,306.71,306.75,4551.0,306.9,307.07,306.71,306.75,4551.0
2024-06-26 12:20:00,306.75,306.78,305.58,305.58,5326.0,306.75,306.78,305.58,305.58,5326.0
2024-06-26 12:30:00,305.5,306.03,305.34,306.03,7862.0,305.5,306.03,305.34,306.03,7862.0
2024-06-26 12:40:00,306.13,306.63,306.0,306.56,8499.0,306.13,306.63,306.0,306.56,8499.0
2024-06-26 12:50:00,306.61,306.81,306.25,306.62,5530.0,306.61,306.81,306.25,306.62,5530.0
2024-06-26 13:00:00,306.56,306.61,306.26,306.6,3237.0,306.56,306.61,306.26,306.6,3237.0
2024-06-26 13:10:00,306.66,306.93,306.5,306.5,5707.0,306.66,306.93,306.5,306.5,5707.0
2024-06-26 13:20:00,306.47,306.82,306.11,306.8,5735.0,306.47,306.82,306.11,306.8,5735.0
2024-06-26 13:30:00,306.78,307.37,306.77,307.19,9471.0,306.78,307.37,306.77,307.19,9471.0
2024-06-26 13:40:00,307.1,307.29,306.93,306.99,9537.0,307.1,307.29,306.93,306.99,9537.0
2024-06-26 13:50:00,306.97,307.2,306.82,306.82,8012.0,306.97,307.2,306.82,306.82,8012.0
2024-06-26 14:00:00,306.76,306.8,306.39,306.8,7113.0,306.76,306.8,306.39,306.8,7113.0
2024-06-26 14:10:00,306.81,306.89,306.66,306.68,9721.0,306.81,306.89,306.66,306.68,9721.0
2024-06-26 14:20:00,306.73,307.44,306.66,307.12,9370.0,306.73,307.44,306.66,307.12,9370.0
2024-06-26 14:30:00,307.06,307.07,306.62,306.64,5469.0,307.06,307.07,306.62,306.64,5469.0
2024-06-26 14:40:00,306.61,306.68,306.31,306.65,11628.0,306.61,306.68,306.31,306.65,11628.0
2024-06-26 14:50:00,306.64,306.75,306.14,306.3,9452.0,306.64,306.75,306.14,306.3,9452.0
2024-06-26 15:00:00,306.12,306.18,305.33,305.57,13410.0,306.12,306.18,305.33,305.57,13410.0
2024-06-26 15:10:00,305.66,306.05,305.46,305.84,19417.0,305.66,306.05,305.46,305.84,19417.0
2024-06-26 15:20:00,305.84,306.01,305.54,305.81,16896.0,305.84,306.01,305.54,305.81,16896.0
2024-06-26 15:30:00,305.86,305.95,305.47,305.71,11337.0,305.86,305.95,305.47,305.71,11337.0
2024-06-26 15:40:00,305.83,305.86,305.11,305.15,18190.0,305.83,305.86,305.11,305.15,18190.0
2024-06-26 15:50:00,305.21,305.71,304.78,304.81,74517.0,305.21,305.71,304.78,304.81,74517.0
2024-06-27 09:30:00,304.16,305.43,303.18,304.58,61355.0,304.16,305.43,303.18,304.58,61355.0
2024-06-27 09:40:00,304.11,306.26,303.97,305.98,31042.0,304.11,306.26,303.97,305.98,31042.0
2024-06-27 09:50:00,305.96,305.97,304.11,304.94,43441.0,305.96,305.97,304.11,304.94,43441.0
2024-06-27 10:00:00,304.76,305.19,304.45,305.15,37558.0,304.76,305.19,304.45,305.15,37558.0
2024-06-27 10:10:00,304.97,305.46,304.81,305.06,25714.0,304.97,305.46,304.81,305.06,25714.0
2024-06-27 10:20:00,305.16,305.5,304.56,305.5,20451.0,305.16,305.5,304.56,305.5,20451.0
2024-06-27 10:30:00,305.47,306.12,305.28,306.05,14042.0,305.47,306.12,305.28,306.05,14042.0
2024-06-27 10:40:00,305.93,306.1,305.44,305.65,13347.0,305.93,306.1,305.44,305.65,13347.0
2024-06-27 10:50:00,305.63,306.5,305.44,306.23,14807.0,305.63,306.5,305.44,306.23,14807.0
2024-06-27 11:00:00,306.08,306.1,305.0,305.42,10164.0,306.08,306.1,305.0,305.42,10164.0
2024-06-27 11:10:00,305.31,305.96,305.3,305.73,9361.0,305.31,305.96,305.3,305.73,9361.0
2024-06-27 11:20:00,305.79,305.79,305.2,305.55,15509.0,305.79,305.79,305.2,305.55,15509.0
2024-06-27 11:30:00,305.59,305.75,305.19,305.51,14594.0,305.59,305.75,305.19,305.51,14594.0
2024-06-27 11:40:00,305.79,306.21,305.65,306.16,7946.0,305.79,306.21,305.65,306.16,7946.0
2024-06-27 11:50:00,306.17,306.58,306.11,306.3,11699.0,306.17,306.58,306.11,306.3,11699.0
2024-06-27 12:00:00,306.25,306.77,306.21,306.62,13197.0,306.25,306.77,306.21,306.62,13197.0
2024-06-27 12:10:00,306.62,307.19,306.61,306.81,15572.0,306.62,307.19,306.61,306.81,15572.0
2024-06-27 12:20:00,306.81,307.03,306.54,306.61,7560.0,306.81,307.03,306.54,306.61,7560.0
2024-06-27 12:30:00,306.63,306.75,306.56,306.66,6108.0,306.63,306.75,306.56,306.66,6108.0
2024-06-27 12:40:00,306.66,306.79,306.44,306.44,13221.0,306.66,306.79,306.44,306.44,13221.0
2024-06-27 12:50:00,306.64,306.66,306.33,306.41,10774.0,306.64,306.66,306.33,306.41,10774.0
2024-06-27 13:00:00,306.41,307.4,306.35,307.2,20430.0,306.41,307.4,306.35,307.2,20430.0
2024-06-27 13:10:00,307.19,307.28,307.08,307.17,8698.0,307.19,307.28,307.08,307.17,8698.0
2024-06-27 13:20:00,307.29,307.59,307.06,307.35,16055.0,307.29,307.59,307.06,307.35,16055.0
2024-06-27 13:30:00,307.28,307.55,307.22,307.32,16076.0,307.28,307.55,307.22,307.32,16076.0
2024-06-27 13:40:00,307.43,307.5,307.08,307.08,14801.0,307.43,307.5,307.08,307.08,14801.0
2024-06-27 13:50:00,307.03,307.11,306.6,306.6,39622.0,307.03,307.11,306.6,306.6,39622.0
2024-06-27 14:00:00,306.57,306.57,305.92,306.08,8168.0,306.57,306.57,305.92,306.08,8168.0
2024-06-27 14:10:00,305.99,306.21,305.55,305.61,12292.0,305.99,306.21,305.55,305.61,12292.0
2024-06-27 14:20:00,305.59,306.06,305.5,305.88,15977.0,305.59,306.06,305.5,305.88,15977.0
2024-06-27 14:30:00,305.87,305.87,305.32,305.34,11803.0,305.87,305.87,305.32,305.34,11803.0
2024-06-27 14:40:00,305.4,305.51,305.26,305.29,10461.0,305.4,305.51,305.26,305.29,10461.0
2024-06-27 14:50:00,305.31,305.74,305.31,305.67,17960.0,305.31,305.74,305.31,305.67,17960.0
2024-06-27 15:00:00,305.69,305.81,305.21,305.35,13158.0,305.69,305.81,305.21,305.35,13158.0
2024-06-27 15:10:00,305.41,305.82,305.36,305.65,13543.0,305.41,305.82,305.36,305.65,13543.0
2024-06-27 15:20:00,305.65,306.21,305.43,306.21,26742.0,305.65,306.21,305.43,306.21,26742.0
2024-06-27 15:30:00,306.21,306.75,306.04,306.72,23459.0,306.21,306.75,306.04,306.72,23459.0
2024-06-27 15:40:00,306.66,307.57,306.58,307.07,32355.0,306.66,307.57,306.58,307.07,32355.0
2024-06-27 15:50:00,307.05,308.43,307.05,308.3,86376.0,307.05,308.43,307.05,308.3,86376.0
2024-06-28 09:30:00,302.0,303.0,297.14,300.98,189399.0,302.0,303.0,297.14,300.98,189399.0
2024-06-28 09:40:00,300.85,302.17,298.82,299.18,69546.0,300.85,302.17,298.82,299.18,69546.0
2024-06-28 09:50:00,299.05,299.3,296.21,298.0,137324.0,299.05,299.3,296.21,298.0,137324.0
2024-06-28 10:00:00,298.48,300.16,298.44,299.94,41750.0,298.48,300.16,298.44,299.94,41750.0
2024-06-28 10:10:00,300.14,301.27,299.83,300.43,34167.0,300.14,301.27,299.83,300.43,34167.0
2024-06-28 10:20:00,300.4,302.0,300.39,301.36,39753.0,300.4,302.0,300.39,301.36,39753.0
2024-06-28 10:30:00,301.24,302.25,301.1,302.06,36813.0,301.24,302.25,301.1,302.06,36813.0
2024-06-28 10:40:00,302.24,302.71,301.92,302.6,41689.0,302.24,302.71,301.92,302.6,41689.0
2024-06-28 10:50:00,302.61,303.25,302.19,302.43,34789.0,302.61,303.25,302.19,302.43,34789.0
2024-06-28 11:00:00,302.5,302.68,301.12,301.45,41015.0,302.5,302.68,301.12,301.45,41015.0
2024-06-28 11:10:00,301.59,302.03,301.21,301.34,32448.0,301.59,302.03,301.21,301.34,32448.0
2024-06-28 11:20:00,301.28,301.74,301.05,301.44,26664.0,301.28,301.74,301.05,301.44,26664.0
2024-06-28 11:30:00,301.44,301.57,301.05,301.34,26439.0,301.44,301.57,301.05,301.34,26439.0
2024-06-28 11:40:00,301.35,301.35,300.43,301.06,57289.0,301.35,301.35,300.43,301.06,57289.0
2024-06-28 11:50:00,301.0,301.66,300.94,301.02,26244.0,301.0,301.66,300.94,301.02,26244.0
2024-06-28 12:00:00,301.07,301.12,300.56,300.62,17348.0,301.07,301.12,300.56,300.62,17348.0
2024-06-28 12:10:00,300.58,300.81,300.16,300.42,23975.0,300.58,300.81,300.16,300.42,23975.0
2024-06-28 12:20:00,300.4,301.04,300.28,300.77,34888.0,300.4,301.04,300.28,300.77,34888.0
2024-06-28 12:30:00,300.82,301.23,300.65,300.88,13861.0,300.82,301.23,300.65,300.88,13861.0
2024-06-28 12:40:00,300.8,300.95,300.3,300.3,19486.0,300.8,300.95,300.3,300.3,19486.0
2024-06-28 12:50:00,300.41,300.41,299.79,300.14,26523.0,300.41,300.41,299.79,300.14,26523.0
2024-06-28 13:00:00,300.18,300.22,299.73,300.0,22128.0,300.18,300.22,299.73,300.0,22128.0
2024-06-28 13:10:00,300.05,300.8,299.88,300.66,20311.0,300.05,300.8,299.88,300.66,20311.0
2024-06-28 13:20:00,300.65,300.85,300.14,300.24,17582.0,300.65,300.85,300.14,300.24,17582.0
2024-06-28 13:30:00,300.23,300.32,299.19,299.28,32676.0,300.23,300.32,299.19,299.28,32676.0
2024-06-28 13:40:00,299.21,299.28,298.83,299.15,83794.0,299.21,299.28,298.83,299.15,83794.0
2024-06-28 13:50:00,299.05,299.31,298.76,298.85,23546.0,299.05,299.31,298.76,298.85,23546.0
2024-06-28 14:00:00,298.83,299.42,298.74,298.88,27019.0,298.83,299.42,298.74,298.88,27019.0
2024-06-28 14:10:00,298.88,299.16,298.12,298.34,34493.0,298.88,299.16,298.12,298.34,34493.0
2024-06-28 14:20:00,298.36,298.45,297.82,297.98,39612.0,298.36,298.45,297.82,297.98,39612.0
2024-06-28 14:30:00,298.0,298.38,297.81,297.94,22655.0,298.0,298.38,297.81,297.94,22655.0
2024-06-28 14:40:00,297.93,298.18,297.6,298.0,28189.0,297.93,298.18,297.6,298.0,28189.0
2024-06-28 14:50:00,298.01,298.43,297.83,298.25,28272.0,298.01,298.43,297.83,298.25,28272.0
2024-06-28 15:00:00,298.24,298.62,298.03,298.53,27086.0,298.24,298.62,298.03,298.53,27086.0
2024-06-28 15:10:00,298.61,299.0,298.33,298.99,27580.0,298.61,299.0,298.33,298.99,27580.0
2024-06-28 15:20:00,299.0,299.13,298.53,298.87,27297.0,299.0,299.13,298.53,298.87,27297.0
2024-06-28 15:30:00,298.89,299.31,298.6,298.96,36594.0,298.89,299.31,298.6,298.96,36594.0
2024-06-28 15:40:00,298.98,299.61,298.96,299.44,47813.0,298.98,299.61,298.96,299.44,47813.0
2024-06-28 15:50:00,299.4,299.56,298.19,298.62,180941.0,299.4,299.56,298.19,298.62,180941.0
2024-07-01 09:30:00,300.73,301.0,297.4,298.48,61628.0,300.73,301.0,297.4,298.48,61628.0
2024-07-01 09:40:00,298.5,300.0,298.38,299.51,21984.0,298.5,300.0,298.38,299.51,21984.0
2024-07-01 09:50:00,299.51,299.52,297.7,298.45,24118.0,299.51,299.52,297.7,298.45,24118.0
2024-07-01 10:00:00,298.5,299.39,298.04,298.27,17771.0,298.5,299.39,298.04,298.27,17771.0
2024-07-01 10:10:00,298.14,298.53,296.88,297.88,33504.0,298.14,298.53,296.88,297.88,33504.0
2024-07-01 10:20:00,298.1,298.21,296.6,297.27,20384.0,298.1,298.21,296.6,297.27,20384.0
2024-07-01 10:30:00,297.19,297.23,296.51,296.72,14207.0,297.19,297.23,296.51,296.72,14207.0
2024-07-01 10:40:00,296.72,297.35,295.49,295.53,26039.0,296.72,297.35,295.49,295.53,26039.0
2024-07-01 10:50:00,295.66,297.34,295.66,297.16,26011.0,295.66,297.34,295.66,297.16,26011.0
2024-07-01 11:00:00,297.15,297.73,297.15,297.73,11304.0,297.15,297.73,297.15,297.73,11304.0
2024-07-01 11:10:00,297.55,298.11,297.35,297.37,22906.0,297.55,298.11,297.35,297.37,22906.0
2024-07-01 11:20:00,297.37,297.62,296.96,297.62,8754.0,297.37,297.62,296.96,297.62,8754.0
2024-07-01 11:30:00,297.64,298.38,297.55,298.12,17037.0,297.64,298.38,297.55,298.12,17037.0
2024-07-01 11:40:00,298.12,298.22,297.33,297.35,11969.0,298.12,298.22,297.33,297.35,11969.0
2024-07-01 11:50:00,297.44,297.73,297.42,297.69,4769.0,297.44,297.73,297.42,297.69,4769.0
2024-07-01 12:00:00,297.61,297.93,297.25,297.33,12652.0,297.61,297.93,297.25,297.33,12652.0
2024-07-01 12:10:00,297.37,297.48,297.16,297.34,4504.0,297.37,297.48,297.16,297.34,4504.0
2024-07-01 12:20:00,297.47,297.69,297.18,297.34,18818.0,297.47,297.69,297.18,297.34,18818.0
2024-07-01 12:30:00,297.34,297.73,296.72,296.84,12459.0,297.34,297.73,296.72,296.84,12459.0
2024-07-01 12:40:00,296.9,297.49,296.86,297.29,9416.0,296.9,297.49,296.86,297.29,9416.0
2024-07-01 12:50:00,297.15,297.22,296.23,296.33,28161.0,297.15,297.22,296.23,296.33,28161.0
2024-07-01 13:00:00,296.33,296.69,296.32,296.69,7434.0,296.33,296.69,296.32,296.69,7434.0
2024-07-01 13:10:00,296.58,296.75,296.32,296.58,7249.0,296.58,296.75,296.32,296.58,7249.0
2024-07-01 13:20:00,296.66,296.99,296.35,296.71,18847.0,296.66,296.99,296.35,296.71,18847.0
2024-07-01 13:30:00,296.7,296.81,296.21,296.6,11134.0,296.7,296.81,296.21,296.6,11134.0
2024-07-01 13:40:00,296.53,296.66,296.35,296.4,7643.0,296.53,296.66,296.35,296.4,7643.0
2024-07-01 13:50:00,296.46,297.19,296.4,297.13,10540.0,296.46,297.19,296.4,297.13,10540.0
2024-07-01 14:00:00,297.06,297.87,297.05,297.69,10996.0,297.06,297.87,297.05,297.69,10996.0
2024-07-01 14:10:00,297.81,298.74,297.61,298.36,15885.0,297.81,298.74,297.61,298.36,15885.0
2024-07-01 14:20:00,298.38,299.89,298.38,299.85,28189.0,298.38,299.89,298.38,299.85,28189.0
2024-07-01 14:30:00,299.85,300.52,299.74,300.14,23021.0,299.85,300.52,299.74,300.14,23021.0
2024-07-01 14:40:00,300.12,300.42,299.86,299.86,16739.0,300.12,300.42,299.86,299.86,16739.0
2024-07-01 14:50:00,300.09,300.42,299.92,300.0,11689.0,300.09,300.42,299.92,300.0,11689.0
2024-07-01 15:00:00,299.92,299.99,299.65,299.89,8240.0,299.92,299.99,299.65,299.89,8240.0
2024-07-01 15:10:00,299.95,300.36,299.83,300.36,10396.0,299.95,300.36,299.83,300.36,10396.0
2024-07-01 15:20:00,300.25,300.39,299.74,300.15,11503.0,300.25,300.39,299.74,300.15,11503.0
2024-07-01 15:30:00,300.05,300.51,299.96,300.44,21358.0,300.05,300.51,299.96,300.44,21358.0
2024-07-01 15:40:00,300.37,301.54,300.37,301.23,27166.0,300.37,301.54,300.37,301.23,27166.0
2024-07-01 15:50:00,301.33,302.58,301.29,302.26,85141.0,301.33,302.58,301.29,302.26,85141.0
2024-07-02 09:30:00,300.45,304.39,300.45,303.67,46292.0,300.45,304.39,300.45,303.67,46292.0
2024-07-02 09:40:00,303.56,303.63,300.05,301.94,43283.0,303.56,303.63,300.05,301.94,43283.0
2024-07-02 09:50:00,301.75,302.15,300.55,300.55,17140.0,301.75,302.15,300.55,300.55,17140.0
2024-07-02 10:00:00,300.75,301.06,300.17,300.98,23804.0,300.75,301.06,300.17,300.98,23804.0
2024-07-02 10:10:00,300.68,301.01,299.68,300.25,26136.0,300.68,301.01,299.68,300.25,26136.0
2024-07-02 10:20:00,300.16,300.56,299.82,299.96,8883.0,300.16,300.56,299.82,299.96,8883.0
2024-07-02 10:30:00,300.01,301.92,299.99,301.91,22798.0,300.01,301.92,299.99,301.91,22798.0
2024-07-02 10:40:00,301.79,302.48,301.64,302.39,11973.0,301.79,302.48,301.64,302.39,11973.0
2024-07-02 10:50:00,302.36,303.2,302.26,302.79,12109.0,302.36,303.2,302.26,302.79,12109.0
2024-07-02 11:00:00,302.65,302.77,301.72,301.73,15485.0,302.65,302.77,301.72,301.73,15485.0
2024-07-02 11:10:00,301.7,301.97,300.52,300.52,11684.0,301.7,301.97,300.52,300.52,11684.0
2024-07-02 11:20:00,300.71,301.37,300.55,301.26,24063.0,300.71,301.37,300.55,301.26,24063.0
2024-07-02 11:30:00,301.28,301.58,301.22,301.42,13809.0,301.28,301.58,301.22,301.42,13809.0
2024-07-02 11:40:00,301.42,301.75,300.56,301.54,36309.0,301.42,301.75,300.56,301.54,36309.0
2024-07-02 11:50:00,301.45,301.57,300.5,300.5,12251.0,301.45,301.57,300.5,300.5,12251.0
2024-07-02 12:00:00,300.3,300.61,300.18,300.49,13228.0,300.3,300.61,300.18,300.49,13228.0
2024-07-02 12:10:00,300.47,301.14,300.4,301.13,10807.0,300.47,301.14,300.4,301.13,10807.0
2024-07-02 12:20:00,301.28,301.46,301.06,301.39,8514.0,301.28,301.46,301.06,301.39,8514.0
2024-07-02 12:30:00,301.29,301.58,301.26,301.29,6941.0,301.29,301.58,301.26,301.29,6941.0
2024-07-02 12:40:00,301.2,301.3,300.58,300.62,6883.0,301.2,301.3,300.58,300.62,6883.0
2024-07-02 12:50:00,300.66,300.78,300.38,300.6,10229.0,300.66,300.78,300.38,300.6,10229.0
2024-07-02 13:00:00,300.61,300.91,300.4,300.86,11514.0,300.61,300.91,300.4,300.86,11514.0
2024-07-02 13:10:00,300.87,301.15,300.7,301.0,14813.0,300.87,301.15,300.7,301.0,14813.0
2024-07-02 13:20:00,301.0,301.14,300.95,301.05,14275.0,301.0,301.14,300.95,301.05,14275.0
2024-07-02 13:30:00,301.05,301.34,300.99,301.17,15840.0,301.05,301.34,300.99,301.17,15840.0
2024-07-02 13:40:00,301.18,301.62,300.87,301.42,18053.0,301.18,301.62,300.87,301.42,18053.0
2024-07-02 13:50:00,301.37,301.91,301.35,301.57,25668.0,301.37,301.91,301.35,301.57,25668.0
2024-07-02 14:00:00,301.57,302.24,301.57,302.22,12882.0,301.57,302.24,301.57,302.22,12882.0
2024-07-02 14:10:00,302.18,302.28,301.89,302.06,13405.0,302.18,302.28,301.89,302.06,13405.0
2024-07-02 14:20:00,301.99,302.39,301.77,302.15,14005.0,301.99,302.39,301.77,302.15,14005.0
2024-07-02 14:30:00,302.25,302.52,302.08,302.29,16654.0,302.25,302.52,302.08,302.29,16654.0
2024-07-02 14:40:00,302.29,302.91,302.29,302.84,12208.0,302.29,302.91,302.29,302.84,12208.0
2024-07-02 14:50:00,302.88,302.92,302.04,302.04,11983.0,302.88,302.92,302.04,302.04,11983.0
2024-07-02 15:00:00,301.98,302.26,301.94,302.18,5939.0,301.98,302.26,301.94,302.18,5939.0
2024-07-02 15:10:00,302.18,302.3,302.04,302.15,9152.0,302.18,302.3,302.04,302.15,9152.0
2024-07-02 15:20:00,302.18,302.25,301.61,302.07,15582.0,302.18,302.25,301.61,302.07,15582.0
2024-07-02 15:30:00,302.12,302.65,302.05,302.29,18731.0,302.12,302.65,302.05,302.29,18731.0
2024-07-02 15:40:00,302.45,302.76,301.85,301.85,32350.0,302.45,302.76,301.85,301.85,32350.0
2024-07-02 15:50:00,302.08,302.51,301.65,301.67,58290.0,302.08,302.51,301.65,301.67,58290.0
2024-07-03 09:30:00,301.67,302.59,301.46,302.21,42801.0,301.67,302.59,301.46,302.21,42801.0
2024-07-03 09:40:00,302.27,302.27,300.26,300.39,25793.0,302.27,302.27,300.26,300.39,25793.0
2024-07-03 09:50:00,300.32,300.66,299.34,299.83,28940.0,300.32,300.66,299.34,299.83,28940.0
2024-07-03 10:00:00,299.84,300.74,299.02,300.35,65469.0,299.84,300.74,299.02,300.35,65469.0
2024-07-03 10:10:00,300.34,301.2,300.0,301.02,18071.0,300.34,301.2,300.0,301.02,18071.0
2024-07-03 10:20:00,301.03,301.03,299.82,299.97,17555.0,301.03,301.03,299.82,299.97,17555.0
2024-07-03 10:30:00,299.97,301.46,299.97,301.46,16414.0,299.97,301.46,299.97,301.46,16414.0
2024-07-03 10:40:00,301.47,301.66,300.5,300.85,13031.0,301.47,301.66,300.5,300.85,13031.0
2024-07-03 10:50:00,300.71,300.94,299.9,300.28,16370.0,300.71,300.94,299.9,300.28,16370.0
2024-07-03 11:00:00,300.26,300.6,299.57,299.67,14780.0,300.26,300.6,299.57,299.67,14780.0
2024-07-03 11:10:00,299.67,300.04,299.57,299.59,12421.0,299.67,300.04,299.57,299.59,12421.0
2024-07-03 11:20:00,299.61,300.31,299.53,299.96,11509.0,299.61,300.31,299.53,299.96,11509.0
2024-07-03 11:30:00,299.92,300.33,299.72,300.24,14703.0,299.92,300.33,299.72,300.24,14703.0
2024-07-03 11:40:00,300.2,300.35,299.73,300.29,12937.0,300.2,300.35,299.73,300.29,12937.0
2024-07-03 11:50:00,300.29,300.55,300.17,300.32,12151.0,300.29,300.55,300.17,300.32,12151.0
2024-07-03 12:00:00,300.36,301.11,299.89,300.81,18609.0,300.36,301.11,299.89,300.81,18609.0
2024-07-03 12:10:00,300.8,301.08,300.52,300.62,11423.0,300.8,301.08,300.52,300.62,11423.0
2024-07-03 12:20:00,300.59,300.69,300.09,300.25,8989.0,300.59,300.69,300.09,300.25,8989.0
2024-07-03 12:30:00,300.16,300.51,299.95,300.31,14307.0,300.16,300.51,299.95,300.31,14307.0
2024-07-03 12:40:00,300.31,300.31,299.81,300.03,17525.0,300.31,300.31,299.81,300.03,17525.0
2024-07-03 12:50:00,300.06,300.86,300.06,300.23,43811.0,300.06,300.86,300.06,300.23,43811.0
2024-07-05 09:30:00,303.14,303.14,300.23,300.46,74500.0,303.14,303.14,300.23,300.46,74500.0
2024-07-05 09:40:00,300.46,301.9,300.4,301.65,25718.0,300.46,301.9,300.4,301.65,25718.0
2024-07-05 09:50:00,301.64,301.82,300.51,301.44,15532.0,301.64,301.82,300.51,301.44,15532.0
2024-07-05 10:00:00,301.45,301.46,298.96,299.09,25106.0,301.45,301.46,298.96,299.09,25106.0
2024-07-05 10:10:00,298.96,299.35,298.49,299.35,15677.0,298.96,299.35,298.49,299.35,15677.0
2024-07-05 10:20:00,299.26,299.4,298.27,298.5,11277.0,299.26,299.4,298.27,298.5,11277.0
2024-07-05 10:30:00,298.49,298.54,298.07,298.44,11423.0,298.49,298.54,298.07,298.44,11423.0
2024-07-05 10:40:00,298.33,298.75,298.2,298.5,16127.0,298.33,298.75,298.2,298.5,16127.0
2024-07-05 10:50:00,298.51,299.19,298.5,298.75,19245.0,298.51,299.19,298.5,298.75,19245.0
2024-07-05 11:00:00,298.73,299.39,298.73,299.06,9540.0,298.73,299.39,298.73,299.06,9540.0
2024-07-05 11:10:00,298.95,299.03,298.24,298.54,16308.0,298.95,299.03,298.24,298.54,16308.0
2024-07-05 11:20:00,298.41,298.73,298.41,298.6,10470.0,298.41,298.73,298.41,298.6,10470.0
2024-07-05 11:30:00,298.6,299.1,298.48,298.81,11440.0,298.6,299.1,298.48,298.81,11440.0
2024-07-05 11:40:00,298.94,299.41,298.78,299.4,10369.0,298.94,299.41,298.78,299.4,10369.0
2024-07-05 11:50:00,299.56,299.72,298.34,298.43,14711.0,299.56,299.72,298.34,298.43,14711.0
2024-07-05 12:00:00,298.43,298.47,297.66,297.81,22644.0,298.43,298.47,297.66,297.81,22644.0
2024-07-05 12:10:00,298.0,298.0,297.11,297.18,19118.0,298.0,298.0,297.11,297.18,19118.0
2024-07-05 12:20:00,297.4,297.83,297.08,297.34,19291.0,297.4,297.83,297.08,297.34,19291.0
2024-07-05 12:30:00,297.49,297.86,297.27,297.68,10936.0,297.49,297.86,297.27,297.68,10936.0
2024-07-05 12:40:00,297.6,297.82,297.52,297.72,5094.0,297.6,297.82,297.52,297.72,5094.0
2024-07-05 12:50:00,297.59,297.88,296.8,297.17,21356.0,297.59,297.88,296.8,297.17,21356.0
2024-07-05 13:00:00,297.16,298.0,297.16,297.74,12338.0,297.16,298.0,297.16,297.74,12338.0
2024-07-05 13:10:00,297.7,297.94,297.66,297.7,5009.0,297.7,297.94,297.66,297.7,5009.0
2024-07-05 13:20:00,297.61,297.72,297.12,297.31,6599.0,297.61,297.72,297.12,297.31,6599.0
2024-07-05 13:30:00,297.32,297.72,297.23,297.53,8436.0,297.32,297.72,297.23,297.53,8436.0
2024-07-05 13:40:00,297.65,297.98,297.49,297.88,8528.0,297.65,297.98,297.49,297.88,8528.0
2024-07-05 13:50:00,297.88,297.97,297.7,297.78,4373.0,297.88,297.97,297.7,297.78,4373.0
2024-07-05 14:00:00,297.75,298.31,297.72,298.15,13009.0,297.75,298.31,297.72,298.15,13009.0
2024-07-05 14:10:00,298.26,298.62,298.1,298.54,3689.0,298.26,298.62,298.1,298.54,3689.0
2024-07-05 14:20:00,298.63,298.64,297.84,297.89,16516.0,298.63,298.64,297.84,297.89,16516.0
2024-07-05 14:30:00,298.01,298.09,297.78,297.91,4142.0,298.01,298.09,297.78,297.91,4142.0
2024-07-05 14:40:00,297.94,298.18,297.93,298.07,5635.0,297.94,298.18,297.93,298.07,5635.0
2024-07-05 14:50:00,298.16,298.53,298.0,298.06,7608.0,298.16,298.53,298.0,298.06,7608.0
2024-07-05 15:00:00,298.05,298.72,297.9,298.67,15234.0,298.05,298.72,297.9,298.67,15234.0
2024-07-05 15:10:00,298.67,298.81,298.36,298.36,9179.0,298.67,298.81,298.36,298.36,9179.0
2024-07-05 15:20:00,298.48,298.75,298.38,298.48,8931.0,298.48,298.75,298.38,298.48,8931.0
2024-07-05 15:30:00,298.46,299.1,298.39,299.03,17031.0,298.46,299.1,298.39,299.03,17031.0
2024-07-05 15:40:00,299.03,299.2,298.49,298.78,11909.0,299.03,299.2,298.49,298.78,11909.0
2024-07-05 15:50:00,298.84,299.03,298.01,298.05,48816.0,298.84,299.03,298.01,298.05,48816.0
2024-07-08 09:30:00,300.4,301.91,299.36,300.21,62044.0,300.4,301.91,299.36,300.21,62044.0
2024-07-08 09:40:00,300.58,300.58,297.66,298.0,30023.0,300.58,300.58,297.66,298.0,30023.0
2024-07-08 09:50:00,298.31,298.43,296.3,296.31,42893.0,298.31,298.43,296.3,296.31,42893.0
2024-07-08 10:00:00,296.25,296.82,295.7,295.96,35193.0,296.25,296.82,295.7,295.96,35193.0
2024-07-08 10:10:00,295.96,296.58,295.61,296.4,36095.0,295.96,296.58,295.61,296.4,36095.0
2024-07-08 10:20:00,296.32,297.12,296.25,296.57,20873.0,296.32,297.12,296.25,296.57,20873.0
2024-07-08 10:30:00,296.65,297.07,296.19,296.63,10427.0,296.65,297.07,296.19,296.63,10427.0
2024-07-08 10:40:00,296.53,296.59,295.77,296.59,12109.0,296.53,296.59,295.77,296.59,12109.0
2024-07-08 10:50:00,296.61,296.73,296.01,296.13,21020.0,296.61,296.73,296.01,296.13,21020.0
2024-07-08 11:00:00,296.12,296.39,295.78,295.89,14922.0,296.12,296.39,295.78,295.89,14922.0
2024-07-08 11:10:00,295.8,296.21,295.8,296.1,17736.0,295.8,296.21,295.8,296.1,17736.0
2024-07-08 11:20:00,296.2,296.2,295.28,295.51,17339.0,296.2,296.2,295.28,295.51,17339.0
2024-07-08 11:30:00,295.7,295.97,295.09,295.09,19867.0,295.7,295.97,295.09,295.09,19867.0
2024-07-08 11:40:00,295.22,295.36,294.67,294.91,49211.0,295.22,295.36,294.67,294.91,49211.0
2024-07-08 11:50:00,294.93,295.13,294.61,294.99,21628.0,294.93,295.13,294.61,294.99,21628.0
2024-07-08 12:00:00,295.0,295.5,294.84,295.46,14503.0,295.0,295.5,294.84,295.46,14503.0
2024-07-08 12:10:00,295.46,295.59,295.04,295.05,7740.0,295.46,295.59,295.04,295.05,7740.0
2024-07-08 12:20:00,295.13,295.21,294.76,294.93,17226.0,295.13,295.21,294.76,294.93,17226.0
2024-07-08 12:30:00,294.93,295.46,294.93,295.17,9721.0,294.93,295.46,294.93,295.17,9721.0
2024-07-08 12:40:00,295.09,295.15,294.7,295.01,10490.0,295.09,295.15,294.7,295.01,10490.0
2024-07-08 12:50:00,295.04,295.73,295.03,295.56,15554.0,295.04,295.73,295.03,295.56,15554.0
2024-07-08 13:00:00,295.47,295.88,295.36,295.88,8922.0,295.47,295.88,295.36,295.88,8922.0
2024-07-08 13:10:00,295.85,295.94,295.56,295.6,11424.0,295.85,295.94,295.56,295.6,11424.0
2024-07-08 13:20:00,295.53,296.2,295.53,296.2,7416.0,295.53,296.2,295.53,296.2,7416.0
2024-07-08 13:30:00,296.22,296.24,295.86,296.02,13037.0,296.22,296.24,295.86,296.02,13037.0
2024-07-08 13:40:00,296.0,296.03,295.82,295.89,5115.0,296.0,296.03,295.82,295.89,5115.0
2024-07-08 13:50:00,295.92,296.21,295.73,295.83,22897.0,295.92,296.21,295.73,295.83,22897.0
2024-07-08 14:00:00,295.75,295.9,295.35,295.42,10171.0,295.75,295.9,295.35,295.42,10171.0
2024-07-08 14:10:00,295.3,295.45,294.8,294.81,11833.0,295.3,295.45,294.8,294.81,11833.0
2024-07-08 14:20:00,294.76,294.76,294.07,294.18,13915.0,294.76,294.76,294.07,294.18,13915.0
2024-07-08 14:30:00,294.24,294.26,293.71,294.14,30480.0,294.24,294.26,293.71,294.14,30480.0
2024-07-08 14:40:00,294.14,294.16,293.55,293.86,17582.0,294.14,294.16,293.55,293.86,17582.0
2024-07-08 14:50:00,293.93,294.16,293.87,294.01,13002.0,293.93,294.16,293.87,294.01,13002.0
2024-07-08 15:00:00,293.96,294.25,293.87,293.95,10257.0,293.96,294.25,293.87,293.95,10257.0
2024-07-08 15:10:00,293.94,293.99,293.55,293.55,11019.0,293.94,293.99,293.55,293.55,11019.0
2024-07-08 15:20:00,293.62,293.74,293.51,293.59,18622.0,293.62,293.74,293.51,293.59,18622.0
2024-07-08 15:30:00,293.57,294.26,293.57,294.18,30218.0,293.57,294.26,293.57,294.18,30218.0
2024-07-08 15:40:00,294.14,294.34,293.89,294.33,25738.0,294.14,294.34,293.89,294.33,25738.0
2024-07-08 15:50:00,294.45,294.7,293.86,294.03,72507.0,294.45,294.7,293.86,294.03,72507.0
2024-07-09 09:30:00,293.7,293.7,290.37,291.3,103753.0,293.7,293.7,290.37,291.3,103753.0
2024-07-09 09:40:00,291.9,291.9,290.3,291.3,53121.0,291.9,291.9,290.3,291.3,53121.0
2024-07-09 09:50:00,291.37,291.72,289.76,290.19,63464.0,291.37,291.72,289.76,290.19,63464.0
2024-07-09 10:00:00,290.21,291.81,290.18,291.08,26108.0,290.21,291.81,290.18,291.08,26108.0
2024-07-09 10:10:00,291.15,291.15,290.1,290.31,23091.0,291.15,291.15,290.1,290.31,23091.0
2024-07-09 10:20:00,290.46,290.84,289.85,290.23,29348.0,290.46,290.84,289.85,290.23,29348.0
2024-07-09 10:30:00,290.16,290.48,289.56,290.12,45302.0,290.16,290.48,289.56,290.12,45302.0
2024-07-09 10:40:00,290.29,290.48,289.23,289.49,25309.0,290.29,290.48,289.23,289.49,25309.0
2024-07-09 10:50:00,289.24,289.24,288.25,288.45,50378.0,289.24,289.24,288.25,288.45,50378.0
2024-07-09 11:00:00,288.59,289.37,288.5,288.77,16940.0,288.59,289.37,288.5,288.77,16940.0
2024-07-09 11:10:00,288.91,289.55,288.47,289.0,29112.0,288.91,289.55,288.47,289.0,29112.0
2024-07-09 11:20:00,288.9,288.96,288.4,288.62,21136.0,288.9,288.96,288.4,288.62,21136.0
2024-07-09 11:30:00,288.68,289.1,288.5,288.6,13918.0,288.68,289.1,288.5,288.6,13918.0
2024-07-09 11:40:00,288.61,288.7,288.43,288.5,15302.0,288.61,288.7,288.43,288.5,15302.0
2024-07-09 11:50:00,288.5,288.94,288.3,288.54,28044.0,288.5,288.94,288.3,288.54,28044.0
2024-07-09 12:00:00,288.61,288.65,288.11,288.48,40442.0,288.61,288.65,288.11,288.48,40442.0
2024-07-09 12:10:00,288.46,288.76,288.25,288.43,14334.0,288.46,288.76,288.25,288.43,14334.0
2024-07-09 12:20:00,288.69,289.01,288.43,288.86,22726.0,288.69,289.01,288.43,288.86,22726.0
2024-07-09 12:30:00,288.9,288.98,288.39,288.5,12547.0,288.9,288.98,288.39,288.5,12547.0
2024-07-09 12:40:00,288.4,289.46,288.38,289.42,19461.0,288.4,289.46,288.38,289.42,19461.0
2024-07-09 12:50:00,289.24,289.85,289.06,289.67,19396.0,289.24,289.85,289.06,289.67,19396.0
2024-07-09 13:00:00,289.58,290.11,289.54,289.89,17500.0,289.58,290.11,289.54,289.89,17500.0
2024-07-09 13:10:00,289.85,290.26,289.28,289.35,19899.0,289.85,290.26,289.28,289.35,19899.0
2024-07-09 13:20:00,289.29,289.89,289.15,289.74,10595.0,289.29,289.89,289.15,289.74,10595.0
2024-07-09 13:30:00,289.8,290.03,289.36,289.54,13124.0,289.8,290.03,289.36,289.54,13124.0
2024-07-09 13:40:00,289.55,289.66,289.39,289.49,9616.0,289.55,289.66,289.39,289.49,9616.0
2024-07-09 13:50:00,289.4,290.17,289.4,289.83,20617.0,289.4,290.17,289.4,289.83,20617.0
2024-07-09 14:00:00,289.79,290.62,289.63,290.55,13237.0,289.79,290.62,289.63,290.55,13237.0
2024-07-09 14:10:00,290.67,291.0,290.55,290.76,15423.0,290.67,291.0,290.55,290.76,15423.0
2024-07-09 14:20:00,290.76,290.86,290.1,290.19,10512.0,290.76,290.86,290.1,290.19,10512.0
2024-07-09 14:30:00,290.16,290.98,290.12,290.98,11303.0,290.16,290.98,290.12,290.98,11303.0
2024-07-09 14:40:00,290.83,291.05,290.49,290.83,16914.0,290.83,291.05,290.49,290.83,16914.0
2024-07-09 14:50:00,291.04,291.04,290.39,290.8,15013.0,291.04,291.04,290.39,290.8,15013.0
2024-07-09 15:00:00,290.77,291.09,290.75,290.78,17528.0,290.77,291.09,290.75,290.78,17528.0
2024-07-09 15:10:00,290.78,290.97,290.43,290.84,15342.0,290.78,290.97,290.43,290.84,15342.0
2024-07-09 15:20:00,290.85,291.24,290.75,291.09,19386.0,290.85,291.24,290.75,291.09,19386.0
2024-07-09 15:30:00,291.01,291.13,290.74,290.91,28219.0,291.01,291.13,290.74,290.91,28219.0
2024-07-09 15:40:00,290.91,291.11,290.77,290.91,20642.0,290.91,291.11,290.77,290.91,20642.0
2024-07-09 15:50:00,290.83,291.42,289.73,289.87,81277.0,290.83,291.42,289.73,289.87,81277.0
2024-07-10 09:30:00,288.58,290.21,288.05,288.72,54891.0,288.58,290.21,288.05,288.72,54891.0
2024-07-10 09:40:00,288.55,288.85,286.34,286.6,43444.0,288.55,288.85,286.34,286.6,43444.0
2024-07-10 09:50:00,286.63,286.93,284.86,285.5,48824.0,286.63,286.93,284.86,285.5,48824.0
2024-07-10 10:00:00,285.28,285.9,283.49,284.1,84464.0,285.28,285.9,283.49,284.1,84464.0
2024-07-10 10:10:00,284.25,285.38,284.09,284.77,43353.0,284.25,285.38,284.09,284.77,43353.0
2024-07-10 10:20:00,284.62,285.8,284.42,285.04,31832.0,284.62,285.8,284.42,285.04,31832.0
2024-07-10 10:30:00,285.1,286.29,284.76,285.91,18955.0,285.1,286.29,284.76,285.91,18955.0
2024-07-10 10:40:00,285.8,285.88,284.8,285.15,29262.0,285.8,285.88,284.8,285.15,29262.0
2024-07-10 10:50:00,285.25,285.73,284.84,285.14,33479.0,285.25,285.73,284.84,285.14,33479.0
2024-07-10 11:00:00,285.0,285.8,284.96,284.96,20279.0,285.0,285.8,284.96,284.96,20279.0
2024-07-10 11:10:00,284.96,285.2,284.51,284.91,29242.0,284.96,285.2,284.51,284.91,29242.0
2024-07-10 11:20:00,284.92,284.96,284.39,284.66,28994.0,284.92,284.96,284.39,284.66,28994.0
2024-07-10 11:30:00,284.59,284.87,284.39,284.44,27958.0,284.59,284.87,284.39,284.44,27958.0
2024-07-10 11:40:00,284.5,284.79,284.43,284.61,26530.0,284.5,284.79,284.43,284.61,26530.0
2024-07-10 11:50:00,284.61,284.82,283.92,284.2,33375.0,284.61,284.82,283.92,284.2,33375.0
2024-07-10 12:00:00,284.12,284.67,284.11,284.12,17099.0,284.12,284.67,284.11,284.12,17099.0
2024-07-10 12:10:00,284.02,284.33,283.72,284.04,21956.0,284.02,284.33,283.72,284.04,21956.0
2024-07-10 12:20:00,284.04,284.5,284.01,284.2,13039.0,284.04,284.5,284.01,284.2,13039.0
2024-07-10 12:30:00,284.17,284.83,283.87,284.62,24518.0,284.17,284.83,283.87,284.62,24518.0
2024-07-10 12:40:00,284.63,284.71,284.42,284.42,16096.0,284.63,284.71,284.42,284.42,16096.0
2024-07-10 12:50:00,284.47,285.03,284.32,284.97,26727.0,284.47,285.03,284.32,284.97,26727.0
2024-07-10 13:00:00,284.9,285.62,284.74,285.62,14114.0,284.9,285.62,284.74,285.62,14114.0
2024-07-10 13:10:00,285.52,286.11,285.52,285.99,17383.0,285.52,286.11,285.52,285.99,17383.0
2024-07-10 13:20:00,285.95,286.38,285.68,286.06,12162.0,285.95,286.38,285.68,286.06,12162.0
2024-07-10 13:30:00,286.03,286.17,285.77,286.0,12193.0,286.03,286.17,285.77,286.0,12193.0
2024-07-10 13:40:00,286.05,286.16,285.21,285.5,25178.0,286.05,286.16,285.21,285.5,25178.0
2024-07-10 13:50:00,285.56,285.7,285.39,285.46,7581.0,285.56,285.7,285.39,285.46,7581.0
2024-07-10 14:00:00,285.55,286.41,285.52,286.37,58635.0,285.55,286.41,285.52,286.37,58635.0
2024-07-10 14:10:00,286.35,286.69,286.31,286.55,11773.0,286.35,286.69,286.31,286.55,11773.0
2024-07-10 14:20:00,286.5,286.75,286.17,286.27,17709.0,286.5,286.75,286.17,286.27,17709.0
2024-07-10 14:30:00,286.37,286.37,286.01,286.34,8512.0,286.37,286.37,286.01,286.34,8512.0
2024-07-10 14:40:00,286.35,286.74,286.08,286.62,16984.0,286.35,286.74,286.08,286.62,16984.0
2024-07-10 14:50:00,286.63,287.79,286.29,287.79,57182.0,286.63,287.79,286.29,287.79,57182.0
2024-07-10 15:00:00,287.66,288.8,287.58,288.69,27493.0,287.66,288.8,287.58,288.69,27493.0
2024-07-10 15:10:00,288.58,288.69,287.89,288.35,32819.0,288.58,288.69,287.89,288.35,32819.0
2024-07-10 15:20:00,288.5,288.62,287.8,287.98,17110.0,288.5,288.62,287.8,287.98,17110.0
2024-07-10 15:30:00,288.09,288.58,287.79,288.3,25130.0,288.09,288.58,287.79,288.3,25130.0
2024-07-10 15:40:00,288.22,288.39,287.93,288.38,32858.0,288.22,288.39,287.93,288.38,32858.0
2024-07-10 15:50:00,288.29,288.8,287.85,288.08,156902.0,288.29,288.8,287.85,288.08,156902.0
2024-07-11 09:30:00,289.4,291.25,288.39,290.49,88543.0,289.4,291.25,288.39,290.49,88543.0
2024-07-11 09:40:00,290.3,293.23,290.24,293.23,74729.0,290.3,293.23,290.24,293.23,74729.0
2024-07-11 09:50:00,293.07,293.22,291.68,292.64,27069.0,293.07,293.22,291.68,292.64,27069.0
2024-07-11 10:00:00,292.63,294.59,292.59,294.28,64232.0,292.63,294.59,292.59,294.28,64232.0
2024-07-11 10:10:00,294.28,295.5,293.05,293.4,46347.0,294.28,295.5,293.05,293.4,46347.0
2024-07-11 10:20:00,293.53,293.53,291.0,291.24,43469.0,293.53,293.53,291.0,291.24,43469.0
2024-07-11 10:30:00,291.24,292.97,291.23,292.8,26236.0,291.24,292.97,291.23,292.8,26236.0
2024-07-11 10:40:00,292.9,292.97,292.0,292.0,18683.0,292.9,292.97,292.0,292.0,18683.0
2024-07-11 10:50:00,292.02,292.56,291.41,291.65,23990.0,292.02,292.56,291.41,291.65,23990.0
2024-07-11 11:00:00,291.45,292.46,291.45,291.79,20901.0,291.45,292.46,291.45,291.79,20901.0
2024-07-11 11:10:00,291.67,292.22,291.45,291.68,9918.0,291.67,292.22,291.45,291.68,9918.0
2024-07-11 11:20:00,291.66,291.9,290.09,290.62,38000.0,291.66,291.9,290.09,290.62,38000.0
2024-07-11 11:30:00,290.77,291.36,290.52,290.64,22532.0,290.77,291.36,290.52,290.64,22532.0
2024-07-11 11:40:00,290.74,291.02,290.27,290.85,35335.0,290.74,291.02,290.27,290.85,35335.0
2024-07-11 11:50:00,290.77,291.0,290.16,290.16,13234.0,290.77,291.0,290.16,290.16,13234.0
2024-07-11 12:00:00,290.0,290.14,289.05,289.5,17606.0,290.0,290.14,289.05,289.5,17606.0
2024-07-11 12:10:00,289.26,289.52,288.89,289.28,18619.0,289.26,289.52,288.89,289.28,18619.0
2024-07-11 12:20:00,289.3,289.73,288.85,289.73,23204.0,289.3,289.73,288.85,289.73,23204.0
2024-07-11 12:30:00,289.76,290.4,289.41,289.67,22992.0,289.76,290.4,289.41,289.67,22992.0
2024-07-11 12:40:00,289.69,289.7,289.06,289.08,9900.0,289.69,289.7,289.06,289.08,9900.0
2024-07-11 12:50:00,289.18,289.87,289.11,289.76,9897.0,289.18,289.87,289.11,289.76,9897.0
2024-07-11 13:00:00,289.7,289.72,288.84,289.39,20668.0,289.7,289.72,288.84,289.39,20668.0
2024-07-11 13:10:00,289.57,290.28,289.45,290.13,6204.0,289.57,290.28,289.45,290.13,6204.0
2024-07-11 13:20:00,290.11,290.45,289.9,290.0,10177.0,290.11,290.45,289.9,290.0,10177.0
2024-07-11 13:30:00,290.0,290.23,289.04,289.1,17119.0,290.0,290.23,289.04,289.1,17119.0
2024-07-11 13:40:00,289.23,289.52,289.01,289.01,14419.0,289.23,289.52,289.01,289.01,14419.0
2024-07-11 13:50:00,289.01,289.79,288.91,289.58,10406.0,289.01,289.79,288.91,289.58,10406.0
2024-07-11 14:00:00,289.49,290.01,289.26,289.29,23725.0,289.49,290.01,289.26,289.29,23725.0
2024-07-11 14:10:00,289.29,289.63,289.05,289.16,4966.0,289.29,289.63,289.05,289.16,4966.0
2024-07-11 14:20:00,289.16,289.4,289.07,289.29,4599.0,289.16,289.4,289.07,289.29,4599.0
2024-07-11 14:30:00,289.38,289.88,289.27,289.75,17559.0,289.38,289.88,289.27,289.75,17559.0
2024-07-11 14:40:00,289.76,289.83,289.36,289.36,7381.0,289.76,289.83,289.36,289.36,7381.0
2024-07-11 14:50:00,289.43,289.83,289.38,289.63,8378.0,289.43,289.83,289.38,289.63,8378.0
2024-07-11 15:00:00,289.54,289.69,289.21,289.24,10027.0,289.54,289.69,289.21,289.24,10027.0
2024-07-11 15:10:00,289.17,289.37,289.01,289.18,10194.0,289.17,289.37,289.01,289.18,10194.0
2024-07-11 15:20:00,289.17,289.19,288.89,289.19,8449.0,289.17,289.19,288.89,289.19,8449.0
2024-07-11 15:30:00,289.19,289.27,288.85,288.99,11120.0,289.19,289.27,288.85,288.99,11120.0
2024-07-11 15:40:00,288.99,289.15,288.62,289.04,20174.0,288.99,289.15,288.62,289.04,20174.0
2024-07-11 15:50:00,288.95,289.49,288.6,289.25,87248.0,288.95,289.49,288.6,289.25,87248.0
2024-07-12 09:30:00,292.81,296.38,292.38,292.42,107881.0,292.81,296.38,292.38,292.42,107881.0
2024-07-12 09:40:00,292.65,292.96,290.11,290.36,23657.0,292.65,292.96,290.11,290.36,23657.0
2024-07-12 09:50:00,290.36,290.37,288.97,289.15,34943.0,290.36,290.37,288.97,289.15,34943.0
2024-07-12 10:00:00,288.95,289.15,287.78,288.04,39144.0,288.95,289.15,287.78,288.04,39144.0
2024-07-12 10:10:00,288.16,289.78,288.11,289.5,45268.0,288.16,289.78,288.11,289.5,45268.0
2024-07-12 10:20:00,289.63,290.56,289.17,290.47,36906.0,289.63,290.56,289.17,290.47,36906.0
2024-07-12 10:30:00,290.88,292.28,289.74,291.91,30487.0,290.88,292.28,289.74,291.91,30487.0
2024-07-12 10:40:00,291.88,293.15,291.65,291.8,19329.0,291.88,293.15,291.65,291.8,19329.0
2024-07-12 10:50:00,291.84,292.11,291.37,291.84,12825.0,291.84,292.11,291.37,291.84,12825.0
2024-07-12 11:00:00,291.83,293.0,291.51,292.7,15393.0,291.83,293.0,291.51,292.7,15393.0
2024-07-12 11:10:00,292.54,293.1,292.54,292.85,14311.0,292.54,293.1,292.54,292.85,14311.0
2024-07-12 11:20:00,292.92,293.0,292.21,292.56,23270.0,292.92,293.0,292.21,292.56,23270.0
2024-07-12 11:30:00,292.58,292.59,291.71,291.72,22708.0,292.58,292.59,291.71,291.72,22708.0
2024-07-12 11:40:00,291.72,292.18,291.68,292.06,14403.0,291.72,292.18,291.68,292.06,14403.0
2024-07-12 11:50:00,292.12,292.17,291.11,291.11,18335.0,292.12,292.17,291.11,291.11,18335.0
2024-07-12 12:00:00,291.17,291.17,290.12,290.18,17459.0,291.17,291.17,290.12,290.18,17459.0
2024-07-12 12:10:00,290.15,290.25,289.69,290.21,24064.0,290.15,290.25,289.69,290.21,24064.0
2024-07-12 12:20:00,290.26,290.42,289.84,289.92,19227.0,290.26,290.42,289.84,289.92,19227.0
2024-07-12 12:30:00,289.9,290.47,289.53,290.2,25160.0,289.9,290.47,289.53,290.2,25160.0
2024-07-12 12:40:00,290.26,290.3,290.0,290.11,9986.0,290.26,290.3,290.0,290.11,9986.0
2024-07-12 12:50:00,290.1,290.58,289.56,290.57,12997.0,290.1,290.58,289.56,290.57,12997.0
2024-07-12 13:00:00,290.52,290.66,289.78,290.62,11611.0,290.52,290.66,289.78,290.62,11611.0
2024-07-12 13:10:00,290.79,290.89,290.42,290.49,14310.0,290.79,290.89,290.42,290.49,14310.0
2024-07-12 13:20:00,290.49,291.27,290.29,290.64,13737.0,290.49,291.27,290.29,290.64,13737.0
2024-07-12 13:30:00,290.64,291.77,290.11,291.76,21581.0,290.64,291.77,290.11,291.76,21581.0
2024-07-12 13:40:00,291.83,292.28,291.64,291.82,19775.0,291.83,292.28,291.64,291.82,19775.0
2024-07-12 13:50:00,291.82,292.15,291.45,291.45,4604.0,291.82,292.15,291.45,291.45,4604.0
2024-07-12 14:00:00,291.85,292.32,291.15,291.96,31813.0,291.85,292.32,291.15,291.96,31813.0
2024-07-12 14:10:00,292.18,292.43,291.41,292.28,20859.0,292.18,292.43,291.41,292.28,20859.0
2024-07-12 14:20:00,292.22,292.22,291.25,291.35,9229.0,292.22,292.22,291.25,291.35,9229.0
2024-07-12 14:30:00,291.45,291.47,291.04,291.35,8950.0,291.45,291.47,291.04,291.35,8950.0
2024-07-12 14:40:00,291.36,291.68,291.06,291.46,7413.0,291.36,291.68,291.06,291.46,7413.0
2024-07-12 14:50:00,291.34,291.35,290.79,291.32,10939.0,291.34,291.35,290.79,291.32,10939.0
2024-07-12 15:00:00,291.43,291.43,291.02,291.13,3653.0,291.43,291.43,291.02,291.13,3653.0
2024-07-12 15:10:00,291.05,291.46,290.86,291.38,14818.0,291.05,291.46,290.86,291.38,14818.0
2024-07-12 15:20:00,291.38,291.57,291.21,291.21,9891.0,291.38,291.57,291.21,291.21,9891.0
2024-07-12 15:30:00,291.15,291.3,290.5,290.87,18430.0,291.15,291.3,290.5,290.87,18430.0
2024-07-12 15:40:00,290.84,290.99,290.22,290.22,16824.0,290.84,290.99,290.22,290.22,16824.0
2024-07-12 15:50:00,290.34,291.18,290.13,291.06,92950.0,290.34,291.18,290.13,291.06,92950.0
2024-07-15 09:30:00,289.5,290.0,283.01,284.54,130317.0,289.5,290.0,283.01,284.54,130317.0
2024-07-15 09:40:00,284.5,287.19,284.49,287.0,42388.0,284.5,287.19,284.49,287.0,42388.0
2024-07-15 09:50:00,287.0,287.32,285.7,286.41,38468.0,287.0,287.32,285.7,286.41,38468.0
2024-07-15 10:00:00,286.22,286.56,284.65,285.73,44832.0,286.22,286.56,284.65,285.73,44832.0
2024-07-15 10:10:00,285.69,286.86,285.13,286.6,46450.0,285.69,286.86,285.13,286.6,46450.0
2024-07-15 10:20:00,286.56,286.6,284.75,284.88,22251.0,286.56,286.6,284.75,284.88,22251.0
2024-07-15 10:30:00,284.75,285.13,284.5,284.68,44347.0,284.75,285.13,284.5,284.68,44347.0
2024-07-15 10:40:00,284.85,285.96,284.85,285.17,31240.0,284.85,285.96,284.85,285.17,31240.0
2024-07-15 10:50:00,285.16,286.0,284.82,285.25,29710.0,285.16,286.0,284.82,285.25,29710.0
2024-07-15 11:00:00,285.48,285.66,285.26,285.48,22725.0,285.48,285.66,285.26,285.48,22725.0
2024-07-15 11:10:00,285.51,286.32,285.1,285.71,22244.0,285.51,286.32,285.1,285.71,22244.0
2024-07-15 11:20:00,285.6,286.28,285.41,286.22,36304.0,285.6,286.28,285.41,286.22,36304.0
2024-07-15 11:30:00,286.3,286.57,285.4,286.51,20149.0,286.3,286.57,285.4,286.51,20149.0
2024-07-15 11:40:00,286.42,287.58,286.35,287.57,23233.0,286.42,287.58,286.35,287.57,23233.0
2024-07-15 11:50:00,287.4,287.54,286.98,286.98,18816.0,287.4,287.54,286.98,286.98,18816.0
2024-07-15 12:00:00,286.96,286.96,286.33,286.75,9630.0,286.96,286.96,286.33,286.75,9630.0
2024-07-15 12:10:00,286.44,286.74,286.23,286.74,13794.0,286.44,286.74,286.23,286.74,13794.0
2024-07-15 12:20:00,286.52,286.52,285.75,285.77,14782.0,286.52,286.52,285.75,285.77,14782.0
2024-07-15 12:30:00,285.91,286.02,285.5,285.66,16121.0,285.91,286.02,285.5,285.66,16121.0
2024-07-15 12:40:00,285.5,285.74,285.01,285.03,11834.0,285.5,285.74,285.01,285.03,11834.0
2024-07-15 12:50:00,285.02,285.17,284.53,285.06,13771.0,285.02,285.17,284.53,285.06,13771.0
2024-07-15 13:00:00,285.05,285.12,284.37,284.58,11849.0,285.05,285.12,284.37,284.58,11849.0
2024-07-15 13:10:00,284.53,284.57,283.86,284.0,17909.0,284.53,284.57,283.86,284.0,17909.0
2024-07-15 13:20:00,284.09,284.12,283.56,283.77,16086.0,284.09,284.12,283.56,283.77,16086.0
2024-07-15 13:30:00,283.68,283.68,282.8,283.09,29960.0,283.68,283.68,282.8,283.09,29960.0
2024-07-15 13:40:00,283.0,283.3,282.68,282.83,27648.0,283.0,283.3,282.68,282.83,27648.0
2024-07-15 13:50:00,282.94,283.05,282.6,282.68,35880.0,282.94,283.05,282.6,282.68,35880.0
2024-07-15 14:00:00,282.77,283.28,282.65,282.7,19643.0,282.77,283.28,282.65,282.7,19643.0
2024-07-15 14:10:00,282.78,283.1,282.58,282.63,17000.0,282.78,283.1,282.58,282.63,17000.0
2024-07-15 14:20:00,282.7,283.83,282.7,283.83,21833.0,282.7,283.83,282.7,283.83,21833.0
2024-07-15 14:30:00,283.77,284.32,283.59,284.3,24490.0,283.77,284.32,283.59,284.3,24490.0
2024-07-15 14:40:00,284.26,284.26,283.32,284.02,30626.0,284.26,284.26,283.32,284.02,30626.0
2024-07-15 14:50:00,283.9,284.41,283.52,284.24,22063.0,283.9,284.41,283.52,284.24,22063.0
2024-07-15 15:00:00,284.16,284.16,283.6,283.94,19666.0,284.16,284.16,283.6,283.94,19666.0
2024-07-15 15:10:00,283.96,284.12,283.7,283.81,9234.0,283.96,284.12,283.7,283.81,9234.0
2024-07-15 15:20:00,283.7,284.35,283.7,284.11,30498.0,283.7,284.35,283.7,284.11,30498.0
2024-07-15 15:30:00,284.1,284.17,283.36,283.36,20100.0,284.1,284.17,283.36,283.36,20100.0
2024-07-15 15:40:00,283.3,283.43,282.7,283.12,46001.0,283.3,283.43,282.7,283.12,46001.0
2024-07-15 15:50:00,283.01,283.84,282.86,283.71,124744.0,283.01,283.84,282.86,283.71,124744.0
2024-07-16 09:30:00,284.64,284.66,282.03,283.92,51544.0,284.64,284.66,282.03,283.92,51544.0
2024-07-16 09:40:00,283.93,285.6,283.52,285.14,31427.0,283.93,285.6,283.52,285.14,31427.0
2024-07-16 09:50:00,285.37,286.57,285.19,286.36,39017.0,285.37,286.57,285.19,286.36,39017.0
2024-07-16 10:00:00,286.5,287.25,285.57,285.84,32133.0,286.5,287.25,285.57,285.84,32133.0
2024-07-16 10:10:00,285.79,286.42,285.23,286.16,47326.0,285.79,286.42,285.23,286.16,47326.0
2024-07-16 10:20:00,286.24,286.9,285.72,286.69,16651.0,286.24,286.9,285.72,286.69,16651.0
2024-07-16 10:30:00,286.69,287.33,286.53,286.53,33592.0,286.69,287.33,286.53,286.53,33592.0
2024-07-16 10:40:00,286.5,287.08,286.38,286.54,13477.0,286.5,287.08,286.38,286.54,13477.0
2024-07-16 10:50:00,286.57,286.85,286.01,286.59,13900.0,286.57,286.85,286.01,286.59,13900.0
2024-07-16 11:00:00,286.54,286.97,285.98,286.67,15349.0,286.54,286.97,285.98,286.67,15349.0
2024-07-16 11:10:00,286.86,287.74,286.81,287.28,61175.0,286.86,287.74,286.81,287.28,61175.0
2024-07-16 11:20:00,287.28,287.75,287.13,287.27,23656.0,287.28,287.75,287.13,287.27,23656.0
2024-07-16 11:30:00,287.31,287.31,286.34,287.03,9293.0,287.31,287.31,286.34,287.03,9293.0
2024-07-16 11:40:00,287.02,287.26,286.72,286.9,5775.0,287.02,287.26,286.72,286.9,5775.0
2024-07-16 11:50:00,286.91,288.26,286.88,288.0,42407.0,286.91,288.26,286.88,288.0,42407.0
2024-07-16 12:00:00,287.7,287.84,287.17,287.29,15423.0,287.7,287.84,287.17,287.29,15423.0
2024-07-16 12:10:00,287.24,288.5,287.1,288.2,23892.0,287.24,288.5,287.1,288.2,23892.0
2024-07-16 12:20:00,288.43,288.86,288.29,288.83,34059.0,288.43,288.86,288.29,288.83,34059.0
2024-07-16 12:30:00,288.71,288.8,288.2,288.23,13366.0,288.71,288.8,288.2,288.23,13366.0
2024-07-16 12:40:00,288.25,288.32,287.63,288.12,16762.0,288.25,288.32,287.63,288.12,16762.0
2024-07-16 12:50:00,288.16,288.26,287.78,288.0,13662.0,288.16,288.26,287.78,288.0,13662.0
2024-07-16 13:00:00,287.93,288.01,287.65,287.8,8569.0,287.93,288.01,287.65,287.8,8569.0
2024-07-16 13:10:00,287.88,288.8,287.87,288.53,28152.0,287.88,288.8,287.87,288.53,28152.0
2024-07-16 13:20:00,288.53,288.62,288.04,288.2,11412.0,288.53,288.62,288.04,288.2,11412.0
2024-07-16 13:30:00,288.21,288.63,288.07,288.63,12410.0,288.21,288.63,288.07,288.63,12410.0
2024-07-16 13:40:00,288.51,288.73,288.39,288.51,14804.0,288.51,288.73,288.39,288.51,14804.0
2024-07-16 13:50:00,288.61,288.65,288.05,288.05,24461.0,288.61,288.65,288.05,288.05,24461.0
2024-07-16 14:00:00,288.05,288.6,288.05,288.35,13391.0,288.05,288.6,288.05,288.35,13391.0
2024-07-16 14:10:00,288.43,288.76,288.34,288.53,19375.0,288.43,288.76,288.34,288.53,19375.0
2024-07-16 14:20:00,288.53,289.19,288.48,289.13,27254.0,288.53,289.19,288.48,289.13,27254.0
2024-07-16 14:30:00,289.13,289.74,288.86,289.65,20848.0,289.13,289.74,288.86,289.65,20848.0
2024-07-16 14:40:00,289.63,289.73,289.26,289.67,15736.0,289.63,289.73,289.26,289.67,15736.0
2024-07-16 14:50:00,289.54,290.32,289.45,289.94,29535.0,289.54,290.32,289.45,289.94,29535.0
2024-07-16 15:00:00,290.04,290.51,290.04,290.38,13843.0,290.04,290.51,290.04,290.38,13843.0
2024-07-16 15:10:00,290.31,290.69,290.09,290.19,21183.0,290.31,290.69,290.09,290.19,21183.0
2024-07-16 15:20:00,290.1,291.49,290.1,291.38,40139.0,290.1,291.49,290.1,291.38,40139.0
2024-07-16 15:30:00,291.38,291.52,290.88,291.39,30047.0,291.38,291.52,290.88,291.39,30047.0
2024-07-16 15:40:00,291.39,291.51,290.96,291.17,30980.0,291.39,291.51,290.96,291.17,30980.0
2024-07-16 15:50:00,291.18,291.88,291.17,291.76,122666.0,291.18,291.88,291.17,291.76,122666.0
2024-07-17 09:30:00,289.96,291.76,288.51,290.96,64371.0,289.96,291.76,288.51,290.96,64371.0
2024-07-17 09:40:00,290.91,292.2,289.4,290.12,27081.0,290.91,292.2,289.4,290.12,27081.0
2024-07-17 09:50:00,290.12,292.41,289.91,291.96,38535.0,290.12,292.41,289.91,291.96,38535.0
2024-07-17 10:00:00,291.77,292.84,291.03,291.94,35402.0,291.77,292.84,291.03,291.94,35402.0
2024-07-17 10:10:00,291.85,292.32,291.34,291.94,26836.0,291.85,292.32,291.34,291.94,26836.0
2024-07-17 10:20:00,291.92,292.84,290.68,290.9,26118.0,291.92,292.84,290.68,290.9,26118.0
2024-07-17 10:30:00,290.61,291.95,290.61,291.41,22721.0,290.61,291.95,290.61,291.41,22721.0
2024-07-17 10:40:00,291.45,292.17,291.24,291.41,15610.0,291.45,292.17,291.24,291.41,15610.0
2024-07-17 10:50:00,291.35,291.89,290.69,291.05,31918.0,291.35,291.89,290.69,291.05,31918.0
2024-07-17 11:00:00,291.06,291.73,290.91,291.73,12071.0,291.06,291.73,290.91,291.73,12071.0
2024-07-17 11:10:00,291.73,291.99,291.67,291.99,7697.0,291.73,291.99,291.67,291.99,7697.0
2024-07-17 11:20:00,291.91,292.02,291.46,291.5,14169.0,291.91,292.02,291.46,291.5,14169.0
2024-07-17 11:30:00,291.59,291.84,290.41,290.9,26355.0,291.59,291.84,290.41,290.9,26355.0
2024-07-17 11:40:00,290.88,291.16,290.73,290.97,8193.0,290.88,291.16,290.73,290.97,8193.0
2024-07-17 11:50:00,290.96,291.01,290.54,290.78,9829.0,290.96,291.01,290.54,290.78,9829.0
2024-07-17 12:00:00,290.8,291.04,290.11,290.31,19984.0,290.8,291.04,290.11,290.31,19984.0
2024-07-17 12:10:00,290.35,290.5,289.67,289.97,29834.0,290.35,290.5,289.67,289.97,29834.0
2024-07-17 12:20:00,289.98,290.62,289.88,290.54,20023.0,289.98,290.62,289.88,290.54,20023.0
2024-07-17 12:30:00,290.54,290.74,290.36,290.52,10093.0,290.54,290.74,290.36,290.52,10093.0
2024-07-17 12:40:00,290.5,290.6,289.56,289.81,13892.0,290.5,290.6,289.56,289.81,13892.0
2024-07-17 12:50:00,289.83,290.56,289.69,290.41,10169.0,289.83,290.56,289.69,290.41,10169.0
2024-07-17 13:00:00,290.5,290.59,289.65,289.74,9817.0,290.5,290.59,289.65,289.74,9817.0
2024-07-17 13:10:00,289.73,289.73,289.05,289.58,15527.0,289.73,289.73,289.05,289.58,15527.0
2024-07-17 13:20:00,289.31,290.3,289.31,290.3,11269.0,289.31,290.3,289.31,290.3,11269.0
2024-07-17 13:30:00,290.31,290.67,290.28,290.63,20487.0,290.31,290.67,290.28,290.63,20487.0
2024-07-17 13:40:00,290.62,291.92,290.51,291.92,13535.0,290.62,291.92,290.51,291.92,13535.0
2024-07-17 13:50:00,291.92,292.44,291.66,292.26,13070.0,291.92,292.44,291.66,292.26,13070.0
2024-07-17 14:00:00,292.21,292.4,291.93,292.06,16270.0,292.21,292.4,291.93,292.06,16270.0
2024-07-17 14:10:00,292.08,293.16,292.05,293.16,17502.0,292.08,293.16,292.05,293.16,17502.0
2024-07-17 14:20:00,293.16,293.69,293.14,293.5,16832.0,293.16,293.69,293.14,293.5,16832.0
2024-07-17 14:30:00,293.37,293.94,293.01,293.14,15891.0,293.37,293.94,293.01,293.14,15891.0
2024-07-17 14:40:00,293.27,293.53,293.19,293.31,9043.0,293.27,293.53,293.19,293.31,9043.0
2024-07-17 14:50:00,293.38,293.88,293.08,293.28,26858.0,293.38,293.88,293.08,293.28,26858.0
2024-07-17 15:00:00,293.39,293.39,291.8,291.83,16675.0,293.39,293.39,291.8,291.83,16675.0
2024-07-17 15:10:00,291.74,292.01,291.39,291.48,22316.0,291.74,292.01,291.39,291.48,22316.0
2024-07-17 15:20:00,291.48,291.87,291.31,291.79,16794.0,291.48,291.87,291.31,291.79,16794.0
2024-07-17 15:30:00,291.82,292.42,291.42,291.42,29676.0,291.82,292.42,291.42,291.42,29676.0
2024-07-17 15:40:00,291.54,292.2,291.34,291.8,29242.0,291.54,292.2,291.34,291.8,29242.0
2024-07-17 15:50:00,291.7,292.85,291.7,292.73,79822.0,291.7,292.85,291.7,292.73,79822.0
2024-07-18 09:30:00,293.55,294.06,292.29,294.06,42931.0,293.55,294.06,292.29,294.06,42931.0
2024-07-18 09:40:00,294.47,295.03,293.66,295.03,27289.0,294.47,295.03,293.66,295.03,27289.0
2024-07-18 09:50:00,294.94,295.35,293.89,294.6,29758.0,294.94,295.35,293.89,294.6,29758.0
2024-07-18 10:00:00,294.77,294.95,293.56,293.65,20802.0,294.77,294.95,293.56,293.65,20802.0
2024-07-18 10:10:00,293.44,293.81,291.71,292.09,44147.0,293.44,293.81,291.71,292.09,44147.0
2024-07-18 10:20:00,292.09,293.0,292.02,292.88,22113.0,292.09,293.0,292.02,292.88,22113.0
2024-07-18 10:30:00,293.08,293.18,291.52,292.12,24069.0,293.08,293.18,291.52,292.12,24069.0
2024-07-18 10:40:00,292.37,292.8,291.93,292.59,15299.0,292.37,292.8,291.93,292.59,15299.0
2024-07-18 10:50:00,292.51,293.35,292.0,292.15,11467.0,292.51,293.35,292.0,292.15,11467.0
2024-07-18 11:00:00,292.21,292.61,291.56,292.0,8852.0,292.21,292.61,291.56,292.0,8852.0
2024-07-18 11:10:00,291.82,291.9,290.98,291.69,39553.0,291.82,291.9,290.98,291.69,39553.0
2024-07-18 11:20:00,291.69,291.91,290.46,290.62,42022.0,291.69,291.91,290.46,290.62,42022.0
2024-07-18 11:30:00,290.77,291.0,289.01,289.24,29609.0,290.77,291.0,289.01,289.24,29609.0
2024-07-18 11:40:00,289.24,289.55,288.32,288.32,16286.0,289.24,289.55,288.32,288.32,16286.0
2024-07-18 11:50:00,288.56,288.61,287.71,288.44,16976.0,288.56,288.61,287.71,288.44,16976.0
2024-07-18 12:00:00,288.57,288.95,288.24,288.71,19121.0,288.57,288.95,288.24,288.71,19121.0
2024-07-18 12:10:00,288.68,289.05,288.0,288.21,19974.0,288.68,289.05,288.0,288.21,19974.0
2024-07-18 12:20:00,288.07,288.22,287.75,287.94,11728.0,288.07,288.22,287.75,287.94,11728.0
2024-07-18 12:30:00,287.88,288.46,287.56,288.34,11671.0,287.88,288.46,287.56,288.34,11671.0
2024-07-18 12:40:00,288.32,288.5,287.93,288.18,24077.0,288.32,288.5,287.93,288.18,24077.0
2024-07-18 12:50:00,288.22,289.15,288.21,288.87,11092.0,288.22,289.15,288.21,288.87,11092.0
2024-07-18 13:00:00,288.71,289.72,288.64,288.85,13111.0,288.71,289.72,288.64,288.85,13111.0
2024-07-18 13:10:00,288.85,288.9,288.04,288.04,10721.0,288.85,288.9,288.04,288.04,10721.0
2024-07-18 13:20:00,288.19,288.3,287.55,288.16,7110.0,288.19,288.3,287.55,288.16,7110.0
2024-07-18 13:30:00,288.25,288.46,288.02,288.26,3623.0,288.25,288.46,288.02,288.26,3623.0
2024-07-18 13:40:00,288.34,288.55,288.03,288.55,6386.0,288.34,288.55,288.03,288.55,6386.0
2024-07-18 13:50:00,288.3,288.3,287.59,288.04,17060.0,288.3,288.3,287.59,288.04,17060.0
2024-07-18 14:00:00,288.01,288.01,287.5,287.66,4580.0,288.01,288.01,287.5,287.66,4580.0
2024-07-18 14:10:00,287.52,287.52,286.5,286.75,21950.0,287.52,287.52,286.5,286.75,21950.0
2024-07-18 14:20:00,286.76,286.89,286.23,286.23,14457.0,286.76,286.89,286.23,286.23,14457.0
2024-07-18 14:30:00,286.24,286.5,285.86,285.86,12850.0,286.24,286.5,285.86,285.86,12850.0
2024-07-18 14:40:00,286.06,286.33,285.46,285.46,15440.0,286.06,286.33,285.46,285.46,15440.0
2024-07-18 14:50:00,285.56,286.39,285.48,286.3,14316.0,285.56,286.39,285.48,286.3,14316.0
2024-07-18 15:00:00,286.28,286.71,286.04,286.41,15460.0,286.28,286.71,286.04,286.41,15460.0
2024-07-18 15:10:00,286.55,286.56,285.35,285.66,25800.0,286.55,286.56,285.35,285.66,25800.0
2024-07-18 15:20:00,285.5,285.8,285.25,285.63,37867.0,285.5,285.8,285.25,285.63,37867.0
2024-07-18 15:30:00,285.5,285.75,285.32,285.35,16327.0,285.5,285.75,285.32,285.35,16327.0
2024-07-18 15:40:00,285.44,285.79,285.22,285.48,27412.0,285.44,285.79,285.22,285.48,27412.0
2024-07-18 15:50:00,285.4,285.8,284.69,285.02,86326.0,285.4,285.8,284.69,285.02,86326.0
2024-07-19 09:30:00,286.94,287.0,284.41,285.09,59710.0,286.94,287.0,284.41,285.09,59710.0
2024-07-19 09:40:00,285.06,286.65,284.68,284.75,25889.0,285.06,286.65,284.68,284.75,25889.0
2024-07-19 09:50:00,284.84,285.06,284.0,284.26,15379.0,284.84,285.06,284.0,284.26,15379.0
2024-07-19 10:00:00,284.35,285.32,283.61,284.57,17784.0,284.35,285.32,283.61,284.57,17784.0
2024-07-19 10:10:00,284.75,284.75,283.44,283.72,16971.0,284.75,284.75,283.44,283.72,16971.0
2024-07-19 10:20:00,283.71,284.39,283.4,283.71,16614.0,283.71,284.39,283.4,283.71,16614.0
2024-07-19 10:30:00,283.87,284.17,283.54,284.12,22798.0,283.87,284.17,283.54,284.12,22798.0
2024-07-19 10:40:00,284.03,284.19,283.72,284.07,15528.0,284.03,284.19,283.72,284.07,15528.0
2024-07-19 10:50:00,283.94,284.11,283.64,283.68,8449.0,283.94,284.11,283.64,283.68,8449.0
2024-07-19 11:00:00,283.79,284.49,283.28,283.28,23077.0,283.79,284.49,283.28,283.28,23077.0
2024-07-19 11:10:00,283.54,283.79,283.28,283.79,11573.0,283.54,283.79,283.28,283.79,11573.0
2024-07-19 11:20:00,283.96,284.08,282.78,283.02,40074.0,283.96,284.08,282.78,283.02,40074.0
2024-07-19 11:30:00,283.16,283.28,282.71,283.02,12860.0,283.16,283.28,282.71,283.02,12860.0
2024-07-19 11:40:00,282.95,283.23,282.29,282.83,17473.0,282.95,283.23,282.29,282.83,17473.0
2024-07-19 11:50:00,282.83,283.17,282.11,282.74,17009.0,282.83,283.17,282.11,282.74,17009.0
2024-07-19 12:00:00,282.75,283.02,282.39,282.71,10362.0,282.75,283.02,282.39,282.71,10362.0
2024-07-19 12:10:00,282.71,283.01,282.31,282.31,10139.0,282.71,283.01,282.31,282.31,10139.0
2024-07-19 12:20:00,282.3,282.39,281.6,281.91,19209.0,282.3,282.39,281.6,281.91,19209.0
2024-07-19 12:30:00,281.9,282.11,281.59,281.93,24447.0,281.9,282.11,281.59,281.93,24447.0
2024-07-19 12:40:00,281.93,282.09,281.35,281.41,13029.0,281.93,282.09,281.35,281.41,13029.0
2024-07-19 12:50:00,281.41,281.54,281.18,281.38,8610.0,281.41,281.54,281.18,281.38,8610.0
2024-07-19 13:00:00,281.38,281.65,280.65,280.95,17700.0,281.38,281.65,280.65,280.95,17700.0
2024-07-19 13:10:00,280.89,280.99,280.32,280.32,18680.0,280.89,280.99,280.32,280.32,18680.0
2024-07-19 13:20:00,280.41,281.02,280.2,280.72,24077.0,280.41,281.02,280.2,280.72,24077.0
2024-07-19 13:30:00,280.71,281.07,280.16,280.9,7651.0,280.71,281.07,280.16,280.9,7651.0
2024-07-19 13:40:00,280.96,281.07,280.37,280.89,8501.0,280.96,281.07,280.37,280.89,8501.0
2024-07-19 13:50:00,280.81,280.91,280.39,280.5,8932.0,280.81,280.91,280.39,280.5,8932.0
2024-07-19 14:00:00,280.5,280.54,279.51,279.57,21026.0,280.5,280.54,279.51,279.57,21026.0
2024-07-19 14:10:00,279.66,280.43,279.63,279.97,20775.0,279.66,280.43,279.63,279.97,20775.0
2024-07-19 14:20:00,280.0,280.0,279.62,279.69,16490.0,280.0,280.0,279.62,279.69,16490.0
2024-07-19 14:30:00,279.62,279.65,279.23,279.43,23416.0,279.62,279.65,279.23,279.43,23416.0
2024-07-19 14:40:00,279.54,279.88,279.33,279.6,17056.0,279.54,279.88,279.33,279.6,17056.0
2024-07-19 14:50:00,279.74,280.15,279.71,280.14,9466.0,279.74,280.15,279.71,280.14,9466.0
2024-07-19 15:00:00,280.03,280.75,280.03,280.51,10705.0,280.03,280.75,280.03,280.51,10705.0
2024-07-19 15:10:00,280.59,280.79,280.47,280.49,16437.0,280.59,280.79,280.47,280.49,16437.0
2024-07-19 15:20:00,280.49,280.89,280.3,280.34,32736.0,280.49,280.89,280.3,280.34,32736.0
2024-07-19 15:30:00,280.29,280.34,279.67,279.69,26624.0,280.29,280.34,279.67,279.69,26624.0
2024-07-19 15:40:00,279.76,279.91,279.31,279.41,39543.0,279.76,279.91,279.31,279.41,39543.0
2024-07-19 15:50:00,279.44,280.31,279.16,280.19,100307.0,279.44,280.31,279.16,280.19,100307.0
2024-07-22 09:30:00,281.8,282.82,280.99,282.3,116305.0,281.8,282.82,280.99,282.3,116305.0
2024-07-22 09:40:00,282.4,283.28,281.44,282.1,25804.0,282.4,283.28,281.44,282.1,25804.0
2024-07-22 09:50:00,282.49,282.68,280.85,281.29,22909.0,282.49,282.68,280.85,281.29,22909.0
2024-07-22 10:00:00,281.23,282.75,281.23,281.93,33571.0,281.23,282.75,281.23,281.93,33571.0
2024-07-22 10:10:00,282.28,282.82,281.98,282.68,17498.0,282.28,282.82,281.98,282.68,17498.0
2024-07-22 10:20:00,282.62,284.19,282.45,284.12,34553.0,282.62,284.19,282.45,284.12,34553.0
2024-07-22 10:30:00,283.89,284.99,283.7,283.85,23561.0,283.89,284.99,283.7,283.85,23561.0
2024-07-22 10:40:00,283.9,284.6,283.85,284.24,14061.0,283.9,284.6,283.85,284.24,14061.0
2024-07-22 10:50:00,284.35,284.6,284.15,284.25,12635.0,284.35,284.6,284.15,284.25,12635.0
2024-07-22 11:00:00,284.64,285.0,283.5,283.55,28157.0,284.64,285.0,283.5,283.55,28157.0
2024-07-22 11:10:00,283.63,283.85,282.74,283.33,13000.0,283.63,283.85,282.74,283.33,13000.0
2024-07-22 11:20:00,283.5,283.5,282.61,282.94,8767.0,283.5,283.5,282.61,282.94,8767.0
2024-07-22 11:30:00,283.05,283.62,282.71,283.27,6917.0,283.05,283.62,282.71,283.27,6917.0
2024-07-22 11:40:00,283.41,283.58,282.83,282.83,13837.0,283.41,283.58,282.83,282.83,13837.0
2024-07-22 11:50:00,282.87,283.43,282.63,283.27,17475.0,282.87,283.43,282.63,283.27,17475.0
2024-07-22 12:00:00,283.25,283.28,282.33,282.41,8248.0,283.25,283.28,282.33,282.41,8248.0
2024-07-22 12:10:00,282.79,283.22,282.42,283.04,9591.0,282.79,283.22,282.42,283.04,9591.0
2024-07-22 12:20:00,283.2,283.21,282.72,283.14,17279.0,283.2,283.21,282.72,283.14,17279.0
2024-07-22 12:30:00,283.03,283.66,282.82,283.53,10576.0,283.03,283.66,282.82,283.53,10576.0
2024-07-22 12:40:00,283.52,283.9,283.46,283.73,13055.0,283.52,283.9,283.46,283.73,13055.0
2024-07-22 12:50:00,283.85,284.58,283.64,284.32,19799.0,283.85,284.58,283.64,284.32,19799.0
2024-07-22 13:00:00,284.54,285.03,284.54,284.92,8816.0,284.54,285.03,284.54,284.92,8816.0
2024-07-22 13:10:00,285.0,285.12,284.65,284.96,11877.0,285.0,285.12,284.65,284.96,11877.0
2024-07-22 13:20:00,284.96,285.16,284.62,284.74,8752.0,284.96,285.16,284.62,284.74,8752.0
2024-07-22 13:30:00,284.75,285.2,284.58,285.03,14490.0,284.75,285.2,284.58,285.03,14490.0
2024-07-22 13:40:00,285.06,285.2,284.36,285.18,20929.0,285.06,285.2,284.36,285.18,20929.0
2024-07-22 13:50:00,285.03,285.5,284.8,285.43,10574.0,285.03,285.5,284.8,285.43,10574.0
2024-07-22 14:00:00,285.43,285.5,285.16,285.36,11965.0,285.43,285.5,285.16,285.36,11965.0
2024-07-22 14:10:00,285.37,285.64,285.14,285.57,10283.0,285.37,285.64,285.14,285.57,10283.0
2024-07-22 14:20:00,285.62,285.95,285.47,285.94,8647.0,285.62,285.95,285.47,285.94,8647.0
2024-07-22 14:30:00,285.87,286.34,285.87,286.1,20850.0,285.87,286.34,285.87,286.1,20850.0
2024-07-22 14:40:00,285.99,286.35,285.84,286.02,17198.0,285.99,286.35,285.84,286.02,17198.0
2024-07-22 14:50:00,285.96,286.43,285.93,286.34,17137.0,285.96,286.43,285.93,286.34,17137.0
2024-07-22 15:00:00,286.3,286.4,285.56,285.87,22401.0,286.3,286.4,285.56,285.87,22401.0
2024-07-22 15:10:00,285.87,286.05,285.49,285.81,10479.0,285.87,286.05,285.49,285.81,10479.0
2024-07-22 15:20:00,285.81,286.01,285.14,285.2,17322.0,285.81,286.01,285.14,285.2,17322.0
2024-07-22 15:30:00,285.12,285.43,285.03,285.24,19827.0,285.12,285.43,285.03,285.24,19827.0
2024-07-22 15:40:00,285.24,285.32,284.79,284.86,20037.0,285.24,285.32,284.79,284.86,20037.0
2024-07-22 15:50:00,284.74,285.28,284.54,285.09,80733.0,284.74,285.28,284.54,285.09,80733.0
2024-07-23 09:30:00,285.2,287.25,284.37,284.72,42903.0,285.2,287.25,284.37,284.72,42903.0
2024-07-23 09:40:00,284.63,286.36,284.27,285.94,26694.0,284.63,286.36,284.27,285.94,26694.0
2024-07-23 09:50:00,286.02,286.02,284.33,284.8,9998.0,286.02,286.02,284.33,284.8,9998.0
2024-07-23 10:00:00,284.54,285.9,284.54,285.04,9461.0,284.54,285.9,284.54,285.04,9461.0
2024-07-23 10:10:00,284.87,285.98,284.76,285.75,10230.0,284.87,285.98,284.76,285.75,10230.0
2024-07-23 10:20:00,285.67,286.79,284.5,284.85,15573.0,285.67,286.79,284.5,284.85,15573.0
2024-07-23 10:30:00,285.15,286.38,284.96,286.03,67315.0,285.15,286.38,284.96,286.03,67315.0
2024-07-23 10:40:00,285.99,286.19,284.6,284.67,18829.0,285.99,286.19,284.6,284.67,18829.0
2024-07-23 10:50:00,284.67,285.51,284.27,284.96,15391.0,284.67,285.51,284.27,284.96,15391.0
2024-07-23 11:00:00,285.01,285.21,284.71,284.9,11599.0,285.01,285.21,284.71,284.9,11599.0
2024-07-23 11:10:00,285.0,285.65,284.86,285.65,6438.0,285.0,285.65,284.86,285.65,6438.0
2024-07-23 11:20:00,285.66,285.96,285.34,285.84,6058.0,285.66,285.96,285.34,285.84,6058.0
2024-07-23 11:30:00,286.0,286.73,286.0,286.14,18577.0,286.0,286.73,286.0,286.14,18577.0
2024-07-23 11:40:00,286.22,286.67,285.8,285.93,11941.0,286.22,286.67,285.8,285.93,11941.0
2024-07-23 11:50:00,285.88,286.0,285.52,285.69,9083.0,285.88,286.0,285.52,285.69,9083.0
2024-07-23 12:00:00,285.77,286.24,285.59,285.89,38829.0,285.77,286.24,285.59,285.89,38829.0
2024-07-23 12:10:00,286.06,286.06,285.21,285.25,4923.0,286.06,286.06,285.21,285.25,4923.0
2024-07-23 12:20:00,285.29,285.52,285.0,285.46,8437.0,285.29,285.52,285.0,285.46,8437.0
2024-07-23 12:30:00,285.12,286.17,284.87,285.7,36555.0,285.12,286.17,284.87,285.7,36555.0
2024-07-23 12:40:00,286.03,286.53,285.7,286.5,7303.0,286.03,286.53,285.7,286.5,7303.0
2024-07-23 12:50:00,286.48,286.48,286.09,286.15,5803.0,286.48,286.48,286.09,286.15,5803.0
2024-07-23 13:00:00,286.15,286.49,286.01,286.34,3079.0,286.15,286.49,286.01,286.34,3079.0
2024-07-23 13:10:00,286.34,286.44,285.65,285.79,8078.0,286.34,286.44,285.65,285.79,8078.0
2024-07-23 13:20:00,285.81,285.92,285.64,285.88,3821.0,285.81,285.92,285.64,285.88,3821.0
2024-07-23 13:30:00,285.77,285.77,285.23,285.49,6322.0,285.77,285.77,285.23,285.49,6322.0
2024-07-23 13:40:00,285.5,285.61,285.23,285.5,10555.0,285.5,285.61,285.23,285.5,10555.0
2024-07-23 13:50:00,285.62,285.89,285.49,285.63,3805.0,285.62,285.89,285.49,285.63,3805.0
2024-07-23 14:00:00,285.68,285.91,285.58,285.9,7516.0,285.68,285.91,285.58,285.9,7516.0
2024-07-23 14:10:00,285.9,285.91,284.55,284.56,23169.0,285.9,285.91,284.55,284.56,23169.0
2024-07-23 14:20:00,284.74,285.13,284.64,285.0,6056.0,284.74,285.13,284.64,285.0,6056.0
2024-07-23 14:30:00,284.78,285.09,284.54,285.09,6569.0,284.78,285.09,284.54,285.09,6569.0
2024-07-23 14:40:00,284.97,285.02,284.29,284.29,8424.0,284.97,285.02,284.29,284.29,8424.0
2024-07-23 14:50:00,284.26,284.26,283.66,283.98,14024.0,284.26,284.26,283.66,283.98,14024.0
2024-07-23 15:00:00,283.84,283.88,282.89,282.93,11732.0,283.84,283.88,282.89,282.93,11732.0
2024-07-23 15:10:00,282.92,283.01,282.7,282.98,25690.0,282.92,283.01,282.7,282.98,25690.0
2024-07-23 15:20:00,282.99,283.06,282.16,282.16,16015.0,282.99,283.06,282.16,282.16,16015.0
2024-07-23 15:30:00,282.34,282.4,282.06,282.35,12911.0,282.34,282.4,282.06,282.35,12911.0
2024-07-23 15:40:00,282.32,282.74,281.85,282.66,12874.0,282.32,282.74,281.85,282.66,12874.0
2024-07-23 15:50:00,282.78,282.99,281.2,281.4,89158.0,282.78,282.99,281.2,281.4,89158.0
2024-07-24 09:30:00,280.57,281.0,277.74,278.0,46554.0,280.57,281.0,277.74,278.0,46554.0
2024-07-24 09:40:00,278.18,278.81,277.4,277.8,21605.0,278.18,278.81,277.4,277.8,21605.0
2024-07-24 09:50:00,277.79,277.83,275.19,275.36,43625.0,277.79,277.83,275.19,275.36,43625.0
2024-07-24 10:00:00,275.41,276.56,275.37,276.56,34380.0,275.41,276.56,275.37,276.56,34380.0
2024-07-24 10:10:00,276.51,276.58,276.03,276.35,10862.0,276.51,276.58,276.03,276.35,10862.0
2024-07-24 10:20:00,276.5,276.73,276.25,276.42,19917.0,276.5,276.73,276.25,276.42,19917.0
2024-07-24 10:30:00,276.41,276.78,276.16,276.46,13760.0,276.41,276.78,276.16,276.46,13760.0
2024-07-24 10:40:00,276.46,276.57,275.82,275.93,11476.0,276.46,276.57,275.82,275.93,11476.0
2024-07-24 10:50:00,275.9,276.31,275.86,275.99,14178.0,275.9,276.31,275.86,275.99,14178.0
2024-07-24 11:00:00,275.87,275.91,274.67,274.8,41031.0,275.87,275.91,274.67,274.8,41031.0
2024-07-24 11:10:00,274.78,274.94,273.68,273.83,31756.0,274.78,274.94,273.68,273.83,31756.0
2024-07-24 11:20:00,273.83,274.68,273.05,274.44,54994.0,273.83,274.68,273.05,274.44,54994.0
2024-07-24 11:30:00,274.28,274.5,273.5,273.51,24889.0,274.28,274.5,273.5,273.51,24889.0
2024-07-24 11:40:00,273.55,274.25,273.39,273.5,19361.0,273.55,274.25,273.39,273.5,19361.0
2024-07-24 11:50:00,273.56,273.62,272.34,272.81,25751.0,273.56,273.62,272.34,272.81,25751.0
2024-07-24 12:00:00,272.87,273.17,271.4,272.08,28938.0,272.87,273.17,271.4,272.08,28938.0
2024-07-24 12:10:00,271.9,272.06,271.48,271.75,16941.0,271.9,272.06,271.48,271.75,16941.0
2024-07-24 12:20:00,271.75,271.79,271.01,271.24,35356.0,271.75,271.79,271.01,271.24,35356.0
2024-07-24 12:30:00,271.1,271.25,269.44,269.73,54866.0,271.1,271.25,269.44,269.73,54866.0
2024-07-24 12:40:00,269.72,269.97,268.8,269.45,47704.0,269.72,269.97,268.8,269.45,47704.0
2024-07-24 12:50:00,269.46,269.46,268.78,269.34,27082.0,269.46,269.46,268.78,269.34,27082.0
2024-07-24 13:00:00,269.4,269.68,268.89,269.55,18082.0,269.4,269.68,268.89,269.55,18082.0
2024-07-24 13:10:00,269.55,270.53,269.29,270.52,30647.0,269.55,270.53,269.29,270.52,30647.0
2024-07-24 13:20:00,270.41,271.3,270.08,270.92,55949.0,270.41,271.3,270.08,270.92,55949.0
2024-07-24 13:30:00,270.96,273.24,270.96,273.15,37004.0,270.96,273.24,270.96,273.15,37004.0
2024-07-24 13:40:00,273.13,274.57,272.99,273.99,80143.0,273.13,274.57,272.99,273.99,80143.0
2024-07-24 13:50:00,274.1,275.25,274.08,275.09,54008.0,274.1,275.25,274.08,275.09,54008.0
2024-07-24 14:00:00,275.09,275.6,274.43,275.4,51863.0,275.09,275.6,274.43,275.4,51863.0
2024-07-24 14:10:00,275.31,275.82,275.21,275.4,15076.0,275.31,275.82,275.21,275.4,15076.0
2024-07-24 14:20:00,275.37,275.53,275.28,275.35,22081.0,275.37,275.53,275.28,275.35,22081.0
2024-07-24 14:30:00,275.35,275.37,274.46,274.83,32496.0,275.35,275.37,274.46,274.83,32496.0
2024-07-24 14:40:00,274.83,274.83,273.2,273.38,20466.0,274.83,274.83,273.2,273.38,20466.0
2024-07-24 14:50:00,273.37,273.37,272.86,273.0,17915.0,273.37,273.37,272.86,273.0,17915.0
2024-07-24 15:00:00,272.91,272.94,272.12,272.6,30103.0,272.91,272.94,272.12,272.6,30103.0
2024-07-24 15:10:00,272.6,272.77,271.91,272.41,31600.0,272.6,272.77,271.91,272.41,31600.0
2024-07-24 15:20:00,272.5,273.42,272.46,273.27,51329.0,272.5,273.42,272.46,273.27,51329.0
2024-07-24 15:30:00,273.25,273.47,273.0,273.12,51400.0,273.25,273.47,273.0,273.12,51400.0
2024-07-24 15:40:00,273.06,273.38,272.74,272.98,35347.0,273.06,273.38,272.74,272.98,35347.0
2024-07-24 15:50:00,272.97,273.17,271.81,272.01,157495.0,272.97,273.17,271.81,272.01,157495.0
2024-07-25 09:30:00,260.98,262.0,254.15,254.66,604133.0,260.98,262.0,254.15,254.66,604133.0
2024-07-25 09:40:00,254.55,254.89,251.96,253.94,357134.0,254.55,254.89,251.96,253.94,357134.0
2024-07-25 09:50:00,253.92,254.98,252.3,254.31,242206.0,253.92,254.98,252.3,254.31,242206.0
2024-07-25 10:00:00,254.17,257.37,254.17,255.93,241454.0,254.17,257.37,254.17,255.93,241454.0
2024-07-25 10:10:00,256.05,257.18,254.07,256.93,139464.0,256.05,257.18,254.07,256.93,139464.0
2024-07-25 10:20:00,257.0,259.47,256.58,258.06,158989.0,257.0,259.47,256.58,258.06,158989.0
2024-07-25 10:30:00,257.95,258.9,254.74,254.74,149632.0,257.95,258.9,254.74,254.74,149632.0
2024-07-25 10:40:00,254.74,255.79,254.21,255.17,103510.0,254.74,255.79,254.21,255.17,103510.0
2024-07-25 10:50:00,255.3,255.68,252.18,252.45,101231.0,255.3,255.68,252.18,252.45,101231.0
2024-07-25 11:00:00,252.39,254.0,252.2,254.0,237807.0,252.39,254.0,252.2,254.0,237807.0
2024-07-25 11:10:00,254.0,254.1,252.76,252.9,122549.0,254.0,254.1,252.76,252.9,122549.0
2024-07-25 11:20:00,252.92,253.17,248.12,249.6,342263.0,252.92,253.17,248.12,249.6,342263.0
2024-07-25 11:30:00,249.81,251.79,249.46,251.2,129287.0,249.81,251.79,249.46,251.2,129287.0
2024-07-25 11:40:00,251.18,252.64,250.85,252.11,140034.0,251.18,252.64,250.85,252.11,140034.0
2024-07-25 11:50:00,252.03,252.62,250.69,251.4,99864.0,252.03,252.62,250.69,251.4,99864.0
2024-07-25 12:00:00,251.57,252.45,251.5,251.65,113332.0,251.57,252.45,251.5,251.65,113332.0
2024-07-25 12:10:00,251.78,252.32,251.32,252.15,95225.0,251.78,252.32,251.32,252.15,95225.0
2024-07-25 12:20:00,252.04,252.14,251.29,252.11,95003.0,252.04,252.14,251.29,252.11,95003.0
2024-07-25 12:30:00,252.02,253.0,251.99,252.75,68309.0,252.02,253.0,251.99,252.75,68309.0
2024-07-25 12:40:00,252.86,253.3,252.09,252.27,68554.0,252.86,253.3,252.09,252.27,68554.0
2024-07-25 12:50:00,252.33,252.9,252.16,252.75,53233.0,252.33,252.9,252.16,252.75,53233.0
2024-07-25 13:00:00,252.7,252.98,251.64,251.8,76336.0,252.7,252.98,251.64,251.8,76336.0
2024-07-25 13:10:00,251.73,251.75,250.23,250.4,86490.0,251.73,251.75,250.23,250.4,86490.0
2024-07-25 13:20:00,250.4,250.58,246.33,246.88,199279.0,250.4,250.58,246.33,246.88,199279.0
2024-07-25 13:30:00,246.97,248.1,245.59,246.31,162116.0,246.97,248.1,245.59,246.31,162116.0
2024-07-25 13:40:00,246.41,247.95,246.06,246.9,147411.0,246.41,247.95,246.06,246.9,147411.0
2024-07-25 13:50:00,246.9,248.84,246.6,248.8,153666.0,246.9,248.84,246.6,248.8,153666.0
2024-07-25 14:00:00,248.83,251.5,248.6,250.91,97838.0,248.83,251.5,248.6,250.91,97838.0
2024-07-25 14:10:00,250.84,252.36,250.78,251.8,63967.0,250.84,252.36,250.78,251.8,63967.0
2024-07-25 14:20:00,251.73,252.63,251.66,251.84,61774.0,251.73,252.63,251.66,251.84,61774.0
2024-07-25 14:30:00,251.84,251.95,249.81,250.02,83041.0,251.84,251.95,249.81,250.02,83041.0
2024-07-25 14:40:00,250.0,250.23,249.28,249.43,46583.0,250.0,250.23,249.28,249.43,46583.0
2024-07-25 14:50:00,249.4,250.09,248.71,248.81,58292.0,249.4,250.09,248.71,248.81,58292.0
2024-07-25 15:00:00,248.77,248.95,248.14,248.49,81142.0,248.77,248.95,248.14,248.49,81142.0
2024-07-25 15:10:00,248.46,249.81,248.34,249.65,129229.0,248.46,249.81,248.34,249.65,129229.0
2024-07-25 15:20:00,249.78,250.69,249.53,250.42,193895.0,249.78,250.69,249.53,250.42,193895.0
2024-07-25 15:30:00,250.42,251.22,250.0,250.45,100202.0,250.42,251.22,250.0,250.45,100202.0
2024-07-25 15:40:00,250.53,250.54,249.32,249.88,134728.0,250.53,250.54,249.32,249.88,134728.0
2024-07-25 15:50:00,250.0,250.09,246.83,247.31,589254.0,250.0,250.09,246.83,247.31,589254.0
2024-07-26 09:30:00,250.0,251.0,246.99,249.92,130479.0,250.0,251.0,246.99,249.92,130479.0
2024-07-26 09:40:00,250.0,250.2,248.0,249.63,84388.0,250.0,250.2,248.0,249.63,84388.0
2024-07-26 09:50:00,249.63,251.72,249.1,251.72,64147.0,249.63,251.72,249.1,251.72,64147.0
2024-07-26 10:00:00,251.35,252.83,250.4,252.61,156829.0,251.35,252.83,250.4,252.61,156829.0
2024-07-26 10:10:00,252.61,253.95,251.23,252.7,268052.0,252.61,253.95,251.23,252.7,268052.0
2024-07-26 10:20:00,252.53,253.51,251.69,252.12,82454.0,252.53,253.51,251.69,252.12,82454.0
2024-07-26 10:30:00,252.09,252.5,250.49,251.23,119180.0,252.09,252.5,250.49,251.23,119180.0
2024-07-26 10:40:00,251.1,251.9,250.58,251.24,40712.0,251.1,251.9,250.58,251.24,40712.0
2024-07-26 10:50:00,250.99,251.66,250.77,251.44,75434.0,250.99,251.66,250.77,251.44,75434.0
2024-07-26 11:00:00,251.43,252.3,251.27,251.96,30466.0,251.43,252.3,251.27,251.96,30466.0
2024-07-26 11:10:00,252.06,252.06,250.66,250.98,40595.0,252.06,252.06,250.66,250.98,40595.0
2024-07-26 11:20:00,251.02,251.09,250.07,250.57,41746.0,251.02,251.09,250.07,250.57,41746.0
2024-07-26 11:30:00,250.66,251.17,250.03,250.85,61207.0,250.66,251.17,250.03,250.85,61207.0
2024-07-26 11:40:00,250.97,251.91,250.73,251.79,49327.0,250.97,251.91,250.73,251.79,49327.0
2024-07-26 11:50:00,251.89,254.44,251.69,254.18,104266.0,251.89,254.44,251.69,254.18,104266.0
2024-07-26 12:00:00,254.18,256.74,254.01,256.29,71875.0,254.18,256.74,254.01,256.29,71875.0
2024-07-26 12:10:00,256.38,256.93,254.88,254.99,64523.0,256.38,256.93,254.88,254.99,64523.0
2024-07-26 12:20:00,254.84,255.47,254.45,255.31,35121.0,254.84,255.47,254.45,255.31,35121.0
2024-07-26 12:30:00,255.32,256.66,255.14,255.61,52554.0,255.32,256.66,255.14,255.61,52554.0
2024-07-26 12:40:00,255.64,256.43,255.11,255.44,89635.0,255.64,256.43,255.11,255.44,89635.0
2024-07-26 12:50:00,255.39,256.56,255.37,256.36,81220.0,255.39,256.56,255.37,256.36,81220.0
2024-07-26 13:00:00,256.48,257.26,256.08,256.28,47442.0,256.48,257.26,256.08,256.28,47442.0
2024-07-26 13:10:00,256.13,256.28,254.23,254.32,77700.0,256.13,256.28,254.23,254.32,77700.0
2024-07-26 13:20:00,254.32,255.66,254.03,255.61,65972.0,254.32,255.66,254.03,255.61,65972.0
2024-07-26 13:30:00,255.63,255.92,254.2,254.21,42513.0,255.63,255.92,254.2,254.21,42513.0
2024-07-26 13:40:00,254.33,254.5,253.38,253.66,33752.0,254.33,254.5,253.38,253.66,33752.0
2024-07-26 13:50:00,253.4,253.44,252.57,253.2,29371.0,253.4,253.44,252.57,253.2,29371.0
2024-07-26 14:00:00,253.27,253.6,252.31,253.6,27264.0,253.27,253.6,252.31,253.6,27264.0
2024-07-26 14:10:00,253.31,253.56,252.42,252.44,29831.0,253.31,253.56,252.42,252.44,29831.0
2024-07-26 14:20:00,252.43,253.74,252.25,253.41,17506.0,252.43,253.74,252.25,253.41,17506.0
2024-07-26 14:30:00,253.29,253.33,252.37,252.55,22460.0,253.29,253.33,252.37,252.55,22460.0
2024-07-26 14:40:00,252.46,252.55,251.5,251.89,44088.0,252.46,252.55,251.5,251.89,44088.0
2024-07-26 14:50:00,252.01,252.26,251.56,251.62,28866.0,252.01,252.26,251.56,251.62,28866.0
2024-07-26 15:00:00,251.62,252.11,251.34,251.99,29629.0,251.62,252.11,251.34,251.99,29629.0
2024-07-26 15:10:00,251.92,253.02,251.83,252.71,23009.0,251.92,253.02,251.83,252.71,23009.0
2024-07-26 15:20:00,252.71,252.79,251.64,252.06,40818.0,252.71,252.79,251.64,252.06,40818.0
2024-07-26 15:30:00,251.9,252.55,251.58,252.28,56462.0,251.9,252.55,251.58,252.28,56462.0
2024-07-26 15:40:00,252.36,253.33,252.3,253.16,62750.0,252.36,253.33,252.3,253.16,62750.0
2024-07-26 15:50:00,253.19,253.79,252.5,253.51,206884.0,253.19,253.79,252.5,253.51,206884.0
2024-07-29 09:30:00,256.39,256.4,253.64,255.52,91681.0,256.39,256.4,253.64,255.52,91681.0
2024-07-29 09:40:00,255.36,256.22,254.0,254.38,36245.0,255.36,256.22,254.0,254.38,36245.0
2024-07-29 09:50:00,254.38,256.0,251.95,255.68,42879.0,254.38,256.0,251.95,255.68,42879.0
2024-07-29 10:00:00,255.68,255.86,254.64,255.34,31414.0,255.68,255.86,254.64,255.34,31414.0
2024-07-29 10:10:00,255.04,255.74,254.81,255.0,28892.0,255.04,255.74,254.81,255.0,28892.0
2024-07-29 10:20:00,254.91,255.82,254.69,254.77,25395.0,254.91,255.82,254.69,254.77,25395.0
2024-07-29 10:30:00,254.78,254.78,254.0,254.15,28258.0,254.78,254.78,254.0,254.15,28258.0
2024-07-29 10:40:00,254.15,254.89,253.27,254.7,52277.0,254.15,254.89,253.27,254.7,52277.0
2024-07-29 10:50:00,254.85,255.69,254.24,255.4,47515.0,254.85,255.69,254.24,255.4,47515.0
2024-07-29 11:00:00,255.42,255.51,254.46,254.53,13064.0,255.42,255.51,254.46,254.53,13064.0
2024-07-29 11:10:00,254.63,254.95,253.6,253.85,26122.0,254.63,254.95,253.6,253.85,26122.0
2024-07-29 11:20:00,253.72,254.87,253.55,254.7,25642.0,253.72,254.87,253.55,254.7,25642.0
2024-07-29 11:30:00,254.54,254.64,253.71,253.87,11281.0,254.54,254.64,253.71,253.87,11281.0
2024-07-29 11:40:00,253.84,255.56,253.75,255.5,33905.0,253.84,255.56,253.75,255.5,33905.0
2024-07-29 11:50:00,255.5,255.62,254.47,254.89,71452.0,255.5,255.62,254.47,254.89,71452.0
2024-07-29 12:00:00,255.1,255.8,254.85,255.65,27993.0,255.1,255.8,254.85,255.65,27993.0
2024-07-29 12:10:00,255.68,257.31,255.59,257.23,23596.0,255.68,257.31,255.59,257.23,23596.0
2024-07-29 12:20:00,257.23,257.25,256.37,256.76,16830.0,257.23,257.25,256.37,256.76,16830.0
2024-07-29 12:30:00,256.62,257.15,256.61,256.81,18865.0,256.62,257.15,256.61,256.81,18865.0
2024-07-29 12:40:00,256.81,257.43,256.79,256.82,21216.0,256.81,257.43,256.79,256.82,21216.0
2024-07-29 12:50:00,256.83,257.97,256.5,257.82,37434.0,256.83,257.97,256.5,257.82,37434.0
2024-07-29 13:00:00,257.77,258.29,256.83,257.01,55421.0,257.77,258.29,256.83,257.01,55421.0
2024-07-29 13:10:00,257.01,258.76,256.88,258.6,39088.0,257.01,258.76,256.88,258.6,39088.0
2024-07-29 13:20:00,258.61,259.75,258.54,259.0,46754.0,258.61,259.75,258.54,259.0,46754.0
2024-07-29 13:30:00,258.99,259.78,258.75,259.5,31457.0,258.99,259.78,258.75,259.5,31457.0
2024-07-29 13:40:00,259.61,260.46,259.52,259.92,40991.0,259.61,260.46,259.52,259.92,40991.0
2024-07-29 13:50:00,259.93,260.29,259.49,260.04,33759.0,259.93,260.29,259.49,260.04,33759.0
2024-07-29 14:00:00,260.13,260.13,258.81,259.43,18984.0,260.13,260.13,258.81,259.43,18984.0
2024-07-29 14:10:00,259.54,259.56,258.88,258.95,22064.0,259.54,259.56,258.88,258.95,22064.0
2024-07-29 14:20:00,259.19,259.55,258.96,259.39,20130.0,259.19,259.55,258.96,259.39,20130.0
2024-07-29 14:30:00,259.23,259.48,258.82,259.22,19278.0,259.23,259.48,258.82,259.22,19278.0
2024-07-29 14:40:00,259.3,260.16,259.24,259.41,32434.0,259.3,260.16,259.24,259.41,32434.0
2024-07-29 14:50:00,259.38,259.61,258.9,259.5,19966.0,259.38,259.61,258.9,259.5,19966.0
2024-07-29 15:00:00,259.44,259.7,258.83,258.86,17019.0,259.44,259.7,258.83,258.86,17019.0
2024-07-29 15:10:00,258.88,259.08,258.64,258.88,16854.0,258.88,259.08,258.64,258.88,16854.0
2024-07-29 15:20:00,258.79,259.06,258.34,258.99,27594.0,258.79,259.06,258.34,258.99,27594.0
2024-07-29 15:30:00,258.87,259.2,258.3,258.81,28042.0,258.87,259.2,258.3,258.81,28042.0
2024-07-29 15:40:00,258.81,258.85,258.47,258.49,23473.0,258.81,258.85,258.47,258.49,23473.0
2024-07-29 15:50:00,258.46,259.25,258.42,259.23,121062.0,258.46,259.25,258.42,259.23,121062.0
2024-07-30 09:30:00,258.3,259.39,253.7,256.13,57912.0,258.3,259.39,253.7,256.13,57912.0
2024-07-30 09:40:00,255.92,256.33,254.11,255.2,28022.0,255.92,256.33,254.11,255.2,28022.0
2024-07-30 09:50:00,254.56,256.2,254.06,256.2,30779.0,254.56,256.2,254.06,256.2,30779.0
2024-07-30 10:00:00,256.24,257.07,255.33,256.88,37061.0,256.24,257.07,255.33,256.88,37061.0
2024-07-30 10:10:00,256.88,257.02,255.09,256.03,25344.0,256.88,257.02,255.09,256.03,25344.0
2024-07-30 10:20:00,255.89,256.84,255.53,256.12,16168.0,255.89,256.84,255.53,256.12,16168.0
2024-07-30 10:30:00,256.12,256.34,255.32,255.96,16592.0,256.12,256.34,255.32,255.96,16592.0
2024-07-30 10:40:00,256.1,256.34,255.17,255.99,12051.0,256.1,256.34,255.17,255.99,12051.0
2024-07-30 10:50:00,256.0,256.42,255.25,255.6,21984.0,256.0,256.42,255.25,255.6,21984.0
2024-07-30 11:00:00,255.62,255.62,254.07,254.07,21133.0,255.62,255.62,254.07,254.07,21133.0
2024-07-30 11:10:00,254.12,256.08,254.12,255.69,13453.0,254.12,256.08,254.12,255.69,13453.0
2024-07-30 11:20:00,255.75,255.75,255.08,255.46,9938.0,255.75,255.75,255.08,255.46,9938.0
2024-07-30 11:30:00,255.33,255.66,254.66,255.08,18126.0,255.33,255.66,254.66,255.08,18126.0
2024-07-30 11:40:00,254.96,255.57,254.71,254.94,8784.0,254.96,255.57,254.71,254.94,8784.0
2024-07-30 11:50:00,254.98,255.74,254.85,255.74,6619.0,254.98,255.74,254.85,255.74,6619.0
2024-07-30 12:00:00,255.72,256.25,254.93,256.06,39464.0,255.72,256.25,254.93,256.06,39464.0
2024-07-30 12:10:00,256.06,256.07,255.06,255.28,10370.0,256.06,256.07,255.06,255.28,10370.0
2024-07-30 12:20:00,255.3,256.15,255.07,256.08,14718.0,255.3,256.15,255.07,256.08,14718.0
2024-07-30 12:30:00,256.09,256.67,255.75,256.37,19173.0,256.09,256.67,255.75,256.37,19173.0
2024-07-30 12:40:00,256.46,256.74,256.0,256.12,18790.0,256.46,256.74,256.0,256.12,18790.0
2024-07-30 12:50:00,256.0,256.0,255.09,255.15,16994.0,256.0,256.0,255.09,255.15,16994.0
2024-07-30 13:00:00,255.17,255.19,254.06,254.49,10270.0,255.17,255.19,254.06,254.49,10270.0
2024-07-30 13:10:00,254.68,255.1,254.1,254.78,10286.0,254.68,255.1,254.1,254.78,10286.0
2024-07-30 13:20:00,255.1,255.21,254.39,254.83,7546.0,255.1,255.21,254.39,254.83,7546.0
2024-07-30 13:30:00,254.68,255.56,254.58,255.47,7003.0,254.68,255.56,254.58,255.47,7003.0
2024-07-30 13:40:00,255.59,255.59,254.95,255.05,11293.0,255.59,255.59,254.95,255.05,11293.0
2024-07-30 13:50:00,255.05,255.39,254.76,254.9,7619.0,255.05,255.39,254.76,254.9,7619.0
2024-07-30 14:00:00,254.9,255.87,254.81,255.62,13117.0,254.9,255.87,254.81,255.62,13117.0
2024-07-30 14:10:00,256.09,256.09,255.36,255.8,20144.0,256.09,256.09,255.36,255.8,20144.0
2024-07-30 14:20:00,255.64,255.7,255.13,255.2,9306.0,255.64,255.7,255.13,255.2,9306.0
2024-07-30 14:30:00,255.25,255.51,255.07,255.25,7551.0,255.25,255.51,255.07,255.25,7551.0
2024-07-30 14:40:00,255.26,255.61,254.41,254.74,23349.0,255.26,255.61,254.41,254.74,23349.0
2024-07-30 14:50:00,254.74,254.77,254.44,254.67,14821.0,254.74,254.77,254.44,254.67,14821.0
2024-07-30 15:00:00,254.58,255.14,254.52,254.85,11269.0,254.58,255.14,254.52,254.85,11269.0
2024-07-30 15:10:00,254.83,255.39,254.76,255.39,17345.0,254.83,255.39,254.76,255.39,17345.0
2024-07-30 15:20:00,255.46,256.0,255.3,255.45,18613.0,255.46,256.0,255.3,255.45,18613.0
2024-07-30 15:30:00,255.46,256.24,255.18,255.95,30803.0,255.46,256.24,255.18,255.95,30803.0
2024-07-30 15:40:00,255.95,257.51,255.83,257.51,27242.0,255.95,257.51,255.83,257.51,27242.0
2024-07-30 15:50:00,257.54,257.99,255.94,255.95,74100.0,257.54,257.99,255.94,255.95,74100.0
2024-07-31 09:30:00,256.39,259.19,256.0,258.51,70843.0,256.39,259.19,256.0,258.51,70843.0
2024-07-31 09:40:00,258.31,259.95,258.08,258.42,43241.0,258.31,259.95,258.08,258.42,43241.0
2024-07-31 09:50:00,258.67,259.66,257.77,259.23,37435.0,258.67,259.66,257.77,259.23,37435.0
2024-07-31 10:00:00,259.27,259.62,258.69,258.94,77339.0,259.27,259.62,258.69,258.94,77339.0
2024-07-31 10:10:00,258.94,260.14,258.79,259.17,22716.0,258.94,260.14,258.79,259.17,22716.0
2024-07-31 10:20:00,258.94,259.16,257.59,258.38,43888.0,258.94,259.16,257.59,258.38,43888.0
2024-07-31 10:30:00,258.29,259.18,258.27,258.88,24914.0,258.29,259.18,258.27,258.88,24914.0
2024-07-31 10:40:00,258.87,259.79,258.7,259.29,17536.0,258.87,259.79,258.7,259.29,17536.0
2024-07-31 10:50:00,259.45,259.68,258.9,259.49,16577.0,259.45,259.68,258.9,259.49,16577.0
2024-07-31 11:00:00,259.45,261.1,259.44,260.47,43155.0,259.45,261.1,259.44,260.47,43155.0
2024-07-31 11:10:00,260.49,260.69,259.86,260.5,19740.0,260.49,260.69,259.86,260.5,19740.0
2024-07-31 11:20:00,260.5,260.72,259.12,259.13,15765.0,260.5,260.72,259.12,259.13,15765.0
2024-07-31 11:30:00,259.05,259.46,258.63,259.0,11263.0,259.05,259.46,258.63,259.0,11263.0
2024-07-31 11:40:00,259.13,259.82,258.98,259.48,14886.0,259.13,259.82,258.98,259.48,14886.0
2024-07-31 11:50:00,259.38,259.57,258.89,259.42,14711.0,259.38,259.57,258.89,259.42,14711.0
2024-07-31 12:00:00,259.47,259.88,259.36,259.6,12151.0,259.47,259.88,259.36,259.6,12151.0
2024-07-31 12:10:00,259.62,260.38,259.59,260.19,13924.0,259.62,260.38,259.59,260.19,13924.0
2024-07-31 12:20:00,260.19,260.29,259.84,260.18,13265.0,260.19,260.29,259.84,260.18,13265.0
2024-07-31 12:30:00,260.27,260.37,259.7,259.94,13526.0,260.27,260.37,259.7,259.94,13526.0
2024-07-31 12:40:00,260.01,260.25,259.63,259.84,14604.0,260.01,260.25,259.63,259.84,14604.0
2024-07-31 12:50:00,259.74,260.2,259.33,259.56,17761.0,259.74,260.2,259.33,259.56,17761.0
2024-07-31 13:00:00,259.77,260.44,259.59,260.09,12306.0,259.77,260.44,259.59,260.09,12306.0
2024-07-31 13:10:00,260.13,260.73,259.9,260.73,10549.0,260.13,260.73,259.9,260.73,10549.0
2024-07-31 13:20:00,260.63,260.79,259.88,260.1,13485.0,260.63,260.79,259.88,260.1,13485.0
2024-07-31 13:30:00,259.87,260.59,259.73,260.23,15340.0,259.87,260.59,259.73,260.23,15340.0
2024-07-31 13:40:00,260.13,260.43,259.97,260.09,10539.0,260.13,260.43,259.97,260.09,10539.0
2024-07-31 13:50:00,260.09,260.65,260.09,260.48,5867.0,260.09,260.65,260.09,260.48,5867.0
2024-07-31 14:00:00,260.4,260.72,259.8,260.72,21517.0,260.4,260.72,259.8,260.72,21517.0
2024-07-31 14:10:00,260.74,261.4,260.71,261.08,11769.0,260.74,261.4,260.71,261.08,11769.0
2024-07-31 14:20:00,261.17,261.75,261.01,261.36,22071.0,261.17,261.75,261.01,261.36,22071.0
2024-07-31 14:30:00,261.2,261.69,260.42,260.7,15032.0,261.2,261.69,260.42,260.7,15032.0
2024-07-31 14:40:00,260.96,261.81,260.71,261.64,23589.0,260.96,261.81,260.71,261.64,23589.0
2024-07-31 14:50:00,261.7,262.5,261.45,262.24,27304.0,261.7,262.5,261.45,262.24,27304.0
2024-07-31 15:00:00,262.24,262.45,261.63,261.78,12573.0,262.24,262.45,261.63,261.78,12573.0
2024-07-31 15:10:00,261.85,262.45,261.12,261.35,19087.0,261.85,262.45,261.12,261.35,19087.0
2024-07-31 15:20:00,261.42,261.62,260.56,261.07,28485.0,261.42,261.62,260.56,261.07,28485.0
2024-07-31 15:30:00,260.77,261.29,260.4,260.63,21029.0,260.77,261.29,260.4,260.63,21029.0
2024-07-31 15:40:00,260.56,260.86,259.76,259.92,28934.0,260.56,260.86,259.76,259.92,28934.0
2024-07-31 15:50:00,259.92,259.99,258.1,258.61,131277.0,259.92,259.99,258.1,258.61,131277.0
2024-08-01 09:30:00,258.67,260.12,256.8,259.14,56313.0,258.67,260.12,256.8,259.14,56313.0
2024-08-01 09:40:00,259.15,259.66,257.87,257.87,56747.0,259.15,259.66,257.87,257.87,56747.0
2024-08-01 09:50:00,257.72,258.13,256.48,257.02,12728.0,257.72,258.13,256.48,257.02,12728.0
2024-08-01 10:00:00,256.94,257.06,254.79,254.86,21961.0,256.94,257.06,254.79,254.86,21961.0
2024-08-01 10:10:00,255.01,256.07,253.75,254.61,40689.0,255.01,256.07,253.75,254.61,40689.0
2024-08-01 10:20:00,254.68,254.68,252.7,252.83,18909.0,254.68,254.68,252.7,252.83,18909.0
2024-08-01 10:30:00,252.82,253.39,252.0,253.13,31733.0,252.82,253.39,252.0,253.13,31733.0
2024-08-01 10:40:00,253.11,253.11,251.4,251.67,29165.0,253.11,253.11,251.4,251.67,29165.0
2024-08-01 10:50:00,251.73,252.27,251.43,251.59,27917.0,251.73,252.27,251.43,251.59,27917.0
2024-08-01 11:00:00,251.52,251.7,250.43,251.53,34300.0,251.52,251.7,250.43,251.53,34300.0
2024-08-01 11:10:00,251.45,251.64,249.9,251.22,31845.0,251.45,251.64,249.9,251.22,31845.0
2024-08-01 11:20:00,251.25,251.55,250.5,250.57,28987.0,251.25,251.55,250.5,250.57,28987.0
2024-08-01 11:30:00,250.56,251.48,250.11,250.71,22614.0,250.56,251.48,250.11,250.71,22614.0
2024-08-01 11:40:00,250.75,250.89,250.13,250.13,22340.0,250.75,250.89,250.13,250.13,22340.0
2024-08-01 11:50:00,250.13,250.56,249.64,250.41,29204.0,250.13,250.56,249.64,250.41,29204.0
2024-08-01 12:00:00,250.36,250.57,250.0,250.44,16560.0,250.36,250.57,250.0,250.44,16560.0
2024-08-01 12:10:00,250.22,250.77,249.99,250.08,7096.0,250.22,250.77,249.99,250.08,7096.0
2024-08-01 12:20:00,250.08,250.08,248.77,249.2,19147.0,250.08,250.08,248.77,249.2,19147.0
2024-08-01 12:30:00,249.17,249.18,247.86,247.99,14574.0,249.17,249.18,247.86,247.99,14574.0
2024-08-01 12:40:00,248.06,248.24,247.67,247.91,26408.0,248.06,248.24,247.67,247.91,26408.0
2024-08-01 12:50:00,247.81,248.44,247.8,248.09,20923.0,247.81,248.44,247.8,248.09,20923.0
2024-08-01 13:00:00,248.38,249.0,248.01,248.71,24992.0,248.38,249.0,248.01,248.71,24992.0
2024-08-01 13:10:00,248.7,248.75,247.77,248.1,24251.0,248.7,248.75,247.77,248.1,24251.0
2024-08-01 13:20:00,247.91,248.48,247.86,248.19,11743.0,247.91,248.48,247.86,248.19,11743.0
2024-08-01 13:30:00,248.28,248.28,247.15,247.15,24952.0,248.28,248.28,247.15,247.15,24952.0
2024-08-01 13:40:00,247.06,247.55,246.62,247.01,20770.0,247.06,247.55,246.62,247.01,20770.0
2024-08-01 13:50:00,247.01,247.33,246.8,247.2,16643.0,247.01,247.33,246.8,247.2,16643.0
2024-08-01 14:00:00,247.28,247.64,247.07,247.18,17386.0,247.28,247.64,247.07,247.18,17386.0
2024-08-01 14:10:00,247.13,247.3,246.71,247.02,17997.0,247.13,247.3,246.71,247.02,17997.0
2024-08-01 14:20:00,247.1,247.2,246.55,247.0,27745.0,247.1,247.2,246.55,247.0,27745.0
2024-08-01 14:30:00,246.71,247.1,246.61,246.8,20629.0,246.71,247.1,246.61,246.8,20629.0
2024-08-01 14:40:00,246.79,246.97,246.5,246.63,13334.0,246.79,246.97,246.5,246.63,13334.0
2024-08-01 14:50:00,246.5,246.87,246.15,246.19,14122.0,246.5,246.87,246.15,246.19,14122.0
2024-08-01 15:00:00,246.43,247.08,246.12,246.96,21705.0,246.43,247.08,246.12,246.96,21705.0
2024-08-01 15:10:00,246.95,247.44,246.71,247.07,30161.0,246.95,247.44,246.71,247.07,30161.0
2024-08-01 15:20:00,247.08,247.78,246.93,247.74,27284.0,247.08,247.78,246.93,247.74,27284.0
2024-08-01 15:30:00,247.85,248.73,247.83,248.66,39194.0,247.85,248.73,247.83,248.66,39194.0
2024-08-01 15:40:00,248.74,249.02,248.26,248.75,37346.0,248.74,249.02,248.26,248.75,37346.0
2024-08-01 15:50:00,248.76,249.63,248.57,249.05,120672.0,248.76,249.63,248.57,249.05,120672.0
2024-08-02 09:30:00,239.64,243.25,237.57,239.55,141282.0,239.64,243.25,237.57,239.55,141282.0
2024-08-02 09:40:00,239.31,240.42,236.73,240.42,100424.0,239.31,240.42,236.73,240.42,100424.0
2024-08-02 09:50:00,240.13,240.98,237.6,239.19,40068.0,240.13,240.98,237.6,239.19,40068.0
2024-08-02 10:00:00,238.79,239.75,237.79,238.96,53983.0,238.79,239.75,237.79,238.96,53983.0
2024-08-02 10:10:00,239.13,240.92,238.42,239.95,35161.0,239.13,240.92,238.42,239.95,35161.0
2024-08-02 10:20:00,239.67,240.94,238.49,240.0,32736.0,239.67,240.94,238.49,240.0,32736.0
2024-08-02 10:30:00,239.83,240.46,239.07,239.07,18151.0,239.83,240.46,239.07,239.07,18151.0
2024-08-02 10:40:00,239.37,240.4,239.05,239.53,53542.0,239.37,240.4,239.05,239.53,53542.0
2024-08-02 10:50:00,239.42,239.75,237.83,238.25,42787.0,239.42,239.75,237.83,238.25,42787.0
2024-08-02 11:00:00,238.27,238.65,237.43,238.05,51247.0,238.27,238.65,237.43,238.05,51247.0
2024-08-02 11:10:00,237.94,238.59,236.99,237.05,29358.0,237.94,238.59,236.99,237.05,29358.0
2024-08-02 11:20:00,237.1,237.57,236.71,236.74,34089.0,237.1,237.57,236.71,236.74,34089.0
2024-08-02 11:30:00,236.73,238.1,236.5,238.06,33463.0,236.73,238.1,236.5,238.06,33463.0
2024-08-02 11:40:00,237.88,238.5,237.42,238.0,30157.0,237.88,238.5,237.42,238.0,30157.0
2024-08-02 11:50:00,238.36,238.81,237.65,237.81,18378.0,238.36,238.81,237.65,237.81,18378.0
2024-08-02 12:00:00,237.86,238.26,237.6,237.84,25880.0,237.86,238.26,237.6,237.84,25880.0
2024-08-02 12:10:00,237.67,237.69,237.18,237.38,19494.0,237.67,237.69,237.18,237.38,19494.0
2024-08-02 12:20:00,237.42,237.77,237.07,237.58,18851.0,237.42,237.77,237.07,237.58,18851.0
2024-08-02 12:30:00,237.48,238.11,237.24,237.8,21283.0,237.48,238.11,237.24,237.8,21283.0
2024-08-02 12:40:00,237.72,238.09,236.78,237.21,21231.0,237.72,238.09,236.78,237.21,21231.0
2024-08-02 12:50:00,237.01,237.35,236.18,236.58,28090.0,237.01,237.35,236.18,236.58,28090.0
2024-08-02 13:00:00,236.58,236.58,235.64,235.89,28418.0,236.58,236.58,235.64,235.89,28418.0
2024-08-02 13:10:00,235.72,236.19,234.89,236.06,31494.0,235.72,236.19,234.89,236.06,31494.0
2024-08-02 13:20:00,236.06,236.24,235.89,236.12,20731.0,236.06,236.24,235.89,236.12,20731.0
2024-08-02 13:30:00,236.02,236.12,235.16,235.5,25379.0,236.02,236.12,235.16,235.5,25379.0
2024-08-02 13:40:00,235.5,235.66,235.15,235.38,23933.0,235.5,235.66,235.15,235.38,23933.0
2024-08-02 13:50:00,235.22,235.52,234.9,235.38,27925.0,235.22,235.52,234.9,235.38,27925.0
2024-08-02 14:00:00,235.51,235.77,234.75,235.77,41836.0,235.51,235.77,234.75,235.77,41836.0
2024-08-02 14:10:00,235.84,235.99,235.01,235.1,13467.0,235.84,235.99,235.01,235.1,13467.0
2024-08-02 14:20:00,235.38,236.16,235.33,235.95,32808.0,235.38,236.16,235.33,235.95,32808.0
2024-08-02 14:30:00,235.93,236.19,235.35,235.55,17011.0,235.93,236.19,235.35,235.55,17011.0
2024-08-02 14:40:00,235.55,235.67,234.69,235.3,19974.0,235.55,235.67,234.69,235.3,19974.0
2024-08-02 14:50:00,235.27,236.02,235.19,235.52,23483.0,235.27,236.02,235.19,235.52,23483.0
2024-08-02 15:00:00,235.71,236.49,235.58,235.93,32156.0,235.71,236.49,235.58,235.93,32156.0
2024-08-02 15:10:00,235.98,238.0,235.87,237.84,66484.0,235.98,238.0,235.87,237.84,66484.0
2024-08-02 15:20:00,238.0,238.42,237.5,238.05,56809.0,238.0,238.42,237.5,238.05,56809.0
2024-08-02 15:30:00,238.18,238.52,237.31,237.37,64498.0,238.18,238.52,237.31,237.37,64498.0
2024-08-02 15:40:00,237.38,237.38,236.04,236.04,78838.0,237.38,237.38,236.04,236.04,78838.0
2024-08-02 15:50:00,236.03,236.56,235.81,236.0,225551.0,236.03,236.56,235.81,236.0,225551.0
2024-08-05 09:30:00,228.08,230.25,226.01,230.25,139136.0,228.08,230.25,226.01,230.25,139136.0
2024-08-05 09:40:00,230.06,230.48,226.82,230.3,80267.0,230.06,230.48,226.82,230.3,80267.0
2024-08-05 09:50:00,229.76,230.7,228.84,229.67,114815.0,229.76,230.7,228.84,229.67,114815.0
2024-08-05 10:00:00,229.92,233.1,229.46,231.36,58366.0,229.92,233.1,229.46,231.36,58366.0
2024-08-05 10:10:00,231.2,233.0,231.16,232.65,55486.0,231.2,233.0,231.16,232.65,55486.0
2024-08-05 10:20:00,232.75,232.93,230.7,230.74,76695.0,232.75,232.93,230.7,230.74,76695.0
2024-08-05 10:30:00,230.74,232.27,230.5,231.44,50685.0,230.74,232.27,230.5,231.44,50685.0
2024-08-05 10:40:00,231.2,231.47,230.63,230.81,34155.0,231.2,231.47,230.63,230.81,34155.0
2024-08-05 10:50:00,230.92,232.48,230.74,231.12,16997.0,230.92,232.48,230.74,231.12,16997.0
2024-08-05 11:00:00,230.93,233.61,230.64,233.21,26710.0,230.93,233.61,230.64,233.21,26710.0
2024-08-05 11:10:00,233.21,234.25,232.39,233.78,43090.0,233.21,234.25,232.39,233.78,43090.0
2024-08-05 11:20:00,233.63,234.27,232.84,234.05,55274.0,233.63,234.27,232.84,234.05,55274.0
2024-08-05 11:30:00,233.76,235.24,233.76,234.71,37721.0,233.76,235.24,233.76,234.71,37721.0
2024-08-05 11:40:00,234.74,235.62,234.42,235.62,39300.0,234.74,235.62,234.42,235.62,39300.0
2024-08-05 11:50:00,235.41,235.88,234.75,235.38,34492.0,235.41,235.88,234.75,235.38,34492.0
2024-08-05 12:00:00,235.35,236.35,235.15,235.98,61966.0,235.35,236.35,235.15,235.98,61966.0
2024-08-05 12:10:00,235.94,235.97,234.64,235.17,35236.0,235.94,235.97,234.64,235.17,35236.0
2024-08-05 12:20:00,235.17,235.67,234.8,235.19,29455.0,235.17,235.67,234.8,235.19,29455.0
2024-08-05 12:30:00,235.12,235.73,234.63,234.87,28319.0,235.12,235.73,234.63,234.87,28319.0
2024-08-05 12:40:00,234.87,235.08,233.79,234.01,20238.0,234.87,235.08,233.79,234.01,20238.0
2024-08-05 12:50:00,234.12,234.46,233.42,233.9,16414.0,234.12,234.46,233.42,233.9,16414.0
2024-08-05 13:00:00,233.96,233.96,233.0,233.16,19591.0,233.96,233.96,233.0,233.16,19591.0
2024-08-05 13:10:00,233.11,233.88,232.9,233.87,18449.0,233.11,233.88,232.9,233.87,18449.0
2024-08-05 13:20:00,233.88,234.45,233.59,233.75,12169.0,233.88,234.45,233.59,233.75,12169.0
2024-08-05 13:30:00,233.75,234.6,233.63,234.4,21612.0,233.75,234.6,233.63,234.4,21612.0
2024-08-05 13:40:00,234.4,234.73,233.95,233.95,14751.0,234.4,234.73,233.95,233.95,14751.0
2024-08-05 13:50:00,234.02,234.32,233.15,233.18,14419.0,234.02,234.32,233.15,233.18,14419.0
2024-08-05 14:00:00,233.15,233.22,232.45,233.04,23005.0,233.15,233.22,232.45,233.04,23005.0
2024-08-05 14:10:00,233.07,234.02,232.84,233.95,36102.0,233.07,234.02,232.84,233.95,36102.0
2024-08-05 14:20:00,233.94,234.28,233.72,234.28,22580.0,233.94,234.28,233.72,234.28,22580.0
2024-08-05 14:30:00,234.07,234.11,233.74,233.97,44648.0,234.07,234.11,233.74,233.97,44648.0
2024-08-05 14:40:00,233.91,233.99,233.27,233.27,13522.0,233.91,233.99,233.27,233.27,13522.0
2024-08-05 14:50:00,233.38,233.85,232.77,232.91,19921.0,233.38,233.85,232.77,232.91,19921.0
2024-08-05 15:00:00,233.02,233.59,232.97,233.14,16659.0,233.02,233.59,232.97,233.14,16659.0
2024-08-05 15:10:00,233.14,233.39,232.56,232.89,34329.0,233.14,233.39,232.56,232.89,34329.0
2024-08-05 15:20:00,233.1,233.68,232.93,233.5,27788.0,233.1,233.68,232.93,233.5,27788.0
2024-08-05 15:30:00,233.52,233.68,232.97,233.36,31060.0,233.52,233.68,232.97,233.36,31060.0
2024-08-05 15:40:00,233.36,233.67,232.75,233.02,38958.0,233.36,233.67,232.75,233.02,38958.0
2024-08-05 15:50:00,232.81,233.54,232.48,233.38,169542.0,232.81,233.54,232.48,233.38,169542.0
2024-08-06 09:30:00,235.0,238.43,234.5,237.04,62959.0,235.0,238.43,234.5,237.04,62959.0
2024-08-06 09:40:00,237.01,237.01,234.0,235.35,22838.0,237.01,237.01,234.0,235.35,22838.0
2024-08-06 09:50:00,235.68,238.25,235.68,237.0,36819.0,235.68,238.25,235.68,237.0,36819.0
2024-08-06 10:00:00,236.88,238.12,236.5,237.93,22257.0,236.88,238.12,236.5,237.93,22257.0
2024-08-06 10:10:00,237.94,238.35,237.0,238.04,83936.0,237.94,238.35,237.0,238.04,83936.0
2024-08-06 10:20:00,238.03,238.16,237.08,237.12,54216.0,238.03,238.16,237.08,237.12,54216.0
2024-08-06 10:30:00,237.22,237.59,236.34,237.0,24679.0,237.22,237.59,236.34,237.0,24679.0
2024-08-06 10:40:00,236.97,238.21,236.96,237.98,50993.0,236.97,238.21,236.96,237.98,50993.0
2024-08-06 10:50:00,238.0,238.0,236.47,236.73,29492.0,238.0,238.0,236.47,236.73,29492.0
2024-08-06 11:00:00,236.73,237.71,236.71,236.88,28481.0,236.73,237.71,236.71,236.88,28481.0
2024-08-06 11:10:00,237.09,237.33,236.14,236.84,18641.0,237.09,237.33,236.14,236.84,18641.0
2024-08-06 11:20:00,236.62,236.85,235.37,235.63,43969.0,236.62,236.85,235.37,235.63,43969.0
2024-08-06 11:30:00,235.63,237.21,235.63,236.99,17268.0,235.63,237.21,235.63,236.99,17268.0
2024-08-06 11:40:00,236.99,237.85,236.86,237.55,46274.0,236.99,237.85,236.86,237.55,46274.0
2024-08-06 11:50:00,237.55,238.4,237.55,238.26,73577.0,237.55,238.4,237.55,238.26,73577.0
2024-08-06 12:00:00,238.37,239.54,238.33,239.33,24953.0,238.37,239.54,238.33,239.33,24953.0
2024-08-06 12:10:00,239.33,239.45,238.78,238.85,15500.0,239.33,239.45,238.78,238.85,15500.0
2024-08-06 12:20:00,238.92,238.92,238.0,238.04,12681.0,238.92,238.92,238.0,238.04,12681.0
2024-08-06 12:30:00,238.17,238.55,237.8,238.08,14364.0,238.17,238.55,237.8,238.08,14364.0
2024-08-06 12:40:00,238.2,238.29,237.64,238.04,15660.0,238.2,238.29,237.64,238.04,15660.0
2024-08-06 12:50:00,238.02,239.15,238.0,238.51,10513.0,238.02,239.15,238.0,238.51,10513.0
2024-08-06 13:00:00,238.36,238.95,238.29,238.5,7365.0,238.36,238.95,238.29,238.5,7365.0
2024-08-06 13:10:00,238.53,239.0,238.4,238.48,6983.0,238.53,239.0,238.4,238.48,6983.0
2024-08-06 13:20:00,238.57,238.84,238.32,238.51,14507.0,238.57,238.84,238.32,238.51,14507.0
2024-08-06 13:30:00,238.84,239.4,238.57,239.39,19713.0,238.84,239.4,238.57,239.39,19713.0
2024-08-06 13:40:00,239.44,239.54,239.14,239.25,9989.0,239.44,239.54,239.14,239.25,9989.0
2024-08-06 13:50:00,239.14,239.49,238.8,239.11,12601.0,239.14,239.49,238.8,239.11,12601.0
2024-08-06 14:00:00,239.23,239.32,238.92,239.12,14097.0,239.23,239.32,238.92,239.12,14097.0
2024-08-06 14:10:00,239.18,239.44,239.03,239.32,9649.0,239.18,239.44,239.03,239.32,9649.0
2024-08-06 14:20:00,239.39,239.62,239.35,239.37,11350.0,239.39,239.62,239.35,239.37,11350.0
2024-08-06 14:30:00,239.5,239.98,239.28,239.75,31243.0,239.5,239.98,239.28,239.75,31243.0
2024-08-06 14:40:00,239.68,240.26,239.58,240.26,16559.0,239.68,240.26,239.58,240.26,16559.0
2024-08-06 14:50:00,240.34,240.36,238.25,238.25,21583.0,240.34,240.36,238.25,238.25,21583.0
2024-08-06 15:00:00,238.21,238.22,236.64,237.45,20566.0,238.21,238.22,236.64,237.45,20566.0
2024-08-06 15:10:00,237.49,237.85,237.06,237.43,11377.0,237.49,237.85,237.06,237.43,11377.0
2024-08-06 15:20:00,237.5,238.81,237.42,238.46,23972.0,237.5,238.81,237.42,238.46,23972.0
2024-08-06 15:30:00,238.2,238.72,238.08,238.4,28717.0,238.2,238.72,238.08,238.4,28717.0
2024-08-06 15:40:00,238.26,238.46,237.49,237.5,27717.0,238.26,238.46,237.49,237.5,27717.0
2024-08-06 15:50:00,237.5,237.99,236.66,236.8,116592.0,237.5,237.99,236.66,236.8,116592.0
2024-08-07 09:30:00,239.96,244.2,239.96,242.95,71145.0,239.96,244.2,239.96,242.95,71145.0
2024-08-07 09:40:00,242.94,243.29,242.0,242.12,32117.0,242.94,243.29,242.0,242.12,32117.0
2024-08-07 09:50:00,242.48,244.0,242.35,243.96,32744.0,242.48,244.0,242.35,243.96,32744.0
2024-08-07 10:00:00,243.97,244.25,243.23,243.58,30831.0,243.97,244.25,243.23,243.58,30831.0
2024-08-07 10:10:00,243.65,244.65,243.1,243.35,22278.0,243.65,244.65,243.1,243.35,22278.0
2024-08-07 10:20:00,243.6,244.22,243.47,243.69,17923.0,243.6,244.22,243.47,243.69,17923.0
2024-08-07 10:30:00,243.7,243.82,242.53,242.65,29111.0,243.7,243.82,242.53,242.65,29111.0
2024-08-07 10:40:00,242.81,244.17,242.45,244.15,33837.0,242.81,244.17,242.45,244.15,33837.0
2024-08-07 10:50:00,243.95,244.6,242.98,243.06,17648.0,243.95,244.6,242.98,243.06,17648.0
2024-08-07 11:00:00,243.12,243.32,242.71,242.71,13949.0,243.12,243.32,242.71,242.71,13949.0
2024-08-07 11:10:00,242.81,243.02,241.48,241.67,22253.0,242.81,243.02,241.48,241.67,22253.0
2024-08-07 11:20:00,241.56,242.26,241.3,242.13,19896.0,241.56,242.26,241.3,242.13,19896.0
2024-08-07 11:30:00,242.14,242.87,241.7,241.87,21257.0,242.14,242.87,241.7,241.87,21257.0
2024-08-07 11:40:00,241.87,242.33,241.34,241.8,24823.0,241.87,242.33,241.34,241.8,24823.0
2024-08-07 11:50:00,241.76,242.62,241.76,242.38,22948.0,241.76,242.62,241.76,242.38,22948.0
2024-08-07 12:00:00,242.25,242.51,240.51,241.19,40644.0,242.25,242.51,240.51,241.19,40644.0
2024-08-07 12:10:00,240.61,241.68,240.51,241.39,12703.0,240.61,241.68,240.51,241.39,12703.0
2024-08-07 12:20:00,241.3,242.12,241.23,241.75,16021.0,241.3,242.12,241.23,241.75,16021.0
2024-08-07 12:30:00,241.55,241.72,241.33,241.58,7587.0,241.55,241.72,241.33,241.58,7587.0
2024-08-07 12:40:00,241.75,241.75,240.56,240.61,8031.0,241.75,241.75,240.56,240.61,8031.0
2024-08-07 12:50:00,240.45,240.72,239.92,240.54,16273.0,240.45,240.72,239.92,240.54,16273.0
2024-08-07 13:00:00,240.54,240.68,239.86,239.87,9788.0,240.54,240.68,239.86,239.87,9788.0
2024-08-07 13:10:00,239.72,239.75,238.33,238.38,13196.0,239.72,239.75,238.33,238.38,13196.0
2024-08-07 13:20:00,238.51,239.33,238.51,238.86,15026.0,238.51,239.33,238.51,238.86,15026.0
2024-08-07 13:30:00,238.86,239.72,238.71,239.32,15183.0,238.86,239.72,238.71,239.32,15183.0
2024-08-07 13:40:00,239.12,239.12,237.61,237.71,8403.0,239.12,239.12,237.61,237.71,8403.0
2024-08-07 13:50:00,237.55,237.93,236.81,237.16,10558.0,237.55,237.93,236.81,237.16,10558.0
2024-08-07 14:00:00,237.21,237.35,236.1,236.1,11925.0,237.21,237.35,236.1,236.1,11925.0
2024-08-07 14:10:00,236.29,236.34,235.06,235.34,14609.0,236.29,236.34,235.06,235.34,14609.0
2024-08-07 14:20:00,235.66,236.13,235.26,235.79,7864.0,235.66,236.13,235.26,235.79,7864.0
2024-08-07 14:30:00,235.75,235.88,235.22,235.56,13288.0,235.75,235.88,235.22,235.56,13288.0
2024-08-07 14:40:00,235.59,235.68,234.49,234.77,14177.0,235.59,235.68,234.49,234.77,14177.0
2024-08-07 14:50:00,234.7,235.16,234.53,234.55,10581.0,234.7,235.16,234.53,234.55,10581.0
2024-08-07 15:00:00,234.62,235.93,234.38,235.75,8710.0,234.62,235.93,234.38,235.75,8710.0
2024-08-07 15:10:00,235.75,236.15,235.45,236.09,15155.0,235.75,236.15,235.45,236.09,15155.0
2024-08-07 15:20:00,236.28,236.48,235.15,235.55,10086.0,236.28,236.48,235.15,235.55,10086.0
2024-08-07 15:30:00,235.45,235.48,234.78,234.79,17851.0,235.45,235.48,234.78,234.79,17851.0
2024-08-07 15:40:00,234.61,234.79,233.88,234.38,27585.0,234.61,234.79,233.88,234.38,27585.0
2024-08-07 15:50:00,234.35,234.35,232.95,233.43,81021.0,234.35,234.35,232.95,233.43,81021.0
2024-08-08 09:30:00,238.14,238.14,236.3,237.46,26814.0,238.14,238.14,236.3,237.46,26814.0
2024-08-08 09:40:00,237.64,237.64,235.93,236.65,25681.0,237.64,237.64,235.93,236.65,25681.0
2024-08-08 09:50:00,236.65,238.0,236.4,237.26,38620.0,236.65,238.0,236.4,237.26,38620.0
2024-08-08 10:00:00,237.3,238.86,237.3,237.94,39068.0,237.3,238.86,237.3,237.94,39068.0
2024-08-08 10:10:00,238.49,239.69,237.94,239.22,25799.0,238.49,239.69,237.94,239.22,25799.0
2024-08-08 10:20:00,239.71,240.4,239.22,240.0,29310.0,239.71,240.4,239.22,240.0,29310.0
2024-08-08 10:30:00,239.78,241.45,239.66,240.97,26331.0,239.78,241.45,239.66,240.97,26331.0
2024-08-08 10:40:00,240.86,241.27,239.76,240.42,25690.0,240.86,241.27,239.76,240.42,25690.0
2024-08-08 10:50:00,240.2,241.28,239.81,240.74,41812.0,240.2,241.28,239.81,240.74,41812.0
2024-08-08 11:00:00,240.74,241.63,240.03,241.48,14141.0,240.74,241.63,240.03,241.48,14141.0
2024-08-08 11:10:00,241.4,241.73,240.72,241.45,33890.0,241.4,241.73,240.72,241.45,33890.0
2024-08-08 11:20:00,241.46,242.35,241.45,241.49,32591.0,241.46,242.35,241.45,241.49,32591.0
2024-08-08 11:30:00,241.66,242.45,241.65,242.15,26079.0,241.66,242.45,241.65,242.15,26079.0
2024-08-08 11:40:00,242.11,242.15,241.34,241.88,20211.0,242.11,242.15,241.34,241.88,20211.0
2024-08-08 11:50:00,241.76,242.49,241.53,242.28,16784.0,241.76,242.49,241.53,242.28,16784.0
2024-08-08 12:00:00,242.28,242.84,242.1,242.56,16995.0,242.28,242.84,242.1,242.56,16995.0
2024-08-08 12:10:00,242.55,242.86,242.21,242.5,22935.0,242.55,242.86,242.21,242.5,22935.0
2024-08-08 12:20:00,242.35,242.56,241.74,241.76,14192.0,242.35,242.56,241.74,241.76,14192.0
2024-08-08 12:30:00,241.75,241.75,240.34,240.52,16689.0,241.75,241.75,240.34,240.52,16689.0
2024-08-08 12:40:00,240.3,240.89,240.29,240.78,14586.0,240.3,240.89,240.29,240.78,14586.0
2024-08-08 12:50:00,240.88,241.09,240.6,240.84,21588.0,240.88,241.09,240.6,240.84,21588.0
2024-08-08 13:00:00,240.95,241.0,240.0,240.61,14807.0,240.95,241.0,240.0,240.61,14807.0
2024-08-08 13:10:00,240.47,240.76,239.96,240.73,14749.0,240.47,240.76,239.96,240.73,14749.0
2024-08-08 13:20:00,240.91,241.66,240.87,241.66,18508.0,240.91,241.66,240.87,241.66,18508.0
2024-08-08 13:30:00,241.76,242.2,241.38,241.97,26752.0,241.76,242.2,241.38,241.97,26752.0
2024-08-08 13:40:00,242.13,242.31,241.75,242.25,18585.0,242.13,242.31,241.75,242.25,18585.0
2024-08-08 13:50:00,242.27,242.4,241.49,241.84,20644.0,242.27,242.4,241.49,241.84,20644.0
2024-08-08 14:00:00,241.97,242.55,241.86,242.48,14411.0,241.97,242.55,241.86,242.48,14411.0
2024-08-08 14:10:00,242.49,243.0,242.3,242.81,21036.0,242.49,243.0,242.3,242.81,21036.0
2024-08-08 14:20:00,242.71,242.89,241.9,242.43,13660.0,242.71,242.89,241.9,242.43,13660.0
2024-08-08 14:30:00,242.3,242.7,242.09,242.31,15370.0,242.3,242.7,242.09,242.31,15370.0
2024-08-08 14:40:00,242.33,242.33,241.6,241.9,11042.0,242.33,242.33,241.6,241.9,11042.0
2024-08-08 14:50:00,242.16,242.57,242.05,242.35,13666.0,242.16,242.57,242.05,242.35,13666.0
2024-08-08 15:00:00,242.27,242.44,241.69,242.33,11020.0,242.27,242.44,241.69,242.33,11020.0
2024-08-08 15:10:00,242.33,243.15,242.25,242.89,26662.0,242.33,243.15,242.25,242.89,26662.0
2024-08-08 15:20:00,242.88,243.02,242.49,242.61,19358.0,242.88,243.02,242.49,242.61,19358.0
2024-08-08 15:30:00,242.59,242.72,241.42,241.95,33526.0,242.59,242.72,241.42,241.95,33526.0
2024-08-08 15:40:00,241.94,242.66,241.75,241.92,32089.0,241.94,242.66,241.75,241.92,32089.0
2024-08-08 15:50:00,241.73,242.07,240.84,241.72,102182.0,241.73,242.07,240.84,241.72,102182.0
2024-08-09 09:30:00,240.75,240.75,237.62,237.87,39181.0,240.75,240.75,237.62,237.87,39181.0
2024-08-09 09:40:00,237.74,238.48,237.38,237.45,14000.0,237.74,238.48,237.38,237.45,14000.0
2024-08-09 09:50:00,237.63,238.35,237.28,237.94,22208.0,237.63,238.35,237.28,237.94,22208.0
2024-08-09 10:00:00,238.0,239.49,237.54,238.66,19920.0,238.0,239.49,237.54,238.66,19920.0
2024-08-09 10:10:00,238.66,239.17,238.41,238.8,18593.0,238.66,239.17,238.41,238.8,18593.0
2024-08-09 10:20:00,239.06,239.31,238.79,239.19,21006.0,239.06,239.31,238.79,239.19,21006.0
2024-08-09 10:30:00,239.18,239.18,237.9,238.13,27540.0,239.18,239.18,237.9,238.13,27540.0
2024-08-09 10:40:00,238.11,238.51,237.73,237.78,15077.0,238.11,238.51,237.73,237.78,15077.0
2024-08-09 10:50:00,237.87,238.3,237.7,237.85,22628.0,237.87,238.3,237.7,237.85,22628.0
2024-08-09 11:00:00,237.87,238.65,237.85,238.43,25613.0,237.87,238.65,237.85,238.43,25613.0
2024-08-09 11:10:00,238.33,239.16,238.32,238.75,14096.0,238.33,239.16,238.32,238.75,14096.0
2024-08-09 11:20:00,238.5,239.56,238.34,239.0,11385.0,238.5,239.56,238.34,239.0,11385.0
2024-08-09 11:30:00,238.96,240.76,238.9,240.09,23969.0,238.96,240.76,238.9,240.09,23969.0
2024-08-09 11:40:00,240.24,240.33,240.02,240.03,10837.0,240.24,240.33,240.02,240.03,10837.0
2024-08-09 11:50:00,239.96,240.29,239.5,239.62,6317.0,239.96,240.29,239.5,239.62,6317.0
2024-08-09 12:00:00,239.64,239.94,239.57,239.57,7136.0,239.64,239.94,239.57,239.57,7136.0
2024-08-09 12:10:00,239.54,239.58,238.99,239.31,22517.0,239.54,239.58,238.99,239.31,22517.0
2024-08-09 12:20:00,239.27,239.46,239.0,239.37,12864.0,239.27,239.46,239.0,239.37,12864.0
2024-08-09 12:30:00,239.4,239.68,239.25,239.68,24314.0,239.4,239.68,239.25,239.68,24314.0
2024-08-09 12:40:00,239.51,240.02,239.36,239.88,15452.0,239.51,240.02,239.36,239.88,15452.0
2024-08-09 12:50:00,240.13,240.13,239.61,239.72,12677.0,240.13,240.13,239.61,239.72,12677.0
2024-08-09 13:00:00,239.81,240.27,239.8,240.22,14691.0,239.81,240.27,239.8,240.22,14691.0
2024-08-09 13:10:00,240.22,240.87,240.12,240.33,21748.0,240.22,240.87,240.12,240.33,21748.0
2024-08-09 13:20:00,240.4,240.71,240.25,240.7,12074.0,240.4,240.71,240.25,240.7,12074.0
2024-08-09 13:30:00,240.73,240.85,240.46,240.65,4740.0,240.73,240.85,240.46,240.65,4740.0
2024-08-09 13:40:00,240.69,240.83,240.51,240.61,18666.0,240.69,240.83,240.51,240.61,18666.0
2024-08-09 13:50:00,240.51,240.66,240.01,240.02,5088.0,240.51,240.66,240.01,240.02,5088.0
2024-08-09 14:00:00,240.01,240.23,239.55,240.06,7889.0,240.01,240.23,239.55,240.06,7889.0
2024-08-09 14:10:00,240.17,240.18,239.62,239.82,5239.0,240.17,240.18,239.62,239.82,5239.0
2024-08-09 14:20:00,239.68,239.81,239.47,239.47,8970.0,239.68,239.81,239.47,239.47,8970.0
2024-08-09 14:30:00,239.44,239.5,239.18,239.18,13577.0,239.44,239.5,239.18,239.18,13577.0
2024-08-09 14:40:00,239.14,239.5,239.08,239.33,16935.0,239.14,239.5,239.08,239.33,16935.0
2024-08-09 14:50:00,239.23,239.32,238.85,239.09,7816.0,239.23,239.32,238.85,239.09,7816.0
2024-08-09 15:00:00,239.26,239.31,238.82,239.2,12051.0,239.26,239.31,238.82,239.2,12051.0
2024-08-09 15:10:00,239.18,239.34,238.9,239.08,15640.0,239.18,239.34,238.9,239.08,15640.0
2024-08-09 15:20:00,238.93,239.01,238.51,238.65,15765.0,238.93,239.01,238.51,238.65,15765.0
2024-08-09 15:30:00,238.64,238.82,238.48,238.64,26288.0,238.64,238.82,238.48,238.64,26288.0
2024-08-09 15:40:00,238.52,239.43,238.52,239.33,20538.0,238.52,239.43,238.52,239.33,20538.0
2024-08-09 15:50:00,239.51,239.74,238.51,238.69,75798.0,239.51,239.74,238.51,238.69,75798.0
2024-08-12 09:30:00,239.93,239.93,236.55,238.58,42640.0,239.93,239.93,236.55,238.58,42640.0
2024-08-12 09:40:00,238.48,239.06,237.13,237.26,30076.0,238.48,239.06,237.13,237.26,30076.0
2024-08-12 09:50:00,237.26,238.07,237.18,237.54,16341.0,237.26,238.07,237.18,237.54,16341.0
2024-08-12 10:00:00,237.35,238.03,236.99,238.0,21673.0,237.35,238.03,236.99,238.0,21673.0
2024-08-12 10:10:00,238.33,238.64,237.85,237.91,19419.0,238.33,238.64,237.85,237.91,19419.0
2024-08-12 10:20:00,237.84,239.01,237.62,239.01,13567.0,237.84,239.01,237.62,239.01,13567.0
2024-08-12 10:30:00,238.79,239.24,238.47,238.91,12756.0,238.79,239.24,238.47,238.91,12756.0
2024-08-12 10:40:00,238.86,240.15,238.83,240.04,19291.0,238.86,240.15,238.83,240.04,19291.0
2024-08-12 10:50:00,239.85,240.82,239.66,240.72,29107.0,239.85,240.82,239.66,240.72,29107.0
2024-08-12 11:00:00,240.73,240.82,239.54,239.56,16946.0,240.73,240.82,239.54,239.56,16946.0
2024-08-12 11:10:00,239.67,239.86,239.15,239.24,19426.0,239.67,239.86,239.15,239.24,19426.0
2024-08-12 11:20:00,239.29,239.61,238.0,238.55,14111.0,239.29,239.61,238.0,238.55,14111.0
2024-08-12 11:30:00,238.58,238.82,238.17,238.68,8628.0,238.58,238.82,238.17,238.68,8628.0
2024-08-12 11:40:00,238.84,239.22,238.38,239.09,16998.0,238.84,239.22,238.38,239.09,16998.0
2024-08-12 11:50:00,239.21,239.74,238.96,239.71,23105.0,239.21,239.74,238.96,239.71,23105.0
2024-08-12 12:00:00,239.75,240.3,239.66,239.69,11757.0,239.75,240.3,239.66,239.69,11757.0
2024-08-12 12:10:00,239.85,240.43,239.8,239.93,9582.0,239.85,240.43,239.8,239.93,9582.0
2024-08-12 12:20:00,239.93,240.6,239.93,240.2,14449.0,239.93,240.6,239.93,240.2,14449.0
2024-08-12 12:30:00,240.34,240.38,239.69,240.26,14398.0,240.34,240.38,239.69,240.26,14398.0
2024-08-12 12:40:00,240.13,240.42,239.83,240.32,10021.0,240.13,240.42,239.83,240.32,10021.0
2024-08-12 12:50:00,240.23,240.24,239.64,239.81,18702.0,240.23,240.24,239.64,239.81,18702.0
2024-08-12 13:00:00,239.63,240.0,239.29,239.76,10436.0,239.63,240.0,239.29,239.76,10436.0
2024-08-12 13:10:00,239.65,240.24,239.43,240.24,14829.0,239.65,240.24,239.43,240.24,14829.0
2024-08-12 13:20:00,240.22,240.64,239.94,240.3,25634.0,240.22,240.64,239.94,240.3,25634.0
2024-08-12 13:30:00,240.17,240.55,240.17,240.38,15017.0,240.17,240.55,240.17,240.38,15017.0
2024-08-12 13:40:00,240.48,240.48,239.1,239.18,18224.0,240.48,240.48,239.1,239.18,18224.0
2024-08-12 13:50:00,239.18,239.93,239.17,239.91,15914.0,239.18,239.93,239.17,239.91,15914.0
2024-08-12 14:00:00,239.73,240.03,239.54,240.01,20380.0,239.73,240.03,239.54,240.01,20380.0
2024-08-12 14:10:00,240.0,240.24,239.8,240.06,21328.0,240.0,240.24,239.8,240.06,21328.0
2024-08-12 14:20:00,240.06,240.41,239.93,239.98,14225.0,240.06,240.41,239.93,239.98,14225.0
2024-08-12 14:30:00,239.95,240.61,239.82,240.61,36324.0,239.95,240.61,239.82,240.61,36324.0
2024-08-12 14:40:00,240.34,240.62,240.26,240.47,14138.0,240.34,240.62,240.26,240.47,14138.0
2024-08-12 14:50:00,240.46,240.61,240.16,240.16,24181.0,240.46,240.61,240.16,240.16,24181.0
2024-08-12 15:00:00,240.17,240.22,239.79,239.86,15491.0,240.17,240.22,239.79,239.86,15491.0
2024-08-12 15:10:00,239.86,240.3,239.85,240.22,14374.0,239.86,240.3,239.85,240.22,14374.0
2024-08-12 15:20:00,240.22,240.56,240.03,240.22,23015.0,240.22,240.56,240.03,240.22,23015.0
2024-08-12 15:30:00,240.06,240.42,239.37,239.54,17754.0,240.06,240.42,239.37,239.54,17754.0
2024-08-12 15:40:00,239.38,239.55,239.01,239.18,22350.0,239.38,239.55,239.01,239.18,22350.0
2024-08-12 15:50:00,239.05,239.99,238.65,239.7,111540.0,239.05,239.99,238.65,239.7,111540.0
2024-08-13 09:30:00,241.34,242.84,240.12,241.77,48677.0,241.34,242.84,240.12,241.77,48677.0
2024-08-13 09:40:00,242.01,242.32,240.4,240.4,29554.0,242.01,242.32,240.4,240.4,29554.0
2024-08-13 09:50:00,240.41,241.36,240.01,240.45,15729.0,240.41,241.36,240.01,240.45,15729.0
2024-08-13 10:00:00,240.34,240.45,239.18,239.79,27230.0,240.34,240.45,239.18,239.79,27230.0
2024-08-13 10:10:00,239.98,240.32,239.32,239.61,33105.0,239.98,240.32,239.32,239.61,33105.0
2024-08-13 10:20:00,239.64,240.0,239.44,239.53,15071.0,239.64,240.0,239.44,239.53,15071.0
2024-08-13 10:30:00,239.51,240.99,238.9,240.83,25020.0,239.51,240.99,238.9,240.83,25020.0
2024-08-13 10:40:00,240.63,241.25,240.6,240.94,25790.0,240.63,241.25,240.6,240.94,25790.0
2024-08-13 10:50:00,241.03,241.03,240.43,241.0,13973.0,241.03,241.03,240.43,241.0,13973.0
2024-08-13 11:00:00,240.98,241.15,240.77,240.87,16166.0,240.98,241.15,240.77,240.87,16166.0
2024-08-13 11:10:00,240.8,241.37,240.5,241.34,16166.0,240.8,241.37,240.5,241.34,16166.0
2024-08-13 11:20:00,241.17,241.39,240.68,240.77,15403.0,241.17,241.39,240.68,240.77,15403.0
2024-08-13 11:30:00,240.75,241.53,240.61,241.25,42715.0,240.75,241.53,240.61,241.25,42715.0
2024-08-13 11:40:00,241.38,242.64,241.07,242.3,33159.0,241.38,242.64,241.07,242.3,33159.0
2024-08-13 11:50:00,242.25,242.5,241.44,242.03,33244.0,242.25,242.5,241.44,242.03,33244.0
2024-08-13 12:00:00,242.03,244.07,242.0,244.06,33466.0,242.03,244.07,242.0,244.06,33466.0
2024-08-13 12:10:00,244.19,244.44,243.69,244.44,16628.0,244.19,244.44,243.69,244.44,16628.0
2024-08-13 12:20:00,244.34,245.38,244.19,245.13,20566.0,244.34,245.38,244.19,245.13,20566.0
2024-08-13 12:30:00,245.04,245.43,244.44,244.82,35126.0,245.04,245.43,244.44,244.82,35126.0
2024-08-13 12:40:00,244.95,245.58,244.73,245.58,23919.0,244.95,245.58,244.73,245.58,23919.0
2024-08-13 12:50:00,245.53,245.73,244.95,245.25,30096.0,245.53,245.73,244.95,245.25,30096.0
2024-08-13 13:00:00,245.26,245.3,244.09,244.33,20361.0,245.26,245.3,244.09,244.33,20361.0
2024-08-13 13:10:00,244.32,244.36,243.56,243.95,14916.0,244.32,244.36,243.56,243.95,14916.0
2024-08-13 13:20:00,243.88,243.88,243.16,243.38,14405.0,243.88,243.88,243.16,243.38,14405.0
2024-08-13 13:30:00,243.38,243.48,242.97,243.29,13755.0,243.38,243.48,242.97,243.29,13755.0
2024-08-13 13:40:00,243.25,243.57,242.71,242.89,19291.0,243.25,243.57,242.71,242.89,19291.0
2024-08-13 13:50:00,242.89,243.08,242.72,242.89,15417.0,242.89,243.08,242.72,242.89,15417.0
2024-08-13 14:00:00,242.8,243.05,242.5,242.68,9640.0,242.8,243.05,242.5,242.68,9640.0
2024-08-13 14:10:00,242.68,242.8,242.08,242.25,14115.0,242.68,242.8,242.08,242.25,14115.0
2024-08-13 14:20:00,242.25,242.47,241.77,242.22,16977.0,242.25,242.47,241.77,242.22,16977.0
2024-08-13 14:30:00,242.17,242.61,241.7,242.37,17237.0,242.17,242.61,241.7,242.37,17237.0
2024-08-13 14:40:00,242.57,242.89,242.53,242.65,10627.0,242.57,242.89,242.53,242.65,10627.0
2024-08-13 14:50:00,242.59,242.91,242.38,242.6,20784.0,242.59,242.91,242.38,242.6,20784.0
2024-08-13 15:00:00,242.64,242.88,242.33,242.69,24919.0,242.64,242.88,242.33,242.69,24919.0
2024-08-13 15:10:00,242.72,242.8,242.33,242.57,22569.0,242.72,242.8,242.33,242.57,22569.0
2024-08-13 15:20:00,242.53,243.04,242.37,242.51,23885.0,242.53,243.04,242.37,242.51,23885.0
2024-08-13 15:30:00,242.56,242.75,241.83,241.87,19779.0,242.56,242.75,241.83,241.87,19779.0
2024-08-13 15:40:00,241.97,242.11,241.45,241.88,26039.0,241.97,242.11,241.45,241.88,26039.0
2024-08-13 15:50:00,241.89,242.15,241.12,241.95,96948.0,241.89,242.15,241.12,241.95,96948.0
2024-08-14 09:30:00,243.0,244.2,241.81,243.94,50097.0,243.0,244.2,241.81,243.94,50097.0
2024-08-14 09:40:00,243.71,244.5,242.82,244.5,35500.0,243.71,244.5,242.82,244.5,35500.0
2024-08-14 09:50:00,243.93,244.1,243.01,243.48,18230.0,243.93,244.1,243.01,243.48,18230.0
2024-08-14 10:00:00,243.48,244.21,243.04,243.45,15001.0,243.48,244.21,243.04,243.45,15001.0
2024-08-14 10:10:00,243.32,243.34,242.79,242.85,14512.0,243.32,243.34,242.79,242.85,14512.0
2024-08-14 10:20:00,242.83,243.34,242.6,243.06,20730.0,242.83,243.34,242.6,243.06,20730.0
2024-08-14 10:30:00,243.06,243.06,241.84,242.04,12416.0,243.06,243.06,241.84,242.04,12416.0
2024-08-14 10:40:00,242.12,242.49,241.43,241.65,15352.0,242.12,242.49,241.43,241.65,15352.0
2024-08-14 10:50:00,241.85,241.85,241.05,241.73,14162.0,241.85,241.85,241.05,241.73,14162.0
2024-08-14 11:00:00,241.77,242.81,241.65,242.56,27497.0,241.77,242.81,241.65,242.56,27497.0
2024-08-14 11:10:00,242.65,243.07,242.65,242.95,7383.0,242.65,243.07,242.65,242.95,7383.0
2024-08-14 11:20:00,242.95,243.24,242.55,242.81,13109.0,242.95,243.24,242.55,242.81,13109.0
2024-08-14 11:30:00,242.97,243.37,242.92,243.14,6471.0,242.97,243.37,242.92,243.14,6471.0
2024-08-14 11:40:00,243.14,243.37,242.83,242.88,9861.0,243.14,243.37,242.83,242.88,9861.0
2024-08-14 11:50:00,242.88,243.29,242.85,243.24,9896.0,242.88,243.29,242.85,243.24,9896.0
2024-08-14 12:00:00,243.19,243.5,243.05,243.44,12519.0,243.19,243.5,243.05,243.44,12519.0
2024-08-14 12:10:00,243.42,243.45,242.9,242.95,23880.0,243.42,243.45,242.9,242.95,23880.0
2024-08-14 12:20:00,242.94,242.95,241.52,241.53,7365.0,242.94,242.95,241.52,241.53,7365.0
2024-08-14 12:30:00,241.59,241.81,241.28,241.72,8496.0,241.59,241.81,241.28,241.72,8496.0
2024-08-14 12:40:00,241.71,241.94,241.17,241.38,8961.0,241.71,241.94,241.17,241.38,8961.0
2024-08-14 12:50:00,241.38,242.01,241.38,241.87,4815.0,241.38,242.01,241.38,241.87,4815.0
2024-08-14 13:00:00,241.77,242.01,241.52,241.96,5376.0,241.77,242.01,241.52,241.96,5376.0
2024-08-14 13:10:00,241.96,242.27,241.66,242.2,9954.0,241.96,242.27,241.66,242.2,9954.0
2024-08-14 13:20:00,242.23,242.35,242.0,242.2,4582.0,242.23,242.35,242.0,242.2,4582.0
2024-08-14 13:30:00,242.2,242.54,241.96,242.36,20105.0,242.2,242.54,241.96,242.36,20105.0
2024-08-14 13:40:00,242.3,242.53,242.1,242.26,8949.0,242.3,242.53,242.1,242.26,8949.0
2024-08-14 13:50:00,242.37,242.37,241.9,241.9,3495.0,242.37,242.37,241.9,241.9,3495.0
2024-08-14 14:00:00,241.74,241.96,241.56,241.89,6104.0,241.74,241.96,241.56,241.89,6104.0
2024-08-14 14:10:00,241.99,242.27,241.85,242.24,5144.0,241.99,242.27,241.85,242.24,5144.0
2024-08-14 14:20:00,242.18,242.34,241.92,242.07,8873.0,242.18,242.34,241.92,242.07,8873.0
2024-08-14 14:30:00,242.04,242.59,241.86,242.51,6817.0,242.04,242.59,241.86,242.51,6817.0
2024-08-14 14:40:00,242.59,242.74,242.34,242.34,4372.0,242.59,242.74,242.34,242.34,4372.0
2024-08-14 14:50:00,242.49,242.78,242.48,242.66,8492.0,242.49,242.78,242.48,242.66,8492.0
2024-08-14 15:00:00,242.66,242.69,242.35,242.56,5873.0,242.66,242.69,242.35,242.56,5873.0
2024-08-14 15:10:00,242.52,242.73,242.04,242.05,8914.0,242.52,242.73,242.04,242.05,8914.0
2024-08-14 15:20:00,242.01,242.1,241.45,241.45,11885.0,242.01,242.1,241.45,241.45,11885.0
2024-08-14 15:30:00,241.43,241.43,240.65,240.73,20456.0,241.43,241.43,240.65,240.73,20456.0
2024-08-14 15:40:00,240.89,241.18,240.62,241.08,12835.0,240.89,241.18,240.62,241.08,12835.0
2024-08-14 15:50:00,241.22,241.51,240.36,240.53,105390.0,241.22,241.51,240.36,240.53,105390.0
2024-08-15 09:30:00,250.5,256.62,250.13,255.03,187968.0,250.5,256.62,250.13,255.03,187968.0
2024-08-15 09:40:00,255.14,255.46,252.7,253.23,71202.0,255.14,255.46,252.7,253.23,71202.0
2024-08-15 09:50:00,253.27,254.97,252.63,253.37,165563.0,253.27,254.97,252.63,253.37,165563.0
2024-08-15 10:00:00,253.47,254.24,252.5,252.91,138158.0,253.47,254.24,252.5,252.91,138158.0
2024-08-15 10:10:00,253.33,253.33,251.54,252.06,54388.0,253.33,253.33,251.54,252.06,54388.0
2024-08-15 10:20:00,252.08,253.95,252.05,253.47,73134.0,252.08,253.95,252.05,253.47,73134.0
2024-08-15 10:30:00,253.56,255.03,253.56,254.65,42044.0,253.56,255.03,253.56,254.65,42044.0
2024-08-15 10:40:00,254.65,255.62,253.85,254.66,95311.0,254.65,255.62,253.85,254.66,95311.0
2024-08-15 10:50:00,254.94,256.0,254.89,255.74,51274.0,254.94,256.0,254.89,255.74,51274.0
2024-08-15 11:00:00,255.75,256.54,255.62,256.22,57499.0,255.75,256.54,255.62,256.22,57499.0
2024-08-15 11:10:00,256.22,256.92,256.06,256.06,43516.0,256.22,256.92,256.06,256.06,43516.0
2024-08-15 11:20:00,256.26,258.29,256.22,256.28,75428.0,256.26,258.29,256.22,256.28,75428.0
2024-08-15 11:30:00,256.41,256.55,255.45,255.63,36255.0,256.41,256.55,255.45,255.63,36255.0
2024-08-15 11:40:00,256.08,257.0,255.9,256.99,26138.0,256.08,257.0,255.9,256.99,26138.0
2024-08-15 11:50:00,257.0,257.46,256.61,256.68,23570.0,257.0,257.46,256.61,256.68,23570.0
2024-08-15 12:00:00,256.81,257.0,256.0,256.07,24602.0,256.81,257.0,256.0,256.07,24602.0
2024-08-15 12:10:00,256.03,256.79,256.02,256.23,25247.0,256.03,256.79,256.02,256.23,25247.0
2024-08-15 12:20:00,256.3,257.2,256.17,257.03,25438.0,256.3,257.2,256.17,257.03,25438.0
2024-08-15 12:30:00,257.02,257.56,256.23,256.27,51889.0,257.02,257.56,256.23,256.27,51889.0
2024-08-15 12:40:00,256.65,256.65,255.03,255.47,42871.0,256.65,256.65,255.03,255.47,42871.0
2024-08-15 12:50:00,255.53,256.13,255.29,255.77,22619.0,255.53,256.13,255.29,255.77,22619.0
2024-08-15 13:00:00,255.85,257.2,255.66,256.5,99614.0,255.85,257.2,255.66,256.5,99614.0
2024-08-15 13:10:00,256.51,257.66,256.5,257.1,64064.0,256.51,257.66,256.5,257.1,64064.0
2024-08-15 13:20:00,256.98,257.07,256.59,256.85,22271.0,256.98,257.07,256.59,256.85,22271.0
2024-08-15 13:30:00,257.06,257.11,256.86,257.08,12300.0,257.06,257.11,256.86,257.08,12300.0
2024-08-15 13:40:00,256.91,257.16,256.63,256.88,17554.0,256.91,257.16,256.63,256.88,17554.0
2024-08-15 13:50:00,256.84,257.47,256.76,257.28,12818.0,256.84,257.47,256.76,257.28,12818.0
2024-08-15 14:00:00,257.14,257.15,256.5,256.5,15661.0,257.14,257.15,256.5,256.5,15661.0
2024-08-15 14:10:00,256.59,256.88,256.33,256.88,19443.0,256.59,256.88,256.33,256.88,19443.0
2024-08-15 14:20:00,256.88,257.53,256.87,257.41,21838.0,256.88,257.53,256.87,257.41,21838.0
2024-08-15 14:30:00,257.42,258.03,257.08,257.85,23787.0,257.42,258.03,257.08,257.85,23787.0
2024-08-15 14:40:00,257.85,258.03,257.54,257.82,18884.0,257.85,258.03,257.54,257.82,18884.0
2024-08-15 14:50:00,257.94,258.25,257.46,258.23,22260.0,257.94,258.25,257.46,258.23,22260.0
2024-08-15 15:00:00,258.13,258.17,257.33,257.33,22037.0,258.13,258.17,257.33,257.33,22037.0
2024-08-15 15:10:00,257.33,257.92,257.33,257.78,17321.0,257.33,257.92,257.33,257.78,17321.0
2024-08-15 15:20:00,257.62,258.23,257.62,258.05,28482.0,257.62,258.23,257.62,258.05,28482.0
2024-08-15 15:30:00,258.01,258.34,257.22,257.22,35069.0,258.01,258.34,257.22,257.22,35069.0
2024-08-15 15:40:00,257.17,257.71,257.17,257.22,28272.0,257.17,257.71,257.17,257.22,28272.0
2024-08-15 15:50:00,257.21,257.34,255.9,256.55,136881.0,257.21,257.34,255.9,256.55,136881.0
2024-08-16 09:30:00,258.2,259.09,256.19,256.27,128597.0,258.2,259.09,256.19,256.27,128597.0
2024-08-16 09:40:00,256.0,256.55,254.01,255.41,61464.0,256.0,256.55,254.01,255.41,61464.0
2024-08-16 09:50:00,255.26,257.88,255.24,257.02,61807.0,255.26,257.88,255.24,257.02,61807.0
2024-08-16 10:00:00,257.16,257.84,256.8,257.25,41728.0,257.16,257.84,256.8,257.25,41728.0
2024-08-16 10:10:00,257.49,257.91,256.66,256.97,21946.0,257.49,257.91,256.66,256.97,21946.0
2024-08-16 10:20:00,257.1,257.77,256.76,257.46,34530.0,257.1,257.77,256.76,257.46,34530.0
2024-08-16 10:30:00,257.97,258.12,257.27,257.95,20706.0,257.97,258.12,257.27,257.95,20706.0
2024-08-16 10:40:00,257.92,258.33,257.35,257.6,22820.0,257.92,258.33,257.35,257.6,22820.0
2024-08-16 10:50:00,257.6,258.58,257.42,258.17,20396.0,257.6,258.58,257.42,258.17,20396.0
2024-08-16 11:00:00,258.13,258.14,257.8,258.06,10263.0,258.13,258.14,257.8,258.06,10263.0
2024-08-16 11:10:00,258.01,258.68,257.89,258.1,13450.0,258.01,258.68,257.89,258.1,13450.0
2024-08-16 11:20:00,257.91,258.32,257.65,257.99,20571.0,257.91,258.32,257.65,257.99,20571.0
2024-08-16 11:30:00,258.13,258.83,258.13,258.76,18247.0,258.13,258.83,258.13,258.76,18247.0
2024-08-16 11:40:00,258.63,259.9,258.63,259.68,18300.0,258.63,259.9,258.63,259.68,18300.0
2024-08-16 11:50:00,259.68,259.75,259.2,259.48,19675.0,259.68,259.75,259.2,259.48,19675.0
2024-08-16 12:00:00,259.37,259.6,258.85,259.06,22001.0,259.37,259.6,258.85,259.06,22001.0
2024-08-16 12:10:00,259.1,259.55,258.93,259.21,23996.0,259.1,259.55,258.93,259.21,23996.0
2024-08-16 12:20:00,259.26,259.89,259.08,259.32,31732.0,259.26,259.89,259.08,259.32,31732.0
2024-08-16 12:30:00,259.2,259.54,259.09,259.5,11694.0,259.2,259.54,259.09,259.5,11694.0
2024-08-16 12:40:00,259.47,259.58,259.08,259.4,14510.0,259.47,259.58,259.08,259.4,14510.0
2024-08-16 12:50:00,259.14,259.51,259.01,259.34,17326.0,259.14,259.51,259.01,259.34,17326.0
2024-08-16 13:00:00,259.31,259.37,258.81,259.0,11408.0,259.31,259.37,258.81,259.0,11408.0
2024-08-16 13:10:00,258.7,258.73,258.06,258.51,42254.0,258.7,258.73,258.06,258.51,42254.0
2024-08-16 13:20:00,258.6,259.13,258.51,258.8,10539.0,258.6,259.13,258.51,258.8,10539.0
2024-08-16 13:30:00,258.96,259.62,258.87,259.62,9321.0,258.96,259.62,258.87,259.62,9321.0
2024-08-16 13:40:00,259.6,259.6,259.11,259.46,20141.0,259.6,259.6,259.11,259.46,20141.0
2024-08-16 13:50:00,259.45,259.46,258.7,259.0,48771.0,259.45,259.46,258.7,259.0,48771.0
2024-08-16 14:00:00,258.91,259.0,258.45,258.55,19671.0,258.91,259.0,258.45,258.55,19671.0
2024-08-16 14:10:00,258.53,259.36,258.53,259.26,18765.0,258.53,259.36,258.53,259.26,18765.0
2024-08-16 14:20:00,259.14,259.23,258.77,259.0,26332.0,259.14,259.23,258.77,259.0,26332.0
2024-08-16 14:30:00,259.12,259.24,258.54,258.6,9857.0,259.12,259.24,258.54,258.6,9857.0
2024-08-16 14:40:00,258.58,258.77,258.31,258.63,13362.0,258.58,258.77,258.31,258.63,13362.0
2024-08-16 14:50:00,258.62,258.85,258.4,258.84,20195.0,258.62,258.85,258.4,258.84,20195.0
2024-08-16 15:00:00,258.86,258.86,258.03,258.07,9753.0,258.86,258.86,258.03,258.07,9753.0
2024-08-16 15:10:00,258.01,258.2,257.87,257.94,14425.0,258.01,258.2,257.87,257.94,14425.0
2024-08-16 15:20:00,257.9,258.09,257.73,257.98,21419.0,257.9,258.09,257.73,257.98,21419.0
2024-08-16 15:30:00,257.92,258.19,257.59,258.06,16584.0,257.92,258.19,257.59,258.06,16584.0
2024-08-16 15:40:00,258.08,258.08,257.42,257.55,20316.0,258.08,258.08,257.42,257.55,20316.0
2024-08-16 15:50:00,257.65,258.27,257.5,258.18,83539.0,257.65,258.27,257.5,258.18,83539.0
2024-08-19 09:30:00,259.6,263.0,259.6,262.51,77292.0,259.6,263.0,259.6,262.51,77292.0
2024-08-19 09:40:00,262.57,262.59,260.6,261.2,37742.0,262.57,262.59,260.6,261.2,37742.0
2024-08-19 09:50:00,261.15,261.15,260.21,260.25,20065.0,261.15,261.15,260.21,260.25,20065.0
2024-08-19 10:00:00,260.47,261.0,259.76,260.4,40407.0,260.47,261.0,259.76,260.4,40407.0
2024-08-19 10:10:00,260.35,260.54,258.95,259.13,56415.0,260.35,260.54,258.95,259.13,56415.0
2024-08-19 10:20:00,259.33,259.52,258.84,259.12,30243.0,259.33,259.52,258.84,259.12,30243.0
2024-08-19 10:30:00,259.22,259.79,259.01,259.61,31133.0,259.22,259.79,259.01,259.61,31133.0
2024-08-19 10:40:00,259.7,260.08,259.29,259.94,14111.0,259.7,260.08,259.29,259.94,14111.0
2024-08-19 10:50:00,260.09,260.54,260.01,260.31,15994.0,260.09,260.54,260.01,260.31,15994.0
2024-08-19 11:00:00,260.18,260.96,260.16,260.81,18662.0,260.18,260.96,260.16,260.81,18662.0
2024-08-19 11:10:00,260.81,260.98,260.29,260.65,15706.0,260.81,260.98,260.29,260.65,15706.0
2024-08-19 11:20:00,260.59,260.78,260.21,260.41,17026.0,260.59,260.78,260.21,260.41,17026.0
2024-08-19 11:30:00,260.55,260.89,260.38,260.53,21909.0,260.55,260.89,260.38,260.53,21909.0
2024-08-19 11:40:00,260.53,260.89,260.18,260.3,19681.0,260.53,260.89,260.18,260.3,19681.0
2024-08-19 11:50:00,260.29,260.61,259.75,259.79,15537.0,260.29,260.61,259.75,259.79,15537.0
2024-08-19 12:00:00,259.88,260.33,259.77,260.25,18602.0,259.88,260.33,259.77,260.25,18602.0
2024-08-19 12:10:00,260.27,260.69,260.26,260.41,11379.0,260.27,260.69,260.26,260.41,11379.0
2024-08-19 12:20:00,260.41,260.74,260.39,260.74,20997.0,260.41,260.74,260.39,260.74,20997.0
2024-08-19 12:30:00,260.74,260.74,260.43,260.47,8908.0,260.74,260.74,260.43,260.47,8908.0
2024-08-19 12:40:00,260.54,260.7,260.47,260.58,7944.0,260.54,260.7,260.47,260.58,7944.0
2024-08-19 12:50:00,260.63,261.63,260.59,261.63,17608.0,260.63,261.63,260.59,261.63,17608.0
2024-08-19 13:00:00,261.62,262.02,261.61,261.89,21197.0,261.62,262.02,261.61,261.89,21197.0
2024-08-19 13:10:00,261.81,261.83,261.3,261.46,27874.0,261.81,261.83,261.3,261.46,27874.0
2024-08-19 13:20:00,261.32,261.37,260.89,261.03,15917.0,261.32,261.37,260.89,261.03,15917.0
2024-08-19 13:30:00,261.15,261.47,261.09,261.1,16681.0,261.15,261.47,261.09,261.1,16681.0
2024-08-19 13:40:00,261.12,261.36,261.09,261.28,22830.0,261.12,261.36,261.09,261.28,22830.0
2024-08-19 13:50:00,261.24,261.35,260.73,261.15,11833.0,261.24,261.35,260.73,261.15,11833.0
2024-08-19 14:00:00,261.24,261.36,260.89,260.92,10464.0,261.24,261.36,260.89,260.92,10464.0
2024-08-19 14:10:00,260.89,260.91,260.58,260.75,5948.0,260.89,260.91,260.58,260.75,5948.0
2024-08-19 14:20:00,260.69,260.76,260.09,260.17,12563.0,260.69,260.76,260.09,260.17,12563.0
2024-08-19 14:30:00,260.13,260.27,259.8,259.92,19800.0,260.13,260.27,259.8,259.92,19800.0
2024-08-19 14:40:00,259.91,260.29,259.8,259.91,17567.0,259.91,260.29,259.8,259.91,17567.0
2024-08-19 14:50:00,259.85,259.85,259.42,259.66,18445.0,259.85,259.85,259.42,259.66,18445.0
2024-08-19 15:00:00,259.65,259.95,259.52,259.87,19864.0,259.65,259.95,259.52,259.87,19864.0
2024-08-19 15:10:00,259.87,259.97,259.32,259.79,19247.0,259.87,259.97,259.32,259.79,19247.0
2024-08-19 15:20:00,259.71,259.82,259.53,259.54,10889.0,259.71,259.82,259.53,259.54,10889.0
2024-08-19 15:30:00,259.72,259.78,259.22,259.28,15355.0,259.72,259.78,259.22,259.28,15355.0
2024-08-19 15:40:00,259.34,259.42,258.75,258.88,21856.0,259.34,259.42,258.75,258.88,21856.0
2024-08-19 15:50:00,258.89,259.29,258.42,259.03,76567.0,258.89,259.29,258.42,259.03,76567.0
2024-08-20 09:30:00,259.0,260.57,258.53,260.54,51877.0,259.0,260.57,258.53,260.54,51877.0
2024-08-20 09:40:00,260.66,261.32,260.01,260.15,34241.0,260.66,261.32,260.01,260.15,34241.0
2024-08-20 09:50:00,260.12,260.26,259.45,260.09,20311.0,260.12,260.26,259.45,260.09,20311.0
2024-08-20 10:00:00,260.1,260.2,258.73,259.53,35539.0,260.1,260.2,258.73,259.53,35539.0
2024-08-20 10:10:00,259.53,259.76,258.93,259.19,82398.0,259.53,259.76,258.93,259.19,82398.0
2024-08-20 10:20:00,259.03,260.94,258.71,260.38,26462.0,259.03,260.94,258.71,260.38,26462.0
2024-08-20 10:30:00,260.37,260.76,259.5,259.77,11934.0,260.37,260.76,259.5,259.77,11934.0
2024-08-20 10:40:00,259.53,259.53,258.44,258.96,14286.0,259.53,259.53,258.44,258.96,14286.0
2024-08-20 10:50:00,259.25,259.25,257.79,258.07,28653.0,259.25,259.25,257.79,258.07,28653.0
2024-08-20 11:00:00,258.03,258.23,257.51,258.23,12436.0,258.03,258.23,257.51,258.23,12436.0
2024-08-20 11:10:00,258.16,258.58,258.16,258.36,7419.0,258.16,258.58,258.16,258.36,7419.0
2024-08-20 11:20:00,258.56,258.56,258.0,258.02,10889.0,258.56,258.56,258.0,258.02,10889.0
2024-08-20 11:30:00,258.05,258.31,257.93,258.17,5873.0,258.05,258.31,257.93,258.17,5873.0
2024-08-20 11:40:00,258.12,258.16,257.6,257.81,3694.0,258.12,258.16,257.6,257.81,3694.0
2024-08-20 11:50:00,257.79,258.26,257.71,258.26,5294.0,257.79,258.26,257.71,258.26,5294.0
2024-08-20 12:00:00,258.17,258.35,257.8,258.03,7315.0,258.17,258.35,257.8,258.03,7315.0
2024-08-20 12:10:00,257.97,257.97,257.6,257.84,6350.0,257.97,257.97,257.6,257.84,6350.0
2024-08-20 12:20:00,257.66,257.96,257.61,257.73,6444.0,257.66,257.96,257.61,257.73,6444.0
2024-08-20 12:30:00,257.73,258.59,257.71,258.59,17399.0,257.73,258.59,257.71,258.59,17399.0
2024-08-20 12:40:00,258.34,258.49,258.03,258.33,12227.0,258.34,258.49,258.03,258.33,12227.0
2024-08-20 12:50:00,258.29,258.29,257.9,258.05,6492.0,258.29,258.29,257.9,258.05,6492.0
2024-08-20 13:00:00,258.01,258.05,257.61,257.88,20603.0,258.01,258.05,257.61,257.88,20603.0
2024-08-20 13:10:00,257.88,257.93,257.31,257.41,9895.0,257.88,257.93,257.31,257.41,9895.0
2024-08-20 13:20:00,257.44,257.91,257.41,257.91,4776.0,257.44,257.91,257.41,257.91,4776.0
2024-08-20 13:30:00,257.91,258.31,257.9,258.17,11918.0,257.91,258.31,257.9,258.17,11918.0
2024-08-20 13:40:00,258.33,258.55,258.33,258.53,4818.0,258.33,258.55,258.33,258.53,4818.0
2024-08-20 13:50:00,258.6,258.71,258.43,258.63,6810.0,258.6,258.71,258.43,258.63,6810.0
2024-08-20 14:00:00,258.58,259.63,258.58,259.58,28559.0,258.58,259.63,258.58,259.58,28559.0
2024-08-20 14:10:00,259.45,260.11,259.45,259.91,13564.0,259.45,260.11,259.45,259.91,13564.0
2024-08-20 14:20:00,260.04,260.47,259.85,260.18,15882.0,260.04,260.47,259.85,260.18,15882.0
2024-08-20 14:30:00,260.02,260.19,259.95,260.01,8427.0,260.02,260.19,259.95,260.01,8427.0
2024-08-20 14:40:00,260.01,260.25,259.99,260.02,9527.0,260.01,260.25,259.99,260.02,9527.0
2024-08-20 14:50:00,260.04,260.1,259.64,259.64,13202.0,260.04,260.1,259.64,259.64,13202.0
2024-08-20 15:00:00,259.7,259.91,259.59,259.68,12699.0,259.7,259.91,259.59,259.68,12699.0
2024-08-20 15:10:00,259.76,260.32,259.76,260.29,29049.0,259.76,260.32,259.76,260.29,29049.0
2024-08-20 15:20:00,260.29,260.37,259.92,260.37,14076.0,260.29,260.37,259.92,260.37,14076.0
2024-08-20 15:30:00,260.37,260.72,260.24,260.62,35904.0,260.37,260.72,260.24,260.62,35904.0
2024-08-20 15:40:00,260.63,260.77,260.43,260.72,19631.0,260.63,260.77,260.43,260.72,19631.0
2024-08-20 15:50:00,260.63,260.95,260.47,260.5,92370.0,260.63,260.95,260.47,260.5,92370.0
2024-08-21 09:30:00,265.8,266.18,263.59,265.73,77744.0,265.8,266.18,263.59,265.73,77744.0
2024-08-21 09:40:00,265.07,267.28,265.06,266.99,45017.0,265.07,267.28,265.06,266.99,45017.0
2024-08-21 09:50:00,266.98,268.98,266.61,268.86,77255.0,266.98,268.98,266.61,268.86,77255.0
2024-08-21 10:00:00,268.79,269.29,267.21,268.29,46142.0,268.79,269.29,267.21,268.29,46142.0
2024-08-21 10:10:00,268.2,269.15,267.62,269.05,44481.0,268.2,269.15,267.62,269.05,44481.0
2024-08-21 10:20:00,268.84,269.72,268.69,268.75,33674.0,268.84,269.72,268.69,268.75,33674.0
2024-08-21 10:30:00,268.82,269.22,268.0,269.21,23544.0,268.82,269.22,268.0,269.21,23544.0
2024-08-21 10:40:00,269.12,270.55,269.11,269.79,38290.0,269.12,270.55,269.11,269.79,38290.0
2024-08-21 10:50:00,269.66,269.8,268.02,268.37,20598.0,269.66,269.8,268.02,268.37,20598.0
2024-08-21 11:00:00,268.37,269.48,268.16,269.4,25128.0,268.37,269.48,268.16,269.4,25128.0
2024-08-21 11:10:00,269.21,269.83,269.15,269.57,13451.0,269.21,269.83,269.15,269.57,13451.0
2024-08-21 11:20:00,269.56,269.57,268.13,268.3,12848.0,269.56,269.57,268.13,268.3,12848.0
2024-08-21 11:30:00,268.31,268.31,266.7,267.0,40630.0,268.31,268.31,266.7,267.0,40630.0
2024-08-21 11:40:00,267.0,267.4,266.82,266.89,12830.0,267.0,267.4,266.82,266.89,12830.0
2024-08-21 11:50:00,267.04,267.47,266.61,267.13,20164.0,267.04,267.47,266.61,267.13,20164.0
2024-08-21 12:00:00,267.13,267.4,266.64,267.09,11616.0,267.13,267.4,266.64,267.09,11616.0
2024-08-21 12:10:00,267.14,267.45,266.84,266.99,10968.0,267.14,267.45,266.84,266.99,10968.0
2024-08-21 12:20:00,266.97,267.54,266.82,267.3,16097.0,266.97,267.54,266.82,267.3,16097.0
2024-08-21 12:30:00,267.42,267.86,267.34,267.66,14641.0,267.42,267.86,267.34,267.66,14641.0
2024-08-21 12:40:00,267.54,267.75,267.35,267.74,9226.0,267.54,267.75,267.35,267.74,9226.0
2024-08-21 12:50:00,267.91,268.0,267.6,267.86,13985.0,267.91,268.0,267.6,267.86,13985.0
2024-08-21 13:00:00,267.86,268.03,267.63,267.63,9349.0,267.86,268.03,267.63,267.63,9349.0
2024-08-21 13:10:00,267.75,267.92,267.27,267.49,15209.0,267.75,267.92,267.27,267.49,15209.0
2024-08-21 13:20:00,267.56,267.56,267.11,267.41,5607.0,267.56,267.56,267.11,267.41,5607.0
2024-08-21 13:30:00,267.09,267.13,266.85,267.13,10236.0,267.09,267.13,266.85,267.13,10236.0
2024-08-21 13:40:00,266.97,266.97,265.71,266.1,13275.0,266.97,266.97,265.71,266.1,13275.0
2024-08-21 13:50:00,266.1,266.25,265.93,265.98,5881.0,266.1,266.25,265.93,265.98,5881.0
2024-08-21 14:00:00,266.1,266.38,265.69,265.69,11770.0,266.1,266.38,265.69,265.69,11770.0
2024-08-21 14:10:00,265.94,265.96,265.63,265.65,11230.0,265.94,265.96,265.63,265.65,11230.0
2024-08-21 14:20:00,265.64,266.41,265.63,266.38,19363.0,265.64,266.41,265.63,266.38,19363.0
2024-08-21 14:30:00,266.4,267.4,266.38,267.13,22047.0,266.4,267.4,266.38,267.13,22047.0
2024-08-21 14:40:00,266.94,267.14,266.52,266.61,9554.0,266.94,267.14,266.52,266.61,9554.0
2024-08-21 14:50:00,266.8,267.26,266.8,267.13,6197.0,266.8,267.26,266.8,267.13,6197.0
2024-08-21 15:00:00,267.24,267.24,266.61,266.82,11574.0,267.24,267.24,266.61,266.82,11574.0
2024-08-21 15:10:00,266.75,267.27,266.63,267.14,10307.0,266.75,267.27,266.63,267.14,10307.0
2024-08-21 15:20:00,267.23,267.59,266.91,267.59,16274.0,267.23,267.59,266.91,267.59,16274.0
2024-08-21 15:30:00,267.51,267.59,266.76,266.91,19566.0,267.51,267.59,266.76,266.91,19566.0
2024-08-21 15:40:00,266.87,267.04,266.4,266.69,21998.0,266.87,267.04,266.4,266.69,21998.0
2024-08-21 15:50:00,266.75,266.75,265.5,265.58,110565.0,266.75,266.75,265.5,265.58,110565.0
2024-08-22 09:30:00,265.61,267.3,263.3,264.88,77304.0,265.61,267.3,263.3,264.88,77304.0
2024-08-22 09:40:00,264.79,266.0,263.76,263.83,42378.0,264.79,266.0,263.76,263.83,42378.0
2024-08-22 09:50:00,263.59,265.42,263.1,264.88,88532.0,263.59,265.42,263.1,264.88,88532.0
2024-08-22 10:00:00,264.91,266.63,264.03,265.56,52166.0,264.91,266.63,264.03,265.56,52166.0
2024-08-22 10:10:00,265.51,265.6,264.64,265.1,15746.0,265.51,265.6,264.64,265.1,15746.0
2024-08-22 10:20:00,265.09,265.7,264.5,265.23,15918.0,265.09,265.7,264.5,265.23,15918.0
2024-08-22 10:30:00,265.07,265.58,265.01,265.3,11878.0,265.07,265.58,265.01,265.3,11878.0
2024-08-22 10:40:00,265.41,265.57,265.2,265.32,10157.0,265.41,265.57,265.2,265.32,10157.0
2024-08-22 10:50:00,265.33,266.26,265.32,265.83,16440.0,265.33,266.26,265.32,265.83,16440.0
2024-08-22 11:00:00,265.66,265.66,264.51,264.86,9740.0,265.66,265.66,264.51,264.86,9740.0
2024-08-22 11:10:00,264.81,265.39,264.48,264.48,10585.0,264.81,265.39,264.48,264.48,10585.0
2024-08-22 11:20:00,264.63,265.33,264.26,264.98,19936.0,264.63,265.33,264.26,264.98,19936.0
2024-08-22 11:30:00,265.0,265.11,264.64,264.89,10747.0,265.0,265.11,264.64,264.89,10747.0
2024-08-22 11:40:00,264.88,264.93,264.03,264.14,14168.0,264.88,264.93,264.03,264.14,14168.0
2024-08-22 11:50:00,264.14,264.55,264.05,264.4,13146.0,264.14,264.55,264.05,264.4,13146.0
2024-08-22 12:00:00,264.35,264.86,264.35,264.67,8766.0,264.35,264.86,264.35,264.67,8766.0
2024-08-22 12:10:00,264.79,264.79,264.34,264.62,12396.0,264.79,264.79,264.34,264.62,12396.0
2024-08-22 12:20:00,264.61,265.3,264.58,265.3,4108.0,264.61,265.3,264.58,265.3,4108.0
2024-08-22 12:30:00,265.5,265.74,265.29,265.37,6927.0,265.5,265.74,265.29,265.37,6927.0
2024-08-22 12:40:00,265.41,265.62,265.12,265.44,19909.0,265.41,265.62,265.12,265.44,19909.0
2024-08-22 12:50:00,265.44,265.58,264.5,264.75,7392.0,265.44,265.58,264.5,264.75,7392.0
2024-08-22 13:00:00,264.8,264.93,264.23,264.79,11031.0,264.8,264.93,264.23,264.79,11031.0
2024-08-22 13:10:00,264.79,264.93,264.55,264.71,6165.0,264.79,264.93,264.55,264.71,6165.0
2024-08-22 13:20:00,264.73,265.09,264.63,264.63,16519.0,264.73,265.09,264.63,264.63,16519.0
2024-08-22 13:30:00,264.63,264.73,264.12,264.53,11373.0,264.63,264.73,264.12,264.53,11373.0
2024-08-22 13:40:00,264.51,264.52,263.67,264.06,21131.0,264.51,264.52,263.67,264.06,21131.0
2024-08-22 13:50:00,264.06,264.06,263.51,263.73,12861.0,264.06,264.06,263.51,263.73,12861.0
2024-08-22 14:00:00,263.73,263.81,263.43,263.81,10057.0,263.73,263.81,263.43,263.81,10057.0
2024-08-22 14:10:00,263.61,264.19,263.52,264.19,7943.0,263.61,264.19,263.52,264.19,7943.0
2024-08-22 14:20:00,264.11,264.37,263.8,264.12,6859.0,264.11,264.37,263.8,264.12,6859.0
2024-08-22 14:30:00,264.01,264.17,263.82,264.06,7727.0,264.01,264.17,263.82,264.06,7727.0
2024-08-22 14:40:00,264.01,264.33,264.01,264.24,7475.0,264.01,264.33,264.01,264.24,7475.0
2024-08-22 14:50:00,264.19,264.43,263.98,264.19,18988.0,264.19,264.43,263.98,264.19,18988.0
2024-08-22 15:00:00,264.19,264.45,264.12,264.19,13826.0,264.19,264.45,264.12,264.19,13826.0
2024-08-22 15:10:00,264.19,264.62,264.19,264.45,13030.0,264.19,264.62,264.19,264.45,13030.0
2024-08-22 15:20:00,264.49,264.51,263.89,263.94,16870.0,264.49,264.51,263.89,263.94,16870.0
2024-08-22 15:30:00,264.04,264.06,263.62,263.89,13327.0,264.04,264.06,263.62,263.89,13327.0
2024-08-22 15:40:00,263.8,263.82,263.23,263.46,36407.0,263.8,263.82,263.23,263.46,36407.0
2024-08-22 15:50:00,263.34,263.56,262.5,263.42,92630.0,263.34,263.56,262.5,263.42,92630.0
2024-08-23 09:30:00,265.11,267.7,265.05,267.05,36661.0,265.11,267.7,265.05,267.05,36661.0
2024-08-23 09:40:00,267.25,268.21,267.07,267.42,22641.0,267.25,268.21,267.07,267.42,22641.0
2024-08-23 09:50:00,267.42,267.68,265.69,265.91,33261.0,267.42,267.68,265.69,265.91,33261.0
2024-08-23 10:00:00,265.91,266.95,265.44,265.93,51934.0,265.91,266.95,265.44,265.93,51934.0
2024-08-23 10:10:00,266.12,266.57,265.55,266.5,55724.0,266.12,266.57,265.55,266.5,55724.0
2024-08-23 10:20:00,266.27,267.29,265.71,267.03,34718.0,266.27,267.29,265.71,267.03,34718.0
2024-08-23 10:30:00,267.03,267.17,266.17,266.65,25303.0,267.03,267.17,266.17,266.65,25303.0
2024-08-23 10:40:00,266.48,266.77,265.0,265.11,33967.0,266.48,266.77,265.0,265.11,33967.0
2024-08-23 10:50:00,265.11,267.0,264.64,266.94,40631.0,265.11,267.0,264.64,266.94,40631.0
2024-08-23 11:00:00,266.79,267.63,266.45,267.23,14499.0,266.79,267.63,266.45,267.23,14499.0
2024-08-23 11:10:00,267.11,267.58,266.38,267.43,12472.0,267.11,267.58,266.38,267.43,12472.0
2024-08-23 11:20:00,267.43,267.87,267.0,267.78,10697.0,267.43,267.87,267.0,267.78,10697.0
2024-08-23 11:30:00,267.7,268.19,267.51,268.04,15908.0,267.7,268.19,267.51,268.04,15908.0
2024-08-23 11:40:00,268.17,268.96,268.16,268.48,30656.0,268.17,268.96,268.16,268.48,30656.0
2024-08-23 11:50:00,268.48,268.57,268.17,268.17,8218.0,268.48,268.57,268.17,268.17,8218.0
2024-08-23 12:00:00,268.12,268.2,267.62,268.04,9958.0,268.12,268.2,267.62,268.04,9958.0
2024-08-23 12:10:00,268.06,268.06,267.03,267.4,15498.0,268.06,268.06,267.03,267.4,15498.0
2024-08-23 12:20:00,267.39,267.51,266.83,267.37,6564.0,267.39,267.51,266.83,267.37,6564.0
2024-08-23 12:30:00,267.36,267.57,266.88,266.91,11324.0,267.36,267.57,266.88,266.91,11324.0
2024-08-23 12:40:00,266.92,267.06,266.24,266.49,11265.0,266.92,267.06,266.24,266.49,11265.0
2024-08-23 12:50:00,266.22,267.11,266.22,267.09,7976.0,266.22,267.11,266.22,267.09,7976.0
2024-08-23 13:00:00,266.96,267.2,266.77,266.83,18178.0,266.96,267.2,266.77,266.83,18178.0
2024-08-23 13:10:00,266.83,267.0,266.33,266.47,7907.0,266.83,267.0,266.33,266.47,7907.0
2024-08-23 13:20:00,266.53,266.95,266.4,266.9,11018.0,266.53,266.95,266.4,266.9,11018.0
2024-08-23 13:30:00,266.86,267.34,266.75,267.34,13478.0,266.86,267.34,266.75,267.34,13478.0
2024-08-23 13:40:00,267.24,267.99,267.13,267.86,10041.0,267.24,267.99,267.13,267.86,10041.0
2024-08-23 13:50:00,267.98,268.07,267.28,267.41,9885.0,267.98,268.07,267.28,267.41,9885.0
2024-08-23 14:00:00,267.38,267.42,267.02,267.35,6825.0,267.38,267.42,267.02,267.35,6825.0
2024-08-23 14:10:00,267.46,267.46,267.03,267.18,6686.0,267.46,267.46,267.03,267.18,6686.0
2024-08-23 14:20:00,267.09,267.13,266.63,267.04,13805.0,267.09,267.13,266.63,267.04,13805.0
2024-08-23 14:30:00,266.9,266.96,266.62,266.88,10740.0,266.9,266.96,266.62,266.88,10740.0
2024-08-23 14:40:00,266.91,267.04,266.72,266.98,8946.0,266.91,267.04,266.72,266.98,8946.0
2024-08-23 14:50:00,266.98,267.12,266.72,266.8,11150.0,266.98,267.12,266.72,266.8,11150.0
2024-08-23 15:00:00,266.94,267.13,266.78,266.99,8649.0,266.94,267.13,266.78,266.99,8649.0
2024-08-23 15:10:00,266.99,267.3,266.81,267.11,11348.0,266.99,267.3,266.81,267.11,11348.0
2024-08-23 15:20:00,267.21,267.65,267.2,267.5,9540.0,267.21,267.65,267.2,267.5,9540.0
2024-08-23 15:30:00,267.69,267.79,267.39,267.44,17836.0,267.69,267.79,267.39,267.44,17836.0
2024-08-23 15:40:00,267.43,267.81,267.21,267.8,16591.0,267.43,267.81,267.21,267.8,16591.0
2024-08-23 15:50:00,267.8,268.66,267.55,268.45,96829.0,267.8,268.66,267.55,268.45,96829.0
2024-08-26 09:30:00,272.15,273.73,269.26,271.69,124648.0,272.15,273.73,269.26,271.69,124648.0
2024-08-26 09:40:00,271.69,271.82,270.13,271.47,47578.0,271.69,271.82,270.13,271.47,47578.0
2024-08-26 09:50:00,271.19,273.18,270.91,272.82,49589.0,271.19,273.18,270.91,272.82,49589.0
2024-08-26 10:00:00,272.81,274.4,272.65,274.0,69336.0,272.81,274.4,272.65,274.0,69336.0
2024-08-26 10:10:00,274.16,274.35,272.5,272.68,39617.0,274.16,274.35,272.5,272.68,39617.0
2024-08-26 10:20:00,272.77,274.32,272.68,273.6,42609.0,272.77,274.32,272.68,273.6,42609.0
2024-08-26 10:30:00,273.61,273.61,272.17,272.76,48058.0,273.61,273.61,272.17,272.76,48058.0
2024-08-26 10:40:00,272.5,273.7,272.5,273.51,18489.0,272.5,273.7,272.5,273.51,18489.0
2024-08-26 10:50:00,273.44,274.09,273.22,273.7,35945.0,273.44,274.09,273.22,273.7,35945.0
2024-08-26 11:00:00,273.78,273.79,272.92,273.27,41567.0,273.78,273.79,272.92,273.27,41567.0
2024-08-26 11:10:00,273.26,273.91,272.78,273.16,25212.0,273.26,273.91,272.78,273.16,25212.0
2024-08-26 11:20:00,273.03,273.25,271.36,272.32,41180.0,273.03,273.25,271.36,272.32,41180.0
2024-08-26 11:30:00,272.2,272.59,272.06,272.21,24702.0,272.2,272.59,272.06,272.21,24702.0
2024-08-26 11:40:00,272.17,272.17,271.11,271.84,25334.0,272.17,272.17,271.11,271.84,25334.0
2024-08-26 11:50:00,271.69,272.12,271.69,271.94,15927.0,271.69,272.12,271.69,271.94,15927.0
2024-08-26 12:00:00,271.93,272.64,271.6,272.56,16067.0,271.93,272.64,271.6,272.56,16067.0
2024-08-26 12:10:00,272.66,273.76,272.58,273.59,24291.0,272.66,273.76,272.58,273.59,24291.0
2024-08-26 12:20:00,273.53,274.15,273.5,274.15,16937.0,273.53,274.15,273.5,274.15,16937.0
2024-08-26 12:30:00,274.0,274.41,273.69,274.41,27917.0,274.0,274.41,273.69,274.41,27917.0
2024-08-26 12:40:00,274.43,274.74,274.2,274.56,21968.0,274.43,274.74,274.2,274.56,21968.0
2024-08-26 12:50:00,274.43,275.04,274.23,274.28,25846.0,274.43,275.04,274.23,274.28,25846.0
2024-08-26 13:00:00,274.23,274.28,273.69,274.07,21466.0,274.23,274.28,273.69,274.07,21466.0
2024-08-26 13:10:00,274.07,274.58,274.01,274.11,17858.0,274.07,274.58,274.01,274.11,17858.0
2024-08-26 13:20:00,273.95,274.46,273.92,273.97,15968.0,273.95,274.46,273.92,273.97,15968.0
2024-08-26 13:30:00,274.02,274.45,273.51,273.51,25611.0,274.02,274.45,273.51,273.51,25611.0
2024-08-26 13:40:00,273.6,273.94,272.84,273.31,19360.0,273.6,273.94,272.84,273.31,19360.0
2024-08-26 13:50:00,273.3,273.37,272.6,272.63,22172.0,273.3,273.37,272.6,272.63,22172.0
2024-08-26 14:00:00,272.73,272.8,271.33,271.54,18215.0,272.73,272.8,271.33,271.54,18215.0
2024-08-26 14:10:00,271.46,271.9,271.31,271.42,23651.0,271.46,271.9,271.31,271.42,23651.0
2024-08-26 14:20:00,271.43,272.35,271.26,272.2,43796.0,271.43,272.35,271.26,272.2,43796.0
2024-08-26 14:30:00,272.19,272.42,272.02,272.25,20958.0,272.19,272.42,272.02,272.25,20958.0
2024-08-26 14:40:00,272.24,272.53,271.69,271.74,16718.0,272.24,272.53,271.69,271.74,16718.0
2024-08-26 14:50:00,271.88,272.44,271.75,272.21,12709.0,271.88,272.44,271.75,272.21,12709.0
2024-08-26 15:00:00,272.21,272.49,272.09,272.49,19372.0,272.21,272.49,272.09,272.49,19372.0
2024-08-26 15:10:00,272.49,272.94,272.42,272.85,24582.0,272.49,272.94,272.42,272.85,24582.0
2024-08-26 15:20:00,272.8,273.28,272.7,273.0,37190.0,272.8,273.28,272.7,273.0,37190.0
2024-08-26 15:30:00,272.89,273.41,272.42,272.91,32363.0,272.89,273.41,272.42,272.91,32363.0
2024-08-26 15:40:00,272.91,273.13,272.48,272.76,36931.0,272.91,273.13,272.48,272.76,36931.0
2024-08-26 15:50:00,272.76,272.78,271.41,271.63,184347.0,272.76,272.78,271.41,271.63,184347.0
2024-08-27 09:30:00,270.79,271.59,269.15,271.5,64573.0,270.79,271.59,269.15,271.5,64573.0
2024-08-27 09:40:00,271.21,272.33,270.14,270.14,36825.0,271.21,272.33,270.14,270.14,36825.0
2024-08-27 09:50:00,270.11,271.08,268.62,268.76,41651.0,270.11,271.08,268.62,268.76,41651.0
2024-08-27 10:00:00,268.9,269.35,268.26,269.23,35050.0,268.9,269.35,268.26,269.23,35050.0
2024-08-27 10:10:00,269.27,269.34,268.25,268.65,19762.0,269.27,269.34,268.25,268.65,19762.0
2024-08-27 10:20:00,268.55,270.8,268.26,270.61,37220.0,268.55,270.8,268.26,270.61,37220.0
2024-08-27 10:30:00,270.81,270.81,269.91,270.02,17227.0,270.81,270.81,269.91,270.02,17227.0
2024-08-27 10:40:00,270.12,271.03,270.11,271.03,45404.0,270.12,271.03,270.11,271.03,45404.0
2024-08-27 10:50:00,271.1,272.08,271.1,271.83,36552.0,271.1,272.08,271.1,271.83,36552.0
2024-08-27 11:00:00,271.83,271.93,271.46,271.79,23597.0,271.83,271.93,271.46,271.79,23597.0
2024-08-27 11:10:00,271.75,271.76,270.85,270.98,21731.0,271.75,271.76,270.85,270.98,21731.0
2024-08-27 11:20:00,271.08,271.43,270.78,270.97,13045.0,271.08,271.43,270.78,270.97,13045.0
2024-08-27 11:30:00,270.82,271.05,270.0,270.16,25619.0,270.82,271.05,270.0,270.16,25619.0
2024-08-27 11:40:00,270.13,270.6,270.1,270.38,19305.0,270.13,270.6,270.1,270.38,19305.0
2024-08-27 11:50:00,270.37,270.4,270.02,270.11,9279.0,270.37,270.4,270.02,270.11,9279.0
2024-08-27 12:00:00,270.06,270.35,269.72,269.76,12819.0,270.06,270.35,269.72,269.76,12819.0
2024-08-27 12:10:00,269.7,270.14,269.7,269.84,8252.0,269.7,270.14,269.7,269.84,8252.0
2024-08-27 12:20:00,269.84,270.34,269.75,269.98,23682.0,269.84,270.34,269.75,269.98,23682.0
2024-08-27 12:30:00,269.98,271.18,269.78,271.18,63515.0,269.98,271.18,269.78,271.18,63515.0
2024-08-27 12:40:00,271.1,271.41,270.63,271.39,11193.0,271.1,271.41,270.63,271.39,11193.0
2024-08-27 12:50:00,271.48,271.86,271.36,271.49,23456.0,271.48,271.86,271.36,271.49,23456.0
2024-08-27 13:00:00,271.38,271.61,270.39,270.47,10689.0,271.38,271.61,270.39,270.47,10689.0
2024-08-27 13:10:00,270.5,270.65,270.25,270.29,15622.0,270.5,270.65,270.25,270.29,15622.0
2024-08-27 13:20:00,270.29,270.85,270.14,270.66,11203.0,270.29,270.85,270.14,270.66,11203.0
2024-08-27 13:30:00,270.98,270.98,270.43,270.56,10168.0,270.98,270.98,270.43,270.56,10168.0
2024-08-27 13:40:00,270.49,270.5,269.88,270.19,14911.0,270.49,270.5,269.88,270.19,14911.0
2024-08-27 13:50:00,270.17,270.36,270.0,270.16,9672.0,270.17,270.36,270.0,270.16,9672.0
2024-08-27 14:00:00,270.13,270.14,269.5,269.58,14558.0,270.13,270.14,269.5,269.58,14558.0
2024-08-27 14:10:00,269.56,270.0,269.48,269.63,15902.0,269.56,270.0,269.48,269.63,15902.0
2024-08-27 14:20:00,269.57,269.57,268.86,268.86,19956.0,269.57,269.57,268.86,268.86,19956.0
2024-08-27 14:30:00,268.86,269.51,268.63,269.22,32251.0,268.86,269.51,268.63,269.22,32251.0
2024-08-27 14:40:00,269.23,269.46,268.97,269.44,15122.0,269.23,269.46,268.97,269.44,15122.0
2024-08-27 14:50:00,269.41,269.99,269.27,269.87,10399.0,269.41,269.99,269.27,269.87,10399.0
2024-08-27 15:00:00,269.8,270.04,269.63,269.89,14297.0,269.8,270.04,269.63,269.89,14297.0
2024-08-27 15:10:00,269.86,270.19,269.5,270.04,21624.0,269.86,270.19,269.5,270.04,21624.0
2024-08-27 15:20:00,270.04,270.9,269.87,270.9,13481.0,270.04,270.9,269.87,270.9,13481.0
2024-08-27 15:30:00,270.79,271.25,270.64,271.0,35039.0,270.79,271.25,270.64,271.0,35039.0
2024-08-27 15:40:00,271.0,271.31,270.47,271.1,25792.0,271.0,271.31,270.47,271.1,25792.0
2024-08-27 15:50:00,271.1,271.6,270.8,271.22,121644.0,271.1,271.6,270.8,271.22,121644.0
2024-08-28 09:30:00,267.01,267.83,263.73,265.32,111124.0,267.01,267.83,263.73,265.32,111124.0
2024-08-28 09:40:00,265.09,266.17,263.17,264.49,89904.0,265.09,266.17,263.17,264.49,89904.0
2024-08-28 09:50:00,264.42,265.66,264.38,264.97,61434.0,264.42,265.66,264.38,264.97,61434.0
2024-08-28 10:00:00,265.05,265.43,264.36,265.21,53615.0,265.05,265.43,264.36,265.21,53615.0
2024-08-28 10:10:00,265.33,265.35,264.14,264.55,26464.0,265.33,265.35,264.14,264.55,26464.0
2024-08-28 10:20:00,264.78,265.24,264.67,264.67,25479.0,264.78,265.24,264.67,264.67,25479.0
2024-08-28 10:30:00,264.75,265.15,264.33,264.51,28939.0,264.75,265.15,264.33,264.51,28939.0
2024-08-28 10:40:00,264.31,264.64,262.72,262.85,37328.0,264.31,264.64,262.72,262.85,37328.0
2024-08-28 10:50:00,262.91,263.39,262.57,262.75,16087.0,262.91,263.39,262.57,262.75,16087.0
2024-08-28 11:00:00,262.58,262.58,261.41,261.9,40014.0,262.58,262.58,261.41,261.9,40014.0
2024-08-28 11:10:00,262.16,262.16,260.28,260.34,20159.0,262.16,262.16,260.28,260.34,20159.0
2024-08-28 11:20:00,260.45,260.7,258.8,259.6,70578.0,260.45,260.7,258.8,259.6,70578.0
2024-08-28 11:30:00,259.69,261.08,259.22,260.92,32618.0,259.69,261.08,259.22,260.92,32618.0
2024-08-28 11:40:00,260.76,260.92,259.93,260.0,33566.0,260.76,260.92,259.93,260.0,33566.0
2024-08-28 11:50:00,259.91,260.1,259.2,259.25,37743.0,259.91,260.1,259.2,259.25,37743.0
2024-08-28 12:00:00,259.36,259.69,256.72,256.78,114785.0,259.36,259.69,256.72,256.78,114785.0
2024-08-28 12:10:00,256.86,257.65,255.66,256.74,120181.0,256.86,257.65,255.66,256.74,120181.0
2024-08-28 12:20:00,256.51,256.74,255.8,256.08,30840.0,256.51,256.74,255.8,256.08,30840.0
2024-08-28 12:30:00,256.15,256.15,255.29,256.0,64794.0,256.15,256.15,255.29,256.0,64794.0
2024-08-28 12:40:00,256.01,257.2,255.37,257.2,52306.0,256.01,257.2,255.37,257.2,52306.0
2024-08-28 12:50:00,257.15,259.41,257.13,259.05,32800.0,257.15,259.41,257.13,259.05,32800.0
2024-08-28 13:00:00,259.05,260.53,258.21,260.21,48583.0,259.05,260.53,258.21,260.21,48583.0
2024-08-28 13:10:00,260.06,260.06,258.19,258.56,39710.0,260.06,260.06,258.19,258.56,39710.0
2024-08-28 13:20:00,258.36,258.6,258.14,258.54,17698.0,258.36,258.6,258.14,258.54,17698.0
2024-08-28 13:30:00,258.49,259.39,258.48,259.25,24385.0,258.49,259.39,258.48,259.25,24385.0
2024-08-28 13:40:00,259.25,259.64,259.01,259.47,19726.0,259.25,259.64,259.01,259.47,19726.0
2024-08-28 13:50:00,259.4,259.4,258.15,258.17,11986.0,259.4,259.4,258.15,258.17,11986.0
2024-08-28 14:00:00,258.36,258.65,257.74,258.53,14220.0,258.36,258.65,257.74,258.53,14220.0
2024-08-28 14:10:00,258.53,258.82,258.33,258.76,10006.0,258.53,258.82,258.33,258.76,10006.0
2024-08-28 14:20:00,258.75,259.43,258.56,258.56,19184.0,258.75,259.43,258.56,258.56,19184.0
2024-08-28 14:30:00,258.63,259.31,258.52,259.23,13736.0,258.63,259.31,258.52,259.23,13736.0
2024-08-28 14:40:00,259.24,259.34,258.7,258.7,16111.0,259.24,259.34,258.7,258.7,16111.0
2024-08-28 14:50:00,258.85,260.62,258.85,260.62,20769.0,258.85,260.62,258.85,260.62,20769.0
2024-08-28 15:00:00,260.25,260.92,260.05,260.07,12688.0,260.25,260.92,260.05,260.07,12688.0
2024-08-28 15:10:00,259.98,260.4,259.76,260.4,7618.0,259.98,260.4,259.76,260.4,7618.0
2024-08-28 15:20:00,260.39,260.82,260.32,260.53,27686.0,260.39,260.82,260.32,260.53,27686.0
2024-08-28 15:30:00,260.53,260.7,259.31,259.41,23074.0,260.53,260.7,259.31,259.41,23074.0
2024-08-28 15:40:00,259.41,259.88,259.1,259.11,44836.0,259.41,259.88,259.1,259.11,44836.0
2024-08-28 15:50:00,259.25,259.46,258.38,258.72,162890.0,259.25,259.46,258.38,258.72,162890.0
2024-08-29 09:30:00,261.86,263.35,259.85,260.6,104784.0,261.86,263.35,259.85,260.6,104784.0
2024-08-29 09:40:00,260.52,261.24,259.14,259.7,49852.0,260.52,261.24,259.14,259.7,49852.0
2024-08-29 09:50:00,259.76,260.0,258.28,259.7,26479.0,259.76,260.0,258.28,259.7,26479.0
2024-08-29 10:00:00,259.7,261.56,259.7,261.0,41882.0,259.7,261.56,259.7,261.0,41882.0
2024-08-29 10:10:00,261.38,261.79,260.73,261.06,35238.0,261.38,261.79,260.73,261.06,35238.0
2024-08-29 10:20:00,261.36,261.92,260.84,261.92,43204.0,261.36,261.92,260.84,261.92,43204.0
2024-08-29 10:30:00,261.82,262.15,261.28,262.11,44917.0,261.82,262.15,261.28,262.11,44917.0
2024-08-29 10:40:00,262.03,262.4,261.58,261.81,50282.0,262.03,262.4,261.58,261.81,50282.0
2024-08-29 10:50:00,261.63,262.21,260.59,260.7,44680.0,261.63,262.21,260.59,260.7,44680.0
2024-08-29 11:00:00,260.69,261.87,260.69,261.69,34074.0,260.69,261.87,260.69,261.69,34074.0
2024-08-29 11:10:00,261.62,261.88,260.94,261.1,25045.0,261.62,261.88,260.94,261.1,25045.0
2024-08-29 11:20:00,261.21,261.29,260.76,260.83,25653.0,261.21,261.29,260.76,260.83,25653.0
2024-08-29 11:30:00,260.84,261.36,260.81,261.23,31171.0,260.84,261.36,260.81,261.23,31171.0
2024-08-29 11:40:00,261.19,261.19,260.35,260.65,27069.0,261.19,261.19,260.35,260.65,27069.0
2024-08-29 11:50:00,260.66,260.8,260.13,260.42,24012.0,260.66,260.8,260.13,260.42,24012.0
2024-08-29 12:00:00,260.35,260.59,260.2,260.31,23891.0,260.35,260.59,260.2,260.31,23891.0
2024-08-29 12:10:00,260.31,261.75,260.22,261.44,70627.0,260.31,261.75,260.22,261.44,70627.0
2024-08-29 12:20:00,261.48,261.71,261.31,261.45,20434.0,261.48,261.71,261.31,261.45,20434.0
2024-08-29 12:30:00,261.53,261.74,261.25,261.71,22238.0,261.53,261.74,261.25,261.71,22238.0
2024-08-29 12:40:00,261.63,261.99,261.39,261.4,34474.0,261.63,261.99,261.39,261.4,34474.0
2024-08-29 12:50:00,261.35,261.74,261.2,261.58,22653.0,261.35,261.74,261.2,261.58,22653.0
2024-08-29 13:00:00,261.5,261.68,261.11,261.12,19000.0,261.5,261.68,261.11,261.12,19000.0
2024-08-29 13:10:00,261.01,261.54,260.91,261.54,16093.0,261.01,261.54,260.91,261.54,16093.0
2024-08-29 13:20:00,261.48,261.59,261.17,261.27,17964.0,261.48,261.59,261.17,261.27,17964.0
2024-08-29 13:30:00,261.25,262.06,260.72,262.0,71713.0,261.25,262.06,260.72,262.0,71713.0
2024-08-29 13:40:00,262.2,262.2,261.43,261.68,44611.0,262.2,262.2,261.43,261.68,44611.0
2024-08-29 13:50:00,261.58,262.16,261.56,262.0,18274.0,261.58,262.16,261.56,262.0,18274.0
2024-08-29 14:00:00,262.06,262.14,261.33,261.49,28387.0,262.06,262.14,261.33,261.49,28387.0
2024-08-29 14:10:00,261.64,261.64,260.92,261.21,32668.0,261.64,261.64,260.92,261.21,32668.0
2024-08-29 14:20:00,261.13,261.18,259.8,260.17,64381.0,261.13,261.18,259.8,260.17,64381.0
2024-08-29 14:30:00,260.1,261.01,259.81,259.9,44414.0,260.1,261.01,259.81,259.9,44414.0
2024-08-29 14:40:00,260.23,260.25,259.35,260.01,25704.0,260.23,260.25,259.35,260.01,25704.0
2024-08-29 14:50:00,259.99,260.24,259.63,260.0,39704.0,259.99,260.24,259.63,260.0,39704.0
2024-08-29 15:00:00,260.0,260.15,259.39,259.65,43938.0,260.0,260.15,259.39,259.65,43938.0
2024-08-29 15:10:00,259.65,260.12,259.19,260.05,50735.0,259.65,260.12,259.19,260.05,50735.0
2024-08-29 15:20:00,260.16,260.51,259.6,260.25,36972.0,260.16,260.51,259.6,260.25,36972.0
2024-08-29 15:30:00,260.43,260.47,259.59,260.05,72268.0,260.43,260.47,259.59,260.05,72268.0
2024-08-29 15:40:00,260.13,260.32,259.24,259.81,90301.0,260.13,260.32,259.24,259.81,90301.0
2024-08-29 15:50:00,259.8,260.19,258.39,259.06,263184.0,259.8,260.19,258.39,259.06,263184.0
2024-08-30 09:30:00,269.06,270.0,251.24,253.5,882936.0,269.06,270.0,251.24,253.5,882936.0
2024-08-30 09:40:00,253.0,256.0,249.1,255.02,529304.0,253.0,256.0,249.1,255.02,529304.0
2024-08-30 09:50:00,255.04,258.64,254.31,257.85,313290.0,255.04,258.64,254.31,257.85,313290.0
2024-08-30 10:00:00,257.78,261.55,257.6,261.21,273657.0,257.78,261.55,257.6,261.21,273657.0
2024-08-30 10:10:00,261.42,262.72,259.05,259.83,205951.0,261.42,262.72,259.05,259.83,205951.0
2024-08-30 10:20:00,259.93,260.22,256.66,258.25,120181.0,259.93,260.22,256.66,258.25,120181.0
2024-08-30 10:30:00,258.25,259.64,255.56,255.77,118720.0,258.25,259.64,255.56,255.77,118720.0
2024-08-30 10:40:00,255.8,256.88,255.09,255.99,88438.0,255.8,256.88,255.09,255.99,88438.0
2024-08-30 10:50:00,255.86,256.51,254.23,254.91,105398.0,255.86,256.51,254.23,254.91,105398.0
2024-08-30 11:00:00,254.84,256.0,253.29,255.47,121292.0,254.84,256.0,253.29,255.47,121292.0
2024-08-30 11:10:00,255.52,256.89,254.72,256.65,66719.0,255.52,256.89,254.72,256.65,66719.0
2024-08-30 11:20:00,256.65,258.49,256.4,257.82,84767.0,256.65,258.49,256.4,257.82,84767.0
2024-08-30 11:30:00,257.82,258.73,257.39,258.69,43155.0,257.82,258.73,257.39,258.69,43155.0
2024-08-30 11:40:00,258.65,261.5,258.4,261.04,125624.0,258.65,261.5,258.4,261.04,125624.0
2024-08-30 11:50:00,261.22,262.0,260.54,261.66,89535.0,261.22,262.0,260.54,261.66,89535.0
2024-08-30 12:00:00,261.72,263.57,261.33,262.76,102500.0,261.72,263.57,261.33,262.76,102500.0
2024-08-30 12:10:00,262.75,262.94,261.55,262.33,62264.0,262.75,262.94,261.55,262.33,62264.0
2024-08-30 12:20:00,262.11,262.42,259.02,259.2,82289.0,262.11,262.42,259.02,259.2,82289.0
2024-08-30 12:30:00,259.33,259.97,257.66,257.95,59580.0,259.33,259.97,257.66,257.95,59580.0
2024-08-30 12:40:00,257.85,258.2,256.5,256.7,66183.0,257.85,258.2,256.5,256.7,66183.0
2024-08-30 12:50:00,256.5,257.37,255.54,255.73,66213.0,256.5,257.37,255.54,255.73,66213.0
2024-08-30 13:00:00,255.98,257.0,255.8,256.57,32635.0,255.98,257.0,255.8,256.57,32635.0
2024-08-30 13:10:00,256.58,257.18,256.0,256.41,43290.0,256.58,257.18,256.0,256.41,43290.0
2024-08-30 13:20:00,256.41,257.63,256.33,257.25,41963.0,256.41,257.63,256.33,257.25,41963.0
2024-08-30 13:30:00,257.17,257.17,256.3,256.38,22048.0,257.17,257.17,256.3,256.38,22048.0
2024-08-30 13:40:00,256.44,257.65,256.36,256.81,28964.0,256.44,257.65,256.36,256.81,28964.0
2024-08-30 13:50:00,256.81,257.45,256.23,257.14,39517.0,256.81,257.45,256.23,257.14,39517.0
2024-08-30 14:00:00,257.39,257.39,256.56,256.8,16824.0,257.39,257.39,256.56,256.8,16824.0
2024-08-30 14:10:00,256.8,257.63,256.35,257.04,32719.0,256.8,257.63,256.35,257.04,32719.0
2024-08-30 14:20:00,257.09,257.33,256.43,256.99,25521.0,257.09,257.33,256.43,256.99,25521.0
2024-08-30 14:30:00,256.99,257.12,256.48,256.87,24189.0,256.99,257.12,256.48,256.87,24189.0
2024-08-30 14:40:00,256.83,258.88,256.83,258.41,62070.0,256.83,258.88,256.83,258.41,62070.0
2024-08-30 14:50:00,258.34,258.88,258.1,258.62,42272.0,258.34,258.88,258.1,258.62,42272.0
2024-08-30 15:00:00,258.79,259.04,258.29,258.48,24653.0,258.79,259.04,258.29,258.48,24653.0
2024-08-30 15:10:00,258.62,258.62,257.84,258.43,39397.0,258.62,258.62,257.84,258.43,39397.0
2024-08-30 15:20:00,258.49,258.98,258.41,258.72,28051.0,258.49,258.98,258.41,258.72,28051.0
2024-08-30 15:30:00,258.84,260.08,257.31,257.76,80986.0,258.84,260.08,257.31,257.76,80986.0
2024-08-30 15:40:00,257.62,258.58,257.0,257.18,89669.0,257.62,258.58,257.0,257.18,89669.0
2024-08-30 15:50:00,257.19,259.76,256.47,259.55,319601.0,257.19,259.76,256.47,259.55,319601.0
2024-09-03 09:30:00,258.26,260.45,256.34,256.71,100526.0,258.26,260.45,256.34,256.71,100526.0
2024-09-03 09:40:00,256.55,256.62,251.75,253.07,80895.0,256.55,256.62,251.75,253.07,80895.0
2024-09-03 09:50:00,253.07,253.97,252.0,252.98,60057.0,253.07,253.97,252.0,252.98,60057.0
2024-09-03 10:00:00,253.0,254.2,252.0,253.95,41652.0,253.0,254.2,252.0,253.95,41652.0
2024-09-03 10:10:00,253.83,254.74,253.1,253.8,38106.0,253.83,254.74,253.1,253.8,38106.0
2024-09-03 10:20:00,254.24,255.3,254.0,254.61,27190.0,254.24,255.3,254.0,254.61,27190.0
2024-09-03 10:30:00,254.61,254.69,254.03,254.59,33943.0,254.61,254.69,254.03,254.59,33943.0
2024-09-03 10:40:00,254.38,255.86,254.38,255.2,40115.0,254.38,255.86,254.38,255.2,40115.0
2024-09-03 10:50:00,255.14,255.33,254.78,254.97,36373.0,255.14,255.33,254.78,254.97,36373.0
2024-09-03 11:00:00,255.03,255.44,254.53,255.04,27892.0,255.03,255.44,254.53,255.04,27892.0
2024-09-03 11:10:00,255.06,256.31,254.9,255.27,18002.0,255.06,256.31,254.9,255.27,18002.0
2024-09-03 11:20:00,255.44,255.8,255.0,255.58,11179.0,255.44,255.8,255.0,255.58,11179.0
2024-09-03 11:30:00,255.58,255.99,255.24,255.25,15341.0,255.58,255.99,255.24,255.25,15341.0
2024-09-03 11:40:00,255.17,255.99,254.76,255.42,28030.0,255.17,255.99,254.76,255.42,28030.0
2024-09-03 11:50:00,255.36,256.82,255.22,255.61,33089.0,255.36,256.82,255.22,255.61,33089.0
2024-09-03 12:00:00,255.78,257.0,255.69,256.74,15032.0,255.78,257.0,255.69,256.74,15032.0
2024-09-03 12:10:00,256.63,258.51,256.63,258.39,41742.0,256.63,258.51,256.63,258.39,41742.0
2024-09-03 12:20:00,258.37,258.7,257.49,258.63,29544.0,258.37,258.7,257.49,258.63,29544.0
2024-09-03 12:30:00,258.5,258.75,257.74,258.29,13623.0,258.5,258.75,257.74,258.29,13623.0
2024-09-03 12:40:00,258.33,258.77,258.14,258.32,16639.0,258.33,258.77,258.14,258.32,16639.0
2024-09-03 12:50:00,258.48,259.0,258.29,258.76,28806.0,258.48,259.0,258.29,258.76,28806.0
2024-09-03 13:00:00,258.75,260.46,258.53,260.0,65553.0,258.75,260.46,258.53,260.0,65553.0
2024-09-03 13:10:00,260.23,260.5,259.88,260.15,26184.0,260.23,260.5,259.88,260.15,26184.0
2024-09-03 13:20:00,260.43,261.41,260.21,261.03,47439.0,260.43,261.41,260.21,261.03,47439.0
2024-09-03 13:30:00,261.01,261.26,260.22,260.9,17765.0,261.01,261.26,260.22,260.9,17765.0
2024-09-03 13:40:00,260.76,260.79,259.93,260.78,23122.0,260.76,260.79,259.93,260.78,23122.0
2024-09-03 13:50:00,260.7,261.63,260.65,261.27,73948.0,260.7,261.63,260.65,261.27,73948.0
2024-09-03 14:00:00,261.19,261.2,260.26,260.83,22711.0,261.19,261.2,260.26,260.83,22711.0
2024-09-03 14:10:00,260.81,261.04,260.4,261.0,41636.0,260.81,261.04,260.4,261.0,41636.0
2024-09-03 14:20:00,261.07,261.48,260.55,261.0,23307.0,261.07,261.48,260.55,261.0,23307.0
2024-09-03 14:30:00,261.14,261.77,260.21,260.21,78592.0,261.14,261.77,260.21,260.21,78592.0
2024-09-03 14:40:00,260.37,260.52,258.78,259.23,71589.0,260.37,260.52,258.78,259.23,71589.0
2024-09-03 14:50:00,259.26,260.02,258.95,259.27,32771.0,259.26,260.02,258.95,259.27,32771.0
2024-09-03 15:00:00,259.44,259.82,258.96,259.15,35463.0,259.44,259.82,258.96,259.15,35463.0
2024-09-03 15:10:00,259.15,259.68,259.15,259.2,23292.0,259.15,259.68,259.15,259.2,23292.0
2024-09-03 15:20:00,259.27,259.43,258.97,259.29,63153.0,259.27,259.43,258.97,259.29,63153.0
2024-09-03 15:30:00,259.29,259.5,257.52,257.88,62629.0,259.29,259.5,257.52,257.88,62629.0
2024-09-03 15:40:00,257.88,257.94,256.53,256.94,72020.0,257.88,257.94,256.53,256.94,72020.0
2024-09-03 15:50:00,257.06,258.36,256.71,258.22,143402.0,257.06,258.36,256.71,258.22,143402.0
2024-09-04 09:30:00,254.24,257.49,254.24,255.44,72678.0,254.24,257.49,254.24,255.44,72678.0
2024-09-04 09:40:00,255.99,256.78,254.49,255.34,28652.0,255.99,256.78,254.49,255.34,28652.0
2024-09-04 09:50:00,255.67,256.29,255.01,255.31,20314.0,255.67,256.29,255.01,255.31,20314.0
2024-09-04 10:00:00,255.21,255.47,253.42,253.92,45076.0,255.21,255.47,253.42,253.92,45076.0
2024-09-04 10:10:00,254.12,254.12,253.04,253.34,28269.0,254.12,254.12,253.04,253.34,28269.0
2024-09-04 10:20:00,253.36,254.23,253.0,254.23,42153.0,253.36,254.23,253.0,254.23,42153.0
2024-09-04 10:30:00,254.23,255.35,254.05,255.35,31220.0,254.23,255.35,254.05,255.35,31220.0
2024-09-04 10:40:00,255.16,256.24,255.15,255.32,21096.0,255.16,256.24,255.15,255.32,21096.0
2024-09-04 10:50:00,255.23,255.86,255.23,255.58,19472.0,255.23,255.86,255.23,255.58,19472.0
2024-09-04 11:00:00,255.58,256.06,254.8,254.81,9755.0,255.58,256.06,254.8,254.81,9755.0
2024-09-04 11:10:00,254.9,254.9,253.07,253.07,33772.0,254.9,254.9,253.07,253.07,33772.0
2024-09-04 11:20:00,253.26,253.43,251.76,251.95,33292.0,253.26,253.43,251.76,251.95,33292.0
2024-09-04 11:30:00,251.97,253.53,251.96,253.27,23951.0,251.97,253.53,251.96,253.27,23951.0
2024-09-04 11:40:00,253.17,253.7,252.75,253.56,23965.0,253.17,253.7,252.75,253.56,23965.0
2024-09-04 11:50:00,253.51,254.86,253.4,254.22,60924.0,253.51,254.86,253.4,254.22,60924.0
2024-09-04 12:00:00,254.22,254.5,253.69,254.5,17721.0,254.22,254.5,253.69,254.5,17721.0
2024-09-04 12:10:00,254.29,254.63,253.8,254.63,17418.0,254.29,254.63,253.8,254.63,17418.0
2024-09-04 12:20:00,254.37,255.67,254.28,255.67,17715.0,254.37,255.67,254.28,255.67,17715.0
2024-09-04 12:30:00,255.6,256.17,255.31,255.31,13411.0,255.6,256.17,255.31,255.31,13411.0
2024-09-04 12:40:00,255.43,255.55,254.86,255.4,31856.0,255.43,255.55,254.86,255.4,31856.0
2024-09-04 12:50:00,255.4,255.95,255.24,255.95,44701.0,255.4,255.95,255.24,255.95,44701.0
2024-09-04 13:00:00,255.89,256.45,255.17,256.21,72845.0,255.89,256.45,255.17,256.21,72845.0
2024-09-04 13:10:00,256.11,256.11,255.5,255.64,8410.0,256.11,256.11,255.5,255.64,8410.0
2024-09-04 13:20:00,255.66,256.06,255.46,255.95,16448.0,255.66,256.06,255.46,255.95,16448.0
2024-09-04 13:30:00,255.96,256.29,255.7,256.12,15591.0,255.96,256.29,255.7,256.12,15591.0
2024-09-04 13:40:00,256.12,256.81,256.12,256.78,18139.0,256.12,256.81,256.12,256.78,18139.0
2024-09-04 13:50:00,256.74,257.1,255.83,256.3,27394.0,256.74,257.1,255.83,256.3,27394.0
2024-09-04 14:00:00,256.3,257.14,256.27,256.61,121098.0,256.3,257.14,256.27,256.61,121098.0
2024-09-04 14:10:00,256.64,256.91,256.0,256.04,13884.0,256.64,256.91,256.0,256.04,13884.0
2024-09-04 14:20:00,255.84,256.03,255.51,255.88,6836.0,255.84,256.03,255.51,255.88,6836.0
2024-09-04 14:30:00,255.8,255.98,255.09,255.3,8877.0,255.8,255.98,255.09,255.3,8877.0
2024-09-04 14:40:00,255.24,255.86,255.16,255.68,12154.0,255.24,255.86,255.16,255.68,12154.0
2024-09-04 14:50:00,255.57,255.81,255.16,255.44,19839.0,255.57,255.81,255.16,255.44,19839.0
2024-09-04 15:00:00,255.4,255.75,255.23,255.58,50474.0,255.4,255.75,255.23,255.58,50474.0
2024-09-04 15:10:00,255.58,255.85,254.21,254.62,31578.0,255.58,255.85,254.21,254.62,31578.0
2024-09-04 15:20:00,254.6,255.48,254.5,255.14,17787.0,254.6,255.48,254.5,255.14,17787.0
2024-09-04 15:30:00,255.15,255.89,255.1,255.73,104496.0,255.15,255.89,255.1,255.73,104496.0
2024-09-04 15:40:00,255.73,256.14,255.4,255.97,51779.0,255.73,256.14,255.4,255.97,51779.0
2024-09-04 15:50:00,256.19,256.49,255.44,255.52,108332.0,256.19,256.49,255.44,255.52,108332.0
2024-09-05 09:30:00,255.84,256.26,252.5,253.82,63140.0,255.84,256.26,252.5,253.82,63140.0
2024-09-05 09:40:00,253.46,255.32,253.28,255.15,25585.0,253.46,255.32,253.28,255.15,25585.0
2024-09-05 09:50:00,255.31,255.83,255.06,255.34,20532.0,255.31,255.83,255.06,255.34,20532.0
2024-09-05 10:00:00,255.71,257.7,255.65,257.23,34433.0,255.71,257.7,255.65,257.23,34433.0
2024-09-05 10:10:00,257.23,257.48,256.05,257.0,40478.0,257.23,257.48,256.05,257.0,40478.0
2024-09-05 10:20:00,256.81,257.68,256.65,257.38,10486.0,256.81,257.68,256.65,257.38,10486.0
2024-09-05 10:30:00,257.58,257.77,256.92,256.93,56418.0,257.58,257.77,256.92,256.93,56418.0
2024-09-05 10:40:00,256.64,256.64,255.26,255.34,9775.0,256.64,256.64,255.26,255.34,9775.0
2024-09-05 10:50:00,255.19,255.85,254.95,255.53,27688.0,255.19,255.85,254.95,255.53,27688.0
2024-09-05 11:00:00,255.6,255.95,255.11,255.75,17378.0,255.6,255.95,255.11,255.75,17378.0
2024-09-05 11:10:00,255.58,255.67,255.18,255.51,16455.0,255.58,255.67,255.18,255.51,16455.0
2024-09-05 11:20:00,255.61,255.92,254.09,254.6,43303.0,255.61,255.92,254.09,254.6,43303.0
2024-09-05 11:30:00,254.66,255.0,254.5,254.87,23458.0,254.66,255.0,254.5,254.87,23458.0
2024-09-05 11:40:00,254.74,255.76,254.67,255.57,142727.0,254.74,255.76,254.67,255.57,142727.0
2024-09-05 11:50:00,255.57,256.27,255.39,256.21,12975.0,255.57,256.27,255.39,256.21,12975.0
2024-09-05 12:00:00,256.07,256.48,255.72,256.12,8770.0,256.07,256.48,255.72,256.12,8770.0
2024-09-05 12:10:00,255.91,255.98,255.48,255.82,8714.0,255.91,255.98,255.48,255.82,8714.0
2024-09-05 12:20:00,255.79,256.02,255.73,255.82,6586.0,255.79,256.02,255.73,255.82,6586.0
2024-09-05 12:30:00,255.92,256.17,255.71,255.83,11251.0,255.92,256.17,255.71,255.83,11251.0
2024-09-05 12:40:00,255.91,256.17,255.8,255.8,5161.0,255.91,256.17,255.8,255.8,5161.0
2024-09-05 12:50:00,255.96,256.62,255.96,256.53,18094.0,255.96,256.62,255.96,256.53,18094.0
2024-09-05 13:00:00,256.5,256.79,256.34,256.66,8233.0,256.5,256.79,256.34,256.66,8233.0
2024-09-05 13:10:00,256.89,256.89,256.21,256.54,9085.0,256.89,256.89,256.21,256.54,9085.0
2024-09-05 13:20:00,256.41,256.58,256.05,256.22,7037.0,256.41,256.58,256.05,256.22,7037.0
2024-09-05 13:30:00,256.26,256.33,255.88,255.88,5477.0,256.26,256.33,255.88,255.88,5477.0
2024-09-05 13:40:00,256.0,256.32,255.8,256.2,12229.0,256.0,256.32,255.8,256.2,12229.0
2024-09-05 13:50:00,256.16,256.62,256.08,256.4,6979.0,256.16,256.62,256.08,256.4,6979.0
2024-09-05 14:00:00,256.5,256.55,255.78,256.19,7807.0,256.5,256.55,255.78,256.19,7807.0
2024-09-05 14:10:00,256.21,256.23,255.9,256.0,10551.0,256.21,256.23,255.9,256.0,10551.0
2024-09-05 14:20:00,255.92,256.01,255.1,255.3,14805.0,255.92,256.01,255.1,255.3,14805.0
2024-09-05 14:30:00,255.3,255.49,255.18,255.42,10279.0,255.3,255.49,255.18,255.42,10279.0
2024-09-05 14:40:00,255.31,255.5,254.95,255.44,12849.0,255.31,255.5,254.95,255.44,12849.0
2024-09-05 14:50:00,255.34,255.61,255.08,255.08,7679.0,255.34,255.61,255.08,255.08,7679.0
2024-09-05 15:00:00,255.17,255.31,254.28,254.39,22121.0,255.17,255.31,254.28,254.39,22121.0
2024-09-05 15:10:00,254.25,254.27,253.28,253.68,19082.0,254.25,254.27,253.28,253.68,19082.0
2024-09-05 15:20:00,253.77,254.05,253.45,253.97,17647.0,253.77,254.05,253.45,253.97,17647.0
2024-09-05 15:30:00,254.06,254.36,253.96,254.2,18624.0,254.06,254.36,253.96,254.2,18624.0
2024-09-05 15:40:00,254.05,254.33,253.98,254.33,15477.0,254.05,254.33,253.98,254.33,15477.0
2024-09-05 15:50:00,254.38,254.38,253.21,253.7,109491.0,254.38,254.38,253.21,253.7,109491.0
2024-09-06 09:30:00,262.13,265.9,259.29,260.25,167148.0,262.13,265.9,259.29,260.25,167148.0
2024-09-06 09:40:00,259.87,261.25,258.57,258.97,46136.0,259.87,261.25,258.57,258.97,46136.0
2024-09-06 09:50:00,258.85,259.27,256.0,256.41,54509.0,258.85,259.27,256.0,256.41,54509.0
2024-09-06 10:00:00,256.25,257.1,255.3,256.18,67508.0,256.25,257.1,255.3,256.18,67508.0
2024-09-06 10:10:00,256.19,256.51,254.71,256.34,27379.0,256.19,256.51,254.71,256.34,27379.0
2024-09-06 10:20:00,256.34,256.9,254.95,255.14,45221.0,256.34,256.9,254.95,255.14,45221.0
2024-09-06 10:30:00,255.29,255.51,254.23,254.94,37292.0,255.29,255.51,254.23,254.94,37292.0
2024-09-06 10:40:00,254.76,254.94,252.56,253.3,39689.0,254.76,254.94,252.56,253.3,39689.0
2024-09-06 10:50:00,253.08,253.3,251.93,252.04,24679.0,253.08,253.3,251.93,252.04,24679.0
2024-09-06 11:00:00,252.23,254.1,252.14,252.49,31206.0,252.23,254.1,252.14,252.49,31206.0
2024-09-06 11:10:00,252.19,252.8,251.48,251.7,19065.0,252.19,252.8,251.48,251.7,19065.0
2024-09-06 11:20:00,251.69,252.31,251.55,251.91,24673.0,251.69,252.31,251.55,251.91,24673.0
2024-09-06 11:30:00,251.92,252.17,251.05,251.73,53232.0,251.92,252.17,251.05,251.73,53232.0
2024-09-06 11:40:00,251.67,251.67,250.65,251.12,28558.0,251.67,251.67,250.65,251.12,28558.0
2024-09-06 11:50:00,251.13,251.63,250.88,251.53,16810.0,251.13,251.63,250.88,251.53,16810.0
2024-09-06 12:00:00,251.52,252.3,251.49,251.92,11838.0,251.52,252.3,251.49,251.92,11838.0
2024-09-06 12:10:00,252.03,252.5,251.77,252.36,17820.0,252.03,252.5,251.77,252.36,17820.0
2024-09-06 12:20:00,252.36,252.64,252.12,252.44,12499.0,252.36,252.64,252.12,252.44,12499.0
2024-09-06 12:30:00,252.45,252.89,252.1,252.55,16605.0,252.45,252.89,252.1,252.55,16605.0
2024-09-06 12:40:00,252.57,252.94,252.11,252.43,28446.0,252.57,252.94,252.11,252.43,28446.0
2024-09-06 12:50:00,252.45,252.61,252.05,252.43,16260.0,252.45,252.61,252.05,252.43,16260.0
2024-09-06 13:00:00,252.4,253.46,252.35,253.09,16708.0,252.4,253.46,252.35,253.09,16708.0
2024-09-06 13:10:00,253.09,253.79,253.09,253.53,16371.0,253.09,253.79,253.09,253.53,16371.0
2024-09-06 13:20:00,253.53,254.19,253.51,253.88,14772.0,253.53,254.19,253.51,253.88,14772.0
2024-09-06 13:30:00,253.94,254.27,253.73,254.01,17066.0,253.94,254.27,253.73,254.01,17066.0
2024-09-06 13:40:00,254.01,254.54,253.9,254.54,16297.0,254.01,254.54,253.9,254.54,16297.0
2024-09-06 13:50:00,254.47,254.47,254.04,254.18,11394.0,254.47,254.47,254.04,254.18,11394.0
2024-09-06 14:00:00,254.17,254.32,253.62,253.95,24889.0,254.17,254.32,253.62,253.95,24889.0
2024-09-06 14:10:00,253.95,254.42,253.89,254.02,20160.0,253.95,254.42,253.89,254.02,20160.0
2024-09-06 14:20:00,254.2,254.4,253.75,254.07,23414.0,254.2,254.4,253.75,254.07,23414.0
2024-09-06 14:30:00,254.07,254.28,253.95,254.28,8196.0,254.07,254.28,253.95,254.28,8196.0
2024-09-06 14:40:00,254.21,254.58,254.0,254.52,17554.0,254.21,254.58,254.0,254.52,17554.0
2024-09-06 14:50:00,254.58,254.58,254.25,254.39,17929.0,254.58,254.58,254.25,254.39,17929.0
2024-09-06 15:00:00,254.39,254.9,254.29,254.88,20828.0,254.39,254.9,254.29,254.88,20828.0
2024-09-06 15:10:00,254.83,254.94,253.93,253.97,15290.0,254.83,254.94,253.93,253.97,15290.0
2024-09-06 15:20:00,253.97,254.75,253.97,254.61,24848.0,253.97,254.75,253.97,254.61,24848.0
2024-09-06 15:30:00,254.61,254.61,253.86,254.01,19249.0,254.61,254.61,253.86,254.01,19249.0
2024-09-06 15:40:00,254.01,254.58,253.88,254.49,40506.0,254.01,254.58,253.88,254.49,40506.0
2024-09-06 15:50:00,254.49,254.5,253.34,253.88,194700.0,254.49,254.5,253.34,253.88,194700.0
2024-09-09 09:30:00,253.89,255.29,252.6,253.48,52407.0,253.89,255.29,252.6,253.48,52407.0
2024-09-09 09:40:00,253.34,255.23,252.73,255.23,22705.0,253.34,255.23,252.73,255.23,22705.0
2024-09-09 09:50:00,255.08,257.79,255.0,257.41,30237.0,255.08,257.79,255.0,257.41,30237.0
2024-09-09 10:00:00,257.52,257.93,257.0,257.18,28252.0,257.52,257.93,257.0,257.18,28252.0
2024-09-09 10:10:00,257.3,258.18,256.7,256.7,17105.0,257.3,258.18,256.7,256.7,17105.0
2024-09-09 10:20:00,256.69,256.81,255.78,256.13,15370.0,256.69,256.81,255.78,256.13,15370.0
2024-09-09 10:30:00,255.99,255.99,254.15,254.29,13997.0,255.99,255.99,254.15,254.29,13997.0
2024-09-09 10:40:00,254.49,254.74,254.24,254.39,24081.0,254.49,254.74,254.24,254.39,24081.0
2024-09-09 10:50:00,254.27,254.86,254.26,254.41,9546.0,254.27,254.86,254.26,254.41,9546.0
2024-09-09 11:00:00,254.51,255.47,254.47,255.05,24089.0,254.51,255.47,254.47,255.05,24089.0
2024-09-09 11:10:00,254.93,254.93,254.38,254.88,18565.0,254.93,254.93,254.38,254.88,18565.0
2024-09-09 11:20:00,255.0,256.0,255.0,256.0,14352.0,255.0,256.0,255.0,256.0,14352.0
2024-09-09 11:30:00,256.0,256.59,255.83,255.85,16696.0,256.0,256.59,255.83,255.85,16696.0
2024-09-09 11:40:00,255.75,255.98,255.7,255.87,10552.0,255.75,255.98,255.7,255.87,10552.0
2024-09-09 11:50:00,256.03,256.24,255.63,255.88,11658.0,256.03,256.24,255.63,255.88,11658.0
2024-09-09 12:00:00,255.8,256.13,255.68,255.91,13585.0,255.8,256.13,255.68,255.91,13585.0
2024-09-09 12:10:00,255.87,256.04,255.67,255.68,5203.0,255.87,256.04,255.67,255.68,5203.0
2024-09-09 12:20:00,255.79,255.8,255.14,255.35,6000.0,255.79,255.8,255.14,255.35,6000.0
2024-09-09 12:30:00,255.28,255.28,253.95,254.31,14390.0,255.28,255.28,253.95,254.31,14390.0
2024-09-09 12:40:00,254.21,254.5,254.09,254.11,11258.0,254.21,254.5,254.09,254.11,11258.0
2024-09-09 12:50:00,254.2,254.68,254.02,254.33,12952.0,254.2,254.68,254.02,254.33,12952.0
2024-09-09 13:00:00,254.26,254.5,253.95,254.35,6829.0,254.26,254.5,253.95,254.35,6829.0
2024-09-09 13:10:00,254.28,254.28,253.34,253.36,6679.0,254.28,254.28,253.34,253.36,6679.0
2024-09-09 13:20:00,253.36,253.36,252.3,252.61,9282.0,253.36,253.36,252.3,252.61,9282.0
2024-09-09 13:30:00,252.55,252.81,252.28,252.61,12226.0,252.55,252.81,252.28,252.61,12226.0
2024-09-09 13:40:00,252.65,252.71,252.27,252.4,5642.0,252.65,252.71,252.27,252.4,5642.0
2024-09-09 13:50:00,252.29,252.32,251.43,251.43,22170.0,252.29,252.32,251.43,251.43,22170.0
2024-09-09 14:00:00,251.34,251.64,251.15,251.21,8672.0,251.34,251.64,251.15,251.21,8672.0
2024-09-09 14:10:00,251.17,251.17,250.86,251.09,10219.0,251.17,251.17,250.86,251.09,10219.0
2024-09-09 14:20:00,251.07,251.07,250.25,250.45,15368.0,251.07,251.07,250.25,250.45,15368.0
2024-09-09 14:30:00,250.45,250.51,248.83,248.95,44055.0,250.45,250.51,248.83,248.95,44055.0
2024-09-09 14:40:00,248.98,249.37,248.66,249.02,36146.0,248.98,249.37,248.66,249.02,36146.0
2024-09-09 14:50:00,249.12,249.14,248.19,248.45,30529.0,249.12,249.14,248.19,248.45,30529.0
2024-09-09 15:00:00,248.53,248.53,247.61,248.0,27872.0,248.53,248.53,247.61,248.0,27872.0
2024-09-09 15:10:00,248.02,248.21,247.34,247.39,22172.0,248.02,248.21,247.34,247.39,22172.0
2024-09-09 15:20:00,247.41,248.0,247.1,247.93,23100.0,247.41,248.0,247.1,247.93,23100.0
2024-09-09 15:30:00,247.81,248.08,247.25,247.33,40001.0,247.81,248.08,247.25,247.33,40001.0
2024-09-09 15:40:00,247.32,248.73,247.27,248.37,56622.0,247.32,248.73,247.27,248.37,56622.0
2024-09-09 15:50:00,248.24,248.81,247.92,248.66,120244.0,248.24,248.81,247.92,248.66,120244.0
2024-09-10 09:30:00,249.0,249.38,246.38,246.78,40795.0,249.0,249.38,246.38,246.78,40795.0
2024-09-10 09:40:00,246.78,248.0,246.5,247.62,21809.0,246.78,248.0,246.5,247.62,21809.0
2024-09-10 09:50:00,247.84,248.48,246.64,246.96,41927.0,247.84,248.48,246.64,246.96,41927.0
2024-09-10 10:00:00,247.09,247.14,246.14,246.99,34826.0,247.09,247.14,246.14,246.99,34826.0
2024-09-10 10:10:00,246.81,247.14,245.66,245.66,30677.0,246.81,247.14,245.66,245.66,30677.0
2024-09-10 10:20:00,245.84,246.36,244.88,246.36,31583.0,245.84,246.36,244.88,246.36,31583.0
2024-09-10 10:30:00,246.23,246.43,245.67,246.23,16913.0,246.23,246.43,245.67,246.23,16913.0
2024-09-10 10:40:00,246.4,246.72,245.7,246.69,10929.0,246.4,246.72,245.7,246.69,10929.0
2024-09-10 10:50:00,246.76,246.76,245.96,246.28,12534.0,246.76,246.76,245.96,246.28,12534.0
2024-09-10 11:00:00,246.09,246.91,246.09,246.91,14108.0,246.09,246.91,246.09,246.91,14108.0
2024-09-10 11:10:00,246.92,247.3,246.56,246.91,11283.0,246.92,247.3,246.56,246.91,11283.0
2024-09-10 11:20:00,246.97,247.17,246.7,246.75,16250.0,246.97,247.17,246.7,246.75,16250.0
2024-09-10 11:30:00,246.85,247.04,246.34,246.34,12246.0,246.85,247.04,246.34,246.34,12246.0
2024-09-10 11:40:00,246.53,246.71,246.37,246.61,11856.0,246.53,246.71,246.37,246.61,11856.0
2024-09-10 11:50:00,246.47,246.47,245.8,245.8,14623.0,246.47,246.47,245.8,245.8,14623.0
2024-09-10 12:00:00,245.78,245.9,245.5,245.56,17185.0,245.78,245.9,245.5,245.56,17185.0
2024-09-10 12:10:00,245.56,245.97,245.51,245.97,7691.0,245.56,245.97,245.51,245.97,7691.0
2024-09-10 12:20:00,245.98,246.02,245.53,245.57,8971.0,245.98,246.02,245.53,245.57,8971.0
2024-09-10 12:30:00,245.82,246.5,245.66,246.37,11666.0,245.82,246.5,245.66,246.37,11666.0
2024-09-10 12:40:00,246.2,246.4,246.02,246.37,9375.0,246.2,246.4,246.02,246.37,9375.0
2024-09-10 12:50:00,246.49,246.59,246.21,246.21,11674.0,246.49,246.59,246.21,246.21,11674.0
2024-09-10 13:00:00,246.31,246.81,246.2,246.59,9195.0,246.31,246.81,246.2,246.59,9195.0
2024-09-10 13:10:00,246.56,247.25,246.56,246.7,21409.0,246.56,247.25,246.56,246.7,21409.0
2024-09-10 13:20:00,246.65,246.79,245.79,245.88,11984.0,246.65,246.79,245.79,245.88,11984.0
2024-09-10 13:30:00,245.88,246.09,245.65,246.03,10926.0,245.88,246.09,245.65,246.03,10926.0
2024-09-10 13:40:00,246.04,246.06,245.88,245.9,8404.0,246.04,246.06,245.88,245.9,8404.0
2024-09-10 13:50:00,245.86,246.16,245.86,245.97,19129.0,245.86,246.16,245.86,245.97,19129.0
2024-09-10 14:00:00,246.05,246.77,246.02,246.71,11800.0,246.05,246.77,246.02,246.71,11800.0
2024-09-10 14:10:00,246.74,246.92,246.62,246.75,13466.0,246.74,246.92,246.62,246.75,13466.0
2024-09-10 14:20:00,246.83,246.83,246.43,246.72,11931.0,246.83,246.83,246.43,246.72,11931.0
2024-09-10 14:30:00,246.69,246.72,246.34,246.41,14302.0,246.69,246.72,246.34,246.41,14302.0
2024-09-10 14:40:00,246.46,246.46,246.02,246.14,16177.0,246.46,246.46,246.02,246.14,16177.0
2024-09-10 14:50:00,246.17,246.36,246.05,246.29,10532.0,246.17,246.36,246.05,246.29,10532.0
2024-09-10 15:00:00,246.23,246.34,245.87,246.11,7727.0,246.23,246.34,245.87,246.11,7727.0
2024-09-10 15:10:00,246.13,246.59,246.13,246.51,15379.0,246.13,246.59,246.13,246.51,15379.0
2024-09-10 15:20:00,246.56,246.84,246.44,246.77,12624.0,246.56,246.84,246.44,246.77,12624.0
2024-09-10 15:30:00,246.74,246.85,246.32,246.46,18001.0,246.74,246.85,246.32,246.46,18001.0
2024-09-10 15:40:00,246.53,247.23,246.45,246.97,23964.0,246.53,247.23,246.45,246.97,23964.0
2024-09-10 15:50:00,246.88,247.48,246.73,247.16,67056.0,246.88,247.48,246.73,247.16,67056.0
2024-09-11 09:30:00,248.05,248.87,247.0,247.26,50508.0,248.05,248.87,247.0,247.26,50508.0
2024-09-11 09:40:00,247.27,248.5,246.5,248.25,36340.0,247.27,248.5,246.5,248.25,36340.0
2024-09-11 09:50:00,248.25,248.75,247.51,247.53,18639.0,248.25,248.75,247.51,247.53,18639.0
2024-09-11 10:00:00,247.33,247.75,246.58,247.0,19182.0,247.33,247.75,246.58,247.0,19182.0
2024-09-11 10:10:00,247.0,247.0,245.12,245.25,46001.0,247.0,247.0,245.12,245.25,46001.0
2024-09-11 10:20:00,245.38,246.18,245.04,245.59,15351.0,245.38,246.18,245.04,245.59,15351.0
2024-09-11 10:30:00,245.5,245.87,245.25,245.25,27921.0,245.5,245.87,245.25,245.25,27921.0
2024-09-11 10:40:00,245.14,245.18,243.85,244.2,41415.0,245.14,245.18,243.85,244.2,41415.0
2024-09-11 10:50:00,244.2,244.46,243.36,244.39,12335.0,244.2,244.46,243.36,244.39,12335.0
2024-09-11 11:00:00,244.33,245.15,244.17,244.83,15246.0,244.33,245.15,244.17,244.83,15246.0
2024-09-11 11:10:00,244.82,246.62,244.55,246.55,28743.0,244.82,246.62,244.55,246.55,28743.0
2024-09-11 11:20:00,246.56,247.33,246.42,247.18,19729.0,246.56,247.33,246.42,247.18,19729.0
2024-09-11 11:30:00,247.11,248.48,246.85,248.41,26018.0,247.11,248.48,246.85,248.41,26018.0
2024-09-11 11:40:00,248.31,248.76,248.09,248.76,27090.0,248.31,248.76,248.09,248.76,27090.0
2024-09-11 11:50:00,248.75,249.02,247.7,248.38,14367.0,248.75,249.02,247.7,248.38,14367.0
2024-09-11 12:00:00,248.4,249.34,248.33,248.77,11813.0,248.4,249.34,248.33,248.77,11813.0
2024-09-11 12:10:00,249.18,249.33,248.22,248.86,23341.0,249.18,249.33,248.22,248.86,23341.0
2024-09-11 12:20:00,249.14,249.49,248.65,249.36,11350.0,249.14,249.49,248.65,249.36,11350.0
2024-09-11 12:30:00,249.49,249.89,249.13,249.8,14638.0,249.49,249.89,249.13,249.8,14638.0
2024-09-11 12:40:00,249.8,249.8,248.94,249.75,8170.0,249.8,249.8,248.94,249.75,8170.0
2024-09-11 12:50:00,249.6,250.1,249.56,249.97,7317.0,249.6,250.1,249.56,249.97,7317.0
2024-09-11 13:00:00,250.15,252.2,250.1,251.66,24441.0,250.15,252.2,250.1,251.66,24441.0
2024-09-11 13:10:00,251.86,252.4,251.77,252.29,16270.0,251.86,252.4,251.77,252.29,16270.0
2024-09-11 13:20:00,252.34,252.34,251.45,251.93,24034.0,252.34,252.34,251.45,251.93,24034.0
2024-09-11 13:30:00,251.74,251.95,251.3,251.8,10663.0,251.74,251.95,251.3,251.8,10663.0
2024-09-11 13:40:00,252.03,252.39,251.5,251.92,35644.0,252.03,252.39,251.5,251.92,35644.0
2024-09-11 13:50:00,252.03,252.18,251.14,251.35,7704.0,252.03,252.18,251.14,251.35,7704.0
2024-09-11 14:00:00,251.42,251.65,251.27,251.56,7803.0,251.42,251.65,251.27,251.56,7803.0
2024-09-11 14:10:00,251.68,252.0,251.44,251.96,11634.0,251.68,252.0,251.44,251.96,11634.0
2024-09-11 14:20:00,252.08,252.42,251.66,252.12,11875.0,252.08,252.42,251.66,252.12,11875.0
2024-09-11 14:30:00,252.32,252.65,252.24,252.54,17187.0,252.32,252.65,252.24,252.54,17187.0
2024-09-11 14:40:00,252.68,253.29,252.61,253.22,17823.0,252.68,253.29,252.61,253.22,17823.0
2024-09-11 14:50:00,253.03,253.03,252.09,252.34,12349.0,253.03,253.03,252.09,252.34,12349.0
2024-09-11 15:00:00,252.3,252.56,252.0,252.47,19507.0,252.3,252.56,252.0,252.47,19507.0
2024-09-11 15:10:00,252.54,252.97,252.28,252.96,10991.0,252.54,252.97,252.28,252.96,10991.0
2024-09-11 15:20:00,253.0,253.53,252.93,253.48,15337.0,253.0,253.53,252.93,253.48,15337.0
2024-09-11 15:30:00,253.44,253.65,253.31,253.37,23209.0,253.44,253.65,253.31,253.37,23209.0
2024-09-11 15:40:00,253.36,253.73,253.11,253.73,31794.0,253.36,253.73,253.11,253.73,31794.0
2024-09-11 15:50:00,253.69,255.69,253.51,255.19,139785.0,253.69,255.69,253.51,255.19,139785.0
2024-09-12 09:30:00,254.02,258.79,253.97,256.6,55892.0,254.02,258.79,253.97,256.6,55892.0
2024-09-12 09:40:00,256.84,258.45,256.57,257.48,21843.0,256.84,258.45,256.57,257.48,21843.0
2024-09-12 09:50:00,257.85,257.85,255.42,255.42,16417.0,257.85,257.85,255.42,255.42,16417.0
2024-09-12 10:00:00,255.45,257.39,255.31,257.12,63422.0,255.45,257.39,255.31,257.12,63422.0
2024-09-12 10:10:00,257.23,258.42,257.21,258.02,20728.0,257.23,258.42,257.21,258.02,20728.0
2024-09-12 10:20:00,257.85,258.19,257.41,257.75,14330.0,257.85,258.19,257.41,257.75,14330.0
2024-09-12 10:30:00,257.77,258.0,257.01,257.23,14317.0,257.77,258.0,257.01,257.23,14317.0
2024-09-12 10:40:00,257.17,257.65,257.0,257.65,11944.0,257.17,257.65,257.0,257.65,11944.0
2024-09-12 10:50:00,257.74,257.87,257.22,257.5,15620.0,257.74,257.87,257.22,257.5,15620.0
2024-09-12 11:00:00,257.48,258.25,257.38,258.19,11807.0,257.48,258.25,257.38,258.19,11807.0
2024-09-12 11:10:00,258.19,258.55,258.07,258.12,13197.0,258.19,258.55,258.07,258.12,13197.0
2024-09-12 11:20:00,258.02,258.2,257.62,257.97,8451.0,258.02,258.2,257.62,257.97,8451.0
2024-09-12 11:30:00,258.03,258.03,257.48,257.62,10398.0,258.03,258.03,257.48,257.62,10398.0
2024-09-12 11:40:00,257.54,257.61,256.59,257.01,21696.0,257.54,257.61,256.59,257.01,21696.0
2024-09-12 11:50:00,257.05,257.24,256.81,257.05,12725.0,257.05,257.24,256.81,257.05,12725.0
2024-09-12 12:00:00,257.1,257.62,257.02,257.5,4316.0,257.1,257.62,257.02,257.5,4316.0
2024-09-12 12:10:00,257.48,257.61,257.26,257.45,6234.0,257.48,257.61,257.26,257.45,6234.0
2024-09-12 12:20:00,257.54,257.71,257.17,257.7,9446.0,257.54,257.71,257.17,257.7,9446.0
2024-09-12 12:30:00,257.57,257.64,257.35,257.49,6728.0,257.57,257.64,257.35,257.49,6728.0
2024-09-12 12:40:00,257.42,257.78,257.16,257.23,25460.0,257.42,257.78,257.16,257.23,25460.0
2024-09-12 12:50:00,257.33,257.76,257.24,257.75,13389.0,257.33,257.76,257.24,257.75,13389.0
2024-09-12 13:00:00,257.7,257.8,257.56,257.67,9622.0,257.7,257.8,257.56,257.67,9622.0
2024-09-12 13:10:00,257.73,257.97,257.62,257.67,9861.0,257.73,257.97,257.62,257.67,9861.0
2024-09-12 13:20:00,257.56,258.42,257.51,258.42,26561.0,257.56,258.42,257.51,258.42,26561.0
2024-09-12 13:30:00,258.39,260.17,258.33,259.87,38683.0,258.39,260.17,258.33,259.87,38683.0
2024-09-12 13:40:00,259.88,260.11,259.37,259.63,19279.0,259.88,260.11,259.37,259.63,19279.0
2024-09-12 13:50:00,259.76,259.96,259.53,259.58,6366.0,259.76,259.96,259.53,259.58,6366.0
2024-09-12 14:00:00,259.57,259.57,258.71,258.75,6849.0,259.57,259.57,258.71,258.75,6849.0
2024-09-12 14:10:00,258.75,258.92,258.6,258.73,5666.0,258.75,258.92,258.6,258.73,5666.0
2024-09-12 14:20:00,258.75,259.32,258.58,258.97,11047.0,258.75,259.32,258.58,258.97,11047.0
2024-09-12 14:30:00,259.06,259.32,258.94,259.18,8696.0,259.06,259.32,258.94,259.18,8696.0
2024-09-12 14:40:00,259.4,259.88,259.22,259.63,9296.0,259.4,259.88,259.22,259.63,9296.0
2024-09-12 14:50:00,259.63,259.64,258.59,259.21,17067.0,259.63,259.64,258.59,259.21,17067.0
2024-09-12 15:00:00,259.06,259.98,259.03,259.91,6350.0,259.06,259.98,259.03,259.91,6350.0
2024-09-12 15:10:00,259.9,260.14,259.7,260.01,15945.0,259.9,260.14,259.7,260.01,15945.0
2024-09-12 15:20:00,259.94,260.15,259.87,260.0,20405.0,259.94,260.15,259.87,260.0,20405.0
2024-09-12 15:30:00,260.0,260.39,259.84,259.93,17656.0,260.0,260.39,259.84,259.93,17656.0
2024-09-12 15:40:00,260.01,260.36,259.88,260.03,47025.0,260.01,260.36,259.88,260.03,47025.0
2024-09-12 15:50:00,259.9,260.24,259.79,260.1,107492.0,259.9,260.24,259.79,260.1,107492.0
2024-09-13 09:30:00,261.01,263.5,260.91,262.22,34306.0,261.01,263.5,260.91,262.22,34306.0
2024-09-13 09:40:00,262.22,264.62,262.22,264.62,67195.0,262.22,264.62,262.22,264.62,67195.0
2024-09-13 09:50:00,264.75,266.47,264.54,266.37,92498.0,264.75,266.47,264.54,266.37,92498.0
2024-09-13 10:00:00,266.76,266.88,265.21,266.27,36724.0,266.76,266.88,265.21,266.27,36724.0
2024-09-13 10:10:00,266.33,267.46,266.26,267.15,19912.0,266.33,267.46,266.26,267.15,19912.0
2024-09-13 10:20:00,267.15,267.94,267.0,267.48,16096.0,267.15,267.94,267.0,267.48,16096.0
2024-09-13 10:30:00,267.4,267.4,266.56,267.28,13585.0,267.4,267.4,266.56,267.28,13585.0
2024-09-13 10:40:00,267.31,268.03,266.94,267.99,25032.0,267.31,268.03,266.94,267.99,25032.0
2024-09-13 10:50:00,267.96,268.07,267.46,267.57,30007.0,267.96,268.07,267.46,267.57,30007.0
2024-09-13 11:00:00,267.48,267.54,266.39,266.45,16327.0,267.48,267.54,266.39,266.45,16327.0
2024-09-13 11:10:00,266.47,266.74,266.01,266.13,7136.0,266.47,266.74,266.01,266.13,7136.0
2024-09-13 11:20:00,266.07,266.36,265.54,266.19,19750.0,266.07,266.36,265.54,266.19,19750.0
2024-09-13 11:30:00,266.1,266.38,266.01,266.37,8131.0,266.1,266.38,266.01,266.37,8131.0
2024-09-13 11:40:00,266.3,266.66,266.21,266.34,11689.0,266.3,266.66,266.21,266.34,11689.0
2024-09-13 11:50:00,266.44,266.7,266.08,266.34,7151.0,266.44,266.7,266.08,266.34,7151.0
2024-09-13 12:00:00,266.48,266.78,266.34,266.63,14503.0,266.48,266.78,266.34,266.63,14503.0
2024-09-13 12:10:00,266.42,266.61,266.38,266.53,7901.0,266.42,266.61,266.38,266.53,7901.0
2024-09-13 12:20:00,266.4,266.4,265.93,265.96,7777.0,266.4,266.4,265.93,265.96,7777.0
2024-09-13 12:30:00,266.07,266.53,265.91,266.44,9643.0,266.07,266.53,265.91,266.44,9643.0
2024-09-13 12:40:00,266.57,266.57,265.95,266.06,15882.0,266.57,266.57,265.95,266.06,15882.0
2024-09-13 12:50:00,266.06,266.69,265.91,266.61,9200.0,266.06,266.69,265.91,266.61,9200.0
2024-09-13 13:00:00,266.61,267.07,266.59,267.05,8038.0,266.61,267.07,266.59,267.05,8038.0
2024-09-13 13:10:00,267.06,267.46,266.88,267.28,12436.0,267.06,267.46,266.88,267.28,12436.0
2024-09-13 13:20:00,267.38,267.88,267.08,267.8,28593.0,267.38,267.88,267.08,267.8,28593.0
2024-09-13 13:30:00,267.76,268.4,267.48,268.25,22811.0,267.76,268.4,267.48,268.25,22811.0
2024-09-13 13:40:00,268.24,268.78,268.23,268.68,9592.0,268.24,268.78,268.23,268.68,9592.0
2024-09-13 13:50:00,268.63,268.68,268.05,268.47,17493.0,268.63,268.68,268.05,268.47,17493.0
2024-09-13 14:00:00,268.5,268.7,267.94,268.7,12210.0,268.5,268.7,267.94,268.7,12210.0
2024-09-13 14:10:00,268.58,268.59,267.54,267.61,9224.0,268.58,268.59,267.54,267.61,9224.0
2024-09-13 14:20:00,267.63,267.63,266.8,266.8,11512.0,267.63,267.63,266.8,266.8,11512.0
2024-09-13 14:30:00,266.8,267.23,266.68,266.84,15382.0,266.8,267.23,266.68,266.84,15382.0
2024-09-13 14:40:00,266.8,267.45,266.8,267.24,6684.0,266.8,267.45,266.8,267.24,6684.0
2024-09-13 14:50:00,267.13,267.46,267.02,267.36,17340.0,267.13,267.46,267.02,267.36,17340.0
2024-09-13 15:00:00,267.36,267.56,267.07,267.33,13193.0,267.36,267.56,267.07,267.33,13193.0
2024-09-13 15:10:00,267.22,267.65,266.84,267.46,12424.0,267.22,267.65,266.84,267.46,12424.0
2024-09-13 15:20:00,267.46,267.7,267.29,267.68,13060.0,267.46,267.7,267.29,267.68,13060.0
2024-09-13 15:30:00,267.72,267.94,267.17,267.29,13382.0,267.72,267.94,267.17,267.29,13382.0
2024-09-13 15:40:00,267.29,267.57,267.0,267.56,21310.0,267.29,267.57,267.0,267.56,21310.0
2024-09-13 15:50:00,267.45,267.55,266.66,266.7,80674.0,267.45,267.55,266.66,266.7,80674.0
2024-09-16 09:30:00,266.99,267.45,265.1,267.04,53543.0,266.99,267.45,265.1,267.04,53543.0
2024-09-16 09:40:00,267.0,267.31,264.29,264.92,17703.0,267.0,267.31,264.29,264.92,17703.0
2024-09-16 09:50:00,264.59,265.1,264.42,265.02,11952.0,264.59,265.1,264.42,265.02,11952.0
2024-09-16 10:00:00,265.04,265.04,263.45,263.9,37868.0,265.04,265.04,263.45,263.9,37868.0
2024-09-16 10:10:00,264.0,264.15,262.84,262.89,16013.0,264.0,264.15,262.84,262.89,16013.0
2024-09-16 10:20:00,262.92,262.99,261.6,261.99,28547.0,262.92,262.99,261.6,261.99,28547.0
2024-09-16 10:30:00,262.0,262.0,260.26,261.02,29252.0,262.0,262.0,260.26,261.02,29252.0
2024-09-16 10:40:00,261.02,261.66,260.98,260.99,12305.0,261.02,261.66,260.98,260.99,12305.0
2024-09-16 10:50:00,261.07,261.7,260.83,261.18,17908.0,261.07,261.7,260.83,261.18,17908.0
2024-09-16 11:00:00,261.02,261.61,260.91,261.61,15930.0,261.02,261.61,260.91,261.61,15930.0
2024-09-16 11:10:00,261.68,262.68,261.67,262.18,10112.0,261.68,262.68,261.67,262.18,10112.0
2024-09-16 11:20:00,262.19,262.5,261.78,262.28,16587.0,262.19,262.5,261.78,262.28,16587.0
2024-09-16 11:30:00,262.35,262.78,262.25,262.28,16154.0,262.35,262.78,262.25,262.28,16154.0
2024-09-16 11:40:00,262.28,262.47,261.18,261.18,29924.0,262.28,262.47,261.18,261.18,29924.0
2024-09-16 11:50:00,261.22,261.84,261.18,261.62,14275.0,261.22,261.84,261.18,261.62,14275.0
2024-09-16 12:00:00,261.63,262.0,261.2,261.95,9453.0,261.63,262.0,261.2,261.95,9453.0
2024-09-16 12:10:00,261.78,262.29,261.54,261.69,10010.0,261.78,262.29,261.54,261.69,10010.0
2024-09-16 12:20:00,261.7,263.47,261.7,263.15,37226.0,261.7,263.47,261.7,263.15,37226.0
2024-09-16 12:30:00,263.44,263.51,262.89,263.38,19860.0,263.44,263.51,262.89,263.38,19860.0
2024-09-16 12:40:00,263.42,263.44,263.03,263.13,7165.0,263.42,263.44,263.03,263.13,7165.0
2024-09-16 12:50:00,263.16,263.77,263.16,263.77,17109.0,263.16,263.77,263.16,263.77,17109.0
2024-09-16 13:00:00,263.8,263.82,263.4,263.71,10619.0,263.8,263.82,263.4,263.71,10619.0
2024-09-16 13:10:00,263.6,263.78,262.37,262.46,12508.0,263.6,263.78,262.37,262.46,12508.0
2024-09-16 13:20:00,262.46,262.85,262.25,262.85,10631.0,262.46,262.85,262.25,262.85,10631.0
2024-09-16 13:30:00,262.79,263.23,262.57,263.13,9490.0,262.79,263.23,262.57,263.13,9490.0
2024-09-16 13:40:00,263.13,264.1,263.13,264.0,13560.0,263.13,264.1,263.13,264.0,13560.0
2024-09-16 13:50:00,263.85,264.27,263.85,264.06,8672.0,263.85,264.27,263.85,264.06,8672.0
2024-09-16 14:00:00,263.95,264.07,263.74,263.9,13841.0,263.95,264.07,263.74,263.9,13841.0
2024-09-16 14:10:00,263.9,264.3,263.89,264.19,8510.0,263.9,264.3,263.89,264.19,8510.0
2024-09-16 14:20:00,264.15,265.16,264.15,265.04,16018.0,264.15,265.16,264.15,265.04,16018.0
2024-09-16 14:30:00,264.97,265.49,264.97,265.19,12104.0,264.97,265.49,264.97,265.19,12104.0
2024-09-16 14:40:00,265.11,265.27,264.68,264.68,13964.0,265.11,265.27,264.68,264.68,13964.0
2024-09-16 14:50:00,264.79,265.1,264.51,264.69,23369.0,264.79,265.1,264.51,264.69,23369.0
2024-09-16 15:00:00,264.85,265.45,264.85,265.35,17788.0,264.85,265.45,264.85,265.35,17788.0
2024-09-16 15:10:00,265.38,266.01,265.2,265.89,29909.0,265.38,266.01,265.2,265.89,29909.0
2024-09-16 15:20:00,265.9,266.01,265.72,265.84,14405.0,265.9,266.01,265.72,265.84,14405.0
2024-09-16 15:30:00,265.92,265.93,264.86,265.3,30686.0,265.92,265.93,264.86,265.3,30686.0
2024-09-16 15:40:00,265.3,265.49,264.7,264.75,19154.0,265.3,265.49,264.7,264.75,19154.0
2024-09-16 15:50:00,264.91,265.62,264.71,265.14,82404.0,264.91,265.62,264.71,265.14,82404.0
2024-09-17 09:30:00,266.9,268.25,266.21,267.44,44351.0,266.9,268.25,266.21,267.44,44351.0
2024-09-17 09:40:00,267.52,267.52,266.01,266.14,17053.0,267.52,267.52,266.01,266.14,17053.0
2024-09-17 09:50:00,266.1,266.34,264.64,264.71,19425.0,266.1,266.34,264.64,264.71,19425.0
2024-09-17 10:00:00,264.8,266.08,264.64,265.86,23295.0,264.8,266.08,264.64,265.86,23295.0
2024-09-17 10:10:00,265.51,267.11,265.4,267.11,19215.0,265.51,267.11,265.4,267.11,19215.0
2024-09-17 10:20:00,267.0,267.98,267.0,267.28,18722.0,267.0,267.98,267.0,267.28,18722.0
2024-09-17 10:30:00,267.31,268.3,267.22,268.3,15653.0,267.31,268.3,267.22,268.3,15653.0
2024-09-17 10:40:00,268.24,269.4,268.14,269.13,21809.0,268.24,269.4,268.14,269.13,21809.0
2024-09-17 10:50:00,269.13,269.18,267.82,267.86,14243.0,269.13,269.18,267.82,267.86,14243.0
2024-09-17 11:00:00,267.84,267.84,265.62,267.0,27554.0,267.84,267.84,265.62,267.0,27554.0
2024-09-17 11:10:00,267.23,268.02,267.19,268.01,3000.0,267.23,268.02,267.19,268.01,3000.0
2024-09-17 11:20:00,267.54,267.94,267.28,267.39,6840.0,267.54,267.94,267.28,267.39,6840.0
2024-09-17 11:30:00,267.41,268.25,267.29,268.25,23975.0,267.41,268.25,267.29,268.25,23975.0
2024-09-17 11:40:00,268.15,268.15,267.6,268.03,30542.0,268.15,268.15,267.6,268.03,30542.0
2024-09-17 11:50:00,267.99,268.15,267.57,268.15,11175.0,267.99,268.15,267.57,268.15,11175.0
2024-09-17 12:00:00,267.95,268.21,267.63,267.63,14968.0,267.95,268.21,267.63,267.63,14968.0
2024-09-17 12:10:00,267.74,267.74,266.41,266.46,13408.0,267.74,267.74,266.41,266.46,13408.0
2024-09-17 12:20:00,266.44,266.89,265.24,266.8,25815.0,266.44,266.89,265.24,266.8,25815.0
2024-09-17 12:30:00,266.56,266.87,266.3,266.44,8289.0,266.56,266.87,266.3,266.44,8289.0
2024-09-17 12:40:00,266.63,266.87,265.94,265.94,10743.0,266.63,266.87,265.94,265.94,10743.0
2024-09-17 12:50:00,266.04,266.89,265.94,266.79,19110.0,266.04,266.89,265.94,266.79,19110.0
2024-09-17 13:00:00,266.72,266.93,266.52,266.72,7537.0,266.72,266.93,266.52,266.72,7537.0
2024-09-17 13:10:00,266.84,267.45,266.44,267.44,19271.0,266.84,267.45,266.44,267.44,19271.0
2024-09-17 13:20:00,267.3,268.61,267.28,268.61,17082.0,267.3,268.61,267.28,268.61,17082.0
2024-09-17 13:30:00,268.35,268.38,267.48,267.5,17465.0,268.35,268.38,267.48,267.5,17465.0
2024-09-17 13:40:00,267.44,267.44,266.35,267.29,8747.0,267.44,267.44,266.35,267.29,8747.0
2024-09-17 13:50:00,267.21,267.5,266.96,266.98,5012.0,267.21,267.5,266.96,266.98,5012.0
2024-09-17 14:00:00,267.06,267.22,266.78,267.05,9111.0,267.06,267.22,266.78,267.05,9111.0
2024-09-17 14:10:00,266.75,267.62,266.74,267.31,39485.0,266.75,267.62,266.74,267.31,39485.0
2024-09-17 14:20:00,267.37,267.9,267.23,267.8,8559.0,267.37,267.9,267.23,267.8,8559.0
2024-09-17 14:30:00,267.64,268.13,267.49,268.09,7410.0,267.64,268.13,267.49,268.09,7410.0
2024-09-17 14:40:00,267.93,268.39,267.29,267.61,13805.0,267.93,268.39,267.29,267.61,13805.0
2024-09-17 14:50:00,267.56,268.04,267.3,268.04,7534.0,267.56,268.04,267.3,268.04,7534.0
2024-09-17 15:00:00,268.04,268.25,267.77,268.13,9998.0,268.04,268.25,267.77,268.13,9998.0
2024-09-17 15:10:00,268.25,268.97,268.24,268.63,13535.0,268.25,268.97,268.24,268.63,13535.0
2024-09-17 15:20:00,268.71,269.12,268.41,269.02,29519.0,268.71,269.12,268.41,269.02,29519.0
2024-09-17 15:30:00,269.01,270.05,268.8,270.05,60872.0,269.01,270.05,268.8,270.05,60872.0
2024-09-17 15:40:00,269.98,270.44,269.22,269.66,91446.0,269.98,270.44,269.22,269.66,91446.0
2024-09-17 15:50:00,269.36,269.37,268.08,268.39,100006.0,269.36,269.37,268.08,268.39,100006.0
2024-09-18 09:30:00,269.58,270.55,268.22,269.52,41469.0,269.58,270.55,268.22,269.52,41469.0
2024-09-18 09:40:00,269.59,270.08,268.49,269.85,26540.0,269.59,270.08,268.49,269.85,26540.0
2024-09-18 09:50:00,270.0,270.24,268.95,269.06,25845.0,270.0,270.24,268.95,269.06,25845.0
2024-09-18 10:00:00,269.06,269.06,268.0,268.75,36014.0,269.06,269.06,268.0,268.75,36014.0
2024-09-18 10:10:00,269.11,269.55,268.63,268.87,32454.0,269.11,269.55,268.63,268.87,32454.0
2024-09-18 10:20:00,269.05,270.04,269.05,270.0,8822.0,269.05,270.04,269.05,270.0,8822.0
2024-09-18 10:30:00,270.05,270.16,269.11,269.22,10612.0,270.05,270.16,269.11,269.22,10612.0
2024-09-18 10:40:00,269.38,269.93,269.36,269.75,8498.0,269.38,269.93,269.36,269.75,8498.0
2024-09-18 10:50:00,269.78,269.8,268.82,269.3,19432.0,269.78,269.8,268.82,269.3,19432.0
2024-09-18 11:00:00,269.21,269.56,268.96,269.56,5238.0,269.21,269.56,268.96,269.56,5238.0
2024-09-18 11:10:00,269.29,269.44,269.0,269.0,2055.0,269.29,269.44,269.0,269.0,2055.0
2024-09-18 11:20:00,269.07,269.18,268.44,268.72,34301.0,269.07,269.18,268.44,268.72,34301.0
2024-09-18 11:30:00,268.58,268.64,267.67,267.8,23202.0,268.58,268.64,267.67,267.8,23202.0
2024-09-18 11:40:00,267.82,267.82,266.55,266.97,9586.0,267.82,267.82,266.55,266.97,9586.0
2024-09-18 11:50:00,266.93,268.28,266.93,268.2,19655.0,266.93,268.28,266.93,268.2,19655.0
2024-09-18 12:00:00,268.14,268.38,267.69,268.31,19285.0,268.14,268.38,267.69,268.31,19285.0
2024-09-18 12:10:00,268.36,269.04,268.36,269.02,9957.0,268.36,269.04,268.36,269.02,9957.0
2024-09-18 12:20:00,269.0,269.44,268.96,269.39,13465.0,269.0,269.44,268.96,269.39,13465.0
2024-09-18 12:30:00,269.3,269.97,269.17,269.91,8397.0,269.3,269.97,269.17,269.91,8397.0
2024-09-18 12:40:00,270.0,270.15,269.59,269.59,11267.0,270.0,270.15,269.59,269.59,11267.0
2024-09-18 12:50:00,269.64,270.68,269.61,270.44,13646.0,269.64,270.68,269.61,270.44,13646.0
2024-09-18 13:00:00,270.44,270.44,269.95,270.24,30744.0,270.44,270.44,269.95,270.24,30744.0
2024-09-18 13:10:00,270.41,270.6,269.71,269.93,15545.0,270.41,270.6,269.71,269.93,15545.0
2024-09-18 13:20:00,270.14,270.14,269.32,269.72,16254.0,270.14,270.14,269.32,269.72,16254.0
2024-09-18 13:30:00,269.85,270.34,269.84,270.1,5882.0,269.85,270.34,269.84,270.1,5882.0
2024-09-18 13:40:00,270.06,270.08,269.71,269.72,8373.0,270.06,270.08,269.71,269.72,8373.0
2024-09-18 13:50:00,269.58,269.79,269.28,269.49,8432.0,269.58,269.79,269.28,269.49,8432.0
2024-09-18 14:00:00,269.42,274.07,269.22,271.79,76126.0,269.42,274.07,269.22,271.79,76126.0
2024-09-18 14:10:00,271.79,271.9,270.32,271.63,42696.0,271.79,271.9,270.32,271.63,42696.0
2024-09-18 14:20:00,271.27,272.72,270.7,272.7,15106.0,271.27,272.72,270.7,272.7,15106.0
2024-09-18 14:30:00,272.62,274.64,272.53,274.44,49064.0,272.62,274.64,272.53,274.44,49064.0
2024-09-18 14:40:00,274.32,274.57,272.17,273.06,40829.0,274.32,274.57,272.17,273.06,40829.0
2024-09-18 14:50:00,273.02,274.63,272.55,272.71,38772.0,273.02,274.63,272.55,272.71,38772.0
2024-09-18 15:00:00,272.42,272.65,271.05,271.3,29360.0,272.42,272.65,271.05,271.3,29360.0
2024-09-18 15:10:00,271.18,273.27,271.12,272.81,38968.0,271.18,273.27,271.12,272.81,38968.0
2024-09-18 15:20:00,272.68,272.76,270.99,271.96,23078.0,272.68,272.76,270.99,271.96,23078.0
2024-09-18 15:30:00,272.22,272.82,270.76,271.25,38940.0,272.22,272.82,270.76,271.25,38940.0
2024-09-18 15:40:00,271.37,271.54,269.75,270.22,39712.0,271.37,271.54,269.75,270.22,39712.0
2024-09-18 15:50:00,270.37,271.05,269.96,270.3,102774.0,270.37,271.05,269.96,270.3,102774.0
2024-09-19 09:30:00,275.98,281.18,275.98,278.89,138516.0,275.98,281.18,275.98,278.89,138516.0
2024-09-19 09:40:00,278.48,279.31,276.95,278.76,55935.0,278.48,279.31,276.95,278.76,55935.0
2024-09-19 09:50:00,278.36,278.75,277.64,277.98,33094.0,278.36,278.75,277.64,277.98,33094.0
2024-09-19 10:00:00,277.98,278.0,275.51,275.51,44091.0,277.98,278.0,275.51,275.51,44091.0
2024-09-19 10:10:00,275.5,275.98,273.83,274.78,36483.0,275.5,275.98,273.83,274.78,36483.0
2024-09-19 10:20:00,274.47,274.96,274.15,274.46,15129.0,274.47,274.96,274.15,274.46,15129.0
2024-09-19 10:30:00,274.27,275.18,274.15,275.0,16312.0,274.27,275.18,274.15,275.0,16312.0
2024-09-19 10:40:00,274.94,274.94,272.39,273.98,53033.0,274.94,274.94,272.39,273.98,53033.0
2024-09-19 10:50:00,273.95,274.5,273.19,274.25,32851.0,273.95,274.5,273.19,274.25,32851.0
2024-09-19 11:00:00,274.12,274.23,273.54,273.93,14909.0,274.12,274.23,273.54,273.93,14909.0
2024-09-19 11:10:00,273.97,274.34,273.51,273.88,10456.0,273.97,274.34,273.51,273.88,10456.0
2024-09-19 11:20:00,273.88,275.68,273.75,275.27,24782.0,273.88,275.68,273.75,275.27,24782.0
2024-09-19 11:30:00,275.37,276.23,273.86,274.07,33649.0,275.37,276.23,273.86,274.07,33649.0
2024-09-19 11:40:00,274.13,274.7,274.13,274.6,9586.0,274.13,274.7,274.13,274.6,9586.0
2024-09-19 11:50:00,274.3,274.32,273.41,274.07,16555.0,274.3,274.32,273.41,274.07,16555.0
2024-09-19 12:00:00,274.06,275.0,273.98,274.91,7983.0,274.06,275.0,273.98,274.91,7983.0
2024-09-19 12:10:00,274.91,275.18,274.71,274.82,12347.0,274.91,275.18,274.71,274.82,12347.0
2024-09-19 12:20:00,274.89,275.1,273.65,274.64,13255.0,274.89,275.1,273.65,274.64,13255.0
2024-09-19 12:30:00,274.4,274.72,273.42,273.62,6208.0,274.4,274.72,273.42,273.62,6208.0
2024-09-19 12:40:00,273.59,273.96,273.04,273.58,15847.0,273.59,273.96,273.04,273.58,15847.0
2024-09-19 12:50:00,273.58,273.84,273.3,273.38,5458.0,273.58,273.84,273.3,273.38,5458.0
2024-09-19 13:00:00,273.38,274.59,273.37,274.04,16213.0,273.38,274.59,273.37,274.04,16213.0
2024-09-19 13:10:00,274.08,274.27,273.72,274.15,12672.0,274.08,274.27,273.72,274.15,12672.0
2024-09-19 13:20:00,274.17,274.31,273.94,273.94,10509.0,274.17,274.31,273.94,273.94,10509.0
2024-09-19 13:30:00,273.97,274.39,273.9,274.18,14766.0,273.97,274.39,273.9,274.18,14766.0
2024-09-19 13:40:00,274.35,275.5,274.26,275.0,32062.0,274.35,275.5,274.26,275.0,32062.0
2024-09-19 13:50:00,275.07,275.21,274.51,275.03,16425.0,275.07,275.21,274.51,275.03,16425.0
2024-09-19 14:00:00,274.73,274.9,274.57,274.75,6895.0,274.73,274.9,274.57,274.75,6895.0
2024-09-19 14:10:00,274.53,274.53,273.42,273.43,6914.0,274.53,274.53,273.42,273.43,6914.0
2024-09-19 14:20:00,273.44,273.45,271.47,271.84,35963.0,273.44,273.45,271.47,271.84,35963.0
2024-09-19 14:30:00,271.81,271.92,270.15,270.56,57202.0,271.81,271.92,270.15,270.56,57202.0
2024-09-19 14:40:00,270.67,271.33,270.04,270.79,19706.0,270.67,271.33,270.04,270.79,19706.0
2024-09-19 14:50:00,271.0,271.73,270.76,271.71,66846.0,271.0,271.73,270.76,271.71,66846.0
2024-09-19 15:00:00,271.71,271.89,270.49,271.02,32485.0,271.71,271.89,270.49,271.02,32485.0
2024-09-19 15:10:00,271.09,271.2,269.75,269.75,7667.0,271.09,271.2,269.75,269.75,7667.0
2024-09-19 15:20:00,269.66,271.21,269.44,270.6,17966.0,269.66,271.21,269.44,270.6,17966.0
2024-09-19 15:30:00,270.4,270.73,269.76,270.7,25899.0,270.4,270.73,269.76,270.7,25899.0
2024-09-19 15:40:00,270.73,271.05,270.19,270.99,33003.0,270.73,271.05,270.19,270.99,33003.0
2024-09-19 15:50:00,270.93,271.49,270.42,270.76,130949.0,270.93,271.49,270.42,270.76,130949.0
2024-09-20 09:30:00,270.07,270.76,264.5,265.07,201300.0,270.07,270.76,264.5,265.07,201300.0
2024-09-20 09:40:00,265.39,265.39,262.21,262.41,87162.0,265.39,265.39,262.21,262.41,87162.0
2024-09-20 09:50:00,262.51,264.14,262.17,263.08,54010.0,262.51,264.14,262.17,263.08,54010.0
2024-09-20 10:00:00,263.0,264.12,262.56,264.12,87079.0,263.0,264.12,262.56,264.12,87079.0
2024-09-20 10:10:00,264.0,264.59,263.22,264.27,69329.0,264.0,264.59,263.22,264.27,69329.0
2024-09-20 10:20:00,264.26,264.36,262.71,264.22,21134.0,264.26,264.36,262.71,264.22,21134.0
2024-09-20 10:30:00,264.27,264.8,263.74,264.2,23325.0,264.27,264.8,263.74,264.2,23325.0
2024-09-20 10:40:00,263.92,264.32,263.09,263.19,9010.0,263.92,264.32,263.09,263.19,9010.0
2024-09-20 10:50:00,263.37,263.92,262.6,263.28,20334.0,263.37,263.92,262.6,263.28,20334.0
2024-09-20 11:00:00,263.1,263.71,263.06,263.68,17128.0,263.1,263.71,263.06,263.68,17128.0
2024-09-20 11:10:00,263.61,263.77,262.63,262.63,19298.0,263.61,263.77,262.63,262.63,19298.0
2024-09-20 11:20:00,262.89,263.82,262.79,263.67,11016.0,262.89,263.82,262.79,263.67,11016.0
2024-09-20 11:30:00,263.51,263.85,263.29,263.8,10411.0,263.51,263.85,263.29,263.8,10411.0
2024-09-20 11:40:00,263.69,264.43,263.55,264.02,11406.0,263.69,264.43,263.55,264.02,11406.0
2024-09-20 11:50:00,264.13,264.68,263.9,264.47,12795.0,264.13,264.68,263.9,264.47,12795.0
2024-09-20 12:00:00,264.45,264.6,263.88,264.26,8724.0,264.45,264.6,263.88,264.26,8724.0
2024-09-20 12:10:00,264.23,264.3,263.23,263.78,11211.0,264.23,264.3,263.23,263.78,11211.0
2024-09-20 12:20:00,263.8,264.17,263.63,264.07,6657.0,263.8,264.17,263.63,264.07,6657.0
2024-09-20 12:30:00,263.96,264.42,263.9,264.24,13150.0,263.96,264.42,263.9,264.24,13150.0
2024-09-20 12:40:00,264.07,264.17,263.79,264.06,19767.0,264.07,264.17,263.79,264.06,19767.0
2024-09-20 12:50:00,264.06,264.22,263.28,263.4,22285.0,264.06,264.22,263.28,263.4,22285.0
2024-09-20 13:00:00,263.47,263.67,263.32,263.41,8049.0,263.47,263.67,263.32,263.41,8049.0
2024-09-20 13:10:00,263.36,263.55,263.15,263.27,8578.0,263.36,263.55,263.15,263.27,8578.0
2024-09-20 13:20:00,263.36,263.4,262.91,263.25,10358.0,263.36,263.4,262.91,263.25,10358.0
2024-09-20 13:30:00,263.34,263.4,262.98,263.12,10047.0,263.34,263.4,262.98,263.12,10047.0
2024-09-20 13:40:00,263.12,263.33,262.75,262.82,8265.0,263.12,263.33,262.75,262.82,8265.0
2024-09-20 13:50:00,262.79,262.81,262.18,262.46,11898.0,262.79,262.81,262.18,262.46,11898.0
2024-09-20 14:00:00,262.45,262.83,261.86,262.13,31294.0,262.45,262.83,261.86,262.13,31294.0
2024-09-20 14:10:00,262.05,263.52,262.05,263.22,37187.0,262.05,263.52,262.05,263.22,37187.0
2024-09-20 14:20:00,263.19,263.7,263.17,263.28,14280.0,263.19,263.7,263.17,263.28,14280.0
2024-09-20 14:30:00,263.21,263.25,262.73,262.91,16193.0,263.21,263.25,262.73,262.91,16193.0
2024-09-20 14:40:00,262.74,263.11,262.26,262.26,11009.0,262.74,263.11,262.26,262.26,11009.0
2024-09-20 14:50:00,262.26,262.42,262.0,262.22,18970.0,262.26,262.42,262.0,262.22,18970.0
2024-09-20 15:00:00,262.06,262.06,261.27,261.37,20367.0,262.06,262.06,261.27,261.37,20367.0
2024-09-20 15:10:00,261.37,261.64,261.05,261.59,18298.0,261.37,261.64,261.05,261.59,18298.0
2024-09-20 15:20:00,261.6,262.11,261.47,261.88,15133.0,261.6,262.11,261.47,261.88,15133.0
2024-09-20 15:30:00,261.81,262.67,261.64,262.61,18276.0,261.81,262.67,261.64,262.61,18276.0
2024-09-20 15:40:00,262.61,263.75,262.49,263.74,39590.0,262.61,263.75,262.49,263.74,39590.0
2024-09-20 15:50:00,263.78,264.39,262.2,262.58,202656.0,263.78,264.39,262.2,262.58,202656.0
2024-09-23 09:30:00,263.0,263.55,261.75,262.08,44265.0,263.0,263.55,261.75,262.08,44265.0
2024-09-23 09:40:00,262.38,263.06,260.63,261.5,44396.0,262.38,263.06,260.63,261.5,44396.0
2024-09-23 09:50:00,261.72,262.63,261.08,262.28,38481.0,261.72,262.63,261.08,262.28,38481.0
2024-09-23 10:00:00,262.41,262.42,261.64,261.84,34780.0,262.41,262.42,261.64,261.84,34780.0
2024-09-23 10:10:00,261.83,262.45,261.7,262.05,9799.0,261.83,262.45,261.7,262.05,9799.0
2024-09-23 10:20:00,262.38,262.39,261.11,261.19,16922.0,262.38,262.39,261.11,261.19,16922.0
2024-09-23 10:30:00,261.18,261.87,261.0,261.21,20335.0,261.18,261.87,261.0,261.21,20335.0
2024-09-23 10:40:00,261.21,262.32,261.17,262.21,13964.0,261.21,262.32,261.17,262.21,13964.0
2024-09-23 10:50:00,262.11,262.52,261.71,262.51,27926.0,262.11,262.52,261.71,262.51,27926.0
2024-09-23 11:00:00,262.38,262.39,260.9,260.97,19647.0,262.38,262.39,260.9,260.97,19647.0
2024-09-23 11:10:00,261.05,261.37,260.97,261.09,10095.0,261.05,261.37,260.97,261.09,10095.0
2024-09-23 11:20:00,261.22,261.48,260.7,261.01,22209.0,261.22,261.48,260.7,261.01,22209.0
2024-09-23 11:30:00,260.95,261.18,260.27,261.02,13782.0,260.95,261.18,260.27,261.02,13782.0
2024-09-23 11:40:00,261.19,261.3,261.01,261.16,12511.0,261.19,261.3,261.01,261.16,12511.0
2024-09-23 11:50:00,261.16,261.5,261.08,261.2,12110.0,261.16,261.5,261.08,261.2,12110.0
2024-09-23 12:00:00,261.2,261.66,261.02,261.64,11009.0,261.2,261.66,261.02,261.64,11009.0
2024-09-23 12:10:00,261.54,261.62,260.99,261.48,6173.0,261.54,261.62,260.99,261.48,6173.0
2024-09-23 12:20:00,261.41,261.91,261.26,261.71,7239.0,261.41,261.91,261.26,261.71,7239.0
2024-09-23 12:30:00,261.68,262.24,261.57,262.24,6652.0,261.68,262.24,261.57,262.24,6652.0
2024-09-23 12:40:00,261.85,262.52,261.85,262.42,7178.0,261.85,262.52,261.85,262.42,7178.0
2024-09-23 12:50:00,262.67,263.13,262.51,263.06,11402.0,262.67,263.13,262.51,263.06,11402.0
2024-09-23 13:00:00,263.06,263.24,262.85,263.1,8570.0,263.06,263.24,262.85,263.1,8570.0
2024-09-23 13:10:00,263.01,263.66,263.01,263.38,9651.0,263.01,263.66,263.01,263.38,9651.0
2024-09-23 13:20:00,263.33,263.75,263.19,263.62,8802.0,263.33,263.75,263.19,263.62,8802.0
2024-09-23 13:30:00,263.62,264.11,263.31,263.6,10407.0,263.62,264.11,263.31,263.6,10407.0
2024-09-23 13:40:00,263.56,263.64,263.13,263.35,4385.0,263.56,263.64,263.13,263.35,4385.0
2024-09-23 13:50:00,263.42,263.45,263.08,263.16,5105.0,263.42,263.45,263.08,263.16,5105.0
2024-09-23 14:00:00,263.14,263.25,262.84,262.84,3727.0,263.14,263.25,262.84,262.84,3727.0
2024-09-23 14:10:00,262.81,262.92,262.27,262.33,12365.0,262.81,262.92,262.27,262.33,12365.0
2024-09-23 14:20:00,262.37,262.59,261.6,261.93,12576.0,262.37,262.59,261.6,261.93,12576.0
2024-09-23 14:30:00,261.74,262.16,261.71,262.0,16498.0,261.74,262.16,261.71,262.0,16498.0
2024-09-23 14:40:00,262.09,262.1,261.64,261.82,6502.0,262.09,262.1,261.64,261.82,6502.0
2024-09-23 14:50:00,261.83,262.05,261.64,261.96,12468.0,261.83,262.05,261.64,261.96,12468.0
2024-09-23 15:00:00,261.96,261.96,261.54,261.54,9805.0,261.96,261.96,261.54,261.54,9805.0
2024-09-23 15:10:00,261.81,261.85,261.5,261.57,12937.0,261.81,261.85,261.5,261.57,12937.0
2024-09-23 15:20:00,261.62,261.62,261.3,261.37,15153.0,261.62,261.62,261.3,261.37,15153.0
2024-09-23 15:30:00,261.34,261.44,260.78,260.81,24947.0,261.34,261.44,260.78,260.81,24947.0
2024-09-23 15:40:00,260.79,260.79,260.19,260.32,29440.0,260.79,260.79,260.19,260.32,29440.0
2024-09-23 15:50:00,260.34,261.05,259.53,259.8,118525.0,260.34,261.05,259.53,259.8,118525.0
2024-09-24 09:30:00,266.69,269.76,266.42,268.6,175452.0,266.69,269.76,266.42,268.6,175452.0
2024-09-24 09:40:00,268.51,271.76,267.84,270.99,79975.0,268.51,271.76,267.84,270.99,79975.0
2024-09-24 09:50:00,271.0,271.36,269.87,270.85,120550.0,271.0,271.36,269.87,270.85,120550.0
2024-09-24 10:00:00,270.9,271.0,267.03,267.43,69539.0,270.9,271.0,267.03,267.43,69539.0
2024-09-24 10:10:00,267.51,268.98,267.51,267.72,25692.0,267.51,268.98,267.51,267.72,25692.0
2024-09-24 10:20:00,267.69,267.94,266.81,267.17,31244.0,267.69,267.94,266.81,267.17,31244.0
2024-09-24 10:30:00,267.17,268.0,266.93,267.56,38352.0,267.17,268.0,266.93,267.56,38352.0
2024-09-24 10:40:00,267.52,267.74,266.86,267.29,20982.0,267.52,267.74,266.86,267.29,20982.0
2024-09-24 10:50:00,267.27,268.05,267.03,267.72,30059.0,267.27,268.05,267.03,267.72,30059.0
2024-09-24 11:00:00,267.78,268.85,267.75,268.77,10376.0,267.78,268.85,267.75,268.77,10376.0
2024-09-24 11:10:00,268.77,269.06,268.28,268.9,15710.0,268.77,269.06,268.28,268.9,15710.0
2024-09-24 11:20:00,268.89,268.97,267.69,267.78,17791.0,268.89,268.97,267.69,267.78,17791.0
2024-09-24 11:30:00,267.99,267.99,267.12,267.28,10007.0,267.99,267.99,267.12,267.28,10007.0
2024-09-24 11:40:00,267.29,267.44,266.21,266.35,12248.0,267.29,267.44,266.21,266.35,12248.0
2024-09-24 11:50:00,266.33,267.02,266.02,266.65,28437.0,266.33,267.02,266.02,266.65,28437.0
2024-09-24 12:00:00,266.84,267.66,266.77,267.36,13582.0,266.84,267.66,266.77,267.36,13582.0
2024-09-24 12:10:00,267.24,267.58,267.23,267.58,12924.0,267.24,267.58,267.23,267.58,12924.0
2024-09-24 12:20:00,267.53,267.66,266.34,266.6,8163.0,267.53,267.66,266.34,266.6,8163.0
2024-09-24 12:30:00,266.59,266.59,265.74,266.31,24351.0,266.59,266.59,265.74,266.31,24351.0
2024-09-24 12:40:00,266.31,266.38,264.26,264.47,17974.0,266.31,266.38,264.26,264.47,17974.0
2024-09-24 12:50:00,264.24,264.46,263.54,264.22,38719.0,264.24,264.46,263.54,264.22,38719.0
2024-09-24 13:00:00,264.23,265.39,264.1,264.85,21476.0,264.23,265.39,264.1,264.85,21476.0
2024-09-24 13:10:00,264.75,265.01,264.43,264.97,5298.0,264.75,265.01,264.43,264.97,5298.0
2024-09-24 13:20:00,264.85,265.29,264.85,264.94,6447.0,264.85,265.29,264.85,264.94,6447.0
2024-09-24 13:30:00,265.06,265.43,264.86,265.11,8198.0,265.06,265.43,264.86,265.11,8198.0
2024-09-24 13:40:00,265.08,265.08,264.62,264.62,4425.0,265.08,265.08,264.62,264.62,4425.0
2024-09-24 13:50:00,264.82,265.18,264.8,265.17,5909.0,264.82,265.18,264.8,265.17,5909.0
2024-09-24 14:00:00,265.0,265.18,264.22,264.47,12175.0,265.0,265.18,264.22,264.47,12175.0
2024-09-24 14:10:00,264.47,264.69,264.17,264.49,5627.0,264.47,264.69,264.17,264.49,5627.0
2024-09-24 14:20:00,264.5,264.72,264.17,264.44,10112.0,264.5,264.72,264.17,264.44,10112.0
2024-09-24 14:30:00,264.42,264.43,263.84,264.35,8055.0,264.42,264.43,263.84,264.35,8055.0
2024-09-24 14:40:00,264.32,264.33,263.66,263.85,6848.0,264.32,264.33,263.66,263.85,6848.0
2024-09-24 14:50:00,263.85,264.26,263.69,264.25,14209.0,263.85,264.26,263.69,264.25,14209.0
2024-09-24 15:00:00,264.12,264.12,263.42,263.42,9046.0,264.12,264.12,263.42,263.42,9046.0
2024-09-24 15:10:00,263.46,263.86,263.33,263.86,11038.0,263.46,263.86,263.33,263.86,11038.0
2024-09-24 15:20:00,263.74,263.9,263.52,263.69,15245.0,263.74,263.9,263.52,263.69,15245.0
2024-09-24 15:30:00,263.69,263.98,263.15,263.17,15931.0,263.69,263.98,263.15,263.17,15931.0
2024-09-24 15:40:00,263.26,263.33,262.78,262.93,21237.0,263.26,263.33,262.78,262.93,21237.0
2024-09-24 15:50:00,262.98,263.82,262.92,263.59,61643.0,262.98,263.82,262.92,263.59,61643.0
2024-09-25 09:30:00,263.0,263.68,261.73,262.08,48640.0,263.0,263.68,261.73,262.08,48640.0
2024-09-25 09:40:00,262.54,263.17,262.0,262.53,31440.0,262.54,263.17,262.0,262.53,31440.0
2024-09-25 09:50:00,262.09,263.05,261.79,262.91,12144.0,262.09,263.05,261.79,262.91,12144.0
2024-09-25 10:00:00,262.93,264.03,262.85,263.51,17563.0,262.93,264.03,262.85,263.51,17563.0
2024-09-25 10:10:00,263.54,263.54,262.69,262.69,8344.0,263.54,263.54,262.69,262.69,8344.0
2024-09-25 10:20:00,262.9,262.9,261.87,262.07,14495.0,262.9,262.9,261.87,262.07,14495.0
2024-09-25 10:30:00,262.11,262.17,261.74,261.93,6981.0,262.11,262.17,261.74,261.93,6981.0
2024-09-25 10:40:00,262.07,262.15,261.02,261.03,13202.0,262.07,262.15,261.02,261.03,13202.0
2024-09-25 10:50:00,261.34,261.34,260.34,260.41,15807.0,261.34,261.34,260.34,260.41,15807.0
2024-09-25 11:00:00,260.41,260.85,260.08,260.7,19534.0,260.41,260.85,260.08,260.7,19534.0
2024-09-25 11:10:00,260.53,261.56,260.31,261.45,20950.0,260.53,261.56,260.31,261.45,20950.0
2024-09-25 11:20:00,261.44,261.45,260.83,261.1,13878.0,261.44,261.45,260.83,261.1,13878.0
2024-09-25 11:30:00,261.0,261.45,260.68,260.68,10349.0,261.0,261.45,260.68,260.68,10349.0
2024-09-25 11:40:00,260.71,260.71,260.03,260.13,22174.0,260.71,260.71,260.03,260.13,22174.0
2024-09-25 11:50:00,260.13,260.16,259.66,260.1,18062.0,260.13,260.16,259.66,260.1,18062.0
2024-09-25 12:00:00,260.13,260.39,260.0,260.38,9038.0,260.13,260.39,260.0,260.38,9038.0
2024-09-25 12:10:00,260.21,260.54,260.09,260.28,15306.0,260.21,260.54,260.09,260.28,15306.0
2024-09-25 12:20:00,260.28,260.34,259.72,259.75,12300.0,260.28,260.34,259.72,259.75,12300.0
2024-09-25 12:30:00,259.75,259.76,258.9,259.2,12549.0,259.75,259.76,258.9,259.2,12549.0
2024-09-25 12:40:00,259.29,259.29,258.34,258.53,14962.0,259.29,259.29,258.34,258.53,14962.0
2024-09-25 12:50:00,258.53,259.26,258.53,258.81,16049.0,258.53,259.26,258.53,258.81,16049.0
2024-09-25 13:00:00,258.9,258.9,258.34,258.61,37109.0,258.9,258.9,258.34,258.61,37109.0
2024-09-25 13:10:00,258.51,258.91,258.21,258.72,25079.0,258.51,258.91,258.21,258.72,25079.0
2024-09-25 13:20:00,258.63,258.68,258.06,258.14,20421.0,258.63,258.68,258.06,258.14,20421.0
2024-09-25 13:30:00,258.05,258.28,257.61,257.92,27086.0,258.05,258.28,257.61,257.92,27086.0
2024-09-25 13:40:00,257.92,258.22,257.77,258.16,25693.0,257.92,258.22,257.77,258.16,25693.0
2024-09-25 13:50:00,258.16,258.74,258.08,258.39,21548.0,258.16,258.74,258.08,258.39,21548.0
2024-09-25 14:00:00,258.47,258.47,257.82,258.35,30478.0,258.47,258.47,257.82,258.35,30478.0
2024-09-25 14:10:00,258.36,258.61,258.26,258.49,25070.0,258.36,258.61,258.26,258.49,25070.0
2024-09-25 14:20:00,258.36,258.92,258.36,258.8,32515.0,258.36,258.92,258.36,258.8,32515.0
2024-09-25 14:30:00,258.92,259.43,258.72,259.31,32400.0,258.92,259.43,258.72,259.31,32400.0
2024-09-25 14:40:00,259.31,259.31,258.59,258.79,21957.0,259.31,259.31,258.59,258.79,21957.0
2024-09-25 14:50:00,258.79,259.11,258.66,258.71,19972.0,258.79,259.11,258.66,258.71,19972.0
2024-09-25 15:00:00,258.71,259.03,258.71,258.95,11678.0,258.71,259.03,258.71,258.95,11678.0
2024-09-25 15:10:00,258.9,259.31,258.59,259.31,30728.0,258.9,259.31,258.59,259.31,30728.0
2024-09-25 15:20:00,259.25,259.56,259.01,259.25,16565.0,259.25,259.56,259.01,259.25,16565.0
2024-09-25 15:30:00,259.25,259.35,258.11,258.43,22005.0,259.25,259.35,258.11,258.43,22005.0
2024-09-25 15:40:00,258.46,259.35,258.43,259.29,34564.0,258.46,259.35,258.43,259.29,34564.0
2024-09-25 15:50:00,259.29,260.37,259.09,259.76,143902.0,259.29,260.37,259.09,259.76,143902.0
2024-09-26 09:30:00,269.18,270.73,266.49,269.0,177550.0,269.18,270.73,266.49,269.0,177550.0
2024-09-26 09:40:00,268.96,269.7,267.52,268.26,69380.0,268.96,269.7,267.52,268.26,69380.0
2024-09-26 09:50:00,268.09,268.27,265.97,266.39,35672.0,268.09,268.27,265.97,266.39,35672.0
2024-09-26 10:00:00,266.3,268.5,266.3,267.28,28875.0,266.3,268.5,266.3,267.28,28875.0
2024-09-26 10:10:00,267.17,267.2,266.38,267.16,28493.0,267.17,267.2,266.38,267.16,28493.0
2024-09-26 10:20:00,267.06,267.12,266.08,266.71,27030.0,267.06,267.12,266.08,266.71,27030.0
2024-09-26 10:30:00,266.71,268.49,266.66,268.27,44143.0,266.71,268.49,266.66,268.27,44143.0
2024-09-26 10:40:00,268.26,268.42,267.61,267.8,26991.0,268.26,268.42,267.61,267.8,26991.0
2024-09-26 10:50:00,267.88,267.89,266.12,266.34,33190.0,267.88,267.89,266.12,266.34,33190.0
2024-09-26 11:00:00,266.16,267.17,265.73,266.83,24897.0,266.16,267.17,265.73,266.83,24897.0
2024-09-26 11:10:00,266.8,267.1,266.5,266.88,35658.0,266.8,267.1,266.5,266.88,35658.0
2024-09-26 11:20:00,266.86,267.45,266.71,267.44,32984.0,266.86,267.45,266.71,267.44,32984.0
2024-09-26 11:30:00,267.48,268.06,267.06,267.98,18633.0,267.48,268.06,267.06,267.98,18633.0
2024-09-26 11:40:00,268.17,268.2,267.29,267.3,39787.0,268.17,268.2,267.29,267.3,39787.0
2024-09-26 11:50:00,267.41,268.1,267.31,267.91,31019.0,267.41,268.1,267.31,267.91,31019.0
2024-09-26 12:00:00,267.71,267.82,266.99,267.82,14455.0,267.71,267.82,266.99,267.82,14455.0
2024-09-26 12:10:00,267.59,267.85,267.48,267.77,6981.0,267.59,267.85,267.48,267.77,6981.0
2024-09-26 12:20:00,267.68,267.78,266.8,266.89,12975.0,267.68,267.78,266.8,266.89,12975.0
2024-09-26 12:30:00,266.8,266.8,266.31,266.54,12106.0,266.8,266.8,266.31,266.54,12106.0
2024-09-26 12:40:00,266.54,266.7,266.38,266.46,11819.0,266.54,266.7,266.38,266.46,11819.0
2024-09-26 12:50:00,266.46,266.73,266.32,266.63,10952.0,266.46,266.73,266.32,266.63,10952.0
2024-09-26 13:00:00,266.51,267.0,266.42,267.0,8940.0,266.51,267.0,266.42,267.0,8940.0
2024-09-26 13:10:00,266.8,266.98,265.9,265.9,36842.0,266.8,266.98,265.9,265.9,36842.0
2024-09-26 13:20:00,265.94,266.48,265.93,266.48,23299.0,265.94,266.48,265.93,266.48,23299.0
2024-09-26 13:30:00,266.48,266.76,266.28,266.69,14558.0,266.48,266.76,266.28,266.69,14558.0
2024-09-26 13:40:00,266.68,267.55,266.67,267.55,65467.0,266.68,267.55,266.67,267.55,65467.0
2024-09-26 13:50:00,267.56,267.77,267.35,267.65,9963.0,267.56,267.77,267.35,267.65,9963.0
2024-09-26 14:00:00,267.61,267.74,267.4,267.64,6355.0,267.61,267.74,267.4,267.64,6355.0
2024-09-26 14:10:00,267.67,267.99,267.4,267.96,13363.0,267.67,267.99,267.4,267.96,13363.0
2024-09-26 14:20:00,267.76,268.12,267.63,267.91,24642.0,267.76,268.12,267.63,267.91,24642.0
2024-09-26 14:30:00,267.87,268.17,267.67,268.05,15341.0,267.87,268.17,267.67,268.05,15341.0
2024-09-26 14:40:00,268.05,268.19,267.9,268.01,12115.0,268.05,268.19,267.9,268.01,12115.0
2024-09-26 14:50:00,268.06,268.67,267.96,268.4,13528.0,268.06,268.67,267.96,268.4,13528.0
2024-09-26 15:00:00,268.28,268.88,268.28,268.83,8012.0,268.28,268.88,268.28,268.83,8012.0
2024-09-26 15:10:00,268.91,268.96,268.64,268.81,19191.0,268.91,268.96,268.64,268.81,19191.0
2024-09-26 15:20:00,268.82,268.87,268.22,268.37,15205.0,268.82,268.87,268.22,268.37,15205.0
2024-09-26 15:30:00,268.35,268.67,267.85,268.05,28794.0,268.35,268.67,267.85,268.05,28794.0
2024-09-26 15:40:00,268.14,269.0,268.13,268.73,29792.0,268.14,269.0,268.13,268.73,29792.0
2024-09-26 15:50:00,268.67,268.98,268.37,268.94,85318.0,268.67,268.98,268.37,268.94,85318.0
2024-09-27 09:30:00,273.22,278.0,272.01,277.15,165812.0,273.22,278.0,272.01,277.15,165812.0
2024-09-27 09:40:00,277.37,278.46,276.66,278.25,67364.0,277.37,278.46,276.66,278.25,67364.0
2024-09-27 09:50:00,278.28,280.1,278.19,280.06,64144.0,278.28,280.1,278.19,280.06,64144.0
2024-09-27 10:00:00,280.04,282.28,279.25,282.28,104816.0,280.04,282.28,279.25,282.28,104816.0
2024-09-27 10:10:00,282.31,283.43,280.51,281.1,121022.0,282.31,283.43,280.51,281.1,121022.0
2024-09-27 10:20:00,281.11,282.0,281.05,281.22,41960.0,281.11,282.0,281.05,281.22,41960.0
2024-09-27 10:30:00,281.22,281.6,280.0,281.58,41604.0,281.22,281.6,280.0,281.58,41604.0
2024-09-27 10:40:00,281.58,282.11,281.23,281.96,38135.0,281.58,282.11,281.23,281.96,38135.0
2024-09-27 10:50:00,281.96,282.72,281.8,282.57,43390.0,281.96,282.72,281.8,282.57,43390.0
2024-09-27 11:00:00,282.67,283.25,282.35,283.0,49434.0,282.67,283.25,282.35,283.0,49434.0
2024-09-27 11:10:00,283.12,283.65,282.48,283.3,45611.0,283.12,283.65,282.48,283.3,45611.0
2024-09-27 11:20:00,283.1,283.66,282.25,282.96,32819.0,283.1,283.66,282.25,282.96,32819.0
2024-09-27 11:30:00,282.8,283.29,282.29,283.24,25222.0,282.8,283.29,282.29,283.24,25222.0
2024-09-27 11:40:00,283.29,283.45,281.93,282.68,61978.0,283.29,283.45,281.93,282.68,61978.0
2024-09-27 11:50:00,282.66,282.96,282.29,282.47,19174.0,282.66,282.96,282.29,282.47,19174.0
2024-09-27 12:00:00,282.51,282.52,281.71,281.89,17872.0,282.51,282.52,281.71,281.89,17872.0
2024-09-27 12:10:00,281.69,281.93,280.56,281.45,29227.0,281.69,281.93,280.56,281.45,29227.0
2024-09-27 12:20:00,281.45,281.56,280.6,280.78,42997.0,281.45,281.56,280.6,280.78,42997.0
2024-09-27 12:30:00,280.78,281.35,280.6,281.35,24911.0,280.78,281.35,280.6,281.35,24911.0
2024-09-27 12:40:00,281.36,281.43,280.68,281.29,14263.0,281.36,281.43,280.68,281.29,14263.0
2024-09-27 12:50:00,281.26,281.41,280.82,281.11,10960.0,281.26,281.41,280.82,281.11,10960.0
2024-09-27 13:00:00,280.95,281.31,280.91,280.93,14468.0,280.95,281.31,280.91,280.93,14468.0
2024-09-27 13:10:00,280.9,281.13,280.75,280.86,17589.0,280.9,281.13,280.75,280.86,17589.0
2024-09-27 13:20:00,280.76,281.5,280.75,281.46,18661.0,280.76,281.5,280.75,281.46,18661.0
2024-09-27 13:30:00,281.4,282.2,281.25,281.36,41995.0,281.4,282.2,281.25,281.36,41995.0
2024-09-27 13:40:00,281.45,282.21,281.45,282.04,6416.0,281.45,282.21,281.45,282.04,6416.0
2024-09-27 13:50:00,282.13,282.71,282.09,282.4,21492.0,282.13,282.71,282.09,282.4,21492.0
2024-09-27 14:00:00,282.35,282.49,281.83,281.9,22351.0,282.35,282.49,281.83,281.9,22351.0
2024-09-27 14:10:00,281.91,282.1,281.38,281.5,17136.0,281.91,282.1,281.38,281.5,17136.0
2024-09-27 14:20:00,281.66,281.76,281.3,281.3,14695.0,281.66,281.76,281.3,281.3,14695.0
2024-09-27 14:30:00,281.32,281.54,280.9,281.11,19681.0,281.32,281.54,280.9,281.11,19681.0
2024-09-27 14:40:00,281.03,281.3,280.25,280.44,23450.0,281.03,281.3,280.25,280.44,23450.0
2024-09-27 14:50:00,280.26,280.79,280.25,280.58,19906.0,280.26,280.79,280.25,280.58,19906.0
2024-09-27 15:00:00,280.45,280.6,279.88,280.08,21938.0,280.45,280.6,279.88,280.08,21938.0
2024-09-27 15:10:00,280.03,280.14,279.48,280.1,19725.0,280.03,280.14,279.48,280.1,19725.0
2024-09-27 15:20:00,280.12,280.44,279.98,280.37,18346.0,280.12,280.44,279.98,280.37,18346.0
2024-09-27 15:30:00,280.34,280.78,280.0,280.53,63309.0,280.34,280.78,280.0,280.53,63309.0
2024-09-27 15:40:00,280.48,280.54,280.11,280.28,40184.0,280.48,280.54,280.11,280.28,40184.0
2024-09-27 15:50:00,280.22,280.46,279.8,280.04,152650.0,280.22,280.46,279.8,280.04,152650.0
2024-09-30 09:30:00,278.0,281.33,278.0,279.99,81846.0,278.0,281.33,278.0,279.99,81846.0
2024-09-30 09:40:00,279.81,280.09,276.38,276.55,61401.0,279.81,280.09,276.38,276.55,61401.0
2024-09-30 09:50:00,276.67,278.51,276.53,278.06,20809.0,276.67,278.51,276.53,278.06,20809.0
2024-09-30 10:00:00,278.09,279.11,277.07,277.26,32499.0,278.09,279.11,277.07,277.26,32499.0
2024-09-30 10:10:00,277.1,277.48,276.54,276.77,26658.0,277.1,277.48,276.54,276.77,26658.0
2024-09-30 10:20:00,276.86,276.97,274.76,275.01,25817.0,276.86,276.97,274.76,275.01,25817.0
2024-09-30 10:30:00,275.09,276.54,275.02,276.49,17377.0,275.09,276.54,275.02,276.49,17377.0
2024-09-30 10:40:00,276.49,276.49,275.39,275.56,16339.0,276.49,276.49,275.39,275.56,16339.0
2024-09-30 10:50:00,275.62,275.68,274.52,274.84,16503.0,275.62,275.68,274.52,274.84,16503.0
2024-09-30 11:00:00,274.84,275.53,274.74,275.08,15673.0,274.84,275.53,274.74,275.08,15673.0
2024-09-30 11:10:00,275.11,275.33,274.36,274.55,25401.0,275.11,275.33,274.36,274.55,25401.0
2024-09-30 11:20:00,274.44,274.65,273.44,273.67,17174.0,274.44,274.65,273.44,273.67,17174.0
2024-09-30 11:30:00,273.79,274.18,273.59,273.69,21410.0,273.79,274.18,273.59,273.69,21410.0
2024-09-30 11:40:00,273.5,273.83,273.33,273.67,21230.0,273.5,273.83,273.33,273.67,21230.0
2024-09-30 11:50:00,273.63,274.79,273.56,274.34,17418.0,273.63,274.79,273.56,274.34,17418.0
2024-09-30 12:00:00,274.45,275.42,274.33,274.83,12332.0,274.45,275.42,274.33,274.83,12332.0
2024-09-30 12:10:00,275.19,275.38,274.83,275.05,13292.0,275.19,275.38,274.83,275.05,13292.0
2024-09-30 12:20:00,275.06,275.23,274.44,274.57,6483.0,275.06,275.23,274.44,274.57,6483.0
2024-09-30 12:30:00,274.6,274.71,274.49,274.61,10052.0,274.6,274.71,274.49,274.61,10052.0
2024-09-30 12:40:00,274.5,274.7,274.23,274.53,8387.0,274.5,274.7,274.23,274.53,8387.0
2024-09-30 12:50:00,274.6,274.87,274.51,274.87,6136.0,274.6,274.87,274.51,274.87,6136.0
2024-09-30 13:00:00,274.85,275.02,274.62,275.0,12348.0,274.85,275.02,274.62,275.0,12348.0
2024-09-30 13:10:00,275.13,275.68,274.9,275.59,8913.0,275.13,275.68,274.9,275.59,8913.0
2024-09-30 13:20:00,275.52,275.85,275.07,275.07,11082.0,275.52,275.85,275.07,275.07,11082.0
2024-09-30 13:30:00,275.07,275.72,274.96,275.72,14986.0,275.07,275.72,274.96,275.72,14986.0
2024-09-30 13:40:00,275.71,275.85,275.26,275.53,11324.0,275.71,275.85,275.26,275.53,11324.0
2024-09-30 13:50:00,275.62,276.14,275.59,275.87,19303.0,275.62,276.14,275.59,275.87,19303.0
2024-09-30 14:00:00,275.73,275.73,274.65,274.73,7397.0,275.73,275.73,274.65,274.73,7397.0
2024-09-30 14:10:00,274.73,274.73,273.47,273.52,18664.0,274.73,274.73,273.47,273.52,18664.0
2024-09-30 14:20:00,273.4,273.4,272.03,272.39,23042.0,273.4,273.4,272.03,272.39,23042.0
2024-09-30 14:30:00,272.33,273.3,271.81,273.25,19529.0,272.33,273.3,271.81,273.25,19529.0
2024-09-30 14:40:00,273.25,273.6,273.1,273.3,14429.0,273.25,273.6,273.1,273.3,14429.0
2024-09-30 14:50:00,273.41,273.45,272.16,272.3,14020.0,273.41,273.45,272.16,272.3,14020.0
2024-09-30 15:00:00,272.19,272.72,271.83,272.34,22306.0,272.19,272.72,271.83,272.34,22306.0
2024-09-30 15:10:00,272.37,272.5,271.86,272.5,34289.0,272.37,272.5,271.86,272.5,34289.0
2024-09-30 15:20:00,272.42,272.88,272.32,272.71,18933.0,272.42,272.88,272.32,272.71,18933.0
2024-09-30 15:30:00,272.87,272.97,271.55,272.06,47681.0,272.87,272.97,271.55,272.06,47681.0
2024-09-30 15:40:00,272.16,272.17,271.2,271.65,44623.0,272.16,272.17,271.2,271.65,44623.0
2024-09-30 15:50:00,271.76,272.48,271.1,271.34,145570.0,271.76,272.48,271.1,271.34,145570.0
2024-10-01 09:30:00,267.67,269.62,265.48,265.78,88308.0,267.67,269.62,265.48,265.78,88308.0
2024-10-01 09:40:00,265.7,266.99,264.74,265.6,40281.0,265.7,266.99,264.74,265.6,40281.0
2024-10-01 09:50:00,265.42,265.61,263.88,265.61,27583.0,265.42,265.61,263.88,265.61,27583.0
2024-10-01 10:00:00,265.61,267.23,264.15,264.29,28082.0,265.61,267.23,264.15,264.29,28082.0
2024-10-01 10:10:00,264.08,264.77,263.4,264.41,19372.0,264.08,264.77,263.4,264.41,19372.0
2024-10-01 10:20:00,264.34,265.99,263.81,264.29,16407.0,264.34,265.99,263.81,264.29,16407.0
2024-10-01 10:30:00,264.41,264.93,263.75,264.67,33770.0,264.41,264.93,263.75,264.67,33770.0
2024-10-01 10:40:00,264.57,264.81,264.14,264.39,19931.0,264.57,264.81,264.14,264.39,19931.0
2024-10-01 10:50:00,264.4,264.4,263.59,264.19,11561.0,264.4,264.4,263.59,264.19,11561.0
2024-10-01 11:00:00,264.17,264.19,262.54,262.54,19645.0,264.17,264.19,262.54,262.54,19645.0
2024-10-01 11:10:00,262.56,262.56,261.75,262.03,30806.0,262.56,262.56,261.75,262.03,30806.0
2024-10-01 11:20:00,262.03,263.0,261.85,262.93,17282.0,262.03,263.0,261.85,262.93,17282.0
2024-10-01 11:30:00,262.83,263.48,262.38,263.23,15537.0,262.83,263.48,262.38,263.23,15537.0
2024-10-01 11:40:00,263.22,263.82,263.11,263.5,19553.0,263.22,263.82,263.11,263.5,19553.0
2024-10-01 11:50:00,263.45,263.64,263.3,263.3,15247.0,263.45,263.64,263.3,263.3,15247.0
2024-10-01 12:00:00,263.38,264.44,263.17,264.38,15291.0,263.38,264.44,263.17,264.38,15291.0
2024-10-01 12:10:00,264.45,265.12,264.21,264.45,15282.0,264.45,265.12,264.21,264.45,15282.0
2024-10-01 12:20:00,264.46,264.68,263.77,263.99,12562.0,264.46,264.68,263.77,263.99,12562.0
2024-10-01 12:30:00,263.99,264.18,263.47,263.91,10245.0,263.99,264.18,263.47,263.91,10245.0
2024-10-01 12:40:00,264.07,264.24,263.11,263.21,12386.0,264.07,264.24,263.11,263.21,12386.0
2024-10-01 12:50:00,263.48,264.75,263.36,264.49,14812.0,263.48,264.75,263.36,264.49,14812.0
2024-10-01 13:00:00,264.22,264.48,263.77,264.34,16531.0,264.22,264.48,263.77,264.34,16531.0
2024-10-01 13:10:00,264.31,264.34,263.81,263.88,15807.0,264.31,264.34,263.81,263.88,15807.0
2024-10-01 13:20:00,263.84,264.14,263.51,264.0,11305.0,263.84,264.14,263.51,264.0,11305.0
2024-10-01 13:30:00,263.84,265.0,263.82,264.54,11993.0,263.84,265.0,263.82,264.54,11993.0
2024-10-01 13:40:00,264.56,265.02,264.47,264.83,8995.0,264.56,265.02,264.47,264.83,8995.0
2024-10-01 13:50:00,264.83,266.1,264.83,265.8,10402.0,264.83,266.1,264.83,265.8,10402.0
2024-10-01 14:00:00,265.81,266.37,265.71,266.22,30966.0,265.81,266.37,265.71,266.22,30966.0
2024-10-01 14:10:00,266.13,266.83,265.92,266.82,12903.0,266.13,266.83,265.92,266.82,12903.0
2024-10-01 14:20:00,266.7,267.08,266.62,267.02,14414.0,266.7,267.08,266.62,267.02,14414.0
2024-10-01 14:30:00,267.08,267.35,266.4,266.4,16970.0,267.08,267.35,266.4,266.4,16970.0
2024-10-01 14:40:00,266.47,266.86,266.32,266.52,17470.0,266.47,266.86,266.32,266.52,17470.0
2024-10-01 14:50:00,266.57,266.86,266.42,266.8,16700.0,266.57,266.86,266.42,266.8,16700.0
2024-10-01 15:00:00,266.77,267.35,266.45,267.28,29908.0,266.77,267.35,266.45,267.28,29908.0
2024-10-01 15:10:00,267.28,267.28,266.71,266.81,16666.0,267.28,267.28,266.71,266.81,16666.0
2024-10-01 15:20:00,266.86,267.83,266.86,267.76,21208.0,266.86,267.83,266.86,267.76,21208.0
2024-10-01 15:30:00,267.63,267.9,267.38,267.59,26265.0,267.63,267.9,267.38,267.59,26265.0
2024-10-01 15:40:00,267.49,267.78,267.19,267.2,28149.0,267.49,267.78,267.19,267.2,28149.0
2024-10-01 15:50:00,267.24,267.26,266.36,266.52,95759.0,267.24,267.26,266.36,266.52,95759.0
2024-10-02 09:30:00,264.41,265.68,261.77,262.17,56085.0,264.41,265.68,261.77,262.17,56085.0
2024-10-02 09:40:00,262.36,262.39,260.22,261.26,47701.0,262.36,262.39,260.22,261.26,47701.0
2024-10-02 09:50:00,261.36,261.62,259.75,259.91,54594.0,261.36,261.62,259.75,259.91,54594.0
2024-10-02 10:00:00,259.92,261.11,259.76,260.26,22664.0,259.92,261.11,259.76,260.26,22664.0
2024-10-02 10:10:00,260.11,261.61,260.11,261.35,17183.0,260.11,261.61,260.11,261.35,17183.0
2024-10-02 10:20:00,261.42,261.56,259.92,261.06,18972.0,261.42,261.56,259.92,261.06,18972.0
2024-10-02 10:30:00,261.16,262.27,260.94,262.27,18522.0,261.16,262.27,260.94,262.27,18522.0
2024-10-02 10:40:00,262.49,263.06,261.75,263.05,14581.0,262.49,263.06,261.75,263.05,14581.0
2024-10-02 10:50:00,263.06,263.06,261.94,261.94,11500.0,263.06,263.06,261.94,261.94,11500.0
2024-10-02 11:00:00,262.06,263.38,261.84,263.38,27266.0,262.06,263.38,261.84,263.38,27266.0
2024-10-02 11:10:00,263.5,264.85,263.47,264.85,12871.0,263.5,264.85,263.47,264.85,12871.0
2024-10-02 11:20:00,264.7,264.7,263.97,264.08,12683.0,264.7,264.7,263.97,264.08,12683.0
2024-10-02 11:30:00,264.08,264.08,262.76,263.17,18508.0,264.08,264.08,262.76,263.17,18508.0
2024-10-02 11:40:00,263.16,263.31,262.7,262.93,18755.0,263.16,263.31,262.7,262.93,18755.0
2024-10-02 11:50:00,263.04,263.04,262.56,262.95,12058.0,263.04,263.04,262.56,262.95,12058.0
2024-10-02 12:00:00,262.87,263.04,262.74,262.86,9408.0,262.87,263.04,262.74,262.86,9408.0
2024-10-02 12:10:00,262.86,262.92,262.25,262.25,14194.0,262.86,262.92,262.25,262.25,14194.0
2024-10-02 12:20:00,262.14,262.71,261.95,261.95,13203.0,262.14,262.71,261.95,261.95,13203.0
2024-10-02 12:30:00,261.99,262.09,261.73,261.84,20847.0,261.99,262.09,261.73,261.84,20847.0
2024-10-02 12:40:00,261.85,261.88,261.21,261.21,22673.0,261.85,261.88,261.21,261.21,22673.0
2024-10-02 12:50:00,261.15,262.25,261.1,262.01,10950.0,261.15,262.25,261.1,262.01,10950.0
2024-10-02 13:00:00,262.1,262.25,261.7,261.92,7145.0,262.1,262.25,261.7,261.92,7145.0
2024-10-02 13:10:00,261.97,262.15,261.82,261.82,6964.0,261.97,262.15,261.82,261.82,6964.0
2024-10-02 13:20:00,261.98,261.98,261.62,261.76,18905.0,261.98,261.98,261.62,261.76,18905.0
2024-10-02 13:30:00,261.76,262.16,261.67,262.15,9940.0,261.76,262.16,261.67,262.15,9940.0
2024-10-02 13:40:00,262.29,262.61,262.04,262.59,7829.0,262.29,262.61,262.04,262.59,7829.0
2024-10-02 13:50:00,262.46,262.98,262.4,262.85,8504.0,262.46,262.98,262.4,262.85,8504.0
2024-10-02 14:00:00,262.73,263.5,262.73,263.47,14902.0,262.73,263.5,262.73,263.47,14902.0
2024-10-02 14:10:00,263.57,263.72,263.24,263.34,16001.0,263.57,263.72,263.24,263.34,16001.0
2024-10-02 14:20:00,263.34,263.34,262.21,262.4,14327.0,263.34,263.34,262.21,262.4,14327.0
2024-10-02 14:30:00,262.38,262.95,262.37,262.81,11464.0,262.38,262.95,262.37,262.81,11464.0
2024-10-02 14:40:00,262.85,263.14,262.6,262.71,13040.0,262.85,263.14,262.6,262.71,13040.0
2024-10-02 14:50:00,262.66,262.83,262.25,262.81,16162.0,262.66,262.83,262.25,262.81,16162.0
2024-10-02 15:00:00,262.79,263.0,262.6,262.63,6339.0,262.79,263.0,262.6,262.63,6339.0
2024-10-02 15:10:00,262.65,262.65,262.01,262.01,8595.0,262.65,262.65,262.01,262.01,8595.0
2024-10-02 15:20:00,262.01,262.01,261.31,261.37,11072.0,262.01,262.01,261.31,261.37,11072.0
2024-10-02 15:30:00,261.37,261.37,260.84,261.16,23163.0,261.37,261.37,260.84,261.16,23163.0
2024-10-02 15:40:00,261.23,261.27,260.86,260.91,19102.0,261.23,261.27,260.86,260.91,19102.0
2024-10-02 15:50:00,261.06,261.65,260.5,260.52,97758.0,261.06,261.65,260.5,260.52,97758.0
2024-10-03 09:30:00,259.2,259.9,257.47,258.53,35217.0,259.2,259.9,257.47,258.53,35217.0
2024-10-03 09:40:00,258.54,258.55,257.32,258.0,17929.0,258.54,258.55,257.32,258.0,17929.0
2024-10-03 09:50:00,257.88,258.48,257.1,258.15,11560.0,257.88,258.48,257.1,258.15,11560.0
2024-10-03 10:00:00,258.41,260.12,257.86,258.85,9632.0,258.41,260.12,257.86,258.85,9632.0
2024-10-03 10:10:00,258.99,259.16,257.74,258.21,11179.0,258.99,259.16,257.74,258.21,11179.0
2024-10-03 10:20:00,258.04,258.32,257.23,257.54,10769.0,258.04,258.32,257.23,257.54,10769.0
2024-10-03 10:30:00,257.42,257.79,256.6,257.58,21362.0,257.42,257.79,256.6,257.58,21362.0
2024-10-03 10:40:00,257.49,257.7,256.89,257.32,12322.0,257.49,257.7,256.89,257.32,12322.0
2024-10-03 10:50:00,257.38,257.76,256.5,256.5,17668.0,257.38,257.76,256.5,256.5,17668.0
2024-10-03 11:00:00,256.67,257.21,256.55,257.1,22724.0,256.67,257.21,256.55,257.1,22724.0
2024-10-03 11:10:00,257.28,257.28,256.63,257.04,14716.0,257.28,257.28,256.63,257.04,14716.0
2024-10-03 11:20:00,257.0,257.58,256.9,257.54,23695.0,257.0,257.58,256.9,257.54,23695.0
2024-10-03 11:30:00,257.54,258.06,257.54,257.73,10929.0,257.54,258.06,257.54,257.73,10929.0
2024-10-03 11:40:00,258.03,258.79,258.03,258.33,20600.0,258.03,258.79,258.03,258.33,20600.0
2024-10-03 11:50:00,258.45,259.65,258.45,259.38,17725.0,258.45,259.65,258.45,259.38,17725.0
2024-10-03 12:00:00,259.4,259.4,259.01,259.37,16281.0,259.4,259.4,259.01,259.37,16281.0
2024-10-03 12:10:00,259.4,260.43,259.4,260.29,17160.0,259.4,260.43,259.4,260.29,17160.0
2024-10-03 12:20:00,260.3,260.5,259.85,260.12,27873.0,260.3,260.5,259.85,260.12,27873.0
2024-10-03 12:30:00,260.14,260.78,259.98,260.51,33221.0,260.14,260.78,259.98,260.51,33221.0
2024-10-03 12:40:00,260.45,260.55,259.59,259.72,20626.0,260.45,260.55,259.59,259.72,20626.0
2024-10-03 12:50:00,259.57,259.87,259.07,259.61,13553.0,259.57,259.87,259.07,259.61,13553.0
2024-10-03 13:00:00,259.7,260.24,259.11,259.93,25676.0,259.7,260.24,259.11,259.93,25676.0
2024-10-03 13:10:00,259.84,260.0,259.54,259.74,4850.0,259.84,260.0,259.54,259.74,4850.0
2024-10-03 13:20:00,259.74,260.82,259.74,260.21,11433.0,259.74,260.82,259.74,260.21,11433.0
2024-10-03 13:30:00,260.37,260.68,260.05,260.14,9192.0,260.37,260.68,260.05,260.14,9192.0
2024-10-03 13:40:00,260.13,260.28,259.88,260.11,3940.0,260.13,260.28,259.88,260.11,3940.0
2024-10-03 13:50:00,260.11,260.79,260.04,260.79,8490.0,260.11,260.79,260.04,260.79,8490.0
2024-10-03 14:00:00,260.68,261.03,260.57,261.03,17020.0,260.68,261.03,260.57,261.03,17020.0
2024-10-03 14:10:00,260.92,261.08,260.81,261.03,6652.0,260.92,261.08,260.81,261.03,6652.0
2024-10-03 14:20:00,261.0,261.91,260.91,261.36,34444.0,261.0,261.91,260.91,261.36,34444.0
2024-10-03 14:30:00,261.34,261.86,261.16,261.69,18272.0,261.34,261.86,261.16,261.69,18272.0
2024-10-03 14:40:00,261.79,261.82,261.4,261.63,11584.0,261.79,261.82,261.4,261.63,11584.0
2024-10-03 14:50:00,261.72,261.72,260.9,261.12,21520.0,261.72,261.72,260.9,261.12,21520.0
2024-10-03 15:00:00,261.07,261.46,261.0,261.44,16787.0,261.07,261.46,261.0,261.44,16787.0
2024-10-03 15:10:00,261.32,261.6,261.21,261.54,6381.0,261.32,261.6,261.21,261.54,6381.0
2024-10-03 15:20:00,261.6,262.07,261.53,261.88,14641.0,261.6,262.07,261.53,261.88,14641.0
2024-10-03 15:30:00,261.85,261.86,261.16,261.16,17831.0,261.85,261.86,261.16,261.16,17831.0
2024-10-03 15:40:00,261.13,261.77,261.13,261.67,31070.0,261.13,261.77,261.13,261.67,31070.0
2024-10-03 15:50:00,261.76,262.82,261.72,262.57,93093.0,261.76,262.82,261.72,262.57,93093.0
2024-10-04 09:30:00,267.77,271.99,267.12,271.95,69327.0,267.77,271.99,267.12,271.95,69327.0
2024-10-04 09:40:00,272.0,274.66,271.4,273.53,111610.0,272.0,274.66,271.4,273.53,111610.0
2024-10-04 09:50:00,273.29,273.48,271.0,271.52,62970.0,273.29,273.48,271.0,271.52,62970.0
2024-10-04 10:00:00,271.51,271.87,269.94,270.02,29748.0,271.51,271.87,269.94,270.02,29748.0
2024-10-04 10:10:00,269.85,270.95,269.68,270.51,52523.0,269.85,270.95,269.68,270.51,52523.0
2024-10-04 10:20:00,270.36,271.18,269.78,270.49,48968.0,270.36,271.18,269.78,270.49,48968.0
2024-10-04 10:30:00,270.52,270.79,269.82,270.2,29840.0,270.52,270.79,269.82,270.2,29840.0
2024-10-04 10:40:00,270.0,271.39,269.9,271.37,32429.0,270.0,271.39,269.9,271.37,32429.0
2024-10-04 10:50:00,271.25,271.98,270.93,271.51,39916.0,271.25,271.98,270.93,271.51,39916.0
2024-10-04 11:00:00,271.51,273.17,271.51,272.19,51111.0,271.51,273.17,271.51,272.19,51111.0
2024-10-04 11:10:00,272.24,272.24,271.26,272.03,13141.0,272.24,272.24,271.26,272.03,13141.0
2024-10-04 11:20:00,271.88,271.89,270.46,270.75,26305.0,271.88,271.89,270.46,270.75,26305.0
2024-10-04 11:30:00,270.73,270.73,270.03,270.41,17498.0,270.73,270.73,270.03,270.41,17498.0
2024-10-04 11:40:00,270.49,270.53,269.13,269.3,20448.0,270.49,270.53,269.13,269.3,20448.0
2024-10-04 11:50:00,269.35,270.27,269.33,269.76,16761.0,269.35,270.27,269.33,269.76,16761.0
2024-10-04 12:00:00,270.09,270.45,269.71,270.02,25937.0,270.09,270.45,269.71,270.02,25937.0
2024-10-04 12:10:00,270.17,271.24,270.16,270.85,14126.0,270.17,271.24,270.16,270.85,14126.0
2024-10-04 12:20:00,271.0,271.28,270.94,270.97,14383.0,271.0,271.28,270.94,270.97,14383.0
2024-10-04 12:30:00,270.85,271.67,270.85,271.63,11324.0,270.85,271.67,270.85,271.63,11324.0
2024-10-04 12:40:00,271.54,272.0,271.41,271.93,15710.0,271.54,272.0,271.41,271.93,15710.0
2024-10-04 12:50:00,271.87,271.94,270.56,271.02,26072.0,271.87,271.94,270.56,271.02,26072.0
2024-10-04 13:00:00,270.59,271.1,270.59,270.94,12547.0,270.59,271.1,270.59,270.94,12547.0
2024-10-04 13:10:00,270.94,271.15,270.89,271.14,9474.0,270.94,271.15,270.89,271.14,9474.0
2024-10-04 13:20:00,271.02,271.02,270.65,270.77,31170.0,271.02,271.02,270.65,270.77,31170.0
2024-10-04 13:30:00,270.76,270.77,268.94,269.85,49556.0,270.76,270.77,268.94,269.85,49556.0
2024-10-04 13:40:00,269.87,270.43,269.6,270.26,12419.0,269.87,270.43,269.6,270.26,12419.0
2024-10-04 13:50:00,270.26,270.53,270.18,270.45,18138.0,270.26,270.53,270.18,270.45,18138.0
2024-10-04 14:00:00,270.32,270.42,270.0,270.17,10998.0,270.32,270.42,270.0,270.17,10998.0
2024-10-04 14:10:00,270.15,270.29,269.34,269.4,19910.0,270.15,270.29,269.34,269.4,19910.0
2024-10-04 14:20:00,269.58,269.81,269.54,269.7,7539.0,269.58,269.81,269.54,269.7,7539.0
2024-10-04 14:30:00,269.7,269.8,269.01,269.1,15497.0,269.7,269.8,269.01,269.1,15497.0
2024-10-04 14:40:00,269.0,269.21,268.82,269.11,19002.0,269.0,269.21,268.82,269.11,19002.0
2024-10-04 14:50:00,269.11,269.54,269.11,269.54,17452.0,269.11,269.54,269.11,269.54,17452.0
2024-10-04 15:00:00,269.48,269.48,268.98,269.21,21303.0,269.48,269.48,268.98,269.21,21303.0
2024-10-04 15:10:00,269.2,269.2,268.45,268.56,11041.0,269.2,269.2,268.45,268.56,11041.0
2024-10-04 15:20:00,268.56,268.96,268.5,268.89,27119.0,268.56,268.96,268.5,268.89,27119.0
2024-10-04 15:30:00,268.9,270.11,268.75,270.11,24409.0,268.9,270.11,268.75,270.11,24409.0
2024-10-04 15:40:00,270.15,270.59,270.07,270.29,30853.0,270.15,270.59,270.07,270.29,30853.0
2024-10-04 15:50:00,270.2,270.49,269.59,270.33,45328.0,270.2,270.49,269.59,270.33,45328.0
2024-10-07 09:30:00,270.65,270.87,268.72,269.05,48808.0,270.65,270.87,268.72,269.05,48808.0
2024-10-07 09:40:00,269.16,270.72,268.5,268.66,41844.0,269.16,270.72,268.5,268.66,41844.0
2024-10-07 09:50:00,268.66,268.66,266.03,266.72,33768.0,268.66,268.66,266.03,266.72,33768.0
2024-10-07 10:00:00,266.88,267.58,266.38,267.06,22791.0,266.88,267.58,266.38,267.06,22791.0
2024-10-07 10:10:00,267.07,268.08,266.81,267.92,24280.0,267.07,268.08,266.81,267.92,24280.0
2024-10-07 10:20:00,268.0,268.01,266.75,267.37,23289.0,268.0,268.01,266.75,267.37,23289.0
2024-10-07 10:30:00,267.4,267.52,266.56,266.71,15785.0,267.4,267.52,266.56,266.71,15785.0
2024-10-07 10:40:00,266.7,267.1,266.24,266.41,22267.0,266.7,267.1,266.24,266.41,22267.0
2024-10-07 10:50:00,266.22,266.31,265.43,265.43,30960.0,266.22,266.31,265.43,265.43,30960.0
2024-10-07 11:00:00,265.43,265.59,264.2,265.43,27893.0,265.43,265.59,264.2,265.43,27893.0
2024-10-07 11:10:00,265.49,265.63,265.05,265.41,65515.0,265.49,265.63,265.05,265.41,65515.0
2024-10-07 11:20:00,265.55,266.25,265.51,265.91,17632.0,265.55,266.25,265.51,265.91,17632.0
2024-10-07 11:30:00,265.92,266.0,265.35,265.52,23464.0,265.92,266.0,265.35,265.52,23464.0
2024-10-07 11:40:00,265.55,265.69,265.25,265.37,32201.0,265.55,265.69,265.25,265.37,32201.0
2024-10-07 11:50:00,265.42,266.1,264.96,266.0,13792.0,265.42,266.1,264.96,266.0,13792.0
2024-10-07 12:00:00,266.18,266.18,265.5,265.59,14806.0,266.18,266.18,265.5,265.59,14806.0
2024-10-07 12:10:00,265.47,268.25,265.27,267.98,84035.0,265.47,268.25,265.27,267.98,84035.0
2024-10-07 12:20:00,267.84,269.03,267.43,268.74,66551.0,267.84,269.03,267.43,268.74,66551.0
2024-10-07 12:30:00,268.76,269.0,268.48,268.98,35958.0,268.76,269.0,268.48,268.98,35958.0
2024-10-07 12:40:00,268.9,269.21,267.55,268.52,34474.0,268.9,269.21,267.55,268.52,34474.0
2024-10-07 12:50:00,268.38,270.19,268.19,269.9,16070.0,268.38,270.19,268.19,269.9,16070.0
2024-10-07 13:00:00,270.07,271.89,270.07,271.89,29483.0,270.07,271.89,270.07,271.89,29483.0
2024-10-07 13:10:00,271.85,272.68,271.18,271.44,29123.0,271.85,272.68,271.18,271.44,29123.0
2024-10-07 13:20:00,271.49,271.56,270.2,270.33,25908.0,271.49,271.56,270.2,270.33,25908.0
2024-10-07 13:30:00,270.17,270.17,269.22,269.28,10105.0,270.17,270.17,269.22,269.28,10105.0
2024-10-07 13:40:00,269.15,269.62,269.15,269.62,9910.0,269.15,269.62,269.15,269.62,9910.0
2024-10-07 13:50:00,269.51,269.7,269.0,269.68,12047.0,269.51,269.7,269.0,269.68,12047.0
2024-10-07 14:00:00,269.6,269.71,269.28,269.4,9603.0,269.6,269.71,269.28,269.4,9603.0
2024-10-07 14:10:00,269.49,269.73,269.27,269.4,12317.0,269.49,269.73,269.27,269.4,12317.0
2024-10-07 14:20:00,269.4,269.83,269.24,269.31,15709.0,269.4,269.83,269.24,269.31,15709.0
2024-10-07 14:30:00,269.18,269.53,268.39,269.26,20842.0,269.18,269.53,268.39,269.26,20842.0
2024-10-07 14:40:00,269.43,269.48,268.6,268.74,9079.0,269.43,269.48,268.6,268.74,9079.0
2024-10-07 14:50:00,268.89,269.34,268.87,269.24,16579.0,268.89,269.34,268.87,269.24,16579.0
2024-10-07 15:00:00,269.14,270.31,269.08,270.28,15232.0,269.14,270.31,269.08,270.28,15232.0
2024-10-07 15:10:00,270.17,270.77,270.17,270.54,21757.0,270.17,270.77,270.17,270.54,21757.0
2024-10-07 15:20:00,270.56,271.14,270.37,270.86,11644.0,270.56,271.14,270.37,270.86,11644.0
2024-10-07 15:30:00,270.86,272.29,270.58,272.2,66302.0,270.86,272.29,270.58,272.2,66302.0
2024-10-07 15:40:00,272.22,273.46,272.09,273.4,80783.0,272.22,273.46,272.09,273.4,80783.0
2024-10-07 15:50:00,273.43,273.57,271.85,272.53,162213.0,273.43,273.57,271.85,272.53,162213.0
2024-10-08 09:30:00,271.09,272.97,269.26,269.35,43445.0,271.09,272.97,269.26,269.35,43445.0
2024-10-08 09:40:00,269.35,270.75,269.23,270.13,46071.0,269.35,270.75,269.23,270.13,46071.0
2024-10-08 09:50:00,270.1,270.19,269.4,269.87,18545.0,270.1,270.19,269.4,269.87,18545.0
2024-10-08 10:00:00,269.99,270.47,269.14,269.3,49863.0,269.99,270.47,269.14,269.3,49863.0
2024-10-08 10:10:00,269.29,269.5,268.0,268.41,46777.0,269.29,269.5,268.0,268.41,46777.0
2024-10-08 10:20:00,268.42,270.86,268.42,270.34,38227.0,268.42,270.86,268.42,270.34,38227.0
2024-10-08 10:30:00,270.04,270.74,270.04,270.57,10101.0,270.04,270.74,270.04,270.57,10101.0
2024-10-08 10:40:00,270.65,272.66,270.52,271.87,41230.0,270.65,272.66,270.52,271.87,41230.0
2024-10-08 10:50:00,272.21,272.21,271.5,271.87,11748.0,272.21,272.21,271.5,271.87,11748.0
2024-10-08 11:00:00,271.9,272.79,271.59,272.47,21116.0,271.9,272.79,271.59,272.47,21116.0
2024-10-08 11:10:00,272.42,274.02,272.42,273.9,60218.0,272.42,274.02,272.42,273.9,60218.0
2024-10-08 11:20:00,273.92,274.44,273.49,274.4,16112.0,273.92,274.44,273.49,274.4,16112.0
2024-10-08 11:30:00,274.15,275.1,273.97,274.76,18171.0,274.15,275.1,273.97,274.76,18171.0
2024-10-08 11:40:00,274.72,274.93,274.18,274.56,25347.0,274.72,274.93,274.18,274.56,25347.0
2024-10-08 11:50:00,274.57,274.91,274.34,274.85,14101.0,274.57,274.91,274.34,274.85,14101.0
2024-10-08 12:00:00,274.95,276.56,274.84,276.47,41066.0,274.95,276.56,274.84,276.47,41066.0
2024-10-08 12:10:00,276.5,277.03,276.27,276.57,13255.0,276.5,277.03,276.27,276.57,13255.0
2024-10-08 12:20:00,276.54,276.7,276.21,276.48,11286.0,276.54,276.7,276.21,276.48,11286.0
2024-10-08 12:30:00,276.4,277.16,276.35,276.76,16112.0,276.4,277.16,276.35,276.76,16112.0
2024-10-08 12:40:00,276.94,277.09,276.4,276.69,12404.0,276.94,277.09,276.4,276.69,12404.0
2024-10-08 12:50:00,276.7,276.81,275.61,275.61,11785.0,276.7,276.81,275.61,275.61,11785.0
2024-10-08 13:00:00,275.8,276.0,275.47,275.87,15066.0,275.8,276.0,275.47,275.87,15066.0
2024-10-08 13:10:00,275.74,276.04,275.58,275.75,15652.0,275.74,276.04,275.58,275.75,15652.0
2024-10-08 13:20:00,275.75,276.08,275.34,275.97,28148.0,275.75,276.08,275.34,275.97,28148.0
2024-10-08 13:30:00,275.97,276.07,275.57,275.6,13530.0,275.97,276.07,275.57,275.6,13530.0
2024-10-08 13:40:00,275.68,276.77,275.59,276.71,10257.0,275.68,276.77,275.59,276.71,10257.0
2024-10-08 13:50:00,276.69,277.28,276.67,277.27,6519.0,276.69,277.28,276.67,277.27,6519.0
2024-10-08 14:00:00,277.37,277.94,277.36,277.75,17464.0,277.37,277.94,277.36,277.75,17464.0
2024-10-08 14:10:00,277.8,279.0,277.7,278.98,26351.0,277.8,279.0,277.7,278.98,26351.0
2024-10-08 14:20:00,278.83,278.89,276.96,277.12,25887.0,278.83,278.89,276.96,277.12,25887.0
2024-10-08 14:30:00,277.12,277.35,276.55,276.85,10302.0,277.12,277.35,276.55,276.85,10302.0
2024-10-08 14:40:00,276.85,276.85,276.1,276.51,10754.0,276.85,276.85,276.1,276.51,10754.0
2024-10-08 14:50:00,276.56,277.0,276.51,276.94,13585.0,276.56,277.0,276.51,276.94,13585.0
2024-10-08 15:00:00,276.92,277.07,276.33,276.33,12582.0,276.92,277.07,276.33,276.33,12582.0
2024-10-08 15:10:00,276.3,276.43,275.5,275.5,29384.0,276.3,276.43,275.5,275.5,29384.0
2024-10-08 15:20:00,275.45,275.76,275.37,275.71,12277.0,275.45,275.76,275.37,275.71,12277.0
2024-10-08 15:30:00,275.71,276.11,275.51,275.88,20269.0,275.71,276.11,275.51,275.88,20269.0
2024-10-08 15:40:00,275.99,276.07,275.45,276.07,23270.0,275.99,276.07,275.45,276.07,23270.0
2024-10-08 15:50:00,276.1,277.14,276.01,276.54,122862.0,276.1,277.14,276.01,276.54,122862.0
2024-10-09 09:30:00,277.84,278.05,275.51,277.42,34757.0,277.84,278.05,275.51,277.42,34757.0
2024-10-09 09:40:00,277.05,278.58,276.19,276.19,27638.0,277.05,278.58,276.19,276.19,27638.0
2024-10-09 09:50:00,276.08,276.49,275.6,276.22,15470.0,276.08,276.49,275.6,276.22,15470.0
2024-10-09 10:00:00,276.22,276.4,273.92,274.15,51425.0,276.22,276.4,273.92,274.15,51425.0
2024-10-09 10:10:00,274.38,274.55,272.65,272.75,34641.0,274.38,274.55,272.65,272.75,34641.0
2024-10-09 10:20:00,272.42,273.62,272.1,273.27,37872.0,272.42,273.62,272.1,273.27,37872.0
2024-10-09 10:30:00,273.13,273.94,272.68,272.68,42005.0,273.13,273.94,272.68,272.68,42005.0
2024-10-09 10:40:00,273.08,273.51,272.68,273.16,11170.0,273.08,273.51,272.68,273.16,11170.0
2024-10-09 10:50:00,273.16,274.08,273.06,273.99,21494.0,273.16,274.08,273.06,273.99,21494.0
2024-10-09 11:00:00,274.2,275.69,274.2,275.53,19540.0,274.2,275.69,274.2,275.53,19540.0
2024-10-09 11:10:00,275.53,275.95,275.01,275.72,12412.0,275.53,275.95,275.01,275.72,12412.0
2024-10-09 11:20:00,275.59,276.03,275.53,275.76,15984.0,275.59,276.03,275.53,275.76,15984.0
2024-10-09 11:30:00,275.83,275.94,275.19,275.58,39197.0,275.83,275.94,275.19,275.58,39197.0
2024-10-09 11:40:00,275.69,276.76,275.6,275.99,25936.0,275.69,276.76,275.6,275.99,25936.0
2024-10-09 11:50:00,275.93,276.69,275.93,276.51,12760.0,275.93,276.69,275.93,276.51,12760.0
2024-10-09 12:00:00,276.41,276.75,276.25,276.7,17546.0,276.41,276.75,276.25,276.7,17546.0
2024-10-09 12:10:00,276.75,277.47,276.7,276.95,12508.0,276.75,277.47,276.7,276.95,12508.0
2024-10-09 12:20:00,277.03,277.74,277.03,277.7,6772.0,277.03,277.74,277.03,277.7,6772.0
2024-10-09 12:30:00,277.72,277.78,276.32,276.41,17921.0,277.72,277.78,276.32,276.41,17921.0
2024-10-09 12:40:00,276.51,276.62,276.18,276.25,15604.0,276.51,276.62,276.18,276.25,15604.0
2024-10-09 12:50:00,276.24,276.24,275.32,275.41,17947.0,276.24,276.24,275.32,275.41,17947.0
2024-10-09 13:00:00,275.47,275.55,274.62,275.3,15825.0,275.47,275.55,274.62,275.3,15825.0
2024-10-09 13:10:00,275.3,275.62,275.26,275.47,9341.0,275.3,275.62,275.26,275.47,9341.0
2024-10-09 13:20:00,275.48,276.08,275.48,275.5,11056.0,275.48,276.08,275.48,275.5,11056.0
2024-10-09 13:30:00,275.39,275.68,274.84,274.91,6933.0,275.39,275.68,274.84,274.91,6933.0
2024-10-09 13:40:00,274.99,275.26,274.84,275.25,4252.0,274.99,275.26,274.84,275.25,4252.0
2024-10-09 13:50:00,275.25,275.86,274.85,275.61,18861.0,275.25,275.86,274.85,275.61,18861.0
2024-10-09 14:00:00,275.78,276.23,275.63,276.13,7927.0,275.78,276.23,275.63,276.13,7927.0
2024-10-09 14:10:00,276.12,276.12,275.27,275.27,5597.0,276.12,276.12,275.27,275.27,5597.0
2024-10-09 14:20:00,275.14,275.19,274.43,274.53,19541.0,275.14,275.19,274.43,274.53,19541.0
2024-10-09 14:30:00,274.53,274.54,274.05,274.05,10443.0,274.53,274.54,274.05,274.05,10443.0
2024-10-09 14:40:00,274.02,274.13,273.58,273.58,9942.0,274.02,274.13,273.58,273.58,9942.0
2024-10-09 14:50:00,273.69,273.99,273.32,273.96,20672.0,273.69,273.99,273.32,273.96,20672.0
2024-10-09 15:00:00,273.94,274.22,273.88,274.22,18844.0,273.94,274.22,273.88,274.22,18844.0
2024-10-09 15:10:00,274.25,274.57,274.19,274.3,13282.0,274.25,274.57,274.19,274.3,13282.0
2024-10-09 15:20:00,274.44,274.63,274.12,274.63,14485.0,274.44,274.63,274.12,274.63,14485.0
2024-10-09 15:30:00,274.63,274.68,274.32,274.36,18689.0,274.63,274.68,274.32,274.36,18689.0
2024-10-09 15:40:00,274.34,274.34,273.75,274.05,22487.0,274.34,274.34,273.75,274.05,22487.0
2024-10-09 15:50:00,273.98,274.38,273.78,274.13,79737.0,273.98,274.38,273.78,274.13,79737.0
2024-10-10 09:30:00,273.67,273.99,270.9,271.25,88326.0,273.67,273.99,270.9,271.25,88326.0
2024-10-10 09:40:00,271.3,271.37,268.87,269.26,31544.0,271.3,271.37,268.87,269.26,31544.0
2024-10-10 09:50:00,269.18,269.7,268.16,268.88,33777.0,269.18,269.7,268.16,268.88,33777.0
2024-10-10 10:00:00,269.0,271.0,268.99,270.95,51854.0,269.0,271.0,268.99,270.95,51854.0
2024-10-10 10:10:00,271.22,272.08,270.84,271.57,31641.0,271.22,272.08,270.84,271.57,31641.0
2024-10-10 10:20:00,271.31,271.89,270.3,271.88,41800.0,271.31,271.89,270.3,271.88,41800.0
2024-10-10 10:30:00,271.87,271.87,271.26,271.41,24597.0,271.87,271.87,271.26,271.41,24597.0
2024-10-10 10:40:00,271.31,271.73,271.0,271.67,17233.0,271.31,271.73,271.0,271.67,17233.0
2024-10-10 10:50:00,271.84,272.32,271.31,271.42,20152.0,271.84,272.32,271.31,271.42,20152.0
2024-10-10 11:00:00,271.24,271.67,270.7,271.5,26571.0,271.24,271.67,270.7,271.5,26571.0
2024-10-10 11:10:00,271.6,272.48,271.57,272.42,18602.0,271.6,272.48,271.57,272.42,18602.0
2024-10-10 11:20:00,272.55,272.57,272.02,272.28,12468.0,272.55,272.57,272.02,272.28,12468.0
2024-10-10 11:30:00,272.28,273.6,272.19,273.6,26306.0,272.28,273.6,272.19,273.6,26306.0
2024-10-10 11:40:00,273.5,273.69,273.25,273.47,35934.0,273.5,273.69,273.25,273.47,35934.0
2024-10-10 11:50:00,273.22,273.78,272.79,273.54,24714.0,273.22,273.78,272.79,273.54,24714.0
2024-10-10 12:00:00,273.71,274.12,273.47,274.12,13867.0,273.71,274.12,273.47,274.12,13867.0
2024-10-10 12:10:00,274.12,274.46,273.82,274.25,13443.0,274.12,274.46,273.82,274.25,13443.0
2024-10-10 12:20:00,274.14,274.49,273.59,273.71,10088.0,274.14,274.49,273.59,273.71,10088.0
2024-10-10 12:30:00,273.64,273.64,272.82,273.13,9556.0,273.64,273.64,272.82,273.13,9556.0
2024-10-10 12:40:00,273.03,273.12,272.73,273.0,11729.0,273.03,273.12,272.73,273.0,11729.0
2024-10-10 12:50:00,272.88,273.03,272.5,272.72,12709.0,272.88,273.03,272.5,272.72,12709.0
2024-10-10 13:00:00,272.71,273.01,272.28,272.35,13811.0,272.71,273.01,272.28,272.35,13811.0
2024-10-10 13:10:00,272.36,272.45,272.02,272.22,10652.0,272.36,272.45,272.02,272.22,10652.0
2024-10-10 13:20:00,272.31,273.04,272.31,272.92,8768.0,272.31,273.04,272.31,272.92,8768.0
2024-10-10 13:30:00,272.9,273.15,272.74,272.9,7730.0,272.9,273.15,272.74,272.9,7730.0
2024-10-10 13:40:00,273.1,273.26,272.57,272.63,10325.0,273.1,273.26,272.57,272.63,10325.0
2024-10-10 13:50:00,272.63,273.54,272.29,273.53,9900.0,272.63,273.54,272.29,273.53,9900.0
2024-10-10 14:00:00,273.44,273.45,272.82,272.9,6311.0,273.44,273.45,272.82,272.9,6311.0
2024-10-10 14:10:00,272.88,273.06,272.49,272.54,6135.0,272.88,273.06,272.49,272.54,6135.0
2024-10-10 14:20:00,272.5,272.84,272.49,272.6,8926.0,272.5,272.84,272.49,272.6,8926.0
2024-10-10 14:30:00,272.57,272.8,272.37,272.46,10900.0,272.57,272.8,272.37,272.46,10900.0
2024-10-10 14:40:00,272.46,273.12,272.23,272.64,18393.0,272.46,273.12,272.23,272.64,18393.0
2024-10-10 14:50:00,272.66,273.03,272.54,273.03,16241.0,272.66,273.03,272.54,273.03,16241.0
2024-10-10 15:00:00,272.91,273.07,272.7,272.71,15560.0,272.91,273.07,272.7,272.71,15560.0
2024-10-10 15:10:00,272.75,273.18,272.73,273.09,16783.0,272.75,273.18,272.73,273.09,16783.0
2024-10-10 15:20:00,273.16,273.76,273.07,273.76,21139.0,273.16,273.76,273.07,273.76,21139.0
2024-10-10 15:30:00,273.74,273.74,273.1,273.55,17024.0,273.74,273.74,273.1,273.55,17024.0
2024-10-10 15:40:00,273.55,273.88,273.3,273.63,26371.0,273.55,273.88,273.3,273.63,26371.0
2024-10-10 15:50:00,273.75,274.03,273.25,273.58,78566.0,273.75,274.03,273.25,273.58,78566.0
2024-10-11 09:30:00,272.9,275.91,272.0,275.59,37720.0,272.9,275.91,272.0,275.59,37720.0
2024-10-11 09:40:00,275.66,276.28,275.48,275.73,28740.0,275.66,276.28,275.48,275.73,28740.0
2024-10-11 09:50:00,275.91,276.27,274.86,274.87,24220.0,275.91,276.27,274.86,274.87,24220.0
2024-10-11 10:00:00,274.62,275.37,274.23,275.37,13370.0,274.62,275.37,274.23,275.37,13370.0
2024-10-11 10:10:00,275.34,277.0,275.31,276.88,31359.0,275.34,277.0,275.31,276.88,31359.0
2024-10-11 10:20:00,276.93,277.53,276.81,277.12,20894.0,276.93,277.53,276.81,277.12,20894.0
2024-10-11 10:30:00,277.12,277.73,277.0,277.62,20559.0,277.12,277.73,277.0,277.62,20559.0
2024-10-11 10:40:00,277.69,277.82,277.19,277.64,13593.0,277.69,277.82,277.19,277.64,13593.0
2024-10-11 10:50:00,277.65,278.09,277.55,277.62,14275.0,277.65,278.09,277.55,277.62,14275.0
2024-10-11 11:00:00,277.63,278.31,277.48,277.91,10620.0,277.63,278.31,277.48,277.91,10620.0
2024-10-11 11:10:00,277.76,277.95,277.13,277.34,14034.0,277.76,277.95,277.13,277.34,14034.0
2024-10-11 11:20:00,277.35,277.45,276.89,276.92,5373.0,277.35,277.45,276.89,276.92,5373.0
2024-10-11 11:30:00,276.9,277.59,276.9,277.32,9952.0,276.9,277.59,276.9,277.32,9952.0
2024-10-11 11:40:00,277.25,277.37,277.08,277.2,9049.0,277.25,277.37,277.08,277.2,9049.0
2024-10-11 11:50:00,277.19,278.19,277.11,277.91,22280.0,277.19,278.19,277.11,277.91,22280.0
2024-10-11 12:00:00,277.9,278.5,277.84,278.5,7552.0,277.9,278.5,277.84,278.5,7552.0
2024-10-11 12:10:00,278.4,278.71,278.06,278.11,31395.0,278.4,278.71,278.06,278.11,31395.0
2024-10-11 12:20:00,278.07,278.32,277.16,277.33,11697.0,278.07,278.32,277.16,277.33,11697.0
2024-10-11 12:30:00,277.3,277.59,276.84,276.97,24258.0,277.3,277.59,276.84,276.97,24258.0
2024-10-11 12:40:00,277.1,277.8,276.46,277.71,14463.0,277.1,277.8,276.46,277.71,14463.0
2024-10-11 12:50:00,277.4,278.0,277.32,278.0,9118.0,277.4,278.0,277.32,278.0,9118.0
2024-10-11 13:00:00,278.1,278.24,277.65,277.76,6483.0,278.1,278.24,277.65,277.76,6483.0
2024-10-11 13:10:00,277.67,277.72,277.2,277.61,13932.0,277.67,277.72,277.2,277.61,13932.0
2024-10-11 13:20:00,277.6,278.17,277.52,278.15,3386.0,277.6,278.17,277.52,278.15,3386.0
2024-10-11 13:30:00,278.08,278.09,277.39,277.51,10623.0,278.08,278.09,277.39,277.51,10623.0
2024-10-11 13:40:00,277.82,277.84,276.81,276.81,9731.0,277.82,277.84,276.81,276.81,9731.0
2024-10-11 13:50:00,276.8,277.34,276.8,277.13,5766.0,276.8,277.34,276.8,277.13,5766.0
2024-10-11 14:00:00,277.02,277.67,277.01,277.59,3959.0,277.02,277.67,277.01,277.59,3959.0
2024-10-11 14:10:00,277.5,277.8,277.31,277.79,9170.0,277.5,277.8,277.31,277.79,9170.0
2024-10-11 14:20:00,277.73,278.58,277.72,278.51,11766.0,277.73,278.58,277.72,278.51,11766.0
2024-10-11 14:30:00,278.45,278.75,277.89,278.09,24305.0,278.45,278.75,277.89,278.09,24305.0
2024-10-11 14:40:00,278.09,278.55,278.06,278.47,7958.0,278.09,278.55,278.06,278.47,7958.0
2024-10-11 14:50:00,278.44,278.5,278.24,278.44,10452.0,278.44,278.5,278.24,278.44,10452.0
2024-10-11 15:00:00,278.41,278.62,278.3,278.48,8265.0,278.41,278.62,278.3,278.48,8265.0
2024-10-11 15:10:00,278.51,278.65,278.29,278.34,12360.0,278.51,278.65,278.29,278.34,12360.0
2024-10-11 15:20:00,278.37,278.41,278.15,278.24,9410.0,278.37,278.41,278.15,278.24,9410.0
2024-10-11 15:30:00,278.21,278.21,277.94,278.18,11503.0,278.21,278.21,277.94,278.18,11503.0
2024-10-11 15:40:00,278.13,279.05,277.99,278.49,27178.0,278.13,279.05,277.99,278.49,27178.0
2024-10-11 15:50:00,278.58,278.6,277.55,278.24,171795.0,278.58,278.6,277.55,278.24,171795.0
2024-10-14 09:30:00,278.5,278.5,272.9,274.4,79836.0,278.5,278.5,272.9,274.4,79836.0
2024-10-14 09:40:00,274.45,277.43,274.45,277.42,33625.0,274.45,277.43,274.45,277.42,33625.0
2024-10-14 09:50:00,277.18,278.22,276.54,276.54,34888.0,277.18,278.22,276.54,276.54,34888.0
2024-10-14 10:00:00,276.7,278.98,276.7,278.63,50047.0,276.7,278.98,276.7,278.63,50047.0
2024-10-14 10:10:00,278.6,278.76,277.33,277.76,41266.0,278.6,278.76,277.33,277.76,41266.0
2024-10-14 10:20:00,277.75,278.25,277.5,278.25,16657.0,277.75,278.25,277.5,278.25,16657.0
2024-10-14 10:30:00,278.25,278.78,277.74,277.99,22761.0,278.25,278.78,277.74,277.99,22761.0
2024-10-14 10:40:00,277.98,279.25,277.8,279.01,7931.0,277.98,279.25,277.8,279.01,7931.0
2024-10-14 10:50:00,278.97,279.68,278.64,279.23,13963.0,278.97,279.68,278.64,279.23,13963.0
2024-10-14 11:00:00,279.22,280.2,279.0,280.01,16919.0,279.22,280.2,279.0,280.01,16919.0
2024-10-14 11:10:00,279.97,281.46,279.97,280.99,26165.0,279.97,281.46,279.97,280.99,26165.0
2024-10-14 11:20:00,280.69,281.31,280.52,280.56,17869.0,280.69,281.31,280.52,280.56,17869.0
2024-10-14 11:30:00,280.37,281.26,280.22,281.18,16802.0,280.37,281.26,280.22,281.18,16802.0
2024-10-14 11:40:00,281.26,281.56,280.91,281.18,19354.0,281.26,281.56,280.91,281.18,19354.0
2024-10-14 11:50:00,281.24,283.25,281.18,283.13,33646.0,281.24,283.25,281.18,283.13,33646.0
2024-10-14 12:00:00,283.02,284.41,282.97,284.15,20818.0,283.02,284.41,282.97,284.15,20818.0
2024-10-14 12:10:00,284.28,284.38,283.29,283.77,39476.0,284.28,284.38,283.29,283.77,39476.0
2024-10-14 12:20:00,283.99,284.78,283.74,284.2,26134.0,283.99,284.78,283.74,284.2,26134.0
2024-10-14 12:30:00,283.88,284.37,283.67,284.14,22239.0,283.88,284.37,283.67,284.14,22239.0
2024-10-14 12:40:00,284.21,284.73,284.12,284.51,19039.0,284.21,284.73,284.12,284.51,19039.0
2024-10-14 12:50:00,284.51,285.07,284.24,284.24,36938.0,284.51,285.07,284.24,284.24,36938.0
2024-10-14 13:00:00,284.17,284.5,283.52,283.72,30002.0,284.17,284.5,283.52,283.72,30002.0
2024-10-14 13:10:00,283.78,284.4,283.56,284.23,11350.0,283.78,284.4,283.56,284.23,11350.0
2024-10-14 13:20:00,284.25,285.41,284.01,285.09,28825.0,284.25,285.41,284.01,285.09,28825.0
2024-10-14 13:30:00,285.09,285.24,284.31,284.44,20897.0,285.09,285.24,284.31,284.44,20897.0
2024-10-14 13:40:00,284.6,284.99,284.53,284.68,13420.0,284.6,284.99,284.53,284.68,13420.0
2024-10-14 13:50:00,284.68,285.57,284.51,285.08,22470.0,284.68,285.57,284.51,285.08,22470.0
2024-10-14 14:00:00,285.4,286.13,285.0,286.08,14484.0,285.4,286.13,285.0,286.08,14484.0
2024-10-14 14:10:00,286.15,286.35,285.61,285.9,22569.0,286.15,286.35,285.61,285.9,22569.0
2024-10-14 14:20:00,285.89,286.0,285.53,285.98,18702.0,285.89,286.0,285.53,285.98,18702.0
2024-10-14 14:30:00,285.93,286.69,285.49,286.6,23624.0,285.93,286.69,285.49,286.6,23624.0
2024-10-14 14:40:00,286.6,286.82,286.4,286.63,17675.0,286.6,286.82,286.4,286.63,17675.0
2024-10-14 14:50:00,286.64,286.96,286.4,286.78,25583.0,286.64,286.96,286.4,286.78,25583.0
2024-10-14 15:00:00,286.7,286.75,286.41,286.58,27625.0,286.7,286.75,286.41,286.58,27625.0
2024-10-14 15:10:00,286.58,286.58,285.31,285.7,34938.0,286.58,286.58,285.31,285.7,34938.0
2024-10-14 15:20:00,285.6,285.68,284.76,285.0,26549.0,285.6,285.68,284.76,285.0,26549.0
2024-10-14 15:30:00,285.0,286.08,285.0,285.88,30197.0,285.0,286.08,285.0,285.88,30197.0
2024-10-14 15:40:00,285.99,286.34,285.42,286.34,32979.0,285.99,286.34,285.42,286.34,32979.0
2024-10-14 15:50:00,286.31,287.19,286.07,286.76,115941.0,286.31,287.19,286.07,286.76,115941.0
2024-10-15 09:30:00,286.42,287.76,285.27,286.15,56352.0,286.42,287.76,285.27,286.15,56352.0
2024-10-15 09:40:00,286.48,288.3,286.2,287.47,47989.0,286.48,288.3,286.2,287.47,47989.0
2024-10-15 09:50:00,287.47,288.41,287.02,287.77,25950.0,287.47,288.41,287.02,287.77,25950.0
2024-10-15 10:00:00,287.84,290.19,287.83,290.0,41741.0,287.84,290.19,287.83,290.0,41741.0
2024-10-15 10:10:00,290.0,291.48,289.77,291.34,79600.0,290.0,291.48,289.77,291.34,79600.0
2024-10-15 10:20:00,291.39,291.59,289.87,291.02,43657.0,291.39,291.59,289.87,291.02,43657.0
2024-10-15 10:30:00,291.2,291.43,289.02,289.56,34139.0,291.2,291.43,289.02,289.56,34139.0
2024-10-15 10:40:00,289.5,290.08,288.86,289.78,16823.0,289.5,290.08,288.86,289.78,16823.0
2024-10-15 10:50:00,289.93,291.9,289.93,291.1,37743.0,289.93,291.9,289.93,291.1,37743.0
2024-10-15 11:00:00,291.12,291.65,290.8,291.14,15957.0,291.12,291.65,290.8,291.14,15957.0
2024-10-15 11:10:00,291.14,292.45,291.14,291.8,29165.0,291.14,292.45,291.14,291.8,29165.0
2024-10-15 11:20:00,291.71,291.86,290.77,290.87,18803.0,291.71,291.86,290.77,290.87,18803.0
2024-10-15 11:30:00,291.18,291.49,290.88,291.16,11717.0,291.18,291.49,290.88,291.16,11717.0
2024-10-15 11:40:00,291.09,292.2,289.52,289.63,39147.0,291.09,292.2,289.52,289.63,39147.0
2024-10-15 11:50:00,289.71,289.73,288.1,288.33,14878.0,289.71,289.73,288.1,288.33,14878.0
2024-10-15 12:00:00,288.34,289.84,288.34,289.32,52941.0,288.34,289.84,288.34,289.32,52941.0
2024-10-15 12:10:00,289.18,289.32,288.49,288.71,18068.0,289.18,289.32,288.49,288.71,18068.0
2024-10-15 12:20:00,288.69,289.42,288.39,289.33,17965.0,288.69,289.42,288.39,289.33,17965.0
2024-10-15 12:30:00,289.31,289.63,289.07,289.11,15852.0,289.31,289.63,289.07,289.11,15852.0
2024-10-15 12:40:00,289.24,289.27,288.64,288.88,23622.0,289.24,289.27,288.64,288.88,23622.0
2024-10-15 12:50:00,288.88,288.95,288.34,288.69,9136.0,288.88,288.95,288.34,288.69,9136.0
2024-10-15 13:00:00,288.54,288.87,288.03,288.5,16060.0,288.54,288.87,288.03,288.5,16060.0
2024-10-15 13:10:00,288.33,289.1,288.33,289.1,8724.0,288.33,289.1,288.33,289.1,8724.0
2024-10-15 13:20:00,289.05,289.11,288.54,288.72,8481.0,289.05,289.11,288.54,288.72,8481.0
2024-10-15 13:30:00,288.72,288.82,288.11,288.3,13421.0,288.72,288.82,288.11,288.3,13421.0
2024-10-15 13:40:00,288.48,288.48,288.07,288.11,8225.0,288.48,288.48,288.07,288.11,8225.0
2024-10-15 13:50:00,288.01,288.37,287.62,287.72,15087.0,288.01,288.37,287.62,287.72,15087.0
2024-10-15 14:00:00,287.72,287.85,286.94,286.94,14349.0,287.72,287.85,286.94,286.94,14349.0
2024-10-15 14:10:00,287.03,287.39,286.82,287.04,15238.0,287.03,287.39,286.82,287.04,15238.0
2024-10-15 14:20:00,286.95,287.47,286.76,286.81,14201.0,286.95,287.47,286.76,286.81,14201.0
2024-10-15 14:30:00,286.81,287.03,286.59,286.88,12270.0,286.81,287.03,286.59,286.88,12270.0
2024-10-15 14:40:00,286.88,287.08,286.85,287.04,10281.0,286.88,287.08,286.85,287.04,10281.0
2024-10-15 14:50:00,286.99,287.82,286.93,287.35,12909.0,286.99,287.82,286.93,287.35,12909.0
2024-10-15 15:00:00,287.33,287.44,286.0,286.68,23627.0,287.33,287.44,286.0,286.68,23627.0
2024-10-15 15:10:00,286.6,286.83,286.16,286.45,9528.0,286.6,286.83,286.16,286.45,9528.0
2024-10-15 15:20:00,286.29,287.0,286.29,286.59,14700.0,286.29,287.0,286.29,286.59,14700.0
2024-10-15 15:30:00,286.56,286.56,285.65,285.65,22299.0,286.56,286.56,285.65,285.65,22299.0
2024-10-15 15:40:00,285.82,286.97,285.7,286.83,21255.0,285.82,286.97,285.7,286.83,21255.0
2024-10-15 15:50:00,286.98,287.7,286.44,287.61,113908.0,286.98,287.7,286.44,287.61,113908.0
2024-10-16 09:30:00,287.34,290.71,286.71,290.06,57216.0,287.34,290.71,286.71,290.06,57216.0
2024-10-16 09:40:00,290.22,292.59,290.01,291.47,68044.0,290.22,292.59,290.01,291.47,68044.0
2024-10-16 09:50:00,291.64,292.78,290.71,292.5,73561.0,291.64,292.78,290.71,292.5,73561.0
2024-10-16 10:00:00,292.69,295.36,292.5,295.34,77411.0,292.69,295.36,292.5,295.34,77411.0
2024-10-16 10:10:00,295.25,295.3,293.06,293.51,77504.0,295.25,295.3,293.06,293.51,77504.0
2024-10-16 10:20:00,293.47,293.47,292.01,292.28,33606.0,293.47,293.47,292.01,292.28,33606.0
2024-10-16 10:30:00,292.29,293.76,292.07,293.07,49108.0,292.29,293.76,292.07,293.07,49108.0
2024-10-16 10:40:00,292.95,293.22,292.59,293.01,24788.0,292.95,293.22,292.59,293.01,24788.0
2024-10-16 10:50:00,293.15,293.76,293.01,293.19,34592.0,293.15,293.76,293.01,293.19,34592.0
2024-10-16 11:00:00,293.18,294.36,293.02,294.22,38887.0,293.18,294.36,293.02,294.22,38887.0
2024-10-16 11:10:00,294.14,294.6,293.36,293.73,52195.0,294.14,294.6,293.36,293.73,52195.0
2024-10-16 11:20:00,293.65,294.15,292.58,293.08,41737.0,293.65,294.15,292.58,293.08,41737.0
2024-10-16 11:30:00,293.08,293.32,292.0,292.3,26594.0,293.08,293.32,292.0,292.3,26594.0
2024-10-16 11:40:00,292.29,292.33,291.47,292.24,15457.0,292.29,292.33,291.47,292.24,15457.0
2024-10-16 11:50:00,292.15,292.2,291.66,292.06,17347.0,292.15,292.2,291.66,292.06,17347.0
2024-10-16 12:00:00,292.05,292.37,291.67,292.32,17464.0,292.05,292.37,291.67,292.32,17464.0
2024-10-16 12:10:00,292.4,293.24,292.37,293.07,19176.0,292.4,293.24,292.37,293.07,19176.0
2024-10-16 12:20:00,293.07,293.6,292.84,293.43,19181.0,293.07,293.6,292.84,293.43,19181.0
2024-10-16 12:30:00,293.31,293.69,293.07,293.07,21867.0,293.31,293.69,293.07,293.07,21867.0
2024-10-16 12:40:00,293.11,293.82,293.11,293.63,18124.0,293.11,293.82,293.11,293.63,18124.0
2024-10-16 12:50:00,293.51,294.33,293.51,294.26,20877.0,293.51,294.33,293.51,294.26,20877.0
2024-10-16 13:00:00,294.3,294.47,293.5,293.79,28953.0,294.3,294.47,293.5,293.79,28953.0
2024-10-16 13:10:00,293.78,293.78,292.41,292.42,15758.0,293.78,293.78,292.41,292.42,15758.0
2024-10-16 13:20:00,292.38,292.77,292.2,292.77,8324.0,292.38,292.77,292.2,292.77,8324.0
2024-10-16 13:30:00,292.6,293.21,292.3,293.18,16365.0,292.6,293.21,292.3,293.18,16365.0
2024-10-16 13:40:00,293.28,293.52,293.06,293.29,9556.0,293.28,293.52,293.06,293.29,9556.0
2024-10-16 13:50:00,293.46,293.71,293.19,293.62,11460.0,293.46,293.71,293.19,293.62,11460.0
2024-10-16 14:00:00,293.55,294.21,293.55,293.99,13994.0,293.55,294.21,293.55,293.99,13994.0
2024-10-16 14:10:00,293.99,294.76,293.98,294.51,19244.0,293.99,294.76,293.98,294.51,19244.0
2024-10-16 14:20:00,294.51,294.81,294.24,294.55,13532.0,294.51,294.81,294.24,294.55,13532.0
2024-10-16 14:30:00,294.55,295.13,294.5,294.95,26227.0,294.55,295.13,294.5,294.95,26227.0
2024-10-16 14:40:00,295.13,295.25,294.46,294.51,32668.0,295.13,295.25,294.46,294.51,32668.0
2024-10-16 14:50:00,294.38,294.81,294.32,294.4,18047.0,294.38,294.81,294.32,294.4,18047.0
2024-10-16 15:00:00,294.48,294.58,293.99,294.06,22764.0,294.48,294.58,293.99,294.06,22764.0
2024-10-16 15:10:00,293.96,294.39,293.71,294.32,20344.0,293.96,294.39,293.71,294.32,20344.0
2024-10-16 15:20:00,294.36,294.37,293.79,293.9,14674.0,294.36,294.37,293.79,293.9,14674.0
2024-10-16 15:30:00,293.91,294.67,293.8,294.53,36248.0,293.91,294.67,293.8,294.53,36248.0
2024-10-16 15:40:00,294.61,295.04,294.58,294.8,31751.0,294.61,295.04,294.58,294.8,31751.0
2024-10-16 15:50:00,294.72,295.09,294.09,294.23,152460.0,294.72,295.09,294.09,294.23,152460.0
2024-10-17 09:30:00,294.41,295.64,293.1,294.17,125157.0,294.41,295.64,293.1,294.17,125157.0
2024-10-17 09:40:00,294.1,294.27,293.01,293.73,62059.0,294.1,294.27,293.01,293.73,62059.0
2024-10-17 09:50:00,293.85,294.08,289.53,290.54,83810.0,293.85,294.08,289.53,290.54,83810.0
2024-10-17 10:00:00,290.58,290.85,288.6,290.14,42245.0,290.58,290.85,288.6,290.14,42245.0
2024-10-17 10:10:00,290.3,290.74,289.65,289.95,27926.0,290.3,290.74,289.65,289.95,27926.0
2024-10-17 10:20:00,289.8,290.59,289.33,290.05,31946.0,289.8,290.59,289.33,290.05,31946.0
2024-10-17 10:30:00,290.26,290.52,288.44,288.85,37606.0,290.26,290.52,288.44,288.85,37606.0
2024-10-17 10:40:00,288.86,288.88,287.83,288.04,38717.0,288.86,288.88,287.83,288.04,38717.0
2024-10-17 10:50:00,288.03,289.11,287.87,288.39,16752.0,288.03,289.11,287.87,288.39,16752.0
2024-10-17 11:00:00,288.18,288.42,287.1,287.51,39259.0,288.18,288.42,287.1,287.51,39259.0
2024-10-17 11:10:00,287.5,287.83,286.45,287.06,42825.0,287.5,287.83,286.45,287.06,42825.0
2024-10-17 11:20:00,287.0,288.0,286.68,287.61,38514.0,287.0,288.0,286.68,287.61,38514.0
2024-10-17 11:30:00,287.69,287.83,286.78,286.8,24653.0,287.69,287.83,286.78,286.8,24653.0
2024-10-17 11:40:00,286.79,287.0,286.24,286.62,31652.0,286.79,287.0,286.24,286.62,31652.0
2024-10-17 11:50:00,286.72,288.54,286.71,288.3,34444.0,286.72,288.54,286.71,288.3,34444.0
2024-10-17 12:00:00,288.4,288.55,287.86,287.87,28070.0,288.4,288.55,287.86,287.87,28070.0
2024-10-17 12:10:00,288.04,288.81,288.04,288.61,18205.0,288.04,288.81,288.04,288.61,18205.0
2024-10-17 12:20:00,288.59,288.98,288.58,288.95,16343.0,288.59,288.98,288.58,288.95,16343.0
2024-10-17 12:30:00,288.98,289.57,288.73,289.57,22455.0,288.98,289.57,288.73,289.57,22455.0
2024-10-17 12:40:00,289.5,289.83,289.3,289.71,21281.0,289.5,289.83,289.3,289.71,21281.0
2024-10-17 12:50:00,289.64,289.92,289.56,289.81,20165.0,289.64,289.92,289.56,289.81,20165.0
2024-10-17 13:00:00,289.8,289.95,289.04,289.39,14671.0,289.8,289.95,289.04,289.39,14671.0
2024-10-17 13:10:00,289.46,289.52,289.17,289.22,12181.0,289.46,289.52,289.17,289.22,12181.0
2024-10-17 13:20:00,289.22,289.67,289.17,289.51,10723.0,289.22,289.67,289.17,289.51,10723.0
2024-10-17 13:30:00,289.59,289.9,289.42,289.47,18530.0,289.59,289.9,289.42,289.47,18530.0
2024-10-17 13:40:00,289.37,289.62,289.05,289.43,19385.0,289.37,289.62,289.05,289.43,19385.0
2024-10-17 13:50:00,289.43,289.72,289.14,289.25,13712.0,289.43,289.72,289.14,289.25,13712.0
2024-10-17 14:00:00,289.12,289.3,288.16,288.16,15071.0,289.12,289.3,288.16,288.16,15071.0
2024-10-17 14:10:00,288.03,288.03,286.5,286.74,33393.0,288.03,288.03,286.5,286.74,33393.0
2024-10-17 14:20:00,286.74,286.74,285.59,285.59,32627.0,286.74,286.74,285.59,285.59,32627.0
2024-10-17 14:30:00,285.51,286.17,285.15,285.53,34931.0,285.51,286.17,285.15,285.53,34931.0
2024-10-17 14:40:00,285.49,285.49,284.59,284.81,26215.0,285.49,285.49,284.59,284.81,26215.0
2024-10-17 14:50:00,284.91,285.11,284.0,284.85,40566.0,284.91,285.11,284.0,284.85,40566.0
2024-10-17 15:00:00,284.8,284.92,283.65,284.2,36349.0,284.8,284.92,283.65,284.2,36349.0
2024-10-17 15:10:00,284.13,284.37,283.78,283.92,20273.0,284.13,284.37,283.78,283.92,20273.0
2024-10-17 15:20:00,284.0,285.12,283.97,284.88,18925.0,284.0,285.12,283.97,284.88,18925.0
2024-10-17 15:30:00,284.77,284.87,284.28,284.42,34732.0,284.77,284.87,284.28,284.42,34732.0
2024-10-17 15:40:00,284.4,284.92,284.3,284.44,32161.0,284.4,284.92,284.3,284.44,32161.0
2024-10-17 15:50:00,284.61,285.06,283.62,283.79,151925.0,284.61,285.06,283.62,283.79,151925.0
2024-10-18 09:30:00,283.55,286.17,282.15,286.1,79426.0,283.55,286.17,282.15,286.1,79426.0
2024-10-18 09:40:00,286.49,288.2,285.81,287.61,38124.0,286.49,288.2,285.81,287.61,38124.0
2024-10-18 09:50:00,287.43,288.19,287.0,287.35,19381.0,287.43,288.19,287.0,287.35,19381.0
2024-10-18 10:00:00,287.31,287.35,286.31,287.02,19086.0,287.31,287.35,286.31,287.02,19086.0
2024-10-18 10:10:00,287.1,287.23,286.67,286.8,8957.0,287.1,287.23,286.67,286.8,8957.0
2024-10-18 10:20:00,286.81,286.91,285.71,286.66,12586.0,286.81,286.91,285.71,286.66,12586.0
2024-10-18 10:30:00,286.85,287.35,286.7,287.08,9051.0,286.85,287.35,286.7,287.08,9051.0
2024-10-18 10:40:00,287.0,287.12,286.36,287.02,11905.0,287.0,287.12,286.36,287.02,11905.0
2024-10-18 10:50:00,286.66,286.87,285.95,286.12,9477.0,286.66,286.87,285.95,286.12,9477.0
2024-10-18 11:00:00,286.3,286.94,286.3,286.61,9365.0,286.3,286.94,286.3,286.61,9365.0
2024-10-18 11:10:00,286.43,286.62,285.7,285.72,8619.0,286.43,286.62,285.7,285.72,8619.0
2024-10-18 11:20:00,285.8,285.88,285.15,285.68,12768.0,285.8,285.88,285.15,285.68,12768.0
2024-10-18 11:30:00,285.85,286.19,285.62,285.91,9631.0,285.85,286.19,285.62,285.91,9631.0
2024-10-18 11:40:00,286.01,286.76,285.2,286.4,61635.0,286.01,286.76,285.2,286.4,61635.0
2024-10-18 11:50:00,286.68,286.71,286.0,286.14,55637.0,286.68,286.71,286.0,286.14,55637.0
2024-10-18 12:00:00,286.0,287.02,285.95,286.95,12896.0,286.0,287.02,285.95,286.95,12896.0
2024-10-18 12:10:00,286.95,287.35,286.67,287.24,11086.0,286.95,287.35,286.67,287.24,11086.0
2024-10-18 12:20:00,287.35,287.35,286.77,286.93,12165.0,287.35,287.35,286.77,286.93,12165.0
2024-10-18 12:30:00,286.92,287.52,286.9,287.52,9516.0,286.92,287.52,286.9,287.52,9516.0
2024-10-18 12:40:00,287.37,287.46,287.09,287.46,6955.0,287.37,287.46,287.09,287.46,6955.0
2024-10-18 12:50:00,287.46,287.61,287.33,287.37,5311.0,287.46,287.61,287.33,287.37,5311.0
2024-10-18 13:00:00,287.3,288.31,287.09,288.26,63659.0,287.3,288.31,287.09,288.26,63659.0
2024-10-18 13:10:00,288.18,288.28,287.81,288.16,11167.0,288.18,288.28,287.81,288.16,11167.0
2024-10-18 13:20:00,288.04,288.05,287.29,287.29,12674.0,288.04,288.05,287.29,287.29,12674.0
2024-10-18 13:30:00,287.2,287.64,287.2,287.52,7111.0,287.2,287.64,287.2,287.52,7111.0
2024-10-18 13:40:00,287.43,288.02,287.32,288.02,19483.0,287.43,288.02,287.32,288.02,19483.0
2024-10-18 13:50:00,288.05,288.15,287.89,288.08,7588.0,288.05,288.15,287.89,288.08,7588.0
2024-10-18 14:00:00,288.03,288.4,287.5,288.25,9168.0,288.03,288.4,287.5,288.25,9168.0
2024-10-18 14:10:00,288.15,289.15,288.02,289.08,30943.0,288.15,289.15,288.02,289.08,30943.0
2024-10-18 14:20:00,289.02,289.2,288.86,289.08,17529.0,289.02,289.2,288.86,289.08,17529.0
2024-10-18 14:30:00,289.07,289.25,288.94,289.09,20359.0,289.07,289.25,288.94,289.09,20359.0
2024-10-18 14:40:00,289.07,289.12,288.72,288.72,12655.0,289.07,289.12,288.72,288.72,12655.0
2024-10-18 14:50:00,288.72,289.69,288.71,289.46,19697.0,288.72,289.69,288.71,289.46,19697.0
2024-10-18 15:00:00,289.39,290.17,289.21,290.11,20419.0,289.39,290.17,289.21,290.11,20419.0
2024-10-18 15:10:00,290.1,290.24,289.75,290.09,19844.0,290.1,290.24,289.75,290.09,19844.0
2024-10-18 15:20:00,290.08,290.33,289.97,290.21,11531.0,290.08,290.33,289.97,290.21,11531.0
2024-10-18 15:30:00,290.17,290.84,290.12,290.69,32042.0,290.17,290.84,290.12,290.69,32042.0
2024-10-18 15:40:00,290.75,291.2,290.41,291.02,39962.0,290.75,291.2,290.41,291.02,39962.0
2024-10-18 15:50:00,290.94,291.79,290.84,291.64,135165.0,290.94,291.79,290.84,291.64,135165.0
2024-10-21 09:30:00,291.43,294.05,291.3,293.26,107023.0,291.43,294.05,291.3,293.26,107023.0
2024-10-21 09:40:00,293.49,296.87,293.49,294.82,63121.0,293.49,296.87,293.49,294.82,63121.0
2024-10-21 09:50:00,294.82,295.43,293.49,293.8,39147.0,294.82,295.43,293.49,293.8,39147.0
2024-10-21 10:00:00,293.76,295.27,293.51,295.19,24781.0,293.76,295.27,293.51,295.19,24781.0
2024-10-21 10:10:00,295.2,296.65,294.9,296.37,47956.0,295.2,296.65,294.9,296.37,47956.0
2024-10-21 10:20:00,296.45,297.54,296.26,296.4,45514.0,296.45,297.54,296.26,296.4,45514.0
2024-10-21 10:30:00,296.31,298.87,296.1,297.49,63727.0,296.31,298.87,296.1,297.49,63727.0
2024-10-21 10:40:00,297.41,297.97,296.07,296.94,58709.0,297.41,297.97,296.07,296.94,58709.0
2024-10-21 10:50:00,296.92,297.55,296.22,296.31,32827.0,296.92,297.55,296.22,296.31,32827.0
2024-10-21 11:00:00,296.32,296.33,294.62,295.1,32221.0,296.32,296.33,294.62,295.1,32221.0
2024-10-21 11:10:00,294.83,295.49,294.76,295.13,54590.0,294.83,295.49,294.76,295.13,54590.0
2024-10-21 11:20:00,295.13,295.85,294.3,295.68,39280.0,295.13,295.85,294.3,295.68,39280.0
2024-10-21 11:30:00,295.67,296.1,294.79,295.26,38821.0,295.67,296.1,294.79,295.26,38821.0
2024-10-21 11:40:00,295.26,295.81,295.1,295.55,36230.0,295.26,295.81,295.1,295.55,36230.0
2024-10-21 11:50:00,295.63,296.48,295.41,296.27,15902.0,295.63,296.48,295.41,296.27,15902.0
2024-10-21 12:00:00,296.36,297.01,296.3,296.85,27840.0,296.36,297.01,296.3,296.85,27840.0
2024-10-21 12:10:00,296.73,296.84,296.05,296.43,19880.0,296.73,296.84,296.05,296.43,19880.0
2024-10-21 12:20:00,296.48,296.71,295.77,296.7,14717.0,296.48,296.71,295.77,296.7,14717.0
2024-10-21 12:30:00,296.71,296.97,296.16,296.33,12000.0,296.71,296.97,296.16,296.33,12000.0
2024-10-21 12:40:00,296.23,296.46,296.05,296.19,8890.0,296.23,296.46,296.05,296.19,8890.0
2024-10-21 12:50:00,296.25,296.33,295.76,295.87,14097.0,296.25,296.33,295.76,295.87,14097.0
2024-10-21 13:00:00,295.89,296.75,295.88,296.75,16172.0,295.89,296.75,295.88,296.75,16172.0
2024-10-21 13:10:00,296.7,298.92,296.64,298.53,37949.0,296.7,298.92,296.64,298.53,37949.0
2024-10-21 13:20:00,298.5,298.81,298.28,298.76,30081.0,298.5,298.81,298.28,298.76,30081.0
2024-10-21 13:30:00,298.79,299.16,298.34,298.69,48036.0,298.79,299.16,298.34,298.69,48036.0
2024-10-21 13:40:00,298.69,299.06,297.61,297.7,16454.0,298.69,299.06,297.61,297.7,16454.0
2024-10-21 13:50:00,297.87,297.87,297.0,297.16,13650.0,297.87,297.87,297.0,297.16,13650.0
2024-10-21 14:00:00,297.06,297.54,296.99,297.45,13914.0,297.06,297.54,296.99,297.45,13914.0
2024-10-21 14:10:00,297.47,298.08,297.31,297.84,8405.0,297.47,298.08,297.31,297.84,8405.0
2024-10-21 14:20:00,297.93,298.21,297.65,298.11,13781.0,297.93,298.21,297.65,298.11,13781.0
2024-10-21 14:30:00,297.99,298.02,297.59,297.68,17522.0,297.99,298.02,297.59,297.68,17522.0
2024-10-21 14:40:00,297.63,297.97,297.11,297.5,23263.0,297.63,297.97,297.11,297.5,23263.0
2024-10-21 14:50:00,297.57,297.72,297.28,297.48,10384.0,297.57,297.72,297.28,297.48,10384.0
2024-10-21 15:00:00,297.53,298.78,297.52,298.72,19836.0,297.53,298.78,297.52,298.72,19836.0
2024-10-21 15:10:00,298.79,298.99,298.56,298.83,21417.0,298.79,298.99,298.56,298.83,21417.0
2024-10-21 15:20:00,298.78,298.88,298.0,298.13,19382.0,298.78,298.88,298.0,298.13,19382.0
2024-10-21 15:30:00,298.06,298.07,297.16,297.35,28222.0,298.06,298.07,297.16,297.35,28222.0
2024-10-21 15:40:00,297.35,297.92,297.13,297.48,36714.0,297.35,297.92,297.13,297.48,36714.0
2024-10-21 15:50:00,297.75,298.38,297.35,297.8,159045.0,297.75,298.38,297.35,297.8,159045.0
2024-10-22 09:30:00,298.24,300.03,296.0,297.58,103892.0,298.24,300.03,296.0,297.58,103892.0
2024-10-22 09:40:00,297.74,298.74,297.02,297.94,33903.0,297.74,298.74,297.02,297.94,33903.0
2024-10-22 09:50:00,297.74,298.92,296.94,298.57,48503.0,297.74,298.92,296.94,298.57,48503.0
2024-10-22 10:00:00,298.71,301.55,298.42,300.8,76344.0,298.71,301.55,298.42,300.8,76344.0
2024-10-22 10:10:00,300.93,302.67,300.14,302.32,50148.0,300.93,302.67,300.14,302.32,50148.0
2024-10-22 10:20:00,302.56,304.1,301.9,303.38,75652.0,302.56,304.1,301.9,303.38,75652.0
2024-10-22 10:30:00,303.44,304.49,303.08,303.71,45902.0,303.44,304.49,303.08,303.71,45902.0
2024-10-22 10:40:00,303.71,303.73,302.66,302.74,33585.0,303.71,303.73,302.66,302.74,33585.0
2024-10-22 10:50:00,302.72,303.05,301.85,302.2,35642.0,302.72,303.05,301.85,302.2,35642.0
2024-10-22 11:00:00,302.08,302.36,299.67,299.82,38775.0,302.08,302.36,299.67,299.82,38775.0
2024-10-22 11:10:00,300.0,300.39,299.52,299.73,16984.0,300.0,300.39,299.52,299.73,16984.0
2024-10-22 11:20:00,299.92,299.92,299.19,299.41,13345.0,299.92,299.92,299.19,299.41,13345.0
2024-10-22 11:30:00,299.41,299.71,298.51,298.69,15190.0,299.41,299.71,298.51,298.69,15190.0
2024-10-22 11:40:00,298.57,299.89,298.48,299.6,35545.0,298.57,299.89,298.48,299.6,35545.0
2024-10-22 11:50:00,299.6,299.81,298.38,298.77,23893.0,299.6,299.81,298.38,298.77,23893.0
2024-10-22 12:00:00,298.39,298.56,296.66,296.78,34885.0,298.39,298.56,296.66,296.78,34885.0
2024-10-22 12:10:00,296.68,297.12,296.32,296.44,15031.0,296.68,297.12,296.32,296.44,15031.0
2024-10-22 12:20:00,296.51,297.13,296.51,297.05,12451.0,296.51,297.13,296.51,297.05,12451.0
2024-10-22 12:30:00,297.14,298.41,297.12,298.41,14357.0,297.14,298.41,297.12,298.41,14357.0
2024-10-22 12:40:00,298.4,299.03,298.4,298.84,11252.0,298.4,299.03,298.4,298.84,11252.0
2024-10-22 12:50:00,299.03,299.73,298.64,299.0,16408.0,299.03,299.73,298.64,299.0,16408.0
2024-10-22 13:00:00,298.96,299.0,297.62,297.87,9210.0,298.96,299.0,297.62,297.87,9210.0
2024-10-22 13:10:00,297.96,298.17,297.7,297.97,9042.0,297.96,298.17,297.7,297.97,9042.0
2024-10-22 13:20:00,298.03,298.46,297.96,298.46,6165.0,298.03,298.46,297.96,298.46,6165.0
2024-10-22 13:30:00,298.63,299.15,298.28,299.02,9208.0,298.63,299.15,298.28,299.02,9208.0
2024-10-22 13:40:00,299.15,299.43,298.87,299.31,7953.0,299.15,299.43,298.87,299.31,7953.0
2024-10-22 13:50:00,299.29,300.4,299.1,300.4,17131.0,299.29,300.4,299.1,300.4,17131.0
2024-10-22 14:00:00,300.5,300.76,300.11,300.17,9494.0,300.5,300.76,300.11,300.17,9494.0
2024-10-22 14:10:00,300.05,300.13,299.49,299.87,10183.0,300.05,300.13,299.49,299.87,10183.0
2024-10-22 14:20:00,299.84,300.11,299.57,300.1,6151.0,299.84,300.11,299.57,300.1,6151.0
2024-10-22 14:30:00,300.02,300.44,299.74,299.74,16956.0,300.02,300.44,299.74,299.74,16956.0
2024-10-22 14:40:00,299.76,299.93,299.42,299.42,7217.0,299.76,299.93,299.42,299.42,7217.0
2024-10-22 14:50:00,299.44,299.53,298.64,298.64,12073.0,299.44,299.53,298.64,298.64,12073.0
2024-10-22 15:00:00,298.75,299.01,298.62,298.91,16095.0,298.75,299.01,298.62,298.91,16095.0
2024-10-22 15:10:00,299.06,299.24,298.76,299.13,12808.0,299.06,299.24,298.76,299.13,12808.0
2024-10-22 15:20:00,299.13,299.29,298.25,298.36,12384.0,299.13,299.29,298.25,298.36,12384.0
2024-10-22 15:30:00,298.41,298.44,297.32,297.44,25946.0,298.41,298.44,297.32,297.44,25946.0
2024-10-22 15:40:00,297.45,297.9,297.32,297.87,31828.0,297.45,297.9,297.32,297.87,31828.0
2024-10-22 15:50:00,297.86,299.2,297.67,298.89,103762.0,297.86,299.2,297.67,298.89,103762.0
2024-10-23 09:30:00,297.13,297.53,293.98,294.77,42584.0,297.13,297.53,293.98,294.77,42584.0
2024-10-23 09:40:00,295.19,296.39,294.54,295.83,18200.0,295.19,296.39,294.54,295.83,18200.0
2024-10-23 09:50:00,295.77,295.91,294.75,294.84,17371.0,295.77,295.91,294.75,294.84,17371.0
2024-10-23 10:00:00,294.84,294.84,293.51,293.83,25418.0,294.84,294.84,293.51,293.83,25418.0
2024-10-23 10:10:00,293.8,293.8,293.0,293.34,14718.0,293.8,293.8,293.0,293.34,14718.0
2024-10-23 10:20:00,293.65,295.53,293.65,295.52,14920.0,293.65,295.53,293.65,295.52,14920.0
2024-10-23 10:30:00,295.42,296.14,295.37,295.61,7165.0,295.42,296.14,295.37,295.61,7165.0
2024-10-23 10:40:00,295.61,295.72,295.0,295.17,9701.0,295.61,295.72,295.0,295.17,9701.0
2024-10-23 10:50:00,295.17,295.25,294.42,294.9,10166.0,295.17,295.25,294.42,294.9,10166.0
2024-10-23 11:00:00,294.8,294.83,294.31,294.45,11196.0,294.8,294.83,294.31,294.45,11196.0
2024-10-23 11:10:00,294.45,294.76,293.56,293.91,17512.0,294.45,294.76,293.56,293.91,17512.0
2024-10-23 11:20:00,294.04,294.56,293.85,294.31,6487.0,294.04,294.56,293.85,294.31,6487.0
2024-10-23 11:30:00,294.31,295.32,294.17,295.26,11500.0,294.31,295.32,294.17,295.26,11500.0
2024-10-23 11:40:00,295.31,295.96,295.16,295.4,11470.0,295.31,295.96,295.16,295.4,11470.0
2024-10-23 11:50:00,295.38,295.9,295.33,295.44,12862.0,295.38,295.9,295.33,295.44,12862.0
2024-10-23 12:00:00,295.33,295.33,294.72,294.85,5481.0,295.33,295.33,294.72,294.85,5481.0
2024-10-23 12:10:00,294.65,294.78,294.2,294.5,6321.0,294.65,294.78,294.2,294.5,6321.0
2024-10-23 12:20:00,294.35,294.48,293.84,293.84,6183.0,294.35,294.48,293.84,293.84,6183.0
2024-10-23 12:30:00,293.96,293.99,292.83,292.91,31548.0,293.96,293.99,292.83,292.91,31548.0
2024-10-23 12:40:00,292.9,293.39,292.8,293.22,11526.0,292.9,293.39,292.8,293.22,11526.0
2024-10-23 12:50:00,293.33,293.5,292.52,293.32,15657.0,293.33,293.5,292.52,293.32,15657.0
2024-10-23 13:00:00,293.32,293.4,292.6,292.76,9924.0,293.32,293.4,292.6,292.76,9924.0
2024-10-23 13:10:00,292.95,293.16,292.53,292.64,8692.0,292.95,293.16,292.53,292.64,8692.0
2024-10-23 13:20:00,292.66,293.05,292.43,292.91,7922.0,292.66,293.05,292.43,292.91,7922.0
2024-10-23 13:30:00,292.91,292.91,292.23,292.24,8984.0,292.91,292.91,292.23,292.24,8984.0
2024-10-23 13:40:00,292.28,292.52,292.14,292.52,5872.0,292.28,292.52,292.14,292.52,5872.0
2024-10-23 13:50:00,292.56,292.56,291.72,292.26,7013.0,292.56,292.56,291.72,292.26,7013.0
2024-10-23 14:00:00,292.13,292.14,291.08,291.34,11607.0,292.13,292.14,291.08,291.34,11607.0
2024-10-23 14:10:00,291.3,291.31,290.71,290.8,14919.0,291.3,291.31,290.71,290.8,14919.0
2024-10-23 14:20:00,290.8,292.18,290.8,292.06,9721.0,290.8,292.18,290.8,292.06,9721.0
2024-10-23 14:30:00,292.1,292.43,291.89,292.27,7333.0,292.1,292.43,291.89,292.27,7333.0
2024-10-23 14:40:00,292.49,292.56,292.15,292.51,7644.0,292.49,292.56,292.15,292.51,7644.0
2024-10-23 14:50:00,292.28,292.43,291.8,292.32,11340.0,292.28,292.43,291.8,292.32,11340.0
2024-10-23 15:00:00,292.38,292.45,291.92,292.09,7040.0,292.38,292.45,291.92,292.09,7040.0
2024-10-23 15:10:00,292.21,292.65,292.12,292.62,11785.0,292.21,292.65,292.12,292.62,11785.0
2024-10-23 15:20:00,292.51,293.31,292.51,293.05,13387.0,292.51,293.31,292.51,293.05,13387.0
2024-10-23 15:30:00,293.06,293.23,292.7,293.16,11504.0,293.06,293.23,292.7,293.16,11504.0
2024-10-23 15:40:00,293.18,293.92,293.15,293.29,17253.0,293.18,293.92,293.15,293.29,17253.0
2024-10-23 15:50:00,293.09,293.43,292.69,293.13,70415.0,293.09,293.43,292.69,293.13,70415.0
2024-10-24 09:30:00,295.39,298.16,294.68,296.57,38284.0,295.39,298.16,294.68,296.57,38284.0
2024-10-24 09:40:00,296.56,297.38,296.15,296.37,10238.0,296.56,297.38,296.15,296.37,10238.0
2024-10-24 09:50:00,296.33,298.23,296.22,296.62,52131.0,296.33,298.23,296.22,296.62,52131.0
2024-10-24 10:00:00,297.09,297.09,295.99,296.87,7859.0,297.09,297.09,295.99,296.87,7859.0
2024-10-24 10:10:00,296.92,297.29,296.71,297.0,8263.0,296.92,297.29,296.71,297.0,8263.0
2024-10-24 10:20:00,297.14,298.82,296.71,298.24,15986.0,297.14,298.82,296.71,298.24,15986.0
2024-10-24 10:30:00,298.25,298.92,297.38,297.75,14138.0,298.25,298.92,297.38,297.75,14138.0
2024-10-24 10:40:00,297.31,297.65,296.84,296.88,12968.0,297.31,297.65,296.84,296.88,12968.0
2024-10-24 10:50:00,296.88,297.13,295.94,296.35,12082.0,296.88,297.13,295.94,296.35,12082.0
2024-10-24 11:00:00,296.5,296.98,296.13,296.35,11888.0,296.5,296.98,296.13,296.35,11888.0
2024-10-24 11:10:00,296.24,296.24,295.37,296.06,11356.0,296.24,296.24,295.37,296.06,11356.0
2024-10-24 11:20:00,296.19,296.38,294.88,294.94,14736.0,296.19,296.38,294.88,294.94,14736.0
2024-10-24 11:30:00,294.88,295.52,294.62,295.1,8154.0,294.88,295.52,294.62,295.1,8154.0
2024-10-24 11:40:00,295.0,295.28,294.79,294.87,4134.0,295.0,295.28,294.79,294.87,4134.0
2024-10-24 11:50:00,294.76,296.29,294.62,295.83,6912.0,294.76,296.29,294.62,295.83,6912.0
2024-10-24 12:00:00,296.03,296.03,295.02,295.04,7501.0,296.03,296.03,295.02,295.04,7501.0
2024-10-24 12:10:00,295.26,295.45,295.0,295.01,7541.0,295.26,295.45,295.0,295.01,7541.0
2024-10-24 12:20:00,295.04,296.78,295.03,296.78,11696.0,295.04,296.78,295.03,296.78,11696.0
2024-10-24 12:30:00,296.6,297.3,296.59,297.3,8759.0,296.6,297.3,296.59,297.3,8759.0
2024-10-24 12:40:00,297.18,297.69,297.16,297.28,4318.0,297.18,297.69,297.16,297.28,4318.0
2024-10-24 12:50:00,297.28,297.99,297.28,297.55,5961.0,297.28,297.99,297.28,297.55,5961.0
2024-10-24 13:00:00,297.57,298.11,297.56,297.76,8877.0,297.57,298.11,297.56,297.76,8877.0
2024-10-24 13:10:00,297.73,297.78,296.45,296.81,6193.0,297.73,297.78,296.45,296.81,6193.0
2024-10-24 13:20:00,296.93,296.93,296.59,296.65,4610.0,296.93,296.93,296.59,296.65,4610.0
2024-10-24 13:30:00,296.6,297.3,296.6,297.3,6033.0,296.6,297.3,296.6,297.3,6033.0
2024-10-24 13:40:00,297.3,297.93,297.02,297.02,18192.0,297.3,297.93,297.02,297.02,18192.0
2024-10-24 13:50:00,297.02,297.81,296.96,297.74,11368.0,297.02,297.81,296.96,297.74,11368.0
2024-10-24 14:00:00,297.74,297.74,296.99,297.1,9901.0,297.74,297.74,296.99,297.1,9901.0
2024-10-24 14:10:00,296.99,297.6,296.97,297.6,5077.0,296.99,297.6,296.97,297.6,5077.0
2024-10-24 14:20:00,297.4,297.56,297.02,297.12,7262.0,297.4,297.56,297.02,297.12,7262.0
2024-10-24 14:30:00,297.12,297.27,296.89,297.0,12250.0,297.12,297.27,296.89,297.0,12250.0
2024-10-24 14:40:00,296.86,297.52,296.77,297.29,14144.0,296.86,297.52,296.77,297.29,14144.0
2024-10-24 14:50:00,297.36,297.7,297.35,297.62,5825.0,297.36,297.7,297.35,297.62,5825.0
2024-10-24 15:00:00,297.63,298.25,297.49,298.16,15248.0,297.63,298.25,297.49,298.16,15248.0
2024-10-24 15:10:00,298.25,298.78,298.13,298.37,14319.0,298.25,298.78,298.13,298.37,14319.0
2024-10-24 15:20:00,298.49,298.77,298.41,298.61,5363.0,298.49,298.77,298.41,298.61,5363.0
2024-10-24 15:30:00,298.6,298.99,298.29,298.98,20691.0,298.6,298.99,298.29,298.98,20691.0
2024-10-24 15:40:00,298.92,299.13,298.54,298.82,31070.0,298.92,299.13,298.54,298.82,31070.0
2024-10-24 15:50:00,298.73,299.22,298.39,299.04,87265.0,298.73,299.22,298.39,299.04,87265.0
2024-10-25 09:30:00,302.81,308.0,302.51,307.97,146916.0,302.81,308.0,302.51,307.97,146916.0
2024-10-25 09:40:00,307.93,310.95,306.93,310.1,199896.0,307.93,310.95,306.93,310.1,199896.0
2024-10-25 09:50:00,310.02,312.0,308.96,310.07,94885.0,310.02,312.0,308.96,310.07,94885.0
2024-10-25 10:00:00,310.27,312.7,310.27,311.66,112655.0,310.27,312.7,310.27,311.66,112655.0
2024-10-25 10:10:00,311.39,313.09,309.32,310.76,51000.0,311.39,313.09,309.32,310.76,51000.0
2024-10-25 10:20:00,310.5,310.78,309.52,310.45,29908.0,310.5,310.78,309.52,310.45,29908.0
2024-10-25 10:30:00,310.42,310.57,308.71,308.73,26236.0,310.42,310.57,308.71,308.73,26236.0
2024-10-25 10:40:00,308.59,308.84,306.83,306.92,44840.0,308.59,308.84,306.83,306.92,44840.0
2024-10-25 10:50:00,307.03,308.66,306.91,308.21,41779.0,307.03,308.66,306.91,308.21,41779.0
2024-10-25 11:00:00,308.22,308.55,306.95,307.97,23837.0,308.22,308.55,306.95,307.97,23837.0
2024-10-25 11:10:00,307.91,308.97,307.72,308.88,28905.0,307.91,308.97,307.72,308.88,28905.0
2024-10-25 11:20:00,308.75,308.79,306.65,306.91,19333.0,308.75,308.79,306.65,306.91,19333.0
2024-10-25 11:30:00,307.0,307.39,306.64,306.92,27277.0,307.0,307.39,306.64,306.92,27277.0
2024-10-25 11:40:00,306.92,308.32,306.52,307.71,52367.0,306.92,308.32,306.52,307.71,52367.0
2024-10-25 11:50:00,307.72,307.72,306.05,307.08,22515.0,307.72,307.72,306.05,307.08,22515.0
2024-10-25 12:00:00,307.0,308.53,306.79,308.43,47496.0,307.0,308.53,306.79,308.43,47496.0
2024-10-25 12:10:00,308.54,308.69,307.5,307.6,14349.0,308.54,308.69,307.5,307.6,14349.0
2024-10-25 12:20:00,307.59,309.05,307.41,308.95,17372.0,307.59,309.05,307.41,308.95,17372.0
2024-10-25 12:30:00,308.95,309.47,308.92,308.99,14306.0,308.95,309.47,308.92,308.99,14306.0
2024-10-25 12:40:00,309.0,309.35,308.71,308.71,11427.0,309.0,309.35,308.71,308.71,11427.0
2024-10-25 12:50:00,308.82,309.0,308.06,308.18,11391.0,308.82,309.0,308.06,308.18,11391.0
2024-10-25 13:00:00,308.13,308.45,308.0,308.22,13887.0,308.13,308.45,308.0,308.22,13887.0
2024-10-25 13:10:00,308.3,308.7,307.77,307.8,12161.0,308.3,308.7,307.77,307.8,12161.0
2024-10-25 13:20:00,307.65,308.13,306.95,307.63,13692.0,307.65,308.13,306.95,307.63,13692.0
2024-10-25 13:30:00,307.51,307.6,305.49,305.67,14467.0,307.51,307.6,305.49,305.67,14467.0
2024-10-25 13:40:00,305.63,306.26,305.5,306.06,17568.0,305.63,306.26,305.5,306.06,17568.0
2024-10-25 13:50:00,306.05,306.2,305.55,305.84,18377.0,306.05,306.2,305.55,305.84,18377.0
2024-10-25 14:00:00,305.82,306.01,304.52,304.69,31276.0,305.82,306.01,304.52,304.69,31276.0
2024-10-25 14:10:00,304.66,304.66,303.51,304.47,21728.0,304.66,304.66,303.51,304.47,21728.0
2024-10-25 14:20:00,304.47,305.56,304.37,305.56,11144.0,304.47,305.56,304.37,305.56,11144.0
2024-10-25 14:30:00,305.5,306.0,304.97,306.0,20968.0,305.5,306.0,304.97,306.0,20968.0
2024-10-25 14:40:00,305.9,306.14,305.38,305.81,6313.0,305.9,306.14,305.38,305.81,6313.0
2024-10-25 14:50:00,305.68,305.79,304.49,304.65,13571.0,305.68,305.79,304.49,304.65,13571.0
2024-10-25 15:00:00,304.53,305.1,304.53,305.03,21982.0,304.53,305.1,304.53,305.03,21982.0
2024-10-25 15:10:00,305.14,305.14,303.97,304.04,17445.0,305.14,305.14,303.97,304.04,17445.0
2024-10-25 15:20:00,304.04,304.07,303.45,303.6,25451.0,304.04,304.07,303.45,303.6,25451.0
2024-10-25 15:30:00,303.54,304.02,303.37,303.8,18869.0,303.54,304.02,303.37,303.8,18869.0
2024-10-25 15:40:00,303.62,304.87,303.54,304.57,24836.0,303.62,304.87,303.54,304.57,24836.0
2024-10-25 15:50:00,304.48,304.69,303.67,304.2,104299.0,304.48,304.69,303.67,304.2,104299.0
2024-10-28 09:30:00,306.0,307.49,305.29,307.02,63479.0,306.0,307.49,305.29,307.02,63479.0
2024-10-28 09:40:00,306.99,309.11,306.78,309.0,47191.0,306.99,309.11,306.78,309.0,47191.0
2024-10-28 09:50:00,309.16,310.16,308.2,308.2,37120.0,309.16,310.16,308.2,308.2,37120.0
2024-10-28 10:00:00,308.15,308.39,306.63,307.91,29514.0,308.15,308.39,306.63,307.91,29514.0
2024-10-28 10:10:00,308.01,308.08,306.4,306.66,23084.0,308.01,308.08,306.4,306.66,23084.0
2024-10-28 10:20:00,306.86,308.75,306.4,308.3,18993.0,306.86,308.75,306.4,308.3,18993.0
2024-10-28 10:30:00,308.49,308.49,307.06,307.83,18692.0,308.49,308.49,307.06,307.83,18692.0
2024-10-28 10:40:00,308.06,309.0,307.75,307.75,13084.0,308.06,309.0,307.75,307.75,13084.0
2024-10-28 10:50:00,307.74,307.82,307.3,307.52,7179.0,307.74,307.82,307.3,307.52,7179.0
2024-10-28 11:00:00,307.68,307.82,306.45,306.45,34881.0,307.68,307.82,306.45,306.45,34881.0
2024-10-28 11:10:00,306.73,306.74,306.11,306.49,22841.0,306.73,306.74,306.11,306.49,22841.0
2024-10-28 11:20:00,306.58,306.84,305.9,306.11,16849.0,306.58,306.84,305.9,306.11,16849.0
2024-10-28 11:30:00,306.11,306.11,304.79,304.79,14645.0,306.11,306.11,304.79,304.79,14645.0
2024-10-28 11:40:00,304.79,305.43,304.59,305.12,15898.0,304.79,305.43,304.59,305.12,15898.0
2024-10-28 11:50:00,305.22,305.8,304.62,305.68,13866.0,305.22,305.8,304.62,305.68,13866.0
2024-10-28 12:00:00,305.59,306.15,305.5,305.78,6874.0,305.59,306.15,305.5,305.78,6874.0
2024-10-28 12:10:00,305.88,306.59,305.88,306.24,7733.0,305.88,306.59,305.88,306.24,7733.0
2024-10-28 12:20:00,306.36,306.62,306.16,306.29,6572.0,306.36,306.62,306.16,306.29,6572.0
2024-10-28 12:30:00,306.44,306.57,305.96,306.3,7186.0,306.44,306.57,305.96,306.3,7186.0
2024-10-28 12:40:00,306.26,306.46,306.04,306.46,5125.0,306.26,306.46,306.04,306.46,5125.0
2024-10-28 12:50:00,306.56,306.83,306.26,306.38,3935.0,306.56,306.83,306.26,306.38,3935.0
2024-10-28 13:00:00,306.38,307.0,306.38,306.88,13248.0,306.38,307.0,306.38,306.88,13248.0
2024-10-28 13:10:00,306.84,306.95,306.42,306.95,4767.0,306.84,306.95,306.42,306.95,4767.0
2024-10-28 13:20:00,306.94,307.06,306.5,306.63,9283.0,306.94,307.06,306.5,306.63,9283.0
2024-10-28 13:30:00,306.63,306.84,305.88,306.15,11348.0,306.63,306.84,305.88,306.15,11348.0
2024-10-28 13:40:00,306.15,306.66,305.97,306.6,11713.0,306.15,306.66,305.97,306.6,11713.0
2024-10-28 13:50:00,306.6,307.13,306.6,306.71,4683.0,306.6,307.13,306.6,306.71,4683.0
2024-10-28 14:00:00,306.81,307.01,306.6,306.87,5650.0,306.81,307.01,306.6,306.87,5650.0
2024-10-28 14:10:00,306.86,306.91,306.38,306.49,7630.0,306.86,306.91,306.38,306.49,7630.0
2024-10-28 14:20:00,306.47,306.55,305.93,306.29,6892.0,306.47,306.55,305.93,306.29,6892.0
2024-10-28 14:30:00,306.23,306.49,306.22,306.36,4923.0,306.23,306.49,306.22,306.36,4923.0
2024-10-28 14:40:00,306.46,307.09,306.36,307.09,12032.0,306.46,307.09,306.36,307.09,12032.0
2024-10-28 14:50:00,307.01,307.39,306.73,306.73,11665.0,307.01,307.39,306.73,306.73,11665.0
2024-10-28 15:00:00,306.59,307.18,306.41,306.81,7648.0,306.59,307.18,306.41,306.81,7648.0
2024-10-28 15:10:00,306.91,307.41,306.64,307.23,9961.0,306.91,307.41,306.64,307.23,9961.0
2024-10-28 15:20:00,307.25,307.64,307.13,307.18,7230.0,307.25,307.64,307.13,307.18,7230.0
2024-10-28 15:30:00,307.09,308.07,307.04,307.55,18670.0,307.09,308.07,307.04,307.55,18670.0
2024-10-28 15:40:00,307.55,307.82,307.32,307.55,22433.0,307.55,307.82,307.32,307.55,22433.0
2024-10-28 15:50:00,307.5,307.95,307.06,307.65,131419.0,307.5,307.95,307.06,307.65,131419.0
2024-10-29 09:30:00,306.78,307.49,305.0,305.5,90805.0,306.78,307.49,305.0,305.5,90805.0
2024-10-29 09:40:00,305.64,306.14,305.01,306.13,39901.0,305.64,306.14,305.01,306.13,39901.0
2024-10-29 09:50:00,305.9,307.31,305.69,305.83,24319.0,305.9,307.31,305.69,305.83,24319.0
2024-10-29 10:00:00,305.87,306.31,305.14,305.48,12848.0,305.87,306.31,305.14,305.48,12848.0
2024-10-29 10:10:00,305.48,305.59,304.3,304.85,33109.0,305.48,305.59,304.3,304.85,33109.0
2024-10-29 10:20:00,304.81,305.83,303.85,304.34,26067.0,304.81,305.83,303.85,304.34,26067.0
2024-10-29 10:30:00,304.32,305.71,304.1,305.68,24256.0,304.32,305.71,304.1,305.68,24256.0
2024-10-29 10:40:00,305.57,305.77,304.02,304.58,18508.0,305.57,305.77,304.02,304.58,18508.0
2024-10-29 10:50:00,304.39,304.87,303.92,304.0,10576.0,304.39,304.87,303.92,304.0,10576.0
2024-10-29 11:00:00,304.15,305.15,304.15,304.81,11415.0,304.15,305.15,304.15,304.81,11415.0
2024-10-29 11:10:00,304.56,305.51,304.54,305.12,7857.0,304.56,305.51,304.54,305.12,7857.0
2024-10-29 11:20:00,305.15,305.42,304.73,305.03,5675.0,305.15,305.42,304.73,305.03,5675.0
2024-10-29 11:30:00,305.13,305.62,304.99,305.62,8396.0,305.13,305.62,304.99,305.62,8396.0
2024-10-29 11:40:00,305.63,306.25,305.58,305.84,9995.0,305.63,306.25,305.58,305.84,9995.0
2024-10-29 11:50:00,305.92,306.12,305.56,305.62,15556.0,305.92,306.12,305.56,305.62,15556.0
2024-10-29 12:00:00,305.62,306.0,305.5,305.59,16713.0,305.62,306.0,305.5,305.59,16713.0
2024-10-29 12:10:00,305.59,305.59,304.13,304.15,13816.0,305.59,305.59,304.13,304.15,13816.0
2024-10-29 12:20:00,304.04,304.56,304.0,304.5,10679.0,304.04,304.56,304.0,304.5,10679.0
2024-10-29 12:30:00,304.56,304.91,304.48,304.59,12428.0,304.56,304.91,304.48,304.59,12428.0
2024-10-29 12:40:00,304.59,304.71,304.13,304.71,10614.0,304.59,304.71,304.13,304.71,10614.0
2024-10-29 12:50:00,304.67,305.03,304.53,304.94,8657.0,304.67,305.03,304.53,304.94,8657.0
2024-10-29 13:00:00,304.96,305.5,304.39,304.39,24406.0,304.96,305.5,304.39,304.39,24406.0
2024-10-29 13:10:00,304.39,305.29,304.26,305.29,15564.0,304.39,305.29,304.26,305.29,15564.0
2024-10-29 13:20:00,305.18,305.78,305.13,305.29,39209.0,305.18,305.78,305.13,305.29,39209.0
2024-10-29 13:30:00,305.13,305.18,304.64,304.65,5823.0,305.13,305.18,304.64,304.65,5823.0
2024-10-29 13:40:00,304.57,305.4,304.23,304.99,13734.0,304.57,305.4,304.23,304.99,13734.0
2024-10-29 13:50:00,305.15,305.95,305.08,305.95,9653.0,305.15,305.95,305.08,305.95,9653.0
2024-10-29 14:00:00,305.8,305.94,305.37,305.61,9685.0,305.8,305.94,305.37,305.61,9685.0
2024-10-29 14:10:00,305.61,305.72,305.23,305.53,12761.0,305.61,305.72,305.23,305.53,12761.0
2024-10-29 14:20:00,305.49,305.91,305.24,305.43,6351.0,305.49,305.91,305.24,305.43,6351.0
2024-10-29 14:30:00,305.34,305.77,305.19,305.64,11748.0,305.34,305.77,305.19,305.64,11748.0
2024-10-29 14:40:00,305.63,305.82,305.33,305.46,8242.0,305.63,305.82,305.33,305.46,8242.0
2024-10-29 14:50:00,305.53,305.79,305.41,305.64,9018.0,305.53,305.79,305.41,305.64,9018.0
2024-10-29 15:00:00,305.72,306.17,305.52,305.94,7100.0,305.72,306.17,305.52,305.94,7100.0
2024-10-29 15:10:00,306.06,306.48,305.87,306.47,8225.0,306.06,306.48,305.87,306.47,8225.0
2024-10-29 15:20:00,306.46,306.72,306.16,306.69,32933.0,306.46,306.72,306.16,306.69,32933.0
2024-10-29 15:30:00,306.69,306.77,305.79,305.96,14549.0,306.69,306.77,305.79,305.96,14549.0
2024-10-29 15:40:00,305.88,306.31,305.74,305.93,27002.0,305.88,306.31,305.74,305.93,27002.0
2024-10-29 15:50:00,305.87,306.11,304.5,304.81,147683.0,305.87,306.11,304.5,304.81,147683.0
2024-10-30 09:30:00,303.46,305.83,301.5,305.3,56081.0,303.46,305.83,301.5,305.3,56081.0
2024-10-30 09:40:00,304.7,305.65,304.3,304.84,39354.0,304.7,305.65,304.3,304.84,39354.0
2024-10-30 09:50:00,304.72,305.29,304.3,304.93,9795.0,304.72,305.29,304.3,304.93,9795.0
2024-10-30 10:00:00,304.98,306.23,304.53,306.16,33735.0,304.98,306.23,304.53,306.16,33735.0
2024-10-30 10:10:00,306.15,307.44,305.44,307.0,13764.0,306.15,307.44,305.44,307.0,13764.0
2024-10-30 10:20:00,307.31,307.38,306.97,307.23,9923.0,307.31,307.38,306.97,307.23,9923.0
2024-10-30 10:30:00,307.23,308.8,307.03,308.23,19093.0,307.23,308.8,307.03,308.23,19093.0
2024-10-30 10:40:00,308.23,308.37,306.94,307.43,10456.0,308.23,308.37,306.94,307.43,10456.0
2024-10-30 10:50:00,307.42,308.0,306.63,307.28,14127.0,307.42,308.0,306.63,307.28,14127.0
2024-10-30 11:00:00,307.33,307.33,305.91,306.09,8355.0,307.33,307.33,305.91,306.09,8355.0
2024-10-30 11:10:00,306.06,306.06,305.14,305.66,18042.0,306.06,306.06,305.14,305.66,18042.0
2024-10-30 11:20:00,305.52,305.8,304.99,305.8,10792.0,305.52,305.8,304.99,305.8,10792.0
2024-10-30 11:30:00,305.8,306.65,305.57,306.47,11068.0,305.8,306.65,305.57,306.47,11068.0
2024-10-30 11:40:00,306.42,306.81,306.22,306.62,9691.0,306.42,306.81,306.22,306.62,9691.0
2024-10-30 11:50:00,306.56,306.64,306.19,306.46,6544.0,306.56,306.64,306.19,306.46,6544.0
2024-10-30 12:00:00,306.59,306.64,305.81,306.16,12908.0,306.59,306.64,305.81,306.16,12908.0
2024-10-30 12:10:00,306.07,306.07,305.38,305.7,12004.0,306.07,306.07,305.38,305.7,12004.0
2024-10-30 12:20:00,305.59,305.93,305.11,305.22,5606.0,305.59,305.93,305.11,305.22,5606.0
2024-10-30 12:30:00,305.47,306.0,305.11,305.94,7472.0,305.47,306.0,305.11,305.94,7472.0
2024-10-30 12:40:00,306.11,306.23,305.69,305.69,8114.0,306.11,306.23,305.69,305.69,8114.0
2024-10-30 12:50:00,305.83,305.83,305.0,305.09,10541.0,305.83,305.83,305.0,305.09,10541.0
2024-10-30 13:00:00,305.01,305.81,304.98,305.81,6201.0,305.01,305.81,304.98,305.81,6201.0
2024-10-30 13:10:00,305.86,305.87,305.12,305.21,5552.0,305.86,305.87,305.12,305.21,5552.0
2024-10-30 13:20:00,305.06,305.41,304.77,305.04,11211.0,305.06,305.41,304.77,305.04,11211.0
2024-10-30 13:30:00,304.85,305.09,304.55,304.74,35497.0,304.85,305.09,304.55,304.74,35497.0
2024-10-30 13:40:00,304.73,305.21,304.52,304.88,13015.0,304.73,305.21,304.52,304.88,13015.0
2024-10-30 13:50:00,305.11,305.19,304.74,304.79,12595.0,305.11,305.19,304.74,304.79,12595.0
2024-10-30 14:00:00,304.75,305.54,304.75,305.48,7942.0,304.75,305.54,304.75,305.48,7942.0
2024-10-30 14:10:00,305.44,305.48,304.95,305.01,8210.0,305.44,305.48,304.95,305.01,8210.0
2024-10-30 14:20:00,304.86,305.36,304.85,305.04,16402.0,304.86,305.36,304.85,305.04,16402.0
2024-10-30 14:30:00,305.2,305.68,305.02,305.27,9236.0,305.2,305.68,305.02,305.27,9236.0
2024-10-30 14:40:00,305.27,305.35,305.03,305.11,6780.0,305.27,305.35,305.03,305.11,6780.0
2024-10-30 14:50:00,305.11,305.44,304.87,305.33,20473.0,305.11,305.44,304.87,305.33,20473.0
2024-10-30 15:00:00,305.35,305.35,304.52,304.74,34541.0,305.35,305.35,304.52,304.74,34541.0
2024-10-30 15:10:00,304.81,305.39,304.8,304.89,16427.0,304.81,305.39,304.8,304.89,16427.0
2024-10-30 15:20:00,304.97,305.15,304.76,304.79,22773.0,304.97,305.15,304.76,304.79,22773.0
2024-10-30 15:30:00,304.8,305.11,304.66,305.0,39641.0,304.8,305.11,304.66,305.0,39641.0
2024-10-30 15:40:00,305.06,305.32,304.37,304.53,25161.0,305.06,305.32,304.37,304.53,25161.0
2024-10-30 15:50:00,304.53,304.61,302.93,303.84,141737.0,304.53,304.61,302.93,303.84,141737.0
2024-10-31 09:30:00,302.7,303.71,301.02,301.3,39090.0,302.7,303.71,301.02,301.3,39090.0
2024-10-31 09:40:00,301.12,301.2,299.44,299.44,57775.0,301.12,301.2,299.44,299.44,57775.0
2024-10-31 09:50:00,299.44,299.97,297.5,298.7,61925.0,299.44,299.97,297.5,298.7,61925.0
2024-10-31 10:00:00,298.59,298.7,296.09,296.47,45118.0,298.59,298.7,296.09,296.47,45118.0
2024-10-31 10:10:00,296.29,297.28,296.0,297.03,26739.0,296.29,297.28,296.0,297.03,26739.0
2024-10-31 10:20:00,296.83,297.02,295.79,295.95,31571.0,296.83,297.02,295.79,295.95,31571.0
2024-10-31 10:30:00,296.07,297.34,295.81,297.01,19227.0,296.07,297.34,295.81,297.01,19227.0
2024-10-31 10:40:00,297.01,297.2,295.8,295.91,17624.0,297.01,297.2,295.8,295.91,17624.0
2024-10-31 10:50:00,295.81,297.0,295.81,296.71,20631.0,295.81,297.0,295.81,296.71,20631.0
2024-10-31 11:00:00,296.88,296.88,295.86,296.6,16848.0,296.88,296.88,295.86,296.6,16848.0
2024-10-31 11:10:00,296.43,297.27,296.43,297.24,11449.0,296.43,297.27,296.43,297.24,11449.0
2024-10-31 11:20:00,296.99,297.39,296.41,296.54,7391.0,296.99,297.39,296.41,296.54,7391.0
2024-10-31 11:30:00,296.73,296.81,295.81,296.0,20259.0,296.73,296.81,295.81,296.0,20259.0
2024-10-31 11:40:00,295.98,296.7,295.26,295.32,13824.0,295.98,296.7,295.26,295.32,13824.0
2024-10-31 11:50:00,295.21,295.51,294.2,295.3,65609.0,295.21,295.51,294.2,295.3,65609.0
2024-10-31 12:00:00,295.18,295.91,295.13,295.8,28762.0,295.18,295.91,295.13,295.8,28762.0
2024-10-31 12:10:00,296.0,297.38,295.55,297.37,15341.0,296.0,297.38,295.55,297.37,15341.0
2024-10-31 12:20:00,297.3,298.29,297.3,298.23,21916.0,297.3,298.29,297.3,298.23,21916.0
2024-10-31 12:30:00,298.15,298.38,297.82,297.92,7863.0,298.15,298.38,297.82,297.92,7863.0
2024-10-31 12:40:00,298.06,298.45,297.87,298.22,9461.0,298.06,298.45,297.87,298.22,9461.0
2024-10-31 12:50:00,298.25,299.43,298.11,299.28,10335.0,298.25,299.43,298.11,299.28,10335.0
2024-10-31 13:00:00,299.27,299.98,299.23,299.49,17400.0,299.27,299.98,299.23,299.49,17400.0
2024-10-31 13:10:00,299.41,299.44,298.69,299.17,12755.0,299.41,299.44,298.69,299.17,12755.0
2024-10-31 13:20:00,299.27,299.87,299.12,299.25,3415.0,299.27,299.87,299.12,299.25,3415.0
2024-10-31 13:30:00,299.28,299.46,299.02,299.09,11074.0,299.28,299.46,299.02,299.09,11074.0
2024-10-31 13:40:00,299.09,299.45,298.82,299.35,9550.0,299.09,299.45,298.82,299.35,9550.0
2024-10-31 13:50:00,299.53,299.86,299.32,299.47,7048.0,299.53,299.86,299.32,299.47,7048.0
2024-10-31 14:00:00,299.66,299.66,298.75,298.84,9336.0,299.66,299.66,298.75,298.84,9336.0
2024-10-31 14:10:00,298.83,298.98,298.3,298.37,10000.0,298.83,298.98,298.3,298.37,10000.0
2024-10-31 14:20:00,298.36,298.56,298.02,298.22,10477.0,298.36,298.56,298.02,298.22,10477.0
2024-10-31 14:30:00,298.38,298.96,298.29,298.44,7525.0,298.38,298.96,298.29,298.44,7525.0
2024-10-31 14:40:00,298.33,298.44,297.86,297.93,8963.0,298.33,298.44,297.86,297.93,8963.0
2024-10-31 14:50:00,297.97,298.42,297.78,298.41,15100.0,297.97,298.42,297.78,298.41,15100.0
2024-10-31 15:00:00,298.28,298.7,297.85,298.55,5431.0,298.28,298.7,297.85,298.55,5431.0
2024-10-31 15:10:00,298.44,298.47,297.64,298.12,10057.0,298.44,298.47,297.64,298.12,10057.0
2024-10-31 15:20:00,298.12,298.42,297.74,297.75,10921.0,298.12,298.42,297.74,297.75,10921.0
2024-10-31 15:30:00,297.84,298.23,297.58,298.12,24418.0,297.84,298.23,297.58,298.12,24418.0
2024-10-31 15:40:00,298.08,298.47,297.77,298.23,17483.0,298.08,298.47,297.77,298.23,17483.0
2024-10-31 15:50:00,298.28,299.09,297.61,297.9,143205.0,298.28,299.09,297.61,297.9,143205.0
2024-11-01 09:30:00,299.85,301.5,297.76,299.23,75048.0,299.85,301.5,297.76,299.23,75048.0
2024-11-01 09:40:00,299.17,301.33,298.64,300.98,95138.0,299.17,301.33,298.64,300.98,95138.0
2024-11-01 09:50:00,300.88,303.58,300.7,303.42,39428.0,300.88,303.58,300.7,303.42,39428.0
2024-11-01 10:00:00,303.32,305.82,303.27,305.78,87380.0,303.32,305.82,303.27,305.78,87380.0
2024-11-01 10:10:00,305.83,310.3,305.83,309.63,103559.0,305.83,310.3,305.83,309.63,103559.0
2024-11-01 10:20:00,309.68,311.24,308.74,310.29,109156.0,309.68,311.24,308.74,310.29,109156.0
2024-11-01 10:30:00,310.4,313.2,310.0,311.98,148476.0,310.4,313.2,310.0,311.98,148476.0
2024-11-01 10:40:00,312.0,313.1,310.81,311.8,49155.0,312.0,313.1,310.81,311.8,49155.0
2024-11-01 10:50:00,311.74,313.69,311.21,313.69,42024.0,311.74,313.69,311.21,313.69,42024.0
2024-11-01 11:00:00,313.77,314.2,312.27,312.27,100506.0,313.77,314.2,312.27,312.27,100506.0
2024-11-01 11:10:00,312.21,313.72,311.92,313.61,38672.0,312.21,313.72,311.92,313.61,38672.0
2024-11-01 11:20:00,313.88,316.33,313.86,316.33,44668.0,313.88,316.33,313.86,316.33,44668.0
2024-11-01 11:30:00,316.25,316.68,315.73,316.5,50745.0,316.25,316.68,315.73,316.5,50745.0
2024-11-01 11:40:00,316.35,316.6,315.8,316.0,34553.0,316.35,316.6,315.8,316.0,34553.0
2024-11-01 11:50:00,315.92,318.27,315.8,318.17,89302.0,315.92,318.27,315.8,318.17,89302.0
2024-11-01 12:00:00,318.22,319.45,317.02,319.25,27451.0,318.22,319.45,317.02,319.25,27451.0
2024-11-01 12:10:00,319.27,319.44,318.4,318.47,39570.0,319.27,319.44,318.4,318.47,39570.0
2024-11-01 12:20:00,318.47,319.13,318.01,318.22,99379.0,318.47,319.13,318.01,318.22,99379.0
2024-11-01 12:30:00,318.26,319.6,317.92,318.85,56114.0,318.26,319.6,317.92,318.85,56114.0
2024-11-01 12:40:00,318.85,319.05,316.53,318.06,44874.0,318.85,319.05,316.53,318.06,44874.0
2024-11-01 12:50:00,317.86,317.88,317.24,317.24,12084.0,317.86,317.88,317.24,317.24,12084.0
2024-11-01 13:00:00,317.54,319.11,317.28,319.07,19384.0,317.54,319.11,317.28,319.07,19384.0
2024-11-01 13:10:00,319.02,319.97,318.92,319.9,71713.0,319.02,319.97,318.92,319.9,71713.0
2024-11-01 13:20:00,319.9,321.52,319.8,321.05,55695.0,319.9,321.52,319.8,321.05,55695.0
2024-11-01 13:30:00,321.07,321.22,319.24,319.97,57533.0,321.07,321.22,319.24,319.97,57533.0
2024-11-01 13:40:00,319.84,320.83,319.46,320.83,31559.0,319.84,320.83,319.46,320.83,31559.0
2024-11-01 13:50:00,320.84,322.16,320.66,321.71,44812.0,320.84,322.16,320.66,321.71,44812.0
2024-11-01 14:00:00,321.57,322.17,320.27,320.92,46080.0,321.57,322.17,320.27,320.92,46080.0
2024-11-01 14:10:00,320.89,322.0,320.86,321.14,26602.0,320.89,322.0,320.86,321.14,26602.0
2024-11-01 14:20:00,321.3,321.91,320.8,321.59,20294.0,321.3,321.91,320.8,321.59,20294.0
2024-11-01 14:30:00,321.49,322.04,321.11,321.85,51471.0,321.49,322.04,321.11,321.85,51471.0
2024-11-01 14:40:00,321.85,322.21,321.17,322.21,25321.0,321.85,322.21,321.17,322.21,25321.0
2024-11-01 14:50:00,322.27,322.36,321.64,321.97,15710.0,322.27,322.36,321.64,321.97,15710.0
2024-11-01 15:00:00,321.96,322.33,321.67,321.87,26929.0,321.96,322.33,321.67,321.87,26929.0
2024-11-01 15:10:00,321.9,322.03,320.84,321.19,51526.0,321.9,322.03,320.84,321.19,51526.0
2024-11-01 15:20:00,321.15,322.14,321.05,321.97,31763.0,321.15,322.14,321.05,321.97,31763.0
2024-11-01 15:30:00,321.97,322.1,321.53,321.93,52372.0,321.97,322.1,321.53,321.93,52372.0
2024-11-01 15:40:00,321.96,322.28,321.33,321.63,53308.0,321.96,322.28,321.33,321.63,53308.0
2024-11-01 15:50:00,321.58,321.88,320.55,321.12,219065.0,321.58,321.88,320.55,321.12,219065.0
2024-11-04 09:30:00,320.26,321.9,316.7,319.41,116885.0,320.26,321.9,316.7,319.41,116885.0
2024-11-04 09:40:00,319.43,320.91,319.12,319.36,53369.0,319.43,320.91,319.12,319.36,53369.0
2024-11-04 09:50:00,319.24,322.43,318.02,320.62,39149.0,319.24,322.43,318.02,320.62,39149.0
2024-11-04 10:00:00,320.44,321.16,318.63,319.71,38335.0,320.44,321.16,318.63,319.71,38335.0
2024-11-04 10:10:00,319.8,320.6,319.57,319.85,40198.0,319.8,320.6,319.57,319.85,40198.0
2024-11-04 10:20:00,319.94,320.56,319.94,320.13,17864.0,319.94,320.56,319.94,320.13,17864.0
2024-11-04 10:30:00,320.25,320.64,319.3,320.1,31864.0,320.25,320.64,319.3,320.1,31864.0
2024-11-04 10:40:00,320.03,320.03,318.26,318.69,23547.0,320.03,320.03,318.26,318.69,23547.0
2024-11-04 10:50:00,318.69,319.64,318.21,319.43,18241.0,318.69,319.64,318.21,319.43,18241.0
2024-11-04 11:00:00,319.32,319.8,318.9,319.03,31618.0,319.32,319.8,318.9,319.03,31618.0
2024-11-04 11:10:00,319.11,320.74,318.91,320.25,31627.0,319.11,320.74,318.91,320.25,31627.0
2024-11-04 11:20:00,320.12,320.73,319.87,320.52,24257.0,320.12,320.73,319.87,320.52,24257.0
2024-11-04 11:30:00,320.62,321.58,320.19,321.55,48802.0,320.62,321.58,320.19,321.55,48802.0
2024-11-04 11:40:00,321.58,321.6,320.09,320.28,22361.0,321.58,321.6,320.09,320.28,22361.0
2024-11-04 11:50:00,320.29,320.6,318.12,318.28,33224.0,320.29,320.6,318.12,318.28,33224.0
2024-11-04 12:00:00,318.44,319.37,318.44,319.0,15135.0,318.44,319.37,318.44,319.0,15135.0
2024-11-04 12:10:00,318.99,320.04,318.98,319.37,13655.0,318.99,320.04,318.98,319.37,13655.0
2024-11-04 12:20:00,319.57,320.44,319.37,320.31,73987.0,319.57,320.44,319.37,320.31,73987.0
2024-11-04 12:30:00,320.31,320.54,318.7,318.9,31292.0,320.31,320.54,318.7,318.9,31292.0
2024-11-04 12:40:00,318.94,318.94,318.22,318.23,7214.0,318.94,318.94,318.22,318.23,7214.0
2024-11-04 12:50:00,318.06,319.54,318.04,319.22,12069.0,318.06,319.54,318.04,319.22,12069.0
2024-11-04 13:00:00,318.94,319.24,318.37,318.6,15605.0,318.94,319.24,318.37,318.6,15605.0
2024-11-04 13:10:00,318.76,319.67,318.68,319.25,7668.0,318.76,319.67,318.68,319.25,7668.0
2024-11-04 13:20:00,319.27,319.95,319.06,319.78,17127.0,319.27,319.95,319.06,319.78,17127.0
2024-11-04 13:30:00,319.77,319.96,319.64,319.77,6968.0,319.77,319.96,319.64,319.77,6968.0
2024-11-04 13:40:00,319.77,319.9,319.1,319.31,10851.0,319.77,319.9,319.1,319.31,10851.0
2024-11-04 13:50:00,319.38,319.59,318.9,318.99,22761.0,319.38,319.59,318.9,318.99,22761.0
2024-11-04 14:00:00,319.03,319.08,318.23,318.93,12821.0,319.03,319.08,318.23,318.93,12821.0
2024-11-04 14:10:00,318.93,318.97,318.43,318.63,9932.0,318.93,318.97,318.43,318.63,9932.0
2024-11-04 14:20:00,318.62,319.15,318.2,318.53,15681.0,318.62,319.15,318.2,318.53,15681.0
2024-11-04 14:30:00,318.56,319.21,318.51,319.01,8107.0,318.56,319.21,318.51,319.01,8107.0
2024-11-04 14:40:00,319.06,319.16,318.2,318.39,10126.0,319.06,319.16,318.2,318.39,10126.0
2024-11-04 14:50:00,318.31,318.31,317.4,317.56,12939.0,318.31,318.31,317.4,317.56,12939.0
2024-11-04 15:00:00,317.56,317.84,317.13,317.63,25074.0,317.56,317.84,317.13,317.63,25074.0
2024-11-04 15:10:00,317.63,317.96,317.14,317.93,23315.0,317.63,317.96,317.14,317.93,23315.0
2024-11-04 15:20:00,317.93,318.17,317.36,317.55,15914.0,317.93,318.17,317.36,317.55,15914.0
2024-11-04 15:30:00,317.54,317.58,316.86,317.44,29948.0,317.54,317.58,316.86,317.44,29948.0
2024-11-04 15:40:00,317.34,318.2,317.3,318.0,28407.0,317.34,318.2,317.3,318.0,28407.0
2024-11-04 15:50:00,317.96,318.81,317.42,318.13,136211.0,317.96,318.81,317.42,318.13,136211.0
2024-11-05 09:30:00,317.0,319.68,317.0,319.06,42122.0,317.0,319.68,317.0,319.06,42122.0
2024-11-05 09:40:00,319.82,320.1,318.57,319.92,23850.0,319.82,320.1,318.57,319.92,23850.0
2024-11-05 09:50:00,319.92,320.06,317.59,318.48,13765.0,319.92,320.06,317.59,318.48,13765.0
2024-11-05 10:00:00,318.65,319.02,316.76,317.23,22483.0,318.65,319.02,316.76,317.23,22483.0
2024-11-05 10:10:00,317.45,318.39,316.19,317.21,66657.0,317.45,318.39,316.19,317.21,66657.0
2024-11-05 10:20:00,317.22,318.21,316.96,318.15,19620.0,317.22,318.21,316.96,318.15,19620.0
2024-11-05 10:30:00,318.15,319.76,317.7,319.75,9823.0,318.15,319.76,317.7,319.75,9823.0
2024-11-05 10:40:00,319.3,319.86,319.12,319.66,9124.0,319.3,319.86,319.12,319.66,9124.0
2024-11-05 10:50:00,319.69,319.69,318.85,319.47,6070.0,319.69,319.69,318.85,319.47,6070.0
2024-11-05 11:00:00,319.38,319.84,319.01,319.56,12241.0,319.38,319.84,319.01,319.56,12241.0
2024-11-05 11:10:00,319.56,320.15,319.0,319.05,14783.0,319.56,320.15,319.0,319.05,14783.0
2024-11-05 11:20:00,319.11,319.58,319.04,319.31,8786.0,319.11,319.58,319.04,319.31,8786.0
2024-11-05 11:30:00,319.4,320.24,319.4,319.73,18279.0,319.4,320.24,319.4,319.73,18279.0
2024-11-05 11:40:00,319.77,320.05,319.49,319.72,9803.0,319.77,320.05,319.49,319.72,9803.0
2024-11-05 11:50:00,319.69,319.97,319.0,319.0,13644.0,319.69,319.97,319.0,319.0,13644.0
2024-11-05 12:00:00,319.11,319.2,317.61,317.72,11483.0,319.11,319.2,317.61,317.72,11483.0
2024-11-05 12:10:00,317.71,317.71,317.1,317.4,10244.0,317.71,317.71,317.1,317.4,10244.0
2024-11-05 12:20:00,317.43,318.84,317.32,318.56,7234.0,317.43,318.84,317.32,318.56,7234.0
2024-11-05 12:30:00,318.74,319.14,318.59,318.76,7284.0,318.74,319.14,318.59,318.76,7284.0
2024-11-05 12:40:00,319.12,319.5,318.93,319.41,6308.0,319.12,319.5,318.93,319.41,6308.0
2024-11-05 12:50:00,319.5,319.67,318.93,319.19,4611.0,319.5,319.67,318.93,319.19,4611.0
2024-11-05 13:00:00,319.19,319.79,319.19,319.56,15746.0,319.19,319.79,319.19,319.56,15746.0
2024-11-05 13:10:00,319.56,319.61,318.6,319.17,13007.0,319.56,319.61,318.6,319.17,13007.0
2024-11-05 13:20:00,319.15,319.15,318.39,318.78,5670.0,319.15,319.15,318.39,318.78,5670.0
2024-11-05 13:30:00,318.66,319.17,318.31,318.7,9801.0,318.66,319.17,318.31,318.7,9801.0
2024-11-05 13:40:00,318.89,319.71,318.48,319.35,26822.0,318.89,319.71,318.48,319.35,26822.0
2024-11-05 13:50:00,319.28,319.84,318.75,318.89,14176.0,319.28,319.84,318.75,318.89,14176.0
2024-11-05 14:00:00,318.75,319.39,318.45,319.06,13697.0,318.75,319.39,318.45,319.06,13697.0
2024-11-05 14:10:00,319.36,319.43,318.46,318.53,6424.0,319.36,319.43,318.46,318.53,6424.0
2024-11-05 14:20:00,318.6,318.7,318.06,318.43,23499.0,318.6,318.7,318.06,318.43,23499.0
2024-11-05 14:30:00,318.42,318.96,318.37,318.87,5471.0,318.42,318.96,318.37,318.87,5471.0
2024-11-05 14:40:00,318.96,319.32,318.68,318.68,4706.0,318.96,319.32,318.68,318.68,4706.0
2024-11-05 14:50:00,318.65,318.84,318.39,318.51,5554.0,318.65,318.84,318.39,318.51,5554.0
2024-11-05 15:00:00,318.47,319.35,318.42,319.34,7918.0,318.47,319.35,318.42,319.34,7918.0
2024-11-05 15:10:00,319.37,319.69,319.13,319.58,15145.0,319.37,319.69,319.13,319.58,15145.0
2024-11-05 15:20:00,319.66,319.88,319.4,319.88,8956.0,319.66,319.88,319.4,319.88,8956.0
2024-11-05 15:30:00,319.98,320.14,319.66,319.91,21761.0,319.98,320.14,319.66,319.91,21761.0
2024-11-05 15:40:00,319.86,320.07,319.18,319.3,15622.0,319.86,320.07,319.18,319.3,15622.0
2024-11-05 15:50:00,319.19,319.7,318.93,319.26,118670.0,319.19,319.7,318.93,319.26,118670.0
2024-11-06 09:30:00,320.0,321.69,317.56,317.75,82432.0,320.0,321.69,317.56,317.75,82432.0
2024-11-06 09:40:00,317.64,318.48,313.68,314.13,61940.0,317.64,318.48,313.68,314.13,61940.0
2024-11-06 09:50:00,314.05,314.24,310.49,312.06,50974.0,314.05,314.24,310.49,312.06,50974.0
2024-11-06 10:00:00,312.37,313.68,310.31,311.77,47275.0,312.37,313.68,310.31,311.77,47275.0
2024-11-06 10:10:00,311.73,312.43,310.42,311.79,36103.0,311.73,312.43,310.42,311.79,36103.0
2024-11-06 10:20:00,311.43,313.46,310.3,313.16,37741.0,311.43,313.46,310.3,313.16,37741.0
2024-11-06 10:30:00,313.42,315.0,312.89,313.61,51722.0,313.42,315.0,312.89,313.61,51722.0
2024-11-06 10:40:00,313.79,314.93,313.5,314.19,27212.0,313.79,314.93,313.5,314.19,27212.0
2024-11-06 10:50:00,313.89,314.25,313.13,313.14,45007.0,313.89,314.25,313.13,313.14,45007.0
2024-11-06 11:00:00,313.1,314.36,313.1,313.91,44020.0,313.1,314.36,313.1,313.91,44020.0
2024-11-06 11:10:00,314.17,316.73,313.74,315.25,23310.0,314.17,316.73,313.74,315.25,23310.0
2024-11-06 11:20:00,315.25,316.15,315.0,315.24,17790.0,315.25,316.15,315.0,315.24,17790.0
2024-11-06 11:30:00,315.18,315.18,314.54,314.97,11878.0,315.18,315.18,314.54,314.97,11878.0
2024-11-06 11:40:00,315.05,315.05,314.49,314.73,7539.0,315.05,315.05,314.49,314.73,7539.0
2024-11-06 11:50:00,314.35,315.77,314.26,315.77,11154.0,314.35,315.77,314.26,315.77,11154.0
2024-11-06 12:00:00,315.63,315.63,314.36,314.36,7487.0,315.63,315.63,314.36,314.36,7487.0
2024-11-06 12:10:00,314.65,314.97,314.31,314.69,15869.0,314.65,314.97,314.31,314.69,15869.0
2024-11-06 12:20:00,314.72,314.72,313.71,313.98,15680.0,314.72,314.72,313.71,313.98,15680.0
2024-11-06 12:30:00,314.25,314.25,313.26,313.75,14936.0,314.25,314.25,313.26,313.75,14936.0
2024-11-06 12:40:00,313.44,314.7,313.44,313.92,11088.0,313.44,314.7,313.44,313.92,11088.0
2024-11-06 12:50:00,314.23,314.51,313.9,314.3,5960.0,314.23,314.51,313.9,314.3,5960.0
2024-11-06 13:00:00,314.3,314.64,313.98,314.44,15990.0,314.3,314.64,313.98,314.44,15990.0
2024-11-06 13:10:00,314.44,314.93,313.84,314.69,25597.0,314.44,314.93,313.84,314.69,25597.0
2024-11-06 13:20:00,314.7,316.4,314.7,315.71,14718.0,314.7,316.4,314.7,315.71,14718.0
2024-11-06 13:30:00,315.5,316.09,315.43,315.95,9625.0,315.5,316.09,315.43,315.95,9625.0
2024-11-06 13:40:00,315.93,316.21,315.31,315.53,20489.0,315.93,316.21,315.31,315.53,20489.0
2024-11-06 13:50:00,315.6,315.92,315.23,315.55,7415.0,315.6,315.92,315.23,315.55,7415.0
2024-11-06 14:00:00,315.44,315.7,314.69,314.79,10003.0,315.44,315.7,314.69,314.79,10003.0
2024-11-06 14:10:00,314.86,314.9,314.31,314.65,13000.0,314.86,314.9,314.31,314.65,13000.0
2024-11-06 14:20:00,314.66,315.99,314.49,315.8,9485.0,314.66,315.99,314.49,315.8,9485.0
2024-11-06 14:30:00,315.61,316.02,315.37,315.68,12641.0,315.61,316.02,315.37,315.68,12641.0
2024-11-06 14:40:00,315.42,315.55,314.07,314.08,10733.0,315.42,315.55,314.07,314.08,10733.0
2024-11-06 14:50:00,314.21,314.66,313.72,314.49,20832.0,314.21,314.66,313.72,314.49,20832.0
2024-11-06 15:00:00,314.37,314.48,314.13,314.37,14016.0,314.37,314.48,314.13,314.37,14016.0
2024-11-06 15:10:00,314.4,315.96,314.22,315.85,19220.0,314.4,315.96,314.22,315.85,19220.0
2024-11-06 15:20:00,316.0,316.24,315.3,315.38,18943.0,316.0,316.24,315.3,315.38,18943.0
2024-11-06 15:30:00,315.38,315.42,314.52,314.86,22345.0,315.38,315.42,314.52,314.86,22345.0
2024-11-06 15:40:00,314.94,315.28,313.96,315.25,78545.0,314.94,315.28,313.96,315.25,78545.0
2024-11-06 15:50:00,315.47,315.7,313.03,313.22,153047.0,315.47,315.7,313.03,313.22,153047.0
2024-11-07 09:30:00,316.54,323.01,314.5,321.15,79254.0,316.54,323.01,314.5,321.15,79254.0
2024-11-07 09:40:00,321.15,321.79,314.53,317.38,42155.0,321.15,321.79,314.53,317.38,42155.0
2024-11-07 09:50:00,317.44,319.12,316.88,318.15,23733.0,317.44,319.12,316.88,318.15,23733.0
2024-11-07 10:00:00,318.47,318.47,317.1,317.5,15743.0,318.47,318.47,317.1,317.5,15743.0
2024-11-07 10:10:00,317.46,318.5,316.22,316.89,16576.0,317.46,318.5,316.22,316.89,16576.0
2024-11-07 10:20:00,317.26,317.26,315.63,316.8,9375.0,317.26,317.26,315.63,316.8,9375.0
2024-11-07 10:30:00,317.13,318.09,316.78,317.04,11854.0,317.13,318.09,316.78,317.04,11854.0
2024-11-07 10:40:00,316.79,317.23,315.49,315.96,22836.0,316.79,317.23,315.49,315.96,22836.0
2024-11-07 10:50:00,316.29,317.28,315.96,316.8,15959.0,316.29,317.28,315.96,316.8,15959.0
2024-11-07 11:00:00,316.82,316.97,314.79,314.79,20773.0,316.82,316.97,314.79,314.79,20773.0
2024-11-07 11:10:00,315.03,315.21,314.15,314.15,18684.0,315.03,315.21,314.15,314.15,18684.0
2024-11-07 11:20:00,314.38,314.74,313.86,314.08,17632.0,314.38,314.74,313.86,314.08,17632.0
2024-11-07 11:30:00,314.09,314.62,313.45,313.71,17738.0,314.09,314.62,313.45,313.71,17738.0
2024-11-07 11:40:00,313.88,313.89,312.31,312.75,39384.0,313.88,313.89,312.31,312.75,39384.0
2024-11-07 11:50:00,312.71,314.05,312.62,313.62,28544.0,312.71,314.05,312.62,313.62,28544.0
2024-11-07 12:00:00,313.62,313.95,312.6,313.91,13931.0,313.62,313.95,312.6,313.91,13931.0
2024-11-07 12:10:00,313.73,314.48,313.0,314.37,26749.0,313.73,314.48,313.0,314.37,26749.0
2024-11-07 12:20:00,314.13,314.33,313.57,313.83,13089.0,314.13,314.33,313.57,313.83,13089.0
2024-11-07 12:30:00,313.83,313.85,313.43,313.72,8261.0,313.83,313.85,313.43,313.72,8261.0
2024-11-07 12:40:00,313.59,314.43,313.38,314.29,18332.0,313.59,314.43,313.38,314.29,18332.0
2024-11-07 12:50:00,314.23,315.17,314.13,314.77,19250.0,314.23,315.17,314.13,314.77,19250.0
2024-11-07 13:00:00,314.73,314.91,314.39,314.72,9315.0,314.73,314.91,314.39,314.72,9315.0
2024-11-07 13:10:00,314.71,315.01,314.46,314.69,8630.0,314.71,315.01,314.46,314.69,8630.0
2024-11-07 13:20:00,314.83,315.92,314.73,315.92,19817.0,314.83,315.92,314.73,315.92,19817.0
2024-11-07 13:30:00,315.9,315.9,315.0,315.43,8330.0,315.9,315.9,315.0,315.43,8330.0
2024-11-07 13:40:00,315.3,315.3,314.07,314.07,3515.0,315.3,315.3,314.07,314.07,3515.0
2024-11-07 13:50:00,314.14,314.77,313.98,314.09,9590.0,314.14,314.77,313.98,314.09,9590.0
2024-11-07 14:00:00,314.09,315.0,314.08,314.22,10310.0,314.09,315.0,314.08,314.22,10310.0
2024-11-07 14:10:00,314.07,315.2,313.81,315.16,9037.0,314.07,315.2,313.81,315.16,9037.0
2024-11-07 14:20:00,315.07,315.08,313.98,314.13,8768.0,315.07,315.08,313.98,314.13,8768.0
2024-11-07 14:30:00,314.12,315.21,314.04,315.21,28352.0,314.12,315.21,314.04,315.21,28352.0
2024-11-07 14:40:00,314.8,315.49,314.35,315.33,14575.0,314.8,315.49,314.35,315.33,14575.0
2024-11-07 14:50:00,315.45,315.86,314.38,315.66,11701.0,315.45,315.86,314.38,315.66,11701.0
2024-11-07 15:00:00,315.67,315.67,314.74,314.83,10786.0,315.67,315.67,314.74,314.83,10786.0
2024-11-07 15:10:00,314.75,315.16,314.26,314.79,14718.0,314.75,315.16,314.26,314.79,14718.0
2024-11-07 15:20:00,314.82,315.45,314.25,315.32,15013.0,314.82,315.45,314.25,315.32,15013.0
2024-11-07 15:30:00,315.33,315.88,314.22,314.36,21877.0,315.33,315.88,314.22,314.36,21877.0
2024-11-07 15:40:00,314.36,315.75,314.2,315.5,31597.0,314.36,315.75,314.2,315.5,31597.0
2024-11-07 15:50:00,315.42,315.86,314.77,315.42,96030.0,315.42,315.86,314.77,315.42,96030.0
2024-11-08 09:30:00,315.02,316.0,312.0,312.7,71267.0,315.02,316.0,312.0,312.7,71267.0
2024-11-08 09:40:00,312.62,313.79,312.05,313.28,34747.0,312.62,313.79,312.05,313.28,34747.0
2024-11-08 09:50:00,313.52,314.01,312.7,313.65,19335.0,313.52,314.01,312.7,313.65,19335.0
2024-11-08 10:00:00,313.66,314.26,312.29,312.97,25771.0,313.66,314.26,312.29,312.97,25771.0
2024-11-08 10:10:00,312.96,313.69,312.24,313.21,24741.0,312.96,313.69,312.24,313.21,24741.0
2024-11-08 10:20:00,313.44,313.47,312.45,313.27,15252.0,313.44,313.47,312.45,313.27,15252.0
2024-11-08 10:30:00,313.2,313.98,312.82,313.44,10072.0,313.2,313.98,312.82,313.44,10072.0
2024-11-08 10:40:00,312.9,313.49,311.76,312.34,36704.0,312.9,313.49,311.76,312.34,36704.0
2024-11-08 10:50:00,312.35,312.48,310.2,311.31,44069.0,312.35,312.48,310.2,311.31,44069.0
2024-11-08 11:00:00,311.45,311.66,310.4,311.15,25299.0,311.45,311.66,310.4,311.15,25299.0
2024-11-08 11:10:00,311.22,312.57,310.94,311.56,39972.0,311.22,312.57,310.94,311.56,39972.0
2024-11-08 11:20:00,311.5,311.57,310.91,311.18,16405.0,311.5,311.57,310.91,311.18,16405.0
2024-11-08 11:30:00,311.0,311.23,310.61,311.06,30661.0,311.0,311.23,310.61,311.06,30661.0
2024-11-08 11:40:00,311.04,312.16,310.66,312.16,27760.0,311.04,312.16,310.66,312.16,27760.0
2024-11-08 11:50:00,312.19,312.71,312.13,312.55,14773.0,312.19,312.71,312.13,312.55,14773.0
2024-11-08 12:00:00,312.71,313.44,312.08,313.34,10731.0,312.71,313.44,312.08,313.34,10731.0
2024-11-08 12:10:00,313.23,313.45,313.13,313.26,4914.0,313.23,313.45,313.13,313.26,4914.0
2024-11-08 12:20:00,313.3,313.32,312.54,312.86,16417.0,313.3,313.32,312.54,312.86,16417.0
2024-11-08 12:30:00,312.94,312.98,311.6,311.62,12129.0,312.94,312.98,311.6,311.62,12129.0
2024-11-08 12:40:00,311.66,311.89,311.25,311.53,15553.0,311.66,311.89,311.25,311.53,15553.0
2024-11-08 12:50:00,311.52,312.2,311.32,312.11,6709.0,311.52,312.2,311.32,312.11,6709.0
2024-11-08 13:00:00,311.99,312.11,311.25,311.61,23949.0,311.99,312.11,311.25,311.61,23949.0
2024-11-08 13:10:00,311.54,311.6,310.98,311.5,9055.0,311.54,311.6,310.98,311.5,9055.0
2024-11-08 13:20:00,311.6,311.6,310.95,311.4,9408.0,311.6,311.6,310.95,311.4,9408.0
2024-11-08 13:30:00,311.4,311.79,310.85,311.36,31901.0,311.4,311.79,310.85,311.36,31901.0
2024-11-08 13:40:00,311.32,311.53,310.81,310.94,16163.0,311.32,311.53,310.81,310.94,16163.0
2024-11-08 13:50:00,311.05,311.05,310.46,310.71,4583.0,311.05,311.05,310.46,310.71,4583.0
2024-11-08 14:00:00,310.69,310.87,310.3,310.75,5781.0,310.69,310.87,310.3,310.75,5781.0
2024-11-08 14:10:00,310.81,310.84,309.21,309.32,18788.0,310.81,310.84,309.21,309.32,18788.0
2024-11-08 14:20:00,309.28,309.84,309.14,309.78,13046.0,309.28,309.84,309.14,309.78,13046.0
2024-11-08 14:30:00,309.65,310.77,309.53,310.51,15478.0,309.65,310.77,309.53,310.51,15478.0
2024-11-08 14:40:00,310.63,311.06,310.45,311.0,27309.0,310.63,311.06,310.45,311.0,27309.0
2024-11-08 14:50:00,311.02,311.14,309.77,310.0,42963.0,311.02,311.14,309.77,310.0,42963.0
2024-11-08 15:00:00,310.0,310.54,309.98,310.5,18211.0,310.0,310.54,309.98,310.5,18211.0
2024-11-08 15:10:00,310.66,310.67,310.16,310.44,10933.0,310.66,310.67,310.16,310.44,10933.0
2024-11-08 15:20:00,310.51,310.79,310.01,310.51,14935.0,310.51,310.79,310.01,310.51,14935.0
2024-11-08 15:30:00,310.53,310.87,310.38,310.75,24503.0,310.53,310.87,310.38,310.75,24503.0
2024-11-08 15:40:00,310.84,311.5,310.14,310.23,38851.0,310.84,311.5,310.14,310.23,38851.0
2024-11-08 15:50:00,310.26,310.55,308.44,308.63,204533.0,310.26,310.55,308.44,308.63,204533.0
2024-11-11 09:30:00,310.47,313.45,309.75,311.85,106376.0,310.47,313.45,309.75,311.85,106376.0
2024-11-11 09:40:00,311.25,311.79,308.62,311.18,99821.0,311.25,311.79,308.62,311.18,99821.0
2024-11-11 09:50:00,311.82,314.49,311.33,313.0,52056.0,311.82,314.49,311.33,313.0,52056.0
2024-11-11 10:00:00,312.9,314.55,312.37,314.09,28348.0,312.9,314.55,312.37,314.09,28348.0
2024-11-11 10:10:00,314.12,315.7,313.78,314.74,30095.0,314.12,315.7,313.78,314.74,30095.0
2024-11-11 10:20:00,314.67,314.73,313.39,314.48,28574.0,314.67,314.73,313.39,314.48,28574.0
2024-11-11 10:30:00,314.34,315.51,314.33,315.51,23090.0,314.34,315.51,314.33,315.51,23090.0
2024-11-11 10:40:00,315.52,315.94,314.84,315.59,34593.0,315.52,315.94,314.84,315.59,34593.0
2024-11-11 10:50:00,315.44,316.85,315.43,316.25,20879.0,315.44,316.85,315.43,316.25,20879.0
2024-11-11 11:00:00,316.55,316.95,315.32,315.32,12321.0,316.55,316.95,315.32,315.32,12321.0
2024-11-11 11:10:00,315.28,315.54,314.42,314.67,25479.0,315.28,315.54,314.42,314.67,25479.0
2024-11-11 11:20:00,314.69,315.46,314.24,314.76,26641.0,314.69,315.46,314.24,314.76,26641.0
2024-11-11 11:30:00,314.45,315.92,314.2,315.72,36586.0,314.45,315.92,314.2,315.72,36586.0
2024-11-11 11:40:00,315.5,315.88,315.0,315.65,15272.0,315.5,315.88,315.0,315.65,15272.0
2024-11-11 11:50:00,315.71,316.46,315.52,316.08,31074.0,315.71,316.46,315.52,316.08,31074.0
2024-11-11 12:00:00,315.99,317.57,315.98,317.57,21620.0,315.99,317.57,315.98,317.57,21620.0
2024-11-11 12:10:00,317.57,318.06,317.34,317.83,23309.0,317.57,318.06,317.34,317.83,23309.0
2024-11-11 12:20:00,317.8,319.07,317.77,318.53,20420.0,317.8,319.07,317.77,318.53,20420.0
2024-11-11 12:30:00,318.54,320.7,318.48,319.42,33806.0,318.54,320.7,318.48,319.42,33806.0
2024-11-11 12:40:00,319.46,319.73,318.02,318.6,26967.0,319.46,319.73,318.02,318.6,26967.0
2024-11-11 12:50:00,318.6,319.0,317.82,318.23,31566.0,318.6,319.0,317.82,318.23,31566.0
2024-11-11 13:00:00,318.22,318.6,317.43,318.21,16665.0,318.22,318.6,317.43,318.21,16665.0
2024-11-11 13:10:00,318.1,318.8,318.1,318.72,20162.0,318.1,318.8,318.1,318.72,20162.0
2024-11-11 13:20:00,318.83,318.97,317.73,318.29,30166.0,318.83,318.97,317.73,318.29,30166.0
2024-11-11 13:30:00,318.25,318.46,317.64,317.92,9946.0,318.25,318.46,317.64,317.92,9946.0
2024-11-11 13:40:00,317.92,317.98,317.18,317.74,9500.0,317.92,317.98,317.18,317.74,9500.0
2024-11-11 13:50:00,317.59,318.03,317.38,317.85,9521.0,317.59,318.03,317.38,317.85,9521.0
2024-11-11 14:00:00,317.85,317.85,316.39,316.54,11508.0,317.85,317.85,316.39,316.54,11508.0
2024-11-11 14:10:00,316.33,316.33,315.36,316.09,24105.0,316.33,316.33,315.36,316.09,24105.0
2024-11-11 14:20:00,315.98,316.42,315.89,316.05,19387.0,315.98,316.42,315.89,316.05,19387.0
2024-11-11 14:30:00,316.07,317.35,315.89,316.69,32785.0,316.07,317.35,315.89,316.69,32785.0
2024-11-11 14:40:00,316.68,318.03,316.68,318.02,20388.0,316.68,318.03,316.68,318.02,20388.0
2024-11-11 14:50:00,318.0,318.0,317.55,317.76,22323.0,318.0,318.0,317.55,317.76,22323.0
2024-11-11 15:00:00,317.8,318.5,317.75,318.12,21063.0,317.8,318.5,317.75,318.12,21063.0
2024-11-11 15:10:00,318.0,318.33,317.75,318.27,14439.0,318.0,318.33,317.75,318.27,14439.0
2024-11-11 15:20:00,318.27,318.85,318.18,318.79,17881.0,318.27,318.85,318.18,318.79,17881.0
2024-11-11 15:30:00,318.8,319.0,318.42,318.95,34199.0,318.8,319.0,318.42,318.95,34199.0
2024-11-11 15:40:00,319.04,319.04,318.62,318.71,31459.0,319.04,319.04,318.62,318.71,31459.0
2024-11-11 15:50:00,318.63,318.78,317.92,318.45,129463.0,318.63,318.78,317.92,318.45,129463.0
2024-11-12 09:30:00,317.0,318.9,316.74,316.74,38770.0,317.0,318.9,316.74,316.74,38770.0
2024-11-12 09:40:00,316.54,317.04,314.12,316.02,31414.0,316.54,317.04,314.12,316.02,31414.0
2024-11-12 09:50:00,315.95,318.49,315.71,317.26,16551.0,315.95,318.49,315.71,317.26,16551.0
2024-11-12 10:00:00,317.63,317.86,315.5,316.27,10200.0,317.63,317.86,315.5,316.27,10200.0
2024-11-12 10:10:00,316.0,318.01,315.8,315.86,21909.0,316.0,318.01,315.8,315.86,21909.0
2024-11-12 10:20:00,316.23,316.61,315.97,316.45,11471.0,316.23,316.61,315.97,316.45,11471.0
2024-11-12 10:30:00,316.49,320.45,316.49,320.1,15803.0,316.49,320.45,316.49,320.1,15803.0
2024-11-12 10:40:00,319.93,320.13,318.16,318.78,17581.0,319.93,320.13,318.16,318.78,17581.0
2024-11-12 10:50:00,318.78,318.78,318.0,318.02,10992.0,318.78,318.78,318.0,318.02,10992.0
2024-11-12 11:00:00,317.83,318.06,316.72,317.35,11238.0,317.83,318.06,316.72,317.35,11238.0
2024-11-12 11:10:00,317.26,318.26,317.15,318.23,8750.0,317.26,318.26,317.15,318.23,8750.0
2024-11-12 11:20:00,318.06,318.06,317.22,317.8,10749.0,318.06,318.06,317.22,317.8,10749.0
2024-11-12 11:30:00,317.8,318.21,317.2,317.2,13214.0,317.8,318.21,317.2,317.2,13214.0
2024-11-12 11:40:00,317.19,317.48,316.9,317.03,9323.0,317.19,317.48,316.9,317.03,9323.0
2024-11-12 11:50:00,317.04,317.71,316.9,317.5,9062.0,317.04,317.71,316.9,317.5,9062.0
2024-11-12 12:00:00,317.5,317.8,317.42,317.61,3621.0,317.5,317.8,317.42,317.61,3621.0
2024-11-12 12:10:00,317.75,318.21,317.68,318.04,6663.0,317.75,318.21,317.68,318.04,6663.0
2024-11-12 12:20:00,318.11,318.59,318.0,318.32,3929.0,318.11,318.59,318.0,318.32,3929.0
2024-11-12 12:30:00,318.48,319.03,318.0,319.01,13680.0,318.48,319.03,318.0,319.01,13680.0
2024-11-12 12:40:00,319.16,319.26,318.74,319.02,8476.0,319.16,319.26,318.74,319.02,8476.0
2024-11-12 12:50:00,318.88,319.02,317.93,317.99,14999.0,318.88,319.02,317.93,317.99,14999.0
2024-11-12 13:00:00,317.99,317.99,317.34,317.34,12190.0,317.99,317.99,317.34,317.34,12190.0
2024-11-12 13:10:00,317.38,317.62,317.0,317.27,11036.0,317.38,317.62,317.0,317.27,11036.0
2024-11-12 13:20:00,317.29,317.46,316.77,317.15,4843.0,317.29,317.46,316.77,317.15,4843.0
2024-11-12 13:30:00,317.41,318.0,317.3,317.77,5007.0,317.41,318.0,317.3,317.77,5007.0
2024-11-12 13:40:00,318.0,318.37,317.82,318.37,2182.0,318.0,318.37,317.82,318.37,2182.0
2024-11-12 13:50:00,318.48,319.0,318.46,318.97,4274.0,318.48,319.0,318.46,318.97,4274.0
2024-11-12 14:00:00,318.87,319.33,318.86,319.31,4429.0,318.87,319.33,318.86,319.31,4429.0
2024-11-12 14:10:00,319.31,322.06,319.12,321.93,41061.0,319.31,322.06,319.12,321.93,41061.0
2024-11-12 14:20:00,321.93,321.93,320.7,320.87,8783.0,321.93,321.93,320.7,320.87,8783.0
2024-11-12 14:30:00,321.0,322.25,321.0,321.52,18214.0,321.0,322.25,321.0,321.52,18214.0
2024-11-12 14:40:00,321.41,321.55,319.67,319.91,13360.0,321.41,321.55,319.67,319.91,13360.0
2024-11-12 14:50:00,319.67,320.13,319.57,319.79,10713.0,319.67,320.13,319.57,319.79,10713.0
2024-11-12 15:00:00,319.77,320.38,319.77,320.08,6851.0,319.77,320.38,319.77,320.08,6851.0
2024-11-12 15:10:00,320.01,320.61,319.82,320.55,10108.0,320.01,320.61,319.82,320.55,10108.0
2024-11-12 15:20:00,320.66,321.26,320.63,320.76,10511.0,320.66,321.26,320.63,320.76,10511.0
2024-11-12 15:30:00,320.58,320.93,320.37,320.81,10576.0,320.58,320.93,320.37,320.81,10576.0
2024-11-12 15:40:00,320.85,320.86,320.42,320.44,18017.0,320.85,320.86,320.42,320.44,18017.0
2024-11-12 15:50:00,320.5,321.18,320.25,320.92,52621.0,320.5,321.18,320.25,320.92,52621.0
2024-11-13 09:30:00,323.51,329.51,321.74,328.53,109064.0,323.51,329.51,321.74,328.53,109064.0
2024-11-13 09:40:00,328.49,328.86,325.21,326.38,38817.0,328.49,328.86,325.21,326.38,38817.0
2024-11-13 09:50:00,326.27,329.08,325.55,329.08,33007.0,326.27,329.08,325.55,329.08,33007.0
2024-11-13 10:00:00,328.94,328.94,325.78,326.96,28863.0,328.94,328.94,325.78,326.96,28863.0
2024-11-13 10:10:00,327.29,328.36,327.07,327.21,25439.0,327.29,328.36,327.07,327.21,25439.0
2024-11-13 10:20:00,327.2,328.27,326.65,328.12,14771.0,327.2,328.27,326.65,328.12,14771.0
2024-11-13 10:30:00,328.14,328.37,327.42,328.13,17873.0,328.14,328.37,327.42,328.13,17873.0
2024-11-13 10:40:00,328.05,331.15,327.58,330.86,42923.0,328.05,331.15,327.58,330.86,42923.0
2024-11-13 10:50:00,330.57,330.99,329.99,330.86,22535.0,330.57,330.99,329.99,330.86,22535.0
2024-11-13 11:00:00,331.0,331.17,330.25,330.98,16620.0,331.0,331.17,330.25,330.98,16620.0
2024-11-13 11:10:00,330.91,331.99,330.91,331.15,23306.0,330.91,331.99,330.91,331.15,23306.0
2024-11-13 11:20:00,331.27,332.57,331.27,331.52,22171.0,331.27,332.57,331.27,331.52,22171.0
2024-11-13 11:30:00,331.28,331.75,330.58,331.32,19841.0,331.28,331.75,330.58,331.32,19841.0
2024-11-13 11:40:00,331.28,332.23,331.28,331.79,25684.0,331.28,332.23,331.28,331.79,25684.0
2024-11-13 11:50:00,331.79,332.39,331.39,331.39,18525.0,331.79,332.39,331.39,331.39,18525.0
2024-11-13 12:00:00,331.44,332.14,331.2,332.01,19006.0,331.44,332.14,331.2,332.01,19006.0
2024-11-13 12:10:00,332.14,332.59,331.71,332.38,20045.0,332.14,332.59,331.71,332.38,20045.0
2024-11-13 12:20:00,332.41,332.74,332.1,332.29,15992.0,332.41,332.74,332.1,332.29,15992.0
2024-11-13 12:30:00,332.29,332.48,331.46,332.38,11407.0,332.29,332.48,331.46,332.38,11407.0
2024-11-13 12:40:00,332.32,333.37,332.0,333.11,29727.0,332.32,333.37,332.0,333.11,29727.0
2024-11-13 12:50:00,333.22,333.59,332.94,333.44,23910.0,333.22,333.59,332.94,333.44,23910.0
2024-11-13 13:00:00,333.49,334.08,333.44,333.85,10235.0,333.49,334.08,333.44,333.85,10235.0
2024-11-13 13:10:00,333.73,333.88,333.15,333.27,8761.0,333.73,333.88,333.15,333.27,8761.0
2024-11-13 13:20:00,333.41,334.35,333.31,334.1,22169.0,333.41,334.35,333.31,334.1,22169.0
2024-11-13 13:30:00,334.1,334.1,332.87,333.04,12685.0,334.1,334.1,332.87,333.04,12685.0
2024-11-13 13:40:00,333.0,333.87,332.36,333.14,29574.0,333.0,333.87,332.36,333.14,29574.0
2024-11-13 13:50:00,333.06,333.06,330.86,330.9,21505.0,333.06,333.06,330.86,330.9,21505.0
2024-11-13 14:00:00,330.91,330.91,329.26,329.26,26227.0,330.91,330.91,329.26,329.26,26227.0
2024-11-13 14:10:00,329.25,330.0,328.8,329.18,16640.0,329.25,330.0,328.8,329.18,16640.0
2024-11-13 14:20:00,329.16,330.29,328.88,329.28,10940.0,329.16,330.29,328.88,329.28,10940.0
2024-11-13 14:30:00,329.31,329.47,328.55,328.67,11625.0,329.31,329.47,328.55,328.67,11625.0
2024-11-13 14:40:00,328.5,329.01,328.04,328.57,15173.0,328.5,329.01,328.04,328.57,15173.0
2024-11-13 14:50:00,328.46,329.05,327.85,328.45,36336.0,328.46,329.05,327.85,328.45,36336.0
2024-11-13 15:00:00,328.29,328.38,327.35,328.3,14267.0,328.29,328.38,327.35,328.3,14267.0
2024-11-13 15:10:00,328.62,329.58,328.29,329.58,14152.0,328.62,329.58,328.29,329.58,14152.0
2024-11-13 15:20:00,329.6,330.21,329.59,330.1,8729.0,329.6,330.21,329.59,330.1,8729.0
2024-11-13 15:30:00,330.13,330.13,328.89,329.66,28709.0,330.13,330.13,328.89,329.66,28709.0
2024-11-13 15:40:00,329.66,329.89,329.41,329.66,20672.0,329.66,329.89,329.41,329.66,20672.0
2024-11-13 15:50:00,329.64,329.78,328.04,328.41,111731.0,329.64,329.78,328.04,328.41,111731.0
2024-11-14 09:30:00,328.68,331.5,326.02,326.73,45912.0,328.68,331.5,326.02,326.73,45912.0
2024-11-14 09:40:00,326.61,326.92,324.71,325.88,18427.0,326.61,326.92,324.71,325.88,18427.0
2024-11-14 09:50:00,325.65,326.62,324.53,325.38,23460.0,325.65,326.62,324.53,325.38,23460.0
2024-11-14 10:00:00,325.4,328.06,324.62,327.62,27385.0,325.4,328.06,324.62,327.62,27385.0
2024-11-14 10:10:00,327.62,328.52,327.6,328.22,24939.0,327.62,328.52,327.6,328.22,24939.0
2024-11-14 10:20:00,328.15,329.65,327.52,329.5,21046.0,328.15,329.65,327.52,329.5,21046.0
2024-11-14 10:30:00,329.66,330.07,328.99,330.07,17977.0,329.66,330.07,328.99,330.07,17977.0
2024-11-14 10:40:00,329.95,330.18,329.52,330.09,10349.0,329.95,330.18,329.52,330.09,10349.0
2024-11-14 10:50:00,329.79,330.58,329.72,329.84,17565.0,329.79,330.58,329.72,329.84,17565.0
2024-11-14 11:00:00,329.66,330.23,329.49,330.23,5972.0,329.66,330.23,329.49,330.23,5972.0
2024-11-14 11:10:00,330.25,331.5,330.24,331.09,13773.0,330.25,331.5,330.24,331.09,13773.0
2024-11-14 11:20:00,331.1,331.9,330.97,331.32,19785.0,331.1,331.9,330.97,331.32,19785.0
2024-11-14 11:30:00,331.11,331.77,331.1,331.12,15809.0,331.11,331.77,331.1,331.12,15809.0
2024-11-14 11:40:00,331.12,331.61,330.86,330.89,6147.0,331.12,331.61,330.86,330.89,6147.0
2024-11-14 11:50:00,330.79,331.5,330.51,331.25,10318.0,330.79,331.5,330.51,331.25,10318.0
2024-11-14 12:00:00,331.11,331.53,330.27,331.53,7304.0,331.11,331.53,330.27,331.53,7304.0
2024-11-14 12:10:00,331.47,332.39,331.1,332.04,18014.0,331.47,332.39,331.1,332.04,18014.0
2024-11-14 12:20:00,332.02,332.87,332.0,332.69,10843.0,332.02,332.87,332.0,332.69,10843.0
2024-11-14 12:30:00,332.84,332.86,332.36,332.48,13139.0,332.84,332.86,332.36,332.48,13139.0
2024-11-14 12:40:00,332.59,332.99,332.4,332.5,14818.0,332.59,332.99,332.4,332.5,14818.0
2024-11-14 12:50:00,332.41,333.09,332.34,332.99,8542.0,332.41,333.09,332.34,332.99,8542.0
2024-11-14 13:00:00,333.04,334.15,332.92,333.82,30541.0,333.04,334.15,332.92,333.82,30541.0
2024-11-14 13:10:00,333.98,334.34,333.68,333.82,17304.0,333.98,334.34,333.68,333.82,17304.0
2024-11-14 13:20:00,333.75,334.48,333.75,334.29,20059.0,333.75,334.48,333.75,334.29,20059.0
2024-11-14 13:30:00,334.44,334.44,332.61,332.82,20044.0,334.44,334.44,332.61,332.82,20044.0
2024-11-14 13:40:00,332.98,333.39,332.2,333.1,12077.0,332.98,333.39,332.2,333.1,12077.0
2024-11-14 13:50:00,333.1,333.3,331.35,332.06,11562.0,333.1,333.3,331.35,332.06,11562.0
2024-11-14 14:00:00,332.21,333.09,332.03,332.79,9526.0,332.21,333.09,332.03,332.79,9526.0
2024-11-14 14:10:00,332.91,333.45,332.38,332.77,16226.0,332.91,333.45,332.38,332.77,16226.0
2024-11-14 14:20:00,332.76,332.96,332.41,332.96,6514.0,332.76,332.96,332.41,332.96,6514.0
2024-11-14 14:30:00,332.87,334.58,332.86,334.52,13982.0,332.87,334.58,332.86,334.52,13982.0
2024-11-14 14:40:00,334.36,334.36,333.12,333.19,15331.0,334.36,334.36,333.12,333.19,15331.0
2024-11-14 14:50:00,333.42,334.1,333.13,333.35,9755.0,333.42,334.1,333.13,333.35,9755.0
2024-11-14 15:00:00,333.27,333.61,332.11,332.15,18746.0,333.27,333.61,332.11,332.15,18746.0
2024-11-14 15:10:00,332.15,332.78,331.79,332.57,9014.0,332.15,332.78,331.79,332.57,9014.0
2024-11-14 15:20:00,332.38,332.86,332.28,332.55,7647.0,332.38,332.86,332.28,332.55,7647.0
2024-11-14 15:30:00,332.55,332.55,331.61,331.94,9335.0,332.55,332.55,331.61,331.94,9335.0
2024-11-14 15:40:00,331.98,331.98,330.31,330.41,18866.0,331.98,331.98,330.31,330.41,18866.0
2024-11-14 15:50:00,330.3,331.5,330.0,330.36,72867.0,330.3,331.5,330.0,330.36,72867.0
2024-11-15 09:30:00,330.62,331.32,327.53,327.76,62378.0,330.62,331.32,327.53,327.76,62378.0
2024-11-15 09:40:00,327.84,328.38,326.02,327.39,17526.0,327.84,328.38,326.02,327.39,17526.0
2024-11-15 09:50:00,327.33,327.41,325.56,325.88,12792.0,327.33,327.41,325.56,325.88,12792.0
2024-11-15 10:00:00,325.88,326.61,325.15,325.47,19869.0,325.88,326.61,325.15,325.47,19869.0
2024-11-15 10:10:00,325.84,327.44,325.71,327.44,15116.0,325.84,327.44,325.71,327.44,15116.0
2024-11-15 10:20:00,327.19,327.49,325.88,326.83,11738.0,327.19,327.49,325.88,326.83,11738.0
2024-11-15 10:30:00,326.88,326.88,324.18,324.74,23160.0,326.88,326.88,324.18,324.74,23160.0
2024-11-15 10:40:00,324.95,325.46,324.07,324.59,14090.0,324.95,325.46,324.07,324.59,14090.0
2024-11-15 10:50:00,324.57,325.25,323.38,324.19,16703.0,324.57,325.25,323.38,324.19,16703.0
2024-11-15 11:00:00,324.07,324.12,322.32,322.69,7586.0,324.07,324.12,322.32,322.69,7586.0
2024-11-15 11:10:00,322.65,322.94,322.2,322.9,9946.0,322.65,322.94,322.2,322.9,9946.0
2024-11-15 11:20:00,323.23,323.95,322.81,323.02,10473.0,323.23,323.95,322.81,323.02,10473.0
2024-11-15 11:30:00,322.78,323.0,321.28,322.26,10601.0,322.78,323.0,321.28,322.26,10601.0
2024-11-15 11:40:00,322.38,323.27,321.5,322.81,16041.0,322.38,323.27,321.5,322.81,16041.0
2024-11-15 11:50:00,323.15,323.49,322.43,322.69,20559.0,323.15,323.49,322.43,322.69,20559.0
2024-11-15 12:00:00,322.69,323.78,322.69,322.99,11882.0,322.69,323.78,322.69,322.99,11882.0
2024-11-15 12:10:00,322.75,323.37,322.72,323.3,7725.0,322.75,323.37,322.72,323.3,7725.0
2024-11-15 12:20:00,323.23,323.48,322.29,322.32,8256.0,323.23,323.48,322.29,322.32,8256.0
2024-11-15 12:30:00,322.47,322.86,322.37,322.82,4268.0,322.47,322.86,322.37,322.82,4268.0
2024-11-15 12:40:00,322.8,323.77,322.8,323.77,6770.0,322.8,323.77,322.8,323.77,6770.0
2024-11-15 12:50:00,323.55,324.13,323.36,324.13,8138.0,323.55,324.13,323.36,324.13,8138.0
2024-11-15 13:00:00,324.21,324.27,323.49,323.5,6325.0,324.21,324.27,323.49,323.5,6325.0
2024-11-15 13:10:00,323.48,323.53,322.99,323.34,6693.0,323.48,323.53,322.99,323.34,6693.0
2024-11-15 13:20:00,323.23,323.65,322.57,323.57,9273.0,323.23,323.65,322.57,323.57,9273.0
2024-11-15 13:30:00,323.4,323.62,322.81,323.04,6842.0,323.4,323.62,322.81,323.04,6842.0
2024-11-15 13:40:00,322.84,322.91,321.39,321.61,7529.0,322.84,322.91,321.39,321.61,7529.0
2024-11-15 13:50:00,321.5,321.91,320.69,321.5,18627.0,321.5,321.91,320.69,321.5,18627.0
2024-11-15 14:00:00,321.81,322.45,321.42,322.43,6150.0,321.81,322.45,321.42,322.43,6150.0
2024-11-15 14:10:00,322.41,322.6,322.07,322.51,6219.0,322.41,322.6,322.07,322.51,6219.0
2024-11-15 14:20:00,322.34,322.69,321.85,321.9,12500.0,322.34,322.69,321.85,321.9,12500.0
2024-11-15 14:30:00,321.88,322.09,321.43,321.87,5561.0,321.88,322.09,321.43,321.87,5561.0
2024-11-15 14:40:00,321.82,322.46,321.54,321.88,17136.0,321.82,322.46,321.54,321.88,17136.0
2024-11-15 14:50:00,322.08,322.08,320.3,321.18,25080.0,322.08,322.08,320.3,321.18,25080.0
2024-11-15 15:00:00,321.18,321.27,320.32,320.49,14804.0,321.18,321.27,320.32,320.49,14804.0
2024-11-15 15:10:00,320.63,321.8,320.61,321.66,8144.0,320.63,321.8,320.61,321.66,8144.0
2024-11-15 15:20:00,321.8,322.05,321.6,321.77,7718.0,321.8,322.05,321.6,321.77,7718.0
2024-11-15 15:30:00,321.86,322.1,321.52,321.77,16859.0,321.86,322.1,321.52,321.77,16859.0
2024-11-15 15:40:00,321.68,321.7,320.4,320.86,26132.0,321.68,321.7,320.4,320.86,26132.0
2024-11-15 15:50:00,320.77,321.01,319.75,319.88,67665.0,320.77,321.01,319.75,319.88,67665.0
2024-11-18 09:30:00,322.0,322.43,316.49,316.49,53502.0,322.0,322.43,316.49,316.49,53502.0
2024-11-18 09:40:00,316.76,317.2,314.53,315.91,26577.0,316.76,317.2,314.53,315.91,26577.0
2024-11-18 09:50:00,315.56,315.72,314.47,315.06,45980.0,315.56,315.72,314.47,315.06,45980.0
2024-11-18 10:00:00,315.04,316.74,314.89,316.46,37496.0,315.04,316.74,314.89,316.46,37496.0
2024-11-18 10:10:00,316.21,316.28,315.01,315.5,15585.0,316.21,316.28,315.01,315.5,15585.0
2024-11-18 10:20:00,315.49,316.91,315.31,316.91,16218.0,315.49,316.91,315.31,316.91,16218.0
2024-11-18 10:30:00,316.67,316.67,315.71,316.22,14745.0,316.67,316.67,315.71,316.22,14745.0
2024-11-18 10:40:00,316.25,316.25,314.01,314.02,20899.0,316.25,316.25,314.01,314.02,20899.0
2024-11-18 10:50:00,314.31,314.54,313.3,313.78,34846.0,314.31,314.54,313.3,313.78,34846.0
2024-11-18 11:00:00,313.78,314.1,313.41,313.73,10943.0,313.78,314.1,313.41,313.73,10943.0
2024-11-18 11:10:00,313.73,314.04,312.92,313.45,12907.0,313.73,314.04,312.92,313.45,12907.0
2024-11-18 11:20:00,313.81,314.12,313.35,313.64,12499.0,313.81,314.12,313.35,313.64,12499.0
2024-11-18 11:30:00,313.53,315.4,313.43,315.0,17273.0,313.53,315.4,313.43,315.0,17273.0
2024-11-18 11:40:00,314.96,315.12,312.35,312.82,26596.0,314.96,315.12,312.35,312.82,26596.0
2024-11-18 11:50:00,312.33,312.81,311.76,312.29,17071.0,312.33,312.81,311.76,312.29,17071.0
2024-11-18 12:00:00,312.31,312.47,312.03,312.14,7221.0,312.31,312.47,312.03,312.14,7221.0
2024-11-18 12:10:00,312.06,312.75,311.5,311.85,22035.0,312.06,312.75,311.5,311.85,22035.0
2024-11-18 12:20:00,311.86,312.51,311.19,311.3,26209.0,311.86,312.51,311.19,311.3,26209.0
2024-11-18 12:30:00,311.28,311.28,310.49,310.91,13443.0,311.28,311.28,310.49,310.91,13443.0
2024-11-18 12:40:00,310.96,311.1,310.11,310.58,15160.0,310.96,311.1,310.11,310.58,15160.0
2024-11-18 12:50:00,310.5,310.88,310.27,310.29,12240.0,310.5,310.88,310.27,310.29,12240.0
2024-11-18 13:00:00,310.27,310.33,309.21,310.09,19530.0,310.27,310.33,309.21,310.09,19530.0
2024-11-18 13:10:00,310.06,310.17,309.67,310.13,8166.0,310.06,310.17,309.67,310.13,8166.0
2024-11-18 13:20:00,310.13,310.24,309.48,309.48,13548.0,310.13,310.24,309.48,309.48,13548.0
2024-11-18 13:30:00,309.53,309.7,308.79,308.94,11829.0,309.53,309.7,308.79,308.94,11829.0
2024-11-18 13:40:00,309.1,309.43,308.1,309.01,15842.0,309.1,309.43,308.1,309.01,15842.0
2024-11-18 13:50:00,308.93,310.35,308.93,310.14,8936.0,308.93,310.35,308.93,310.14,8936.0
2024-11-18 14:00:00,310.16,310.35,309.47,309.73,10195.0,310.16,310.35,309.47,309.73,10195.0
2024-11-18 14:10:00,309.92,310.02,309.62,309.92,11762.0,309.92,310.02,309.62,309.92,11762.0
2024-11-18 14:20:00,310.07,310.15,308.48,308.83,26409.0,310.07,310.15,308.48,308.83,26409.0
2024-11-18 14:30:00,308.79,309.43,308.55,309.41,8788.0,308.79,309.43,308.55,309.41,8788.0
2024-11-18 14:40:00,309.34,309.7,308.82,309.47,11544.0,309.34,309.7,308.82,309.47,11544.0
2024-11-18 14:50:00,309.46,310.19,309.19,309.24,11648.0,309.46,310.19,309.19,309.24,11648.0
2024-11-18 15:00:00,309.27,309.41,308.32,308.96,15886.0,309.27,309.41,308.32,308.96,15886.0
2024-11-18 15:10:00,308.96,309.29,308.15,308.4,22182.0,308.96,309.29,308.15,308.4,22182.0
2024-11-18 15:20:00,308.38,308.53,307.89,308.34,17843.0,308.38,308.53,307.89,308.34,17843.0
2024-11-18 15:30:00,308.21,308.65,308.0,308.49,26609.0,308.21,308.65,308.0,308.49,26609.0
2024-11-18 15:40:00,308.42,309.44,308.15,308.84,41969.0,308.42,309.44,308.15,308.84,41969.0
2024-11-18 15:50:00,308.81,309.98,308.8,309.38,137181.0,308.81,309.98,308.8,309.38,137181.0
2024-11-19 09:30:00,305.46,305.47,299.66,299.87,91376.0,305.46,305.47,299.66,299.87,91376.0
2024-11-19 09:40:00,300.21,300.21,298.2,299.77,43526.0,300.21,300.21,298.2,299.77,43526.0
2024-11-19 09:50:00,299.78,303.11,298.88,302.39,29310.0,299.78,303.11,298.88,302.39,29310.0
2024-11-19 10:00:00,302.31,304.71,302.01,304.7,44425.0,302.31,304.71,302.01,304.7,44425.0
2024-11-19 10:10:00,304.52,305.12,303.49,304.91,19980.0,304.52,305.12,303.49,304.91,19980.0
2024-11-19 10:20:00,305.21,306.4,304.92,306.35,20758.0,305.21,306.4,304.92,306.35,20758.0
2024-11-19 10:30:00,306.0,306.51,305.36,306.02,7285.0,306.0,306.51,305.36,306.02,7285.0
2024-11-19 10:40:00,306.02,306.91,306.01,306.86,6385.0,306.02,306.91,306.01,306.86,6385.0
2024-11-19 10:50:00,306.95,307.09,305.26,305.55,15443.0,306.95,307.09,305.26,305.55,15443.0
2024-11-19 11:00:00,305.59,306.38,305.0,305.59,13803.0,305.59,306.38,305.0,305.59,13803.0
2024-11-19 11:10:00,305.7,306.93,305.47,306.84,9815.0,305.7,306.93,305.47,306.84,9815.0
2024-11-19 11:20:00,306.77,307.0,306.58,306.97,10290.0,306.77,307.0,306.58,306.97,10290.0
2024-11-19 11:30:00,306.9,307.04,305.98,306.33,14343.0,306.9,307.04,305.98,306.33,14343.0
2024-11-19 11:40:00,306.26,306.9,306.1,306.62,37548.0,306.26,306.9,306.1,306.62,37548.0
2024-11-19 11:50:00,306.4,307.33,306.3,306.9,4677.0,306.4,307.33,306.3,306.9,4677.0
2024-11-19 12:00:00,307.06,307.79,306.47,307.67,8081.0,307.06,307.79,306.47,307.67,8081.0
2024-11-19 12:10:00,307.68,307.8,306.95,307.06,7657.0,307.68,307.8,306.95,307.06,7657.0
2024-11-19 12:20:00,307.04,307.04,305.7,306.64,18006.0,307.04,307.04,305.7,306.64,18006.0
2024-11-19 12:30:00,306.68,306.86,306.37,306.39,7928.0,306.68,306.86,306.37,306.39,7928.0
2024-11-19 12:40:00,306.44,306.54,305.67,305.82,8275.0,306.44,306.54,305.67,305.82,8275.0
2024-11-19 12:50:00,305.8,306.21,305.56,305.92,8839.0,305.8,306.21,305.56,305.92,8839.0
2024-11-19 13:00:00,305.92,306.29,305.65,305.87,20819.0,305.92,306.29,305.65,305.87,20819.0
2024-11-19 13:10:00,305.97,306.03,305.71,305.91,4190.0,305.97,306.03,305.71,305.91,4190.0
2024-11-19 13:20:00,306.1,306.11,305.57,305.82,7600.0,306.1,306.11,305.57,305.82,7600.0
2024-11-19 13:30:00,305.87,305.99,305.6,305.65,7083.0,305.87,305.99,305.6,305.65,7083.0
2024-11-19 13:40:00,305.65,306.98,305.51,306.66,7875.0,305.65,306.98,305.51,306.66,7875.0
2024-11-19 13:50:00,306.71,307.15,306.63,307.15,12714.0,306.71,307.15,306.63,307.15,12714.0
2024-11-19 14:00:00,307.21,307.51,306.02,306.03,12528.0,307.21,307.51,306.02,306.03,12528.0
2024-11-19 14:10:00,305.98,306.39,305.17,305.17,20412.0,305.98,306.39,305.17,305.17,20412.0
2024-11-19 14:20:00,305.18,305.61,304.16,304.26,15654.0,305.18,305.61,304.16,304.26,15654.0
2024-11-19 14:30:00,304.16,304.22,302.81,302.9,37008.0,304.16,304.22,302.81,302.9,37008.0
2024-11-19 14:40:00,303.05,303.07,302.6,303.0,12006.0,303.05,303.07,302.6,303.0,12006.0
2024-11-19 14:50:00,302.84,303.0,301.75,302.1,16009.0,302.84,303.0,301.75,302.1,16009.0
2024-11-19 15:00:00,301.91,301.94,300.38,301.57,50680.0,301.91,301.94,300.38,301.57,50680.0
2024-11-19 15:10:00,301.69,302.42,301.66,302.42,24650.0,301.69,302.42,301.66,302.42,24650.0
2024-11-19 15:20:00,302.55,302.94,302.28,302.79,14866.0,302.55,302.94,302.28,302.79,14866.0
2024-11-19 15:30:00,302.62,302.83,302.21,302.21,16998.0,302.62,302.83,302.21,302.21,16998.0
2024-11-19 15:40:00,302.29,302.44,302.01,302.18,26216.0,302.29,302.44,302.01,302.18,26216.0
2024-11-19 15:50:00,302.44,302.9,301.49,301.77,128282.0,302.44,302.9,301.49,301.77,128282.0
2024-11-20 09:30:00,299.25,301.84,298.67,301.79,50466.0,299.25,301.84,298.67,301.79,50466.0
2024-11-20 09:40:00,301.16,302.92,300.06,301.76,18336.0,301.16,302.92,300.06,301.76,18336.0
2024-11-20 09:50:00,301.65,302.77,301.19,301.86,21524.0,301.65,302.77,301.19,301.86,21524.0
2024-11-20 10:00:00,301.71,302.25,299.73,299.96,23261.0,301.71,302.25,299.73,299.96,23261.0
2024-11-20 10:10:00,300.16,301.68,300.07,301.36,32142.0,300.16,301.68,300.07,301.36,32142.0
2024-11-20 10:20:00,301.53,303.6,301.49,303.16,23226.0,301.53,303.6,301.49,303.16,23226.0
2024-11-20 10:30:00,303.15,304.44,302.75,303.74,17808.0,303.15,304.44,302.75,303.74,17808.0
2024-11-20 10:40:00,303.61,305.18,303.03,305.16,18129.0,303.61,305.18,303.03,305.16,18129.0
2024-11-20 10:50:00,305.01,305.8,304.57,305.11,14880.0,305.01,305.8,304.57,305.11,14880.0
2024-11-20 11:00:00,305.3,305.56,304.59,305.28,19216.0,305.3,305.56,304.59,305.28,19216.0
2024-11-20 11:10:00,305.23,306.0,304.81,305.89,11457.0,305.23,306.0,304.81,305.89,11457.0
2024-11-20 11:20:00,305.96,306.38,304.29,304.31,24859.0,305.96,306.38,304.29,304.31,24859.0
2024-11-20 11:30:00,304.19,305.24,303.65,305.24,7190.0,304.19,305.24,303.65,305.24,7190.0
2024-11-20 11:40:00,305.52,306.16,304.84,305.68,11307.0,305.52,306.16,304.84,305.68,11307.0
2024-11-20 11:50:00,305.71,305.98,304.78,304.78,24342.0,305.71,305.98,304.78,304.78,24342.0
2024-11-20 12:00:00,305.0,305.84,304.82,304.86,8027.0,305.0,305.84,304.82,304.86,8027.0
2024-11-20 12:10:00,304.82,305.81,304.51,305.66,6103.0,304.82,305.81,304.51,305.66,6103.0
2024-11-20 12:20:00,305.66,305.73,305.16,305.52,11183.0,305.66,305.73,305.16,305.52,11183.0
2024-11-20 12:30:00,305.54,306.3,305.44,306.06,7232.0,305.54,306.3,305.44,306.06,7232.0
2024-11-20 12:40:00,306.21,306.21,305.49,305.85,7680.0,306.21,306.21,305.49,305.85,7680.0
2024-11-20 12:50:00,305.74,305.74,304.4,304.73,11058.0,305.74,305.74,304.4,304.73,11058.0
2024-11-20 13:00:00,304.91,305.25,304.63,304.89,6955.0,304.91,305.25,304.63,304.89,6955.0
2024-11-20 13:10:00,304.93,304.93,304.42,304.5,6410.0,304.93,304.93,304.42,304.5,6410.0
2024-11-20 13:20:00,304.5,305.24,304.28,305.0,9387.0,304.5,305.24,304.28,305.0,9387.0
2024-11-20 13:30:00,305.06,305.06,303.98,303.98,11379.0,305.06,305.06,303.98,303.98,11379.0
2024-11-20 13:40:00,303.92,304.65,303.89,304.6,6761.0,303.92,304.65,303.89,304.6,6761.0
2024-11-20 13:50:00,304.46,304.75,304.15,304.48,9198.0,304.46,304.75,304.15,304.48,9198.0
2024-11-20 14:00:00,304.56,304.9,304.48,304.54,8245.0,304.56,304.9,304.48,304.54,8245.0
2024-11-20 14:10:00,304.31,304.8,304.31,304.34,8563.0,304.31,304.8,304.31,304.34,8563.0
2024-11-20 14:20:00,304.4,305.19,304.23,304.9,10705.0,304.4,305.19,304.23,304.9,10705.0
2024-11-20 14:30:00,304.81,305.8,304.81,305.24,12709.0,304.81,305.8,304.81,305.24,12709.0
2024-11-20 14:40:00,305.01,305.43,304.94,305.13,10698.0,305.01,305.43,304.94,305.13,10698.0
2024-11-20 14:50:00,305.02,305.08,304.6,304.6,7228.0,305.02,305.08,304.6,304.6,7228.0
2024-11-20 15:00:00,304.58,305.23,304.44,304.98,9326.0,304.58,305.23,304.44,304.98,9326.0
2024-11-20 15:10:00,305.3,305.3,304.81,305.17,6888.0,305.3,305.3,304.81,305.17,6888.0
2024-11-20 15:20:00,305.09,305.86,305.01,305.73,12459.0,305.09,305.86,305.01,305.73,12459.0
2024-11-20 15:30:00,305.83,306.52,305.8,306.37,16188.0,305.83,306.52,305.8,306.37,16188.0
2024-11-20 15:40:00,306.5,308.27,306.25,308.19,22143.0,306.5,308.27,306.25,308.19,22143.0
2024-11-20 15:50:00,308.26,309.17,307.76,308.36,129515.0,308.26,309.17,307.76,308.36,129515.0
2024-11-21 09:30:00,306.38,308.63,304.44,308.34,54726.0,306.38,308.63,304.44,308.34,54726.0
2024-11-21 09:40:00,308.5,310.44,308.4,310.25,21901.0,308.5,310.44,308.4,310.25,21901.0
2024-11-21 09:50:00,310.43,310.44,308.16,308.47,9750.0,310.43,310.44,308.16,308.47,9750.0
2024-11-21 10:00:00,308.8,309.73,308.15,309.27,27710.0,308.8,309.73,308.15,309.27,27710.0
2024-11-21 10:10:00,309.42,311.77,309.42,310.94,12569.0,309.42,311.77,309.42,310.94,12569.0
2024-11-21 10:20:00,310.87,311.31,309.65,309.66,14534.0,310.87,311.31,309.65,309.66,14534.0
2024-11-21 10:30:00,309.9,311.91,309.64,310.02,20588.0,309.9,311.91,309.64,310.02,20588.0
2024-11-21 10:40:00,310.21,311.8,309.52,311.15,23961.0,310.21,311.8,309.52,311.15,23961.0
2024-11-21 10:50:00,310.82,312.3,310.38,310.99,13101.0,310.82,312.3,310.38,310.99,13101.0
2024-11-21 11:00:00,311.1,311.31,310.73,310.73,10775.0,311.1,311.31,310.73,310.73,10775.0
2024-11-21 11:10:00,310.55,311.59,310.5,311.57,11339.0,310.55,311.59,310.5,311.57,11339.0
2024-11-21 11:20:00,311.48,312.32,310.94,312.08,10900.0,311.48,312.32,310.94,312.08,10900.0
2024-11-21 11:30:00,312.08,312.18,310.08,310.19,11488.0,312.08,312.18,310.08,310.19,11488.0
2024-11-21 11:40:00,310.18,311.31,310.17,310.17,8600.0,310.18,311.31,310.17,310.17,8600.0
2024-11-21 11:50:00,310.42,311.6,310.31,311.31,7309.0,310.42,311.6,310.31,311.31,7309.0
2024-11-21 12:00:00,311.2,312.26,311.07,312.1,4702.0,311.2,312.26,311.07,312.1,4702.0
2024-11-21 12:10:00,312.31,312.34,311.73,311.89,4826.0,312.31,312.34,311.73,311.89,4826.0
2024-11-21 12:20:00,311.81,313.28,311.68,313.28,8997.0,311.81,313.28,311.68,313.28,8997.0
2024-11-21 12:30:00,313.28,314.55,313.08,314.21,10589.0,313.28,314.55,313.08,314.21,10589.0
2024-11-21 12:40:00,314.21,315.24,314.21,315.1,13023.0,314.21,315.24,314.21,315.1,13023.0
2024-11-21 12:50:00,315.01,315.81,314.63,315.38,15580.0,315.01,315.81,314.63,315.38,15580.0
2024-11-21 13:00:00,315.47,315.49,314.66,315.22,15282.0,315.47,315.49,314.66,315.22,15282.0
2024-11-21 13:10:00,315.24,316.1,315.23,315.91,9376.0,315.24,316.1,315.23,315.91,9376.0
2024-11-21 13:20:00,315.88,316.36,315.44,315.44,7602.0,315.88,316.36,315.44,315.44,7602.0
2024-11-21 13:30:00,315.45,315.6,314.97,315.05,14249.0,315.45,315.6,314.97,315.05,14249.0
2024-11-21 13:40:00,314.91,315.15,314.31,315.13,17024.0,314.91,315.15,314.31,315.13,17024.0
2024-11-21 13:50:00,315.03,315.18,314.52,315.03,13040.0,315.03,315.18,314.52,315.03,13040.0
2024-11-21 14:00:00,315.09,315.32,313.87,313.87,34880.0,315.09,315.32,313.87,313.87,34880.0
2024-11-21 14:10:00,313.69,314.88,313.59,313.95,15049.0,313.69,314.88,313.59,313.95,15049.0
2024-11-21 14:20:00,314.02,314.52,313.91,314.48,14919.0,314.02,314.52,313.91,314.48,14919.0
2024-11-21 14:30:00,314.57,315.41,314.56,315.41,12217.0,314.57,315.41,314.56,315.41,12217.0
2024-11-21 14:40:00,315.58,315.87,315.28,315.62,6613.0,315.58,315.87,315.28,315.62,6613.0
2024-11-21 14:50:00,315.53,315.59,315.0,315.52,9542.0,315.53,315.59,315.0,315.52,9542.0
2024-11-21 15:00:00,315.53,315.83,315.42,315.67,6945.0,315.53,315.83,315.42,315.67,6945.0
2024-11-21 15:10:00,315.58,315.84,315.4,315.59,10684.0,315.58,315.84,315.4,315.59,10684.0
2024-11-21 15:20:00,315.56,316.49,315.55,316.27,9988.0,315.56,316.49,315.55,316.27,9988.0
2024-11-21 15:30:00,316.17,316.45,314.83,314.93,22022.0,316.17,316.45,314.83,314.93,22022.0
2024-11-21 15:40:00,315.12,315.56,315.05,315.25,15324.0,315.12,315.56,315.05,315.25,15324.0
2024-11-21 15:50:00,315.27,315.61,314.83,315.22,115883.0,315.27,315.61,314.83,315.22,115883.0
2024-11-22 09:30:00,315.14,325.37,315.14,323.1,79951.0,315.14,325.37,315.14,323.1,79951.0
2024-11-22 09:40:00,323.25,327.67,323.0,326.56,34026.0,323.25,327.67,323.0,326.56,34026.0
2024-11-22 09:50:00,326.88,327.44,325.03,325.56,44082.0,326.88,327.44,325.03,325.56,44082.0
2024-11-22 10:00:00,325.01,325.93,324.08,325.21,41438.0,325.01,325.93,324.08,325.21,41438.0
2024-11-22 10:10:00,325.0,325.42,323.61,324.68,33952.0,325.0,325.42,323.61,324.68,33952.0
2024-11-22 10:20:00,324.38,325.17,323.29,323.82,15889.0,324.38,325.17,323.29,323.82,15889.0
2024-11-22 10:30:00,324.02,324.76,322.79,324.03,20589.0,324.02,324.76,322.79,324.03,20589.0
2024-11-22 10:40:00,324.17,324.42,322.0,322.27,15559.0,324.17,324.42,322.0,322.27,15559.0
2024-11-22 10:50:00,322.26,323.72,322.0,323.72,9874.0,322.26,323.72,322.0,323.72,9874.0
2024-11-22 11:00:00,323.46,324.4,323.2,324.13,32463.0,323.46,324.4,323.2,324.13,32463.0
2024-11-22 11:10:00,323.97,323.97,322.45,323.47,15457.0,323.97,323.97,322.45,323.47,15457.0
2024-11-22 11:20:00,323.45,324.12,322.0,322.01,14432.0,323.45,324.12,322.0,322.01,14432.0
2024-11-22 11:30:00,321.96,322.56,321.0,321.3,17368.0,321.96,322.56,321.0,321.3,17368.0
2024-11-22 11:40:00,321.27,322.3,320.8,322.23,14546.0,321.27,322.3,320.8,322.23,14546.0
2024-11-22 11:50:00,322.04,324.01,322.04,323.19,19073.0,322.04,324.01,322.04,323.19,19073.0
2024-11-22 12:00:00,323.14,324.22,323.14,323.82,9339.0,323.14,324.22,323.14,323.82,9339.0
2024-11-22 12:10:00,323.97,324.4,323.25,323.35,16654.0,323.97,324.4,323.25,323.35,16654.0
2024-11-22 12:20:00,323.36,323.68,322.44,322.53,23226.0,323.36,323.68,322.44,322.53,23226.0
2024-11-22 12:30:00,322.46,322.46,321.74,321.86,10607.0,322.46,322.46,321.74,321.86,10607.0
2024-11-22 12:40:00,321.96,322.53,321.71,322.33,7310.0,321.96,322.53,321.71,322.33,7310.0
2024-11-22 12:50:00,322.23,322.66,322.06,322.06,5290.0,322.23,322.66,322.06,322.06,5290.0
2024-11-22 13:00:00,322.17,323.5,322.16,323.5,4726.0,322.17,323.5,322.16,323.5,4726.0
2024-11-22 13:10:00,323.33,323.6,322.9,322.93,8438.0,323.33,323.6,322.9,322.93,8438.0
2024-11-22 13:20:00,322.93,323.0,322.38,322.43,6538.0,322.93,323.0,322.38,322.43,6538.0
2024-11-22 13:30:00,322.52,323.04,322.49,322.91,8806.0,322.52,323.04,322.49,322.91,8806.0
2024-11-22 13:40:00,322.76,323.09,322.36,322.5,10757.0,322.76,323.09,322.36,322.5,10757.0
2024-11-22 13:50:00,322.5,322.82,322.03,322.7,9551.0,322.5,322.82,322.03,322.7,9551.0
2024-11-22 14:00:00,322.74,322.74,321.77,321.99,11587.0,322.74,322.74,321.77,321.99,11587.0
2024-11-22 14:10:00,321.99,321.99,321.17,321.17,10511.0,321.99,321.99,321.17,321.17,10511.0
2024-11-22 14:20:00,321.22,321.53,320.84,321.06,16593.0,321.22,321.53,320.84,321.06,16593.0
2024-11-22 14:30:00,321.3,322.15,321.15,321.9,10037.0,321.3,322.15,321.15,321.9,10037.0
2024-11-22 14:40:00,322.11,322.32,321.4,322.32,14731.0,322.11,322.32,321.4,322.32,14731.0
2024-11-22 14:50:00,322.3,322.49,320.8,320.87,9909.0,322.3,322.49,320.8,320.87,9909.0
2024-11-22 15:00:00,320.98,321.06,319.77,319.86,15327.0,320.98,321.06,319.77,319.86,15327.0
2024-11-22 15:10:00,319.86,319.9,318.3,318.82,33180.0,319.86,319.9,318.3,318.82,33180.0
2024-11-22 15:20:00,318.84,318.92,318.3,318.54,18721.0,318.84,318.92,318.3,318.54,18721.0
2024-11-22 15:30:00,318.53,318.71,318.05,318.32,28295.0,318.53,318.71,318.05,318.32,28295.0
2024-11-22 15:40:00,318.33,318.43,317.77,317.94,37088.0,318.33,318.43,317.77,317.94,37088.0
2024-11-22 15:50:00,317.94,318.47,316.92,317.3,136757.0,317.94,318.47,316.92,317.3,136757.0
2024-11-25 09:30:00,318.98,324.26,318.86,323.12,91267.0,318.98,324.26,318.86,323.12,91267.0
2024-11-25 09:40:00,323.02,323.87,321.72,323.31,23217.0,323.02,323.87,321.72,323.31,23217.0
2024-11-25 09:50:00,323.4,323.94,321.13,323.74,33597.0,323.4,323.94,321.13,323.74,33597.0
2024-11-25 10:00:00,323.62,323.69,321.8,322.09,33855.0,323.62,323.69,321.8,322.09,33855.0
2024-11-25 10:10:00,321.9,322.65,321.19,322.35,22533.0,321.9,322.65,321.19,322.35,22533.0
2024-11-25 10:20:00,322.63,324.0,322.36,323.21,30383.0,322.63,324.0,322.36,323.21,30383.0
2024-11-25 10:30:00,323.4,324.17,323.03,323.65,17955.0,323.4,324.17,323.03,323.65,17955.0
2024-11-25 10:40:00,323.74,324.22,322.81,323.48,24201.0,323.74,324.22,322.81,323.48,24201.0
2024-11-25 10:50:00,323.64,323.8,322.35,323.15,22235.0,323.64,323.8,322.35,323.15,22235.0
2024-11-25 11:00:00,323.15,324.54,322.72,324.36,20856.0,323.15,324.54,322.72,324.36,20856.0
2024-11-25 11:10:00,324.58,326.58,324.37,326.16,21858.0,324.58,326.58,324.37,326.16,21858.0
2024-11-25 11:20:00,326.48,326.95,325.33,325.33,15463.0,326.48,326.95,325.33,325.33,15463.0
2024-11-25 11:30:00,325.52,325.62,324.12,324.12,13465.0,325.52,325.62,324.12,324.12,13465.0
2024-11-25 11:40:00,324.29,324.44,323.6,324.09,14162.0,324.29,324.44,323.6,324.09,14162.0
2024-11-25 11:50:00,323.88,325.39,323.83,325.21,10794.0,323.88,325.39,323.83,325.21,10794.0
2024-11-25 12:00:00,325.17,325.41,323.87,324.08,14513.0,325.17,325.41,323.87,324.08,14513.0
2024-11-25 12:10:00,324.16,324.27,323.37,324.25,11528.0,324.16,324.27,323.37,324.25,11528.0
2024-11-25 12:20:00,324.29,324.47,323.15,324.04,22497.0,324.29,324.47,323.15,324.04,22497.0
2024-11-25 12:30:00,323.99,325.26,323.98,325.24,17832.0,323.99,325.26,323.98,325.24,17832.0
2024-11-25 12:40:00,325.05,326.16,325.04,326.08,15295.0,325.05,326.16,325.04,326.08,15295.0
2024-11-25 12:50:00,325.92,326.48,325.91,326.34,12996.0,325.92,326.48,325.91,326.34,12996.0
2024-11-25 13:00:00,326.32,327.85,326.32,327.55,15540.0,326.32,327.85,326.32,327.55,15540.0
2024-11-25 13:10:00,327.42,327.54,326.66,326.8,13167.0,327.42,327.54,326.66,326.8,13167.0
2024-11-25 13:20:00,326.64,327.29,326.48,327.01,12906.0,326.64,327.29,326.48,327.01,12906.0
2024-11-25 13:30:00,327.05,327.65,327.04,327.08,5593.0,327.05,327.65,327.04,327.08,5593.0
2024-11-25 13:40:00,327.09,327.11,326.49,326.7,5449.0,327.09,327.11,326.49,326.7,5449.0
2024-11-25 13:50:00,326.63,326.76,325.55,325.76,11434.0,326.63,326.76,325.55,325.76,11434.0
2024-11-25 14:00:00,325.78,326.31,325.28,326.04,12770.0,325.78,326.31,325.28,326.04,12770.0
2024-11-25 14:10:00,326.1,326.19,325.39,325.59,13244.0,326.1,326.19,325.39,325.59,13244.0
2024-11-25 14:20:00,325.59,325.7,325.01,325.63,13090.0,325.59,325.7,325.01,325.63,13090.0
2024-11-25 14:30:00,325.65,326.64,325.24,326.35,9095.0,325.65,326.64,325.24,326.35,9095.0
2024-11-25 14:40:00,326.17,327.62,326.17,327.62,12409.0,326.17,327.62,326.17,327.62,12409.0
2024-11-25 14:50:00,327.53,328.23,327.53,328.11,22428.0,327.53,328.23,327.53,328.11,22428.0
2024-11-25 15:00:00,328.11,328.56,327.82,328.39,21107.0,328.11,328.56,327.82,328.39,21107.0
2024-11-25 15:10:00,328.37,328.63,327.8,328.09,16568.0,328.37,328.63,327.8,328.09,16568.0
2024-11-25 15:20:00,328.08,328.71,327.88,328.18,14217.0,328.08,328.71,327.88,328.18,14217.0
2024-11-25 15:30:00,328.18,328.23,327.57,327.96,21939.0,328.18,328.23,327.57,327.96,21939.0
2024-11-25 15:40:00,327.96,328.46,326.85,327.16,35494.0,327.96,328.46,326.85,327.16,35494.0
2024-11-25 15:50:00,327.37,327.91,326.55,326.79,74029.0,327.37,327.91,326.55,326.79,74029.0
2024-11-26 09:30:00,325.39,326.22,323.0,324.7,48977.0,325.39,326.22,323.0,324.7,48977.0
2024-11-26 09:40:00,324.16,325.26,322.29,324.43,14820.0,324.16,325.26,322.29,324.43,14820.0
2024-11-26 09:50:00,324.71,325.2,322.83,323.27,7840.0,324.71,325.2,322.83,323.27,7840.0
2024-11-26 10:00:00,323.64,323.93,321.78,321.88,17722.0,323.64,323.93,321.78,321.88,17722.0
2024-11-26 10:10:00,322.14,322.57,321.61,321.88,11519.0,322.14,322.57,321.61,321.88,11519.0
2024-11-26 10:20:00,321.88,321.89,320.53,320.88,16230.0,321.88,321.89,320.53,320.88,16230.0
2024-11-26 10:30:00,320.72,320.72,319.26,319.51,16787.0,320.72,320.72,319.26,319.51,16787.0
2024-11-26 10:40:00,319.52,320.58,319.24,319.24,21012.0,319.52,320.58,319.24,319.24,21012.0
2024-11-26 10:50:00,319.33,319.43,318.68,318.96,13285.0,319.33,319.43,318.68,318.96,13285.0
2024-11-26 11:00:00,319.34,320.64,319.03,320.27,28815.0,319.34,320.64,319.03,320.27,28815.0
2024-11-26 11:10:00,320.1,320.7,319.38,320.7,9574.0,320.1,320.7,319.38,320.7,9574.0
2024-11-26 11:20:00,320.7,320.85,319.71,319.71,6570.0,320.7,320.85,319.71,319.71,6570.0
2024-11-26 11:30:00,319.47,320.98,319.39,320.83,6818.0,319.47,320.98,319.39,320.83,6818.0
2024-11-26 11:40:00,320.75,320.85,319.93,319.93,6922.0,320.75,320.85,319.93,319.93,6922.0
2024-11-26 11:50:00,320.02,321.0,320.01,320.77,2537.0,320.02,321.0,320.01,320.77,2537.0
2024-11-26 12:00:00,320.89,320.9,319.75,320.47,5209.0,320.89,320.9,319.75,320.47,5209.0
2024-11-26 12:10:00,320.38,320.93,320.37,320.5,6198.0,320.38,320.93,320.37,320.5,6198.0
2024-11-26 12:20:00,320.74,320.92,320.46,320.6,3598.0,320.74,320.92,320.46,320.6,3598.0
2024-11-26 12:30:00,320.6,320.8,320.55,320.68,4054.0,320.6,320.8,320.55,320.68,4054.0
2024-11-26 12:40:00,320.72,320.79,319.87,320.0,3342.0,320.72,320.79,319.87,320.0,3342.0
2024-11-26 12:50:00,320.0,320.34,319.69,319.87,5610.0,320.0,320.34,319.69,319.87,5610.0
2024-11-26 13:00:00,319.85,320.25,319.5,320.25,3599.0,319.85,320.25,319.5,320.25,3599.0
2024-11-26 13:10:00,320.26,320.41,320.01,320.4,4359.0,320.26,320.41,320.01,320.4,4359.0
2024-11-26 13:20:00,320.38,320.64,319.58,320.05,4420.0,320.38,320.64,319.58,320.05,4420.0
2024-11-26 13:30:00,319.81,320.25,319.63,320.25,4799.0,319.81,320.25,319.63,320.25,4799.0
2024-11-26 13:40:00,320.13,320.31,319.9,319.94,3259.0,320.13,320.31,319.9,319.94,3259.0
2024-11-26 13:50:00,319.94,320.21,319.72,319.9,8998.0,319.94,320.21,319.72,319.9,8998.0
2024-11-26 14:00:00,319.85,320.08,319.23,319.5,7561.0,319.85,320.08,319.23,319.5,7561.0
2024-11-26 14:10:00,319.28,319.83,319.08,319.62,5931.0,319.28,319.83,319.08,319.62,5931.0
2024-11-26 14:20:00,319.78,319.78,318.9,319.44,7447.0,319.78,319.78,318.9,319.44,7447.0
2024-11-26 14:30:00,319.48,319.48,319.01,319.45,5959.0,319.48,319.48,319.01,319.45,5959.0
2024-11-26 14:40:00,319.41,319.5,318.83,318.84,6108.0,319.41,319.5,318.83,318.84,6108.0
2024-11-26 14:50:00,318.93,319.09,318.4,318.73,9696.0,318.93,319.09,318.4,318.73,9696.0
2024-11-26 15:00:00,318.73,319.27,318.62,319.27,5730.0,318.73,319.27,318.62,319.27,5730.0
2024-11-26 15:10:00,319.29,319.61,319.02,319.57,11447.0,319.29,319.61,319.02,319.57,11447.0
2024-11-26 15:20:00,319.55,319.55,319.0,319.18,8530.0,319.55,319.55,319.0,319.18,8530.0
2024-11-26 15:30:00,319.06,319.15,318.5,318.84,11184.0,319.06,319.15,318.5,318.84,11184.0
2024-11-26 15:40:00,318.78,319.24,318.44,318.86,18358.0,318.78,319.24,318.44,318.86,18358.0
2024-11-26 15:50:00,318.96,319.18,318.24,318.8,89696.0,318.96,319.18,318.24,318.8,89696.0
2024-11-27 09:30:00,319.82,322.83,318.98,321.82,45662.0,319.82,322.83,318.98,321.82,45662.0
2024-11-27 09:40:00,322.06,322.86,320.6,321.32,23589.0,322.06,322.86,320.6,321.32,23589.0
2024-11-27 09:50:00,321.34,321.68,320.06,321.03,11684.0,321.34,321.68,320.06,321.03,11684.0
2024-11-27 10:00:00,321.02,321.02,319.61,320.13,16981.0,321.02,321.02,319.61,320.13,16981.0
2024-11-27 10:10:00,319.95,319.96,318.73,319.26,16971.0,319.95,319.96,318.73,319.26,16971.0
2024-11-27 10:20:00,319.15,319.83,319.14,319.66,5693.0,319.15,319.83,319.14,319.66,5693.0
2024-11-27 10:30:00,319.46,320.2,319.15,319.16,12777.0,319.46,320.2,319.15,319.16,12777.0
2024-11-27 10:40:00,319.21,319.38,318.42,318.51,13715.0,319.21,319.38,318.42,318.51,13715.0
2024-11-27 10:50:00,318.66,319.06,318.23,318.95,9055.0,318.66,319.06,318.23,318.95,9055.0
2024-11-27 11:00:00,318.79,319.38,318.51,319.38,8067.0,318.79,319.38,318.51,319.38,8067.0
2024-11-27 11:10:00,319.46,319.46,319.02,319.02,10026.0,319.46,319.46,319.02,319.02,10026.0
2024-11-27 11:20:00,319.24,319.24,318.02,318.33,8170.0,319.24,319.24,318.02,318.33,8170.0
2024-11-27 11:30:00,318.32,318.63,318.0,318.25,11216.0,318.32,318.63,318.0,318.25,11216.0
2024-11-27 11:40:00,318.25,318.64,317.89,318.12,10981.0,318.25,318.64,317.89,318.12,10981.0
2024-11-27 11:50:00,318.18,318.57,317.9,318.39,13358.0,318.18,318.57,317.9,318.39,13358.0
2024-11-27 12:00:00,318.32,318.7,317.9,318.06,7142.0,318.32,318.7,317.9,318.06,7142.0
2024-11-27 12:10:00,318.27,318.4,318.0,318.15,5927.0,318.27,318.4,318.0,318.15,5927.0
2024-11-27 12:20:00,318.16,318.6,318.13,318.39,4188.0,318.16,318.6,318.13,318.39,4188.0
2024-11-27 12:30:00,318.45,318.67,317.93,318.67,6068.0,318.45,318.67,317.93,318.67,6068.0
2024-11-27 12:40:00,318.64,318.64,317.41,317.47,10571.0,318.64,318.64,317.41,317.47,10571.0
2024-11-27 12:50:00,317.4,317.46,316.52,316.61,15940.0,317.4,317.46,316.52,316.61,15940.0
2024-11-27 13:00:00,316.75,316.77,316.41,316.71,5303.0,316.75,316.77,316.41,316.71,5303.0
2024-11-27 13:10:00,316.92,317.18,316.66,317.0,3845.0,316.92,317.18,316.66,317.0,3845.0
2024-11-27 13:20:00,317.03,317.16,316.86,316.98,3490.0,317.03,317.16,316.86,316.98,3490.0
2024-11-27 13:30:00,317.07,317.48,316.97,317.47,8016.0,317.07,317.48,316.97,317.47,8016.0
2024-11-27 13:40:00,317.37,317.74,317.36,317.73,8363.0,317.37,317.74,317.36,317.73,8363.0
2024-11-27 13:50:00,317.75,318.26,317.64,318.23,3468.0,317.75,318.26,317.64,318.23,3468.0
2024-11-27 14:00:00,318.22,318.79,318.17,318.38,10712.0,318.22,318.79,318.17,318.38,10712.0
2024-11-27 14:10:00,318.43,319.3,318.43,319.19,13477.0,318.43,319.3,318.43,319.19,13477.0
2024-11-27 14:20:00,319.04,319.22,318.77,318.85,4684.0,319.04,319.22,318.77,318.85,4684.0
2024-11-27 14:30:00,318.95,319.33,318.81,319.29,8316.0,318.95,319.33,318.81,319.29,8316.0
2024-11-27 14:40:00,319.32,320.06,319.32,319.91,8853.0,319.32,320.06,319.32,319.91,8853.0
2024-11-27 14:50:00,319.91,320.01,319.54,319.57,9783.0,319.91,320.01,319.54,319.57,9783.0
2024-11-27 15:00:00,319.57,320.0,319.55,320.0,4073.0,319.57,320.0,319.55,320.0,4073.0
2024-11-27 15:10:00,319.93,320.28,319.69,320.13,6120.0,319.93,320.28,319.69,320.13,6120.0
2024-11-27 15:20:00,320.19,320.19,319.51,319.52,5457.0,320.19,320.19,319.51,319.52,5457.0
2024-11-27 15:30:00,319.58,319.69,319.38,319.52,10755.0,319.58,319.69,319.38,319.52,10755.0
2024-11-27 15:40:00,319.51,319.61,319.19,319.56,28090.0,319.51,319.61,319.19,319.56,28090.0
2024-11-27 15:50:00,319.61,319.84,319.26,319.51,76065.0,319.61,319.84,319.26,319.51,76065.0
2024-11-29 09:30:00,321.93,321.93,319.64,319.77,34159.0,321.93,321.93,319.64,319.77,34159.0
2024-11-29 09:40:00,319.77,320.07,319.06,319.64,23469.0,319.77,320.07,319.06,319.64,23469.0
2024-11-29 09:50:00,319.98,319.98,318.96,319.16,15031.0,319.98,319.98,318.96,319.16,15031.0
2024-11-29 10:00:00,319.29,320.67,318.47,320.35,16771.0,319.29,320.67,318.47,320.35,16771.0
2024-11-29 10:10:00,320.6,321.88,320.42,321.29,25397.0,320.6,321.88,320.42,321.29,25397.0
2024-11-29 10:20:00,321.28,322.43,321.28,321.42,18998.0,321.28,322.43,321.28,321.42,18998.0
2024-11-29 10:30:00,321.62,322.84,321.38,322.56,23630.0,321.62,322.84,321.38,322.56,23630.0
2024-11-29 10:40:00,322.62,323.41,322.58,323.19,23172.0,322.62,323.41,322.58,323.19,23172.0
2024-11-29 10:50:00,323.18,324.16,322.87,322.87,14979.0,323.18,324.16,322.87,322.87,14979.0
2024-11-29 11:00:00,323.0,323.0,321.83,321.98,23737.0,323.0,323.0,321.83,321.98,23737.0
2024-11-29 11:10:00,321.98,322.49,321.33,322.42,17898.0,321.98,322.49,321.33,322.42,17898.0
2024-11-29 11:20:00,322.46,322.54,322.0,322.3,7800.0,322.46,322.54,322.0,322.3,7800.0
2024-11-29 11:30:00,322.32,322.46,321.58,321.95,8022.0,322.32,322.46,321.58,321.95,8022.0
2024-11-29 11:40:00,322.01,322.29,321.74,321.75,5762.0,322.01,322.29,321.74,321.75,5762.0
2024-11-29 11:50:00,321.72,322.08,321.56,322.01,10484.0,321.72,322.08,321.56,322.01,10484.0
2024-11-29 12:00:00,322.07,322.86,321.91,322.33,11199.0,322.07,322.86,321.91,322.33,11199.0
2024-11-29 12:10:00,322.34,322.39,321.99,322.3,7036.0,322.34,322.39,321.99,322.3,7036.0
2024-11-29 12:20:00,322.27,322.47,321.88,321.96,10783.0,322.27,322.47,321.88,321.96,10783.0
2024-11-29 12:30:00,321.93,322.22,321.43,322.2,15829.0,321.93,322.22,321.43,322.2,15829.0
2024-11-29 12:40:00,322.26,322.36,321.07,321.24,15152.0,322.26,322.36,321.07,321.24,15152.0
2024-11-29 12:50:00,321.32,321.35,320.42,320.56,56615.0,321.32,321.35,320.42,320.56,56615.0
2024-12-02 09:30:00,322.91,329.1,321.83,325.42,90953.0,322.91,329.1,321.83,325.42,90953.0
2024-12-02 09:40:00,325.2,327.85,325.07,325.88,49044.0,325.2,327.85,325.07,325.88,49044.0
2024-12-02 09:50:00,326.19,329.0,326.06,328.08,44961.0,326.19,329.0,326.06,328.08,44961.0
2024-12-02 10:00:00,328.19,328.6,327.46,328.6,30156.0,328.19,328.6,327.46,328.6,30156.0
2024-12-02 10:10:00,328.7,330.45,328.62,330.05,38863.0,328.7,330.45,328.62,330.05,38863.0
2024-12-02 10:20:00,330.15,331.66,329.73,331.56,39538.0,330.15,331.66,329.73,331.56,39538.0
2024-12-02 10:30:00,331.26,333.8,331.0,333.58,35650.0,331.26,333.8,331.0,333.58,35650.0
2024-12-02 10:40:00,333.62,336.03,333.36,335.34,59778.0,333.62,336.03,333.36,335.34,59778.0
2024-12-02 10:50:00,335.23,337.14,335.14,335.86,61540.0,335.23,337.14,335.14,335.86,61540.0
2024-12-02 11:00:00,336.02,337.3,335.65,336.12,40744.0,336.02,337.3,335.65,336.12,40744.0
2024-12-02 11:10:00,336.12,336.47,335.31,335.41,23077.0,336.12,336.47,335.31,335.41,23077.0
2024-12-02 11:20:00,335.41,336.3,335.38,335.89,23642.0,335.41,336.3,335.38,335.89,23642.0
2024-12-02 11:30:00,335.88,336.11,334.08,335.32,24082.0,335.88,336.11,334.08,335.32,24082.0
2024-12-02 11:40:00,335.52,335.93,334.72,334.81,18919.0,335.52,335.93,334.72,334.81,18919.0
2024-12-02 11:50:00,334.82,335.01,333.6,334.5,13220.0,334.82,335.01,333.6,334.5,13220.0
2024-12-02 12:00:00,334.53,334.61,333.55,333.97,9425.0,334.53,334.61,333.55,333.97,9425.0
2024-12-02 12:10:00,334.1,334.49,333.78,334.0,13345.0,334.1,334.49,333.78,334.0,13345.0
2024-12-02 12:20:00,333.78,335.43,333.5,333.87,40289.0,333.78,335.43,333.5,333.87,40289.0
2024-12-02 12:30:00,333.95,334.82,333.33,334.6,10216.0,333.95,334.82,333.33,334.6,10216.0
2024-12-02 12:40:00,334.48,335.35,334.48,334.83,9876.0,334.48,335.35,334.48,334.83,9876.0
2024-12-02 12:50:00,334.76,335.19,334.76,334.9,8672.0,334.76,335.19,334.76,334.9,8672.0
2024-12-02 13:00:00,334.72,335.38,334.37,334.89,6658.0,334.72,335.38,334.37,334.89,6658.0
2024-12-02 13:10:00,334.86,335.17,334.61,334.76,6666.0,334.86,335.17,334.61,334.76,6666.0
2024-12-02 13:20:00,334.74,335.78,333.88,334.9,49824.0,334.74,335.78,333.88,334.9,49824.0
2024-12-02 13:30:00,334.72,335.36,334.39,334.55,11496.0,334.72,335.36,334.39,334.55,11496.0
2024-12-02 13:40:00,334.57,334.65,333.75,333.95,11928.0,334.57,334.65,333.75,333.95,11928.0
2024-12-02 13:50:00,334.25,334.44,333.75,333.8,7015.0,334.25,334.44,333.75,333.8,7015.0
2024-12-02 14:00:00,333.8,334.06,333.58,333.68,8552.0,333.8,334.06,333.58,333.68,8552.0
2024-12-02 14:10:00,333.67,333.76,332.94,333.62,15712.0,333.67,333.76,332.94,333.62,15712.0
2024-12-02 14:20:00,333.25,333.49,333.05,333.36,7666.0,333.25,333.49,333.05,333.36,7666.0
2024-12-02 14:30:00,333.36,334.17,333.27,334.17,12352.0,333.36,334.17,333.27,334.17,12352.0
2024-12-02 14:40:00,334.17,334.17,333.42,333.42,11278.0,334.17,334.17,333.42,333.42,11278.0
2024-12-02 14:50:00,333.31,333.43,332.49,332.5,20262.0,333.31,333.43,332.49,332.5,20262.0
2024-12-02 15:00:00,332.44,332.6,332.13,332.31,14891.0,332.44,332.6,332.13,332.31,14891.0
2024-12-02 15:10:00,332.31,332.58,332.09,332.35,26392.0,332.31,332.58,332.09,332.35,26392.0
2024-12-02 15:20:00,332.35,332.65,331.58,331.74,19652.0,332.35,332.65,331.58,331.74,19652.0
2024-12-02 15:30:00,331.69,332.21,331.57,331.87,33418.0,331.69,332.21,331.57,331.87,33418.0
2024-12-02 15:40:00,331.97,332.9,331.88,332.87,27257.0,331.97,332.9,331.88,332.87,27257.0
2024-12-02 15:50:00,332.87,334.86,332.23,334.53,115072.0,332.87,334.86,332.23,334.53,115072.0
2024-12-03 09:30:00,333.56,335.05,330.1,332.94,81638.0,333.56,335.05,330.1,332.94,81638.0
2024-12-03 09:40:00,332.5,333.22,329.74,333.0,39548.0,332.5,333.22,329.74,333.0,39548.0
2024-12-03 09:50:00,332.9,333.7,331.76,332.65,26355.0,332.9,333.7,331.76,332.65,26355.0
2024-12-03 10:00:00,332.88,333.2,332.19,333.07,18683.0,332.88,333.2,332.19,333.07,18683.0
2024-12-03 10:10:00,333.0,333.39,331.94,332.27,27246.0,333.0,333.39,331.94,332.27,27246.0
2024-12-03 10:20:00,332.36,334.08,331.56,333.65,18471.0,332.36,334.08,331.56,333.65,18471.0
2024-12-03 10:30:00,333.54,334.4,333.01,334.4,18281.0,333.54,334.4,333.01,334.4,18281.0
2024-12-03 10:40:00,334.4,336.04,333.92,334.07,35582.0,334.4,336.04,333.92,334.07,35582.0
2024-12-03 10:50:00,334.13,335.08,333.37,335.08,20041.0,334.13,335.08,333.37,335.08,20041.0
2024-12-03 11:00:00,335.15,335.66,334.64,335.55,19609.0,335.15,335.66,334.64,335.55,19609.0
2024-12-03 11:10:00,335.6,336.82,335.21,336.47,32921.0,335.6,336.82,335.21,336.47,32921.0
2024-12-03 11:20:00,336.65,336.89,335.8,336.88,19153.0,336.65,336.89,335.8,336.88,19153.0
2024-12-03 11:30:00,336.82,337.52,336.31,336.69,37756.0,336.82,337.52,336.31,336.69,37756.0
2024-12-03 11:40:00,336.81,337.46,336.61,337.46,16288.0,336.81,337.46,336.61,337.46,16288.0
2024-12-03 11:50:00,337.47,337.8,336.65,337.15,14989.0,337.47,337.8,336.65,337.15,14989.0
2024-12-03 12:00:00,337.39,337.94,337.35,337.62,6473.0,337.39,337.94,337.35,337.62,6473.0
2024-12-03 12:10:00,337.99,338.28,337.4,337.8,10594.0,337.99,338.28,337.4,337.8,10594.0
2024-12-03 12:20:00,337.78,338.11,337.7,337.77,8939.0,337.78,338.11,337.7,337.77,8939.0
2024-12-03 12:30:00,337.73,337.81,337.53,337.67,6668.0,337.73,337.81,337.53,337.67,6668.0
2024-12-03 12:40:00,337.65,338.43,337.63,338.17,10615.0,337.65,338.43,337.63,338.17,10615.0
2024-12-03 12:50:00,338.28,338.64,337.89,338.64,8461.0,338.28,338.64,337.89,338.64,8461.0
2024-12-03 13:00:00,338.6,338.92,338.26,338.27,14858.0,338.6,338.92,338.26,338.27,14858.0
2024-12-03 13:10:00,338.27,338.63,338.0,338.57,6887.0,338.27,338.63,338.0,338.57,6887.0
2024-12-03 13:20:00,338.62,338.73,338.08,338.12,10734.0,338.62,338.73,338.08,338.12,10734.0
2024-12-03 13:30:00,338.17,338.2,337.3,337.5,10169.0,338.17,338.2,337.3,337.5,10169.0
2024-12-03 13:40:00,337.5,338.1,337.5,337.88,8255.0,337.5,338.1,337.5,337.88,8255.0
2024-12-03 13:50:00,337.86,338.93,337.81,337.81,20228.0,337.86,338.93,337.81,337.81,20228.0
2024-12-03 14:00:00,337.8,338.61,337.57,337.99,8912.0,337.8,338.61,337.57,337.99,8912.0
2024-12-03 14:10:00,338.0,338.0,337.41,337.96,7755.0,338.0,338.0,337.41,337.96,7755.0
2024-12-03 14:20:00,337.92,338.26,337.67,338.07,9176.0,337.92,338.26,337.67,338.07,9176.0
2024-12-03 14:30:00,338.26,338.68,338.11,338.52,7824.0,338.26,338.68,338.11,338.52,7824.0
2024-12-03 14:40:00,338.68,338.96,338.4,338.9,4960.0,338.68,338.96,338.4,338.9,4960.0
2024-12-03 14:50:00,338.96,339.54,338.69,338.96,52961.0,338.96,339.54,338.69,338.96,52961.0
2024-12-03 15:00:00,338.97,339.37,338.5,339.37,13163.0,338.97,339.37,338.5,339.37,13163.0
2024-12-03 15:10:00,339.3,339.43,338.9,339.2,13891.0,339.3,339.43,338.9,339.2,13891.0
2024-12-03 15:20:00,339.17,339.69,339.17,339.69,19040.0,339.17,339.69,339.17,339.69,19040.0
2024-12-03 15:30:00,339.66,341.1,339.52,341.1,44871.0,339.66,341.1,339.52,341.1,44871.0
2024-12-03 15:40:00,341.15,341.42,340.48,340.67,43005.0,341.15,341.42,340.48,340.67,43005.0
2024-12-03 15:50:00,340.72,341.38,340.43,340.72,110027.0,340.72,341.38,340.43,340.72,110027.0
2024-12-04 09:30:00,337.5,341.63,337.14,340.0,108214.0,337.5,341.63,337.14,340.0,108214.0
2024-12-04 09:40:00,339.62,340.88,338.7,338.89,47195.0,339.62,340.88,338.7,338.89,47195.0
2024-12-04 09:50:00,339.22,340.6,338.0,340.4,35659.0,339.22,340.6,338.0,340.4,35659.0
2024-12-04 10:00:00,340.31,340.31,338.6,339.93,26433.0,340.31,340.31,338.6,339.93,26433.0
2024-12-04 10:10:00,340.0,340.61,338.5,339.2,23493.0,340.0,340.61,338.5,339.2,23493.0
2024-12-04 10:20:00,339.09,339.25,338.32,338.81,14563.0,339.09,339.25,338.32,338.81,14563.0
2024-12-04 10:30:00,338.63,338.91,338.12,338.48,19251.0,338.63,338.91,338.12,338.48,19251.0
2024-12-04 10:40:00,338.48,338.6,337.79,338.01,27021.0,338.48,338.6,337.79,338.01,27021.0
2024-12-04 10:50:00,338.12,339.58,337.85,339.25,30599.0,338.12,339.58,337.85,339.25,30599.0
2024-12-04 11:00:00,339.25,339.9,339.24,339.82,13130.0,339.25,339.9,339.24,339.82,13130.0
2024-12-04 11:10:00,339.69,340.87,339.57,340.82,30703.0,339.69,340.87,339.57,340.82,30703.0
2024-12-04 11:20:00,340.99,341.72,340.76,341.31,23191.0,340.99,341.72,340.76,341.31,23191.0
2024-12-04 11:30:00,341.27,342.58,341.07,342.46,36765.0,341.27,342.58,341.07,342.46,36765.0
2024-12-04 11:40:00,342.55,342.68,341.07,341.81,14304.0,342.55,342.68,341.07,341.81,14304.0
2024-12-04 11:50:00,341.81,342.04,340.57,340.57,12540.0,341.81,342.04,340.57,340.57,12540.0
2024-12-04 12:00:00,340.57,340.57,339.36,340.05,14987.0,340.57,340.57,339.36,340.05,14987.0
2024-12-04 12:10:00,340.08,340.51,340.08,340.34,6083.0,340.08,340.51,340.08,340.34,6083.0
2024-12-04 12:20:00,340.45,340.59,339.81,339.81,11006.0,340.45,340.59,339.81,339.81,11006.0
2024-12-04 12:30:00,339.97,340.09,339.34,339.73,13691.0,339.97,340.09,339.34,339.73,13691.0
2024-12-04 12:40:00,339.72,339.72,338.47,339.05,19657.0,339.72,339.72,338.47,339.05,19657.0
2024-12-04 12:50:00,339.15,340.16,339.14,339.5,8916.0,339.15,340.16,339.14,339.5,8916.0
2024-12-04 13:00:00,339.5,339.67,338.83,338.94,16560.0,339.5,339.67,338.83,338.94,16560.0
2024-12-04 13:10:00,338.75,338.94,338.09,338.26,12733.0,338.75,338.94,338.09,338.26,12733.0
2024-12-04 13:20:00,338.26,338.34,338.0,338.1,10683.0,338.26,338.34,338.0,338.1,10683.0
2024-12-04 13:30:00,338.0,338.72,337.8,338.64,14698.0,338.0,338.72,337.8,338.64,14698.0
2024-12-04 13:40:00,338.64,339.07,338.42,338.94,12508.0,338.64,339.07,338.42,338.94,12508.0
2024-12-04 13:50:00,338.91,339.28,338.61,339.01,10467.0,338.91,339.28,338.61,339.01,10467.0
2024-12-04 14:00:00,338.96,339.83,338.96,339.77,8223.0,338.96,339.83,338.96,339.77,8223.0
2024-12-04 14:10:00,339.72,340.02,339.66,340.01,10109.0,339.72,340.02,339.66,340.01,10109.0
2024-12-04 14:20:00,339.91,340.15,339.35,340.13,10318.0,339.91,340.15,339.35,340.13,10318.0
2024-12-04 14:30:00,339.84,340.23,339.42,339.62,6488.0,339.84,340.23,339.42,339.62,6488.0
2024-12-04 14:40:00,339.6,339.81,338.38,339.37,28528.0,339.6,339.81,338.38,339.37,28528.0
2024-12-04 14:50:00,339.3,339.87,338.86,339.54,12569.0,339.3,339.87,338.86,339.54,12569.0
2024-12-04 15:00:00,339.67,340.48,339.53,340.48,7000.0,339.67,340.48,339.53,340.48,7000.0
2024-12-04 15:10:00,340.35,340.89,340.25,340.38,11665.0,340.35,340.89,340.25,340.38,11665.0
2024-12-04 15:20:00,340.42,340.99,340.27,340.92,14637.0,340.42,340.99,340.27,340.92,14637.0
2024-12-04 15:30:00,340.99,341.26,340.5,340.9,51468.0,340.99,341.26,340.5,340.9,51468.0
2024-12-04 15:40:00,340.92,341.12,340.7,340.92,64523.0,340.92,341.12,340.7,340.92,64523.0
2024-12-04 15:50:00,340.93,342.94,340.88,342.38,157288.0,340.93,342.94,340.88,342.38,157288.0
2024-12-05 09:30:00,345.48,351.38,341.7,344.98,203497.0,345.48,351.38,341.7,344.98,203497.0
2024-12-05 09:40:00,345.24,345.64,341.72,342.03,126104.0,345.24,345.64,341.72,342.03,126104.0
2024-12-05 09:50:00,342.02,343.12,341.6,342.8,69698.0,342.02,343.12,341.6,342.8,69698.0
2024-12-05 10:00:00,342.82,342.83,341.18,341.32,71424.0,342.82,342.83,341.18,341.32,71424.0
2024-12-05 10:10:00,341.34,342.56,340.69,342.35,60915.0,341.34,342.56,340.69,342.35,60915.0
2024-12-05 10:20:00,341.94,343.28,341.59,342.01,42035.0,341.94,343.28,341.59,342.01,42035.0
2024-12-05 10:30:00,342.0,343.98,342.0,343.57,22594.0,342.0,343.98,342.0,343.57,22594.0
2024-12-05 10:40:00,343.73,344.75,343.56,344.22,21328.0,343.73,344.75,343.56,344.22,21328.0
2024-12-05 10:50:00,344.22,345.65,343.92,345.11,36854.0,344.22,345.65,343.92,345.11,36854.0
2024-12-05 11:00:00,345.03,345.6,344.44,344.88,32264.0,345.03,345.6,344.44,344.88,32264.0
2024-12-05 11:10:00,345.17,345.84,344.33,344.74,25459.0,345.17,345.84,344.33,344.74,25459.0
2024-12-05 11:20:00,344.78,344.9,343.78,344.47,27310.0,344.78,344.9,343.78,344.47,27310.0
2024-12-05 11:30:00,344.13,344.7,343.25,343.44,21072.0,344.13,344.7,343.25,343.44,21072.0
2024-12-05 11:40:00,343.64,343.77,342.17,342.65,32379.0,343.64,343.77,342.17,342.65,32379.0
2024-12-05 11:50:00,342.54,343.0,341.83,342.62,20274.0,342.54,343.0,341.83,342.62,20274.0
2024-12-05 12:00:00,342.81,343.63,342.4,343.63,15611.0,342.81,343.63,342.4,343.63,15611.0
2024-12-05 12:10:00,343.54,344.08,342.87,343.71,25330.0,343.54,344.08,342.87,343.71,25330.0
2024-12-05 12:20:00,343.86,344.4,343.7,343.87,8611.0,343.86,344.4,343.7,343.87,8611.0
2024-12-05 12:30:00,343.89,344.15,343.49,343.88,18666.0,343.89,344.15,343.49,343.88,18666.0
2024-12-05 12:40:00,343.71,343.92,342.88,343.02,27399.0,343.71,343.92,342.88,343.02,27399.0
2024-12-05 12:50:00,343.08,344.22,343.0,343.7,16658.0,343.08,344.22,343.0,343.7,16658.0
2024-12-05 13:00:00,343.79,344.0,343.32,343.51,19620.0,343.79,344.0,343.32,343.51,19620.0
2024-12-05 13:10:00,343.5,344.0,343.45,343.71,20744.0,343.5,344.0,343.45,343.71,20744.0
2024-12-05 13:20:00,343.8,343.8,342.52,342.9,27767.0,343.8,343.8,342.52,342.9,27767.0
2024-12-05 13:30:00,342.82,343.52,342.8,343.1,19426.0,342.82,343.52,342.8,343.1,19426.0
2024-12-05 13:40:00,343.12,344.46,342.97,344.05,16674.0,343.12,344.46,342.97,344.05,16674.0
2024-12-05 13:50:00,343.97,344.92,343.96,344.68,19913.0,343.97,344.92,343.96,344.68,19913.0
2024-12-05 14:00:00,344.51,344.66,343.75,343.75,36365.0,344.51,344.66,343.75,343.75,36365.0
2024-12-05 14:10:00,343.7,344.76,343.58,344.21,17098.0,343.7,344.76,343.58,344.21,17098.0
2024-12-05 14:20:00,344.21,345.0,344.13,344.83,31480.0,344.21,345.0,344.13,344.83,31480.0
2024-12-05 14:30:00,344.79,345.64,344.21,345.36,28141.0,344.79,345.64,344.21,345.36,28141.0
2024-12-05 14:40:00,345.44,346.17,345.3,346.05,50440.0,345.44,346.17,345.3,346.05,50440.0
2024-12-05 14:50:00,346.15,346.32,344.66,345.07,63963.0,346.15,346.32,344.66,345.07,63963.0
2024-12-05 15:00:00,345.07,345.41,344.85,345.32,38459.0,345.07,345.41,344.85,345.32,38459.0
2024-12-05 15:10:00,345.33,346.4,345.16,346.26,63916.0,345.33,346.4,345.16,346.26,63916.0
2024-12-05 15:20:00,346.23,346.86,345.23,345.38,75242.0,346.23,346.86,345.23,345.38,75242.0
2024-12-05 15:30:00,345.43,346.4,345.01,345.95,93653.0,345.43,346.4,345.01,345.95,93653.0
2024-12-05 15:40:00,345.95,346.07,344.98,345.13,64669.0,345.95,346.07,344.98,345.13,64669.0
2024-12-05 15:50:00,345.06,345.95,344.36,345.0,247312.0,345.06,345.95,344.36,345.0,247312.0
2024-12-06 09:30:00,377.0,407.0,377.0,404.36,1340036.0,377.0,407.0,377.0,404.36,1340036.0
2024-12-06 09:40:00,404.36,407.41,397.48,397.74,710732.0,404.36,407.41,397.48,397.74,710732.0
2024-12-06 09:50:00,397.79,406.59,397.61,402.79,433433.0,397.79,406.59,397.61,402.79,433433.0
2024-12-06 10:00:00,402.3,409.2,402.11,407.52,424884.0,402.3,409.2,402.11,407.52,424884.0
2024-12-06 10:10:00,407.37,407.86,402.04,402.51,309100.0,407.37,407.86,402.04,402.51,309100.0
2024-12-06 10:20:00,402.42,403.21,396.25,400.7,350110.0,402.42,403.21,396.25,400.7,350110.0
2024-12-06 10:30:00,400.53,401.86,397.63,398.09,178932.0,400.53,401.86,397.63,398.09,178932.0
2024-12-06 10:40:00,397.94,401.9,397.59,400.97,216827.0,397.94,401.9,397.59,400.97,216827.0
2024-12-06 10:50:00,401.51,402.76,400.8,401.7,129854.0,401.51,402.76,400.8,401.7,129854.0
2024-12-06 11:00:00,401.7,405.25,401.3,404.43,188090.0,401.7,405.25,401.3,404.43,188090.0
2024-12-06 11:10:00,404.19,405.2,402.41,405.05,114566.0,404.19,405.2,402.41,405.05,114566.0
2024-12-06 11:20:00,405.05,406.48,402.11,405.94,123299.0,405.05,406.48,402.11,405.94,123299.0
2024-12-06 11:30:00,405.94,407.74,405.62,407.43,116859.0,405.94,407.74,405.62,407.43,116859.0
2024-12-06 11:40:00,407.23,407.43,405.22,406.82,70853.0,407.23,407.43,405.22,406.82,70853.0
2024-12-06 11:50:00,406.75,408.45,406.37,407.84,136467.0,406.75,408.45,406.37,407.84,136467.0
2024-12-06 12:00:00,407.87,408.77,406.25,408.17,104620.0,407.87,408.77,406.25,408.17,104620.0
2024-12-06 12:10:00,408.24,408.69,407.63,408.22,75964.0,408.24,408.69,407.63,408.22,75964.0
2024-12-06 12:20:00,408.22,408.88,407.01,407.42,86156.0,408.22,408.88,407.01,407.42,86156.0
2024-12-06 12:30:00,407.48,409.7,407.48,409.0,112801.0,407.48,409.7,407.48,409.0,112801.0
2024-12-06 12:40:00,409.0,409.04,406.61,407.38,76148.0,409.0,409.04,406.61,407.38,76148.0
2024-12-06 12:50:00,407.22,408.26,405.88,407.32,70179.0,407.22,408.26,405.88,407.32,70179.0
2024-12-06 13:00:00,407.35,409.5,407.19,408.9,108451.0,407.35,409.5,407.19,408.9,108451.0
2024-12-06 13:10:00,408.99,409.08,406.51,406.74,57229.0,408.99,409.08,406.51,406.74,57229.0
2024-12-06 13:20:00,406.8,407.45,405.23,406.39,60408.0,406.8,407.45,405.23,406.39,60408.0
2024-12-06 13:30:00,406.34,408.52,406.16,406.62,56767.0,406.34,408.52,406.16,406.62,56767.0
2024-12-06 13:40:00,406.63,407.5,405.62,406.55,45532.0,406.63,407.5,405.62,406.55,45532.0
2024-12-06 13:50:00,406.25,407.78,406.24,406.66,50372.0,406.25,407.78,406.24,406.66,50372.0
2024-12-06 14:00:00,406.4,406.51,402.29,402.74,94491.0,406.4,406.51,402.29,402.74,94491.0
2024-12-06 14:10:00,402.95,404.24,402.67,403.24,49603.0,402.95,404.24,402.67,403.24,49603.0
2024-12-06 14:20:00,403.08,403.72,402.17,402.97,58835.0,403.08,403.72,402.17,402.97,58835.0
2024-12-06 14:30:00,402.82,402.96,401.26,401.46,58845.0,402.82,402.96,401.26,401.46,58845.0
2024-12-06 14:40:00,401.29,402.55,400.22,402.05,73442.0,401.29,402.55,400.22,402.05,73442.0
2024-12-06 14:50:00,402.09,402.32,400.73,401.15,60194.0,402.09,402.32,400.73,401.15,60194.0
2024-12-06 15:00:00,401.15,402.56,400.58,401.95,62325.0,401.15,402.56,400.58,401.95,62325.0
2024-12-06 15:10:00,401.95,402.84,401.0,401.74,66623.0,401.95,402.84,401.0,401.74,66623.0
2024-12-06 15:20:00,401.93,401.93,399.99,400.6,69969.0,401.93,401.93,399.99,400.6,69969.0
2024-12-06 15:30:00,400.42,401.53,398.97,401.37,130813.0,400.42,401.53,398.97,401.37,130813.0
2024-12-06 15:40:00,401.47,402.8,400.95,401.33,97578.0,401.47,402.8,400.95,401.33,97578.0
2024-12-06 15:50:00,401.18,401.18,398.88,399.63,375257.0,401.18,401.18,398.88,399.63,375257.0
2024-12-09 09:30:00,398.68,410.72,396.45,410.72,270589.0,398.68,410.72,396.45,410.72,270589.0
2024-12-09 09:40:00,410.66,412.32,408.0,410.73,109286.0,410.66,412.32,408.0,410.73,109286.0
2024-12-09 09:50:00,411.0,413.88,410.24,413.65,104328.0,411.0,413.88,410.24,413.65,104328.0
2024-12-09 10:00:00,413.86,419.19,413.51,419.18,148699.0,413.86,419.19,413.51,419.18,148699.0
2024-12-09 10:10:00,418.88,420.01,414.0,416.31,115101.0,418.88,420.01,414.0,416.31,115101.0
2024-12-09 10:20:00,416.56,418.0,415.17,416.06,67394.0,416.56,418.0,415.17,416.06,67394.0
2024-12-09 10:30:00,415.83,418.98,415.82,418.75,66878.0,415.83,418.98,415.82,418.75,66878.0
2024-12-09 10:40:00,418.53,419.62,415.32,418.72,85555.0,418.53,419.62,415.32,418.72,85555.0
2024-12-09 10:50:00,418.68,420.21,415.51,416.12,61298.0,418.68,420.21,415.51,416.12,61298.0
2024-12-09 11:00:00,415.61,416.58,411.17,412.49,72007.0,415.61,416.58,411.17,412.49,72007.0
2024-12-09 11:10:00,412.05,412.83,410.33,411.29,54407.0,412.05,412.83,410.33,411.29,54407.0
2024-12-09 11:20:00,411.29,411.89,409.89,411.46,47605.0,411.29,411.89,409.89,411.46,47605.0
2024-12-09 11:30:00,411.46,411.84,408.72,409.52,19168.0,411.46,411.84,408.72,409.52,19168.0
2024-12-09 11:40:00,409.52,412.9,409.41,412.78,29318.0,409.52,412.9,409.41,412.78,29318.0
2024-12-09 11:50:00,412.65,412.76,411.1,411.48,17838.0,412.65,412.76,411.1,411.48,17838.0
2024-12-09 12:00:00,411.48,411.81,410.65,410.7,12990.0,411.48,411.81,410.65,410.7,12990.0
2024-12-09 12:10:00,411.13,411.19,409.77,410.33,20985.0,411.13,411.19,409.77,410.33,20985.0
2024-12-09 12:20:00,410.01,410.13,409.3,409.3,19328.0,410.01,410.13,409.3,409.3,19328.0
2024-12-09 12:30:00,409.17,409.4,405.13,407.05,99475.0,409.17,409.4,405.13,407.05,99475.0
2024-12-09 12:40:00,407.3,407.72,405.76,405.87,21729.0,407.3,407.72,405.76,405.87,21729.0
2024-12-09 12:50:00,405.8,406.02,403.5,403.5,51603.0,405.8,406.02,403.5,403.5,51603.0
2024-12-09 13:00:00,403.74,405.64,403.5,404.28,19312.0,403.74,405.64,403.5,404.28,19312.0
2024-12-09 13:10:00,404.55,405.56,404.37,405.56,11687.0,404.55,405.56,404.37,405.56,11687.0
2024-12-09 13:20:00,405.44,406.16,404.67,405.36,16925.0,405.44,406.16,404.67,405.36,16925.0
2024-12-09 13:30:00,405.34,405.66,404.9,405.13,21009.0,405.34,405.66,404.9,405.13,21009.0
2024-12-09 13:40:00,405.53,406.01,405.03,405.85,12494.0,405.53,406.01,405.03,405.85,12494.0
2024-12-09 13:50:00,405.67,406.25,405.29,405.3,12058.0,405.67,406.25,405.29,405.3,12058.0
2024-12-09 14:00:00,405.35,406.68,404.87,406.68,22960.0,405.35,406.68,404.87,406.68,22960.0
2024-12-09 14:10:00,406.74,407.26,406.52,406.9,12382.0,406.74,407.26,406.52,406.9,12382.0
2024-12-09 14:20:00,406.96,407.58,406.64,407.44,35209.0,406.96,407.58,406.64,407.44,35209.0
2024-12-09 14:30:00,407.4,407.52,406.14,406.61,19615.0,407.4,407.52,406.14,406.61,19615.0
2024-12-09 14:40:00,406.42,408.03,406.27,407.81,14938.0,406.42,408.03,406.27,407.81,14938.0
2024-12-09 14:50:00,407.95,408.19,407.03,407.89,16169.0,407.95,408.19,407.03,407.89,16169.0
2024-12-09 15:00:00,408.0,408.0,406.59,407.53,12750.0,408.0,408.0,406.59,407.53,12750.0
2024-12-09 15:10:00,407.36,408.56,407.36,407.84,23694.0,407.36,408.56,407.36,407.84,23694.0
2024-12-09 15:20:00,408.0,408.04,407.3,407.58,13179.0,408.0,408.04,407.3,407.58,13179.0
2024-12-09 15:30:00,407.64,407.64,405.95,407.16,19635.0,407.64,407.64,405.95,407.16,19635.0
2024-12-09 15:40:00,407.11,407.13,405.77,405.9,34633.0,407.11,407.13,405.77,405.9,34633.0
2024-12-09 15:50:00,405.99,406.89,404.28,404.87,137476.0,405.99,406.89,404.28,404.87,137476.0
2024-12-10 09:30:00,404.0,405.95,400.14,402.15,52537.0,404.0,405.95,400.14,402.15,52537.0
2024-12-10 09:40:00,402.02,402.39,396.45,398.2,77005.0,402.02,402.39,396.45,398.2,77005.0
2024-12-10 09:50:00,398.39,399.19,396.72,397.47,53531.0,398.39,399.19,396.72,397.47,53531.0
2024-12-10 10:00:00,397.29,397.49,395.12,397.04,73230.0,397.29,397.49,395.12,397.04,73230.0
2024-12-10 10:10:00,397.47,400.0,396.73,398.0,45354.0,397.47,400.0,396.73,398.0,45354.0
2024-12-10 10:20:00,398.25,398.25,393.0,393.43,78890.0,398.25,398.25,393.0,393.43,78890.0
2024-12-10 10:30:00,393.43,396.69,393.43,396.48,58753.0,393.43,396.69,393.43,396.48,58753.0
2024-12-10 10:40:00,396.74,397.67,396.2,396.86,43669.0,396.74,397.67,396.2,396.86,43669.0
2024-12-10 10:50:00,397.17,399.98,396.9,399.98,31100.0,397.17,399.98,396.9,399.98,31100.0
2024-12-10 11:00:00,399.95,403.0,399.95,401.36,38560.0,399.95,403.0,399.95,401.36,38560.0
2024-12-10 11:10:00,401.31,404.85,401.31,404.09,21695.0,401.31,404.85,401.31,404.09,21695.0
2024-12-10 11:20:00,404.32,405.24,404.01,404.94,23955.0,404.32,405.24,404.01,404.94,23955.0
2024-12-10 11:30:00,404.78,405.62,404.34,404.88,21914.0,404.78,405.62,404.34,404.88,21914.0
2024-12-10 11:40:00,405.0,405.74,404.43,405.3,12376.0,405.0,405.74,404.43,405.3,12376.0
2024-12-10 11:50:00,405.3,406.69,405.3,406.02,13172.0,405.3,406.69,405.3,406.02,13172.0
2024-12-10 12:00:00,405.92,407.49,405.69,407.31,13126.0,405.92,407.49,405.69,407.31,13126.0
2024-12-10 12:10:00,407.41,407.55,406.37,406.56,12059.0,407.41,407.55,406.37,406.56,12059.0
2024-12-10 12:20:00,406.77,407.5,405.69,405.98,14068.0,406.77,407.5,405.69,405.98,14068.0
2024-12-10 12:30:00,405.98,406.82,404.56,405.33,12973.0,405.98,406.82,404.56,405.33,12973.0
2024-12-10 12:40:00,405.25,406.07,404.61,404.61,12625.0,405.25,406.07,404.61,404.61,12625.0
2024-12-10 12:50:00,404.9,405.22,404.46,405.03,11422.0,404.9,405.22,404.46,405.03,11422.0
2024-12-10 13:00:00,404.79,404.99,403.86,403.87,9820.0,404.79,404.99,403.86,403.87,9820.0
2024-12-10 13:10:00,404.04,404.06,402.47,403.02,12404.0,404.04,404.06,402.47,403.02,12404.0
2024-12-10 13:20:00,402.84,403.73,402.76,403.59,13280.0,402.84,403.73,402.76,403.59,13280.0
2024-12-10 13:30:00,403.64,404.5,403.59,403.92,12785.0,403.64,404.5,403.59,403.92,12785.0
2024-12-10 13:40:00,404.12,404.3,403.0,403.75,9452.0,404.12,404.3,403.0,403.75,9452.0
2024-12-10 13:50:00,403.67,403.75,402.6,403.12,17786.0,403.67,403.75,402.6,403.12,17786.0
2024-12-10 14:00:00,402.86,403.71,402.86,403.52,7547.0,402.86,403.71,402.86,403.52,7547.0
2024-12-10 14:10:00,403.71,403.78,403.14,403.63,10770.0,403.71,403.78,403.14,403.63,10770.0
2024-12-10 14:20:00,403.62,404.03,403.62,403.89,11517.0,403.62,404.03,403.62,403.89,11517.0
2024-12-10 14:30:00,403.85,403.85,401.3,402.43,12793.0,403.85,403.85,401.3,402.43,12793.0
2024-12-10 14:40:00,402.33,402.49,401.46,401.46,10962.0,402.33,402.49,401.46,401.46,10962.0
2024-12-10 14:50:00,401.57,401.68,400.56,401.1,13140.0,401.57,401.68,400.56,401.1,13140.0
2024-12-10 15:00:00,401.01,401.04,399.62,400.14,21057.0,401.01,401.04,399.62,400.14,21057.0
2024-12-10 15:10:00,400.15,400.27,397.69,399.18,46465.0,400.15,400.27,397.69,399.18,46465.0
2024-12-10 15:20:00,398.88,399.07,397.86,398.1,23897.0,398.88,399.07,397.86,398.1,23897.0
2024-12-10 15:30:00,398.1,399.25,397.67,399.25,42657.0,398.1,399.25,397.67,399.25,42657.0
2024-12-10 15:40:00,399.21,399.6,397.52,398.18,43459.0,399.21,399.6,397.52,398.18,43459.0
2024-12-10 15:50:00,398.18,399.08,396.5,397.02,108353.0,398.18,399.08,396.5,397.02,108353.0
2024-12-11 09:30:00,399.47,401.87,398.08,400.7,50349.0,399.47,401.87,398.08,400.7,50349.0
2024-12-11 09:40:00,401.31,403.0,399.68,403.0,21540.0,401.31,403.0,399.68,403.0,21540.0
2024-12-11 09:50:00,403.01,403.01,400.67,401.56,20722.0,403.01,403.01,400.67,401.56,20722.0
2024-12-11 10:00:00,401.95,404.76,401.24,404.68,42306.0,401.95,404.76,401.24,404.68,42306.0
2024-12-11 10:10:00,404.04,404.18,402.0,402.19,14138.0,404.04,404.18,402.0,402.19,14138.0
2024-12-11 10:20:00,402.08,403.66,401.84,403.6,18287.0,402.08,403.66,401.84,403.6,18287.0
2024-12-11 10:30:00,403.72,405.0,403.36,403.51,19864.0,403.72,405.0,403.36,403.51,19864.0
2024-12-11 10:40:00,404.29,404.3,403.54,403.64,8672.0,404.29,404.3,403.54,403.64,8672.0
2024-12-11 10:50:00,403.62,403.62,402.24,402.63,21187.0,403.62,403.62,402.24,402.63,21187.0
2024-12-11 11:00:00,402.89,404.57,402.13,403.66,8768.0,402.89,404.57,402.13,403.66,8768.0
2024-12-11 11:10:00,403.42,403.86,402.73,403.7,11026.0,403.42,403.86,402.73,403.7,11026.0
2024-12-11 11:20:00,403.79,405.11,403.78,404.81,14650.0,403.79,405.11,403.78,404.81,14650.0
2024-12-11 11:30:00,404.82,405.16,404.06,404.69,12524.0,404.82,405.16,404.06,404.69,12524.0
2024-12-11 11:40:00,404.57,404.75,404.17,404.62,4959.0,404.57,404.75,404.17,404.62,4959.0
2024-12-11 11:50:00,404.61,404.61,403.31,403.32,17068.0,404.61,404.61,403.31,403.32,17068.0
2024-12-11 12:00:00,403.31,404.18,403.0,404.0,10409.0,403.31,404.18,403.0,404.0,10409.0
2024-12-11 12:10:00,404.0,404.08,403.0,403.22,14042.0,404.0,404.08,403.0,403.22,14042.0
2024-12-11 12:20:00,403.01,403.01,402.11,402.25,9340.0,403.01,403.01,402.11,402.25,9340.0
2024-12-11 12:30:00,402.1,403.08,401.77,402.75,6581.0,402.1,403.08,401.77,402.75,6581.0
2024-12-11 12:40:00,402.75,403.32,402.74,402.8,5388.0,402.75,403.32,402.74,402.8,5388.0
2024-12-11 12:50:00,402.88,402.89,401.82,402.0,15584.0,402.88,402.89,401.82,402.0,15584.0
2024-12-11 13:00:00,402.22,402.71,402.17,402.24,17504.0,402.22,402.71,402.17,402.24,17504.0
2024-12-11 13:10:00,402.52,403.11,401.57,402.94,12801.0,402.52,403.11,401.57,402.94,12801.0
2024-12-11 13:20:00,402.98,403.08,402.34,402.95,6837.0,402.98,403.08,402.34,402.95,6837.0
2024-12-11 13:30:00,402.94,403.09,402.04,402.21,6094.0,402.94,403.09,402.04,402.21,6094.0
2024-12-11 13:40:00,402.41,402.45,401.49,401.72,8454.0,402.41,402.45,401.49,401.72,8454.0
2024-12-11 13:50:00,401.58,401.58,400.12,400.47,7791.0,401.58,401.58,400.12,400.47,7791.0
2024-12-11 14:00:00,400.46,400.72,400.25,400.46,11018.0,400.46,400.72,400.25,400.46,11018.0
2024-12-11 14:10:00,400.37,400.75,400.3,400.61,12571.0,400.37,400.75,400.3,400.61,12571.0
2024-12-11 14:20:00,400.61,401.19,400.6,401.1,7933.0,400.61,401.19,400.6,401.1,7933.0
2024-12-11 14:30:00,401.03,401.04,400.69,400.7,5714.0,401.03,401.04,400.69,400.7,5714.0
2024-12-11 14:40:00,400.73,400.73,400.42,400.66,7252.0,400.73,400.73,400.42,400.66,7252.0
2024-12-11 14:50:00,400.69,400.87,400.51,400.7,6930.0,400.69,400.87,400.51,400.7,6930.0
2024-12-11 15:00:00,400.62,400.62,399.79,400.0,7136.0,400.62,400.62,399.79,400.0,7136.0
2024-12-11 15:10:00,399.76,400.14,399.37,400.04,12762.0,399.76,400.14,399.37,400.04,12762.0
2024-12-11 15:20:00,400.04,400.65,399.71,400.32,22915.0,400.04,400.65,399.71,400.32,22915.0
2024-12-11 15:30:00,400.04,400.65,399.75,400.42,27102.0,400.04,400.65,399.75,400.42,27102.0
2024-12-11 15:40:00,400.42,400.71,399.19,400.63,45719.0,400.42,400.71,399.19,400.63,45719.0
2024-12-11 15:50:00,400.63,400.65,399.54,399.76,105957.0,400.63,400.65,399.54,399.76,105957.0
2024-12-12 09:30:00,397.33,398.24,393.99,394.0,63915.0,397.33,398.24,393.99,394.0,63915.0
2024-12-12 09:40:00,393.66,396.11,393.05,395.08,28484.0,393.66,396.11,393.05,395.08,28484.0
2024-12-12 09:50:00,395.08,395.22,392.88,393.06,31364.0,395.08,395.22,392.88,393.06,31364.0
2024-12-12 10:00:00,393.27,394.61,392.04,394.33,28128.0,393.27,394.61,392.04,394.33,28128.0
2024-12-12 10:10:00,394.47,397.05,393.8,396.81,21220.0,394.47,397.05,393.8,396.81,21220.0
2024-12-12 10:20:00,396.91,397.26,395.13,395.34,16148.0,396.91,397.26,395.13,395.34,16148.0
2024-12-12 10:30:00,395.15,395.43,394.02,394.37,21616.0,395.15,395.43,394.02,394.37,21616.0
2024-12-12 10:40:00,394.04,394.51,393.86,394.49,10766.0,394.04,394.51,393.86,394.49,10766.0
2024-12-12 10:50:00,394.3,394.31,392.27,393.32,19022.0,394.3,394.31,392.27,393.32,19022.0
2024-12-12 11:00:00,393.05,393.51,392.58,392.58,13205.0,393.05,393.51,392.58,392.58,13205.0
2024-12-12 11:10:00,392.61,393.53,392.52,393.0,16161.0,392.61,393.53,392.52,393.0,16161.0
2024-12-12 11:20:00,393.1,393.31,392.55,392.94,9825.0,393.1,393.31,392.55,392.94,9825.0
2024-12-12 11:30:00,393.04,393.41,392.88,393.06,5827.0,393.04,393.41,392.88,393.06,5827.0
2024-12-12 11:40:00,392.95,393.22,391.55,392.53,15618.0,392.95,393.22,391.55,392.53,15618.0
2024-12-12 11:50:00,392.2,392.39,391.59,391.78,10861.0,392.2,392.39,391.59,391.78,10861.0
2024-12-12 12:00:00,391.56,393.02,391.37,392.94,15944.0,391.56,393.02,391.37,392.94,15944.0
2024-12-12 12:10:00,392.81,393.66,392.63,392.99,25721.0,392.81,393.66,392.63,392.99,25721.0
2024-12-12 12:20:00,392.75,393.5,392.45,392.55,15748.0,392.75,393.5,392.45,392.55,15748.0
2024-12-12 12:30:00,392.61,392.61,391.99,392.16,11689.0,392.61,392.61,391.99,392.16,11689.0
2024-12-12 12:40:00,392.0,392.55,390.56,390.81,12477.0,392.0,392.55,390.56,390.81,12477.0
2024-12-12 12:50:00,390.82,392.08,390.4,391.73,19557.0,390.82,392.08,390.4,391.73,19557.0
2024-12-12 13:00:00,391.75,391.75,390.25,390.83,14002.0,391.75,391.75,390.25,390.83,14002.0
2024-12-12 13:10:00,391.04,391.48,389.39,390.68,24828.0,391.04,391.48,389.39,390.68,24828.0
2024-12-12 13:20:00,390.8,391.0,390.1,390.35,8263.0,390.8,391.0,390.1,390.35,8263.0
2024-12-12 13:30:00,390.24,390.75,390.22,390.58,10862.0,390.24,390.75,390.22,390.58,10862.0
2024-12-12 13:40:00,390.71,390.71,389.17,390.34,13906.0,390.71,390.71,389.17,390.34,13906.0
2024-12-12 13:50:00,390.24,390.35,389.64,389.69,9488.0,390.24,390.35,389.64,389.69,9488.0
2024-12-12 14:00:00,389.86,391.41,389.19,390.86,22373.0,389.86,391.41,389.19,390.86,22373.0
2024-12-12 14:10:00,390.86,391.27,390.18,390.79,21075.0,390.86,391.27,390.18,390.79,21075.0
2024-12-12 14:20:00,390.8,390.93,389.91,390.85,29771.0,390.8,390.93,389.91,390.85,29771.0
2024-12-12 14:30:00,390.85,390.85,390.24,390.59,6474.0,390.85,390.85,390.24,390.59,6474.0
2024-12-12 14:40:00,390.41,391.0,390.34,390.49,9766.0,390.41,391.0,390.34,390.49,9766.0
2024-12-12 14:50:00,390.49,390.66,389.52,390.4,13179.0,390.49,390.66,389.52,390.4,13179.0
2024-12-12 15:00:00,390.39,390.7,390.21,390.7,6663.0,390.39,390.7,390.21,390.7,6663.0
2024-12-12 15:10:00,390.7,391.24,390.48,390.82,14112.0,390.7,391.24,390.48,390.82,14112.0
2024-12-12 15:20:00,391.06,391.58,390.82,390.97,15847.0,391.06,391.58,390.82,390.97,15847.0
2024-12-12 15:30:00,390.94,391.6,390.42,390.88,20413.0,390.94,391.6,390.42,390.88,20413.0
2024-12-12 15:40:00,390.93,390.94,389.98,390.07,32803.0,390.93,390.94,389.98,390.07,32803.0
2024-12-12 15:50:00,390.18,391.07,389.25,389.35,71659.0,390.18,391.07,389.25,389.35,71659.0
2024-12-13 09:30:00,387.01,390.06,385.0,389.81,38399.0,387.01,390.06,385.0,389.81,38399.0
2024-12-13 09:40:00,389.96,391.54,389.24,390.24,46530.0,389.96,391.54,389.24,390.24,46530.0
2024-12-13 09:50:00,390.31,390.61,388.49,389.26,26529.0,390.31,390.61,388.49,389.26,26529.0
2024-12-13 10:00:00,388.98,389.99,388.97,389.11,24477.0,388.98,389.99,388.97,389.11,24477.0
2024-12-13 10:10:00,389.79,390.59,387.93,388.19,39384.0,389.79,390.59,387.93,388.19,39384.0
2024-12-13 10:20:00,387.92,388.27,386.66,386.72,19798.0,387.92,388.27,386.66,386.72,19798.0
2024-12-13 10:30:00,386.72,387.41,386.53,386.98,19995.0,386.72,387.41,386.53,386.98,19995.0
2024-12-13 10:40:00,386.94,386.94,385.83,386.23,21631.0,386.94,386.94,385.83,386.23,21631.0
2024-12-13 10:50:00,386.22,387.05,385.98,387.05,11840.0,386.22,387.05,385.98,387.05,11840.0
2024-12-13 11:00:00,387.08,387.08,385.55,386.25,19409.0,387.08,387.08,385.55,386.25,19409.0
2024-12-13 11:10:00,386.54,387.13,386.03,386.25,27839.0,386.54,387.13,386.03,386.25,27839.0
2024-12-13 11:20:00,386.43,388.9,386.31,388.9,14296.0,386.43,388.9,386.31,388.9,14296.0
2024-12-13 11:30:00,388.86,389.54,388.48,389.48,10012.0,388.86,389.54,388.48,389.48,10012.0
2024-12-13 11:40:00,389.47,389.89,388.88,389.06,10541.0,389.47,389.89,388.88,389.06,10541.0
2024-12-13 11:50:00,389.2,389.48,389.07,389.48,5955.0,389.2,389.48,389.07,389.48,5955.0
2024-12-13 12:00:00,389.54,389.54,388.82,389.13,8644.0,389.54,389.54,388.82,389.13,8644.0
2024-12-13 12:10:00,388.83,389.09,387.84,388.04,10400.0,388.83,389.09,387.84,388.04,10400.0
2024-12-13 12:20:00,388.03,388.31,387.84,388.12,9007.0,388.03,388.31,387.84,388.12,9007.0
2024-12-13 12:30:00,388.05,388.4,387.68,387.98,18362.0,388.05,388.4,387.68,387.98,18362.0
2024-12-13 12:40:00,387.75,387.94,387.59,387.8,7362.0,387.75,387.94,387.59,387.8,7362.0
2024-12-13 12:50:00,387.94,388.01,387.02,387.25,11273.0,387.94,388.01,387.02,387.25,11273.0
2024-12-13 13:00:00,387.32,387.33,386.68,386.83,9218.0,387.32,387.33,386.68,386.83,9218.0
2024-12-13 13:10:00,386.84,387.46,386.72,387.42,13224.0,386.84,387.46,386.72,387.42,13224.0
2024-12-13 13:20:00,387.62,387.79,386.97,387.09,9599.0,387.62,387.79,386.97,387.09,9599.0
2024-12-13 13:30:00,387.05,387.15,386.36,386.36,11559.0,387.05,387.15,386.36,386.36,11559.0
2024-12-13 13:40:00,386.43,386.55,386.0,386.2,8433.0,386.43,386.55,386.0,386.2,8433.0
2024-12-13 13:50:00,386.0,386.73,385.96,386.52,8754.0,386.0,386.73,385.96,386.52,8754.0
2024-12-13 14:00:00,386.49,387.33,386.47,387.17,11818.0,386.49,387.33,386.47,387.17,11818.0
2024-12-13 14:10:00,387.3,388.4,387.02,388.4,11756.0,387.3,388.4,387.02,388.4,11756.0
2024-12-13 14:20:00,388.47,390.09,388.28,389.83,18161.0,388.47,390.09,388.28,389.83,18161.0
2024-12-13 14:30:00,389.82,391.29,389.68,391.29,14267.0,389.82,391.29,389.68,391.29,14267.0
2024-12-13 14:40:00,391.15,391.34,389.88,390.13,21216.0,391.15,391.34,389.88,390.13,21216.0
2024-12-13 14:50:00,390.04,391.8,389.93,391.8,24678.0,390.04,391.8,389.93,391.8,24678.0
2024-12-13 15:00:00,391.75,391.96,391.37,391.59,15437.0,391.75,391.96,391.37,391.59,15437.0
2024-12-13 15:10:00,391.51,392.52,391.42,391.81,25473.0,391.51,392.52,391.42,391.81,25473.0
2024-12-13 15:20:00,391.89,391.93,391.27,391.62,22553.0,391.89,391.93,391.27,391.62,22553.0
2024-12-13 15:30:00,391.69,392.47,391.47,392.3,42198.0,391.69,392.47,391.47,392.3,42198.0
2024-12-13 15:40:00,392.3,392.6,392.13,392.54,31082.0,392.3,392.6,392.13,392.54,31082.0
2024-12-13 15:50:00,392.42,392.5,391.22,391.75,78982.0,392.42,392.5,391.22,391.75,78982.0
2024-12-16 09:30:00,390.91,394.24,389.01,392.57,96968.0,390.91,394.24,389.01,392.57,96968.0
2024-12-16 09:40:00,392.04,392.55,390.5,391.51,16572.0,392.04,392.55,390.5,391.51,16572.0
2024-12-16 09:50:00,391.54,395.77,391.31,395.23,31936.0,391.54,395.77,391.31,395.23,31936.0
2024-12-16 10:00:00,395.27,396.7,395.0,395.41,44707.0,395.27,396.7,395.0,395.41,44707.0
2024-12-16 10:10:00,395.87,395.87,392.92,393.7,22705.0,395.87,395.87,392.92,393.7,22705.0
2024-12-16 10:20:00,393.71,395.88,393.28,395.38,15141.0,393.71,395.88,393.28,395.38,15141.0
2024-12-16 10:30:00,395.63,396.69,395.12,395.9,33817.0,395.63,396.69,395.12,395.9,33817.0
2024-12-16 10:40:00,396.18,397.3,395.81,396.55,21288.0,396.18,397.3,395.81,396.55,21288.0
2024-12-16 10:50:00,396.55,397.66,396.53,396.87,34968.0,396.55,397.66,396.53,396.87,34968.0
2024-12-16 11:00:00,396.87,397.12,395.45,396.3,12494.0,396.87,397.12,395.45,396.3,12494.0
2024-12-16 11:10:00,396.05,396.46,395.3,395.54,17550.0,396.05,396.46,395.3,395.54,17550.0
2024-12-16 11:20:00,395.7,395.82,394.24,394.83,12066.0,395.7,395.82,394.24,394.83,12066.0
2024-12-16 11:30:00,394.88,394.88,393.09,393.46,11648.0,394.88,394.88,393.09,393.46,11648.0
2024-12-16 11:40:00,393.67,394.4,393.5,394.1,5829.0,393.67,394.4,393.5,394.1,5829.0
2024-12-16 11:50:00,394.09,394.2,393.66,393.85,8601.0,394.09,394.2,393.66,393.85,8601.0
2024-12-16 12:00:00,394.09,394.1,392.58,394.1,11972.0,394.09,394.1,392.58,394.1,11972.0
2024-12-16 12:10:00,393.99,394.26,392.72,392.99,12385.0,393.99,394.26,392.72,392.99,12385.0
2024-12-16 12:20:00,393.08,393.25,392.7,392.98,6159.0,393.08,393.25,392.7,392.98,6159.0
2024-12-16 12:30:00,393.11,393.11,392.5,392.55,8068.0,393.11,393.11,392.5,392.55,8068.0
2024-12-16 12:40:00,392.31,392.73,391.38,391.63,8158.0,392.31,392.73,391.38,391.63,8158.0
2024-12-16 12:50:00,391.74,392.15,391.37,392.04,10712.0,391.74,392.15,391.37,392.04,10712.0
2024-12-16 13:00:00,392.22,392.22,390.81,390.81,8115.0,392.22,392.22,390.81,390.81,8115.0
2024-12-16 13:10:00,391.0,391.24,389.95,390.39,8505.0,391.0,391.24,389.95,390.39,8505.0
2024-12-16 13:20:00,390.3,390.49,390.0,390.0,5418.0,390.3,390.49,390.0,390.0,5418.0
2024-12-16 13:30:00,389.93,390.64,389.71,390.55,8482.0,389.93,390.64,389.71,390.55,8482.0
2024-12-16 13:40:00,390.53,391.39,390.53,390.88,5690.0,390.53,391.39,390.53,390.88,5690.0
2024-12-16 13:50:00,390.89,391.94,390.89,391.22,4869.0,390.89,391.94,390.89,391.22,4869.0
2024-12-16 14:00:00,391.22,392.06,391.06,392.05,10370.0,391.22,392.06,391.06,392.05,10370.0
2024-12-16 14:10:00,392.05,392.82,391.81,392.17,9318.0,392.05,392.82,391.81,392.17,9318.0
2024-12-16 14:20:00,391.94,392.19,391.0,391.23,10779.0,391.94,392.19,391.0,391.23,10779.0
2024-12-16 14:30:00,391.09,391.41,390.83,390.85,6573.0,391.09,391.41,390.83,390.85,6573.0
2024-12-16 14:40:00,390.83,391.55,390.8,391.48,6519.0,390.83,391.55,390.8,391.48,6519.0
2024-12-16 14:50:00,391.54,392.37,391.12,392.16,14114.0,391.54,392.37,391.12,392.16,14114.0
2024-12-16 15:00:00,392.13,392.77,391.75,392.49,15261.0,392.13,392.77,391.75,392.49,15261.0
2024-12-16 15:10:00,392.47,392.54,392.17,392.18,9977.0,392.47,392.54,392.17,392.18,9977.0
2024-12-16 15:20:00,392.37,392.37,391.09,391.17,11698.0,392.37,392.37,391.09,391.17,11698.0
2024-12-16 15:30:00,391.07,391.42,390.84,391.03,11201.0,391.07,391.42,390.84,391.03,11201.0
2024-12-16 15:40:00,391.11,391.49,390.75,391.0,27786.0,391.11,391.49,390.75,391.0,27786.0
2024-12-16 15:50:00,391.0,391.01,389.46,389.9,68803.0,391.0,391.01,389.46,389.9,68803.0
2024-12-17 09:30:00,386.11,388.34,382.0,386.73,72463.0,386.11,388.34,382.0,386.73,72463.0
2024-12-17 09:40:00,386.86,391.0,386.6,391.0,22756.0,386.86,391.0,386.6,391.0,22756.0
2024-12-17 09:50:00,390.53,391.15,388.41,388.43,15470.0,390.53,391.15,388.41,388.43,15470.0
2024-12-17 10:00:00,388.48,388.49,386.82,387.31,25466.0,388.48,388.49,386.82,387.31,25466.0
2024-12-17 10:10:00,387.42,390.19,386.12,390.19,19602.0,387.42,390.19,386.12,390.19,19602.0
2024-12-17 10:20:00,389.67,390.69,388.49,388.84,13767.0,389.67,390.69,388.49,388.84,13767.0
2024-12-17 10:30:00,388.78,391.0,388.68,390.81,12730.0,388.78,391.0,388.68,390.81,12730.0
2024-12-17 10:40:00,390.8,391.08,389.02,389.38,17143.0,390.8,391.08,389.02,389.38,17143.0
2024-12-17 10:50:00,389.38,390.48,388.61,389.22,15717.0,389.38,390.48,388.61,389.22,15717.0
2024-12-17 11:00:00,389.3,390.17,389.13,389.86,15181.0,389.3,390.17,389.13,389.86,15181.0
2024-12-17 11:10:00,389.56,389.84,389.36,389.56,9749.0,389.56,389.84,389.36,389.56,9749.0
2024-12-17 11:20:00,389.58,389.99,389.29,389.48,14475.0,389.58,389.99,389.29,389.48,14475.0
2024-12-17 11:30:00,389.5,390.69,389.49,389.8,9222.0,389.5,390.69,389.49,389.8,9222.0
2024-12-17 11:40:00,389.91,389.91,389.11,389.44,9873.0,389.91,389.91,389.11,389.44,9873.0
2024-12-17 11:50:00,389.33,389.66,388.63,389.01,14727.0,389.33,389.66,388.63,389.01,14727.0
2024-12-17 12:00:00,389.27,389.9,388.66,389.62,11019.0,389.27,389.9,388.66,389.62,11019.0
2024-12-17 12:10:00,389.68,390.31,389.06,389.43,12835.0,389.68,390.31,389.06,389.43,12835.0
2024-12-17 12:20:00,390.1,390.88,390.04,390.55,3341.0,390.1,390.88,390.04,390.55,3341.0
2024-12-17 12:30:00,390.56,390.9,390.12,390.23,5841.0,390.56,390.9,390.12,390.23,5841.0
2024-12-17 12:40:00,390.38,390.56,389.99,390.2,6297.0,390.38,390.56,389.99,390.2,6297.0
2024-12-17 12:50:00,390.45,390.51,389.4,390.0,6675.0,390.45,390.51,389.4,390.0,6675.0
2024-12-17 13:00:00,390.25,390.9,389.97,390.73,12828.0,390.25,390.9,389.97,390.73,12828.0
2024-12-17 13:10:00,390.75,390.76,390.33,390.5,8173.0,390.75,390.76,390.33,390.5,8173.0
2024-12-17 13:20:00,390.46,390.68,389.75,389.9,10022.0,390.46,390.68,389.75,389.9,10022.0
2024-12-17 13:30:00,390.11,390.59,389.58,389.77,7217.0,390.11,390.59,389.58,389.77,7217.0
2024-12-17 13:40:00,390.08,391.49,389.74,391.05,11690.0,390.08,391.49,389.74,391.05,11690.0
2024-12-17 13:50:00,391.16,391.17,390.02,390.02,7688.0,391.16,391.17,390.02,390.02,7688.0
2024-12-17 14:00:00,390.14,390.35,389.52,389.99,6662.0,390.14,390.35,389.52,389.99,6662.0
2024-12-17 14:10:00,390.12,390.98,390.12,390.55,11958.0,390.12,390.98,390.12,390.55,11958.0
2024-12-17 14:20:00,390.49,390.66,389.59,390.2,10250.0,390.49,390.66,389.59,390.2,10250.0
2024-12-17 14:30:00,390.04,390.14,389.15,389.41,8069.0,390.04,390.14,389.15,389.41,8069.0
2024-12-17 14:40:00,389.62,390.1,389.61,389.79,6866.0,389.62,390.1,389.61,389.79,6866.0
2024-12-17 14:50:00,389.93,390.3,389.77,390.19,11642.0,389.93,390.3,389.77,390.19,11642.0
2024-12-17 15:00:00,390.19,390.81,389.95,390.8,14321.0,390.19,390.81,389.95,390.8,14321.0
2024-12-17 15:10:00,390.79,391.0,390.06,390.3,13519.0,390.79,391.0,390.06,390.3,13519.0
2024-12-17 15:20:00,390.19,390.21,389.6,389.93,11534.0,390.19,390.21,389.6,389.93,11534.0
2024-12-17 15:30:00,389.86,390.0,389.44,389.76,13486.0,389.86,390.0,389.44,389.76,13486.0
2024-12-17 15:40:00,389.92,391.02,389.58,390.68,15535.0,389.92,391.02,389.58,390.68,15535.0
2024-12-17 15:50:00,390.56,391.26,390.3,390.58,55957.0,390.56,391.26,390.3,390.58,55957.0
2024-12-18 09:30:00,387.43,389.67,385.14,386.05,43601.0,387.43,389.67,385.14,386.05,43601.0
2024-12-18 09:40:00,386.1,387.64,385.6,385.8,28343.0,386.1,387.64,385.6,385.8,28343.0
2024-12-18 09:50:00,385.76,386.84,384.45,385.68,40496.0,385.76,386.84,384.45,385.68,40496.0
2024-12-18 10:00:00,385.26,385.66,383.21,384.64,17146.0,385.26,385.66,383.21,384.64,17146.0
2024-12-18 10:10:00,384.48,385.22,382.51,383.38,33148.0,384.48,385.22,382.51,383.38,33148.0
2024-12-18 10:20:00,382.99,384.07,382.55,383.19,17044.0,382.99,384.07,382.55,383.19,17044.0
2024-12-18 10:30:00,383.12,384.12,382.67,383.42,57000.0,383.12,384.12,382.67,383.42,57000.0
2024-12-18 10:40:00,383.42,383.84,382.75,383.71,10623.0,383.42,383.84,382.75,383.71,10623.0
2024-12-18 10:50:00,383.54,386.29,383.54,386.24,23658.0,383.54,386.29,383.54,386.24,23658.0
2024-12-18 11:00:00,385.55,386.51,383.67,383.67,10997.0,385.55,386.51,383.67,383.67,10997.0
2024-12-18 11:10:00,383.68,383.97,382.16,383.02,20896.0,383.68,383.97,382.16,383.02,20896.0
2024-12-18 11:20:00,383.06,383.89,382.53,383.69,13136.0,383.06,383.89,382.53,383.69,13136.0
2024-12-18 11:30:00,383.5,383.51,381.38,381.47,28157.0,383.5,383.51,381.38,381.47,28157.0
2024-12-18 11:40:00,381.67,383.07,381.14,382.59,22930.0,381.67,383.07,381.14,382.59,22930.0
2024-12-18 11:50:00,382.3,382.92,381.33,381.38,8576.0,382.3,382.92,381.33,381.38,8576.0
2024-12-18 12:00:00,381.61,382.53,381.23,382.46,10861.0,381.61,382.53,381.23,382.46,10861.0
2024-12-18 12:10:00,382.33,382.48,381.89,382.23,11048.0,382.33,382.48,381.89,382.23,11048.0
2024-12-18 12:20:00,382.26,382.42,381.26,381.73,12122.0,382.26,382.42,381.26,381.73,12122.0
2024-12-18 12:30:00,381.8,382.4,381.62,382.14,6994.0,381.8,382.4,381.62,382.14,6994.0
2024-12-18 12:40:00,381.97,382.45,381.69,381.81,8487.0,381.97,382.45,381.69,381.81,8487.0
2024-12-18 12:50:00,381.84,382.15,381.62,382.03,5327.0,381.84,382.15,381.62,382.03,5327.0
2024-12-18 13:00:00,382.08,382.08,381.6,381.85,7608.0,382.08,382.08,381.6,381.85,7608.0
2024-12-18 13:10:00,381.94,382.59,381.84,382.33,7222.0,381.94,382.59,381.84,382.33,7222.0
2024-12-18 13:20:00,382.34,382.77,381.98,382.65,10842.0,382.34,382.77,381.98,382.65,10842.0
2024-12-18 13:30:00,382.55,382.7,382.01,382.01,3083.0,382.55,382.7,382.01,382.01,3083.0
2024-12-18 13:40:00,382.08,382.08,381.37,381.87,9396.0,382.08,382.08,381.37,381.87,9396.0
2024-12-18 13:50:00,381.74,382.05,381.18,381.33,11948.0,381.74,382.05,381.18,381.33,11948.0
2024-12-18 14:00:00,381.12,381.71,378.62,379.56,37588.0,381.12,381.71,378.62,379.56,37588.0
2024-12-18 14:10:00,379.67,380.18,378.97,379.38,16407.0,379.67,380.18,378.97,379.38,16407.0
2024-12-18 14:20:00,379.37,379.84,378.17,378.18,23040.0,379.37,379.84,378.17,378.18,23040.0
2024-12-18 14:30:00,378.48,378.48,377.15,377.64,33297.0,378.48,378.48,377.15,377.64,33297.0
2024-12-18 14:40:00,377.79,378.26,376.01,376.99,26173.0,377.79,378.26,376.01,376.99,26173.0
2024-12-18 14:50:00,377.03,377.47,374.5,375.69,28678.0,377.03,377.47,374.5,375.69,28678.0
2024-12-18 15:00:00,375.93,376.86,375.1,376.38,24312.0,375.93,376.86,375.1,376.38,24312.0
2024-12-18 15:10:00,376.22,376.49,375.31,376.39,27864.0,376.22,376.49,375.31,376.39,27864.0
2024-12-18 15:20:00,376.29,377.05,375.63,376.28,27076.0,376.29,377.05,375.63,376.28,27076.0
2024-12-18 15:30:00,376.5,376.79,374.48,374.48,43680.0,376.5,376.79,374.48,374.48,43680.0
2024-12-18 15:40:00,374.24,375.29,372.81,375.05,58044.0,374.24,375.29,372.81,375.05,58044.0
2024-12-18 15:50:00,375.05,375.29,371.88,372.1,158771.0,375.05,375.29,371.88,372.1,158771.0
2024-12-19 09:30:00,375.0,377.39,372.07,376.81,66151.0,375.0,377.39,372.07,376.81,66151.0
2024-12-19 09:40:00,376.81,377.5,373.62,375.05,31226.0,376.81,377.5,373.62,375.05,31226.0
2024-12-19 09:50:00,375.12,375.9,374.07,374.66,25717.0,375.12,375.9,374.07,374.66,25717.0
2024-12-19 10:00:00,374.56,375.2,372.9,373.94,10073.0,374.56,375.2,372.9,373.94,10073.0
2024-12-19 10:10:00,373.8,375.3,373.8,374.01,14914.0,373.8,375.3,373.8,374.01,14914.0
2024-12-19 10:20:00,374.35,374.35,370.71,371.2,20811.0,374.35,374.35,370.71,371.2,20811.0
2024-12-19 10:30:00,371.12,372.18,370.34,371.6,19397.0,371.12,372.18,370.34,371.6,19397.0
2024-12-19 10:40:00,371.37,371.87,369.76,370.49,18015.0,371.37,371.87,369.76,370.49,18015.0
2024-12-19 10:50:00,370.53,370.75,369.42,370.7,19746.0,370.53,370.75,369.42,370.7,19746.0
2024-12-19 11:00:00,370.65,370.65,368.66,368.66,25158.0,370.65,370.65,368.66,368.66,25158.0
2024-12-19 11:10:00,369.25,370.0,368.75,369.84,17597.0,369.25,370.0,368.75,369.84,17597.0
2024-12-19 11:20:00,369.83,371.42,369.58,370.76,17480.0,369.83,371.42,369.58,370.76,17480.0
2024-12-19 11:30:00,370.6,371.24,370.31,370.68,7171.0,370.6,371.24,370.31,370.68,7171.0
2024-12-19 11:40:00,370.6,370.94,369.59,370.53,6097.0,370.6,370.94,369.59,370.53,6097.0
2024-12-19 11:50:00,370.6,371.05,370.16,370.81,10738.0,370.6,371.05,370.16,370.81,10738.0
2024-12-19 12:00:00,370.81,371.0,370.08,370.23,4980.0,370.81,371.0,370.08,370.23,4980.0
2024-12-19 12:10:00,369.96,370.56,369.96,370.39,5147.0,369.96,370.56,369.96,370.39,5147.0
2024-12-19 12:20:00,370.46,370.65,369.64,370.01,13616.0,370.46,370.65,369.64,370.01,13616.0
2024-12-19 12:30:00,370.15,370.61,369.45,370.36,10020.0,370.15,370.61,369.45,370.36,10020.0
2024-12-19 12:40:00,370.61,370.88,370.05,370.59,10777.0,370.61,370.88,370.05,370.59,10777.0
2024-12-19 12:50:00,370.58,370.98,370.33,370.73,9330.0,370.58,370.98,370.33,370.73,9330.0
2024-12-19 13:00:00,370.71,371.24,370.31,371.03,7370.0,370.71,371.24,370.31,371.03,7370.0
2024-12-19 13:10:00,371.03,371.39,370.92,370.97,5174.0,371.03,371.39,370.92,370.97,5174.0
2024-12-19 13:20:00,371.19,371.45,370.29,371.45,7857.0,371.19,371.45,370.29,371.45,7857.0
2024-12-19 13:30:00,371.2,371.77,370.71,371.06,4584.0,371.2,371.77,370.71,371.06,4584.0
2024-12-19 13:40:00,371.4,371.83,371.19,371.75,8046.0,371.4,371.83,371.19,371.75,8046.0
2024-12-19 13:50:00,371.75,372.54,371.6,372.21,10576.0,371.75,372.54,371.6,372.21,10576.0
2024-12-19 14:00:00,372.55,373.08,372.19,372.19,9828.0,372.55,373.08,372.19,372.19,9828.0
2024-12-19 14:10:00,372.38,372.56,371.81,372.56,8621.0,372.38,372.56,371.81,372.56,8621.0
2024-12-19 14:20:00,372.41,372.68,372.18,372.58,6118.0,372.41,372.68,372.18,372.58,6118.0
2024-12-19 14:30:00,372.77,372.99,372.31,372.86,7863.0,372.77,372.99,372.31,372.86,7863.0
2024-12-19 14:40:00,373.0,373.37,372.71,373.0,7830.0,373.0,373.37,372.71,373.0,7830.0
2024-12-19 14:50:00,373.0,373.4,372.68,372.93,6969.0,373.0,373.4,372.68,372.93,6969.0
2024-12-19 15:00:00,372.93,373.4,372.67,373.36,9321.0,372.93,373.4,372.67,373.36,9321.0
2024-12-19 15:10:00,373.0,373.5,372.41,372.86,27268.0,373.0,373.5,372.41,372.86,27268.0
2024-12-19 15:20:00,372.81,373.7,372.66,373.56,9706.0,372.81,373.7,372.66,373.56,9706.0
2024-12-19 15:30:00,373.61,373.7,371.63,373.05,21735.0,373.61,373.7,371.63,373.05,21735.0
2024-12-19 15:40:00,372.95,373.97,372.76,373.87,34990.0,372.95,373.97,372.76,373.87,34990.0
2024-12-19 15:50:00,373.87,374.46,372.38,373.4,109202.0,373.87,374.46,372.38,373.4,109202.0
2024-12-20 09:30:00,367.99,375.1,366.95,374.8,209651.0,367.99,375.1,366.95,374.8,209651.0
2024-12-20 09:40:00,374.32,376.04,373.32,374.74,31674.0,374.32,376.04,373.32,374.74,31674.0
2024-12-20 09:50:00,374.8,375.51,373.9,374.41,17285.0,374.8,375.51,373.9,374.41,17285.0
2024-12-20 10:00:00,374.41,375.34,373.86,374.84,24798.0,374.41,375.34,373.86,374.84,24798.0
2024-12-20 10:10:00,374.83,375.02,373.91,375.02,16197.0,374.83,375.02,373.91,375.02,16197.0
2024-12-20 10:20:00,375.12,377.76,374.35,377.41,22775.0,375.12,377.76,374.35,377.41,22775.0
2024-12-20 10:30:00,377.54,378.13,376.62,376.88,9146.0,377.54,378.13,376.62,376.88,9146.0
2024-12-20 10:40:00,376.75,377.46,376.57,376.97,10537.0,376.75,377.46,376.57,376.97,10537.0
2024-12-20 10:50:00,377.62,378.38,377.1,378.11,9801.0,377.62,378.38,377.1,378.11,9801.0
2024-12-20 11:00:00,377.95,379.75,377.63,379.22,16637.0,377.95,379.75,377.63,379.22,16637.0
2024-12-20 11:10:00,379.28,380.25,378.98,379.98,15420.0,379.28,380.25,378.98,379.98,15420.0
2024-12-20 11:20:00,380.01,380.66,379.36,379.76,10575.0,380.01,380.66,379.36,379.76,10575.0
2024-12-20 11:30:00,379.8,382.12,379.79,381.94,14806.0,379.8,382.12,379.79,381.94,14806.0
2024-12-20 11:40:00,381.98,382.91,381.43,381.95,17571.0,381.98,382.91,381.43,381.95,17571.0
2024-12-20 11:50:00,382.31,383.38,381.97,383.28,11910.0,382.31,383.38,381.97,383.28,11910.0
2024-12-20 12:00:00,383.28,384.16,382.19,382.74,27264.0,383.28,384.16,382.19,382.74,27264.0
2024-12-20 12:10:00,382.65,383.28,382.4,383.28,12716.0,382.65,383.28,382.4,383.28,12716.0
2024-12-20 12:20:00,383.28,383.89,382.88,383.89,12119.0,383.28,383.89,382.88,383.89,12119.0
2024-12-20 12:30:00,383.86,383.86,382.12,383.35,11139.0,383.86,383.86,382.12,383.35,11139.0
2024-12-20 12:40:00,383.36,383.37,382.8,383.15,8884.0,383.36,383.37,382.8,383.15,8884.0
2024-12-20 12:50:00,383.0,383.16,382.66,382.9,10342.0,383.0,383.16,382.66,382.9,10342.0
2024-12-20 13:00:00,382.82,382.82,381.9,382.63,8243.0,382.82,382.82,381.9,382.63,8243.0
2024-12-20 13:10:00,382.52,382.6,381.35,381.49,14169.0,382.52,382.6,381.35,381.49,14169.0
2024-12-20 13:20:00,381.32,381.43,381.0,381.05,3967.0,381.32,381.43,381.0,381.05,3967.0
2024-12-20 13:30:00,381.25,381.37,380.72,380.72,4347.0,381.25,381.37,380.72,380.72,4347.0
2024-12-20 13:40:00,380.89,381.15,380.28,380.5,12091.0,380.89,381.15,380.28,380.5,12091.0
2024-12-20 13:50:00,380.52,381.87,380.35,381.33,7743.0,380.52,381.87,380.35,381.33,7743.0
2024-12-20 14:00:00,381.24,381.24,380.19,380.45,9839.0,381.24,381.24,380.19,380.45,9839.0
2024-12-20 14:10:00,380.84,381.44,380.81,381.09,5163.0,380.84,381.44,380.81,381.09,5163.0
2024-12-20 14:20:00,381.25,381.62,381.09,381.56,4839.0,381.25,381.62,381.09,381.56,4839.0
2024-12-20 14:30:00,381.87,382.38,381.81,382.11,6555.0,381.87,382.38,381.81,382.11,6555.0
2024-12-20 14:40:00,382.13,382.5,381.71,381.72,5219.0,382.13,382.5,381.71,381.72,5219.0
2024-12-20 14:50:00,381.8,382.95,381.7,382.09,18386.0,381.8,382.95,381.7,382.09,18386.0
2024-12-20 15:00:00,382.1,382.81,382.1,382.8,10389.0,382.1,382.81,382.1,382.8,10389.0
2024-12-20 15:10:00,382.88,383.55,382.72,383.22,9945.0,382.88,383.55,382.72,383.22,9945.0
2024-12-20 15:20:00,383.26,383.57,382.69,382.8,12582.0,383.26,383.57,382.69,382.8,12582.0
2024-12-20 15:30:00,382.72,382.72,381.23,381.87,14803.0,382.72,382.72,381.23,381.87,14803.0
2024-12-20 15:40:00,381.69,382.38,381.3,382.19,18808.0,381.69,382.38,381.3,382.19,18808.0
2024-12-20 15:50:00,382.02,382.2,379.16,379.48,124936.0,382.02,382.2,379.16,379.48,124936.0
2024-12-23 09:30:00,379.9,385.95,379.5,385.95,49263.0,379.9,385.95,379.5,385.95,49263.0
2024-12-23 09:40:00,385.24,388.41,383.91,384.93,43602.0,385.24,388.41,383.91,384.93,43602.0
2024-12-23 09:50:00,384.93,384.93,382.07,383.38,35691.0,384.93,384.93,382.07,383.38,35691.0
2024-12-23 10:00:00,383.37,384.34,378.13,378.14,41129.0,383.37,384.34,378.13,378.14,41129.0
2024-12-23 10:10:00,378.12,379.47,377.66,379.46,38973.0,378.12,379.47,377.66,379.46,38973.0
2024-12-23 10:20:00,378.88,379.27,377.86,378.38,16516.0,378.88,379.27,377.86,378.38,16516.0
2024-12-23 10:30:00,378.82,379.27,377.97,379.06,17934.0,378.82,379.27,377.97,379.06,17934.0
2024-12-23 10:40:00,379.06,379.25,377.58,377.82,13539.0,379.06,379.25,377.58,377.82,13539.0
2024-12-23 10:50:00,378.57,379.39,376.79,377.13,17058.0,378.57,379.39,376.79,377.13,17058.0
2024-12-23 11:00:00,377.09,378.08,376.88,377.89,9678.0,377.09,378.08,376.88,377.89,9678.0
2024-12-23 11:10:00,378.02,378.55,377.93,378.31,20226.0,378.02,378.55,377.93,378.31,20226.0
2024-12-23 11:20:00,378.14,378.7,378.09,378.25,11054.0,378.14,378.7,378.09,378.25,11054.0
2024-12-23 11:30:00,378.44,380.17,377.98,380.0,23712.0,378.44,380.17,377.98,380.0,23712.0
2024-12-23 11:40:00,380.15,380.56,379.73,380.01,11455.0,380.15,380.56,379.73,380.01,11455.0
2024-12-23 11:50:00,380.13,380.79,379.45,379.61,32324.0,380.13,380.79,379.45,379.61,32324.0
2024-12-23 12:00:00,379.6,380.3,379.6,379.62,12352.0,379.6,380.3,379.6,379.62,12352.0
2024-12-23 12:10:00,379.75,380.39,379.62,379.81,12123.0,379.75,380.39,379.62,379.81,12123.0
2024-12-23 12:20:00,379.94,380.55,379.71,379.9,11137.0,379.94,380.55,379.71,379.9,11137.0
2024-12-23 12:30:00,379.9,379.9,379.01,379.5,7891.0,379.9,379.9,379.01,379.5,7891.0
2024-12-23 12:40:00,379.55,380.24,379.52,380.09,6714.0,379.55,380.24,379.52,380.09,6714.0
2024-12-23 12:50:00,380.04,380.89,379.84,380.89,12657.0,380.04,380.89,379.84,380.89,12657.0
2024-12-23 13:00:00,380.96,381.46,380.68,381.1,17781.0,380.96,381.46,380.68,381.1,17781.0
2024-12-23 13:10:00,381.11,381.25,380.34,380.41,6565.0,381.11,381.25,380.34,380.41,6565.0
2024-12-23 13:20:00,380.42,381.33,379.91,380.74,9947.0,380.42,381.33,379.91,380.74,9947.0
2024-12-23 13:30:00,380.84,381.63,380.75,381.37,8053.0,380.84,381.63,380.75,381.37,8053.0
2024-12-23 13:40:00,381.34,381.62,380.61,380.75,5906.0,381.34,381.62,380.61,380.75,5906.0
2024-12-23 13:50:00,380.75,381.24,380.74,380.9,11139.0,380.75,381.24,380.74,380.9,11139.0
2024-12-23 14:00:00,380.86,381.84,380.86,381.74,6146.0,380.86,381.84,380.86,381.74,6146.0
2024-12-23 14:10:00,381.87,382.26,381.57,382.26,6755.0,381.87,382.26,381.57,382.26,6755.0
2024-12-23 14:20:00,382.14,382.2,381.23,381.41,9018.0,382.14,382.2,381.23,381.41,9018.0
2024-12-23 14:30:00,381.44,383.06,381.4,382.04,13489.0,381.44,383.06,381.4,382.04,13489.0
2024-12-23 14:40:00,382.0,383.6,382.0,383.47,14349.0,382.0,383.6,382.0,383.47,14349.0
2024-12-23 14:50:00,383.28,384.09,382.95,382.95,23245.0,383.28,384.09,382.95,382.95,23245.0
2024-12-23 15:00:00,383.28,383.96,382.39,382.44,13507.0,383.28,383.96,382.39,382.44,13507.0
2024-12-23 15:10:00,382.28,383.25,382.12,382.33,13340.0,382.28,383.25,382.12,382.33,13340.0
2024-12-23 15:20:00,382.53,383.61,382.46,383.21,16709.0,382.53,383.61,382.46,383.21,16709.0
2024-12-23 15:30:00,383.29,383.86,383.09,383.58,13717.0,383.29,383.86,383.09,383.58,13717.0
2024-12-23 15:40:00,383.6,384.28,383.21,383.55,22883.0,383.6,384.28,383.21,383.55,22883.0
2024-12-23 15:50:00,383.79,384.25,383.08,383.48,65257.0,383.79,384.25,383.08,383.48,65257.0
2024-12-24 09:30:00,385.21,386.88,384.77,386.72,25266.0,385.21,386.88,384.77,386.72,25266.0
2024-12-24 09:40:00,386.33,386.7,384.02,384.99,16687.0,386.33,386.7,384.02,384.99,16687.0
2024-12-24 09:50:00,384.8,384.8,383.21,384.01,17956.0,384.8,384.8,383.21,384.01,17956.0
2024-12-24 10:00:00,384.13,385.18,384.03,384.05,16253.0,384.13,385.18,384.03,384.05,16253.0
2024-12-24 10:10:00,384.21,385.34,383.51,383.63,14060.0,384.21,385.34,383.51,383.63,14060.0
2024-12-24 10:20:00,384.08,384.38,383.69,384.06,5943.0,384.08,384.38,383.69,384.06,5943.0
2024-12-24 10:30:00,384.15,385.41,383.81,385.31,6424.0,384.15,385.41,383.81,385.31,6424.0
2024-12-24 10:40:00,385.76,385.9,385.25,385.68,6899.0,385.76,385.9,385.25,385.68,6899.0
2024-12-24 10:50:00,385.69,386.5,385.54,386.32,10670.0,385.69,386.5,385.54,386.32,10670.0
2024-12-24 11:00:00,386.32,386.55,385.66,386.08,8891.0,386.32,386.55,385.66,386.08,8891.0
2024-12-24 11:10:00,386.05,386.62,385.78,386.42,11578.0,386.05,386.62,385.78,386.42,11578.0
2024-12-24 11:20:00,385.81,386.27,385.43,385.69,6392.0,385.81,386.27,385.43,385.69,6392.0
2024-12-24 11:30:00,385.58,386.12,385.54,385.78,11205.0,385.58,386.12,385.54,385.78,11205.0
2024-12-24 11:40:00,385.9,386.49,385.89,386.49,3070.0,385.9,386.49,385.89,386.49,3070.0
2024-12-24 11:50:00,386.5,386.77,386.4,386.46,4761.0,386.5,386.77,386.4,386.46,4761.0
2024-12-24 12:00:00,386.45,386.45,386.02,386.33,7931.0,386.45,386.45,386.02,386.33,7931.0
2024-12-24 12:10:00,386.39,386.6,385.85,385.85,6672.0,386.39,386.6,385.85,385.85,6672.0
2024-12-24 12:20:00,385.76,386.34,385.76,386.21,5773.0,385.76,386.34,385.76,386.21,5773.0
2024-12-24 12:30:00,386.1,386.31,385.47,386.31,8509.0,386.1,386.31,385.47,386.31,8509.0
2024-12-24 12:40:00,386.38,386.42,385.62,385.67,10465.0,386.38,386.42,385.62,385.67,10465.0
2024-12-24 12:50:00,385.82,386.16,385.02,385.85,27449.0,385.82,386.16,385.02,385.85,27449.0
2024-12-26 09:30:00,384.86,387.76,384.01,387.49,15912.0,384.86,387.76,384.01,387.49,15912.0
2024-12-26 09:40:00,387.19,387.71,386.68,387.15,11691.0,387.19,387.71,386.68,387.15,11691.0
2024-12-26 09:50:00,387.44,388.0,386.29,387.88,13636.0,387.44,388.0,386.29,387.88,13636.0
2024-12-26 10:00:00,387.72,389.0,387.09,388.4,14203.0,387.72,389.0,387.09,388.4,14203.0
2024-12-26 10:10:00,388.5,388.67,387.83,388.13,6524.0,388.5,388.67,387.83,388.13,6524.0
2024-12-26 10:20:00,388.14,389.4,388.08,389.36,18300.0,388.14,389.4,388.08,389.36,18300.0
2024-12-26 10:30:00,389.32,389.86,388.69,388.79,22200.0,389.32,389.86,388.69,388.79,22200.0
2024-12-26 10:40:00,388.81,389.0,388.18,388.35,13538.0,388.81,389.0,388.18,388.35,13538.0
2024-12-26 10:50:00,388.32,388.41,387.78,388.19,7148.0,388.32,388.41,387.78,388.19,7148.0
2024-12-26 11:00:00,388.18,388.18,386.39,387.17,14173.0,388.18,388.18,386.39,387.17,14173.0
2024-12-26 11:10:00,387.01,387.31,385.73,385.73,5392.0,387.01,387.31,385.73,385.73,5392.0
2024-12-26 11:20:00,385.73,386.66,385.73,385.88,9569.0,385.73,386.66,385.73,385.88,9569.0
2024-12-26 11:30:00,386.0,386.29,385.63,386.2,4882.0,386.0,386.29,385.63,386.2,4882.0
2024-12-26 11:40:00,386.3,386.75,386.02,386.32,6977.0,386.3,386.75,386.02,386.32,6977.0
2024-12-26 11:50:00,386.51,386.71,385.99,386.33,7004.0,386.51,386.71,385.99,386.33,7004.0
2024-12-26 12:00:00,386.12,386.34,385.84,386.27,5209.0,386.12,386.34,385.84,386.27,5209.0
2024-12-26 12:10:00,386.27,386.41,385.94,386.04,4864.0,386.27,386.41,385.94,386.04,4864.0
2024-12-26 12:20:00,386.08,386.55,386.05,386.44,4967.0,386.08,386.55,386.05,386.44,4967.0
2024-12-26 12:30:00,386.44,387.47,386.44,387.47,6614.0,386.44,387.47,386.44,387.47,6614.0
2024-12-26 12:40:00,387.47,387.87,386.98,387.2,5466.0,387.47,387.87,386.98,387.2,5466.0
2024-12-26 12:50:00,387.19,387.25,386.8,387.06,4100.0,387.19,387.25,386.8,387.06,4100.0
2024-12-26 13:00:00,386.83,386.83,386.31,386.65,6344.0,386.83,386.83,386.31,386.65,6344.0
2024-12-26 13:10:00,386.69,387.28,386.32,387.28,8762.0,386.69,387.28,386.32,387.28,8762.0
2024-12-26 13:20:00,387.3,387.5,386.64,386.64,9185.0,387.3,387.5,386.64,386.64,9185.0
2024-12-26 13:30:00,386.85,386.92,386.22,386.52,7075.0,386.85,386.92,386.22,386.52,7075.0
2024-12-26 13:40:00,386.42,386.42,385.47,386.28,9878.0,386.42,386.42,385.47,386.28,9878.0
2024-12-26 13:50:00,386.34,386.34,385.64,386.11,10729.0,386.34,386.34,385.64,386.11,10729.0
2024-12-26 14:00:00,386.08,386.08,385.42,385.82,7886.0,386.08,386.08,385.42,385.82,7886.0
2024-12-26 14:10:00,385.87,385.99,385.5,385.82,9411.0,385.87,385.99,385.5,385.82,9411.0
2024-12-26 14:20:00,385.9,386.48,385.9,386.26,4699.0,385.9,386.48,385.9,386.26,4699.0
2024-12-26 14:30:00,386.27,386.51,385.92,386.08,6041.0,386.27,386.51,385.92,386.08,6041.0
2024-12-26 14:40:00,386.08,386.31,385.97,385.99,4269.0,386.08,386.31,385.97,385.99,4269.0
2024-12-26 14:50:00,386.13,386.53,385.55,386.04,18718.0,386.13,386.53,385.55,386.04,18718.0
2024-12-26 15:00:00,385.95,386.47,385.95,386.1,5150.0,385.95,386.47,385.95,386.1,5150.0
2024-12-26 15:10:00,386.08,386.31,385.74,386.27,11194.0,386.08,386.31,385.74,386.27,11194.0
2024-12-26 15:20:00,386.18,387.05,386.17,387.03,13188.0,386.18,387.05,386.17,387.03,13188.0
2024-12-26 15:30:00,386.96,387.53,386.83,387.29,11964.0,386.96,387.53,386.83,387.29,11964.0
2024-12-26 15:40:00,387.36,387.53,386.64,386.73,19044.0,387.36,387.53,386.64,386.73,19044.0
2024-12-26 15:50:00,386.75,386.86,385.71,385.71,63200.0,386.75,386.86,385.71,385.71,63200.0
2024-12-27 09:30:00,382.0,386.21,380.32,384.43,34444.0,382.0,386.21,380.32,384.43,34444.0
2024-12-27 09:40:00,384.35,385.27,384.35,385.17,6478.0,384.35,385.27,384.35,385.17,6478.0
2024-12-27 09:50:00,384.96,385.99,384.84,385.54,8205.0,384.96,385.99,384.84,385.54,8205.0
2024-12-27 10:00:00,385.53,385.53,383.83,384.14,19362.0,385.53,385.53,383.83,384.14,19362.0
2024-12-27 10:10:00,384.14,384.15,382.32,382.41,13509.0,384.14,384.15,382.32,382.41,13509.0
2024-12-27 10:20:00,382.38,383.69,382.18,383.69,8176.0,382.38,383.69,382.18,383.69,8176.0
2024-12-27 10:30:00,383.67,384.09,382.45,383.58,11925.0,383.67,384.09,382.45,383.58,11925.0
2024-12-27 10:40:00,383.56,384.82,383.37,384.66,5371.0,383.56,384.82,383.37,384.66,5371.0
2024-12-27 10:50:00,384.86,385.68,384.51,385.5,4783.0,384.86,385.68,384.51,385.5,4783.0
2024-12-27 11:00:00,385.19,385.68,384.26,384.49,7785.0,385.19,385.68,384.26,384.49,7785.0
2024-12-27 11:10:00,384.4,385.45,384.16,384.93,5611.0,384.4,385.45,384.16,384.93,5611.0
2024-12-27 11:20:00,384.89,386.0,384.87,385.42,6873.0,384.89,386.0,384.87,385.42,6873.0
2024-12-27 11:30:00,385.65,386.05,385.42,385.76,4976.0,385.65,386.05,385.42,385.76,4976.0
2024-12-27 11:40:00,385.55,385.61,385.02,385.1,5001.0,385.55,385.61,385.02,385.1,5001.0
2024-12-27 11:50:00,384.91,384.91,383.64,383.95,7982.0,384.91,384.91,383.64,383.95,7982.0
2024-12-27 12:00:00,383.95,384.13,383.57,383.74,4724.0,383.95,384.13,383.57,383.74,4724.0
2024-12-27 12:10:00,383.74,384.01,383.42,383.97,6229.0,383.74,384.01,383.42,383.97,6229.0
2024-12-27 12:20:00,383.97,384.18,383.5,383.66,3919.0,383.97,384.18,383.5,383.66,3919.0
2024-12-27 12:30:00,383.69,384.29,383.49,383.68,6050.0,383.69,384.29,383.49,383.68,6050.0
2024-12-27 12:40:00,383.78,384.17,383.65,383.88,4530.0,383.78,384.17,383.65,383.88,4530.0
2024-12-27 12:50:00,383.89,384.7,383.89,384.49,10325.0,383.89,384.7,383.89,384.49,10325.0
2024-12-27 13:00:00,384.65,385.68,384.64,385.21,12258.0,384.65,385.68,384.64,385.21,12258.0
2024-12-27 13:10:00,385.19,385.36,383.24,383.41,42451.0,385.19,385.36,383.24,383.41,42451.0
2024-12-27 13:20:00,383.4,384.74,383.24,384.74,9848.0,383.4,384.74,383.24,384.74,9848.0
2024-12-27 13:30:00,384.7,385.18,383.83,383.83,8294.0,384.7,385.18,383.83,383.83,8294.0
2024-12-27 13:40:00,384.44,385.15,384.44,384.82,4230.0,384.44,385.15,384.44,384.82,4230.0
2024-12-27 13:50:00,385.2,385.76,385.0,385.38,5288.0,385.2,385.76,385.0,385.38,5288.0
2024-12-27 14:00:00,385.53,386.06,385.26,386.06,6970.0,385.53,386.06,385.26,386.06,6970.0
2024-12-27 14:10:00,385.86,386.28,385.57,386.21,7664.0,385.86,386.28,385.57,386.21,7664.0
2024-12-27 14:20:00,386.41,386.41,385.84,385.84,5922.0,386.41,386.41,385.84,385.84,5922.0
2024-12-27 14:30:00,386.0,386.12,385.78,386.12,3555.0,386.0,386.12,385.78,386.12,3555.0
2024-12-27 14:40:00,386.17,387.0,386.1,386.84,6918.0,386.17,387.0,386.1,386.84,6918.0
2024-12-27 14:50:00,386.99,387.4,386.69,386.94,5447.0,386.99,387.4,386.69,386.94,5447.0
2024-12-27 15:00:00,387.0,387.03,386.41,386.66,5239.0,387.0,387.03,386.41,386.66,5239.0
2024-12-27 15:10:00,386.6,386.69,386.14,386.54,7389.0,386.6,386.69,386.14,386.54,7389.0
2024-12-27 15:20:00,386.54,386.55,385.51,386.39,14685.0,386.54,386.55,385.51,386.39,14685.0
2024-12-27 15:30:00,386.38,386.66,386.07,386.48,12797.0,386.38,386.66,386.07,386.48,12797.0
2024-12-27 15:40:00,386.5,386.51,385.82,386.28,18813.0,386.5,386.51,385.82,386.28,18813.0
2024-12-27 15:50:00,386.46,387.48,385.98,386.92,82922.0,386.46,387.48,385.98,386.92,82922.0
2024-12-30 09:30:00,380.03,383.0,378.0,382.16,38841.0,380.03,383.0,378.0,382.16,38841.0
2024-12-30 09:40:00,381.83,382.25,378.56,379.21,36686.0,381.83,382.25,378.56,379.21,36686.0
2024-12-30 09:50:00,378.98,379.94,378.12,378.44,18850.0,378.98,379.94,378.12,378.44,18850.0
2024-12-30 10:00:00,378.12,379.29,377.54,378.4,25095.0,378.12,379.29,377.54,378.4,25095.0
2024-12-30 10:10:00,378.59,379.96,377.94,378.33,11080.0,378.59,379.96,377.94,378.33,11080.0
2024-12-30 10:20:00,378.34,378.56,377.69,378.13,9857.0,378.34,378.56,377.69,378.13,9857.0
2024-12-30 10:30:00,378.0,379.42,377.72,379.42,6404.0,378.0,379.42,377.72,379.42,6404.0
2024-12-30 10:40:00,379.4,380.69,379.16,380.24,17584.0,379.4,380.69,379.16,380.24,17584.0
2024-12-30 10:50:00,380.34,381.23,379.66,381.03,8424.0,380.34,381.23,379.66,381.03,8424.0
2024-12-30 11:00:00,381.22,382.15,380.94,381.6,11179.0,381.22,382.15,380.94,381.6,11179.0
2024-12-30 11:10:00,381.63,382.66,381.16,382.66,10570.0,381.63,382.66,381.16,382.66,10570.0
2024-12-30 11:20:00,382.5,382.81,382.32,382.81,9858.0,382.5,382.81,382.32,382.81,9858.0
2024-12-30 11:30:00,382.92,384.85,382.8,384.85,13280.0,382.92,384.85,382.8,384.85,13280.0
2024-12-30 11:40:00,384.92,385.87,384.36,384.68,13448.0,384.92,385.87,384.36,384.68,13448.0
2024-12-30 11:50:00,384.96,385.2,384.58,384.95,7621.0,384.96,385.2,384.58,384.95,7621.0
2024-12-30 12:00:00,384.97,386.0,384.97,386.0,9779.0,384.97,386.0,384.97,386.0,9779.0
2024-12-30 12:10:00,386.0,387.0,385.88,386.69,15878.0,386.0,387.0,385.88,386.69,15878.0
2024-12-30 12:20:00,386.91,388.8,386.79,387.27,20305.0,386.91,388.8,386.79,387.27,20305.0
2024-12-30 12:30:00,387.21,388.16,386.79,387.78,4631.0,387.21,388.16,386.79,387.78,4631.0
2024-12-30 12:40:00,388.25,389.19,387.81,388.99,14451.0,388.25,389.19,387.81,388.99,14451.0
2024-12-30 12:50:00,388.86,389.0,387.33,387.33,19485.0,388.86,389.0,387.33,387.33,19485.0
2024-12-30 13:00:00,387.5,387.5,386.5,386.97,28203.0,387.5,387.5,386.5,386.97,28203.0
2024-12-30 13:10:00,386.87,387.19,386.29,386.59,14007.0,386.87,387.19,386.29,386.59,14007.0
2024-12-30 13:20:00,386.58,386.78,385.97,385.97,12503.0,386.58,386.78,385.97,385.97,12503.0
2024-12-30 13:30:00,385.92,386.47,385.48,385.58,11796.0,385.92,386.47,385.48,385.58,11796.0
2024-12-30 13:40:00,385.6,386.94,385.6,386.74,3716.0,385.6,386.94,385.6,386.74,3716.0
2024-12-30 13:50:00,386.81,387.11,386.54,386.9,5939.0,386.81,387.11,386.54,386.9,5939.0
2024-12-30 14:00:00,386.67,386.78,385.67,386.22,7775.0,386.67,386.78,385.67,386.22,7775.0
2024-12-30 14:10:00,386.04,386.05,385.56,385.86,6718.0,386.04,386.05,385.56,385.86,6718.0
2024-12-30 14:20:00,385.63,386.12,385.48,385.75,8860.0,385.63,386.12,385.48,385.75,8860.0
2024-12-30 14:30:00,385.51,386.18,385.51,386.04,5511.0,385.51,386.18,385.51,386.04,5511.0
2024-12-30 14:40:00,386.13,386.83,386.13,386.44,6193.0,386.13,386.83,386.13,386.44,6193.0
2024-12-30 14:50:00,386.38,386.91,386.09,386.5,8064.0,386.38,386.91,386.09,386.5,8064.0
2024-12-30 15:00:00,386.46,386.61,385.96,386.47,6154.0,386.46,386.61,385.96,386.47,6154.0
2024-12-30 15:10:00,386.36,386.6,385.99,386.53,4718.0,386.36,386.6,385.99,386.53,4718.0
2024-12-30 15:20:00,386.57,386.79,385.78,385.79,10191.0,386.57,386.79,385.78,385.79,10191.0
2024-12-30 15:30:00,385.48,385.48,384.82,384.88,10978.0,385.48,385.48,384.82,384.88,10978.0
2024-12-30 15:40:00,385.05,385.57,384.75,385.0,15367.0,385.05,385.57,384.75,385.0,15367.0
2024-12-30 15:50:00,384.8,385.56,383.98,384.05,107964.0,384.8,385.56,383.98,384.05,107964.0
2024-12-31 09:30:00,384.06,386.36,382.07,382.17,102818.0,384.06,386.36,382.07,382.17,102818.0
2024-12-31 09:40:00,381.71,382.89,380.97,381.99,12026.0,381.71,382.89,380.97,381.99,12026.0
2024-12-31 09:50:00,381.96,382.64,381.8,382.48,4802.0,381.96,382.64,381.8,382.48,4802.0
2024-12-31 10:00:00,382.5,383.57,382.33,382.59,14628.0,382.5,383.57,382.33,382.59,14628.0
2024-12-31 10:10:00,382.59,383.0,382.14,382.99,7105.0,382.59,383.0,382.14,382.99,7105.0
2024-12-31 10:20:00,383.46,384.48,383.26,383.34,9049.0,383.46,384.48,383.26,383.34,9049.0
2024-12-31 10:30:00,383.35,383.79,382.6,383.73,8737.0,383.35,383.79,382.6,383.73,8737.0
2024-12-31 10:40:00,383.71,383.71,382.69,383.23,6232.0,383.71,383.71,382.69,383.23,6232.0
2024-12-31 10:50:00,383.16,383.88,382.99,383.55,5932.0,383.16,383.88,382.99,383.55,5932.0
2024-12-31 11:00:00,383.4,383.44,382.02,382.03,5627.0,383.4,383.44,382.02,382.03,5627.0
2024-12-31 11:10:00,382.1,382.21,381.52,381.68,5608.0,382.1,382.21,381.52,381.68,5608.0
2024-12-31 11:20:00,381.58,381.92,380.38,380.38,12748.0,381.58,381.92,380.38,380.38,12748.0
2024-12-31 11:30:00,380.53,380.87,380.5,380.77,2502.0,380.53,380.87,380.5,380.77,2502.0
2024-12-31 11:40:00,380.77,381.54,380.26,381.19,13881.0,380.77,381.54,380.26,381.19,13881.0
2024-12-31 11:50:00,381.41,381.59,380.86,381.52,3700.0,381.41,381.59,380.86,381.52,3700.0
2024-12-31 12:00:00,381.61,381.61,380.82,381.5,11515.0,381.61,381.61,380.82,381.5,11515.0
2024-12-31 12:10:00,381.5,381.67,381.26,381.58,5139.0,381.5,381.67,381.26,381.58,5139.0
2024-12-31 12:20:00,381.58,381.71,380.67,380.95,3773.0,381.58,381.71,380.67,380.95,3773.0
2024-12-31 12:30:00,380.44,381.07,380.41,380.69,5661.0,380.44,381.07,380.41,380.69,5661.0
2024-12-31 12:40:00,380.69,381.33,380.69,381.33,25906.0,380.69,381.33,380.69,381.33,25906.0
2024-12-31 12:50:00,381.36,383.03,381.36,383.03,8292.0,381.36,383.03,381.36,383.03,8292.0
2024-12-31 13:00:00,382.92,383.71,382.11,383.25,6794.0,382.92,383.71,382.11,383.25,6794.0
2024-12-31 13:10:00,383.23,383.27,382.88,382.93,7073.0,383.23,383.27,382.88,382.93,7073.0
2024-12-31 13:20:00,382.93,382.93,381.92,382.35,2758.0,382.93,382.93,381.92,382.35,2758.0
2024-12-31 13:30:00,382.15,382.76,382.15,382.47,9883.0,382.15,382.76,382.15,382.47,9883.0
2024-12-31 13:40:00,382.56,383.47,382.56,383.13,3835.0,382.56,383.47,382.56,383.13,3835.0
2024-12-31 13:50:00,383.2,383.27,383.08,383.09,3004.0,383.2,383.27,383.08,383.09,3004.0
2024-12-31 14:00:00,383.09,383.48,382.51,383.48,6607.0,383.09,383.48,382.51,383.48,6607.0
2024-12-31 14:10:00,383.76,384.0,382.58,382.79,8739.0,383.76,384.0,382.58,382.79,8739.0
2024-12-31 14:20:00,382.6,383.26,382.28,382.84,6003.0,382.6,383.26,382.28,382.84,6003.0
2024-12-31 14:30:00,382.83,382.84,381.8,382.11,12586.0,382.83,382.84,381.8,382.11,12586.0
2024-12-31 14:40:00,382.17,382.55,381.9,382.35,1785.0,382.17,382.55,381.9,382.35,1785.0
2024-12-31 14:50:00,382.49,383.38,382.34,383.38,6768.0,382.49,383.38,382.34,383.38,6768.0
2024-12-31 15:00:00,383.11,383.21,382.8,383.17,3729.0,383.11,383.21,382.8,383.17,3729.0
2024-12-31 15:10:00,383.12,383.39,382.27,382.53,6583.0,383.12,383.39,382.27,382.53,6583.0
2024-12-31 15:20:00,382.41,383.26,382.21,382.75,22274.0,382.41,383.26,382.21,382.75,22274.0
2024-12-31 15:30:00,383.09,383.5,382.54,382.68,19218.0,383.09,383.5,382.54,382.68,19218.0
2024-12-31 15:40:00,382.69,383.49,382.67,383.49,14045.0,382.69,383.49,382.67,383.49,14045.0
2024-12-31 15:50:00,383.19,383.59,382.01,382.39,55934.0,383.19,383.59,382.01,382.39,55934.0
2025-01-02 09:30:00,381.5,385.28,379.21,384.08,55504.0,381.5,385.28,379.21,384.08,55504.0
2025-01-02 09:40:00,383.87,384.95,383.09,384.16,24691.0,383.87,384.95,383.09,384.16,24691.0
2025-01-02 09:50:00,384.28,385.14,383.76,384.31,41359.0,384.28,385.14,383.76,384.31,41359.0
2025-01-02 10:00:00,384.01,384.76,383.55,384.0,16395.0,384.01,384.76,383.55,384.0,16395.0
2025-01-02 10:10:00,383.9,384.75,381.52,381.52,13328.0,383.9,384.75,381.52,381.52,13328.0
2025-01-02 10:20:00,381.51,381.51,379.21,379.37,37568.0,381.51,381.51,379.21,379.37,37568.0
2025-01-02 10:30:00,379.36,379.59,378.53,378.7,9257.0,379.36,379.59,378.53,378.7,9257.0
2025-01-02 10:40:00,378.65,380.39,377.57,380.38,12386.0,378.65,380.39,377.57,380.38,12386.0
2025-01-02 10:50:00,380.11,380.49,379.46,379.67,6906.0,380.11,380.49,379.46,379.67,6906.0
2025-01-02 11:00:00,379.61,379.92,378.22,378.48,7989.0,379.61,379.92,378.22,378.48,7989.0
2025-01-02 11:10:00,378.2,378.88,377.51,378.03,7840.0,378.2,378.88,377.51,378.03,7840.0
2025-01-02 11:20:00,377.8,377.8,375.46,377.09,12503.0,377.8,377.8,375.46,377.09,12503.0
2025-01-02 11:30:00,377.08,378.26,376.99,378.0,11561.0,377.08,378.26,376.99,378.0,11561.0
2025-01-02 11:40:00,378.01,378.22,376.77,377.0,19557.0,378.01,378.22,376.77,377.0,19557.0
2025-01-02 11:50:00,376.93,377.51,376.34,377.51,15793.0,376.93,377.51,376.34,377.51,15793.0
2025-01-02 12:00:00,377.28,377.32,376.44,377.32,9538.0,377.28,377.32,376.44,377.32,9538.0
2025-01-02 12:10:00,377.39,378.36,377.36,377.96,3638.0,377.39,378.36,377.36,377.96,3638.0
2025-01-02 12:20:00,377.58,377.98,375.17,375.67,6498.0,377.58,377.98,375.17,375.67,6498.0
2025-01-02 12:30:00,375.39,375.64,374.42,374.47,9284.0,375.39,375.64,374.42,374.47,9284.0
2025-01-02 12:40:00,374.2,374.47,372.78,372.81,15273.0,374.2,374.47,372.78,372.81,15273.0
2025-01-02 12:50:00,372.59,374.52,372.36,374.5,13897.0,372.59,374.52,372.36,374.5,13897.0
2025-01-02 13:00:00,374.54,374.54,373.4,374.36,10979.0,374.54,374.54,373.4,374.36,10979.0
2025-01-02 13:10:00,374.13,374.29,372.99,373.57,7965.0,374.13,374.29,372.99,373.57,7965.0
2025-01-02 13:20:00,373.73,373.94,372.89,373.29,7250.0,373.73,373.94,372.89,373.29,7250.0
2025-01-02 13:30:00,373.29,373.43,371.57,372.29,9314.0,373.29,373.43,371.57,372.29,9314.0
2025-01-02 13:40:00,372.08,372.51,371.59,371.59,8158.0,372.08,372.51,371.59,371.59,8158.0
2025-01-02 13:50:00,371.75,372.73,371.48,372.73,6256.0,371.75,372.73,371.48,372.73,6256.0
2025-01-02 14:00:00,372.7,373.34,372.41,372.49,9559.0,372.7,373.34,372.41,372.49,9559.0
2025-01-02 14:10:00,372.74,373.7,372.68,373.26,8589.0,372.74,373.7,372.68,373.26,8589.0
2025-01-02 14:20:00,373.6,374.55,373.49,374.46,18342.0,373.6,374.55,373.49,374.46,18342.0
2025-01-02 14:30:00,374.35,374.48,373.33,373.33,10356.0,374.35,374.48,373.33,373.33,10356.0
2025-01-02 14:40:00,373.27,373.3,372.4,373.23,8203.0,373.27,373.3,372.4,373.23,8203.0
2025-01-02 14:50:00,373.26,373.68,372.22,372.74,6533.0,373.26,373.68,372.22,372.74,6533.0
2025-01-02 15:00:00,372.74,373.62,372.55,373.29,12232.0,372.74,373.62,372.55,373.29,12232.0
2025-01-02 15:10:00,373.3,374.18,373.21,373.58,14440.0,373.3,374.18,373.21,373.58,14440.0
2025-01-02 15:20:00,373.74,374.02,373.24,373.48,13126.0,373.74,374.02,373.24,373.48,13126.0
2025-01-02 15:30:00,373.66,374.33,372.83,372.83,14699.0,373.66,374.33,372.83,372.83,14699.0
2025-01-02 15:40:00,373.0,373.55,372.68,373.37,32979.0,373.0,373.55,372.68,373.37,32979.0
2025-01-02 15:50:00,373.18,373.83,372.05,372.38,98486.0,373.18,373.83,372.05,372.38,98486.0
2025-01-03 09:30:00,375.52,377.21,373.76,374.46,40058.0,375.52,377.21,373.76,374.46,40058.0
2025-01-03 09:40:00,375.1,376.47,374.63,375.63,22888.0,375.1,376.47,374.63,375.63,22888.0
2025-01-03 09:50:00,375.56,376.04,374.7,376.04,15573.0,375.56,376.04,374.7,376.04,15573.0
2025-01-03 10:00:00,376.39,378.97,375.72,378.61,23806.0,376.39,378.97,375.72,378.61,23806.0
2025-01-03 10:10:00,378.59,379.72,378.31,379.04,18162.0,378.59,379.72,378.31,379.04,18162.0
2025-01-03 10:20:00,379.08,381.38,378.64,381.27,17522.0,379.08,381.38,378.64,381.27,17522.0
2025-01-03 10:30:00,381.09,381.26,379.93,380.92,20237.0,381.09,381.26,379.93,380.92,20237.0
2025-01-03 10:40:00,381.0,382.03,379.56,379.57,16068.0,381.0,382.03,379.56,379.57,16068.0
2025-01-03 10:50:00,379.72,379.98,378.59,379.74,13258.0,379.72,379.98,378.59,379.74,13258.0
2025-01-03 11:00:00,379.57,379.58,377.69,378.0,6847.0,379.57,379.58,377.69,378.0,6847.0
2025-01-03 11:10:00,378.03,378.03,377.23,377.47,9564.0,378.03,378.03,377.23,377.47,9564.0
2025-01-03 11:20:00,377.53,377.53,376.67,377.25,8340.0,377.53,377.53,376.67,377.25,8340.0
2025-01-03 11:30:00,377.11,377.7,376.87,377.51,9079.0,377.11,377.7,376.87,377.51,9079.0
2025-01-03 11:40:00,377.71,377.71,377.2,377.59,3261.0,377.71,377.71,377.2,377.59,3261.0
2025-01-03 11:50:00,377.6,378.27,377.42,377.43,14783.0,377.6,378.27,377.42,377.43,14783.0
2025-01-03 12:00:00,377.6,377.88,377.38,377.67,3243.0,377.6,377.88,377.38,377.67,3243.0
2025-01-03 12:10:00,377.8,377.8,376.59,376.71,6864.0,377.8,377.8,376.59,376.71,6864.0
2025-01-03 12:20:00,376.84,377.23,376.84,376.93,3591.0,376.84,377.23,376.84,376.93,3591.0
2025-01-03 12:30:00,376.93,376.93,375.82,376.0,2673.0,376.93,376.93,375.82,376.0,2673.0
2025-01-03 12:40:00,375.94,376.21,375.54,375.59,3524.0,375.94,376.21,375.54,375.59,3524.0
2025-01-03 12:50:00,375.77,376.32,375.58,376.06,2829.0,375.77,376.32,375.58,376.06,2829.0
2025-01-03 13:00:00,376.19,376.19,375.65,375.8,4082.0,376.19,376.19,375.65,375.8,4082.0
2025-01-03 13:10:00,376.13,376.91,376.08,376.91,3076.0,376.13,376.91,376.08,376.91,3076.0
2025-01-03 13:20:00,377.12,377.46,377.07,377.35,3910.0,377.12,377.46,377.07,377.35,3910.0
2025-01-03 13:30:00,377.11,377.67,377.1,377.5,8512.0,377.11,377.67,377.1,377.5,8512.0
2025-01-03 13:40:00,377.56,378.21,377.32,377.76,7922.0,377.56,378.21,377.32,377.76,7922.0
2025-01-03 13:50:00,377.55,377.94,377.55,377.55,2052.0,377.55,377.94,377.55,377.55,2052.0
2025-01-03 14:00:00,377.64,377.91,377.28,377.91,5374.0,377.64,377.91,377.28,377.91,5374.0
2025-01-03 14:10:00,377.85,377.9,377.52,377.9,3572.0,377.85,377.9,377.52,377.9,3572.0
2025-01-03 14:20:00,378.0,378.58,377.86,378.49,5431.0,378.0,378.58,377.86,378.49,5431.0
2025-01-03 14:30:00,378.56,378.96,378.39,378.91,3922.0,378.56,378.96,378.39,378.91,3922.0
2025-01-03 14:40:00,378.91,379.13,378.76,379.0,10096.0,378.91,379.13,378.76,379.0,10096.0
2025-01-03 14:50:00,378.88,378.88,378.44,378.65,3040.0,378.88,378.88,378.44,378.65,3040.0
2025-01-03 15:00:00,378.65,378.65,377.79,377.89,6620.0,378.65,378.65,377.79,377.89,6620.0
2025-01-03 15:10:00,377.92,378.84,377.9,378.84,6861.0,377.92,378.84,377.9,378.84,6861.0
2025-01-03 15:20:00,378.83,379.59,378.57,379.24,8529.0,378.83,379.59,378.57,379.24,8529.0
2025-01-03 15:30:00,379.37,379.6,378.86,379.05,14673.0,379.37,379.6,378.86,379.05,14673.0
2025-01-03 15:40:00,378.96,378.98,378.35,378.75,14523.0,378.96,378.98,378.35,378.75,14523.0
2025-01-03 15:50:00,378.75,378.92,377.85,378.08,51033.0,378.75,378.92,377.85,378.08,51033.0
2025-01-06 09:30:00,381.42,391.31,381.42,389.27,74962.0,381.42,391.31,381.42,389.27,74962.0
2025-01-06 09:40:00,389.27,392.7,389.26,391.1,38460.0,389.27,392.7,389.26,391.1,38460.0
2025-01-06 09:50:00,391.13,391.14,390.09,390.42,15861.0,391.13,391.14,390.09,390.42,15861.0
2025-01-06 10:00:00,390.41,393.0,390.22,393.0,17411.0,390.41,393.0,390.22,393.0,17411.0
2025-01-06 10:10:00,392.68,392.93,390.72,392.01,32926.0,392.68,392.93,390.72,392.01,32926.0
2025-01-06 10:20:00,392.02,392.1,391.09,392.0,13998.0,392.02,392.1,391.09,392.0,13998.0
2025-01-06 10:30:00,391.75,393.65,391.57,391.74,25674.0,391.75,393.65,391.57,391.74,25674.0
2025-01-06 10:40:00,391.71,391.97,389.41,389.53,31523.0,391.71,391.97,389.41,389.53,31523.0
2025-01-06 10:50:00,389.46,390.83,389.41,390.62,33529.0,389.46,390.83,389.41,390.62,33529.0
2025-01-06 11:00:00,390.63,392.0,390.56,391.53,11501.0,390.63,392.0,390.56,391.53,11501.0
2025-01-06 11:10:00,391.61,393.57,391.07,393.44,38638.0,391.61,393.57,391.07,393.44,38638.0
2025-01-06 11:20:00,392.9,393.47,392.18,393.43,8826.0,392.9,393.47,392.18,393.43,8826.0
2025-01-06 11:30:00,393.41,395.61,393.29,394.34,29467.0,393.41,395.61,393.29,394.34,29467.0
2025-01-06 11:40:00,394.6,394.78,393.42,394.46,15329.0,394.6,394.78,393.42,394.46,15329.0
2025-01-06 11:50:00,394.32,395.09,393.88,394.65,10431.0,394.32,395.09,393.88,394.65,10431.0
2025-01-06 12:00:00,394.71,394.94,393.97,394.13,6434.0,394.71,394.94,393.97,394.13,6434.0
2025-01-06 12:10:00,393.99,394.35,393.42,393.78,22661.0,393.99,394.35,393.42,393.78,22661.0
2025-01-06 12:20:00,393.78,394.48,393.34,394.3,10220.0,393.78,394.48,393.34,394.3,10220.0
2025-01-06 12:30:00,394.38,394.63,393.92,394.26,11302.0,394.38,394.63,393.92,394.26,11302.0
2025-01-06 12:40:00,394.2,394.2,393.38,393.76,5805.0,394.2,394.2,393.38,393.76,5805.0
2025-01-06 12:50:00,393.74,394.61,392.89,394.51,16604.0,393.74,394.61,392.89,394.51,16604.0
2025-01-06 13:00:00,394.39,394.53,392.8,393.1,9647.0,394.39,394.53,392.8,393.1,9647.0
2025-01-06 13:10:00,393.36,393.62,393.16,393.51,3371.0,393.36,393.62,393.16,393.51,3371.0
2025-01-06 13:20:00,393.46,394.04,392.84,393.13,13584.0,393.46,394.04,392.84,393.13,13584.0
2025-01-06 13:30:00,393.05,393.63,392.9,393.63,5778.0,393.05,393.63,392.9,393.63,5778.0
2025-01-06 13:40:00,393.41,394.08,392.59,393.23,16967.0,393.41,394.08,392.59,393.23,16967.0
2025-01-06 13:50:00,393.24,393.72,393.22,393.22,5673.0,393.24,393.72,393.22,393.22,5673.0
2025-01-06 14:00:00,393.22,393.22,391.96,392.78,12462.0,393.22,393.22,391.96,392.78,12462.0
2025-01-06 14:10:00,392.59,392.86,392.2,392.75,8390.0,392.59,392.86,392.2,392.75,8390.0
2025-01-06 14:20:00,392.72,393.63,392.7,393.09,14882.0,392.72,393.63,392.7,393.09,14882.0
2025-01-06 14:30:00,392.97,394.11,392.56,394.0,15035.0,392.97,394.11,392.56,394.0,15035.0
2025-01-06 14:40:00,394.0,394.23,393.66,394.0,10500.0,394.0,394.23,393.66,394.0,10500.0
2025-01-06 14:50:00,393.83,394.48,393.75,394.36,15232.0,393.83,394.48,393.75,394.36,15232.0
2025-01-06 15:00:00,394.15,394.81,393.8,394.47,18485.0,394.15,394.81,393.8,394.47,18485.0
2025-01-06 15:10:00,394.32,394.64,393.81,394.64,18040.0,394.32,394.64,393.81,394.64,18040.0
2025-01-06 15:20:00,394.46,395.38,394.44,395.37,14492.0,394.46,395.38,394.44,395.37,14492.0
2025-01-06 15:30:00,395.49,395.69,394.65,395.5,29398.0,395.49,395.69,394.65,395.5,29398.0
2025-01-06 15:40:00,395.5,395.5,394.68,394.88,21709.0,395.5,395.5,394.68,394.88,21709.0
2025-01-06 15:50:00,395.06,396.59,394.95,395.41,105343.0,395.06,396.59,394.95,395.41,105343.0
2025-01-07 09:30:00,404.58,414.82,403.22,413.0,218305.0,404.58,414.82,403.22,413.0,218305.0
2025-01-07 09:40:00,412.99,414.0,410.06,411.5,70124.0,412.99,414.0,410.06,411.5,70124.0
2025-01-07 09:50:00,411.76,411.77,409.15,409.15,38313.0,411.76,411.77,409.15,409.15,38313.0
2025-01-07 10:00:00,409.15,409.15,403.13,403.43,33174.0,409.15,409.15,403.13,403.43,33174.0
2025-01-07 10:10:00,403.69,404.66,402.53,403.74,30236.0,403.69,404.66,402.53,403.74,30236.0
2025-01-07 10:20:00,404.0,406.02,403.87,405.56,21471.0,404.0,406.02,403.87,405.56,21471.0
2025-01-07 10:30:00,405.75,405.78,401.63,402.35,28553.0,405.75,405.78,401.63,402.35,28553.0
2025-01-07 10:40:00,402.15,402.43,399.69,400.66,27411.0,402.15,402.43,399.69,400.66,27411.0
2025-01-07 10:50:00,400.63,402.51,400.46,401.93,10584.0,400.63,402.51,400.46,401.93,10584.0
2025-01-07 11:00:00,401.93,403.74,401.93,403.43,24463.0,401.93,403.74,401.93,403.43,24463.0
2025-01-07 11:10:00,403.51,403.66,401.86,402.18,17412.0,403.51,403.66,401.86,402.18,17412.0
2025-01-07 11:20:00,402.07,402.27,401.0,401.53,9947.0,402.07,402.27,401.0,401.53,9947.0
2025-01-07 11:30:00,401.73,401.73,398.3,398.99,11713.0,401.73,401.73,398.3,398.99,11713.0
2025-01-07 11:40:00,399.25,399.72,398.0,398.03,5410.0,399.25,399.72,398.0,398.03,5410.0
2025-01-07 11:50:00,397.73,398.09,394.66,395.22,19280.0,397.73,398.09,394.66,395.22,19280.0
2025-01-07 12:00:00,395.25,396.39,394.82,395.25,8499.0,395.25,396.39,394.82,395.25,8499.0
2025-01-07 12:10:00,395.13,396.0,394.38,396.0,8339.0,395.13,396.0,394.38,396.0,8339.0
2025-01-07 12:20:00,396.17,397.63,395.95,397.5,10699.0,396.17,397.63,395.95,397.5,10699.0
2025-01-07 12:30:00,397.5,398.31,396.59,396.93,11638.0,397.5,398.31,396.59,396.93,11638.0
2025-01-07 12:40:00,396.64,396.79,396.0,396.13,3776.0,396.64,396.79,396.0,396.13,3776.0
2025-01-07 12:50:00,395.91,397.01,395.86,396.91,6925.0,395.91,397.01,395.86,396.91,6925.0
2025-01-07 13:00:00,397.0,397.62,396.79,397.23,12176.0,397.0,397.62,396.79,397.23,12176.0
2025-01-07 13:10:00,397.22,397.42,396.45,396.74,4920.0,397.22,397.42,396.45,396.74,4920.0
2025-01-07 13:20:00,396.97,396.98,395.43,395.63,7618.0,396.97,396.98,395.43,395.63,7618.0
2025-01-07 13:30:00,395.36,395.58,394.92,394.92,11263.0,395.36,395.58,394.92,394.92,11263.0
2025-01-07 13:40:00,394.97,394.97,394.19,394.41,7224.0,394.97,394.97,394.19,394.41,7224.0
2025-01-07 13:50:00,394.37,394.74,393.65,394.32,11049.0,394.37,394.74,393.65,394.32,11049.0
2025-01-07 14:00:00,394.23,395.38,394.23,395.28,16926.0,394.23,395.38,394.23,395.28,16926.0
2025-01-07 14:10:00,395.47,396.27,395.28,395.97,7004.0,395.47,396.27,395.28,395.97,7004.0
2025-01-07 14:20:00,395.8,396.41,395.76,396.28,7340.0,395.8,396.41,395.76,396.28,7340.0
2025-01-07 14:30:00,396.28,397.13,396.18,396.33,15176.0,396.28,397.13,396.18,396.33,15176.0
2025-01-07 14:40:00,396.14,396.53,395.51,396.09,6564.0,396.14,396.53,395.51,396.09,6564.0
2025-01-07 14:50:00,396.23,396.47,395.93,396.06,6447.0,396.23,396.47,395.93,396.06,6447.0
2025-01-07 15:00:00,395.96,396.07,395.22,395.46,6816.0,395.96,396.07,395.22,395.46,6816.0
2025-01-07 15:10:00,395.46,395.47,394.52,394.74,7545.0,395.46,395.47,394.52,394.74,7545.0
2025-01-07 15:20:00,394.74,394.74,393.79,394.42,15162.0,394.74,394.74,393.79,394.42,15162.0
2025-01-07 15:30:00,394.29,394.42,393.71,394.15,18512.0,394.29,394.42,393.71,394.15,18512.0
2025-01-07 15:40:00,394.2,395.13,394.2,395.13,17386.0,394.2,395.13,394.2,395.13,17386.0
2025-01-07 15:50:00,394.74,395.01,393.15,393.61,73983.0,394.74,395.01,393.15,393.61,73983.0
2025-01-08 09:30:00,390.0,391.77,386.72,386.72,43734.0,390.0,391.77,386.72,386.72,43734.0
2025-01-08 09:40:00,386.9,390.92,386.18,390.92,20959.0,386.9,390.92,386.18,390.92,20959.0
2025-01-08 09:50:00,391.31,391.82,387.46,389.52,15238.0,391.31,391.82,387.46,389.52,15238.0
2025-01-08 10:00:00,389.85,392.75,389.59,391.86,14945.0,389.85,392.75,389.59,391.86,14945.0
2025-01-08 10:10:00,391.81,391.85,388.74,389.35,10727.0,391.81,391.85,388.74,389.35,10727.0
2025-01-08 10:20:00,389.25,389.83,388.23,389.38,10276.0,389.25,389.83,388.23,389.38,10276.0
2025-01-08 10:30:00,389.44,389.56,388.24,388.35,16935.0,389.44,389.56,388.24,388.35,16935.0
2025-01-08 10:40:00,388.35,388.35,386.69,387.66,12656.0,388.35,388.35,386.69,387.66,12656.0
2025-01-08 10:50:00,387.7,390.17,387.7,389.93,20890.0,387.7,390.17,387.7,389.93,20890.0
2025-01-08 11:00:00,390.33,390.54,389.21,390.37,14618.0,390.33,390.54,389.21,390.37,14618.0
2025-01-08 11:10:00,390.07,391.05,388.73,388.98,20808.0,390.07,391.05,388.73,388.98,20808.0
2025-01-08 11:20:00,389.56,389.81,388.5,389.13,7309.0,389.56,389.81,388.5,389.13,7309.0
2025-01-08 11:30:00,389.13,389.98,389.07,389.57,6660.0,389.13,389.98,389.07,389.57,6660.0
2025-01-08 11:40:00,389.61,389.86,388.9,389.26,12097.0,389.61,389.86,388.9,389.26,12097.0
2025-01-08 11:50:00,388.78,390.97,388.39,390.97,11700.0,388.78,390.97,388.39,390.97,11700.0
2025-01-08 12:00:00,390.43,390.61,389.47,389.54,4423.0,390.43,390.61,389.47,389.54,4423.0
2025-01-08 12:10:00,389.38,390.18,389.11,390.16,5340.0,389.38,390.18,389.11,390.16,5340.0
2025-01-08 12:20:00,390.12,390.8,388.95,389.02,8969.0,390.12,390.8,388.95,389.02,8969.0
2025-01-08 12:30:00,389.02,389.27,389.01,389.02,1500.0,389.02,389.27,389.01,389.02,1500.0
2025-01-08 12:40:00,389.02,390.47,388.9,389.36,5456.0,389.02,390.47,388.9,389.36,5456.0
2025-01-08 12:50:00,389.45,390.59,389.45,390.54,1946.0,389.45,390.59,389.45,390.54,1946.0
2025-01-08 13:00:00,390.23,391.43,390.19,391.13,5601.0,390.23,391.43,390.19,391.13,5601.0
2025-01-08 13:10:00,391.12,391.56,391.12,391.55,2306.0,391.12,391.56,391.12,391.55,2306.0
2025-01-08 13:20:00,391.5,392.97,391.29,392.18,4563.0,391.5,392.97,391.29,392.18,4563.0
2025-01-08 13:30:00,392.38,392.38,391.64,391.88,2218.0,392.38,392.38,391.64,391.88,2218.0
2025-01-08 13:40:00,391.74,392.15,391.46,391.56,3012.0,391.74,392.15,391.46,391.56,3012.0
2025-01-08 13:50:00,391.53,391.53,390.27,391.18,3240.0,391.53,391.53,390.27,391.18,3240.0
2025-01-08 14:00:00,391.02,392.67,390.63,392.67,11937.0,391.02,392.67,390.63,392.67,11937.0
2025-01-08 14:10:00,392.44,392.68,390.6,391.04,8440.0,392.44,392.68,390.6,391.04,8440.0
2025-01-08 14:20:00,391.13,392.54,391.13,392.31,4019.0,391.13,392.54,391.13,392.31,4019.0
2025-01-08 14:30:00,392.29,392.29,390.57,391.0,6190.0,392.29,392.29,390.57,391.0,6190.0
2025-01-08 14:40:00,390.88,391.38,390.26,390.46,13742.0,390.88,391.38,390.26,390.46,13742.0
2025-01-08 14:50:00,390.86,391.71,390.74,391.24,18420.0,390.86,391.71,390.74,391.24,18420.0
2025-01-08 15:00:00,391.56,391.71,390.88,391.12,4389.0,391.56,391.71,390.88,391.12,4389.0
2025-01-08 15:10:00,391.37,392.17,391.06,392.1,5382.0,391.37,392.17,391.06,392.1,5382.0
2025-01-08 15:20:00,392.09,392.68,391.49,392.42,8199.0,392.09,392.68,391.49,392.42,8199.0
2025-01-08 15:30:00,392.38,393.0,391.76,391.81,9468.0,392.38,393.0,391.76,391.81,9468.0
2025-01-08 15:40:00,391.82,392.97,391.74,392.72,13637.0,391.82,392.97,391.74,392.72,13637.0
2025-01-08 15:50:00,392.72,393.22,392.15,392.82,62505.0,392.72,393.22,392.15,392.82,62505.0
2025-01-10 09:30:00,394.3,396.09,390.0,391.8,69041.0,394.3,396.09,390.0,391.8,69041.0
2025-01-10 09:40:00,390.88,394.09,390.62,392.54,26806.0,390.88,394.09,390.62,392.54,26806.0
2025-01-10 09:50:00,392.21,393.65,391.72,393.65,14137.0,392.21,393.65,391.72,393.65,14137.0
2025-01-10 10:00:00,393.14,393.54,390.65,390.65,37981.0,393.14,393.54,390.65,390.65,37981.0
2025-01-10 10:10:00,390.61,392.18,389.87,391.93,25965.0,390.61,392.18,389.87,391.93,25965.0
2025-01-10 10:20:00,392.25,392.64,391.23,391.35,7675.0,392.25,392.64,391.23,391.35,7675.0
2025-01-10 10:30:00,391.19,392.48,390.88,391.75,19282.0,391.19,392.48,390.88,391.75,19282.0
2025-01-10 10:40:00,391.73,393.34,391.47,393.0,8197.0,391.73,393.34,391.47,393.0,8197.0
2025-01-10 10:50:00,393.13,393.14,391.38,391.63,15408.0,393.13,393.14,391.38,391.63,15408.0
2025-01-10 11:00:00,391.41,391.54,389.5,389.77,9695.0,391.41,391.54,389.5,389.77,9695.0
2025-01-10 11:10:00,389.8,390.11,388.67,389.43,30597.0,389.8,390.11,388.67,389.43,30597.0
2025-01-10 11:20:00,389.46,390.29,389.26,389.73,5959.0,389.46,390.29,389.26,389.73,5959.0
2025-01-10 11:30:00,390.29,390.44,389.26,390.13,6132.0,390.29,390.44,389.26,390.13,6132.0
2025-01-10 11:40:00,390.41,392.59,390.37,391.61,8415.0,390.41,392.59,390.37,391.61,8415.0
2025-01-10 11:50:00,391.61,392.0,391.27,391.27,4193.0,391.61,392.0,391.27,391.27,4193.0
2025-01-10 12:00:00,391.07,392.08,390.99,391.77,4366.0,391.07,392.08,390.99,391.77,4366.0
2025-01-10 12:10:00,391.74,393.27,391.74,392.75,7397.0,391.74,393.27,391.74,392.75,7397.0
2025-01-10 12:20:00,392.7,392.87,391.18,391.81,8671.0,392.7,392.87,391.18,391.81,8671.0
2025-01-10 12:30:00,391.81,392.56,391.15,391.85,8136.0,391.81,392.56,391.15,391.85,8136.0
2025-01-10 12:40:00,391.91,392.47,391.91,392.47,3572.0,391.91,392.47,391.91,392.47,3572.0
2025-01-10 12:50:00,392.38,392.99,391.97,392.91,9771.0,392.38,392.99,391.97,392.91,9771.0
2025-01-10 13:00:00,392.99,393.76,392.91,393.72,12109.0,392.99,393.76,392.91,393.72,12109.0
2025-01-10 13:10:00,393.78,394.52,393.38,394.52,11634.0,393.78,394.52,393.38,394.52,11634.0
2025-01-10 13:20:00,394.59,396.6,394.59,395.59,11495.0,394.59,396.6,394.59,395.59,11495.0
2025-01-10 13:30:00,396.02,397.35,395.85,397.12,5413.0,396.02,397.35,395.85,397.12,5413.0
2025-01-10 13:40:00,397.09,397.11,395.2,395.51,12290.0,397.09,397.11,395.2,395.51,12290.0
2025-01-10 13:50:00,395.71,395.96,395.51,395.86,4648.0,395.71,395.96,395.51,395.86,4648.0
2025-01-10 14:00:00,395.77,395.83,394.88,395.11,7353.0,395.77,395.83,394.88,395.11,7353.0
2025-01-10 14:10:00,394.92,395.77,394.81,395.77,6547.0,394.92,395.77,394.81,395.77,6547.0
2025-01-10 14:20:00,395.73,396.31,394.85,396.31,9070.0,395.73,396.31,394.85,396.31,9070.0
2025-01-10 14:30:00,396.2,396.2,395.21,395.41,6225.0,396.2,396.2,395.21,395.41,6225.0
2025-01-10 14:40:00,395.66,395.66,394.84,395.1,7996.0,395.66,395.66,394.84,395.1,7996.0
2025-01-10 14:50:00,395.4,396.34,395.19,395.92,7794.0,395.4,396.34,395.19,395.92,7794.0
2025-01-10 15:00:00,395.79,396.46,395.27,396.24,7286.0,395.79,396.46,395.27,396.24,7286.0
2025-01-10 15:10:00,396.42,396.42,394.48,394.48,9194.0,396.42,396.42,394.48,394.48,9194.0
2025-01-10 15:20:00,394.49,395.1,394.25,394.98,9542.0,394.49,395.1,394.25,394.98,9542.0
2025-01-10 15:30:00,395.2,396.41,394.74,395.81,21080.0,395.2,396.41,394.74,395.81,21080.0
2025-01-10 15:40:00,395.8,396.49,394.75,394.84,11484.0,395.8,396.49,394.75,394.84,11484.0
2025-01-10 15:50:00,394.64,396.24,393.91,395.47,135553.0,394.64,396.24,393.91,395.47,135553.0
2025-01-13 09:30:00,401.92,404.75,389.48,392.75,224478.0,401.92,404.75,389.48,392.75,224478.0
2025-01-13 09:40:00,392.65,402.24,391.88,402.11,91861.0,392.65,402.24,391.88,402.11,91861.0
2025-01-13 09:50:00,402.16,404.45,400.66,401.46,94121.0,402.16,404.45,400.66,401.46,94121.0
2025-01-13 10:00:00,400.62,400.94,394.52,395.47,68644.0,400.62,400.94,394.52,395.47,68644.0
2025-01-13 10:10:00,395.47,395.76,392.1,393.99,36337.0,395.47,395.76,392.1,393.99,36337.0
2025-01-13 10:20:00,394.19,396.14,392.46,393.55,26611.0,394.19,396.14,392.46,393.55,26611.0
2025-01-13 10:30:00,393.84,396.1,393.07,395.73,31619.0,393.84,396.1,393.07,395.73,31619.0
2025-01-13 10:40:00,395.38,397.0,394.44,397.0,30809.0,395.38,397.0,394.44,397.0,30809.0
2025-01-13 10:50:00,396.58,398.16,396.32,396.97,20524.0,396.58,398.16,396.32,396.97,20524.0
2025-01-13 11:00:00,397.1,397.1,394.46,395.65,15557.0,397.1,397.1,394.46,395.65,15557.0
2025-01-13 11:10:00,395.9,396.32,394.09,395.63,17621.0,395.9,396.32,394.09,395.63,17621.0
2025-01-13 11:20:00,395.62,396.88,395.57,396.24,16806.0,395.62,396.88,395.57,396.24,16806.0
2025-01-13 11:30:00,396.18,396.55,395.32,396.19,15096.0,396.18,396.55,395.32,396.19,15096.0
2025-01-13 11:40:00,396.54,397.95,396.01,397.0,12223.0,396.54,397.95,396.01,397.0,12223.0
2025-01-13 11:50:00,397.15,397.15,395.2,395.6,14542.0,397.15,397.15,395.2,395.6,14542.0
2025-01-13 12:00:00,395.67,398.0,395.2,397.84,15542.0,395.67,398.0,395.2,397.84,15542.0
2025-01-13 12:10:00,397.84,400.56,397.6,400.56,20263.0,397.84,400.56,397.6,400.56,20263.0
2025-01-13 12:20:00,400.27,400.93,399.85,400.27,6910.0,400.27,400.93,399.85,400.27,6910.0
2025-01-13 12:30:00,400.43,400.82,399.0,399.0,12601.0,400.43,400.82,399.0,399.0,12601.0
2025-01-13 12:40:00,398.99,399.39,398.66,399.06,8561.0,398.99,399.39,398.66,399.06,8561.0
2025-01-13 12:50:00,399.15,399.51,398.23,399.36,7602.0,399.15,399.51,398.23,399.36,7602.0
2025-01-13 13:00:00,399.48,399.66,398.66,398.96,6276.0,399.48,399.66,398.66,398.96,6276.0
2025-01-13 13:10:00,399.4,399.75,398.55,398.65,11940.0,399.4,399.75,398.55,398.65,11940.0
2025-01-13 13:20:00,399.02,399.02,396.96,397.56,9815.0,399.02,399.02,396.96,397.56,9815.0
2025-01-13 13:30:00,397.77,398.75,397.28,398.5,9943.0,397.77,398.75,397.28,398.5,9943.0
2025-01-13 13:40:00,398.59,399.5,398.17,399.25,7424.0,398.59,399.5,398.17,399.25,7424.0
2025-01-13 13:50:00,399.15,399.6,397.52,398.0,9341.0,399.15,399.6,397.52,398.0,9341.0
2025-01-13 14:00:00,398.15,399.32,397.9,398.32,21639.0,398.15,399.32,397.9,398.32,21639.0
2025-01-13 14:10:00,398.46,398.95,397.93,398.01,7688.0,398.46,398.95,397.93,398.01,7688.0
2025-01-13 14:20:00,397.92,399.75,397.92,399.58,7944.0,397.92,399.75,397.92,399.58,7944.0
2025-01-13 14:30:00,399.58,400.5,399.19,399.72,19726.0,399.58,400.5,399.19,399.72,19726.0
2025-01-13 14:40:00,399.9,400.57,399.59,399.69,16503.0,399.9,400.57,399.59,399.69,16503.0
2025-01-13 14:50:00,399.73,400.69,399.12,400.34,14548.0,399.73,400.69,399.12,400.34,14548.0
2025-01-13 15:00:00,400.34,400.34,399.84,400.0,14876.0,400.34,400.34,399.84,400.0,14876.0
2025-01-13 15:10:00,399.98,400.5,399.66,400.29,12198.0,399.98,400.5,399.66,400.29,12198.0
2025-01-13 15:20:00,400.3,400.31,399.41,399.97,20975.0,400.3,400.31,399.41,399.97,20975.0
2025-01-13 15:30:00,400.02,400.32,399.61,400.04,25145.0,400.02,400.32,399.61,400.04,25145.0
2025-01-13 15:40:00,400.02,400.02,398.2,399.23,65029.0,400.02,400.02,398.2,399.23,65029.0
2025-01-13 15:50:00,399.0,399.75,398.17,398.88,87941.0,399.0,399.75,398.17,398.88,87941.0
2025-01-14 09:30:00,400.0,401.95,399.5,400.0,40214.0,400.0,401.95,399.5,400.0,40214.0
2025-01-14 09:40:00,400.12,400.5,392.7,393.04,53389.0,400.12,400.5,392.7,393.04,53389.0
2025-01-14 09:50:00,393.04,393.04,388.99,391.63,66083.0,393.04,393.04,388.99,391.63,66083.0
2025-01-14 10:00:00,391.93,392.18,388.53,388.66,59600.0,391.93,392.18,388.53,388.66,59600.0
2025-01-14 10:10:00,388.88,390.38,388.55,388.97,51283.0,388.88,390.38,388.55,388.97,51283.0
2025-01-14 10:20:00,388.97,389.47,386.8,388.47,29436.0,388.97,389.47,386.8,388.47,29436.0
2025-01-14 10:30:00,388.46,389.1,387.5,387.58,27615.0,388.46,389.1,387.5,387.58,27615.0
2025-01-14 10:40:00,387.55,388.34,385.73,386.57,23733.0,387.55,388.34,385.73,386.57,23733.0
2025-01-14 10:50:00,386.42,387.49,385.81,387.46,16005.0,386.42,387.49,385.81,387.46,16005.0
2025-01-14 11:00:00,387.55,388.0,387.15,387.69,12786.0,387.55,388.0,387.15,387.69,12786.0
2025-01-14 11:10:00,387.46,387.61,386.31,386.9,13687.0,387.46,387.61,386.31,386.9,13687.0
2025-01-14 11:20:00,386.9,388.68,386.9,388.12,15834.0,386.9,388.68,386.9,388.12,15834.0
2025-01-14 11:30:00,388.17,388.45,386.0,386.22,24910.0,388.17,388.45,386.0,386.22,24910.0
2025-01-14 11:40:00,386.43,386.43,384.53,384.53,21433.0,386.43,386.43,384.53,384.53,21433.0
2025-01-14 11:50:00,385.0,385.5,384.26,384.84,33687.0,385.0,385.5,384.26,384.84,33687.0
2025-01-14 12:00:00,384.56,385.98,384.06,385.96,23987.0,384.56,385.98,384.06,385.96,23987.0
2025-01-14 12:10:00,385.75,387.03,385.73,386.25,19168.0,385.75,387.03,385.73,386.25,19168.0
2025-01-14 12:20:00,386.52,386.64,385.65,385.65,8347.0,386.52,386.64,385.65,385.65,8347.0
2025-01-14 12:30:00,385.65,386.4,385.33,386.29,13184.0,385.65,386.4,385.33,386.29,13184.0
2025-01-14 12:40:00,386.15,387.25,386.03,386.43,14262.0,386.15,387.25,386.03,386.43,14262.0
2025-01-14 12:50:00,386.53,386.89,386.0,386.18,16611.0,386.53,386.89,386.0,386.18,16611.0
2025-01-14 13:00:00,386.0,386.13,385.51,385.98,8886.0,386.0,386.13,385.51,385.98,8886.0
2025-01-14 13:10:00,386.09,386.46,385.67,385.81,41762.0,386.09,386.46,385.67,385.81,41762.0
2025-01-14 13:20:00,385.84,387.84,385.77,387.6,14535.0,385.84,387.84,385.77,387.6,14535.0
2025-01-14 13:30:00,387.62,388.36,387.16,388.33,60228.0,387.62,388.36,387.16,388.33,60228.0
2025-01-14 13:40:00,388.61,389.27,387.85,389.16,143140.0,388.61,389.27,387.85,389.16,143140.0
2025-01-14 13:50:00,389.19,389.95,388.6,389.69,32989.0,389.19,389.95,388.6,389.69,32989.0
2025-01-14 14:00:00,389.39,390.08,388.9,390.03,21299.0,389.39,390.08,388.9,390.03,21299.0
2025-01-14 14:10:00,389.96,391.29,389.95,391.29,36708.0,389.96,391.29,389.95,391.29,36708.0
2025-01-14 14:20:00,390.96,391.55,390.87,391.25,39632.0,390.96,391.55,390.87,391.25,39632.0
2025-01-14 14:30:00,391.21,393.15,391.05,391.86,51762.0,391.21,393.15,391.05,391.86,51762.0
2025-01-14 14:40:00,391.92,393.55,391.8,393.03,97754.0,391.92,393.55,391.8,393.03,97754.0
2025-01-14 14:50:00,393.07,393.07,391.28,392.17,67619.0,393.07,393.07,391.28,392.17,67619.0
2025-01-14 15:00:00,392.04,392.35,390.04,390.61,142659.0,392.04,392.35,390.04,390.61,142659.0
2025-01-14 15:10:00,390.36,392.56,390.34,391.85,48377.0,390.36,392.56,390.34,391.85,48377.0
2025-01-14 15:20:00,391.83,392.28,391.23,391.85,28137.0,391.83,392.28,391.23,391.85,28137.0
2025-01-14 15:30:00,391.93,392.04,389.08,389.12,16311.0,391.93,392.04,389.08,389.12,16311.0
2025-01-14 15:40:00,389.13,389.64,388.24,389.04,21367.0,389.13,389.64,388.24,389.04,21367.0
2025-01-14 15:50:00,388.99,390.24,388.09,388.89,102404.0,388.99,390.24,388.09,388.89,102404.0
2025-01-15 09:30:00,391.54,393.35,382.84,383.52,63016.0,391.54,393.35,382.84,383.52,63016.0
2025-01-15 09:40:00,384.25,387.0,382.58,386.44,40240.0,384.25,387.0,382.58,386.44,40240.0
2025-01-15 09:50:00,386.44,386.83,384.87,386.0,32771.0,386.44,386.83,384.87,386.0,32771.0
2025-01-15 10:00:00,386.48,387.91,384.36,385.02,32942.0,386.48,387.91,384.36,385.02,32942.0
2025-01-15 10:10:00,385.02,385.42,381.81,381.96,37329.0,385.02,385.42,381.81,381.96,37329.0
2025-01-15 10:20:00,381.45,381.78,376.51,379.55,73489.0,381.45,381.78,376.51,379.55,73489.0
2025-01-15 10:30:00,379.77,381.99,379.24,381.58,43469.0,379.77,381.99,379.24,381.58,43469.0
2025-01-15 10:40:00,381.48,382.01,377.5,378.08,33912.0,381.48,382.01,377.5,378.08,33912.0
2025-01-15 10:50:00,377.58,378.07,376.26,377.43,62527.0,377.58,378.07,376.26,377.43,62527.0
2025-01-15 11:00:00,377.09,379.32,377.09,379.27,34180.0,377.09,379.32,377.09,379.27,34180.0
2025-01-15 11:10:00,379.27,380.03,377.1,378.31,42162.0,379.27,380.03,377.1,378.31,42162.0
2025-01-15 11:20:00,378.31,379.28,377.53,378.39,13313.0,378.31,379.28,377.53,378.39,13313.0
2025-01-15 11:30:00,378.06,378.36,376.5,376.75,22874.0,378.06,378.36,376.5,376.75,22874.0
2025-01-15 11:40:00,377.07,377.27,376.16,376.68,16320.0,377.07,377.27,376.16,376.68,16320.0
2025-01-15 11:50:00,376.29,376.33,374.97,375.31,19785.0,376.29,376.33,374.97,375.31,19785.0
2025-01-15 12:00:00,375.39,376.91,375.39,376.3,22196.0,375.39,376.91,375.39,376.3,22196.0
2025-01-15 12:10:00,376.6,376.6,374.4,375.69,13634.0,376.6,376.6,374.4,375.69,13634.0
2025-01-15 12:20:00,375.37,376.66,375.07,376.24,10429.0,375.37,376.66,375.07,376.24,10429.0
2025-01-15 12:30:00,376.09,376.61,375.9,376.09,14542.0,376.09,376.61,375.9,376.09,14542.0
2025-01-15 12:40:00,376.08,376.5,375.5,375.9,12050.0,376.08,376.5,375.5,375.9,12050.0
2025-01-15 12:50:00,375.58,376.75,375.3,376.31,31905.0,375.58,376.75,375.3,376.31,31905.0
2025-01-15 13:00:00,376.23,377.97,375.92,377.13,36789.0,376.23,377.97,375.92,377.13,36789.0
2025-01-15 13:10:00,377.2,378.69,377.17,378.55,10810.0,377.2,378.69,377.17,378.55,10810.0
2025-01-15 13:20:00,378.5,378.76,377.87,378.48,13544.0,378.5,378.76,377.87,378.48,13544.0
2025-01-15 13:30:00,378.55,378.75,377.69,377.73,12171.0,378.55,378.75,377.69,377.73,12171.0
2025-01-15 13:40:00,377.81,378.18,377.33,377.89,7668.0,377.81,378.18,377.33,377.89,7668.0
2025-01-15 13:50:00,377.92,377.96,376.92,377.45,12766.0,377.92,377.96,376.92,377.45,12766.0
2025-01-15 14:00:00,377.49,378.68,377.42,378.68,17959.0,377.49,378.68,377.42,378.68,17959.0
2025-01-15 14:10:00,378.8,378.8,377.28,377.62,21927.0,378.8,378.8,377.28,377.62,21927.0
2025-01-15 14:20:00,377.42,378.76,377.42,378.55,11770.0,377.42,378.76,377.42,378.55,11770.0
2025-01-15 14:30:00,378.5,378.81,377.39,377.91,7730.0,378.5,378.81,377.39,377.91,7730.0
2025-01-15 14:40:00,377.96,378.53,377.62,377.88,12516.0,377.96,378.53,377.62,377.88,12516.0
2025-01-15 14:50:00,378.04,378.21,377.3,377.69,9671.0,378.04,378.21,377.3,377.69,9671.0
2025-01-15 15:00:00,377.76,378.08,377.24,377.99,16140.0,377.76,378.08,377.24,377.99,16140.0
2025-01-15 15:10:00,377.95,378.35,377.34,378.2,19548.0,377.95,378.35,377.34,378.2,19548.0
2025-01-15 15:20:00,378.2,379.08,378.17,378.67,18876.0,378.2,379.08,378.17,378.67,18876.0
2025-01-15 15:30:00,378.67,378.85,377.7,377.7,21374.0,378.67,378.85,377.7,377.7,21374.0
2025-01-15 15:40:00,377.83,378.1,377.0,377.35,29520.0,377.83,378.1,377.0,377.35,29520.0
2025-01-15 15:50:00,377.17,377.4,375.67,376.74,100479.0,377.17,377.4,375.67,376.74,100479.0
2025-01-16 09:30:00,377.67,377.86,372.51,372.64,54643.0,377.67,377.86,372.51,372.64,54643.0
2025-01-16 09:40:00,372.99,373.56,369.04,370.0,62208.0,372.99,373.56,369.04,370.0,62208.0
2025-01-16 09:50:00,370.0,370.07,368.2,368.36,53571.0,370.0,370.07,368.2,368.36,53571.0
2025-01-16 10:00:00,368.27,371.3,368.27,371.12,33030.0,368.27,371.3,368.27,371.12,33030.0
2025-01-16 10:10:00,371.12,371.68,369.21,369.98,29866.0,371.12,371.68,369.21,369.98,29866.0
2025-01-16 10:20:00,370.26,370.6,369.07,369.88,17840.0,370.26,370.6,369.07,369.88,17840.0
2025-01-16 10:30:00,369.88,369.88,368.34,369.31,16599.0,369.88,369.88,368.34,369.31,16599.0
2025-01-16 10:40:00,369.5,370.63,368.66,369.4,31934.0,369.5,370.63,368.66,369.4,31934.0
2025-01-16 10:50:00,369.62,369.74,367.27,367.62,34046.0,369.62,369.74,367.27,367.62,34046.0
2025-01-16 11:00:00,367.27,370.03,367.15,369.83,16367.0,367.27,370.03,367.15,369.83,16367.0
2025-01-16 11:10:00,369.84,370.8,369.55,369.94,18212.0,369.84,370.8,369.55,369.94,18212.0
2025-01-16 11:20:00,369.81,370.55,368.93,370.55,14162.0,369.81,370.55,368.93,370.55,14162.0
2025-01-16 11:30:00,370.38,371.27,370.01,370.3,19812.0,370.38,371.27,370.01,370.3,19812.0
2025-01-16 11:40:00,370.1,370.31,369.32,370.29,12266.0,370.1,370.31,369.32,370.29,12266.0
2025-01-16 11:50:00,370.31,371.9,370.06,371.49,24105.0,370.31,371.9,370.06,371.49,24105.0
2025-01-16 12:00:00,371.64,373.18,371.34,373.0,35695.0,371.64,373.18,371.34,373.0,35695.0
2025-01-16 12:10:00,373.27,374.56,372.94,374.3,30475.0,373.27,374.56,372.94,374.3,30475.0
2025-01-16 12:20:00,374.24,375.32,374.06,374.86,17015.0,374.24,375.32,374.06,374.86,17015.0
2025-01-16 12:30:00,374.67,374.83,373.69,374.32,26034.0,374.67,374.83,373.69,374.32,26034.0
2025-01-16 12:40:00,374.19,375.31,374.0,375.31,5769.0,374.19,375.31,374.0,375.31,5769.0
2025-01-16 12:50:00,375.0,375.01,372.88,373.8,19032.0,375.0,375.01,372.88,373.8,19032.0
2025-01-16 13:00:00,373.9,374.49,373.87,374.42,6544.0,373.9,374.49,373.87,374.42,6544.0
2025-01-16 13:10:00,374.38,375.55,374.35,374.97,7674.0,374.38,375.55,374.35,374.97,7674.0
2025-01-16 13:20:00,375.05,375.32,374.29,374.29,8233.0,375.05,375.32,374.29,374.29,8233.0
2025-01-16 13:30:00,374.26,375.56,374.26,374.54,17155.0,374.26,375.56,374.26,374.54,17155.0
2025-01-16 13:40:00,374.57,374.64,373.72,373.8,9119.0,374.57,374.64,373.72,373.8,9119.0
2025-01-16 13:50:00,373.88,374.36,373.21,373.6,8587.0,373.88,374.36,373.21,373.6,8587.0
2025-01-16 14:00:00,373.31,373.41,372.59,373.21,15484.0,373.31,373.41,372.59,373.21,15484.0
2025-01-16 14:10:00,373.58,373.58,372.29,372.63,6505.0,373.58,373.58,372.29,372.63,6505.0
2025-01-16 14:20:00,372.84,373.17,372.08,372.44,10973.0,372.84,373.17,372.08,372.44,10973.0
2025-01-16 14:30:00,372.44,373.0,372.41,372.68,5549.0,372.44,373.0,372.41,372.68,5549.0
2025-01-16 14:40:00,372.67,374.14,372.67,374.14,6837.0,372.67,374.14,372.67,374.14,6837.0
2025-01-16 14:50:00,374.12,374.14,373.01,373.1,8091.0,374.12,374.14,373.01,373.1,8091.0
2025-01-16 15:00:00,373.11,373.47,372.55,372.88,8773.0,373.11,373.47,372.55,372.88,8773.0
2025-01-16 15:10:00,372.91,373.1,372.33,372.37,6798.0,372.91,373.1,372.33,372.37,6798.0
2025-01-16 15:20:00,372.36,372.4,371.61,371.61,7627.0,372.36,372.4,371.61,371.61,7627.0
2025-01-16 15:30:00,371.79,371.95,371.56,371.69,13273.0,371.79,371.95,371.56,371.69,13273.0
2025-01-16 15:40:00,371.76,371.94,371.43,371.75,15055.0,371.76,371.94,371.43,371.75,15055.0
2025-01-16 15:50:00,371.71,372.09,370.28,370.99,82934.0,371.71,372.09,370.28,370.99,82934.0
2025-01-17 09:30:00,378.27,378.53,373.77,375.39,135261.0,378.27,378.53,373.77,375.39,135261.0
2025-01-17 09:40:00,375.66,377.0,375.01,375.61,27336.0,375.66,377.0,375.01,375.61,27336.0
2025-01-17 09:50:00,375.5,376.56,374.69,375.34,17401.0,375.5,376.56,374.69,375.34,17401.0
2025-01-17 10:00:00,375.14,376.5,374.89,376.29,14332.0,375.14,376.5,374.89,376.29,14332.0
2025-01-17 10:10:00,376.2,376.5,374.92,375.81,19875.0,376.2,376.5,374.92,375.81,19875.0
2025-01-17 10:20:00,375.86,376.29,374.92,375.85,12801.0,375.86,376.29,374.92,375.85,12801.0
2025-01-17 10:30:00,375.85,376.73,375.68,376.56,10659.0,375.85,376.73,375.68,376.56,10659.0
2025-01-17 10:40:00,376.65,377.2,376.0,376.48,17053.0,376.65,377.2,376.0,376.48,17053.0
2025-01-17 10:50:00,376.62,377.07,376.32,376.77,15331.0,376.62,377.07,376.32,376.77,15331.0
2025-01-17 11:00:00,377.04,377.09,375.74,376.38,11205.0,377.04,377.09,375.74,376.38,11205.0
2025-01-17 11:10:00,376.26,376.82,375.87,376.35,11302.0,376.26,376.82,375.87,376.35,11302.0
2025-01-17 11:20:00,376.35,376.8,375.58,376.49,8902.0,376.35,376.8,375.58,376.49,8902.0
2025-01-17 11:30:00,376.42,376.42,374.5,374.93,13033.0,376.42,376.42,374.5,374.93,13033.0
2025-01-17 11:40:00,375.02,375.1,374.0,374.61,11750.0,375.02,375.1,374.0,374.61,11750.0
2025-01-17 11:50:00,374.53,374.64,374.29,374.51,3717.0,374.53,374.64,374.29,374.51,3717.0
2025-01-17 12:00:00,374.44,375.2,374.29,375.08,8956.0,374.44,375.2,374.29,375.08,8956.0
2025-01-17 12:10:00,375.2,376.56,375.2,375.96,24487.0,375.2,376.56,375.2,375.96,24487.0
2025-01-17 12:20:00,375.99,376.29,375.67,376.28,15666.0,375.99,376.29,375.67,376.28,15666.0
2025-01-17 12:30:00,376.03,376.46,375.86,376.1,7105.0,376.03,376.46,375.86,376.1,7105.0
2025-01-17 12:40:00,376.09,376.11,375.23,375.23,4674.0,376.09,376.11,375.23,375.23,4674.0
2025-01-17 12:50:00,375.36,375.42,374.79,374.84,6712.0,375.36,375.42,374.79,374.84,6712.0
2025-01-17 13:00:00,375.31,375.36,375.1,375.26,1565.0,375.31,375.36,375.1,375.26,1565.0
2025-01-17 13:10:00,375.24,375.53,375.2,375.5,4047.0,375.24,375.53,375.2,375.5,4047.0
2025-01-17 13:20:00,375.53,376.38,375.53,376.16,10467.0,375.53,376.38,375.53,376.16,10467.0
2025-01-17 13:30:00,376.28,376.63,376.07,376.43,3637.0,376.28,376.63,376.07,376.43,3637.0
2025-01-17 13:40:00,376.55,376.69,376.19,376.43,3367.0,376.55,376.69,376.19,376.43,3367.0
2025-01-17 13:50:00,376.5,376.53,375.92,376.4,12851.0,376.5,376.53,375.92,376.4,12851.0
2025-01-17 14:00:00,376.42,376.42,375.5,375.74,7244.0,376.42,376.42,375.5,375.74,7244.0
2025-01-17 14:10:00,375.74,375.74,374.87,375.48,7062.0,375.74,375.74,374.87,375.48,7062.0
2025-01-17 14:20:00,375.27,375.96,375.27,375.7,7840.0,375.27,375.96,375.27,375.7,7840.0
2025-01-17 14:30:00,375.8,375.81,375.15,375.7,7190.0,375.8,375.81,375.15,375.7,7190.0
2025-01-17 14:40:00,375.83,375.83,375.31,375.31,4924.0,375.83,375.83,375.31,375.31,4924.0
2025-01-17 14:50:00,375.47,375.52,374.61,375.05,17476.0,375.47,375.52,374.61,375.05,17476.0
2025-01-17 15:00:00,375.03,375.03,374.04,374.71,7087.0,375.03,375.03,374.04,374.71,7087.0
2025-01-17 15:10:00,374.76,375.15,374.62,375.15,8663.0,374.76,375.15,374.62,375.15,8663.0
2025-01-17 15:20:00,375.15,375.21,374.55,374.78,19364.0,375.15,375.21,374.55,374.78,19364.0
2025-01-17 15:30:00,374.8,374.96,374.4,374.49,11568.0,374.8,374.96,374.4,374.49,11568.0
2025-01-17 15:40:00,374.36,374.5,373.62,373.73,18290.0,374.36,374.5,373.62,373.73,18290.0
2025-01-17 15:50:00,373.84,374.12,373.04,373.36,67745.0,373.84,374.12,373.04,373.36,67745.0
2025-01-21 09:30:00,375.94,375.94,371.0,371.42,80069.0,375.94,375.94,371.0,371.42,80069.0
2025-01-21 09:40:00,371.88,373.5,370.53,370.54,56021.0,371.88,373.5,370.53,370.54,56021.0
2025-01-21 09:50:00,370.35,371.2,367.2,367.62,81148.0,370.35,371.2,367.2,367.62,81148.0
2025-01-21 10:00:00,368.23,370.47,367.98,370.05,33149.0,368.23,370.47,367.98,370.05,33149.0
2025-01-21 10:10:00,369.96,373.66,369.96,373.38,44512.0,369.96,373.66,369.96,373.38,44512.0
2025-01-21 10:20:00,373.48,375.0,372.75,374.63,13994.0,373.48,375.0,372.75,374.63,13994.0
2025-01-21 10:30:00,374.63,375.3,373.22,374.45,17428.0,374.63,375.3,373.22,374.45,17428.0
2025-01-21 10:40:00,374.45,375.01,373.91,374.53,13293.0,374.45,375.01,373.91,374.53,13293.0
2025-01-21 10:50:00,374.53,375.2,374.13,375.08,9093.0,374.53,375.2,374.13,375.08,9093.0
2025-01-21 11:00:00,375.04,375.48,373.85,375.4,10282.0,375.04,375.48,373.85,375.4,10282.0
2025-01-21 11:10:00,375.5,375.5,373.64,373.77,11828.0,375.5,375.5,373.64,373.77,11828.0
2025-01-21 11:20:00,373.85,374.03,372.74,373.68,21130.0,373.85,374.03,372.74,373.68,21130.0
2025-01-21 11:30:00,373.69,374.28,373.45,373.47,9013.0,373.69,374.28,373.45,373.47,9013.0
2025-01-21 11:40:00,373.71,374.04,373.23,373.5,11719.0,373.71,374.04,373.23,373.5,11719.0
2025-01-21 11:50:00,373.5,375.44,373.46,374.8,24612.0,373.5,375.44,373.46,374.8,24612.0
2025-01-21 12:00:00,374.8,375.73,374.3,375.73,8999.0,374.8,375.73,374.3,375.73,8999.0
2025-01-21 12:10:00,375.84,376.7,375.58,376.66,15918.0,375.84,376.7,375.58,376.66,15918.0
2025-01-21 12:20:00,376.61,377.42,376.11,377.41,22119.0,376.61,377.42,376.11,377.41,22119.0
2025-01-21 12:30:00,377.42,377.73,376.07,376.47,22684.0,377.42,377.73,376.07,376.47,22684.0
2025-01-21 12:40:00,376.3,376.54,375.56,375.67,20132.0,376.3,376.54,375.56,375.67,20132.0
2025-01-21 12:50:00,375.9,375.91,375.0,375.23,3121.0,375.9,375.91,375.0,375.23,3121.0
2025-01-21 13:00:00,375.29,375.29,374.32,374.66,12517.0,375.29,375.29,374.32,374.66,12517.0
2025-01-21 13:10:00,374.66,374.66,374.15,374.24,7360.0,374.66,374.66,374.15,374.24,7360.0
2025-01-21 13:20:00,374.06,374.06,373.55,374.01,13748.0,374.06,374.06,373.55,374.01,13748.0
2025-01-21 13:30:00,373.7,374.06,373.7,373.89,8987.0,373.7,374.06,373.7,373.89,8987.0
2025-01-21 13:40:00,374.0,374.0,373.45,373.48,5223.0,374.0,374.0,373.45,373.48,5223.0
2025-01-21 13:50:00,373.3,373.63,372.65,373.45,15585.0,373.3,373.63,372.65,373.45,15585.0
2025-01-21 14:00:00,373.52,374.03,373.25,373.65,14338.0,373.52,374.03,373.25,373.65,14338.0
2025-01-21 14:10:00,373.65,373.65,372.46,372.61,7587.0,373.65,373.65,372.46,372.61,7587.0
2025-01-21 14:20:00,372.45,372.65,372.04,372.23,7851.0,372.45,372.65,372.04,372.23,7851.0
2025-01-21 14:30:00,372.1,372.24,371.07,371.21,7124.0,372.1,372.24,371.07,371.21,7124.0
2025-01-21 14:40:00,371.49,372.06,371.49,371.75,31510.0,371.49,372.06,371.49,371.75,31510.0
2025-01-21 14:50:00,371.82,372.0,371.37,371.64,4957.0,371.82,372.0,371.37,371.64,4957.0
2025-01-21 15:00:00,371.77,371.86,371.1,371.17,9167.0,371.77,371.86,371.1,371.17,9167.0
2025-01-21 15:10:00,371.33,371.47,370.91,371.06,16464.0,371.33,371.47,370.91,371.06,16464.0
2025-01-21 15:20:00,371.22,371.5,370.77,371.31,32741.0,371.22,371.5,370.77,371.31,32741.0
2025-01-21 15:30:00,371.42,371.45,369.38,370.12,56522.0,371.42,371.45,369.38,370.12,56522.0
2025-01-21 15:40:00,370.1,371.48,370.1,370.84,62987.0,370.1,371.48,370.1,370.84,62987.0
2025-01-21 15:50:00,370.98,373.07,370.85,372.78,190566.0,370.98,373.07,370.85,372.78,190566.0
2025-01-22 09:30:00,371.99,372.45,370.0,372.12,47559.0,371.99,372.45,370.0,372.12,47559.0
2025-01-22 09:40:00,371.83,375.91,371.48,373.94,73965.0,371.83,375.91,371.48,373.94,73965.0
2025-01-22 09:50:00,373.9,375.78,373.88,375.37,30266.0,373.9,375.78,373.88,375.37,30266.0
2025-01-22 10:00:00,375.48,375.75,374.71,375.26,41968.0,375.48,375.75,374.71,375.26,41968.0
2025-01-22 10:10:00,375.2,377.14,374.89,376.74,28332.0,375.2,377.14,374.89,376.74,28332.0
2025-01-22 10:20:00,376.48,378.5,376.44,377.69,15687.0,376.48,378.5,376.44,377.69,15687.0
2025-01-22 10:30:00,377.51,379.04,376.94,378.66,13801.0,377.51,379.04,376.94,378.66,13801.0
2025-01-22 10:40:00,378.68,378.88,377.15,377.87,11427.0,378.68,378.88,377.15,377.87,11427.0
2025-01-22 10:50:00,377.69,379.21,377.69,379.08,11946.0,377.69,379.21,377.69,379.08,11946.0
2025-01-22 11:00:00,379.08,380.4,378.5,379.02,25798.0,379.08,380.4,378.5,379.02,25798.0
2025-01-22 11:10:00,379.31,379.4,378.65,379.39,13882.0,379.31,379.4,378.65,379.39,13882.0
2025-01-22 11:20:00,379.43,379.53,378.41,379.13,12348.0,379.43,379.53,378.41,379.13,12348.0
2025-01-22 11:30:00,379.29,380.57,379.1,380.38,26581.0,379.29,380.57,379.1,380.38,26581.0
2025-01-22 11:40:00,379.99,381.13,379.79,380.17,12434.0,379.99,381.13,379.79,380.17,12434.0
2025-01-22 11:50:00,380.17,380.9,378.69,378.98,21246.0,380.17,380.9,378.69,378.98,21246.0
2025-01-22 12:00:00,378.7,380.0,378.7,379.81,12150.0,378.7,380.0,378.7,379.81,12150.0
2025-01-22 12:10:00,379.84,380.04,379.62,379.62,3721.0,379.84,380.04,379.62,379.62,3721.0
2025-01-22 12:20:00,379.92,380.26,379.51,380.25,15809.0,379.92,380.26,379.51,380.25,15809.0
2025-01-22 12:30:00,380.42,380.71,379.91,380.39,7419.0,380.42,380.71,379.91,380.39,7419.0
2025-01-22 12:40:00,380.37,381.21,379.94,380.97,11743.0,380.37,381.21,379.94,380.97,11743.0
2025-01-22 12:50:00,380.97,380.97,379.62,379.87,7596.0,380.97,380.97,379.62,379.87,7596.0
2025-01-22 13:00:00,380.12,380.45,379.72,380.2,5739.0,380.12,380.45,379.72,380.2,5739.0
2025-01-22 13:10:00,380.21,380.84,380.15,380.21,6006.0,380.21,380.84,380.15,380.21,6006.0
2025-01-22 13:20:00,380.26,381.13,380.25,380.25,2462.0,380.26,381.13,380.25,380.25,2462.0
2025-01-22 13:30:00,380.33,381.64,380.33,381.59,6855.0,380.33,381.64,380.33,381.59,6855.0
2025-01-22 13:40:00,381.73,382.0,381.45,381.66,7137.0,381.73,382.0,381.45,381.66,7137.0
2025-01-22 13:50:00,381.64,381.87,381.47,381.86,3561.0,381.64,381.87,381.47,381.86,3561.0
2025-01-22 14:00:00,381.9,381.94,380.92,381.13,10716.0,381.9,381.94,380.92,381.13,10716.0
2025-01-22 14:10:00,381.35,381.73,381.1,381.66,8366.0,381.35,381.73,381.1,381.66,8366.0
2025-01-22 14:20:00,381.8,382.09,380.9,381.32,33416.0,381.8,382.09,380.9,381.32,33416.0
2025-01-22 14:30:00,381.32,381.6,381.08,381.11,8121.0,381.32,381.6,381.08,381.11,8121.0
2025-01-22 14:40:00,381.1,381.14,380.53,380.75,15822.0,381.1,381.14,380.53,380.75,15822.0
2025-01-22 14:50:00,380.65,381.47,380.65,380.9,12426.0,380.65,381.47,380.65,380.9,12426.0
2025-01-22 15:00:00,380.93,381.84,380.74,381.72,15755.0,380.93,381.84,380.74,381.72,15755.0
2025-01-22 15:10:00,381.72,382.05,381.67,381.81,6862.0,381.72,382.05,381.67,381.81,6862.0
2025-01-22 15:20:00,381.81,382.11,381.45,381.54,11348.0,381.81,382.11,381.45,381.54,11348.0
2025-01-22 15:30:00,381.62,381.94,381.46,381.58,22894.0,381.62,381.94,381.46,381.58,22894.0
2025-01-22 15:40:00,381.47,382.16,381.22,382.14,23281.0,381.47,382.16,381.22,382.14,23281.0
2025-01-22 15:50:00,382.1,383.38,382.09,382.81,90471.0,382.1,383.38,382.09,382.81,90471.0
2025-01-23 09:30:00,383.45,385.36,379.31,381.44,52484.0,383.45,385.36,379.31,381.44,52484.0
2025-01-23 09:40:00,381.48,385.36,381.42,383.54,43781.0,381.48,385.36,381.42,383.54,43781.0
2025-01-23 09:50:00,383.69,385.11,383.37,384.17,11336.0,383.69,385.11,383.37,384.17,11336.0
2025-01-23 10:00:00,384.47,385.07,384.01,385.07,11302.0,384.47,385.07,384.01,385.07,11302.0
2025-01-23 10:10:00,385.04,387.01,384.45,386.5,48007.0,385.04,387.01,384.45,386.5,48007.0
2025-01-23 10:20:00,386.65,389.0,386.5,386.82,49389.0,386.65,389.0,386.5,386.82,49389.0
2025-01-23 10:30:00,386.73,388.49,386.73,388.35,13844.0,386.73,388.49,386.73,388.35,13844.0
2025-01-23 10:40:00,388.35,388.35,386.64,386.71,16283.0,388.35,388.35,386.64,386.71,16283.0
2025-01-23 10:50:00,386.71,386.71,385.35,386.04,9723.0,386.71,386.71,385.35,386.04,9723.0
2025-01-23 11:00:00,386.2,388.0,386.07,387.67,15521.0,386.2,388.0,386.07,387.67,15521.0
2025-01-23 11:10:00,387.66,388.29,386.42,388.2,11465.0,387.66,388.29,386.42,388.2,11465.0
2025-01-23 11:20:00,388.24,389.38,387.95,388.32,7693.0,388.24,389.38,387.95,388.32,7693.0
2025-01-23 11:30:00,388.43,388.75,386.91,387.24,10503.0,388.43,388.75,386.91,387.24,10503.0
2025-01-23 11:40:00,387.27,387.27,386.17,387.19,10165.0,387.27,387.27,386.17,387.19,10165.0
2025-01-23 11:50:00,387.16,387.76,386.92,387.58,12244.0,387.16,387.76,386.92,387.58,12244.0
2025-01-23 12:00:00,387.27,387.8,386.72,387.67,9811.0,387.27,387.8,386.72,387.67,9811.0
2025-01-23 12:10:00,387.49,387.88,387.27,387.46,7552.0,387.49,387.88,387.27,387.46,7552.0
2025-01-23 12:20:00,387.73,387.88,386.73,386.98,13410.0,387.73,387.88,386.73,386.98,13410.0
2025-01-23 12:30:00,387.03,387.5,386.1,386.43,17377.0,387.03,387.5,386.1,386.43,17377.0
2025-01-23 12:40:00,386.18,386.91,386.18,386.49,6481.0,386.18,386.91,386.18,386.49,6481.0
2025-01-23 12:50:00,386.65,387.48,386.27,387.17,14265.0,386.65,387.48,386.27,387.17,14265.0
2025-01-23 13:00:00,387.48,388.24,386.89,388.09,12636.0,387.48,388.24,386.89,388.09,12636.0
2025-01-23 13:10:00,387.86,388.58,387.7,388.44,13663.0,387.86,388.58,387.7,388.44,13663.0
2025-01-23 13:20:00,388.43,388.63,387.95,388.21,20745.0,388.43,388.63,387.95,388.21,20745.0
2025-01-23 13:30:00,388.21,388.47,387.41,387.79,34991.0,388.21,388.47,387.41,387.79,34991.0
2025-01-23 13:40:00,387.6,388.25,387.55,387.84,15258.0,387.6,388.25,387.55,387.84,15258.0
2025-01-23 13:50:00,387.8,388.74,387.61,388.43,31131.0,387.8,388.74,387.61,388.43,31131.0
2025-01-23 14:00:00,388.7,389.5,387.94,387.94,48905.0,388.7,389.5,387.94,387.94,48905.0
2025-01-23 14:10:00,387.83,388.11,386.61,387.8,12195.0,387.83,388.11,386.61,387.8,12195.0
2025-01-23 14:20:00,387.75,388.07,386.7,386.7,7634.0,387.75,388.07,386.7,386.7,7634.0
2025-01-23 14:30:00,386.64,387.18,386.35,386.39,8558.0,386.64,387.18,386.35,386.39,8558.0
2025-01-23 14:40:00,386.64,387.23,386.09,386.94,8652.0,386.64,387.23,386.09,386.94,8652.0
2025-01-23 14:50:00,386.94,387.6,386.41,386.62,12841.0,386.94,387.6,386.41,386.62,12841.0
2025-01-23 15:00:00,386.56,387.06,386.22,386.94,8721.0,386.56,387.06,386.22,386.94,8721.0
2025-01-23 15:10:00,386.94,387.35,386.6,387.16,10278.0,386.94,387.35,386.6,387.16,10278.0
2025-01-23 15:20:00,386.95,387.62,386.95,387.09,18283.0,386.95,387.62,386.95,387.09,18283.0
2025-01-23 15:30:00,387.11,387.7,387.11,387.54,20275.0,387.11,387.7,387.11,387.54,20275.0
2025-01-23 15:40:00,387.38,388.05,386.69,388.03,23485.0,387.38,388.05,386.69,388.03,23485.0
2025-01-23 15:50:00,387.85,388.32,387.63,387.71,89481.0,387.85,388.32,387.63,387.71,89481.0
2025-01-24 09:30:00,390.12,390.12,385.73,386.75,26038.0,390.12,390.12,385.73,386.75,26038.0
2025-01-24 09:40:00,386.75,388.94,385.83,387.8,13814.0,386.75,388.94,385.83,387.8,13814.0
2025-01-24 09:50:00,387.71,388.27,387.19,387.74,9823.0,387.71,388.27,387.19,387.74,9823.0
2025-01-24 10:00:00,388.46,389.23,387.27,389.07,7979.0,388.46,389.23,387.27,389.07,7979.0
2025-01-24 10:10:00,389.14,391.11,389.05,390.46,14075.0,389.14,391.11,389.05,390.46,14075.0
2025-01-24 10:20:00,390.66,391.75,390.2,391.5,5880.0,390.66,391.75,390.2,391.5,5880.0
2025-01-24 10:30:00,391.4,392.64,391.26,391.43,21563.0,391.4,392.64,391.26,391.43,21563.0
2025-01-24 10:40:00,391.42,391.5,390.27,390.79,7380.0,391.42,391.5,390.27,390.79,7380.0
2025-01-24 10:50:00,390.49,391.57,390.4,391.18,7845.0,390.49,391.57,390.4,391.18,7845.0
2025-01-24 11:00:00,391.0,392.18,390.46,392.18,14754.0,391.0,392.18,390.46,392.18,14754.0
2025-01-24 11:10:00,392.15,392.31,391.5,392.31,12593.0,392.15,392.31,391.5,392.31,12593.0
2025-01-24 11:20:00,392.2,392.6,391.88,392.3,11004.0,392.2,392.6,391.88,392.3,11004.0
2025-01-24 11:30:00,392.24,392.71,391.86,392.5,5119.0,392.24,392.71,391.86,392.5,5119.0
2025-01-24 11:40:00,392.5,392.56,391.68,391.77,6260.0,392.5,392.56,391.68,391.77,6260.0
2025-01-24 11:50:00,391.75,392.19,390.9,391.07,15615.0,391.75,392.19,390.9,391.07,15615.0
2025-01-24 12:00:00,390.93,393.45,390.93,393.44,23626.0,390.93,393.45,390.93,393.44,23626.0
2025-01-24 12:10:00,393.33,394.96,393.15,394.68,19358.0,393.33,394.96,393.15,394.68,19358.0
2025-01-24 12:20:00,394.69,394.85,393.25,393.42,20496.0,394.69,394.85,393.25,393.42,20496.0
2025-01-24 12:30:00,393.44,395.25,393.42,395.19,25871.0,393.44,395.25,393.42,395.19,25871.0
2025-01-24 12:40:00,395.47,395.91,394.96,395.32,35324.0,395.47,395.91,394.96,395.32,35324.0
2025-01-24 12:50:00,395.18,395.84,395.08,395.32,12898.0,395.18,395.84,395.08,395.32,12898.0
2025-01-24 13:00:00,395.32,396.76,395.25,396.73,22215.0,395.32,396.76,395.25,396.73,22215.0
2025-01-24 13:10:00,396.53,396.66,395.51,395.81,14818.0,396.53,396.66,395.51,395.81,14818.0
2025-01-24 13:20:00,396.0,396.82,395.9,396.61,23444.0,396.0,396.82,395.9,396.61,23444.0
2025-01-24 13:30:00,396.61,396.8,395.84,396.17,36840.0,396.61,396.8,395.84,396.17,36840.0
2025-01-24 13:40:00,396.35,397.26,395.97,397.13,16469.0,396.35,397.26,395.97,397.13,16469.0
2025-01-24 13:50:00,397.13,397.89,395.86,395.86,66501.0,397.13,397.89,395.86,395.86,66501.0
2025-01-24 14:00:00,395.69,396.59,395.53,396.45,14249.0,395.69,396.59,395.53,396.45,14249.0
2025-01-24 14:10:00,396.62,397.24,395.81,396.98,26739.0,396.62,397.24,395.81,396.98,26739.0
2025-01-24 14:20:00,396.87,397.74,396.77,397.53,43806.0,396.87,397.74,396.77,397.53,43806.0
2025-01-24 14:30:00,397.29,397.6,396.81,397.53,35407.0,397.29,397.6,396.81,397.53,35407.0
2025-01-24 14:40:00,397.59,398.18,397.52,398.12,21458.0,397.59,398.18,397.52,398.12,21458.0
2025-01-24 14:50:00,398.0,398.76,397.84,398.3,24483.0,398.0,398.76,397.84,398.3,24483.0
2025-01-24 15:00:00,398.24,398.93,397.31,398.71,37348.0,398.24,398.93,397.31,398.71,37348.0
2025-01-24 15:10:00,398.84,399.7,398.76,398.76,33366.0,398.84,399.7,398.76,398.76,33366.0
2025-01-24 15:20:00,398.86,398.86,397.5,398.08,28671.0,398.86,398.86,397.5,398.08,28671.0
2025-01-24 15:30:00,398.24,400.3,398.09,400.16,60974.0,398.24,400.3,398.09,400.16,60974.0
2025-01-24 15:40:00,400.21,400.25,398.37,398.62,63531.0,400.21,400.25,398.37,398.62,63531.0
2025-01-24 15:50:00,398.8,400.79,398.46,400.03,175474.0,398.8,400.79,398.46,400.03,175474.0
2025-01-27 09:30:00,395.18,401.0,394.5,397.91,114987.0,395.18,401.0,394.5,397.91,114987.0
2025-01-27 09:40:00,397.91,397.91,396.01,396.42,71611.0,397.91,397.91,396.01,396.42,71611.0
2025-01-27 09:50:00,395.95,398.5,394.89,398.5,29771.0,395.95,398.5,394.89,398.5,29771.0
2025-01-27 10:00:00,398.6,402.96,398.44,402.32,33775.0,398.6,402.96,398.44,402.32,33775.0
2025-01-27 10:10:00,401.91,403.0,400.83,401.47,30181.0,401.91,403.0,400.83,401.47,30181.0
2025-01-27 10:20:00,401.77,403.98,400.27,403.79,35461.0,401.77,403.98,400.27,403.79,35461.0
2025-01-27 10:30:00,403.98,406.0,403.67,405.71,66462.0,403.98,406.0,403.67,405.71,66462.0
2025-01-27 10:40:00,405.67,405.67,402.22,403.54,30702.0,405.67,405.67,402.22,403.54,30702.0
2025-01-27 10:50:00,404.02,406.34,404.02,405.98,15325.0,404.02,406.34,404.02,405.98,15325.0
2025-01-27 11:00:00,405.11,405.65,404.24,404.83,32601.0,405.11,405.65,404.24,404.83,32601.0
2025-01-27 11:10:00,405.13,405.49,404.4,404.5,20622.0,405.13,405.49,404.4,404.5,20622.0
2025-01-27 11:20:00,404.57,405.53,403.93,404.37,60568.0,404.57,405.53,403.93,404.37,60568.0
2025-01-27 11:30:00,404.15,406.54,403.83,406.33,23496.0,404.15,406.54,403.83,406.33,23496.0
2025-01-27 11:40:00,406.79,407.32,405.93,406.87,10015.0,406.79,407.32,405.93,406.87,10015.0
2025-01-27 11:50:00,406.37,406.84,405.81,406.44,7693.0,406.37,406.84,405.81,406.44,7693.0
2025-01-27 12:00:00,406.44,407.83,406.08,406.65,10082.0,406.44,407.83,406.08,406.65,10082.0
2025-01-27 12:10:00,406.94,407.45,406.61,406.77,8575.0,406.94,407.45,406.61,406.77,8575.0
2025-01-27 12:20:00,406.88,407.25,406.14,406.62,11396.0,406.88,407.25,406.14,406.62,11396.0
2025-01-27 12:30:00,406.63,407.68,406.61,407.68,3839.0,406.63,407.68,406.61,407.68,3839.0
2025-01-27 12:40:00,407.7,408.13,406.75,406.92,14732.0,407.7,408.13,406.75,406.92,14732.0
2025-01-27 12:50:00,406.92,406.92,405.57,405.98,12962.0,406.92,406.92,405.57,405.98,12962.0
2025-01-27 13:00:00,406.0,406.9,405.91,406.6,8490.0,406.0,406.9,405.91,406.6,8490.0
2025-01-27 13:10:00,406.05,406.69,405.38,405.42,10083.0,406.05,406.69,405.38,405.42,10083.0
2025-01-27 13:20:00,405.41,405.94,404.14,404.49,10250.0,405.41,405.94,404.14,404.49,10250.0
2025-01-27 13:30:00,404.61,405.95,404.5,404.8,27653.0,404.61,405.95,404.5,404.8,27653.0
2025-01-27 13:40:00,404.8,405.67,403.85,404.2,9675.0,404.8,405.67,403.85,404.2,9675.0
2025-01-27 13:50:00,404.0,404.15,402.96,403.27,19953.0,404.0,404.15,402.96,403.27,19953.0
2025-01-27 14:00:00,403.57,404.03,402.95,403.15,27638.0,403.57,404.03,402.95,403.15,27638.0
2025-01-27 14:10:00,402.92,403.62,402.89,403.51,15268.0,402.92,403.62,402.89,403.51,15268.0
2025-01-27 14:20:00,403.52,404.65,403.46,404.65,16585.0,403.52,404.65,403.46,404.65,16585.0
2025-01-27 14:30:00,404.44,404.8,404.26,404.58,10096.0,404.44,404.8,404.26,404.58,10096.0
2025-01-27 14:40:00,404.52,405.23,403.1,403.23,52122.0,404.52,405.23,403.1,403.23,52122.0
2025-01-27 14:50:00,403.45,403.66,402.4,403.0,29462.0,403.45,403.66,402.4,403.0,29462.0
2025-01-27 15:00:00,402.78,403.82,401.91,402.95,22226.0,402.78,403.82,401.91,402.95,22226.0
2025-01-27 15:10:00,402.97,404.04,402.76,403.54,10785.0,402.97,404.04,402.76,403.54,10785.0
2025-01-27 15:20:00,403.69,404.1,403.18,403.81,37251.0,403.69,404.1,403.18,403.81,37251.0
2025-01-27 15:30:00,403.77,404.52,403.65,404.44,35569.0,403.77,404.52,403.65,404.44,35569.0
2025-01-27 15:40:00,404.44,404.83,402.79,402.85,38631.0,404.44,404.83,402.79,402.85,38631.0
2025-01-27 15:50:00,402.84,403.63,401.47,402.99,172267.0,402.84,403.63,401.47,402.99,172267.0
2025-01-28 09:30:00,404.39,408.78,403.23,405.9,71275.0,404.39,408.78,403.23,405.9,71275.0
2025-01-28 09:40:00,406.65,410.02,404.96,406.13,62248.0,406.65,410.02,404.96,406.13,62248.0
2025-01-28 09:50:00,406.13,409.74,405.97,409.08,19702.0,406.13,409.74,405.97,409.08,19702.0
2025-01-28 10:00:00,408.93,412.0,408.44,411.86,44691.0,408.93,412.0,408.44,411.86,44691.0
2025-01-28 10:10:00,411.88,413.64,411.67,413.5,29596.0,411.88,413.64,411.67,413.5,29596.0
2025-01-28 10:20:00,413.53,413.89,412.08,412.27,32890.0,413.53,413.89,412.08,412.27,32890.0
2025-01-28 10:30:00,412.52,412.73,410.22,410.89,36664.0,412.52,412.73,410.22,410.89,36664.0
2025-01-28 10:40:00,410.86,410.9,408.24,409.47,26816.0,410.86,410.9,408.24,409.47,26816.0
2025-01-28 10:50:00,409.47,412.28,409.47,411.85,22009.0,409.47,412.28,409.47,411.85,22009.0
2025-01-28 11:00:00,411.85,412.14,410.48,412.08,13550.0,411.85,412.14,410.48,412.08,13550.0
2025-01-28 11:10:00,412.0,413.37,411.53,412.91,18268.0,412.0,413.37,411.53,412.91,18268.0
2025-01-28 11:20:00,412.91,413.2,411.8,412.29,14440.0,412.91,413.2,411.8,412.29,14440.0
2025-01-28 11:30:00,412.34,412.71,411.58,412.53,12708.0,412.34,412.71,411.58,412.53,12708.0
2025-01-28 11:40:00,412.37,413.18,411.78,412.47,14564.0,412.37,413.18,411.78,412.47,14564.0
2025-01-28 11:50:00,412.8,412.99,411.66,411.91,9039.0,412.8,412.99,411.66,411.91,9039.0
2025-01-28 12:00:00,411.91,413.46,411.83,413.13,14822.0,411.91,413.46,411.83,413.13,14822.0
2025-01-28 12:10:00,413.13,413.7,411.82,412.05,13721.0,413.13,413.7,411.82,412.05,13721.0
2025-01-28 12:20:00,412.04,412.64,411.8,412.63,14200.0,412.04,412.64,411.8,412.63,14200.0
2025-01-28 12:30:00,412.64,413.76,412.55,413.24,19722.0,412.64,413.76,412.55,413.24,19722.0
2025-01-28 12:40:00,413.36,413.72,412.84,413.29,12562.0,413.36,413.72,412.84,413.29,12562.0
2025-01-28 12:50:00,413.04,413.26,412.29,412.47,9544.0,413.04,413.26,412.29,412.47,9544.0
2025-01-28 13:00:00,412.47,413.46,411.94,413.45,8821.0,412.47,413.46,411.94,413.45,8821.0
2025-01-28 13:10:00,413.56,414.5,413.39,414.43,17436.0,413.56,414.5,413.39,414.43,17436.0
2025-01-28 13:20:00,414.0,416.0,414.0,414.53,30710.0,414.0,416.0,414.0,414.53,30710.0
2025-01-28 13:30:00,414.6,414.87,413.65,413.88,9810.0,414.6,414.87,413.65,413.88,9810.0
2025-01-28 13:40:00,414.04,414.09,412.94,413.19,8012.0,414.04,414.09,412.94,413.19,8012.0
2025-01-28 13:50:00,413.15,413.69,412.14,412.66,14399.0,413.15,413.69,412.14,412.66,14399.0
2025-01-28 14:00:00,412.39,413.53,412.38,412.85,12831.0,412.39,413.53,412.38,412.85,12831.0
2025-01-28 14:10:00,412.38,413.01,412.2,412.83,9983.0,412.38,413.01,412.2,412.83,9983.0
2025-01-28 14:20:00,413.03,413.4,413.0,413.19,5517.0,413.03,413.4,413.0,413.19,5517.0
2025-01-28 14:30:00,413.0,413.57,413.0,413.28,14665.0,413.0,413.57,413.0,413.28,14665.0
2025-01-28 14:40:00,413.41,413.41,412.09,412.09,13723.0,413.41,413.41,412.09,412.09,13723.0
2025-01-28 14:50:00,411.96,411.96,410.98,410.98,11097.0,411.96,411.96,410.98,410.98,11097.0
2025-01-28 15:00:00,410.93,411.82,410.79,411.14,22497.0,410.93,411.82,410.79,411.14,22497.0
2025-01-28 15:10:00,411.33,411.6,410.51,411.25,30482.0,411.33,411.6,410.51,411.25,30482.0
2025-01-28 15:20:00,411.25,411.25,409.71,410.18,50051.0,411.25,411.25,409.71,410.18,50051.0
2025-01-28 15:30:00,409.99,410.0,408.15,408.49,16135.0,409.99,410.0,408.15,408.49,16135.0
2025-01-28 15:40:00,408.66,408.73,407.23,407.67,15661.0,408.66,408.73,407.23,407.67,15661.0
2025-01-28 15:50:00,407.83,409.74,407.77,409.55,54282.0,407.83,409.74,407.77,409.55,54282.0
2025-01-29 09:30:00,410.38,412.2,409.03,411.03,42735.0,410.38,412.2,409.03,411.03,42735.0
2025-01-29 09:40:00,411.49,411.5,408.84,409.31,33837.0,411.49,411.5,408.84,409.31,33837.0
2025-01-29 09:50:00,409.07,409.41,407.6,408.52,16371.0,409.07,409.41,407.6,408.52,16371.0
2025-01-29 10:00:00,409.21,410.04,408.28,410.04,11121.0,409.21,410.04,408.28,410.04,11121.0
2025-01-29 10:10:00,410.04,412.3,410.03,411.36,14060.0,410.04,412.3,410.03,411.36,14060.0
2025-01-29 10:20:00,411.0,412.25,410.84,411.03,7941.0,411.0,412.25,410.84,411.03,7941.0
2025-01-29 10:30:00,410.83,411.44,410.35,410.93,5671.0,410.83,411.44,410.35,410.93,5671.0
2025-01-29 10:40:00,410.71,411.54,410.7,411.29,4386.0,410.71,411.54,410.7,411.29,4386.0
2025-01-29 10:50:00,411.5,412.21,411.14,411.34,5618.0,411.5,412.21,411.14,411.34,5618.0
2025-01-29 11:00:00,411.35,412.18,411.26,411.55,4765.0,411.35,412.18,411.26,411.55,4765.0
2025-01-29 11:10:00,411.03,411.56,409.59,410.28,26994.0,411.03,411.56,409.59,410.28,26994.0
2025-01-29 11:20:00,410.47,411.42,409.36,410.49,18894.0,410.47,411.42,409.36,410.49,18894.0
2025-01-29 11:30:00,410.87,411.1,409.49,410.18,19292.0,410.87,411.1,409.49,410.18,19292.0
2025-01-29 11:40:00,409.72,410.33,409.57,410.31,4983.0,409.72,410.33,409.57,410.31,4983.0
2025-01-29 11:50:00,410.24,410.26,409.38,409.62,5514.0,410.24,410.26,409.38,409.62,5514.0
2025-01-29 12:00:00,409.93,411.0,409.38,410.88,3998.0,409.93,411.0,409.38,410.88,3998.0
2025-01-29 12:10:00,410.95,411.27,410.24,411.25,3500.0,410.95,411.27,410.24,411.25,3500.0
2025-01-29 12:20:00,411.0,411.46,410.97,410.99,2311.0,411.0,411.46,410.97,410.99,2311.0
2025-01-29 12:30:00,411.0,411.35,410.76,410.94,2200.0,411.0,411.35,410.76,410.94,2200.0
2025-01-29 12:40:00,410.91,411.11,410.7,410.85,1730.0,410.91,411.11,410.7,410.85,1730.0
2025-01-29 12:50:00,410.65,410.88,410.08,410.37,5226.0,410.65,410.88,410.08,410.37,5226.0
2025-01-29 13:00:00,410.37,410.61,409.86,410.61,9271.0,410.37,410.61,409.86,410.61,9271.0
2025-01-29 13:10:00,410.91,410.92,410.05,410.23,3781.0,410.91,410.92,410.05,410.23,3781.0
2025-01-29 13:20:00,410.24,410.8,409.99,410.72,3307.0,410.24,410.8,409.99,410.72,3307.0
2025-01-29 13:30:00,410.88,411.19,410.69,411.03,2109.0,410.88,411.19,410.69,411.03,2109.0
2025-01-29 13:40:00,411.02,411.75,411.02,411.64,2010.0,411.02,411.75,411.02,411.64,2010.0
2025-01-29 13:50:00,411.6,412.05,411.27,411.27,6232.0,411.6,412.05,411.27,411.27,6232.0
2025-01-29 14:00:00,411.03,411.03,409.71,410.16,9086.0,411.03,411.03,409.71,410.16,9086.0
2025-01-29 14:10:00,410.16,410.16,409.32,409.5,17039.0,410.16,410.16,409.32,409.5,17039.0
2025-01-29 14:20:00,409.54,410.46,409.52,410.02,11218.0,409.54,410.46,409.52,410.02,11218.0
2025-01-29 14:30:00,410.02,412.14,410.01,412.03,22256.0,410.02,412.14,410.01,412.03,22256.0
2025-01-29 14:40:00,412.08,413.55,411.92,412.56,19145.0,412.08,413.55,411.92,412.56,19145.0
2025-01-29 14:50:00,412.41,413.5,411.85,412.12,10711.0,412.41,413.5,411.85,412.12,10711.0
2025-01-29 15:00:00,412.12,412.12,411.12,411.55,5646.0,412.12,412.12,411.12,411.55,5646.0
2025-01-29 15:10:00,411.82,412.02,410.35,411.14,8352.0,411.82,412.02,410.35,411.14,8352.0
2025-01-29 15:20:00,411.2,412.55,411.15,411.9,6687.0,411.2,412.55,411.15,411.9,6687.0
2025-01-29 15:30:00,411.77,412.22,411.33,411.41,11626.0,411.77,412.22,411.33,411.41,11626.0
2025-01-29 15:40:00,411.41,412.06,410.68,410.96,14696.0,411.41,412.06,410.68,410.96,14696.0
2025-01-29 15:50:00,410.96,411.57,410.54,411.23,37928.0,410.96,411.57,410.54,411.23,37928.0
2025-01-30 09:30:00,415.0,417.22,413.51,416.95,29540.0,415.0,417.22,413.51,416.95,29540.0
2025-01-30 09:40:00,417.22,419.32,416.46,419.32,27688.0,417.22,419.32,416.46,419.32,27688.0
2025-01-30 09:50:00,418.74,421.4,418.02,420.99,35950.0,418.74,421.4,418.02,420.99,35950.0
2025-01-30 10:00:00,421.02,423.05,420.02,420.03,39542.0,421.02,423.05,420.02,420.03,39542.0
2025-01-30 10:10:00,420.34,420.99,419.62,419.77,21933.0,420.34,420.99,419.62,419.77,21933.0
2025-01-30 10:20:00,419.99,421.0,419.38,419.38,16958.0,419.99,421.0,419.38,419.38,16958.0
2025-01-30 10:30:00,419.57,420.05,419.17,419.25,17581.0,419.57,420.05,419.17,419.25,17581.0
2025-01-30 10:40:00,419.25,419.6,417.93,419.23,14011.0,419.25,419.6,417.93,419.23,14011.0
2025-01-30 10:50:00,419.28,419.92,417.46,418.43,17468.0,419.28,419.92,417.46,418.43,17468.0
2025-01-30 11:00:00,418.95,419.58,418.72,418.93,8950.0,418.95,419.58,418.72,418.93,8950.0
2025-01-30 11:10:00,418.91,419.29,418.0,418.93,10083.0,418.91,419.29,418.0,418.93,10083.0
2025-01-30 11:20:00,418.74,420.67,418.74,420.4,9727.0,418.74,420.67,418.74,420.4,9727.0
2025-01-30 11:30:00,420.89,421.3,420.53,421.02,15171.0,420.89,421.3,420.53,421.02,15171.0
2025-01-30 11:40:00,420.65,421.87,420.25,421.87,8915.0,420.65,421.87,420.25,421.87,8915.0
2025-01-30 11:50:00,421.4,422.0,421.13,421.78,8257.0,421.4,422.0,421.13,421.78,8257.0
2025-01-30 12:00:00,421.81,422.0,420.25,420.79,12091.0,421.81,422.0,420.25,420.79,12091.0
2025-01-30 12:10:00,420.79,420.8,419.97,420.31,7526.0,420.79,420.8,419.97,420.31,7526.0
2025-01-30 12:20:00,420.28,420.52,419.59,420.18,14881.0,420.28,420.52,419.59,420.18,14881.0
2025-01-30 12:30:00,419.99,421.24,419.98,421.19,5720.0,419.99,421.24,419.98,421.19,5720.0
2025-01-30 12:40:00,421.3,422.5,421.26,421.99,10688.0,421.3,422.5,421.26,421.99,10688.0
2025-01-30 12:50:00,422.36,422.36,421.6,421.96,7473.0,422.36,422.36,421.6,421.96,7473.0
2025-01-30 13:00:00,422.11,422.11,420.62,421.56,11783.0,422.11,422.11,420.62,421.56,11783.0
2025-01-30 13:10:00,421.67,422.19,421.67,422.19,3800.0,421.67,422.19,421.67,422.19,3800.0
2025-01-30 13:20:00,422.03,422.6,422.0,422.12,11722.0,422.03,422.6,422.0,422.12,11722.0
2025-01-30 13:30:00,422.1,423.32,421.66,423.03,40867.0,422.1,423.32,421.66,423.03,40867.0
2025-01-30 13:40:00,423.03,423.15,421.92,422.12,12875.0,423.03,423.15,421.92,422.12,12875.0
2025-01-30 13:50:00,422.11,422.39,420.29,420.64,8691.0,422.11,422.39,420.29,420.64,8691.0
2025-01-30 14:00:00,420.9,421.13,418.8,419.16,17702.0,420.9,421.13,418.8,419.16,17702.0
2025-01-30 14:10:00,419.16,419.19,418.35,418.61,8914.0,419.16,419.19,418.35,418.61,8914.0
2025-01-30 14:20:00,418.71,419.38,418.02,419.38,12514.0,418.71,419.38,418.02,419.38,12514.0
2025-01-30 14:30:00,419.14,420.0,418.59,419.38,14181.0,419.14,420.0,418.59,419.38,14181.0
2025-01-30 14:40:00,419.37,419.55,419.24,419.54,3964.0,419.37,419.55,419.24,419.54,3964.0
2025-01-30 14:50:00,419.44,420.54,419.3,420.18,12582.0,419.44,420.54,419.3,420.18,12582.0
2025-01-30 15:00:00,420.18,420.55,419.5,420.35,21069.0,420.18,420.55,419.5,420.35,21069.0
2025-01-30 15:10:00,420.1,420.65,419.82,420.58,12307.0,420.1,420.65,419.82,420.58,12307.0
2025-01-30 15:20:00,420.58,421.4,420.36,421.34,13004.0,420.58,421.4,420.36,421.34,13004.0
2025-01-30 15:30:00,421.26,421.3,418.82,418.83,30445.0,421.26,421.3,418.82,418.83,30445.0
2025-01-30 15:40:00,418.65,420.1,418.19,420.09,27384.0,418.65,420.1,418.19,420.09,27384.0
2025-01-30 15:50:00,419.81,421.48,419.59,421.26,61669.0,419.81,421.48,419.59,421.26,61669.0
2025-01-31 09:30:00,419.11,422.25,418.53,422.17,35938.0,419.11,422.25,418.53,422.17,35938.0
2025-01-31 09:40:00,422.18,422.87,421.02,422.04,18532.0,422.18,422.87,421.02,422.04,18532.0
2025-01-31 09:50:00,421.4,421.72,419.94,419.96,8865.0,421.4,421.72,419.94,419.96,8865.0
2025-01-31 10:00:00,419.97,420.02,417.74,418.33,15457.0,419.97,420.02,417.74,418.33,15457.0
2025-01-31 10:10:00,418.31,419.84,418.27,419.29,17013.0,418.31,419.84,418.27,419.29,17013.0
2025-01-31 10:20:00,419.72,420.91,419.63,420.91,13702.0,419.72,420.91,419.63,420.91,13702.0
2025-01-31 10:30:00,420.67,421.0,419.74,419.89,11277.0,420.67,421.0,419.74,419.89,11277.0
2025-01-31 10:40:00,420.17,420.5,419.0,420.38,10590.0,420.17,420.5,419.0,420.38,10590.0
2025-01-31 10:50:00,420.13,420.19,419.25,419.64,4862.0,420.13,420.19,419.25,419.64,4862.0
2025-01-31 11:00:00,419.63,420.71,419.62,420.42,12931.0,419.63,420.71,419.62,420.42,12931.0
2025-01-31 11:10:00,420.46,421.7,420.45,421.22,7024.0,420.46,421.7,420.45,421.22,7024.0
2025-01-31 11:20:00,421.5,421.51,420.41,420.47,5632.0,421.5,421.51,420.41,420.47,5632.0
2025-01-31 11:30:00,420.79,421.05,420.46,420.74,6384.0,420.79,421.05,420.46,420.74,6384.0
2025-01-31 11:40:00,420.75,421.67,420.68,421.67,3618.0,420.75,421.67,420.68,421.67,3618.0
2025-01-31 11:50:00,421.55,421.9,421.0,421.0,7581.0,421.55,421.9,421.0,421.0,7581.0
2025-01-31 12:00:00,421.35,421.72,420.21,420.35,5899.0,421.35,421.72,420.21,420.35,5899.0
2025-01-31 12:10:00,420.34,420.87,420.03,420.63,4303.0,420.34,420.87,420.03,420.63,4303.0
2025-01-31 12:20:00,420.87,422.28,420.75,422.11,4622.0,420.87,422.28,420.75,422.11,4622.0
2025-01-31 12:30:00,422.12,422.28,421.81,421.81,6020.0,422.12,422.28,421.81,421.81,6020.0
2025-01-31 12:40:00,421.78,421.78,421.06,421.41,4734.0,421.78,421.78,421.06,421.41,4734.0
2025-01-31 12:50:00,421.45,421.45,420.7,420.73,5162.0,421.45,421.45,420.7,420.73,5162.0
2025-01-31 13:00:00,420.73,421.16,420.73,420.99,5540.0,420.73,421.16,420.73,420.99,5540.0
2025-01-31 13:10:00,420.99,421.14,419.69,419.69,7781.0,420.99,421.14,419.69,419.69,7781.0
2025-01-31 13:20:00,419.49,419.92,418.9,418.97,13449.0,419.49,419.92,418.9,418.97,13449.0
2025-01-31 13:30:00,418.94,418.94,416.56,417.85,39214.0,418.94,418.94,416.56,417.85,39214.0
2025-01-31 13:40:00,417.89,418.91,417.31,418.06,12106.0,417.89,418.91,417.31,418.06,12106.0
2025-01-31 13:50:00,418.06,418.11,416.88,416.88,10912.0,418.06,418.11,416.88,416.88,10912.0
2025-01-31 14:00:00,417.27,418.0,416.16,416.34,18368.0,417.27,418.0,416.16,416.34,18368.0
2025-01-31 14:10:00,416.38,416.87,415.74,416.44,21473.0,416.38,416.87,415.74,416.44,21473.0
2025-01-31 14:20:00,416.33,417.61,415.37,417.14,10756.0,416.33,417.61,415.37,417.14,10756.0
2025-01-31 14:30:00,417.36,417.57,415.69,416.0,18776.0,417.36,417.57,415.69,416.0,18776.0
2025-01-31 14:40:00,415.88,415.88,414.61,415.19,24890.0,415.88,415.88,414.61,415.19,24890.0
2025-01-31 14:50:00,415.09,415.5,414.53,415.42,18604.0,415.09,415.5,414.53,415.42,18604.0
2025-01-31 15:00:00,415.36,415.37,412.0,412.44,25088.0,415.36,415.37,412.0,412.44,25088.0
2025-01-31 15:10:00,412.22,414.08,412.21,413.33,19626.0,412.22,414.08,412.21,413.33,19626.0
2025-01-31 15:20:00,413.33,413.61,412.28,412.9,26633.0,413.33,413.61,412.28,412.9,26633.0
2025-01-31 15:30:00,412.87,414.43,412.33,413.31,40801.0,412.87,414.43,412.33,413.31,40801.0
2025-01-31 15:40:00,413.31,415.63,413.31,414.98,30668.0,413.31,415.63,413.31,414.98,30668.0
2025-01-31 15:50:00,414.99,415.31,414.07,414.08,85737.0,414.99,415.31,414.07,414.08,85737.0
2025-02-03 09:30:00,404.5,408.26,400.5,406.28,106071.0,404.5,408.26,400.5,406.28,106071.0
2025-02-03 09:40:00,407.13,407.34,401.25,401.55,114124.0,407.13,407.34,401.25,401.55,114124.0
2025-02-03 09:50:00,401.55,404.57,399.48,403.21,67570.0,401.55,404.57,399.48,403.21,67570.0
2025-02-03 10:00:00,402.68,402.8,400.63,400.99,37570.0,402.68,402.8,400.63,400.99,37570.0
2025-02-03 10:10:00,400.94,401.46,399.73,399.82,43997.0,400.94,401.46,399.73,399.82,43997.0
2025-02-03 10:20:00,399.99,406.19,399.58,405.96,28283.0,399.99,406.19,399.58,405.96,28283.0
2025-02-03 10:30:00,405.97,408.38,405.45,406.1,18716.0,405.97,408.38,405.45,406.1,18716.0
2025-02-03 10:40:00,406.19,408.2,405.68,406.97,20161.0,406.19,408.2,405.68,406.97,20161.0
2025-02-03 10:50:00,406.99,408.5,406.8,408.5,6720.0,406.99,408.5,406.8,408.5,6720.0
2025-02-03 11:00:00,408.54,409.18,406.43,408.29,12598.0,408.54,409.18,406.43,408.29,12598.0
2025-02-03 11:10:00,408.2,408.83,407.87,408.24,6239.0,408.2,408.83,407.87,408.24,6239.0
2025-02-03 11:20:00,408.24,408.43,407.13,407.49,6882.0,408.24,408.43,407.13,407.49,6882.0
2025-02-03 11:30:00,407.78,409.83,407.75,409.08,26992.0,407.78,409.83,407.75,409.08,26992.0
2025-02-03 11:40:00,409.08,409.79,408.06,409.0,21765.0,409.08,409.79,408.06,409.0,21765.0
2025-02-03 11:50:00,408.98,410.0,407.88,408.48,10841.0,408.98,410.0,407.88,408.48,10841.0
2025-02-03 12:00:00,408.91,409.74,408.4,409.74,5366.0,408.91,409.74,408.4,409.74,5366.0
2025-02-03 12:10:00,409.77,409.77,408.76,409.2,5822.0,409.77,409.77,408.76,409.2,5822.0
2025-02-03 12:20:00,409.41,410.82,409.21,409.88,9024.0,409.41,410.82,409.21,409.88,9024.0
2025-02-03 12:30:00,409.71,410.0,409.0,409.6,8602.0,409.71,410.0,409.0,409.6,8602.0
2025-02-03 12:40:00,409.56,411.0,409.5,411.0,9023.0,409.56,411.0,409.5,411.0,9023.0
2025-02-03 12:50:00,411.0,411.7,408.83,409.4,18322.0,411.0,411.7,408.83,409.4,18322.0
2025-02-03 13:00:00,409.09,410.69,408.54,409.83,9473.0,409.09,410.69,408.54,409.83,9473.0
2025-02-03 13:10:00,409.75,411.48,409.54,409.93,5169.0,409.75,411.48,409.54,409.93,5169.0
2025-02-03 13:20:00,410.31,410.82,410.02,410.4,3020.0,410.31,410.82,410.02,410.4,3020.0
2025-02-03 13:30:00,410.41,411.24,410.15,410.84,4911.0,410.41,411.24,410.15,410.84,4911.0
2025-02-03 13:40:00,410.84,411.31,410.09,410.93,5569.0,410.84,411.31,410.09,410.93,5569.0
2025-02-03 13:50:00,411.32,411.73,411.13,411.3,5975.0,411.32,411.73,411.13,411.3,5975.0
2025-02-03 14:00:00,411.3,411.48,410.11,410.76,9719.0,411.3,411.48,410.11,410.76,9719.0
2025-02-03 14:10:00,410.75,412.23,410.75,411.97,3569.0,410.75,412.23,410.75,411.97,3569.0
2025-02-03 14:20:00,412.22,412.26,411.68,411.68,4694.0,412.22,412.26,411.68,411.68,4694.0
2025-02-03 14:30:00,411.67,412.27,411.67,412.05,5309.0,411.67,412.27,411.67,412.05,5309.0
2025-02-03 14:40:00,412.04,412.79,411.76,412.79,5229.0,412.04,412.79,411.76,412.79,5229.0
2025-02-03 14:50:00,413.09,413.14,412.5,412.7,6439.0,413.09,413.14,412.5,412.7,6439.0
2025-02-03 15:00:00,412.56,412.93,411.93,412.06,4746.0,412.56,412.93,411.93,412.06,4746.0
2025-02-03 15:10:00,412.06,412.75,411.93,412.6,5480.0,412.06,412.75,411.93,412.6,5480.0
2025-02-03 15:20:00,412.78,412.92,411.55,411.61,6934.0,412.78,412.92,411.55,411.61,6934.0
2025-02-03 15:30:00,411.56,411.89,410.78,411.6,9489.0,411.56,411.89,410.78,411.6,9489.0
2025-02-03 15:40:00,411.44,411.6,410.86,411.57,7152.0,411.44,411.6,410.86,411.57,7152.0
2025-02-03 15:50:00,411.34,412.03,410.1,410.3,42627.0,411.34,412.03,410.1,410.3,42627.0
2025-02-04 09:30:00,409.24,415.47,408.43,415.34,45319.0,409.24,415.47,408.43,415.34,45319.0
2025-02-04 09:40:00,415.34,415.64,412.95,413.42,18544.0,415.34,415.64,412.95,413.42,18544.0
2025-02-04 09:50:00,413.35,414.66,413.13,413.78,11298.0,413.35,414.66,413.13,413.78,11298.0
2025-02-04 10:00:00,414.16,415.5,412.88,414.47,12842.0,414.16,415.5,412.88,414.47,12842.0
2025-02-04 10:10:00,414.42,415.64,413.0,415.64,14439.0,414.42,415.64,413.0,415.64,14439.0
2025-02-04 10:20:00,415.28,415.8,412.87,413.16,8615.0,415.28,415.8,412.87,413.16,8615.0
2025-02-04 10:30:00,413.13,415.32,413.13,415.31,4536.0,413.13,415.32,413.13,415.31,4536.0
2025-02-04 10:40:00,415.46,416.87,415.0,415.64,12673.0,415.46,416.87,415.0,415.64,12673.0
2025-02-04 10:50:00,415.3,416.4,414.53,414.81,8900.0,415.3,416.4,414.53,414.81,8900.0
2025-02-04 11:00:00,414.66,416.45,414.57,416.21,11011.0,414.66,416.45,414.57,416.21,11011.0
2025-02-04 11:10:00,416.19,417.18,416.19,416.98,5868.0,416.19,417.18,416.19,416.98,5868.0
2025-02-04 11:20:00,417.04,417.04,415.83,416.6,6828.0,417.04,417.04,415.83,416.6,6828.0
2025-02-04 11:30:00,416.99,417.18,416.25,416.99,2634.0,416.99,417.18,416.25,416.99,2634.0
2025-02-04 11:40:00,417.23,417.23,415.79,415.79,11141.0,417.23,417.23,415.79,415.79,11141.0
2025-02-04 11:50:00,415.92,416.23,414.88,416.22,9805.0,415.92,416.23,414.88,416.22,9805.0
2025-02-04 12:00:00,416.38,416.7,415.91,416.17,3650.0,416.38,416.7,415.91,416.17,3650.0
2025-02-04 12:10:00,416.19,416.19,415.1,415.11,3375.0,416.19,416.19,415.1,415.11,3375.0
2025-02-04 12:20:00,415.06,415.61,413.95,413.95,8447.0,415.06,415.61,413.95,413.95,8447.0
2025-02-04 12:30:00,414.48,415.36,414.31,415.26,6389.0,414.48,415.36,414.31,415.26,6389.0
2025-02-04 12:40:00,415.31,416.16,415.15,416.14,4061.0,415.31,416.16,415.15,416.14,4061.0
2025-02-04 12:50:00,416.42,416.97,416.14,416.92,1789.0,416.42,416.97,416.14,416.92,1789.0
2025-02-04 13:00:00,416.77,417.21,415.93,416.15,6027.0,416.77,417.21,415.93,416.15,6027.0
2025-02-04 13:10:00,416.51,416.75,416.14,416.44,1237.0,416.51,416.75,416.14,416.44,1237.0
2025-02-04 13:20:00,416.4,417.16,416.4,416.82,5549.0,416.4,417.16,416.4,416.82,5549.0
2025-02-04 13:30:00,416.97,417.91,416.88,417.14,12542.0,416.97,417.91,416.88,417.14,12542.0
2025-02-04 13:40:00,417.14,417.35,416.45,417.35,7903.0,417.14,417.35,416.45,417.35,7903.0
2025-02-04 13:50:00,417.31,417.6,415.59,416.23,19299.0,417.31,417.6,415.59,416.23,19299.0
2025-02-04 14:00:00,416.13,417.16,416.13,416.69,6869.0,416.13,417.16,416.13,416.69,6869.0
2025-02-04 14:10:00,416.69,416.69,416.06,416.12,11012.0,416.69,416.69,416.06,416.12,11012.0
2025-02-04 14:20:00,416.12,416.18,414.84,414.98,9847.0,416.12,416.18,414.84,414.98,9847.0
2025-02-04 14:30:00,415.27,415.64,415.04,415.24,3812.0,415.27,415.64,415.04,415.24,3812.0
2025-02-04 14:40:00,415.38,416.29,415.15,415.96,6065.0,415.38,416.29,415.15,415.96,6065.0
2025-02-04 14:50:00,416.0,416.23,415.38,415.52,6963.0,416.0,416.23,415.38,415.52,6963.0
2025-02-04 15:00:00,415.52,415.52,414.93,415.47,4285.0,415.52,415.52,414.93,415.47,4285.0
2025-02-04 15:10:00,415.31,415.81,414.78,415.65,14849.0,415.31,415.81,414.78,415.65,14849.0
2025-02-04 15:20:00,415.47,416.09,414.85,415.4,8641.0,415.47,416.09,414.85,415.4,8641.0
2025-02-04 15:30:00,415.35,416.94,415.31,416.83,12705.0,415.35,416.94,415.31,416.83,12705.0
2025-02-04 15:40:00,416.81,417.51,416.63,417.42,10424.0,416.81,417.51,416.63,417.42,10424.0
2025-02-04 15:50:00,417.28,417.42,415.71,415.9,60120.0,417.28,417.42,415.71,415.9,60120.0
2025-02-05 09:30:00,415.67,417.0,413.31,415.03,28572.0,415.67,417.0,413.31,415.03,28572.0
2025-02-05 09:40:00,415.02,415.05,413.19,413.26,9407.0,415.02,415.05,413.19,413.26,9407.0
2025-02-05 09:50:00,413.53,414.06,412.6,413.71,13170.0,413.53,414.06,412.6,413.71,13170.0
2025-02-05 10:00:00,414.27,414.34,411.8,413.67,13407.0,414.27,414.34,411.8,413.67,13407.0
2025-02-05 10:10:00,413.42,414.36,413.09,414.36,17877.0,413.42,414.36,413.09,414.36,17877.0
2025-02-05 10:20:00,414.36,415.0,414.21,414.24,9663.0,414.36,415.0,414.21,414.24,9663.0
2025-02-05 10:30:00,414.24,414.31,413.35,413.4,14204.0,414.24,414.31,413.35,413.4,14204.0
2025-02-05 10:40:00,413.4,414.0,412.79,413.25,14598.0,413.4,414.0,412.79,413.25,14598.0
2025-02-05 10:50:00,413.28,413.69,412.6,413.69,11381.0,413.28,413.69,412.6,413.69,11381.0
2025-02-05 11:00:00,413.76,414.29,412.65,414.29,12737.0,413.76,414.29,412.65,414.29,12737.0
2025-02-05 11:10:00,414.31,414.58,413.07,413.08,4598.0,414.31,414.58,413.07,413.08,4598.0
2025-02-05 11:20:00,413.52,414.39,412.86,414.11,8502.0,413.52,414.39,412.86,414.11,8502.0
2025-02-05 11:30:00,414.39,414.62,413.8,414.42,8898.0,414.39,414.62,413.8,414.42,8898.0
2025-02-05 11:40:00,414.35,414.35,413.0,413.4,11739.0,414.35,414.35,413.0,413.4,11739.0
2025-02-05 11:50:00,413.4,414.43,413.36,413.52,15086.0,413.4,414.43,413.36,413.52,15086.0
2025-02-05 12:00:00,413.5,414.16,413.11,413.48,5896.0,413.5,414.16,413.11,413.48,5896.0
2025-02-05 12:10:00,413.48,413.69,412.92,413.0,10352.0,413.48,413.69,412.92,413.0,10352.0
2025-02-05 12:20:00,413.0,413.0,412.1,412.18,4408.0,413.0,413.0,412.1,412.18,4408.0
2025-02-05 12:30:00,412.49,413.13,412.31,412.74,7307.0,412.49,413.13,412.31,412.74,7307.0
2025-02-05 12:40:00,412.73,412.75,412.18,412.52,7984.0,412.73,412.75,412.18,412.52,7984.0
2025-02-05 12:50:00,412.8,412.8,411.84,411.94,7607.0,412.8,412.8,411.84,411.94,7607.0
2025-02-05 13:00:00,411.94,412.33,411.86,411.87,15876.0,411.94,412.33,411.86,411.87,15876.0
2025-02-05 13:10:00,411.87,412.65,411.68,412.65,10806.0,411.87,412.65,411.68,412.65,10806.0
2025-02-05 13:20:00,412.54,412.55,412.17,412.33,3343.0,412.54,412.55,412.17,412.33,3343.0
2025-02-05 13:30:00,412.28,412.74,412.11,412.5,11402.0,412.28,412.74,412.11,412.5,11402.0
2025-02-05 13:40:00,412.5,413.14,412.5,413.14,32765.0,412.5,413.14,412.5,413.14,32765.0
2025-02-05 13:50:00,413.01,413.33,412.5,412.68,11918.0,413.01,413.33,412.5,412.68,11918.0
2025-02-05 14:00:00,412.6,413.14,412.38,412.81,10568.0,412.6,413.14,412.38,412.81,10568.0
2025-02-05 14:10:00,412.82,413.36,412.82,413.15,7478.0,412.82,413.36,412.82,413.15,7478.0
2025-02-05 14:20:00,413.03,413.03,412.27,412.8,9593.0,413.03,413.03,412.27,412.8,9593.0
2025-02-05 14:30:00,412.66,412.67,412.09,412.41,7830.0,412.66,412.67,412.09,412.41,7830.0
2025-02-05 14:40:00,412.41,413.17,412.05,412.92,10732.0,412.41,413.17,412.05,412.92,10732.0
2025-02-05 14:50:00,412.94,413.17,412.5,412.75,14619.0,412.94,413.17,412.5,412.75,14619.0
2025-02-05 15:00:00,412.67,413.01,412.5,412.87,10539.0,412.67,413.01,412.5,412.87,10539.0
2025-02-05 15:10:00,412.87,413.03,412.14,412.39,15968.0,412.87,413.03,412.14,412.39,15968.0
2025-02-05 15:20:00,412.59,413.01,412.34,412.54,103386.0,412.59,413.01,412.34,412.54,103386.0
2025-02-05 15:30:00,412.64,412.64,411.44,411.65,18140.0,412.64,412.64,411.44,411.65,18140.0
2025-02-05 15:40:00,411.64,412.18,411.06,411.78,20060.0,411.64,412.18,411.06,411.78,20060.0
2025-02-05 15:50:00,411.99,413.08,411.99,412.96,90362.0,411.99,413.08,411.99,412.96,90362.0
2025-02-06 09:30:00,416.25,417.12,412.18,412.19,57779.0,416.25,417.12,412.18,412.19,57779.0
2025-02-06 09:40:00,412.19,414.21,410.4,413.62,16671.0,412.19,414.21,410.4,413.62,16671.0
2025-02-06 09:50:00,413.62,413.62,410.33,410.56,87710.0,413.62,413.62,410.33,410.56,87710.0
2025-02-06 10:00:00,410.62,412.21,410.0,412.07,19806.0,410.62,412.21,410.0,412.07,19806.0
2025-02-06 10:10:00,412.07,412.43,409.56,409.69,29111.0,412.07,412.43,409.56,409.69,29111.0
2025-02-06 10:20:00,409.69,409.94,408.51,408.98,24747.0,409.69,409.94,408.51,408.98,24747.0
2025-02-06 10:30:00,409.08,409.85,408.06,408.19,24311.0,409.08,409.85,408.06,408.19,24311.0
2025-02-06 10:40:00,408.55,409.75,407.74,409.32,10561.0,408.55,409.75,407.74,409.32,10561.0
2025-02-06 10:50:00,409.32,410.45,409.28,410.11,13087.0,409.32,410.45,409.28,410.11,13087.0
2025-02-06 11:00:00,409.82,410.29,409.27,409.88,12342.0,409.82,410.29,409.27,409.88,12342.0
2025-02-06 11:10:00,410.0,410.92,409.98,410.77,28707.0,410.0,410.92,409.98,410.77,28707.0
2025-02-06 11:20:00,410.76,411.73,410.24,411.15,15331.0,410.76,411.73,410.24,411.15,15331.0
2025-02-06 11:30:00,410.79,411.5,410.0,410.0,5836.0,410.79,411.5,410.0,410.0,5836.0
2025-02-06 11:40:00,410.12,410.63,409.52,409.93,3595.0,410.12,410.63,409.52,409.93,3595.0
2025-02-06 11:50:00,409.92,410.46,409.13,410.03,17241.0,409.92,410.46,409.13,410.03,17241.0
2025-02-06 12:00:00,409.93,410.54,409.41,410.47,3725.0,409.93,410.54,409.41,410.47,3725.0
2025-02-06 12:10:00,410.56,412.04,410.56,412.04,5284.0,410.56,412.04,410.56,412.04,5284.0
2025-02-06 12:20:00,412.13,412.42,411.81,411.81,7262.0,412.13,412.42,411.81,411.81,7262.0
2025-02-06 12:30:00,412.19,412.19,411.56,411.69,5827.0,412.19,412.19,411.56,411.69,5827.0
2025-02-06 12:40:00,412.01,412.06,411.38,411.69,7094.0,412.01,412.06,411.38,411.69,7094.0
2025-02-06 12:50:00,411.78,412.0,411.16,411.43,5760.0,411.78,412.0,411.16,411.43,5760.0
2025-02-06 13:00:00,411.44,411.55,409.87,409.87,8118.0,411.44,411.55,409.87,409.87,8118.0
2025-02-06 13:10:00,410.45,412.22,409.79,411.83,14558.0,410.45,412.22,409.79,411.83,14558.0
2025-02-06 13:20:00,411.83,413.49,411.81,412.73,21452.0,411.83,413.49,411.81,412.73,21452.0
2025-02-06 13:30:00,412.71,414.03,412.64,412.82,24278.0,412.71,414.03,412.64,412.82,24278.0
2025-02-06 13:40:00,412.99,414.1,412.33,413.69,11671.0,412.99,414.1,412.33,413.69,11671.0
2025-02-06 13:50:00,413.26,414.24,412.85,413.81,15980.0,413.26,414.24,412.85,413.81,15980.0
2025-02-06 14:00:00,414.08,414.35,413.5,413.88,8301.0,414.08,414.35,413.5,413.88,8301.0
2025-02-06 14:10:00,413.88,414.02,413.47,413.97,5411.0,413.88,414.02,413.47,413.97,5411.0
2025-02-06 14:20:00,414.0,414.94,413.88,414.01,7691.0,414.0,414.94,413.88,414.01,7691.0
2025-02-06 14:30:00,413.92,413.99,413.1,413.97,6570.0,413.92,413.99,413.1,413.97,6570.0
2025-02-06 14:40:00,414.05,414.11,413.18,413.4,9711.0,414.05,414.11,413.18,413.4,9711.0
2025-02-06 14:50:00,413.4,413.55,412.64,413.03,10631.0,413.4,413.55,412.64,413.03,10631.0
2025-02-06 15:00:00,412.89,413.51,412.72,412.85,6787.0,412.89,413.51,412.72,412.85,6787.0
2025-02-06 15:10:00,412.9,413.37,412.89,413.05,7777.0,412.9,413.37,412.89,413.05,7777.0
2025-02-06 15:20:00,412.94,413.46,412.7,413.28,8052.0,412.94,413.46,412.7,413.28,8052.0
2025-02-06 15:30:00,413.3,414.19,412.63,412.86,15745.0,413.3,414.19,412.63,412.86,15745.0
2025-02-06 15:40:00,412.86,412.87,411.83,411.91,20210.0,412.86,412.87,411.83,411.91,20210.0
2025-02-06 15:50:00,412.14,412.53,411.59,411.82,73195.0,412.14,412.53,411.59,411.82,73195.0
2025-02-07 09:30:00,414.14,414.14,408.13,410.43,35852.0,414.14,414.14,408.13,410.43,35852.0
2025-02-07 09:40:00,409.81,411.47,409.14,410.04,15503.0,409.81,411.47,409.14,410.04,15503.0
2025-02-07 09:50:00,410.49,412.32,409.77,411.58,59043.0,410.49,412.32,409.77,411.58,59043.0
2025-02-07 10:00:00,411.5,412.21,408.55,410.9,23827.0,411.5,412.21,408.55,410.9,23827.0
2025-02-07 10:10:00,411.24,411.24,408.75,409.66,21556.0,411.24,411.24,408.75,409.66,21556.0
2025-02-07 10:20:00,409.9,411.35,407.77,407.78,27044.0,409.9,411.35,407.77,407.78,27044.0
2025-02-07 10:30:00,407.69,407.81,405.76,406.12,22884.0,407.69,407.81,405.76,406.12,22884.0
2025-02-07 10:40:00,406.06,407.7,405.45,406.83,42766.0,406.06,407.7,405.45,406.83,42766.0
2025-02-07 10:50:00,406.37,407.37,404.0,405.86,20174.0,406.37,407.37,404.0,405.86,20174.0
2025-02-07 11:00:00,405.41,405.53,404.02,405.23,18117.0,405.41,405.53,404.02,405.23,18117.0
2025-02-07 11:10:00,404.77,405.97,403.76,405.26,27804.0,404.77,405.97,403.76,405.26,27804.0
2025-02-07 11:20:00,405.54,405.68,404.22,404.9,12976.0,405.54,405.68,404.22,404.9,12976.0
2025-02-07 11:30:00,404.75,406.7,404.74,405.65,27782.0,404.75,406.7,404.74,405.65,27782.0
2025-02-07 11:40:00,405.48,406.54,404.9,405.0,16394.0,405.48,406.54,404.9,405.0,16394.0
2025-02-07 11:50:00,405.06,406.48,404.78,404.81,15207.0,405.06,406.48,404.78,404.81,15207.0
2025-02-07 12:00:00,404.81,405.89,404.79,404.88,13013.0,404.81,405.89,404.79,404.88,13013.0
2025-02-07 12:10:00,404.57,405.53,404.22,404.81,12904.0,404.57,405.53,404.22,404.81,12904.0
2025-02-07 12:20:00,405.45,406.34,405.01,405.01,4593.0,405.45,406.34,405.01,405.01,4593.0
2025-02-07 12:30:00,405.14,405.82,404.61,405.8,4400.0,405.14,405.82,404.61,405.8,4400.0
2025-02-07 12:40:00,405.82,406.28,405.7,405.84,4038.0,405.82,406.28,405.7,405.84,4038.0
2025-02-07 12:50:00,405.98,405.98,404.88,404.88,4424.0,405.98,405.98,404.88,404.88,4424.0
2025-02-07 13:00:00,404.84,406.23,404.84,405.86,5263.0,404.84,406.23,404.84,405.86,5263.0
2025-02-07 13:10:00,406.05,406.05,405.31,405.57,4132.0,406.05,406.05,405.31,405.57,4132.0
2025-02-07 13:20:00,405.45,406.48,405.34,405.55,9855.0,405.45,406.48,405.34,405.55,9855.0
2025-02-07 13:30:00,406.47,407.63,406.02,407.63,5236.0,406.47,407.63,406.02,407.63,5236.0
2025-02-07 13:40:00,407.44,407.45,406.24,406.24,8813.0,407.44,407.45,406.24,406.24,8813.0
2025-02-07 13:50:00,406.27,406.27,405.43,405.43,6076.0,406.27,406.27,405.43,405.43,6076.0
2025-02-07 14:00:00,405.42,406.01,405.42,405.5,8274.0,405.42,406.01,405.42,405.5,8274.0
2025-02-07 14:10:00,405.5,405.68,404.77,404.77,8316.0,405.5,405.68,404.77,404.77,8316.0
2025-02-07 14:20:00,404.61,404.83,402.87,402.88,14465.0,404.61,404.83,402.87,402.88,14465.0
2025-02-07 14:30:00,402.88,403.31,402.61,402.68,13493.0,402.88,403.31,402.61,402.68,13493.0
2025-02-07 14:40:00,402.65,402.85,399.09,399.47,40033.0,402.65,402.85,399.09,399.47,40033.0
2025-02-07 14:50:00,399.48,399.48,396.73,396.96,62358.0,399.48,399.48,396.73,396.96,62358.0
2025-02-07 15:00:00,396.97,398.82,396.75,398.54,30239.0,396.97,398.82,396.75,398.54,30239.0
2025-02-07 15:10:00,398.25,398.92,397.9,398.35,18811.0,398.25,398.92,397.9,398.35,18811.0
2025-02-07 15:20:00,398.35,399.72,398.27,398.68,15191.0,398.35,399.72,398.27,398.68,15191.0
2025-02-07 15:30:00,398.67,399.25,398.0,398.38,34003.0,398.67,399.25,398.0,398.38,34003.0
2025-02-07 15:40:00,398.38,398.69,398.02,398.36,23072.0,398.38,398.69,398.02,398.36,23072.0
2025-02-07 15:50:00,398.53,398.99,397.2,398.07,62297.0,398.53,398.99,397.2,398.07,62297.0
2025-02-10 09:30:00,398.1,398.7,387.28,389.53,87410.0,398.1,398.7,387.28,389.53,87410.0
2025-02-10 09:40:00,389.53,395.89,388.16,395.69,41710.0,389.53,395.89,388.16,395.69,41710.0
2025-02-10 09:50:00,395.99,398.1,395.67,398.09,16241.0,395.99,398.1,395.67,398.09,16241.0
2025-02-10 10:00:00,397.89,398.05,395.36,396.35,29567.0,397.89,398.05,395.36,396.35,29567.0
2025-02-10 10:10:00,397.01,397.74,396.3,396.74,14642.0,397.01,397.74,396.3,396.74,14642.0
2025-02-10 10:20:00,396.77,397.17,395.77,397.16,11696.0,396.77,397.17,395.77,397.16,11696.0
2025-02-10 10:30:00,397.28,397.28,394.9,395.24,31699.0,397.28,397.28,394.9,395.24,31699.0
2025-02-10 10:40:00,395.24,396.33,395.0,396.22,11485.0,395.24,396.33,395.0,396.22,11485.0
2025-02-10 10:50:00,396.6,397.22,396.1,396.41,10427.0,396.6,397.22,396.1,396.41,10427.0
2025-02-10 11:00:00,396.65,397.33,395.85,397.28,20294.0,396.65,397.33,395.85,397.28,20294.0
2025-02-10 11:10:00,397.31,398.68,396.57,398.68,15018.0,397.31,398.68,396.57,398.68,15018.0
2025-02-10 11:20:00,397.64,397.95,396.96,397.8,8672.0,397.64,397.95,396.96,397.8,8672.0
2025-02-10 11:30:00,397.65,397.65,396.1,396.52,11517.0,397.65,397.65,396.1,396.52,11517.0
2025-02-10 11:40:00,396.25,400.0,395.95,400.0,13599.0,396.25,400.0,395.95,400.0,13599.0
2025-02-10 11:50:00,400.5,401.0,399.81,400.6,17815.0,400.5,401.0,399.81,400.6,17815.0
2025-02-10 12:00:00,400.38,401.07,399.9,400.26,10282.0,400.38,401.07,399.9,400.26,10282.0
2025-02-10 12:10:00,400.15,400.24,399.08,399.29,6302.0,400.15,400.24,399.08,399.29,6302.0
2025-02-10 12:20:00,399.08,400.45,399.08,399.91,7283.0,399.08,400.45,399.08,399.91,7283.0
2025-02-10 12:30:00,400.39,400.87,399.78,400.71,6525.0,400.39,400.87,399.78,400.71,6525.0
2025-02-10 12:40:00,400.69,400.7,399.54,399.76,9914.0,400.69,400.7,399.54,399.76,9914.0
2025-02-10 12:50:00,399.54,400.5,399.24,400.41,11804.0,399.54,400.5,399.24,400.41,11804.0
2025-02-10 13:00:00,400.25,400.27,399.4,399.77,11323.0,400.25,400.27,399.4,399.77,11323.0
2025-02-10 13:10:00,399.77,400.33,398.91,398.93,14280.0,399.77,400.33,398.91,398.93,14280.0
2025-02-10 13:20:00,398.97,399.48,398.86,399.12,4778.0,398.97,399.48,398.86,399.12,4778.0
2025-02-10 13:30:00,399.36,399.74,399.04,399.7,6671.0,399.36,399.74,399.04,399.7,6671.0
2025-02-10 13:40:00,399.5,399.86,399.23,399.7,8908.0,399.5,399.86,399.23,399.7,8908.0
2025-02-10 13:50:00,399.85,400.18,399.41,399.84,12755.0,399.85,400.18,399.41,399.84,12755.0
2025-02-10 14:00:00,399.84,400.14,399.43,400.0,7893.0,399.84,400.14,399.43,400.0,7893.0
2025-02-10 14:10:00,399.91,400.22,399.5,399.92,13975.0,399.91,400.22,399.5,399.92,13975.0
2025-02-10 14:20:00,399.86,400.93,399.61,400.29,10493.0,399.86,400.93,399.61,400.29,10493.0
2025-02-10 14:30:00,400.16,400.25,399.36,399.56,4927.0,400.16,400.25,399.36,399.56,4927.0
2025-02-10 14:40:00,399.56,399.88,398.26,398.42,13253.0,399.56,399.88,398.26,398.42,13253.0
2025-02-10 14:50:00,398.67,399.31,398.26,399.01,13629.0,398.67,399.31,398.26,399.01,13629.0
2025-02-10 15:00:00,399.01,399.54,398.53,399.34,8317.0,399.01,399.54,398.53,399.34,8317.0
2025-02-10 15:10:00,399.26,400.06,399.03,399.85,6731.0,399.26,400.06,399.03,399.85,6731.0
2025-02-10 15:20:00,399.73,400.12,398.72,398.72,9291.0,399.73,400.12,398.72,398.72,9291.0
2025-02-10 15:30:00,398.93,399.41,398.68,399.19,7939.0,398.93,399.41,398.68,399.19,7939.0
2025-02-10 15:40:00,398.97,399.41,398.66,399.33,11890.0,398.97,399.41,398.66,399.33,11890.0
2025-02-10 15:50:00,399.42,400.0,398.41,399.89,59383.0,399.42,400.0,398.41,399.89,59383.0
2025-02-11 09:30:00,398.17,400.74,397.13,399.79,26035.0,398.17,400.74,397.13,399.79,26035.0
2025-02-11 09:40:00,399.52,401.21,398.5,398.86,20810.0,399.52,401.21,398.5,398.86,20810.0
2025-02-11 09:50:00,399.41,399.99,398.53,399.99,7026.0,399.41,399.99,398.53,399.99,7026.0
2025-02-11 10:00:00,399.72,400.64,398.53,399.06,10137.0,399.72,400.64,398.53,399.06,10137.0
2025-02-11 10:10:00,399.41,399.89,398.56,399.12,13014.0,399.41,399.89,398.56,399.12,13014.0
2025-02-11 10:20:00,398.77,400.46,398.77,400.18,15736.0,398.77,400.46,398.77,400.18,15736.0
2025-02-11 10:30:00,400.64,400.76,399.26,399.36,14779.0,400.64,400.76,399.26,399.36,14779.0
2025-02-11 10:40:00,399.46,400.11,399.17,399.99,6388.0,399.46,400.11,399.17,399.99,6388.0
2025-02-11 10:50:00,399.87,399.87,397.5,398.21,19937.0,399.87,399.87,397.5,398.21,19937.0
2025-02-11 11:00:00,398.57,399.75,398.52,399.5,6057.0,398.57,399.75,398.52,399.5,6057.0
2025-02-11 11:10:00,399.86,400.2,399.14,400.0,11468.0,399.86,400.2,399.14,400.0,11468.0
2025-02-11 11:20:00,400.0,400.81,399.41,400.75,20009.0,400.0,400.81,399.41,400.75,20009.0
2025-02-11 11:30:00,400.73,403.21,400.52,402.42,10780.0,400.73,403.21,400.52,402.42,10780.0
2025-02-11 11:40:00,402.23,402.62,400.0,400.0,8159.0,402.23,402.62,400.0,400.0,8159.0
2025-02-11 11:50:00,399.97,400.18,399.36,400.18,4641.0,399.97,400.18,399.36,400.18,4641.0
2025-02-11 12:00:00,400.01,400.38,399.31,399.44,5666.0,400.01,400.38,399.31,399.44,5666.0
2025-02-11 12:10:00,399.22,399.49,398.92,399.23,5160.0,399.22,399.49,398.92,399.23,5160.0
2025-02-11 12:20:00,399.32,399.65,399.0,399.51,2000.0,399.32,399.65,399.0,399.51,2000.0
2025-02-11 12:30:00,399.65,400.02,398.3,398.75,6040.0,399.65,400.02,398.3,398.75,6040.0
2025-02-11 12:40:00,398.53,398.72,398.1,398.48,5533.0,398.53,398.72,398.1,398.48,5533.0
2025-02-11 12:50:00,398.36,398.59,398.05,398.59,1257.0,398.36,398.59,398.05,398.59,1257.0
2025-02-11 13:00:00,398.69,398.95,398.42,398.95,4100.0,398.69,398.95,398.42,398.95,4100.0
2025-02-11 13:10:00,398.95,399.96,398.84,399.67,6367.0,398.95,399.96,398.84,399.67,6367.0
2025-02-11 13:20:00,399.24,399.56,399.23,399.31,2653.0,399.24,399.56,399.23,399.31,2653.0
2025-02-11 13:30:00,399.13,399.97,399.08,399.97,3632.0,399.13,399.97,399.08,399.97,3632.0
2025-02-11 13:40:00,399.65,399.98,399.35,399.98,2309.0,399.65,399.98,399.35,399.98,2309.0
2025-02-11 13:50:00,399.72,399.94,399.48,399.94,1300.0,399.72,399.94,399.48,399.94,1300.0
2025-02-11 14:00:00,399.71,399.86,399.56,399.69,3392.0,399.71,399.86,399.56,399.69,3392.0
2025-02-11 14:10:00,399.72,400.03,399.61,399.77,7480.0,399.72,400.03,399.61,399.77,7480.0
2025-02-11 14:20:00,399.76,400.11,399.55,399.85,10110.0,399.76,400.11,399.55,399.85,10110.0
2025-02-11 14:30:00,399.85,399.85,398.81,399.19,12674.0,399.85,399.85,398.81,399.19,12674.0
2025-02-11 14:40:00,399.19,399.85,399.17,399.73,6307.0,399.19,399.85,399.17,399.73,6307.0
2025-02-11 14:50:00,399.94,400.03,399.41,399.47,6531.0,399.94,400.03,399.41,399.47,6531.0
2025-02-11 15:00:00,399.54,399.96,399.04,399.04,4116.0,399.54,399.96,399.04,399.04,4116.0
2025-02-11 15:10:00,398.91,399.6,398.9,399.33,7187.0,398.91,399.6,398.9,399.33,7187.0
2025-02-11 15:20:00,399.5,400.19,399.43,399.92,8888.0,399.5,400.19,399.43,399.92,8888.0
2025-02-11 15:30:00,399.76,401.0,399.72,399.81,27710.0,399.76,401.0,399.72,399.81,27710.0
2025-02-11 15:40:00,399.68,399.68,398.58,398.8,20374.0,399.68,399.68,398.58,398.8,20374.0
2025-02-11 15:50:00,398.58,399.22,397.3,397.66,56716.0,398.58,399.22,397.3,397.66,56716.0
2025-02-12 09:30:00,392.94,394.65,390.3,393.69,31416.0,392.94,394.65,390.3,393.69,31416.0
2025-02-12 09:40:00,393.51,395.31,392.94,395.31,7716.0,393.51,395.31,392.94,395.31,7716.0
2025-02-12 09:50:00,395.01,396.18,394.76,395.12,5189.0,395.01,396.18,394.76,395.12,5189.0
2025-02-12 10:00:00,394.95,396.39,394.24,396.18,12860.0,394.95,396.39,394.24,396.18,12860.0
2025-02-12 10:10:00,396.25,397.18,394.86,397.18,11177.0,396.25,397.18,394.86,397.18,11177.0
2025-02-12 10:20:00,397.65,398.66,397.43,398.27,6836.0,397.65,398.66,397.43,398.27,6836.0
2025-02-12 10:30:00,398.27,399.55,398.04,398.29,16141.0,398.27,399.55,398.04,398.29,16141.0
2025-02-12 10:40:00,398.45,399.78,398.01,398.01,3306.0,398.45,399.78,398.01,398.01,3306.0
2025-02-12 10:50:00,397.62,398.76,397.55,398.28,15756.0,397.62,398.76,397.55,398.28,15756.0
2025-02-12 11:00:00,398.28,398.36,395.66,395.83,37238.0,398.28,398.36,395.66,395.83,37238.0
2025-02-12 11:10:00,395.75,396.25,395.08,395.1,9384.0,395.75,396.25,395.08,395.1,9384.0
2025-02-12 11:20:00,395.1,395.1,393.42,393.98,13347.0,395.1,395.1,393.42,393.98,13347.0
2025-02-12 11:30:00,393.88,394.5,393.72,393.87,24904.0,393.88,394.5,393.72,393.87,24904.0
2025-02-12 11:40:00,393.88,395.0,393.87,394.65,9148.0,393.88,395.0,393.87,394.65,9148.0
2025-02-12 11:50:00,394.64,394.78,394.05,394.63,9921.0,394.64,394.78,394.05,394.63,9921.0
2025-02-12 12:00:00,394.6,395.34,394.26,394.27,13864.0,394.6,395.34,394.26,394.27,13864.0
2025-02-12 12:10:00,393.83,394.74,393.77,394.53,14856.0,393.83,394.74,393.77,394.53,14856.0
2025-02-12 12:20:00,394.5,394.52,393.6,394.41,18287.0,394.5,394.52,393.6,394.41,18287.0
2025-02-12 12:30:00,394.41,394.72,393.07,393.07,10249.0,394.41,394.72,393.07,393.07,10249.0
2025-02-12 12:40:00,393.27,393.29,392.73,392.81,5657.0,393.27,393.29,392.73,392.81,5657.0
2025-02-12 12:50:00,392.64,393.0,392.55,392.67,6337.0,392.64,393.0,392.55,392.67,6337.0
2025-02-12 13:00:00,392.72,392.92,391.74,391.93,8836.0,392.72,392.92,391.74,391.93,8836.0
2025-02-12 13:10:00,391.66,392.68,391.66,392.35,8677.0,391.66,392.68,391.66,392.35,8677.0
2025-02-12 13:20:00,392.54,392.65,391.81,391.93,9219.0,392.54,392.65,391.81,391.93,9219.0
2025-02-12 13:30:00,391.94,392.54,391.94,392.25,7316.0,391.94,392.54,391.94,392.25,7316.0
2025-02-12 13:40:00,392.32,392.33,391.35,391.45,10241.0,392.32,392.33,391.35,391.45,10241.0
2025-02-12 13:50:00,391.58,392.49,391.28,391.97,7897.0,391.58,392.49,391.28,391.97,7897.0
2025-02-12 14:00:00,391.98,392.26,391.48,392.06,8902.0,391.98,392.26,391.48,392.06,8902.0
2025-02-12 14:10:00,392.08,393.0,391.62,392.34,7279.0,392.08,393.0,391.62,392.34,7279.0
2025-02-12 14:20:00,392.09,393.24,391.87,393.1,8931.0,392.09,393.24,391.87,393.1,8931.0
2025-02-12 14:30:00,392.93,393.57,392.59,393.57,9772.0,392.93,393.57,392.59,393.57,9772.0
2025-02-12 14:40:00,393.55,394.22,392.92,394.22,12857.0,393.55,394.22,392.92,394.22,12857.0
2025-02-12 14:50:00,393.98,394.24,393.58,394.03,20070.0,393.98,394.24,393.58,394.03,20070.0
2025-02-12 15:00:00,393.94,395.0,393.94,394.95,21025.0,393.94,395.0,393.94,394.95,21025.0
2025-02-12 15:10:00,395.0,395.31,393.97,394.5,9863.0,395.0,395.31,393.97,394.5,9863.0
2025-02-12 15:20:00,394.72,394.74,393.97,393.97,10138.0,394.72,394.74,393.97,393.97,10138.0
2025-02-12 15:30:00,393.95,394.72,393.56,394.37,22032.0,393.95,394.72,393.56,394.37,22032.0
2025-02-12 15:40:00,394.55,395.14,394.34,395.14,18546.0,394.55,395.14,394.34,395.14,18546.0
2025-02-12 15:50:00,395.31,395.57,394.62,394.99,51616.0,395.31,395.57,394.62,394.99,51616.0
2025-02-13 09:30:00,400.01,400.01,395.84,395.85,47579.0,400.01,400.01,395.84,395.85,47579.0
2025-02-13 09:40:00,396.0,396.44,393.8,394.42,8896.0,396.0,396.44,393.8,394.42,8896.0
2025-02-13 09:50:00,394.4,394.5,390.88,391.57,14212.0,394.4,394.5,390.88,391.57,14212.0
2025-02-13 10:00:00,391.62,392.23,390.02,391.0,13422.0,391.62,392.23,390.02,391.0,13422.0
2025-02-13 10:10:00,391.09,394.95,391.08,394.0,62807.0,391.09,394.95,391.08,394.0,62807.0
2025-02-13 10:20:00,393.92,396.15,393.83,395.55,9182.0,393.92,396.15,393.83,395.55,9182.0
2025-02-13 10:30:00,395.65,395.81,394.19,394.94,13109.0,395.65,395.81,394.19,394.94,13109.0
2025-02-13 10:40:00,394.92,395.0,393.71,393.84,8086.0,394.92,395.0,393.71,393.84,8086.0
2025-02-13 10:50:00,393.68,394.05,392.33,393.19,13444.0,393.68,394.05,392.33,393.19,13444.0
2025-02-13 11:00:00,393.2,394.44,393.2,394.33,7944.0,393.2,394.44,393.2,394.33,7944.0
2025-02-13 11:10:00,393.93,395.0,393.85,394.57,4094.0,393.93,395.0,393.85,394.57,4094.0
2025-02-13 11:20:00,394.58,394.58,393.64,393.67,2910.0,394.58,394.58,393.64,393.67,2910.0
2025-02-13 11:30:00,393.67,394.06,393.31,393.69,5019.0,393.67,394.06,393.31,393.69,5019.0
2025-02-13 11:40:00,393.75,393.78,393.75,393.78,500.0,393.75,393.78,393.75,393.78,500.0
2025-02-13 11:50:00,393.62,394.27,393.06,394.27,6679.0,393.62,394.27,393.06,394.27,6679.0
2025-02-13 12:00:00,394.21,395.0,393.62,395.0,5440.0,394.21,395.0,393.62,395.0,5440.0
2025-02-13 12:10:00,395.04,395.29,394.3,394.3,3570.0,395.04,395.29,394.3,394.3,3570.0
2025-02-13 12:20:00,394.83,395.35,394.83,395.35,1609.0,394.83,395.35,394.83,395.35,1609.0
2025-02-13 12:30:00,395.07,395.07,394.15,394.15,1300.0,395.07,395.07,394.15,394.15,1300.0
2025-02-13 12:40:00,393.89,394.91,393.86,394.72,5147.0,393.89,394.91,393.86,394.72,5147.0
2025-02-13 12:50:00,394.52,394.64,393.84,393.86,5369.0,394.52,394.64,393.84,393.86,5369.0
2025-02-13 13:00:00,393.71,394.11,393.66,394.03,6905.0,393.71,394.11,393.66,394.03,6905.0
2025-02-13 13:10:00,393.99,394.51,392.62,392.79,18065.0,393.99,394.51,392.62,392.79,18065.0
2025-02-13 13:20:00,393.15,393.87,392.87,392.87,5500.0,393.15,393.87,392.87,392.87,5500.0
2025-02-13 13:30:00,392.88,393.61,392.86,393.42,3420.0,392.88,393.61,392.86,393.42,3420.0
2025-02-13 13:40:00,393.43,393.45,392.6,393.32,5926.0,393.43,393.45,392.6,393.32,5926.0
2025-02-13 13:50:00,393.39,393.67,392.63,393.67,4581.0,393.39,393.67,392.63,393.67,4581.0
2025-02-13 14:00:00,393.68,394.63,393.38,394.45,12308.0,393.68,394.63,393.38,394.45,12308.0
2025-02-13 14:10:00,394.45,396.41,394.12,396.2,24500.0,394.45,396.41,394.12,396.2,24500.0
2025-02-13 14:20:00,396.32,396.51,394.98,395.33,28928.0,396.32,396.51,394.98,395.33,28928.0
2025-02-13 14:30:00,395.36,396.25,394.95,395.88,11121.0,395.36,396.25,394.95,395.88,11121.0
2025-02-13 14:40:00,395.52,395.91,395.0,395.22,5677.0,395.52,395.91,395.0,395.22,5677.0
2025-02-13 14:50:00,395.26,395.74,394.66,395.0,11217.0,395.26,395.74,394.66,395.0,11217.0
2025-02-13 15:00:00,395.0,395.6,395.0,395.52,9246.0,395.0,395.6,395.0,395.52,9246.0
2025-02-13 15:10:00,395.52,395.52,394.56,394.94,18143.0,395.52,395.52,394.56,394.94,18143.0
2025-02-13 15:20:00,394.85,394.96,394.02,394.22,10050.0,394.85,394.96,394.02,394.22,10050.0
2025-02-13 15:30:00,394.01,394.31,393.01,393.19,25201.0,394.01,394.31,393.01,393.19,25201.0
2025-02-13 15:40:00,393.33,393.34,392.3,392.84,20631.0,393.33,393.34,392.3,392.84,20631.0
2025-02-13 15:50:00,392.89,393.1,390.58,391.06,102846.0,392.89,393.1,390.58,391.06,102846.0
2025-02-14 09:30:00,393.52,393.54,388.18,391.52,37343.0,393.52,393.54,388.18,391.52,37343.0
2025-02-14 09:40:00,391.94,392.7,389.97,390.69,16220.0,391.94,392.7,389.97,390.69,16220.0
2025-02-14 09:50:00,390.71,390.74,385.97,386.0,64831.0,390.71,390.74,385.97,386.0,64831.0
2025-02-14 10:00:00,385.88,386.95,376.38,377.69,144678.0,385.88,386.95,376.38,377.69,144678.0
2025-02-14 10:10:00,377.69,379.14,371.74,372.63,114813.0,377.69,379.14,371.74,372.63,114813.0
2025-02-14 10:20:00,372.38,375.0,368.69,371.84,167379.0,372.38,375.0,368.69,371.84,167379.0
2025-02-14 10:30:00,372.32,375.36,371.51,374.97,65242.0,372.32,375.36,371.51,374.97,65242.0
2025-02-14 10:40:00,374.71,375.43,372.24,373.62,110955.0,374.71,375.43,372.24,373.62,110955.0
2025-02-14 10:50:00,373.78,375.0,372.56,374.07,24425.0,373.78,375.0,372.56,374.07,24425.0
2025-02-14 11:00:00,373.67,375.02,372.46,373.0,35707.0,373.67,375.02,372.46,373.0,35707.0
2025-02-14 11:10:00,372.99,372.99,369.73,370.45,67752.0,372.99,372.99,369.73,370.45,67752.0
2025-02-14 11:20:00,371.0,373.36,370.4,372.36,49957.0,371.0,373.36,370.4,372.36,49957.0
2025-02-14 11:30:00,372.34,373.99,371.0,373.99,37351.0,372.34,373.99,371.0,373.99,37351.0
2025-02-14 11:40:00,373.62,375.22,372.36,373.19,55432.0,373.62,375.22,372.36,373.19,55432.0
2025-02-14 11:50:00,374.12,374.55,373.66,374.31,10343.0,374.12,374.55,373.66,374.31,10343.0
2025-02-14 12:00:00,374.47,374.47,371.23,371.52,20281.0,374.47,374.47,371.23,371.52,20281.0
2025-02-14 12:10:00,371.53,371.87,369.73,370.65,23188.0,371.53,371.87,369.73,370.65,23188.0
2025-02-14 12:20:00,370.33,370.84,369.62,370.5,13675.0,370.33,370.84,369.62,370.5,13675.0
2025-02-14 12:30:00,370.62,370.62,365.62,366.03,44126.0,370.62,370.62,365.62,366.03,44126.0
2025-02-14 12:40:00,366.08,369.62,365.96,369.62,19266.0,366.08,369.62,365.96,369.62,19266.0
2025-02-14 12:50:00,369.6,369.9,368.0,368.6,9856.0,369.6,369.9,368.0,368.6,9856.0
2025-02-14 13:00:00,368.52,369.52,368.26,369.52,16682.0,368.52,369.52,368.26,369.52,16682.0
2025-02-14 13:10:00,369.81,370.44,369.18,369.48,63871.0,369.81,370.44,369.18,369.48,63871.0
2025-02-14 13:20:00,369.41,370.21,369.17,370.08,14198.0,369.41,370.21,369.17,370.08,14198.0
2025-02-14 13:30:00,370.32,371.26,369.82,370.6,18669.0,370.32,371.26,369.82,370.6,18669.0
2025-02-14 13:40:00,370.6,370.73,369.58,370.41,14206.0,370.6,370.73,369.58,370.41,14206.0
2025-02-14 13:50:00,370.17,370.63,368.92,369.21,12648.0,370.17,370.63,368.92,369.21,12648.0
2025-02-14 14:00:00,369.33,370.12,368.94,369.0,8436.0,369.33,370.12,368.94,369.0,8436.0
2025-02-14 14:10:00,369.07,369.91,369.03,369.7,10221.0,369.07,369.91,369.03,369.7,10221.0
2025-02-14 14:20:00,369.55,370.89,369.28,370.32,12733.0,369.55,370.89,369.28,370.32,12733.0
2025-02-14 14:30:00,370.03,370.24,369.04,370.06,14083.0,370.03,370.24,369.04,370.06,14083.0
2025-02-14 14:40:00,370.03,370.48,369.32,369.52,15593.0,370.03,370.48,369.32,369.52,15593.0
2025-02-14 14:50:00,369.66,369.82,368.42,369.0,19573.0,369.66,369.82,368.42,369.0,19573.0
2025-02-14 15:00:00,368.83,369.74,367.85,368.13,16219.0,368.83,369.74,367.85,368.13,16219.0
2025-02-14 15:10:00,368.13,369.06,367.75,369.06,25086.0,368.13,369.06,367.75,369.06,25086.0
2025-02-14 15:20:00,368.74,368.91,368.21,368.63,37410.0,368.74,368.91,368.21,368.63,37410.0
2025-02-14 15:30:00,368.46,369.14,368.0,368.28,49810.0,368.46,369.14,368.0,368.28,49810.0
2025-02-14 15:40:00,368.21,368.41,365.69,365.69,47946.0,368.21,368.41,365.69,365.69,47946.0
2025-02-14 15:50:00,366.01,367.99,365.8,366.67,171830.0,366.01,367.99,365.8,366.67,171830.0
2025-02-18 09:30:00,365.9,366.03,354.05,359.73,220217.0,365.9,366.03,354.05,359.73,220217.0
2025-02-18 09:40:00,360.0,362.7,359.24,361.2,59354.0,360.0,362.7,359.24,361.2,59354.0
2025-02-18 09:50:00,361.2,362.08,359.51,360.53,41025.0,361.2,362.08,359.51,360.53,41025.0
2025-02-18 10:00:00,360.67,363.17,360.44,362.58,52285.0,360.67,363.17,360.44,362.58,52285.0
2025-02-18 10:10:00,362.86,365.08,361.95,364.97,38805.0,362.86,365.08,361.95,364.97,38805.0
2025-02-18 10:20:00,365.08,366.01,363.33,363.74,27197.0,365.08,366.01,363.33,363.74,27197.0
2025-02-18 10:30:00,363.45,364.82,362.96,363.29,17827.0,363.45,364.82,362.96,363.29,17827.0
2025-02-18 10:40:00,363.24,363.55,362.68,363.24,29499.0,363.24,363.55,362.68,363.24,29499.0
2025-02-18 10:50:00,363.25,363.68,362.03,362.38,39498.0,363.25,363.68,362.03,362.38,39498.0
2025-02-18 11:00:00,362.39,363.35,361.95,363.35,33856.0,362.39,363.35,361.95,363.35,33856.0
2025-02-18 11:10:00,363.11,367.9,363.1,367.38,41533.0,363.11,367.9,363.1,367.38,41533.0
2025-02-18 11:20:00,367.31,367.81,366.72,367.16,15981.0,367.31,367.81,366.72,367.16,15981.0
2025-02-18 11:30:00,367.11,368.5,366.6,368.29,24306.0,367.11,368.5,366.6,368.29,24306.0
2025-02-18 11:40:00,367.89,368.33,367.26,368.18,6607.0,367.89,368.33,367.26,368.18,6607.0
2025-02-18 11:50:00,368.24,369.41,367.85,368.17,22559.0,368.24,369.41,367.85,368.17,22559.0
2025-02-18 12:00:00,367.82,368.28,366.52,366.68,20234.0,367.82,368.28,366.52,366.68,20234.0
2025-02-18 12:10:00,366.56,367.09,366.16,366.6,6090.0,366.56,367.09,366.16,366.6,6090.0
2025-02-18 12:20:00,366.64,368.13,366.45,367.15,17227.0,366.64,368.13,366.45,367.15,17227.0
2025-02-18 12:30:00,367.44,369.0,367.44,368.78,7021.0,367.44,369.0,367.44,368.78,7021.0
2025-02-18 12:40:00,368.97,370.29,368.73,370.28,11736.0,368.97,370.29,368.73,370.28,11736.0
2025-02-18 12:50:00,370.03,371.26,369.8,369.87,11851.0,370.03,371.26,369.8,369.87,11851.0
2025-02-18 13:00:00,369.99,371.0,369.93,370.76,4314.0,369.99,371.0,369.93,370.76,4314.0
2025-02-18 13:10:00,370.96,371.0,369.75,369.96,7057.0,370.96,371.0,369.75,369.96,7057.0
2025-02-18 13:20:00,370.1,370.21,369.2,369.92,10949.0,370.1,370.21,369.2,369.92,10949.0
2025-02-18 13:30:00,369.8,370.17,369.79,370.15,7644.0,369.8,370.17,369.79,370.15,7644.0
2025-02-18 13:40:00,370.37,370.56,370.03,370.38,4814.0,370.37,370.56,370.03,370.38,4814.0
2025-02-18 13:50:00,370.47,370.58,369.15,369.61,7751.0,370.47,370.58,369.15,369.61,7751.0
2025-02-18 14:00:00,369.36,369.87,368.51,369.11,8167.0,369.36,369.87,368.51,369.11,8167.0
2025-02-18 14:10:00,369.23,369.33,368.0,368.36,11443.0,369.23,369.33,368.0,368.36,11443.0
2025-02-18 14:20:00,368.37,369.37,368.37,368.8,10443.0,368.37,369.37,368.37,368.8,10443.0
2025-02-18 14:30:00,368.69,369.43,368.69,369.14,7862.0,368.69,369.43,368.69,369.14,7862.0
2025-02-18 14:40:00,369.33,370.13,369.15,369.73,17044.0,369.33,370.13,369.15,369.73,17044.0
2025-02-18 14:50:00,369.72,370.01,369.45,369.67,11763.0,369.72,370.01,369.45,369.67,11763.0
2025-02-18 15:00:00,369.44,369.7,369.14,369.46,8782.0,369.44,369.7,369.14,369.46,8782.0
2025-02-18 15:10:00,369.46,369.93,369.14,369.87,14373.0,369.46,369.93,369.14,369.87,14373.0
2025-02-18 15:20:00,369.74,371.3,369.73,371.15,18327.0,369.74,371.3,369.73,371.15,18327.0
2025-02-18 15:30:00,371.3,371.72,371.05,371.7,31772.0,371.3,371.72,371.05,371.7,31772.0
2025-02-18 15:40:00,371.55,372.0,370.73,370.75,30898.0,371.55,372.0,370.73,370.75,30898.0
2025-02-18 15:50:00,370.96,372.94,370.75,372.29,116147.0,370.96,372.94,370.75,372.29,116147.0
2025-02-19 09:30:00,370.11,372.93,369.04,372.9,60579.0,370.11,372.93,369.04,372.9,60579.0
2025-02-19 09:40:00,372.38,374.41,369.46,369.68,42798.0,372.38,374.41,369.46,369.68,42798.0
2025-02-19 09:50:00,369.68,369.81,368.5,369.8,20894.0,369.68,369.81,368.5,369.8,20894.0
2025-02-19 10:00:00,368.72,372.58,368.71,370.82,20547.0,368.72,372.58,368.71,370.82,20547.0
2025-02-19 10:10:00,371.08,371.15,369.43,370.03,19564.0,371.08,371.15,369.43,370.03,19564.0
2025-02-19 10:20:00,370.04,371.22,369.52,369.94,13791.0,370.04,371.22,369.52,369.94,13791.0
2025-02-19 10:30:00,369.94,370.84,369.25,369.68,17212.0,369.94,370.84,369.25,369.68,17212.0
2025-02-19 10:40:00,369.68,369.94,368.12,368.17,12007.0,369.68,369.94,368.12,368.17,12007.0
2025-02-19 10:50:00,368.43,369.2,368.08,368.67,12566.0,368.43,369.2,368.08,368.67,12566.0
2025-02-19 11:00:00,368.67,368.67,367.57,368.27,16012.0,368.67,368.67,367.57,368.27,16012.0
2025-02-19 11:10:00,368.27,368.6,367.56,368.3,11037.0,368.27,368.6,367.56,368.3,11037.0
2025-02-19 11:20:00,368.57,368.57,366.54,366.68,14097.0,368.57,368.57,366.54,366.68,14097.0
2025-02-19 11:30:00,366.5,366.64,364.37,364.51,15622.0,366.5,366.64,364.37,364.51,15622.0
2025-02-19 11:40:00,364.63,364.98,363.82,364.72,12574.0,364.63,364.98,363.82,364.72,12574.0
2025-02-19 11:50:00,364.96,365.98,364.91,364.91,9075.0,364.96,365.98,364.91,364.91,9075.0
2025-02-19 12:00:00,365.19,365.68,364.88,364.88,6083.0,365.19,365.68,364.88,364.88,6083.0
2025-02-19 12:10:00,364.94,364.95,363.35,364.57,8339.0,364.94,364.95,363.35,364.57,8339.0
2025-02-19 12:20:00,364.69,365.5,364.33,365.5,11447.0,364.69,365.5,364.33,365.5,11447.0
2025-02-19 12:30:00,365.24,366.22,364.77,364.77,8293.0,365.24,366.22,364.77,364.77,8293.0
2025-02-19 12:40:00,364.9,365.76,364.65,364.92,6262.0,364.9,365.76,364.65,364.92,6262.0
2025-02-19 12:50:00,365.37,365.65,365.05,365.05,4274.0,365.37,365.65,365.05,365.05,4274.0
2025-02-19 13:00:00,365.22,366.14,364.69,365.8,6604.0,365.22,366.14,364.69,365.8,6604.0
2025-02-19 13:10:00,365.79,366.14,364.84,365.89,7716.0,365.79,366.14,364.84,365.89,7716.0
2025-02-19 13:20:00,365.89,365.96,365.47,365.69,3087.0,365.89,365.96,365.47,365.69,3087.0
2025-02-19 13:30:00,365.77,366.03,363.66,363.91,20538.0,365.77,366.03,363.66,363.91,20538.0
2025-02-19 13:40:00,364.0,364.0,362.87,363.51,7878.0,364.0,364.0,362.87,363.51,7878.0
2025-02-19 13:50:00,363.46,363.67,362.92,363.54,14653.0,363.46,363.67,362.92,363.54,14653.0
2025-02-19 14:00:00,363.29,363.85,363.29,363.52,9694.0,363.29,363.85,363.29,363.52,9694.0
2025-02-19 14:10:00,363.6,365.14,363.45,364.5,10571.0,363.6,365.14,363.45,364.5,10571.0
2025-02-19 14:20:00,364.38,364.59,364.14,364.57,5303.0,364.38,364.59,364.14,364.57,5303.0
2025-02-19 14:30:00,364.35,365.21,364.3,365.2,4050.0,364.35,365.21,364.3,365.2,4050.0
2025-02-19 14:40:00,365.0,365.01,364.47,364.64,3512.0,365.0,365.01,364.47,364.64,3512.0
2025-02-19 14:50:00,364.63,364.98,364.23,364.39,5595.0,364.63,364.98,364.23,364.39,5595.0
2025-02-19 15:00:00,364.33,364.75,364.07,364.13,5234.0,364.33,364.75,364.07,364.13,5234.0
2025-02-19 15:10:00,364.07,364.78,363.71,364.3,8653.0,364.07,364.78,363.71,364.3,8653.0
2025-02-19 15:20:00,364.33,364.62,363.52,363.53,7039.0,364.33,364.62,363.52,363.53,7039.0
2025-02-19 15:30:00,363.56,365.55,363.53,365.46,17962.0,363.56,365.55,363.53,365.46,17962.0
2025-02-19 15:40:00,365.49,365.5,364.65,365.05,12524.0,365.49,365.5,364.65,365.05,12524.0
2025-02-19 15:50:00,365.22,367.71,365.22,367.12,100648.0,365.22,367.71,365.22,367.12,100648.0
2025-02-20 09:30:00,367.21,369.53,366.0,368.81,31613.0,367.21,369.53,366.0,368.81,31613.0
2025-02-20 09:40:00,368.53,368.55,364.98,365.35,19149.0,368.53,368.55,364.98,365.35,19149.0
2025-02-20 09:50:00,364.97,365.35,361.45,361.45,41832.0,364.97,365.35,361.45,361.45,41832.0
2025-02-20 10:00:00,361.49,363.52,360.4,363.52,17150.0,361.49,363.52,360.4,363.52,17150.0
2025-02-20 10:10:00,363.12,364.08,362.29,363.97,27274.0,363.12,364.08,362.29,363.97,27274.0
2025-02-20 10:20:00,363.97,365.66,363.39,365.66,11189.0,363.97,365.66,363.39,365.66,11189.0
2025-02-20 10:30:00,365.73,366.11,362.61,362.61,9949.0,365.73,366.11,362.61,362.61,9949.0
2025-02-20 10:40:00,363.08,363.39,361.77,361.87,14410.0,363.08,363.39,361.77,361.87,14410.0
2025-02-20 10:50:00,361.64,362.3,360.69,361.05,13662.0,361.64,362.3,360.69,361.05,13662.0
2025-02-20 11:00:00,360.94,362.89,360.83,362.72,35459.0,360.94,362.89,360.83,362.72,35459.0
2025-02-20 11:10:00,362.68,362.91,362.01,362.73,11145.0,362.68,362.91,362.01,362.73,11145.0
2025-02-20 11:20:00,362.52,363.04,361.33,361.8,15007.0,362.52,363.04,361.33,361.8,15007.0
2025-02-20 11:30:00,361.34,361.82,360.19,360.95,19022.0,361.34,361.82,360.19,360.95,19022.0
2025-02-20 11:40:00,361.03,362.37,360.29,361.02,46947.0,361.03,362.37,360.29,361.02,46947.0
2025-02-20 11:50:00,360.76,361.18,359.28,359.33,18106.0,360.76,361.18,359.28,359.33,18106.0
2025-02-20 12:00:00,359.2,361.81,359.1,361.27,17174.0,359.2,361.81,359.1,361.27,17174.0
2025-02-20 12:10:00,361.35,361.76,360.75,360.75,12411.0,361.35,361.76,360.75,360.75,12411.0
2025-02-20 12:20:00,360.75,361.02,360.42,360.43,27679.0,360.75,361.02,360.42,360.43,27679.0
2025-02-20 12:30:00,360.69,361.75,360.33,361.43,6898.0,360.69,361.75,360.33,361.43,6898.0
2025-02-20 12:40:00,361.49,362.32,361.24,361.53,11173.0,361.49,362.32,361.24,361.53,11173.0
2025-02-20 12:50:00,361.65,362.36,361.65,362.14,7557.0,361.65,362.36,361.65,362.14,7557.0
2025-02-20 13:00:00,362.15,363.85,361.71,363.85,7086.0,362.15,363.85,361.71,363.85,7086.0
2025-02-20 13:10:00,364.18,364.42,362.48,362.66,12646.0,364.18,364.42,362.48,362.66,12646.0
2025-02-20 13:20:00,362.4,362.85,362.26,362.28,4438.0,362.4,362.85,362.26,362.28,4438.0
2025-02-20 13:30:00,362.49,363.6,362.3,363.6,5714.0,362.49,363.6,362.3,363.6,5714.0
2025-02-20 13:40:00,363.61,364.44,363.3,363.4,8220.0,363.61,364.44,363.3,363.4,8220.0
2025-02-20 13:50:00,363.38,363.92,363.38,363.74,8982.0,363.38,363.92,363.38,363.74,8982.0
2025-02-20 14:00:00,363.49,363.53,362.71,362.72,5481.0,363.49,363.53,362.71,362.72,5481.0
2025-02-20 14:10:00,362.75,363.86,362.75,363.38,9482.0,362.75,363.86,362.75,363.38,9482.0
2025-02-20 14:20:00,363.71,363.74,362.33,362.33,6260.0,363.71,363.74,362.33,362.33,6260.0
2025-02-20 14:30:00,362.28,362.72,361.51,362.11,10283.0,362.28,362.72,361.51,362.11,10283.0
2025-02-20 14:40:00,361.82,363.39,361.82,363.39,7578.0,361.82,363.39,361.82,363.39,7578.0
2025-02-20 14:50:00,363.15,363.42,362.92,363.13,8499.0,363.15,363.42,362.92,363.13,8499.0
2025-02-20 15:00:00,363.13,363.54,362.76,363.28,14058.0,363.13,363.54,362.76,363.28,14058.0
2025-02-20 15:10:00,363.21,363.46,362.14,362.72,19136.0,363.21,363.46,362.14,362.72,19136.0
2025-02-20 15:20:00,362.72,363.75,362.58,363.57,18246.0,362.72,363.75,362.58,363.57,18246.0
2025-02-20 15:30:00,363.76,364.38,363.35,363.5,16185.0,363.76,364.38,363.35,363.5,16185.0
2025-02-20 15:40:00,363.34,364.22,362.85,364.22,23098.0,363.34,364.22,362.85,364.22,23098.0
2025-02-20 15:50:00,364.42,365.82,363.92,365.82,112846.0,364.42,365.82,363.92,365.82,112846.0
2025-02-21 09:30:00,366.0,366.99,363.74,364.03,38043.0,366.0,366.99,363.74,364.03,38043.0
2025-02-21 09:40:00,364.41,365.78,364.0,364.95,5084.0,364.41,365.78,364.0,364.95,5084.0
2025-02-21 09:50:00,364.76,365.49,364.01,364.65,8388.0,364.76,365.49,364.01,364.65,8388.0
2025-02-21 10:00:00,365.02,365.02,361.17,361.67,32470.0,365.02,365.02,361.17,361.67,32470.0
2025-02-21 10:10:00,361.79,363.66,361.79,363.61,7224.0,361.79,363.66,361.79,363.61,7224.0
2025-02-21 10:20:00,363.16,364.25,362.63,362.63,4941.0,363.16,364.25,362.63,362.63,4941.0
2025-02-21 10:30:00,362.73,363.35,362.18,363.1,4799.0,362.73,363.35,362.18,363.1,4799.0
2025-02-21 10:40:00,363.44,363.45,361.57,361.65,7130.0,363.44,363.45,361.57,361.65,7130.0
2025-02-21 10:50:00,361.65,362.66,361.34,362.62,23471.0,361.65,362.66,361.34,362.62,23471.0
2025-02-21 11:00:00,362.97,363.34,361.21,361.4,6893.0,362.97,363.34,361.21,361.4,6893.0
2025-02-21 11:10:00,361.38,362.55,361.31,362.55,18930.0,361.38,362.55,361.31,362.55,18930.0
2025-02-21 11:20:00,362.33,362.44,361.06,361.6,5781.0,362.33,362.44,361.06,361.6,5781.0
2025-02-21 11:30:00,361.67,362.18,360.81,360.87,8234.0,361.67,362.18,360.81,360.87,8234.0
2025-02-21 11:40:00,361.06,361.38,360.62,361.08,9456.0,361.06,361.38,360.62,361.08,9456.0
2025-02-21 11:50:00,361.09,361.3,360.74,361.0,6801.0,361.09,361.3,360.74,361.0,6801.0
2025-02-21 12:00:00,360.98,361.09,360.36,360.42,5225.0,360.98,361.09,360.36,360.42,5225.0
2025-02-21 12:10:00,360.13,360.28,359.71,359.71,4958.0,360.13,360.28,359.71,359.71,4958.0
2025-02-21 12:20:00,359.78,360.21,359.64,360.21,7166.0,359.78,360.21,359.64,360.21,7166.0
2025-02-21 12:30:00,360.19,360.23,358.35,358.6,12312.0,360.19,360.23,358.35,358.6,12312.0
2025-02-21 12:40:00,358.8,358.91,358.54,358.91,9121.0,358.8,358.91,358.54,358.91,9121.0
2025-02-21 12:50:00,358.9,358.91,358.37,358.72,7798.0,358.9,358.91,358.37,358.72,7798.0
2025-02-21 13:00:00,358.23,358.56,356.81,357.05,8822.0,358.23,358.56,356.81,357.05,8822.0
2025-02-21 13:10:00,357.06,357.76,356.7,357.33,9864.0,357.06,357.76,356.7,357.33,9864.0
2025-02-21 13:20:00,357.17,357.67,356.98,357.48,6057.0,357.17,357.67,356.98,357.48,6057.0
2025-02-21 13:30:00,357.3,358.3,356.82,358.27,8845.0,357.3,358.3,356.82,358.27,8845.0
2025-02-21 13:40:00,358.44,358.44,356.47,357.59,39112.0,358.44,358.44,356.47,357.59,39112.0
2025-02-21 13:50:00,357.56,357.56,356.45,356.8,2589.0,357.56,357.56,356.45,356.8,2589.0
2025-02-21 14:00:00,356.5,356.89,356.19,356.88,12271.0,356.5,356.89,356.19,356.88,12271.0
2025-02-21 14:10:00,356.89,356.89,355.7,355.9,6767.0,356.89,356.89,355.7,355.9,6767.0
2025-02-21 14:20:00,355.49,355.71,355.01,355.25,6801.0,355.49,355.71,355.01,355.25,6801.0
2025-02-21 14:30:00,355.33,355.51,354.29,354.51,6726.0,355.33,355.51,354.29,354.51,6726.0
2025-02-21 14:40:00,354.66,355.11,354.36,354.66,15629.0,354.66,355.11,354.36,354.66,15629.0
2025-02-21 14:50:00,354.81,355.25,354.5,354.62,16010.0,354.81,355.25,354.5,354.62,16010.0
2025-02-21 15:00:00,354.62,355.61,354.61,354.83,20493.0,354.62,355.61,354.61,354.83,20493.0
2025-02-21 15:10:00,354.76,355.26,354.34,354.94,10688.0,354.76,355.26,354.34,354.94,10688.0
2025-02-21 15:20:00,355.05,355.81,355.04,355.18,15481.0,355.05,355.81,355.04,355.18,15481.0
2025-02-21 15:30:00,355.6,356.32,355.31,355.97,21149.0,355.6,356.32,355.31,355.97,21149.0
2025-02-21 15:40:00,356.04,356.52,355.92,355.94,15228.0,356.04,356.52,355.92,355.94,15228.0
2025-02-21 15:50:00,356.18,359.06,355.66,358.97,133242.0,356.18,359.06,355.66,358.97,133242.0
2025-02-24 09:30:00,363.0,368.0,361.13,362.0,54717.0,363.0,368.0,361.13,362.0,54717.0
2025-02-24 09:40:00,362.54,366.16,362.54,365.92,40556.0,362.54,366.16,362.54,365.92,40556.0
2025-02-24 09:50:00,365.83,366.73,361.07,361.35,23948.0,365.83,366.73,361.07,361.35,23948.0
2025-02-24 10:00:00,361.63,363.09,360.0,361.6,36435.0,361.63,363.09,360.0,361.6,36435.0
2025-02-24 10:10:00,361.53,362.96,361.2,362.25,41427.0,361.53,362.96,361.2,362.25,41427.0
2025-02-24 10:20:00,362.35,363.5,361.8,361.97,25930.0,362.35,363.5,361.8,361.97,25930.0
2025-02-24 10:30:00,361.97,364.03,361.96,363.78,23490.0,361.97,364.03,361.96,363.78,23490.0
2025-02-24 10:40:00,364.39,364.39,361.57,361.94,13015.0,364.39,364.39,361.57,361.94,13015.0
2025-02-24 10:50:00,362.25,362.51,361.5,362.28,12786.0,362.25,362.51,361.5,362.28,12786.0
2025-02-24 11:00:00,362.3,363.49,362.12,362.25,12844.0,362.3,363.49,362.12,362.25,12844.0
2025-02-24 11:10:00,362.2,364.35,361.88,364.2,16167.0,362.2,364.35,361.88,364.2,16167.0
2025-02-24 11:20:00,364.43,365.94,364.11,365.94,20339.0,364.43,365.94,364.11,365.94,20339.0
2025-02-24 11:30:00,365.85,366.25,364.82,364.83,18392.0,365.85,366.25,364.82,364.83,18392.0
2025-02-24 11:40:00,365.13,367.11,364.85,366.88,15142.0,365.13,367.11,364.85,366.88,15142.0
2025-02-24 11:50:00,366.57,366.88,364.5,364.72,15995.0,366.57,366.88,364.5,364.72,15995.0
2025-02-24 12:00:00,364.57,367.1,364.5,366.74,9197.0,364.57,367.1,364.5,366.74,9197.0
2025-02-24 12:10:00,366.78,367.21,365.99,366.41,14157.0,366.78,367.21,365.99,366.41,14157.0
2025-02-24 12:20:00,366.39,366.84,366.08,366.42,11350.0,366.39,366.84,366.08,366.42,11350.0
2025-02-24 12:30:00,366.42,366.48,365.72,366.04,12696.0,366.42,366.48,365.72,366.04,12696.0
2025-02-24 12:40:00,366.27,367.66,366.27,367.45,11852.0,366.27,367.66,366.27,367.45,11852.0
2025-02-24 12:50:00,367.28,367.88,366.16,367.3,13109.0,367.28,367.88,366.16,367.3,13109.0
2025-02-24 13:00:00,367.3,368.5,366.84,367.93,14708.0,367.3,368.5,366.84,367.93,14708.0
2025-02-24 13:10:00,368.5,370.69,368.36,369.5,12174.0,368.5,370.69,368.36,369.5,12174.0
2025-02-24 13:20:00,369.5,370.05,368.54,370.0,10439.0,369.5,370.05,368.54,370.0,10439.0
2025-02-24 13:30:00,370.11,370.71,369.5,370.17,19340.0,370.11,370.71,369.5,370.17,19340.0
2025-02-24 13:40:00,370.04,371.0,369.83,370.84,24563.0,370.04,371.0,369.83,370.84,24563.0
2025-02-24 13:50:00,370.85,370.94,369.96,370.09,18912.0,370.85,370.94,369.96,370.09,18912.0
2025-02-24 14:00:00,370.22,370.75,369.75,370.24,13953.0,370.22,370.75,369.75,370.24,13953.0
2025-02-24 14:10:00,370.25,371.0,370.07,370.6,16458.0,370.25,371.0,370.07,370.6,16458.0
2025-02-24 14:20:00,370.62,371.71,370.62,371.5,11747.0,370.62,371.71,370.62,371.5,11747.0
2025-02-24 14:30:00,371.46,372.41,370.71,370.86,21189.0,371.46,372.41,370.71,370.86,21189.0
2025-02-24 14:40:00,371.0,371.11,370.31,370.37,15389.0,371.0,371.11,370.31,370.37,15389.0
2025-02-24 14:50:00,370.4,371.18,370.03,370.05,13301.0,370.4,371.18,370.03,370.05,13301.0
2025-02-24 15:00:00,370.16,370.23,369.06,369.63,26297.0,370.16,370.23,369.06,369.63,26297.0
2025-02-24 15:10:00,369.63,369.75,369.0,369.38,15939.0,369.63,369.75,369.0,369.38,15939.0
2025-02-24 15:20:00,369.56,369.75,368.28,368.28,18532.0,369.56,369.75,368.28,368.28,18532.0
2025-02-24 15:30:00,368.15,369.75,368.15,369.36,24478.0,368.15,369.75,368.15,369.36,24478.0
2025-02-24 15:40:00,369.37,369.37,368.52,368.62,33916.0,369.37,369.37,368.52,368.62,33916.0
2025-02-24 15:50:00,368.82,369.53,367.4,368.07,133512.0,368.82,369.53,367.4,368.07,133512.0
2025-02-25 09:30:00,366.41,368.88,365.01,367.06,56355.0,366.41,368.88,365.01,367.06,56355.0
2025-02-25 09:40:00,367.27,369.12,366.75,368.62,31571.0,367.27,369.12,366.75,368.62,31571.0
2025-02-25 09:50:00,368.62,368.65,364.0,364.86,29661.0,368.62,368.65,364.0,364.86,29661.0
2025-02-25 10:00:00,364.93,364.94,361.0,363.29,44170.0,364.93,364.94,361.0,363.29,44170.0
2025-02-25 10:10:00,363.24,364.51,362.59,362.59,11057.0,363.24,364.51,362.59,362.59,11057.0
2025-02-25 10:20:00,362.12,363.6,361.74,363.05,7405.0,362.12,363.6,361.74,363.05,7405.0
2025-02-25 10:30:00,363.05,363.05,360.54,360.54,20294.0,363.05,363.05,360.54,360.54,20294.0
2025-02-25 10:40:00,360.83,362.52,360.09,362.14,11859.0,360.83,362.52,360.09,362.14,11859.0
2025-02-25 10:50:00,362.41,364.2,362.27,362.68,16060.0,362.41,364.2,362.27,362.68,16060.0
2025-02-25 11:00:00,363.13,363.16,360.1,360.83,18342.0,363.13,363.16,360.1,360.83,18342.0
2025-02-25 11:10:00,361.27,361.59,360.57,360.58,4897.0,361.27,361.59,360.57,360.58,4897.0
2025-02-25 11:20:00,360.58,361.46,359.7,360.74,23821.0,360.58,361.46,359.7,360.74,23821.0
2025-02-25 11:30:00,360.48,362.23,359.19,362.08,14938.0,360.48,362.23,359.19,362.08,14938.0
2025-02-25 11:40:00,362.1,362.37,361.31,361.83,9134.0,362.1,362.37,361.31,361.83,9134.0
2025-02-25 11:50:00,362.08,364.89,362.04,363.75,11671.0,362.08,364.89,362.04,363.75,11671.0
2025-02-25 12:00:00,363.72,364.13,363.13,364.07,7752.0,363.72,364.13,363.13,364.07,7752.0
2025-02-25 12:10:00,364.23,365.13,364.11,364.38,8442.0,364.23,365.13,364.11,364.38,8442.0
2025-02-25 12:20:00,364.31,365.58,364.1,365.56,8576.0,364.31,365.58,364.1,365.56,8576.0
2025-02-25 12:30:00,365.99,367.64,365.6,366.98,15953.0,365.99,367.64,365.6,366.98,15953.0
2025-02-25 12:40:00,367.26,367.68,366.81,367.09,14303.0,367.26,367.68,366.81,367.09,14303.0
2025-02-25 12:50:00,366.73,367.53,366.45,366.92,9415.0,366.73,367.53,366.45,366.92,9415.0
2025-02-25 13:00:00,367.37,367.91,367.11,367.58,8140.0,367.37,367.91,367.11,367.58,8140.0
2025-02-25 13:10:00,367.7,367.71,366.66,367.1,10707.0,367.7,367.71,366.66,367.1,10707.0
2025-02-25 13:20:00,367.22,367.6,366.0,366.09,9254.0,367.22,367.6,366.0,366.09,9254.0
2025-02-25 13:30:00,366.02,368.16,365.92,368.14,11818.0,366.02,368.16,365.92,368.14,11818.0
2025-02-25 13:40:00,368.22,368.35,367.69,368.35,6568.0,368.22,368.35,367.69,368.35,6568.0
2025-02-25 13:50:00,368.22,369.38,368.12,369.28,5479.0,368.22,369.38,368.12,369.28,5479.0
2025-02-25 14:00:00,369.27,369.29,368.33,368.55,11771.0,369.27,369.29,368.33,368.55,11771.0
2025-02-25 14:10:00,368.69,368.8,367.95,368.59,8090.0,368.69,368.8,367.95,368.59,8090.0
2025-02-25 14:20:00,368.07,368.42,367.89,368.29,4662.0,368.07,368.42,367.89,368.29,4662.0
2025-02-25 14:30:00,368.2,370.09,368.2,370.0,8000.0,368.2,370.09,368.2,370.0,8000.0
2025-02-25 14:40:00,370.01,370.25,369.24,369.73,11649.0,370.01,370.25,369.24,369.73,11649.0
2025-02-25 14:50:00,369.7,370.0,368.96,369.36,7534.0,369.7,370.0,368.96,369.36,7534.0
2025-02-25 15:00:00,369.37,369.37,368.66,368.87,8832.0,369.37,369.37,368.66,368.87,8832.0
2025-02-25 15:10:00,368.8,368.9,367.55,368.42,14733.0,368.8,368.9,367.55,368.42,14733.0
2025-02-25 15:20:00,368.6,369.09,367.86,368.2,20205.0,368.6,369.09,367.86,368.2,20205.0
2025-02-25 15:30:00,368.13,368.4,366.91,366.91,13006.0,368.13,368.4,366.91,366.91,13006.0
2025-02-25 15:40:00,366.92,367.95,366.16,367.45,14804.0,366.92,367.95,366.16,367.45,14804.0
2025-02-25 15:50:00,367.8,367.8,366.41,366.53,75643.0,367.8,367.8,366.41,366.53,75643.0
2025-02-26 09:30:00,366.33,370.26,366.33,369.99,40000.0,366.33,370.26,366.33,369.99,40000.0
2025-02-26 09:40:00,369.98,371.97,368.89,371.78,22108.0,369.98,371.97,368.89,371.78,22108.0
2025-02-26 09:50:00,372.1,372.66,370.1,370.47,8085.0,372.1,372.66,370.1,370.47,8085.0
2025-02-26 10:00:00,369.91,370.2,367.48,367.48,9784.0,369.91,370.2,367.48,367.48,9784.0
2025-02-26 10:10:00,368.08,369.03,367.51,368.51,13040.0,368.08,369.03,367.51,368.51,13040.0
2025-02-26 10:20:00,368.15,368.76,366.93,367.38,6094.0,368.15,368.76,366.93,367.38,6094.0
2025-02-26 10:30:00,367.0,368.59,365.96,367.85,19592.0,367.0,368.59,365.96,367.85,19592.0
2025-02-26 10:40:00,367.85,368.64,367.28,367.9,8153.0,367.85,368.64,367.28,367.9,8153.0
2025-02-26 10:50:00,367.93,367.93,366.65,367.13,6700.0,367.93,367.93,366.65,367.13,6700.0
2025-02-26 11:00:00,367.13,367.99,366.97,367.69,10087.0,367.13,367.99,366.97,367.69,10087.0
2025-02-26 11:10:00,367.67,368.71,367.66,367.86,7151.0,367.67,368.71,367.66,367.86,7151.0
2025-02-26 11:20:00,368.37,368.61,367.69,368.14,5293.0,368.37,368.61,367.69,368.14,5293.0
2025-02-26 11:30:00,368.19,368.69,367.19,368.69,5889.0,368.19,368.69,367.19,368.69,5889.0
2025-02-26 11:40:00,368.53,369.0,368.11,368.9,6181.0,368.53,369.0,368.11,368.9,6181.0
2025-02-26 11:50:00,368.71,369.85,367.61,368.36,14623.0,368.71,369.85,367.61,368.36,14623.0
2025-02-26 12:00:00,368.55,369.71,368.36,369.4,5500.0,368.55,369.71,368.36,369.4,5500.0
2025-02-26 12:10:00,369.32,369.81,368.22,368.68,5672.0,369.32,369.81,368.22,368.68,5672.0
2025-02-26 12:20:00,368.67,369.09,367.53,368.79,7026.0,368.67,369.09,367.53,368.79,7026.0
2025-02-26 12:30:00,368.79,369.09,367.21,367.36,7933.0,368.79,369.09,367.21,367.36,7933.0
2025-02-26 12:40:00,367.11,367.95,366.93,367.31,6660.0,367.11,367.95,366.93,367.31,6660.0
2025-02-26 12:50:00,367.1,367.55,366.33,366.69,4350.0,367.1,367.55,366.33,366.69,4350.0
2025-02-26 13:00:00,366.45,366.69,365.02,365.69,10750.0,366.45,366.69,365.02,365.69,10750.0
2025-02-26 13:10:00,365.69,365.79,364.84,365.76,5720.0,365.69,365.79,364.84,365.76,5720.0
2025-02-26 13:20:00,365.87,366.94,365.22,365.22,17921.0,365.87,366.94,365.22,365.22,17921.0
2025-02-26 13:30:00,365.93,365.97,365.25,365.4,6817.0,365.93,365.97,365.25,365.4,6817.0
2025-02-26 13:40:00,365.22,365.22,364.63,364.81,3020.0,365.22,365.22,364.63,364.81,3020.0
2025-02-26 13:50:00,364.9,365.1,364.04,364.37,9409.0,364.9,365.1,364.04,364.37,9409.0
2025-02-26 14:00:00,364.13,364.4,363.07,363.45,6627.0,364.13,364.4,363.07,363.45,6627.0
2025-02-26 14:10:00,363.54,364.26,363.21,364.04,31940.0,363.54,364.26,363.21,364.04,31940.0
2025-02-26 14:20:00,363.94,364.92,363.83,363.83,18928.0,363.94,364.92,363.83,363.83,18928.0
2025-02-26 14:30:00,364.47,364.65,363.21,363.31,6617.0,364.47,364.65,363.21,363.31,6617.0
2025-02-26 14:40:00,363.62,364.77,363.55,364.02,12883.0,363.62,364.77,363.55,364.02,12883.0
2025-02-26 14:50:00,363.98,364.62,363.5,363.86,6516.0,363.98,364.62,363.5,363.86,6516.0
2025-02-26 15:00:00,363.82,364.46,363.75,364.44,7280.0,363.82,364.46,363.75,364.44,7280.0
2025-02-26 15:10:00,364.45,364.77,363.37,363.8,7927.0,364.45,364.77,363.37,363.8,7927.0
2025-02-26 15:20:00,364.02,364.76,363.76,363.76,8308.0,364.02,364.76,363.76,363.76,8308.0
2025-02-26 15:30:00,363.72,364.53,363.09,364.34,11298.0,363.72,364.53,363.09,364.34,11298.0
2025-02-26 15:40:00,364.35,366.21,364.34,365.78,25697.0,364.35,366.21,364.34,365.78,25697.0
2025-02-26 15:50:00,365.25,367.0,364.71,365.88,110408.0,365.25,367.0,364.71,365.88,110408.0
2025-02-27 09:30:00,364.64,367.0,361.42,362.78,28471.0,364.64,367.0,361.42,362.78,28471.0
2025-02-27 09:40:00,363.05,364.37,362.16,362.74,55667.0,363.05,364.37,362.16,362.74,55667.0
2025-02-27 09:50:00,362.0,362.82,359.56,359.94,50670.0,362.0,362.82,359.56,359.94,50670.0
2025-02-27 10:00:00,360.12,362.22,359.3,361.43,30744.0,360.12,362.22,359.3,361.43,30744.0
2025-02-27 10:10:00,361.76,366.51,361.35,366.46,18688.0,361.76,366.51,361.35,366.46,18688.0
2025-02-27 10:20:00,365.48,367.89,365.38,366.05,18726.0,365.48,367.89,365.38,366.05,18726.0
2025-02-27 10:30:00,365.79,366.71,365.22,366.41,12516.0,365.79,366.71,365.22,366.41,12516.0
2025-02-27 10:40:00,366.05,366.89,365.68,366.78,7946.0,366.05,366.89,365.68,366.78,7946.0
2025-02-27 10:50:00,366.62,367.48,365.42,366.35,11646.0,366.62,367.48,365.42,366.35,11646.0
2025-02-27 11:00:00,366.9,368.11,366.71,367.49,13051.0,366.9,368.11,366.71,367.49,13051.0
2025-02-27 11:10:00,367.42,368.51,367.22,368.4,10039.0,367.42,368.51,367.22,368.4,10039.0
2025-02-27 11:20:00,368.49,368.59,367.22,367.22,5122.0,368.49,368.59,367.22,367.22,5122.0
2025-02-27 11:30:00,367.19,368.51,367.18,368.05,4835.0,367.19,368.51,367.18,368.05,4835.0
2025-02-27 11:40:00,368.01,368.01,366.93,367.33,4453.0,368.01,368.01,366.93,367.33,4453.0
2025-02-27 11:50:00,367.15,367.16,366.28,366.54,7143.0,367.15,367.16,366.28,366.54,7143.0
2025-02-27 12:00:00,366.58,367.71,366.57,366.97,2900.0,366.58,367.71,366.57,366.97,2900.0
2025-02-27 12:10:00,366.87,368.41,366.64,367.67,14485.0,366.87,368.41,366.64,367.67,14485.0
2025-02-27 12:20:00,367.5,368.96,367.48,368.5,12734.0,367.5,368.96,367.48,368.5,12734.0
2025-02-27 12:30:00,368.65,369.08,368.38,368.39,7406.0,368.65,369.08,368.38,368.39,7406.0
2025-02-27 12:40:00,368.35,368.35,367.42,367.91,5616.0,368.35,368.35,367.42,367.91,5616.0
2025-02-27 12:50:00,367.48,368.51,367.14,368.34,3314.0,367.48,368.51,367.14,368.34,3314.0
2025-02-27 13:00:00,368.53,369.63,368.53,368.94,3170.0,368.53,369.63,368.53,368.94,3170.0
2025-02-27 13:10:00,368.91,369.53,368.88,369.38,8329.0,368.91,369.53,368.88,369.38,8329.0
2025-02-27 13:20:00,369.34,371.5,369.1,371.32,15893.0,369.34,371.5,369.1,371.32,15893.0
2025-02-27 13:30:00,370.93,371.76,370.32,371.63,19946.0,370.93,371.76,370.32,371.63,19946.0
2025-02-27 13:40:00,371.64,371.64,370.44,370.44,8029.0,371.64,371.64,370.44,370.44,8029.0
2025-02-27 13:50:00,370.43,370.48,369.38,369.43,10257.0,370.43,370.48,369.38,369.43,10257.0
2025-02-27 14:00:00,369.39,369.8,368.69,368.69,7121.0,369.39,369.8,368.69,368.69,7121.0
2025-02-27 14:10:00,368.8,369.21,368.31,368.77,14335.0,368.8,369.21,368.31,368.77,14335.0
2025-02-27 14:20:00,368.84,368.85,366.75,366.75,6225.0,368.84,368.85,366.75,366.75,6225.0
2025-02-27 14:30:00,366.4,366.69,364.74,366.6,19158.0,366.4,366.69,364.74,366.6,19158.0
2025-02-27 14:40:00,366.6,367.09,365.74,366.86,15387.0,366.6,367.09,365.74,366.86,15387.0
2025-02-27 14:50:00,366.57,367.24,366.14,366.23,9362.0,366.57,367.24,366.14,366.23,9362.0
2025-02-27 15:00:00,365.97,366.0,364.63,365.81,13931.0,365.97,366.0,364.63,365.81,13931.0
2025-02-27 15:10:00,365.9,365.9,364.79,365.16,9360.0,365.9,365.9,364.79,365.16,9360.0
2025-02-27 15:20:00,365.33,365.76,364.26,364.36,14467.0,365.33,365.76,364.26,364.36,14467.0
2025-02-27 15:30:00,364.46,365.29,363.96,364.58,30055.0,364.46,365.29,363.96,364.58,30055.0
2025-02-27 15:40:00,364.59,364.89,363.74,364.89,45384.0,364.59,364.89,363.74,364.89,45384.0
2025-02-27 15:50:00,364.54,364.93,362.13,362.15,126279.0,364.54,364.93,362.13,362.15,126279.0
2025-02-28 09:30:00,358.68,363.63,358.5,363.3,63441.0,358.68,363.63,358.5,363.3,63441.0
2025-02-28 09:40:00,362.8,364.7,362.77,363.81,13951.0,362.8,364.7,362.77,363.81,13951.0
2025-02-28 09:50:00,363.7,364.17,361.52,363.32,6680.0,363.7,364.17,361.52,363.32,6680.0
2025-02-28 10:00:00,363.01,365.26,363.01,364.86,8786.0,363.01,365.26,363.01,364.86,8786.0
2025-02-28 10:10:00,364.58,365.7,363.54,363.54,7045.0,364.58,365.7,363.54,363.54,7045.0
2025-02-28 10:20:00,363.35,365.28,363.35,365.02,15356.0,363.35,365.28,363.35,365.02,15356.0
2025-02-28 10:30:00,365.14,366.54,364.91,365.04,13454.0,365.14,366.54,364.91,365.04,13454.0
2025-02-28 10:40:00,365.31,366.05,363.79,363.89,7205.0,365.31,366.05,363.79,363.89,7205.0
2025-02-28 10:50:00,363.65,364.97,363.64,364.9,5999.0,363.65,364.97,363.64,364.9,5999.0
2025-02-28 11:00:00,364.6,364.67,363.83,363.83,5322.0,364.6,364.67,363.83,363.83,5322.0
2025-02-28 11:10:00,363.94,364.06,362.94,363.19,4800.0,363.94,364.06,362.94,363.19,4800.0
2025-02-28 11:20:00,363.53,363.99,362.09,362.22,5763.0,363.53,363.99,362.09,362.22,5763.0
2025-02-28 11:30:00,362.07,363.82,362.06,363.79,3796.0,362.07,363.82,362.06,363.79,3796.0
2025-02-28 11:40:00,363.49,364.14,362.81,363.43,5463.0,363.49,364.14,362.81,363.43,5463.0
2025-02-28 11:50:00,363.16,363.55,362.99,363.0,4749.0,363.16,363.55,362.99,363.0,4749.0
2025-02-28 12:00:00,363.08,363.08,362.03,362.68,10662.0,363.08,363.08,362.03,362.68,10662.0
2025-02-28 12:10:00,362.48,363.14,362.16,363.14,14904.0,362.48,363.14,362.16,363.14,14904.0
2025-02-28 12:20:00,363.02,363.3,362.09,362.88,8511.0,363.02,363.3,362.09,362.88,8511.0
2025-02-28 12:30:00,362.84,362.84,361.42,361.76,5539.0,362.84,362.84,361.42,361.76,5539.0
2025-02-28 12:40:00,361.3,361.49,360.42,360.42,4714.0,361.3,361.49,360.42,360.42,4714.0
2025-02-28 12:50:00,360.25,360.82,359.88,360.0,9508.0,360.25,360.82,359.88,360.0,9508.0
2025-02-28 13:00:00,359.88,360.21,359.84,359.92,2509.0,359.88,360.21,359.84,359.92,2509.0
2025-02-28 13:10:00,360.06,360.16,358.32,358.4,21877.0,360.06,360.16,358.32,358.4,21877.0
2025-02-28 13:20:00,358.58,360.48,358.0,360.48,17611.0,358.58,360.48,358.0,360.48,17611.0
2025-02-28 13:30:00,360.1,361.18,359.93,361.08,6723.0,360.1,361.18,359.93,361.08,6723.0
2025-02-28 13:40:00,361.05,361.8,360.41,360.49,12258.0,361.05,361.8,360.41,360.49,12258.0
2025-02-28 13:50:00,360.94,361.25,359.26,359.52,6391.0,360.94,361.25,359.26,359.52,6391.0
2025-02-28 14:00:00,359.85,360.44,359.65,359.91,9007.0,359.85,360.44,359.65,359.91,9007.0
2025-02-28 14:10:00,360.1,360.53,360.0,360.43,6606.0,360.1,360.53,360.0,360.43,6606.0
2025-02-28 14:20:00,360.35,360.5,359.91,360.23,4951.0,360.35,360.5,359.91,360.23,4951.0
2025-02-28 14:30:00,360.22,362.48,360.21,362.16,15740.0,360.22,362.48,360.21,362.16,15740.0
2025-02-28 14:40:00,362.55,363.22,361.89,362.74,8788.0,362.55,363.22,361.89,362.74,8788.0
2025-02-28 14:50:00,362.73,363.19,361.9,362.1,11788.0,362.73,363.19,361.9,362.1,11788.0
2025-02-28 15:00:00,361.96,362.93,361.7,362.41,8980.0,361.96,362.93,361.7,362.41,8980.0
2025-02-28 15:10:00,362.32,362.59,362.03,362.3,8056.0,362.32,362.59,362.03,362.3,8056.0
2025-02-28 15:20:00,361.97,363.52,361.69,363.52,6533.0,361.97,363.52,361.69,363.52,6533.0
2025-02-28 15:30:00,363.17,363.34,362.23,363.08,7774.0,363.17,363.34,362.23,363.08,7774.0
2025-02-28 15:40:00,363.06,364.36,363.06,364.07,14549.0,363.06,364.36,363.06,364.07,14549.0
2025-02-28 15:50:00,364.11,365.93,363.63,365.76,63017.0,364.11,365.93,363.63,365.76,63017.0
2025-03-03 09:30:00,365.8,367.0,364.0,364.58,38812.0,365.8,367.0,364.0,364.58,38812.0
2025-03-03 09:40:00,364.01,367.0,362.99,366.56,57136.0,364.01,367.0,362.99,366.56,57136.0
2025-03-03 09:50:00,366.41,367.01,362.77,362.93,32283.0,366.41,367.01,362.77,362.93,32283.0
2025-03-03 10:00:00,362.93,362.93,359.02,359.02,43363.0,362.93,362.93,359.02,359.02,43363.0
2025-03-03 10:10:00,359.48,361.28,358.83,359.49,18213.0,359.48,361.28,358.83,359.49,18213.0
2025-03-03 10:20:00,359.4,361.29,357.5,360.19,44839.0,359.4,361.29,357.5,360.19,44839.0
2025-03-03 10:30:00,360.25,360.7,357.27,358.85,26481.0,360.25,360.7,357.27,358.85,26481.0
2025-03-03 10:40:00,358.3,358.99,357.02,357.66,5967.0,358.3,358.99,357.02,357.66,5967.0
2025-03-03 10:50:00,357.78,358.27,356.38,356.38,15723.0,357.78,358.27,356.38,356.38,15723.0
2025-03-03 11:00:00,356.79,357.49,356.36,356.42,11897.0,356.79,357.49,356.36,356.42,11897.0
2025-03-03 11:10:00,356.56,357.55,356.39,357.19,6032.0,356.56,357.55,356.39,357.19,6032.0
2025-03-03 11:20:00,357.06,357.44,356.56,356.56,5075.0,357.06,357.44,356.56,356.56,5075.0
2025-03-03 11:30:00,356.42,357.3,356.28,356.88,10581.0,356.42,357.3,356.28,356.88,10581.0
2025-03-03 11:40:00,356.75,358.47,356.64,358.46,20890.0,356.75,358.47,356.64,358.46,20890.0
2025-03-03 11:50:00,358.53,359.57,358.25,358.5,7733.0,358.53,359.57,358.25,358.5,7733.0
2025-03-03 12:00:00,358.53,359.19,358.24,358.25,19270.0,358.53,359.19,358.24,358.25,19270.0
2025-03-03 12:10:00,358.44,358.94,358.23,358.83,8981.0,358.44,358.94,358.23,358.83,8981.0
2025-03-03 12:20:00,358.48,358.69,357.7,358.54,6208.0,358.48,358.69,357.7,358.54,6208.0
2025-03-03 12:30:00,358.54,358.84,358.15,358.76,4249.0,358.54,358.84,358.15,358.76,4249.0
2025-03-03 12:40:00,358.96,359.3,358.32,358.75,3061.0,358.96,359.3,358.32,358.75,3061.0
2025-03-03 12:50:00,358.59,358.76,357.0,357.25,6880.0,358.59,358.76,357.0,357.25,6880.0
2025-03-03 13:00:00,357.25,357.25,355.0,355.27,6077.0,357.25,357.25,355.0,355.27,6077.0
2025-03-03 13:10:00,355.19,355.67,354.57,355.07,15638.0,355.19,355.67,354.57,355.07,15638.0
2025-03-03 13:20:00,355.09,355.34,353.0,353.36,18122.0,355.09,355.34,353.0,353.36,18122.0
2025-03-03 13:30:00,353.36,353.59,351.47,352.21,34524.0,353.36,353.59,351.47,352.21,34524.0
2025-03-03 13:40:00,352.21,354.63,351.48,353.78,16775.0,352.21,354.63,351.48,353.78,16775.0
2025-03-03 13:50:00,353.66,353.8,352.08,352.41,4842.0,353.66,353.8,352.08,352.41,4842.0
2025-03-03 14:00:00,352.16,352.92,351.9,352.34,16183.0,352.16,352.92,351.9,352.34,16183.0
2025-03-03 14:10:00,352.31,352.76,351.6,351.6,13288.0,352.31,352.76,351.6,351.6,13288.0
2025-03-03 14:20:00,351.66,352.06,350.0,350.06,25215.0,351.66,352.06,350.0,350.06,25215.0
2025-03-03 14:30:00,350.03,352.55,349.83,352.08,29413.0,350.03,352.55,349.83,352.08,29413.0
2025-03-03 14:40:00,352.4,354.21,352.4,353.27,20652.0,352.4,354.21,352.4,353.27,20652.0
2025-03-03 14:50:00,353.59,353.59,351.03,351.04,47105.0,353.59,353.59,351.03,351.04,47105.0
2025-03-03 15:00:00,351.04,351.04,349.52,349.57,19724.0,351.04,351.04,349.52,349.57,19724.0
2025-03-03 15:10:00,349.74,350.51,348.98,349.19,23144.0,349.74,350.51,348.98,349.19,23144.0
2025-03-03 15:20:00,348.88,349.22,347.53,348.5,22292.0,348.88,349.22,347.53,348.5,22292.0
2025-03-03 15:30:00,348.33,348.91,346.5,346.5,16533.0,348.33,348.91,346.5,346.5,16533.0
2025-03-03 15:40:00,346.62,347.9,345.52,347.62,44555.0,346.62,347.9,345.52,347.62,44555.0
2025-03-03 15:50:00,347.89,347.94,346.23,347.69,77965.0,347.89,347.94,346.23,347.69,77965.0
2025-03-04 09:30:00,342.62,342.63,330.3,332.46,182532.0,342.62,342.63,330.3,332.46,182532.0
2025-03-04 09:40:00,333.46,337.31,332.48,334.09,45839.0,333.46,337.31,332.48,334.09,45839.0
2025-03-04 09:50:00,334.06,337.38,333.7,335.61,78302.0,334.06,337.38,333.7,335.61,78302.0
2025-03-04 10:00:00,335.47,338.3,334.63,336.85,70669.0,335.47,338.3,334.63,336.85,70669.0
2025-03-04 10:10:00,336.63,339.49,336.34,337.16,61015.0,336.63,339.49,336.34,337.16,61015.0
2025-03-04 10:20:00,337.51,338.78,336.55,338.41,55115.0,337.51,338.78,336.55,338.41,55115.0
2025-03-04 10:30:00,338.89,340.83,338.57,340.01,25046.0,338.89,340.83,338.57,340.01,25046.0
2025-03-04 10:40:00,339.69,340.92,339.53,340.56,18648.0,339.69,340.92,339.53,340.56,18648.0
2025-03-04 10:50:00,340.56,341.52,339.65,341.52,18818.0,340.56,341.52,339.65,341.52,18818.0
2025-03-04 11:00:00,341.52,341.89,339.8,340.44,31117.0,341.52,341.89,339.8,340.44,31117.0
2025-03-04 11:10:00,340.38,341.7,339.23,339.23,16006.0,340.38,341.7,339.23,339.23,16006.0
2025-03-04 11:20:00,339.23,340.39,339.23,339.66,11963.0,339.23,340.39,339.23,339.66,11963.0
2025-03-04 11:30:00,339.87,341.51,339.66,341.11,8410.0,339.87,341.51,339.66,341.11,8410.0
2025-03-04 11:40:00,340.97,343.79,340.97,343.1,13738.0,340.97,343.79,340.97,343.1,13738.0
2025-03-04 11:50:00,343.27,344.27,342.72,343.68,7176.0,343.27,344.27,342.72,343.68,7176.0
2025-03-04 12:00:00,343.68,343.68,341.82,342.46,10112.0,343.68,343.68,341.82,342.46,10112.0
2025-03-04 12:10:00,342.51,344.0,342.51,343.98,8420.0,342.51,344.0,342.51,343.98,8420.0
2025-03-04 12:20:00,343.98,345.67,343.98,345.33,12490.0,343.98,345.67,343.98,345.33,12490.0
2025-03-04 12:30:00,345.12,345.88,344.75,345.68,7126.0,345.12,345.88,344.75,345.68,7126.0
2025-03-04 12:40:00,345.69,346.75,344.74,345.52,16954.0,345.69,346.75,344.74,345.52,16954.0
2025-03-04 12:50:00,345.41,345.88,344.79,345.3,11842.0,345.41,345.88,344.79,345.3,11842.0
2025-03-04 13:00:00,345.3,346.24,345.04,346.1,8857.0,345.3,346.24,345.04,346.1,8857.0
2025-03-04 13:10:00,346.16,346.95,345.86,346.94,11600.0,346.16,346.95,345.86,346.94,11600.0
2025-03-04 13:20:00,346.72,346.72,345.3,345.41,7588.0,346.72,346.72,345.3,345.41,7588.0
2025-03-04 13:30:00,345.13,346.19,344.94,345.94,13757.0,345.13,346.19,344.94,345.94,13757.0
2025-03-04 13:40:00,346.31,346.69,345.84,345.86,12332.0,346.31,346.69,345.84,345.86,12332.0
2025-03-04 13:50:00,345.73,347.26,345.71,346.93,21291.0,345.73,347.26,345.71,346.93,21291.0
2025-03-04 14:00:00,347.0,348.73,346.48,348.2,38048.0,347.0,348.73,346.48,348.2,38048.0
2025-03-04 14:10:00,348.1,348.27,347.61,347.85,16869.0,348.1,348.27,347.61,347.85,16869.0
2025-03-04 14:20:00,347.87,348.41,346.81,346.99,24244.0,347.87,348.41,346.81,346.99,24244.0
2025-03-04 14:30:00,346.95,347.18,346.07,347.16,11514.0,346.95,347.18,346.07,347.16,11514.0
2025-03-04 14:40:00,346.99,347.99,346.91,347.4,10600.0,346.99,347.99,346.91,347.4,10600.0
2025-03-04 14:50:00,347.36,347.39,346.77,347.0,13458.0,347.36,347.39,346.77,347.0,13458.0
2025-03-04 15:00:00,347.22,347.66,346.54,347.03,20561.0,347.22,347.66,346.54,347.03,20561.0
2025-03-04 15:10:00,346.76,348.17,346.76,348.13,18253.0,346.76,348.17,346.76,348.13,18253.0
2025-03-04 15:20:00,348.3,349.56,348.2,348.4,14355.0,348.3,349.56,348.2,348.4,14355.0
2025-03-04 15:30:00,348.59,348.59,345.78,346.38,17888.0,348.59,348.59,345.78,346.38,17888.0
2025-03-04 15:40:00,346.14,347.0,345.67,345.81,25582.0,346.14,347.0,345.67,345.81,25582.0
2025-03-04 15:50:00,345.68,346.11,344.61,345.19,85762.0,345.68,346.11,344.61,345.19,85762.0
2025-03-05 09:30:00,344.13,347.35,342.51,345.47,31932.0,344.13,347.35,342.51,345.47,31932.0
2025-03-05 09:40:00,345.81,346.83,344.36,344.46,12278.0,345.81,346.83,344.36,344.46,12278.0
2025-03-05 09:50:00,344.28,344.97,341.55,342.17,12959.0,344.28,344.97,341.55,342.17,12959.0
2025-03-05 10:00:00,343.56,346.74,342.85,345.87,28516.0,343.56,346.74,342.85,345.87,28516.0
2025-03-05 10:10:00,345.12,345.77,343.89,344.3,9454.0,345.12,345.77,343.89,344.3,9454.0
2025-03-05 10:20:00,344.02,344.73,343.04,343.04,10039.0,344.02,344.73,343.04,343.04,10039.0
2025-03-05 10:30:00,342.72,343.37,342.09,343.13,8106.0,342.72,343.37,342.09,343.13,8106.0
2025-03-05 10:40:00,343.13,343.68,342.2,342.21,9528.0,343.13,343.68,342.2,342.21,9528.0
2025-03-05 10:50:00,342.02,343.54,341.77,342.77,9310.0,342.02,343.54,341.77,342.77,9310.0
2025-03-05 11:00:00,342.73,342.85,341.71,342.42,6195.0,342.73,342.85,341.71,342.42,6195.0
2025-03-05 11:10:00,342.02,342.43,341.05,341.05,12158.0,342.02,342.43,341.05,341.05,12158.0
2025-03-05 11:20:00,341.38,343.52,340.93,343.51,25343.0,341.38,343.52,340.93,343.51,25343.0
2025-03-05 11:30:00,343.27,343.31,342.01,342.67,4959.0,343.27,343.31,342.01,342.67,4959.0
2025-03-05 11:40:00,342.76,342.76,341.0,341.05,11277.0,342.76,342.76,341.0,341.05,11277.0
2025-03-05 11:50:00,341.4,343.57,340.84,343.13,9354.0,341.4,343.57,340.84,343.13,9354.0
2025-03-05 12:00:00,342.87,343.6,342.63,342.67,5266.0,342.87,343.6,342.63,342.67,5266.0
2025-03-05 12:10:00,343.08,344.87,342.54,344.63,5922.0,343.08,344.87,342.54,344.63,5922.0
2025-03-05 12:20:00,344.94,345.78,344.63,345.32,9204.0,344.94,345.78,344.63,345.32,9204.0
2025-03-05 12:30:00,345.71,346.61,345.55,346.31,4496.0,345.71,346.61,345.55,346.31,4496.0
2025-03-05 12:40:00,346.42,347.2,345.8,346.39,11696.0,346.42,347.2,345.8,346.39,11696.0
2025-03-05 12:50:00,346.49,347.48,346.31,346.5,4442.0,346.49,347.48,346.31,346.5,4442.0
2025-03-05 13:00:00,346.75,347.18,344.81,344.94,5557.0,346.75,347.18,344.81,344.94,5557.0
2025-03-05 13:10:00,345.34,346.5,345.14,346.13,5900.0,345.34,346.5,345.14,346.13,5900.0
2025-03-05 13:20:00,345.96,346.34,345.44,345.74,4958.0,345.96,346.34,345.44,345.74,4958.0
2025-03-05 13:30:00,345.6,346.24,345.13,345.88,5269.0,345.6,346.24,345.13,345.88,5269.0
2025-03-05 13:40:00,345.56,346.73,345.02,346.71,5634.0,345.56,346.73,345.02,346.71,5634.0
2025-03-05 13:50:00,346.42,347.07,346.21,346.78,4758.0,346.42,347.07,346.21,346.78,4758.0
2025-03-05 14:00:00,347.05,348.89,346.97,348.74,9772.0,347.05,348.89,346.97,348.74,9772.0
2025-03-05 14:10:00,348.74,349.59,348.41,349.56,16120.0,348.74,349.59,348.41,349.56,16120.0
2025-03-05 14:20:00,349.59,350.8,349.0,349.2,11179.0,349.59,350.8,349.0,349.2,11179.0
2025-03-05 14:30:00,348.9,349.33,348.4,349.05,9527.0,348.9,349.33,348.4,349.05,9527.0
2025-03-05 14:40:00,349.0,349.29,348.16,348.87,6495.0,349.0,349.29,348.16,348.87,6495.0
2025-03-05 14:50:00,348.73,349.12,348.38,348.38,10665.0,348.73,349.12,348.38,348.38,10665.0
2025-03-05 15:00:00,348.36,349.69,348.35,349.46,9786.0,348.36,349.69,348.35,349.46,9786.0
2025-03-05 15:10:00,349.28,349.8,348.43,349.06,10520.0,349.28,349.8,348.43,349.06,10520.0
2025-03-05 15:20:00,349.06,350.5,348.42,349.96,14767.0,349.06,350.5,348.42,349.96,14767.0
2025-03-05 15:30:00,349.96,349.96,348.52,348.95,19114.0,349.96,349.96,348.52,348.95,19114.0
2025-03-05 15:40:00,348.97,349.73,348.92,349.16,22359.0,348.97,349.73,348.92,349.16,22359.0
2025-03-05 15:50:00,349.0,350.0,347.89,349.59,64024.0,349.0,350.0,347.89,349.59,64024.0
2025-03-06 09:30:00,348.68,353.3,345.0,353.3,52758.0,348.68,353.3,345.0,353.3,52758.0
2025-03-06 09:40:00,353.56,355.88,352.05,355.07,43757.0,353.56,355.88,352.05,355.07,43757.0
2025-03-06 09:50:00,355.6,357.4,354.54,355.08,37744.0,355.6,357.4,354.54,355.08,37744.0
2025-03-06 10:00:00,355.06,358.99,354.92,358.18,19866.0,355.06,358.99,354.92,358.18,19866.0
2025-03-06 10:10:00,358.04,360.2,357.87,359.81,32815.0,358.04,360.2,357.87,359.81,32815.0
2025-03-06 10:20:00,360.31,361.07,358.45,358.75,19078.0,360.31,361.07,358.45,358.75,19078.0
2025-03-06 10:30:00,358.75,361.69,357.88,361.68,11450.0,358.75,361.69,357.88,361.68,11450.0
2025-03-06 10:40:00,361.17,362.97,360.76,362.06,26148.0,361.17,362.97,360.76,362.06,26148.0
2025-03-06 10:50:00,361.87,362.75,361.25,362.6,21225.0,361.87,362.75,361.25,362.6,21225.0
2025-03-06 11:00:00,362.61,363.63,362.07,363.63,17265.0,362.61,363.63,362.07,363.63,17265.0
2025-03-06 11:10:00,363.18,363.88,361.85,362.73,15371.0,363.18,363.88,361.85,362.73,15371.0
2025-03-06 11:20:00,362.65,363.15,361.14,362.48,13295.0,362.65,363.15,361.14,362.48,13295.0
2025-03-06 11:30:00,363.11,363.63,360.87,361.34,11334.0,363.11,363.63,360.87,361.34,11334.0
2025-03-06 11:40:00,361.28,362.15,360.81,361.77,10543.0,361.28,362.15,360.81,361.77,10543.0
2025-03-06 11:50:00,361.59,362.0,361.03,361.03,12479.0,361.59,362.0,361.03,361.03,12479.0
2025-03-06 12:00:00,360.74,361.68,358.04,358.4,39940.0,360.74,361.68,358.04,358.4,39940.0
2025-03-06 12:10:00,358.4,358.68,357.51,358.0,41354.0,358.4,358.68,357.51,358.0,41354.0
2025-03-06 12:20:00,358.02,358.7,355.38,355.93,32402.0,358.02,358.7,355.38,355.93,32402.0
2025-03-06 12:30:00,356.38,357.17,355.07,355.07,19579.0,356.38,357.17,355.07,355.07,19579.0
2025-03-06 12:40:00,355.01,355.79,350.77,351.02,26781.0,355.01,355.79,350.77,351.02,26781.0
2025-03-06 12:50:00,351.0,352.59,350.15,352.27,19406.0,351.0,352.59,350.15,352.27,19406.0
2025-03-06 13:00:00,352.42,352.65,350.96,352.48,29830.0,352.42,352.65,350.96,352.48,29830.0
2025-03-06 13:10:00,352.78,353.68,351.85,353.6,20372.0,352.78,353.68,351.85,353.6,20372.0
2025-03-06 13:20:00,353.48,354.76,353.0,353.15,7985.0,353.48,354.76,353.0,353.15,7985.0
2025-03-06 13:30:00,353.3,353.54,350.78,350.88,9251.0,353.3,353.54,350.78,350.88,9251.0
2025-03-06 13:40:00,350.63,352.31,350.63,351.64,12525.0,350.63,352.31,350.63,351.64,12525.0
2025-03-06 13:50:00,351.68,353.0,351.32,352.51,4581.0,351.68,353.0,351.32,352.51,4581.0
2025-03-06 14:00:00,352.7,352.71,350.7,351.33,10272.0,352.7,352.71,350.7,351.33,10272.0
2025-03-06 14:10:00,351.33,352.29,350.66,351.12,14285.0,351.33,352.29,350.66,351.12,14285.0
2025-03-06 14:20:00,351.03,351.1,349.49,349.83,10975.0,351.03,351.1,349.49,349.83,10975.0
2025-03-06 14:30:00,349.83,350.46,349.41,350.34,8778.0,349.83,350.46,349.41,350.34,8778.0
2025-03-06 14:40:00,350.32,352.44,350.21,352.05,16625.0,350.32,352.44,350.21,352.05,16625.0
2025-03-06 14:50:00,352.05,353.06,348.91,348.91,14489.0,352.05,353.06,348.91,348.91,14489.0
2025-03-06 15:00:00,348.71,350.36,348.71,349.93,11141.0,348.71,350.36,348.71,349.93,11141.0
2025-03-06 15:10:00,350.32,350.67,348.86,349.29,14469.0,350.32,350.67,348.86,349.29,14469.0
2025-03-06 15:20:00,349.27,349.46,347.48,349.34,22810.0,349.27,349.46,347.48,349.34,22810.0
2025-03-06 15:30:00,349.66,350.48,348.38,348.54,15574.0,349.66,350.48,348.38,348.54,15574.0
2025-03-06 15:40:00,348.54,348.84,346.92,348.04,39237.0,348.54,348.84,346.92,348.04,39237.0
2025-03-06 15:50:00,348.11,348.57,347.1,348.04,89544.0,348.11,348.57,347.1,348.04,89544.0
2025-03-07 09:30:00,347.13,347.74,342.98,343.15,31087.0,347.13,347.74,342.98,343.15,31087.0
2025-03-07 09:40:00,343.67,346.8,343.25,345.57,29135.0,343.67,346.8,343.25,345.57,29135.0
2025-03-07 09:50:00,345.61,345.61,342.67,343.18,15617.0,345.61,345.61,342.67,343.18,15617.0
2025-03-07 10:00:00,343.14,345.87,341.27,344.81,28121.0,343.14,345.87,341.27,344.81,28121.0
2025-03-07 10:10:00,344.81,345.41,338.61,338.7,29449.0,344.81,345.41,338.61,338.7,29449.0
2025-03-07 10:20:00,338.78,340.09,338.23,339.33,33767.0,338.78,340.09,338.23,339.33,33767.0
2025-03-07 10:30:00,338.9,338.9,336.83,337.44,27674.0,338.9,338.9,336.83,337.44,27674.0
2025-03-07 10:40:00,337.44,340.18,336.92,340.08,23335.0,337.44,340.18,336.92,340.08,23335.0
2025-03-07 10:50:00,339.69,340.42,338.91,340.07,5647.0,339.69,340.42,338.91,340.07,5647.0
2025-03-07 11:00:00,339.61,340.93,338.76,339.79,10688.0,339.61,340.93,338.76,339.79,10688.0
2025-03-07 11:10:00,339.58,340.63,339.16,339.98,13506.0,339.58,340.63,339.16,339.98,13506.0
2025-03-07 11:20:00,340.0,340.58,336.09,336.56,29523.0,340.0,340.58,336.09,336.56,29523.0
2025-03-07 11:30:00,336.87,337.7,335.7,335.7,16375.0,336.87,337.7,335.7,335.7,16375.0
2025-03-07 11:40:00,335.42,335.43,333.15,333.92,13157.0,335.42,335.43,333.15,333.92,13157.0
2025-03-07 11:50:00,333.88,335.77,332.76,335.77,15773.0,333.88,335.77,332.76,335.77,15773.0
2025-03-07 12:00:00,336.18,337.9,335.9,336.28,16682.0,336.18,337.9,335.9,336.28,16682.0
2025-03-07 12:10:00,336.61,336.63,334.57,335.65,21530.0,336.61,336.63,334.57,335.65,21530.0
2025-03-07 12:20:00,335.38,338.5,335.38,337.87,16691.0,335.38,338.5,335.38,337.87,16691.0
2025-03-07 12:30:00,337.65,339.73,336.96,339.28,16463.0,337.65,339.73,336.96,339.28,16463.0
2025-03-07 12:40:00,339.16,342.0,339.03,341.4,8445.0,339.16,342.0,339.03,341.4,8445.0
2025-03-07 12:50:00,341.67,342.42,340.25,340.62,20164.0,341.67,342.42,340.25,340.62,20164.0
2025-03-07 13:00:00,340.61,344.12,340.61,343.31,19294.0,340.61,344.12,340.61,343.31,19294.0
2025-03-07 13:10:00,343.49,343.95,342.3,342.83,12538.0,343.49,343.95,342.3,342.83,12538.0
2025-03-07 13:20:00,342.61,343.08,341.38,342.47,9679.0,342.61,343.08,341.38,342.47,9679.0
2025-03-07 13:30:00,342.48,343.9,341.24,343.9,12024.0,342.48,343.9,341.24,343.9,12024.0
2025-03-07 13:40:00,343.9,344.07,342.78,343.55,5975.0,343.9,344.07,342.78,343.55,5975.0
2025-03-07 13:50:00,344.11,344.75,343.13,344.45,8618.0,344.11,344.75,343.13,344.45,8618.0
2025-03-07 14:00:00,344.45,345.65,343.66,343.71,12674.0,344.45,345.65,343.66,343.71,12674.0
2025-03-07 14:10:00,343.34,344.71,343.34,344.44,4803.0,343.34,344.71,343.34,344.44,4803.0
2025-03-07 14:20:00,344.48,346.21,344.47,345.25,6397.0,344.48,346.21,344.47,345.25,6397.0
2025-03-07 14:30:00,345.32,345.71,344.45,345.09,11876.0,345.32,345.71,344.45,345.09,11876.0
2025-03-07 14:40:00,345.1,345.1,343.27,343.36,7336.0,345.1,345.1,343.27,343.36,7336.0
2025-03-07 14:50:00,344.26,344.98,343.77,344.14,10588.0,344.26,344.98,343.77,344.14,10588.0
2025-03-07 15:00:00,343.85,344.89,343.62,344.33,65921.0,343.85,344.89,343.62,344.33,65921.0
2025-03-07 15:10:00,344.24,344.29,342.59,344.04,20020.0,344.24,344.29,342.59,344.04,20020.0
2025-03-07 15:20:00,343.92,344.42,343.26,344.21,28064.0,343.92,344.42,343.26,344.21,28064.0
2025-03-07 15:30:00,344.09,344.27,342.74,343.21,10879.0,344.09,344.27,342.74,343.21,10879.0
2025-03-07 15:40:00,342.91,344.39,342.72,343.9,61121.0,342.91,344.39,342.72,343.9,61121.0
2025-03-07 15:50:00,343.81,345.69,342.39,344.24,98059.0,343.81,345.69,342.39,344.24,98059.0
2025-03-10 09:30:00,337.57,339.55,334.0,337.38,111816.0,337.57,339.55,334.0,337.38,111816.0
2025-03-10 09:40:00,337.54,340.88,337.01,340.8,32099.0,337.54,340.88,337.01,340.8,32099.0
2025-03-10 09:50:00,340.8,342.58,340.52,341.56,70113.0,340.8,342.58,340.52,341.56,70113.0
2025-03-10 10:00:00,341.19,342.61,340.2,340.85,23793.0,341.19,342.61,340.2,340.85,23793.0
2025-03-10 10:10:00,340.34,341.31,338.35,338.42,20013.0,340.34,341.31,338.35,338.42,20013.0
2025-03-10 10:20:00,338.81,340.29,338.51,340.07,15764.0,338.81,340.29,338.51,340.07,15764.0
2025-03-10 10:30:00,339.86,341.29,337.46,337.57,36869.0,339.86,341.29,337.46,337.57,36869.0
2025-03-10 10:40:00,337.38,337.74,336.01,336.71,19168.0,337.38,337.74,336.01,336.71,19168.0
2025-03-10 10:50:00,336.5,337.33,334.88,337.32,18806.0,336.5,337.33,334.88,337.32,18806.0
2025-03-10 11:00:00,336.93,337.94,335.34,336.01,24955.0,336.93,337.94,335.34,336.01,24955.0
2025-03-10 11:10:00,336.01,337.14,333.87,333.87,18991.0,336.01,337.14,333.87,333.87,18991.0
2025-03-10 11:20:00,334.0,334.73,333.72,334.57,20681.0,334.0,334.73,333.72,334.57,20681.0
2025-03-10 11:30:00,334.69,335.31,333.66,333.67,17757.0,334.69,335.31,333.66,333.67,17757.0
2025-03-10 11:40:00,333.79,333.79,332.01,333.38,24229.0,333.79,333.79,332.01,333.38,24229.0
2025-03-10 11:50:00,332.9,334.28,332.57,333.13,14632.0,332.9,334.28,332.57,333.13,14632.0
2025-03-10 12:00:00,333.35,334.71,332.69,332.93,27549.0,333.35,334.71,332.69,332.93,27549.0
2025-03-10 12:10:00,333.0,333.39,331.52,332.71,14028.0,333.0,333.39,331.52,332.71,14028.0
2025-03-10 12:20:00,332.75,334.34,332.58,334.03,22170.0,332.75,334.34,332.58,334.03,22170.0
2025-03-10 12:30:00,334.31,335.83,334.16,335.04,19319.0,334.31,335.83,334.16,335.04,19319.0
2025-03-10 12:40:00,335.12,335.42,333.95,333.95,11754.0,335.12,335.42,333.95,333.95,11754.0
2025-03-10 12:50:00,334.03,335.0,333.97,334.92,16076.0,334.03,335.0,333.97,334.92,16076.0
2025-03-10 13:00:00,334.92,335.47,333.82,334.75,18942.0,334.92,335.47,333.82,334.75,18942.0
2025-03-10 13:10:00,334.56,335.83,334.08,334.66,22807.0,334.56,335.83,334.08,334.66,22807.0
2025-03-10 13:20:00,334.55,335.44,334.31,334.87,11463.0,334.55,335.44,334.31,334.87,11463.0
2025-03-10 13:30:00,334.7,334.96,334.05,334.67,10148.0,334.7,334.96,334.05,334.67,10148.0
2025-03-10 13:40:00,334.78,335.18,334.03,334.03,5882.0,334.78,335.18,334.03,334.03,5882.0
2025-03-10 13:50:00,333.84,335.25,333.42,334.36,18975.0,333.84,335.25,333.42,334.36,18975.0
2025-03-10 14:00:00,334.04,334.26,332.25,332.56,10633.0,334.04,334.26,332.25,332.56,10633.0
2025-03-10 14:10:00,332.56,333.41,331.95,332.71,12851.0,332.56,333.41,331.95,332.71,12851.0
2025-03-10 14:20:00,332.45,333.43,332.25,332.25,11143.0,332.45,333.43,332.25,332.25,11143.0
2025-03-10 14:30:00,332.59,333.42,332.21,332.54,4658.0,332.59,333.42,332.21,332.54,4658.0
2025-03-10 14:40:00,332.28,332.85,331.88,332.56,11080.0,332.28,332.85,331.88,332.56,11080.0
2025-03-10 14:50:00,332.52,332.93,331.31,331.31,28714.0,332.52,332.93,331.31,331.31,28714.0
2025-03-10 15:00:00,331.46,331.78,330.72,331.55,30986.0,331.46,331.78,330.72,331.55,30986.0
2025-03-10 15:10:00,331.58,334.02,331.32,333.87,17378.0,331.58,334.02,331.32,333.87,17378.0
2025-03-10 15:20:00,333.53,335.37,333.3,334.77,53732.0,333.53,335.37,333.3,334.77,53732.0
2025-03-10 15:30:00,334.79,337.15,334.72,335.84,24042.0,334.79,337.15,334.72,335.84,24042.0
2025-03-10 15:40:00,335.86,335.86,333.26,334.42,21294.0,335.86,335.86,333.26,334.42,21294.0
2025-03-10 15:50:00,334.75,334.86,333.55,333.77,67229.0,334.75,334.86,333.55,333.77,67229.0
2025-03-11 09:30:00,333.85,333.94,326.19,329.13,40727.0,333.85,333.94,326.19,329.13,40727.0
2025-03-11 09:40:00,328.59,329.92,327.33,329.23,17252.0,328.59,329.92,327.33,329.23,17252.0
2025-03-11 09:50:00,328.68,329.89,328.2,329.72,17634.0,328.68,329.89,328.2,329.72,17634.0
2025-03-11 10:00:00,329.23,332.16,327.37,329.08,38261.0,329.23,332.16,327.37,329.08,38261.0
2025-03-11 10:10:00,329.08,329.08,326.5,327.91,44423.0,329.08,329.08,326.5,327.91,44423.0
2025-03-11 10:20:00,327.97,328.36,326.31,326.56,16004.0,327.97,328.36,326.31,326.56,16004.0
2025-03-11 10:30:00,326.99,327.35,325.35,326.26,40839.0,326.99,327.35,325.35,326.26,40839.0
2025-03-11 10:40:00,326.45,330.02,326.12,328.77,19575.0,326.45,330.02,326.12,328.77,19575.0
2025-03-11 10:50:00,328.96,330.47,328.29,328.29,10097.0,328.96,330.47,328.29,328.29,10097.0
2025-03-11 11:00:00,328.81,331.12,328.08,331.12,9556.0,328.81,331.12,328.08,331.12,9556.0
2025-03-11 11:10:00,331.36,331.36,329.42,329.8,8816.0,331.36,331.36,329.42,329.8,8816.0
2025-03-11 11:20:00,329.89,330.28,327.62,328.75,14987.0,329.89,330.28,327.62,328.75,14987.0
2025-03-11 11:30:00,328.46,329.32,327.69,328.65,10063.0,328.46,329.32,327.69,328.65,10063.0
2025-03-11 11:40:00,328.42,329.55,327.82,328.29,14127.0,328.42,329.55,327.82,328.29,14127.0
2025-03-11 11:50:00,328.47,328.91,327.43,327.43,14913.0,328.47,328.91,327.43,327.43,14913.0
2025-03-11 12:00:00,327.37,327.87,326.25,326.44,9632.0,327.37,327.87,326.25,326.44,9632.0
2025-03-11 12:10:00,326.22,326.22,324.62,324.69,13400.0,326.22,326.22,324.62,324.69,13400.0
2025-03-11 12:20:00,324.75,325.87,324.3,324.3,15665.0,324.75,325.87,324.3,324.3,15665.0
2025-03-11 12:30:00,325.0,325.64,323.51,323.6,8470.0,325.0,325.64,323.51,323.6,8470.0
2025-03-11 12:40:00,323.61,324.39,322.76,322.76,12364.0,323.61,324.39,322.76,322.76,12364.0
2025-03-11 12:50:00,323.11,323.26,321.37,321.89,18256.0,323.11,323.26,321.37,321.89,18256.0
2025-03-11 13:00:00,321.9,321.9,320.32,320.49,14299.0,321.9,321.9,320.32,320.49,14299.0
2025-03-11 13:10:00,320.73,320.73,319.31,320.48,34655.0,320.73,320.73,319.31,320.48,34655.0
2025-03-11 13:20:00,320.35,320.93,319.35,319.47,18821.0,320.35,320.93,319.35,319.47,18821.0
2025-03-11 13:30:00,319.42,320.26,317.9,318.03,28082.0,319.42,320.26,317.9,318.03,28082.0
2025-03-11 13:40:00,318.08,321.72,317.71,321.25,27080.0,318.08,321.72,317.71,321.25,27080.0
2025-03-11 13:50:00,320.89,321.2,318.71,319.37,11257.0,320.89,321.2,318.71,319.37,11257.0
2025-03-11 14:00:00,319.5,321.38,319.49,319.91,12028.0,319.5,321.38,319.49,319.91,12028.0
2025-03-11 14:10:00,320.02,321.14,319.67,320.57,27322.0,320.02,321.14,319.67,320.57,27322.0
2025-03-11 14:20:00,320.86,322.23,320.57,320.89,19161.0,320.86,322.23,320.57,320.89,19161.0
2025-03-11 14:30:00,320.88,321.76,320.42,321.15,59133.0,320.88,321.76,320.42,321.15,59133.0
2025-03-11 14:40:00,321.16,323.51,321.16,322.64,16267.0,321.16,323.51,321.16,322.64,16267.0
2025-03-11 14:50:00,323.0,324.01,322.62,323.38,16598.0,323.0,324.01,322.62,323.38,16598.0
2025-03-11 15:00:00,323.52,324.13,322.54,322.83,31722.0,323.52,324.13,322.54,322.83,31722.0
2025-03-11 15:10:00,322.8,322.8,320.91,321.18,28861.0,322.8,322.8,320.91,321.18,28861.0
2025-03-11 15:20:00,321.35,322.15,320.99,321.78,21904.0,321.35,322.15,320.99,321.78,21904.0
2025-03-11 15:30:00,321.29,321.85,320.5,320.99,21915.0,321.29,321.85,320.5,320.99,21915.0
2025-03-11 15:40:00,320.99,321.53,319.85,321.31,39516.0,320.99,321.53,319.85,321.31,39516.0
2025-03-11 15:50:00,321.1,321.29,319.06,319.28,126843.0,321.1,321.29,319.06,319.28,126843.0
2025-03-12 09:30:00,322.99,324.8,321.0,322.91,73842.0,322.99,324.8,321.0,322.91,73842.0
2025-03-12 09:40:00,322.94,324.05,321.56,322.14,75641.0,322.94,324.05,321.56,322.14,75641.0
2025-03-12 09:50:00,323.17,323.33,320.0,320.89,18142.0,323.17,323.33,320.0,320.89,18142.0
2025-03-12 10:00:00,320.5,322.49,320.03,321.47,33282.0,320.5,322.49,320.03,321.47,33282.0
2025-03-12 10:10:00,321.47,322.56,319.0,320.19,25113.0,321.47,322.56,319.0,320.19,25113.0
2025-03-12 10:20:00,319.95,321.4,318.32,321.15,13237.0,319.95,321.4,318.32,321.15,13237.0
2025-03-12 10:30:00,320.97,321.25,319.68,320.06,56927.0,320.97,321.25,319.68,320.06,56927.0
2025-03-12 10:40:00,319.88,320.57,318.68,319.7,30346.0,319.88,320.57,318.68,319.7,30346.0
2025-03-12 10:50:00,319.64,319.83,317.64,317.64,9416.0,319.64,319.83,317.64,317.64,9416.0
2025-03-12 11:00:00,317.84,318.4,316.77,317.46,20454.0,317.84,318.4,316.77,317.46,20454.0
2025-03-12 11:10:00,317.37,318.09,316.95,317.79,8074.0,317.37,318.09,316.95,317.79,8074.0
2025-03-12 11:20:00,317.36,318.14,316.37,318.13,9530.0,317.36,318.14,316.37,318.13,9530.0
2025-03-12 11:30:00,317.74,318.37,317.21,317.39,25515.0,317.74,318.37,317.21,317.39,25515.0
2025-03-12 11:40:00,317.23,317.25,316.31,317.0,20875.0,317.23,317.25,316.31,317.0,20875.0
2025-03-12 11:50:00,316.52,317.69,316.01,317.21,8315.0,316.52,317.69,316.01,317.21,8315.0
2025-03-12 12:00:00,317.63,317.64,316.53,317.32,6641.0,317.63,317.64,316.53,317.32,6641.0
2025-03-12 12:10:00,317.1,318.14,316.67,318.06,7924.0,317.1,318.14,316.67,318.06,7924.0
2025-03-12 12:20:00,318.65,319.06,317.28,317.28,11427.0,318.65,319.06,317.28,317.28,11427.0
2025-03-12 12:30:00,317.86,319.77,317.68,319.57,32162.0,317.86,319.77,317.68,319.57,32162.0
2025-03-12 12:40:00,319.56,319.81,317.67,319.53,13759.0,319.56,319.81,317.67,319.53,13759.0
2025-03-12 12:50:00,319.56,320.0,317.85,317.85,12834.0,319.56,320.0,317.85,317.85,12834.0
2025-03-12 13:00:00,318.05,318.73,317.73,318.73,10194.0,318.05,318.73,317.73,318.73,10194.0
2025-03-12 13:10:00,318.7,319.19,318.1,318.38,7165.0,318.7,319.19,318.1,318.38,7165.0
2025-03-12 13:20:00,318.67,319.53,318.35,319.15,6496.0,318.67,319.53,318.35,319.15,6496.0
2025-03-12 13:30:00,319.02,320.87,319.02,319.95,9177.0,319.02,320.87,319.02,319.95,9177.0
2025-03-12 13:40:00,319.95,319.98,319.0,319.27,9541.0,319.95,319.98,319.0,319.27,9541.0
2025-03-12 13:50:00,319.25,319.27,316.56,316.56,13301.0,319.25,319.27,316.56,316.56,13301.0
2025-03-12 14:00:00,316.82,317.94,316.13,316.92,18030.0,316.82,317.94,316.13,316.92,18030.0
2025-03-12 14:10:00,316.96,317.76,316.73,317.12,6373.0,316.96,317.76,316.73,317.12,6373.0
2025-03-12 14:20:00,317.41,317.99,316.76,317.85,20973.0,317.41,317.99,316.76,317.85,20973.0
2025-03-12 14:30:00,317.7,318.67,317.47,318.12,18285.0,317.7,318.67,317.47,318.12,18285.0
2025-03-12 14:40:00,318.19,319.25,318.19,319.24,9495.0,318.19,319.25,318.19,319.24,9495.0
2025-03-12 14:50:00,319.19,319.21,317.51,317.95,11684.0,319.19,319.21,317.51,317.95,11684.0
2025-03-12 15:00:00,317.7,317.7,316.59,317.04,12117.0,317.7,317.7,316.59,317.04,12117.0
2025-03-12 15:10:00,317.04,317.31,316.66,317.05,12297.0,317.04,317.31,316.66,317.05,12297.0
2025-03-12 15:20:00,317.06,317.35,316.11,316.62,19646.0,317.06,317.35,316.11,316.62,19646.0
2025-03-12 15:30:00,316.9,317.61,316.22,317.57,18050.0,316.9,317.61,316.22,317.57,18050.0
2025-03-12 15:40:00,317.84,317.84,316.56,317.18,33245.0,317.84,317.84,316.56,317.18,33245.0
2025-03-12 15:50:00,317.02,317.38,315.67,316.5,103668.0,317.02,317.38,315.67,316.5,103668.0
2025-03-13 09:30:00,316.09,317.25,312.0,313.66,49324.0,316.09,317.25,312.0,313.66,49324.0
2025-03-13 09:40:00,313.32,314.0,310.46,312.91,33508.0,313.32,314.0,310.46,312.91,33508.0
2025-03-13 09:50:00,313.19,313.31,311.35,311.84,21189.0,313.19,313.31,311.35,311.84,21189.0
2025-03-13 10:00:00,311.61,313.46,311.19,311.75,30943.0,311.61,313.46,311.19,311.75,30943.0
2025-03-13 10:10:00,311.58,314.43,311.57,314.4,16153.0,311.58,314.43,311.57,314.4,16153.0
2025-03-13 10:20:00,314.26,314.28,311.92,311.92,17156.0,314.26,314.28,311.92,311.92,17156.0
2025-03-13 10:30:00,312.05,312.64,308.83,309.19,20413.0,312.05,312.64,308.83,309.19,20413.0
2025-03-13 10:40:00,309.4,310.56,309.04,309.3,14564.0,309.4,310.56,309.04,309.3,14564.0
2025-03-13 10:50:00,309.65,310.69,309.56,310.69,19871.0,309.65,310.69,309.56,310.69,19871.0
2025-03-13 11:00:00,310.63,311.8,310.0,310.0,9297.0,310.63,311.8,310.0,310.0,9297.0
2025-03-13 11:10:00,310.38,310.4,309.4,309.42,11419.0,310.38,310.4,309.4,309.42,11419.0
2025-03-13 11:20:00,309.62,309.62,308.4,308.54,9668.0,309.62,309.62,308.4,308.54,9668.0
2025-03-13 11:30:00,308.61,309.11,306.88,307.46,22912.0,308.61,309.11,306.88,307.46,22912.0
2025-03-13 11:40:00,307.24,309.7,307.23,308.65,23227.0,307.24,309.7,307.23,308.65,23227.0
2025-03-13 11:50:00,308.6,309.0,307.64,307.64,12743.0,308.6,309.0,307.64,307.64,12743.0
2025-03-13 12:00:00,308.03,309.05,307.83,308.18,16783.0,308.03,309.05,307.83,308.18,16783.0
2025-03-13 12:10:00,308.19,308.9,307.72,307.87,12890.0,308.19,308.9,307.72,307.87,12890.0
2025-03-13 12:20:00,307.87,309.14,307.87,308.67,31347.0,307.87,309.14,307.87,308.67,31347.0
2025-03-13 12:30:00,308.36,310.33,308.27,310.33,9487.0,308.36,310.33,308.27,310.33,9487.0
2025-03-13 12:40:00,310.13,310.13,308.24,308.69,7194.0,310.13,310.13,308.24,308.69,7194.0
2025-03-13 12:50:00,308.58,310.08,308.58,308.93,5758.0,308.58,310.08,308.58,308.93,5758.0
2025-03-13 13:00:00,309.31,309.58,308.45,308.77,16036.0,309.31,309.58,308.45,308.77,16036.0
2025-03-13 13:10:00,309.02,309.02,307.08,307.28,8659.0,309.02,309.02,307.08,307.28,8659.0
2025-03-13 13:20:00,307.19,307.31,306.19,306.66,10035.0,307.19,307.31,306.19,306.66,10035.0
2025-03-13 13:30:00,306.33,306.64,304.77,304.77,20675.0,306.33,306.64,304.77,304.77,20675.0
2025-03-13 13:40:00,305.0,306.58,305.0,306.44,27569.0,305.0,306.58,305.0,306.44,27569.0
2025-03-13 13:50:00,306.25,306.94,305.4,305.56,8849.0,306.25,306.94,305.4,305.56,8849.0
2025-03-13 14:00:00,305.48,306.11,304.82,305.69,31981.0,305.48,306.11,304.82,305.69,31981.0
2025-03-13 14:10:00,305.81,306.9,305.53,306.12,16232.0,305.81,306.9,305.53,306.12,16232.0
2025-03-13 14:20:00,306.25,307.25,305.64,307.19,18056.0,306.25,307.25,305.64,307.19,18056.0
2025-03-13 14:30:00,307.2,308.56,306.5,308.41,20696.0,307.2,308.56,306.5,308.41,20696.0
2025-03-13 14:40:00,308.39,310.19,308.39,310.19,23981.0,308.39,310.19,308.39,310.19,23981.0
2025-03-13 14:50:00,310.13,310.19,308.4,308.76,52708.0,310.13,310.19,308.4,308.76,52708.0
2025-03-13 15:00:00,308.89,309.36,307.88,307.94,49721.0,308.89,309.36,307.88,307.94,49721.0
2025-03-13 15:10:00,307.78,309.4,307.66,309.16,10747.0,307.78,309.4,307.66,309.16,10747.0
2025-03-13 15:20:00,308.87,309.14,308.3,308.69,39581.0,308.87,309.14,308.3,308.69,39581.0
2025-03-13 15:30:00,308.64,308.64,307.18,307.38,13735.0,308.64,308.64,307.18,307.38,13735.0
2025-03-13 15:40:00,307.38,307.97,306.95,307.24,44574.0,307.38,307.97,306.95,307.24,44574.0
2025-03-13 15:50:00,307.04,309.8,306.9,309.63,104122.0,307.04,309.8,306.9,309.63,104122.0
2025-03-14 09:30:00,313.99,316.0,311.22,311.87,38663.0,313.99,316.0,311.22,311.87,38663.0
2025-03-14 09:40:00,312.47,312.94,311.27,312.73,23087.0,312.47,312.94,311.27,312.73,23087.0
2025-03-14 09:50:00,312.95,313.99,312.28,312.61,67655.0,312.95,313.99,312.28,312.61,67655.0
2025-03-14 10:00:00,312.3,316.98,310.0,313.89,19847.0,312.3,316.98,310.0,313.89,19847.0
2025-03-14 10:10:00,314.34,315.36,312.95,312.96,8604.0,314.34,315.36,312.95,312.96,8604.0
2025-03-14 10:20:00,312.44,312.74,310.65,311.5,10638.0,312.44,312.74,310.65,311.5,10638.0
2025-03-14 10:30:00,311.79,313.18,311.79,312.68,16272.0,311.79,313.18,311.79,312.68,16272.0
2025-03-14 10:40:00,312.7,313.28,311.33,311.46,8912.0,312.7,313.28,311.33,311.46,8912.0
2025-03-14 10:50:00,311.63,313.35,311.18,313.07,20057.0,311.63,313.35,311.18,313.07,20057.0
2025-03-14 11:00:00,313.23,313.81,311.99,311.99,28810.0,313.23,313.81,311.99,311.99,28810.0
2025-03-14 11:10:00,312.22,314.27,312.22,313.36,11167.0,312.22,314.27,312.22,313.36,11167.0
2025-03-14 11:20:00,313.57,314.07,313.11,313.16,10723.0,313.57,314.07,313.11,313.16,10723.0
2025-03-14 11:30:00,313.47,314.67,313.18,314.67,22266.0,313.47,314.67,313.18,314.67,22266.0
2025-03-14 11:40:00,314.53,314.83,313.73,313.85,9185.0,314.53,314.83,313.73,313.85,9185.0
2025-03-14 11:50:00,313.99,313.99,312.58,313.01,14994.0,313.99,313.99,312.58,313.01,14994.0
2025-03-14 12:00:00,313.02,313.55,311.89,312.25,12470.0,313.02,313.55,311.89,312.25,12470.0
2025-03-14 12:10:00,311.9,312.49,311.0,311.5,13652.0,311.9,312.49,311.0,311.5,13652.0
2025-03-14 12:20:00,311.27,312.02,310.61,310.62,13303.0,311.27,312.02,310.61,310.62,13303.0
2025-03-14 12:30:00,310.74,311.45,310.73,311.06,7991.0,310.74,311.45,310.73,311.06,7991.0
2025-03-14 12:40:00,311.05,311.39,310.42,311.25,5112.0,311.05,311.39,310.42,311.25,5112.0
2025-03-14 12:50:00,311.24,312.18,311.24,311.94,17264.0,311.24,312.18,311.24,311.94,17264.0
2025-03-14 13:00:00,312.06,312.78,311.88,312.37,8025.0,312.06,312.78,311.88,312.37,8025.0
2025-03-14 13:10:00,312.1,312.41,311.51,312.13,5142.0,312.1,312.41,311.51,312.13,5142.0
2025-03-14 13:20:00,311.9,312.28,311.02,311.82,9102.0,311.9,312.28,311.02,311.82,9102.0
2025-03-14 13:30:00,311.74,312.17,311.18,311.18,10526.0,311.74,312.17,311.18,311.18,10526.0
2025-03-14 13:40:00,311.01,311.01,309.18,309.57,25608.0,311.01,311.01,309.18,309.57,25608.0
2025-03-14 13:50:00,309.57,310.0,309.23,309.29,7573.0,309.57,310.0,309.23,309.29,7573.0
2025-03-14 14:00:00,309.46,310.09,309.22,309.77,4979.0,309.46,310.09,309.22,309.77,4979.0
2025-03-14 14:10:00,309.91,309.92,309.02,309.4,7803.0,309.91,309.92,309.02,309.4,7803.0
2025-03-14 14:20:00,309.19,309.81,309.05,309.52,9365.0,309.19,309.81,309.05,309.52,9365.0
2025-03-14 14:30:00,309.72,310.17,309.18,309.53,21531.0,309.72,310.17,309.18,309.53,21531.0
2025-03-14 14:40:00,309.71,309.9,309.05,309.64,17735.0,309.71,309.9,309.05,309.64,17735.0
2025-03-14 14:50:00,309.7,309.79,308.95,309.38,14940.0,309.7,309.79,308.95,309.38,14940.0
2025-03-14 15:00:00,309.28,309.74,309.17,309.74,21716.0,309.28,309.74,309.17,309.74,21716.0
2025-03-14 15:10:00,309.96,310.55,309.95,310.29,5978.0,309.96,310.55,309.95,310.29,5978.0
2025-03-14 15:20:00,310.18,310.62,309.45,309.46,8237.0,310.18,310.62,309.45,309.46,8237.0
2025-03-14 15:30:00,309.43,309.52,308.9,308.9,13089.0,309.43,309.52,308.9,308.9,13089.0
2025-03-14 15:40:00,308.75,309.42,308.7,309.16,15808.0,308.75,309.42,308.7,309.16,15808.0
2025-03-14 15:50:00,309.35,311.67,308.66,311.04,109297.0,309.35,311.67,308.66,311.04,109297.0
2025-03-17 09:30:00,313.79,319.41,313.5,317.85,55672.0,313.79,319.41,313.5,317.85,55672.0
2025-03-17 09:40:00,317.0,322.44,316.8,320.34,40987.0,317.0,322.44,316.8,320.34,40987.0
2025-03-17 09:50:00,320.36,320.57,318.15,318.73,19779.0,320.36,320.57,318.15,318.73,19779.0
2025-03-17 10:00:00,318.01,319.2,316.06,317.92,32950.0,318.01,319.2,316.06,317.92,32950.0
2025-03-17 10:10:00,317.54,319.29,317.46,319.13,10145.0,317.54,319.29,317.46,319.13,10145.0
2025-03-17 10:20:00,319.6,321.76,319.59,320.79,14279.0,319.6,321.76,319.59,320.79,14279.0
2025-03-17 10:30:00,320.79,322.0,320.14,321.94,21307.0,320.79,322.0,320.14,321.94,21307.0
2025-03-17 10:40:00,321.85,321.94,321.16,321.83,13355.0,321.85,321.94,321.16,321.83,13355.0
2025-03-17 10:50:00,321.56,322.38,321.3,322.38,15131.0,321.56,322.38,321.3,322.38,15131.0
2025-03-17 11:00:00,322.54,323.3,321.52,321.8,11498.0,322.54,323.3,321.52,321.8,11498.0
2025-03-17 11:10:00,322.0,323.73,321.32,323.53,14340.0,322.0,323.73,321.32,323.53,14340.0
2025-03-17 11:20:00,323.9,324.47,322.38,322.8,22014.0,323.9,324.47,322.38,322.8,22014.0
2025-03-17 11:30:00,322.8,323.33,321.54,321.76,15156.0,322.8,323.33,321.54,321.76,15156.0
2025-03-17 11:40:00,321.52,322.97,321.52,322.63,11801.0,321.52,322.97,321.52,322.63,11801.0
2025-03-17 11:50:00,322.33,322.49,321.63,321.63,8444.0,322.33,322.49,321.63,321.63,8444.0
2025-03-17 12:00:00,321.67,323.44,321.4,322.88,6277.0,321.67,323.44,321.4,322.88,6277.0
2025-03-17 12:10:00,322.93,323.4,322.59,322.78,5508.0,322.93,323.4,322.59,322.78,5508.0
2025-03-17 12:20:00,322.51,323.0,322.26,322.69,6781.0,322.51,323.0,322.26,322.69,6781.0
2025-03-17 12:30:00,322.69,323.61,322.11,323.39,8422.0,322.69,323.61,322.11,323.39,8422.0
2025-03-17 12:40:00,323.34,323.89,322.79,323.88,12659.0,323.34,323.89,322.79,323.88,12659.0
2025-03-17 12:50:00,323.93,324.34,323.56,324.0,13330.0,323.93,324.34,323.56,324.0,13330.0
2025-03-17 13:00:00,324.05,324.41,323.52,323.96,17883.0,324.05,324.41,323.52,323.96,17883.0
2025-03-17 13:10:00,323.95,324.95,323.93,324.9,7173.0,323.95,324.95,323.93,324.9,7173.0
2025-03-17 13:20:00,324.75,325.91,324.73,325.0,18530.0,324.75,325.91,324.73,325.0,18530.0
2025-03-17 13:30:00,325.03,326.88,324.77,326.63,7171.0,325.03,326.88,324.77,326.63,7171.0
2025-03-17 13:40:00,326.53,328.0,326.52,327.6,14880.0,326.53,328.0,326.52,327.6,14880.0
2025-03-17 13:50:00,327.75,328.32,327.6,327.86,10845.0,327.75,328.32,327.6,327.86,10845.0
2025-03-17 14:00:00,327.86,328.31,326.9,327.31,23960.0,327.86,328.31,326.9,327.31,23960.0
2025-03-17 14:10:00,327.1,327.3,325.89,327.18,12513.0,327.1,327.3,325.89,327.18,12513.0
2025-03-17 14:20:00,327.22,327.93,326.52,327.62,16670.0,327.22,327.93,326.52,327.62,16670.0
2025-03-17 14:30:00,327.62,329.09,327.53,328.68,14441.0,327.62,329.09,327.53,328.68,14441.0
2025-03-17 14:40:00,328.02,328.77,327.73,328.4,13333.0,328.02,328.77,327.73,328.4,13333.0
2025-03-17 14:50:00,328.52,328.92,327.86,328.06,21973.0,328.52,328.92,327.86,328.06,21973.0
2025-03-17 15:00:00,327.92,328.75,327.34,328.55,15415.0,327.92,328.75,327.34,328.55,15415.0
2025-03-17 15:10:00,328.42,328.81,328.19,328.52,16639.0,328.42,328.81,328.19,328.52,16639.0
2025-03-17 15:20:00,328.75,329.12,328.34,328.83,17746.0,328.75,329.12,328.34,328.83,17746.0
2025-03-17 15:30:00,328.93,329.95,328.51,329.9,18491.0,328.93,329.95,328.51,329.9,18491.0
2025-03-17 15:40:00,329.95,330.42,329.53,329.72,29559.0,329.95,330.42,329.53,329.72,29559.0
2025-03-17 15:50:00,329.72,329.92,326.4,327.01,169297.0,329.72,329.92,326.4,327.01,169297.0
2025-03-18 09:30:00,325.89,326.0,324.0,325.39,26976.0,325.89,326.0,324.0,325.39,26976.0
2025-03-18 09:40:00,325.32,325.6,322.06,323.08,21187.0,325.32,325.6,322.06,323.08,21187.0
2025-03-18 09:50:00,322.66,322.78,320.2,321.0,25687.0,322.66,322.78,320.2,321.0,25687.0
2025-03-18 10:00:00,320.83,323.67,320.78,323.56,12497.0,320.83,323.67,320.78,323.56,12497.0
2025-03-18 10:10:00,323.17,323.25,321.46,321.87,18748.0,323.17,323.25,321.46,321.87,18748.0
2025-03-18 10:20:00,321.87,322.94,321.85,322.38,11925.0,321.87,322.94,321.85,322.38,11925.0
2025-03-18 10:30:00,322.38,322.58,321.64,322.57,8994.0,322.38,322.58,321.64,322.57,8994.0
2025-03-18 10:40:00,322.59,322.6,321.28,321.73,5873.0,322.59,322.6,321.28,321.73,5873.0
2025-03-18 10:50:00,321.3,321.92,320.29,320.54,27787.0,321.3,321.92,320.29,320.54,27787.0
2025-03-18 11:00:00,320.5,320.62,319.22,320.28,22957.0,320.5,320.62,319.22,320.28,22957.0
2025-03-18 11:10:00,320.29,320.86,319.99,320.4,7348.0,320.29,320.86,319.99,320.4,7348.0
2025-03-18 11:20:00,320.4,320.69,319.95,320.04,6698.0,320.4,320.69,319.95,320.04,6698.0
2025-03-18 11:30:00,320.1,321.06,319.89,321.05,5974.0,320.1,321.06,319.89,321.05,5974.0
2025-03-18 11:40:00,321.12,321.19,320.44,321.0,4854.0,321.12,321.19,320.44,321.0,4854.0
2025-03-18 11:50:00,320.72,321.14,320.29,321.03,11411.0,320.72,321.14,320.29,321.03,11411.0
2025-03-18 12:00:00,320.78,320.91,320.33,320.38,5873.0,320.78,320.91,320.33,320.38,5873.0
2025-03-18 12:10:00,320.65,321.76,320.54,321.04,8290.0,320.65,321.76,320.54,321.04,8290.0
2025-03-18 12:20:00,321.22,321.51,320.85,321.5,3925.0,321.22,321.51,320.85,321.5,3925.0
2025-03-18 12:30:00,321.71,321.8,320.81,321.11,9916.0,321.71,321.8,320.81,321.11,9916.0
2025-03-18 12:40:00,321.13,321.41,320.4,320.5,6663.0,321.13,321.41,320.4,320.5,6663.0
2025-03-18 12:50:00,320.62,321.7,320.18,321.31,7160.0,320.62,321.7,320.18,321.31,7160.0
2025-03-18 13:00:00,321.62,321.79,320.94,321.11,5170.0,321.62,321.79,320.94,321.11,5170.0
2025-03-18 13:10:00,321.32,322.55,321.31,321.65,7990.0,321.32,322.55,321.31,321.65,7990.0
2025-03-18 13:20:00,321.66,322.91,321.36,322.63,7973.0,321.66,322.91,321.36,322.63,7973.0
2025-03-18 13:30:00,322.88,324.29,322.88,323.52,7047.0,322.88,324.29,322.88,323.52,7047.0
2025-03-18 13:40:00,323.5,323.55,323.09,323.18,4736.0,323.5,323.55,323.09,323.18,4736.0
2025-03-18 13:50:00,323.39,323.97,323.0,323.0,3699.0,323.39,323.97,323.0,323.0,3699.0
2025-03-18 14:00:00,323.24,323.24,322.17,322.5,5260.0,323.24,323.24,322.17,322.5,5260.0
2025-03-18 14:10:00,322.31,322.31,321.91,322.01,4959.0,322.31,322.31,321.91,322.01,4959.0
2025-03-18 14:20:00,322.22,322.59,321.8,321.81,4883.0,322.22,322.59,321.8,321.81,4883.0
2025-03-18 14:30:00,321.85,322.63,321.84,322.62,2921.0,321.85,322.63,321.84,322.62,2921.0
2025-03-18 14:40:00,322.25,322.52,321.78,322.52,7365.0,322.25,322.52,321.78,322.52,7365.0
2025-03-18 14:50:00,322.46,323.11,322.13,322.81,7773.0,322.46,323.11,322.13,322.81,7773.0
2025-03-18 15:00:00,322.29,322.9,322.14,322.42,8847.0,322.29,322.9,322.14,322.42,8847.0
2025-03-18 15:10:00,322.5,322.9,322.44,322.8,5809.0,322.5,322.9,322.44,322.8,5809.0
2025-03-18 15:20:00,322.61,322.87,322.12,322.38,11409.0,322.61,322.87,322.12,322.38,11409.0
2025-03-18 15:30:00,322.67,323.18,322.3,322.46,7670.0,322.67,323.18,322.3,322.46,7670.0
2025-03-18 15:40:00,322.45,323.34,322.17,322.32,18311.0,322.45,323.34,322.17,322.32,18311.0
2025-03-18 15:50:00,322.43,323.13,322.31,323.01,42847.0,322.43,323.13,322.31,323.01,42847.0
2025-03-19 09:30:00,319.45,321.51,318.56,320.1,35285.0,319.45,321.51,318.56,320.1,35285.0
2025-03-19 09:40:00,320.34,322.38,320.16,321.21,9637.0,320.34,322.38,320.16,321.21,9637.0
2025-03-19 09:50:00,320.62,321.0,320.0,320.8,9994.0,320.62,321.0,320.0,320.8,9994.0
2025-03-19 10:00:00,320.8,324.25,320.8,323.91,10410.0,320.8,324.25,320.8,323.91,10410.0
2025-03-19 10:10:00,324.14,325.65,324.14,325.65,10639.0,324.14,325.65,324.14,325.65,10639.0
2025-03-19 10:20:00,325.48,325.82,324.66,325.5,6675.0,325.48,325.82,324.66,325.5,6675.0
2025-03-19 10:30:00,325.01,325.68,324.58,324.88,9426.0,325.01,325.68,324.58,324.88,9426.0
2025-03-19 10:40:00,325.38,325.81,325.1,325.81,2400.0,325.38,325.81,325.1,325.81,2400.0
2025-03-19 10:50:00,325.48,325.77,324.89,325.77,3511.0,325.48,325.77,324.89,325.77,3511.0
2025-03-19 11:00:00,325.88,327.37,325.88,327.37,4225.0,325.88,327.37,325.88,327.37,4225.0
2025-03-19 11:10:00,327.35,328.0,326.53,326.53,4353.0,327.35,328.0,326.53,326.53,4353.0
2025-03-19 11:20:00,326.53,327.77,326.53,327.45,2455.0,326.53,327.77,326.53,327.45,2455.0
2025-03-19 11:30:00,326.65,327.42,326.65,327.06,1800.0,326.65,327.42,326.65,327.06,1800.0
2025-03-19 11:40:00,327.2,327.46,327.06,327.24,4369.0,327.2,327.46,327.06,327.24,4369.0
2025-03-19 11:50:00,327.5,328.23,326.91,327.06,6532.0,327.5,328.23,326.91,327.06,6532.0
2025-03-19 12:00:00,327.21,327.64,326.98,327.19,2437.0,327.21,327.64,326.98,327.19,2437.0
2025-03-19 12:10:00,326.96,327.14,326.33,326.91,5479.0,326.96,327.14,326.33,326.91,5479.0
2025-03-19 12:20:00,326.69,326.69,325.42,326.18,4311.0,326.69,326.69,325.42,326.18,4311.0
2025-03-19 12:30:00,325.96,326.3,325.64,326.2,3679.0,325.96,326.3,325.64,326.2,3679.0
2025-03-19 12:40:00,326.46,326.61,325.82,325.98,2821.0,326.46,326.61,325.82,325.98,2821.0
2025-03-19 12:50:00,325.95,326.0,325.46,325.46,2502.0,325.95,326.0,325.46,325.46,2502.0
2025-03-19 13:00:00,325.57,325.57,324.89,324.96,2531.0,325.57,325.57,324.89,324.96,2531.0
2025-03-19 13:10:00,324.65,324.65,323.8,324.21,5959.0,324.65,324.65,323.8,324.21,5959.0
2025-03-19 13:20:00,324.26,324.42,323.94,323.94,3439.0,324.26,324.42,323.94,323.94,3439.0
2025-03-19 13:30:00,324.12,324.51,323.8,324.19,2304.0,324.12,324.51,323.8,324.19,2304.0
2025-03-19 13:40:00,324.19,324.61,322.5,322.61,12731.0,324.19,324.61,322.5,322.61,12731.0
2025-03-19 13:50:00,322.71,323.11,322.52,323.11,7329.0,322.71,323.11,322.52,323.11,7329.0
2025-03-19 14:00:00,322.68,324.42,322.32,324.31,8434.0,322.68,324.42,322.32,324.31,8434.0
2025-03-19 14:10:00,324.31,324.7,323.96,324.36,22834.0,324.31,324.7,323.96,324.36,22834.0
2025-03-19 14:20:00,324.37,325.58,324.36,325.25,11840.0,324.37,325.58,324.36,325.25,11840.0
2025-03-19 14:30:00,324.95,326.84,324.95,326.21,7344.0,324.95,326.84,324.95,326.21,7344.0
2025-03-19 14:40:00,325.87,327.91,325.87,327.55,6180.0,325.87,327.91,325.87,327.55,6180.0
2025-03-19 14:50:00,327.71,330.38,327.67,329.9,24952.0,327.71,330.38,327.67,329.9,24952.0
2025-03-19 15:00:00,330.18,330.55,329.6,330.22,9645.0,330.18,330.55,329.6,330.22,9645.0
2025-03-19 15:10:00,330.81,330.81,329.78,330.35,4854.0,330.81,330.81,329.78,330.35,4854.0
2025-03-19 15:20:00,330.24,330.34,328.36,328.56,10408.0,330.24,330.34,328.36,328.56,10408.0
2025-03-19 15:30:00,328.98,330.0,328.66,329.79,13446.0,328.98,330.0,328.66,329.79,13446.0
2025-03-19 15:40:00,329.57,330.31,329.56,329.85,10554.0,329.57,330.31,329.56,329.85,10554.0
2025-03-19 15:50:00,329.66,330.24,328.8,329.57,63026.0,329.66,330.24,328.8,329.57,63026.0
2025-03-20 09:30:00,328.03,330.45,326.33,328.21,20629.0,328.03,330.45,326.33,328.21,20629.0
2025-03-20 09:40:00,329.21,329.21,327.15,328.4,13158.0,329.21,329.21,327.15,328.4,13158.0
2025-03-20 09:50:00,328.11,332.57,328.1,331.83,13153.0,328.11,332.57,328.1,331.83,13153.0
2025-03-20 10:00:00,331.86,333.01,330.38,330.38,11388.0,331.86,333.01,330.38,330.38,11388.0
2025-03-20 10:10:00,330.69,331.42,329.83,330.76,9602.0,330.69,331.42,329.83,330.76,9602.0
2025-03-20 10:20:00,330.77,332.6,330.47,332.18,7080.0,330.77,332.6,330.47,332.18,7080.0
2025-03-20 10:30:00,332.17,332.17,330.32,330.86,14745.0,332.17,332.17,330.32,330.86,14745.0
2025-03-20 10:40:00,330.27,331.57,330.19,331.51,10952.0,330.27,331.57,330.19,331.51,10952.0
2025-03-20 10:50:00,330.91,331.7,330.0,330.0,11907.0,330.91,331.7,330.0,330.0,11907.0
2025-03-20 11:00:00,330.25,330.56,329.5,329.81,7562.0,330.25,330.56,329.5,329.81,7562.0
2025-03-20 11:10:00,329.51,329.55,328.26,328.48,3972.0,329.51,329.55,328.26,328.48,3972.0
2025-03-20 11:20:00,328.78,329.1,328.28,328.29,6371.0,328.78,329.1,328.28,328.29,6371.0
2025-03-20 11:30:00,328.45,328.49,327.6,327.93,5551.0,328.45,328.49,327.6,327.93,5551.0
2025-03-20 11:40:00,328.38,329.27,327.99,329.26,5773.0,328.38,329.27,327.99,329.26,5773.0
2025-03-20 11:50:00,328.8,329.42,328.02,328.02,5672.0,328.8,329.42,328.02,328.02,5672.0
2025-03-20 12:00:00,328.01,329.19,327.71,328.35,7408.0,328.01,329.19,327.71,328.35,7408.0
2025-03-20 12:10:00,328.24,328.53,327.36,327.36,3187.0,328.24,328.53,327.36,327.36,3187.0
2025-03-20 12:20:00,327.56,327.57,326.27,326.44,11535.0,327.56,327.57,326.27,326.44,11535.0
2025-03-20 12:30:00,326.62,327.1,326.21,326.88,6288.0,326.62,327.1,326.21,326.88,6288.0
2025-03-20 12:40:00,326.87,327.15,326.11,326.5,13331.0,326.87,327.15,326.11,326.5,13331.0
2025-03-20 12:50:00,326.5,327.3,326.5,326.72,1300.0,326.5,327.3,326.5,326.72,1300.0
2025-03-20 13:00:00,326.81,327.72,326.63,327.38,5042.0,326.81,327.72,326.63,327.38,5042.0
2025-03-20 13:10:00,327.13,327.56,326.44,326.92,6291.0,327.13,327.56,326.44,326.92,6291.0
2025-03-20 13:20:00,326.93,326.98,326.0,326.24,4296.0,326.93,326.98,326.0,326.24,4296.0
2025-03-20 13:30:00,326.18,327.29,326.17,327.15,3886.0,326.18,327.29,326.17,327.15,3886.0
2025-03-20 13:40:00,327.26,327.57,326.83,326.87,3887.0,327.26,327.57,326.83,326.87,3887.0
2025-03-20 13:50:00,326.9,327.08,326.63,327.05,3308.0,326.9,327.08,326.63,327.05,3308.0
2025-03-20 14:00:00,326.93,327.12,326.57,326.85,5460.0,326.93,327.12,326.57,326.85,5460.0
2025-03-20 14:10:00,326.98,327.23,326.61,327.03,4230.0,326.98,327.23,326.61,327.03,4230.0
2025-03-20 14:20:00,326.87,326.87,325.6,325.6,8888.0,326.87,326.87,325.6,325.6,8888.0
2025-03-20 14:30:00,325.59,325.65,324.89,325.46,22291.0,325.59,325.65,324.89,325.46,22291.0
2025-03-20 14:40:00,325.47,325.47,324.6,325.06,8858.0,325.47,325.47,324.6,325.06,8858.0
2025-03-20 14:50:00,325.14,326.32,325.08,325.1,12267.0,325.14,326.32,325.08,325.1,12267.0
2025-03-20 15:00:00,325.38,325.82,325.0,325.0,8328.0,325.38,325.82,325.0,325.0,8328.0
2025-03-20 15:10:00,324.8,325.37,324.58,324.6,10760.0,324.8,325.37,324.58,324.6,10760.0
2025-03-20 15:20:00,324.76,325.25,323.62,323.62,8721.0,324.76,325.25,323.62,323.62,8721.0
2025-03-20 15:30:00,323.78,324.44,323.48,323.48,12116.0,323.78,324.44,323.48,323.48,12116.0
2025-03-20 15:40:00,323.5,324.44,323.5,323.99,13018.0,323.5,324.44,323.5,323.99,13018.0
2025-03-20 15:50:00,324.14,324.48,323.29,324.39,44612.0,324.14,324.48,323.29,324.39,44612.0
2025-03-21 09:30:00,317.64,317.64,311.0,312.61,173966.0,317.64,317.64,311.0,312.61,173966.0
2025-03-21 09:40:00,312.61,314.91,311.72,311.8,20437.0,312.61,314.91,311.72,311.8,20437.0
2025-03-21 09:50:00,311.66,314.55,311.12,314.15,28918.0,311.66,314.55,311.12,314.15,28918.0
2025-03-21 10:00:00,313.86,315.63,313.34,314.11,34331.0,313.86,315.63,313.34,314.11,34331.0
2025-03-21 10:10:00,314.34,316.5,313.62,316.1,14880.0,314.34,316.5,313.62,316.1,14880.0
2025-03-21 10:20:00,316.24,317.21,315.16,315.88,9680.0,316.24,317.21,315.16,315.88,9680.0
2025-03-21 10:30:00,316.0,318.12,316.0,317.94,12961.0,316.0,318.12,316.0,317.94,12961.0
2025-03-21 10:40:00,317.82,319.6,317.63,319.6,15184.0,317.82,319.6,317.63,319.6,15184.0
2025-03-21 10:50:00,319.38,322.26,318.94,321.82,10889.0,319.38,322.26,318.94,321.82,10889.0
2025-03-21 11:00:00,322.31,322.7,321.34,322.24,19711.0,322.31,322.7,321.34,322.24,19711.0
2025-03-21 11:10:00,322.64,323.83,322.26,322.7,11899.0,322.64,323.83,322.26,322.7,11899.0
2025-03-21 11:20:00,322.79,323.15,321.53,321.56,6028.0,322.79,323.15,321.53,321.56,6028.0
2025-03-21 11:30:00,321.78,322.79,321.47,321.95,7441.0,321.78,322.79,321.47,321.95,7441.0
2025-03-21 11:40:00,321.76,322.44,321.26,321.26,4730.0,321.76,322.44,321.26,321.26,4730.0
2025-03-21 11:50:00,321.26,321.46,320.3,320.69,11428.0,321.26,321.46,320.3,320.69,11428.0
2025-03-21 12:00:00,320.87,321.34,319.8,321.24,10342.0,320.87,321.34,319.8,321.24,10342.0
2025-03-21 12:10:00,321.24,322.1,321.23,322.1,15073.0,321.24,322.1,321.23,322.1,15073.0
2025-03-21 12:20:00,322.12,323.17,321.65,322.16,10226.0,322.12,323.17,321.65,322.16,10226.0
2025-03-21 12:30:00,322.11,322.81,321.8,322.17,4164.0,322.11,322.81,321.8,322.17,4164.0
2025-03-21 12:40:00,322.3,324.02,322.23,324.0,17666.0,322.3,324.02,322.23,324.0,17666.0
2025-03-21 12:50:00,324.05,324.38,323.43,324.29,5394.0,324.05,324.38,323.43,324.29,5394.0
2025-03-21 13:00:00,324.28,324.28,323.28,323.63,4172.0,324.28,324.28,323.28,323.63,4172.0
2025-03-21 13:10:00,323.88,323.92,322.23,322.6,7701.0,323.88,323.92,322.23,322.6,7701.0
2025-03-21 13:20:00,322.6,323.2,322.26,322.35,8291.0,322.6,323.2,322.26,322.35,8291.0
2025-03-21 13:30:00,322.01,322.74,321.6,322.28,7205.0,322.01,322.74,321.6,322.28,7205.0
2025-03-21 13:40:00,322.41,323.24,322.41,322.95,3772.0,322.41,323.24,322.41,322.95,3772.0
2025-03-21 13:50:00,322.89,323.06,321.38,321.41,12317.0,322.89,323.06,321.38,321.41,12317.0
2025-03-21 14:00:00,321.27,321.8,321.1,321.63,8106.0,321.27,321.8,321.1,321.63,8106.0
2025-03-21 14:10:00,321.5,321.73,321.03,321.16,6482.0,321.5,321.73,321.03,321.16,6482.0
2025-03-21 14:20:00,321.47,321.48,320.56,320.8,13671.0,321.47,321.48,320.56,320.8,13671.0
2025-03-21 14:30:00,320.76,321.52,320.76,321.5,8767.0,320.76,321.52,320.76,321.5,8767.0
2025-03-21 14:40:00,321.38,322.03,321.06,321.89,5480.0,321.38,322.03,321.06,321.89,5480.0
2025-03-21 14:50:00,321.93,322.53,321.59,322.53,4984.0,321.93,322.53,321.59,322.53,4984.0
2025-03-21 15:00:00,322.44,322.91,322.05,322.05,10014.0,322.44,322.91,322.05,322.05,10014.0
2025-03-21 15:10:00,322.05,322.45,321.78,322.4,9203.0,322.05,322.45,321.78,322.4,9203.0
2025-03-21 15:20:00,322.4,322.57,321.73,322.4,11839.0,322.4,322.57,321.73,322.4,11839.0
2025-03-21 15:30:00,322.47,322.85,322.17,322.49,14141.0,322.47,322.85,322.17,322.49,14141.0
2025-03-21 15:40:00,322.3,322.56,321.59,321.59,17413.0,322.3,322.56,321.59,321.59,17413.0
2025-03-21 15:50:00,321.97,322.98,321.02,322.75,85160.0,321.97,322.98,321.02,322.75,85160.0
2025-03-24 09:30:00,324.81,332.88,324.81,331.58,59210.0,324.81,332.88,324.81,331.58,59210.0
2025-03-24 09:40:00,331.44,333.36,330.49,333.36,24950.0,331.44,333.36,330.49,333.36,24950.0
2025-03-24 09:50:00,333.6,334.42,332.39,333.82,22074.0,333.6,334.42,332.39,333.82,22074.0
2025-03-24 10:00:00,333.5,334.92,331.79,334.33,45085.0,333.5,334.92,331.79,334.33,45085.0
2025-03-24 10:10:00,334.38,335.09,333.25,334.95,26525.0,334.38,335.09,333.25,334.95,26525.0
2025-03-24 10:20:00,334.48,335.34,333.19,333.94,13266.0,334.48,335.34,333.19,333.94,13266.0
2025-03-24 10:30:00,334.19,334.58,332.85,332.85,29387.0,334.19,334.58,332.85,332.85,29387.0
2025-03-24 10:40:00,333.0,334.34,332.64,333.97,12548.0,333.0,334.34,332.64,333.97,12548.0
2025-03-24 10:50:00,334.0,335.32,334.0,335.08,10148.0,334.0,335.32,334.0,335.08,10148.0
2025-03-24 11:00:00,335.23,336.15,334.26,334.89,9374.0,335.23,336.15,334.26,334.89,9374.0
2025-03-24 11:10:00,334.78,334.78,333.16,333.23,23937.0,334.78,334.78,333.16,333.23,23937.0
2025-03-24 11:20:00,333.5,334.38,333.41,333.68,9517.0,333.5,334.38,333.41,333.68,9517.0
2025-03-24 11:30:00,333.69,334.52,333.59,333.6,11777.0,333.69,334.52,333.59,333.6,11777.0
2025-03-24 11:40:00,333.88,334.69,333.52,334.2,6708.0,333.88,334.69,333.52,334.2,6708.0
2025-03-24 11:50:00,334.26,334.26,333.47,334.2,5958.0,334.26,334.26,333.47,334.2,5958.0
2025-03-24 12:00:00,334.38,335.16,334.18,334.96,6854.0,334.38,335.16,334.18,334.96,6854.0
2025-03-24 12:10:00,334.96,335.16,334.14,334.53,23096.0,334.96,335.16,334.14,334.53,23096.0
2025-03-24 12:20:00,334.53,334.74,333.74,333.94,6951.0,334.53,334.74,333.74,333.94,6951.0
2025-03-24 12:30:00,333.57,334.07,333.49,333.57,7462.0,333.57,334.07,333.49,333.57,7462.0
2025-03-24 12:40:00,333.64,333.71,332.96,333.0,10104.0,333.64,333.71,332.96,333.0,10104.0
2025-03-24 12:50:00,333.04,333.45,333.03,333.31,3398.0,333.04,333.45,333.03,333.31,3398.0
2025-03-24 13:00:00,333.18,333.47,332.84,333.36,9517.0,333.18,333.47,332.84,333.36,9517.0
2025-03-24 13:10:00,333.19,333.91,333.18,333.64,24323.0,333.19,333.91,333.18,333.64,24323.0
2025-03-24 13:20:00,333.64,334.24,333.49,333.89,10662.0,333.64,334.24,333.49,333.89,10662.0
2025-03-24 13:30:00,334.35,335.53,334.33,335.33,12414.0,334.35,335.53,334.33,335.33,12414.0
2025-03-24 13:40:00,335.13,335.34,334.55,335.34,7998.0,335.13,335.34,334.55,335.34,7998.0
2025-03-24 13:50:00,335.43,335.43,334.51,334.67,7121.0,335.43,335.43,334.51,334.67,7121.0
2025-03-24 14:00:00,334.39,334.39,333.28,333.68,9479.0,334.39,334.39,333.28,333.68,9479.0
2025-03-24 14:10:00,333.68,333.81,333.02,333.18,6093.0,333.68,333.81,333.02,333.18,6093.0
2025-03-24 14:20:00,333.2,333.98,332.83,333.9,11924.0,333.2,333.98,332.83,333.9,11924.0
2025-03-24 14:30:00,333.75,334.42,333.51,334.42,9941.0,333.75,334.42,333.51,334.42,9941.0
2025-03-24 14:40:00,334.33,334.97,334.15,334.41,10287.0,334.33,334.97,334.15,334.41,10287.0
2025-03-24 14:50:00,334.9,335.25,334.23,334.23,10959.0,334.9,335.25,334.23,334.23,10959.0
2025-03-24 15:00:00,334.17,334.46,333.88,333.98,4374.0,334.17,334.46,333.88,333.98,4374.0
2025-03-24 15:10:00,333.89,334.66,333.85,334.46,9972.0,333.89,334.66,333.85,334.46,9972.0
2025-03-24 15:20:00,334.52,335.0,334.51,334.92,8975.0,334.52,335.0,334.51,334.92,8975.0
2025-03-24 15:30:00,334.92,336.36,334.81,335.71,20246.0,334.92,336.36,334.81,335.71,20246.0
2025-03-24 15:40:00,335.69,335.69,335.17,335.62,21771.0,335.69,335.69,335.17,335.62,21771.0
2025-03-24 15:50:00,335.77,335.77,334.62,334.95,120839.0,335.77,335.77,334.62,334.95,120839.0
2025-03-25 09:30:00,342.5,346.72,342.0,343.52,148525.0,342.5,346.72,342.0,343.52,148525.0
2025-03-25 09:40:00,343.13,344.67,341.37,341.44,75716.0,343.13,344.67,341.37,341.44,75716.0
2025-03-25 09:50:00,341.55,342.71,339.86,340.57,59875.0,341.55,342.71,339.86,340.57,59875.0
2025-03-25 10:00:00,340.19,340.19,337.42,337.86,65115.0,340.19,340.19,337.42,337.86,65115.0
2025-03-25 10:10:00,337.56,338.18,336.3,337.17,31914.0,337.56,338.18,336.3,337.17,31914.0
2025-03-25 10:20:00,337.16,338.88,336.9,337.37,53942.0,337.16,338.88,336.9,337.37,53942.0
2025-03-25 10:30:00,337.23,337.35,335.04,336.04,21027.0,337.23,337.35,335.04,336.04,21027.0
2025-03-25 10:40:00,335.97,338.34,335.97,338.03,62039.0,335.97,338.34,335.97,338.03,62039.0
2025-03-25 10:50:00,338.21,338.37,336.06,337.07,32568.0,338.21,338.37,336.06,337.07,32568.0
2025-03-25 11:00:00,336.8,337.52,335.93,337.33,19250.0,336.8,337.52,335.93,337.33,19250.0
2025-03-25 11:10:00,337.51,337.51,336.6,336.98,19269.0,337.51,337.51,336.6,336.98,19269.0
2025-03-25 11:20:00,336.98,337.29,336.37,336.69,17254.0,336.98,337.29,336.37,336.69,17254.0
2025-03-25 11:30:00,336.69,337.8,336.24,337.8,8165.0,336.69,337.8,336.24,337.8,8165.0
2025-03-25 11:40:00,337.84,337.93,336.65,337.27,8412.0,337.84,337.93,336.65,337.27,8412.0
2025-03-25 11:50:00,337.24,337.44,336.85,337.19,13267.0,337.24,337.44,336.85,337.19,13267.0
2025-03-25 12:00:00,337.44,337.8,337.07,337.58,5672.0,337.44,337.8,337.07,337.58,5672.0
2025-03-25 12:10:00,337.57,337.58,335.96,335.97,20672.0,337.57,337.58,335.96,335.97,20672.0
2025-03-25 12:20:00,335.9,336.53,335.74,336.07,11238.0,335.9,336.53,335.74,336.07,11238.0
2025-03-25 12:30:00,336.19,336.39,335.73,335.84,7827.0,336.19,336.39,335.73,335.84,7827.0
2025-03-25 12:40:00,335.93,336.85,335.83,336.32,8102.0,335.93,336.85,335.83,336.32,8102.0
2025-03-25 12:50:00,336.32,336.9,336.32,336.88,9731.0,336.32,336.9,336.32,336.88,9731.0
2025-03-25 13:00:00,336.9,337.46,336.69,337.02,5453.0,336.9,337.46,336.69,337.02,5453.0
2025-03-25 13:10:00,337.01,337.1,335.88,336.31,6644.0,337.01,337.1,335.88,336.31,6644.0
2025-03-25 13:20:00,336.13,336.25,334.76,335.27,18933.0,336.13,336.25,334.76,335.27,18933.0
2025-03-25 13:30:00,334.99,336.13,334.73,336.01,8057.0,334.99,336.13,334.73,336.01,8057.0
2025-03-25 13:40:00,336.16,336.61,335.9,335.92,9410.0,336.16,336.61,335.9,335.92,9410.0
2025-03-25 13:50:00,335.9,336.18,335.47,336.13,6716.0,335.9,336.18,335.47,336.13,6716.0
2025-03-25 14:00:00,336.0,336.1,335.41,336.0,12167.0,336.0,336.1,335.41,336.0,12167.0
2025-03-25 14:10:00,335.95,336.49,335.95,336.4,5771.0,335.95,336.49,335.95,336.4,5771.0
2025-03-25 14:20:00,336.49,337.37,336.27,336.27,16506.0,336.49,337.37,336.27,336.27,16506.0
2025-03-25 14:30:00,336.06,336.87,336.06,336.75,6487.0,336.06,336.87,336.06,336.75,6487.0
2025-03-25 14:40:00,336.75,337.94,336.75,337.83,23402.0,336.75,337.94,336.75,337.83,23402.0
2025-03-25 14:50:00,337.72,338.05,337.0,337.28,14405.0,337.72,338.05,337.0,337.28,14405.0
2025-03-25 15:00:00,337.37,338.42,337.37,337.92,12950.0,337.37,338.42,337.37,337.92,12950.0
2025-03-25 15:10:00,338.05,338.3,337.57,337.57,20197.0,338.05,338.3,337.57,337.57,20197.0
2025-03-25 15:20:00,337.37,337.57,336.62,337.09,19938.0,337.37,337.57,336.62,337.09,19938.0
2025-03-25 15:30:00,337.09,337.09,335.98,336.44,27841.0,337.09,337.09,335.98,336.44,27841.0
2025-03-25 15:40:00,336.44,338.0,336.44,337.36,31168.0,336.44,338.0,336.44,337.36,31168.0
2025-03-25 15:50:00,337.36,337.78,336.89,337.42,87906.0,337.36,337.78,336.89,337.42,87906.0
2025-03-26 09:30:00,336.76,337.76,333.05,336.57,48013.0,336.76,337.76,333.05,336.57,48013.0
2025-03-26 09:40:00,336.24,337.66,335.95,336.5,34427.0,336.24,337.66,335.95,336.5,34427.0
2025-03-26 09:50:00,336.5,337.19,334.68,335.72,138600.0,336.5,337.19,334.68,335.72,138600.0
2025-03-26 10:00:00,335.91,337.59,335.4,336.95,58798.0,335.91,337.59,335.4,336.95,58798.0
2025-03-26 10:10:00,336.91,338.82,336.3,338.15,14663.0,336.91,338.82,336.3,338.15,14663.0
2025-03-26 10:20:00,337.78,338.73,337.28,337.73,14120.0,337.78,338.73,337.28,337.73,14120.0
2025-03-26 10:30:00,337.72,338.91,337.03,338.69,17227.0,337.72,338.91,337.03,338.69,17227.0
2025-03-26 10:40:00,338.69,340.77,338.69,339.12,19634.0,338.69,340.77,338.69,339.12,19634.0
2025-03-26 10:50:00,339.12,340.32,338.98,339.94,21970.0,339.12,340.32,338.98,339.94,21970.0
2025-03-26 11:00:00,339.9,340.12,338.74,339.43,13420.0,339.9,340.12,338.74,339.43,13420.0
2025-03-26 11:10:00,339.53,340.03,339.15,339.32,15089.0,339.53,340.03,339.15,339.32,15089.0
2025-03-26 11:20:00,339.1,340.17,338.72,338.89,22972.0,339.1,340.17,338.72,338.89,22972.0
2025-03-26 11:30:00,338.97,339.17,338.75,338.8,6488.0,338.97,339.17,338.75,338.8,6488.0
2025-03-26 11:40:00,339.07,339.33,338.25,338.31,21884.0,339.07,339.33,338.25,338.31,21884.0
2025-03-26 11:50:00,338.33,338.56,336.34,336.74,24551.0,338.33,338.56,336.34,336.74,24551.0
2025-03-26 12:00:00,337.06,337.8,336.74,337.4,19100.0,337.06,337.8,336.74,337.4,19100.0
2025-03-26 12:10:00,337.35,337.5,336.45,336.85,25468.0,337.35,337.5,336.45,336.85,25468.0
2025-03-26 12:20:00,336.64,336.72,335.01,336.0,26264.0,336.64,336.72,335.01,336.0,26264.0
2025-03-26 12:30:00,336.13,336.75,335.89,336.38,10930.0,336.13,336.75,335.89,336.38,10930.0
2025-03-26 12:40:00,336.5,336.95,336.36,336.91,7636.0,336.5,336.95,336.36,336.91,7636.0
2025-03-26 12:50:00,337.0,337.33,336.01,336.01,22869.0,337.0,337.33,336.01,336.01,22869.0
2025-03-26 13:00:00,336.16,336.26,335.11,335.81,10497.0,336.16,336.26,335.11,335.81,10497.0
2025-03-26 13:10:00,335.94,336.45,334.9,335.09,9700.0,335.94,336.45,334.9,335.09,9700.0
2025-03-26 13:20:00,334.85,335.12,333.17,333.17,9483.0,334.85,335.12,333.17,333.17,9483.0
2025-03-26 13:30:00,333.02,333.26,332.41,332.82,6876.0,333.02,333.26,332.41,332.82,6876.0
2025-03-26 13:40:00,333.16,334.01,333.16,333.88,8605.0,333.16,334.01,333.16,333.88,8605.0
2025-03-26 13:50:00,334.0,334.61,333.68,334.45,5948.0,334.0,334.61,333.68,334.45,5948.0
2025-03-26 14:00:00,334.35,334.69,334.2,334.69,5300.0,334.35,334.69,334.2,334.69,5300.0
2025-03-26 14:10:00,334.98,335.78,334.67,335.78,9145.0,334.98,335.78,334.67,335.78,9145.0
2025-03-26 14:20:00,335.7,337.03,335.49,336.8,21117.0,335.7,337.03,335.49,336.8,21117.0
2025-03-26 14:30:00,336.77,336.99,336.12,336.7,16877.0,336.77,336.99,336.12,336.7,16877.0
2025-03-26 14:40:00,336.7,336.91,335.94,336.79,18453.0,336.7,336.91,335.94,336.79,18453.0
2025-03-26 14:50:00,336.79,336.91,335.7,335.84,30429.0,336.79,336.91,335.7,335.84,30429.0
2025-03-26 15:00:00,335.84,336.31,335.08,335.27,21299.0,335.84,336.31,335.08,335.27,21299.0
2025-03-26 15:10:00,335.27,336.45,335.24,336.21,18588.0,335.27,336.45,335.24,336.21,18588.0
2025-03-26 15:20:00,336.3,336.78,335.5,335.71,21041.0,336.3,336.78,335.5,335.71,21041.0
2025-03-26 15:30:00,335.9,336.42,335.64,336.16,20052.0,335.9,336.42,335.64,336.16,20052.0
2025-03-26 15:40:00,336.33,337.79,336.23,337.57,47106.0,336.33,337.79,336.23,337.57,47106.0
2025-03-26 15:50:00,337.57,338.2,337.3,337.79,126675.0,337.57,338.2,337.3,337.79,126675.0
2025-03-27 09:30:00,334.25,339.14,334.07,337.48,86673.0,334.25,339.14,334.07,337.48,86673.0
2025-03-27 09:40:00,337.5,340.48,336.2,339.93,43931.0,337.5,340.48,336.2,339.93,43931.0
2025-03-27 09:50:00,340.0,342.71,339.57,342.05,65847.0,340.0,342.71,339.57,342.05,65847.0
2025-03-27 10:00:00,342.34,344.38,341.94,343.35,77594.0,342.34,344.38,341.94,343.35,77594.0
2025-03-27 10:10:00,343.38,344.02,342.35,343.85,28720.0,343.38,344.02,342.35,343.85,28720.0
2025-03-27 10:20:00,343.73,343.89,342.67,343.58,20560.0,343.73,343.89,342.67,343.58,20560.0
2025-03-27 10:30:00,343.49,345.59,343.23,345.4,34241.0,343.49,345.59,343.23,345.4,34241.0
2025-03-27 10:40:00,345.16,348.5,345.02,347.24,124206.0,345.16,348.5,345.02,347.24,124206.0
2025-03-27 10:50:00,347.09,347.73,344.39,345.03,75298.0,347.09,347.73,344.39,345.03,75298.0
2025-03-27 11:00:00,345.09,345.21,344.04,344.25,29825.0,345.09,345.21,344.04,344.25,29825.0
2025-03-27 11:10:00,344.25,345.16,344.25,344.72,29366.0,344.25,345.16,344.25,344.72,29366.0
2025-03-27 11:20:00,344.56,344.56,343.0,343.54,33603.0,344.56,344.56,343.0,343.54,33603.0
2025-03-27 11:30:00,343.53,343.57,340.68,341.25,24266.0,343.53,343.57,340.68,341.25,24266.0
2025-03-27 11:40:00,341.12,341.47,340.15,341.09,14158.0,341.12,341.47,340.15,341.09,14158.0
2025-03-27 11:50:00,341.22,341.42,339.2,339.22,13371.0,341.22,341.42,339.2,339.22,13371.0
2025-03-27 12:00:00,339.34,341.47,339.16,341.47,18143.0,339.34,341.47,339.16,341.47,18143.0
2025-03-27 12:10:00,341.32,341.71,340.41,341.43,15283.0,341.32,341.71,340.41,341.43,15283.0
2025-03-27 12:20:00,341.58,342.23,340.94,340.95,22156.0,341.58,342.23,340.94,340.95,22156.0
2025-03-27 12:30:00,341.02,341.74,341.02,341.13,20483.0,341.02,341.74,341.02,341.13,20483.0
2025-03-27 12:40:00,341.0,342.45,340.22,340.52,25806.0,341.0,342.45,340.22,340.52,25806.0
2025-03-27 12:50:00,340.38,340.77,339.97,339.99,27612.0,340.38,340.77,339.97,339.99,27612.0
2025-03-27 13:00:00,340.06,340.75,339.81,340.04,23823.0,340.06,340.75,339.81,340.04,23823.0
2025-03-27 13:10:00,340.19,341.17,340.0,341.17,15177.0,340.19,341.17,340.0,341.17,15177.0
2025-03-27 13:20:00,341.05,341.05,339.97,340.54,26654.0,341.05,341.05,339.97,340.54,26654.0
2025-03-27 13:30:00,340.67,341.06,340.33,340.51,14435.0,340.67,341.06,340.33,340.51,14435.0
2025-03-27 13:40:00,340.74,341.16,340.36,340.68,11839.0,340.74,341.16,340.36,340.68,11839.0
2025-03-27 13:50:00,340.82,341.14,339.63,340.07,14876.0,340.82,341.14,339.63,340.07,14876.0
2025-03-27 14:00:00,340.06,340.89,340.0,340.55,16393.0,340.06,340.89,340.0,340.55,16393.0
2025-03-27 14:10:00,340.76,340.83,339.65,339.65,13378.0,340.76,340.83,339.65,339.65,13378.0
2025-03-27 14:20:00,339.57,340.12,339.49,339.92,18651.0,339.57,340.12,339.49,339.92,18651.0
2025-03-27 14:30:00,339.92,341.02,339.91,340.94,25438.0,339.92,341.02,339.91,340.94,25438.0
2025-03-27 14:40:00,340.86,341.6,340.75,341.48,18809.0,340.86,341.6,340.75,341.48,18809.0
2025-03-27 14:50:00,341.5,342.47,340.93,341.17,42107.0,341.5,342.47,340.93,341.17,42107.0
2025-03-27 15:00:00,341.24,341.44,340.58,341.28,21822.0,341.24,341.44,340.58,341.28,21822.0
2025-03-27 15:10:00,341.0,343.0,341.0,341.4,26336.0,341.0,343.0,341.0,341.4,26336.0
2025-03-27 15:20:00,341.4,342.19,341.29,341.81,26621.0,341.4,342.19,341.29,341.81,26621.0
2025-03-27 15:30:00,341.79,341.96,340.37,341.0,40220.0,341.79,341.96,340.37,341.0,40220.0
2025-03-27 15:40:00,341.02,342.62,340.94,342.5,67136.0,341.02,342.62,340.94,342.5,67136.0
2025-03-27 15:50:00,342.58,342.9,341.26,341.26,200288.0,342.58,342.9,341.26,341.26,200288.0
2025-03-28 09:30:00,301.05,304.0,295.55,298.7,1098396.0,301.05,304.0,295.55,298.7,1098396.0
2025-03-28 09:40:00,298.76,301.16,296.02,297.45,486022.0,298.76,301.16,296.02,297.45,486022.0
2025-03-28 09:50:00,297.44,297.44,294.0,296.77,615571.0,297.44,297.44,294.0,296.77,615571.0
2025-03-28 10:00:00,296.35,297.78,292.68,293.55,491258.0,296.35,297.78,292.68,293.55,491258.0
2025-03-28 10:10:00,293.55,294.16,290.03,290.68,355136.0,293.55,294.16,290.03,290.68,355136.0
2025-03-28 10:20:00,290.69,291.0,287.5,289.53,308059.0,290.69,291.0,287.5,289.53,308059.0
2025-03-28 10:30:00,289.65,290.77,288.53,290.76,256175.0,289.65,290.77,288.53,290.76,256175.0
2025-03-28 10:40:00,290.63,292.06,290.0,291.21,254692.0,290.63,292.06,290.0,291.21,254692.0
2025-03-28 10:50:00,291.21,291.47,288.08,288.66,126303.0,291.21,291.47,288.08,288.66,126303.0
2025-03-28 11:00:00,288.84,290.47,288.66,289.97,142145.0,288.84,290.47,288.66,289.97,142145.0
2025-03-28 11:10:00,289.98,291.38,289.98,290.88,156952.0,289.98,291.38,289.98,290.88,156952.0
2025-03-28 11:20:00,290.85,293.2,289.29,290.07,303967.0,290.85,293.2,289.29,290.07,303967.0
2025-03-28 11:30:00,290.26,292.76,289.5,292.49,174541.0,290.26,292.76,289.5,292.49,174541.0
2025-03-28 11:40:00,292.77,293.62,291.76,293.28,221692.0,292.77,293.62,291.76,293.28,221692.0
2025-03-28 11:50:00,293.23,294.12,292.62,293.0,172377.0,293.23,294.12,292.62,293.0,172377.0
2025-03-28 12:00:00,293.18,294.45,292.65,293.13,117505.0,293.18,294.45,292.65,293.13,117505.0
2025-03-28 12:10:00,293.0,294.09,292.35,294.08,99358.0,293.0,294.09,292.35,294.08,99358.0
2025-03-28 12:20:00,294.02,295.68,293.14,293.79,189747.0,294.02,295.68,293.14,293.79,189747.0
2025-03-28 12:30:00,293.79,294.06,290.05,290.55,99088.0,293.79,294.06,290.05,290.55,99088.0
2025-03-28 12:40:00,290.44,291.61,289.5,290.84,120325.0,290.44,291.61,289.5,290.84,120325.0
2025-03-28 12:50:00,290.95,292.06,290.8,291.07,93203.0,290.95,292.06,290.8,291.07,93203.0
2025-03-28 13:00:00,291.32,291.61,290.6,291.25,138255.0,291.32,291.61,290.6,291.25,138255.0
2025-03-28 13:10:00,291.37,291.91,288.65,289.97,133216.0,291.37,291.91,288.65,289.97,133216.0
2025-03-28 13:20:00,289.96,291.55,289.78,291.55,82332.0,289.96,291.55,289.78,291.55,82332.0
2025-03-28 13:30:00,291.55,292.15,290.98,291.94,134233.0,291.55,292.15,290.98,291.94,134233.0
2025-03-28 13:40:00,291.96,292.01,290.13,290.29,94445.0,291.96,292.01,290.13,290.29,94445.0
2025-03-28 13:50:00,290.42,291.5,290.15,291.36,79982.0,290.42,291.5,290.15,291.36,79982.0
2025-03-28 14:00:00,291.36,292.2,290.9,291.06,130028.0,291.36,292.2,290.9,291.06,130028.0
2025-03-28 14:10:00,290.98,291.13,290.0,290.43,109511.0,290.98,291.13,290.0,290.43,109511.0
2025-03-28 14:20:00,290.26,290.54,288.66,290.27,119438.0,290.26,290.54,288.66,290.27,119438.0
2025-03-28 14:30:00,290.26,290.34,288.08,289.73,134496.0,290.26,290.34,288.08,289.73,134496.0
2025-03-28 14:40:00,289.71,291.08,289.67,290.83,99584.0,289.71,291.08,289.67,290.83,99584.0
2025-03-28 14:50:00,290.7,291.03,289.71,290.91,58051.0,290.7,291.03,289.71,290.91,58051.0
2025-03-28 15:00:00,290.83,291.97,290.32,290.96,87636.0,290.83,291.97,290.32,290.96,87636.0
2025-03-28 15:10:00,290.96,291.4,290.23,290.42,95937.0,290.96,291.4,290.23,290.42,95937.0
2025-03-28 15:20:00,290.26,291.09,289.89,290.71,90417.0,290.26,291.09,289.89,290.71,90417.0
2025-03-28 15:30:00,290.49,291.03,289.48,289.78,108774.0,290.49,291.03,289.48,289.78,108774.0
2025-03-28 15:40:00,289.91,290.08,287.61,287.92,170983.0,289.91,290.08,287.61,287.92,170983.0
2025-03-28 15:50:00,288.03,293.32,287.83,293.18,489891.0,288.03,293.32,287.83,293.18,489891.0
2025-03-31 09:30:00,286.6,288.69,284.17,288.3,259639.0,286.6,288.69,284.17,288.3,259639.0
2025-03-31 09:40:00,287.91,288.53,285.91,286.5,101062.0,287.91,288.53,285.91,286.5,101062.0
2025-03-31 09:50:00,286.15,291.76,286.15,288.13,107674.0,286.15,291.76,286.15,288.13,107674.0
2025-03-31 10:00:00,288.24,289.59,285.17,286.03,70294.0,288.24,289.59,285.17,286.03,70294.0
2025-03-31 10:10:00,286.02,286.5,282.53,283.01,109055.0,286.02,286.5,282.53,283.01,109055.0
2025-03-31 10:20:00,282.89,285.03,282.81,284.44,79528.0,282.89,285.03,282.81,284.44,79528.0
2025-03-31 10:30:00,284.46,286.69,284.34,286.41,65310.0,284.46,286.69,284.34,286.41,65310.0
2025-03-31 10:40:00,286.37,286.75,285.3,286.43,59204.0,286.37,286.75,285.3,286.43,59204.0
2025-03-31 10:50:00,286.64,287.13,286.0,286.21,33985.0,286.64,287.13,286.0,286.21,33985.0
2025-03-31 11:00:00,286.2,287.31,284.17,285.9,46473.0,286.2,287.31,284.17,285.9,46473.0
2025-03-31 11:10:00,286.11,286.3,284.45,285.94,25200.0,286.11,286.3,284.45,285.94,25200.0
2025-03-31 11:20:00,285.62,287.77,285.56,286.64,55123.0,285.62,287.77,285.56,286.64,55123.0
2025-03-31 11:30:00,286.55,286.55,285.64,285.74,21083.0,286.55,286.55,285.64,285.74,21083.0
2025-03-31 11:40:00,285.87,286.58,285.06,285.4,41553.0,285.87,286.58,285.06,285.4,41553.0
2025-03-31 11:50:00,285.39,286.51,285.0,285.3,43347.0,285.39,286.51,285.0,285.3,43347.0
2025-03-31 12:00:00,285.33,285.49,283.5,283.59,32966.0,285.33,285.49,283.5,283.59,32966.0
2025-03-31 12:10:00,283.56,285.65,283.0,285.3,49488.0,283.56,285.65,283.0,285.3,49488.0
2025-03-31 12:20:00,285.05,285.3,284.05,284.86,42973.0,285.05,285.3,284.05,284.86,42973.0
2025-03-31 12:30:00,284.73,285.49,284.44,285.27,30407.0,284.73,285.49,284.44,285.27,30407.0
2025-03-31 12:40:00,284.92,285.3,284.24,284.43,19359.0,284.92,285.3,284.24,284.43,19359.0
2025-03-31 12:50:00,284.43,285.04,284.0,284.28,13273.0,284.43,285.04,284.0,284.28,13273.0
2025-03-31 13:00:00,284.47,284.47,283.47,284.21,18392.0,284.47,284.47,283.47,284.21,18392.0
2025-03-31 13:10:00,284.24,284.6,282.6,282.6,26528.0,284.24,284.6,282.6,282.6,26528.0
2025-03-31 13:20:00,282.55,283.06,281.27,283.02,39473.0,282.55,283.06,281.27,283.02,39473.0
2025-03-31 13:30:00,283.03,283.97,282.64,283.78,22725.0,283.03,283.97,282.64,283.78,22725.0
2025-03-31 13:40:00,283.78,283.78,281.85,282.38,24532.0,283.78,283.78,281.85,282.38,24532.0
2025-03-31 13:50:00,282.38,282.95,281.95,282.24,16871.0,282.38,282.95,281.95,282.24,16871.0
2025-03-31 14:00:00,282.38,283.89,282.28,283.89,39110.0,282.38,283.89,282.28,283.89,39110.0
2025-03-31 14:10:00,283.82,284.48,283.2,283.54,59640.0,283.82,284.48,283.2,283.54,59640.0
2025-03-31 14:20:00,283.38,284.86,283.1,283.22,73759.0,283.38,284.86,283.1,283.22,73759.0
2025-03-31 14:30:00,283.13,284.0,283.09,283.42,37239.0,283.13,284.0,283.09,283.42,37239.0
2025-03-31 14:40:00,283.32,283.45,282.06,282.79,24659.0,283.32,283.45,282.06,282.79,24659.0
2025-03-31 14:50:00,282.67,283.1,282.01,282.2,28628.0,282.67,283.1,282.01,282.2,28628.0
2025-03-31 15:00:00,282.2,283.45,282.2,282.4,36323.0,282.2,283.45,282.2,282.4,36323.0
2025-03-31 15:10:00,282.29,282.79,281.27,282.69,54664.0,282.29,282.79,281.27,282.69,54664.0
2025-03-31 15:20:00,282.88,283.31,281.45,281.47,79481.0,282.88,283.31,281.45,281.47,79481.0
2025-03-31 15:30:00,281.42,281.87,280.83,280.98,72223.0,281.42,281.87,280.83,280.98,72223.0
2025-03-31 15:40:00,281.04,282.81,281.03,282.17,74236.0,281.04,282.81,281.03,282.17,74236.0
2025-03-31 15:50:00,282.17,283.49,281.65,283.01,241255.0,282.17,283.49,281.65,283.01,241255.0
2025-04-01 09:30:00,282.23,283.64,280.41,282.29,118650.0,282.23,283.64,280.41,282.29,118650.0
2025-04-01 09:40:00,282.23,283.17,281.18,282.49,58333.0,282.23,283.17,281.18,282.49,58333.0
2025-04-01 09:50:00,282.41,282.52,281.07,281.29,48385.0,282.41,282.52,281.07,281.29,48385.0
2025-04-01 10:00:00,281.11,282.8,281.0,282.25,64456.0,281.11,282.8,281.0,282.25,64456.0
2025-04-01 10:10:00,282.37,283.0,281.79,282.1,42415.0,282.37,283.0,281.79,282.1,42415.0
2025-04-01 10:20:00,282.24,282.24,279.7,281.8,48319.0,282.24,282.24,279.7,281.8,48319.0
2025-04-01 10:30:00,281.65,282.03,280.27,280.93,44644.0,281.65,282.03,280.27,280.93,44644.0
2025-04-01 10:40:00,280.7,281.85,280.57,281.5,46502.0,280.7,281.85,280.57,281.5,46502.0
2025-04-01 10:50:00,281.35,282.23,281.19,281.59,39958.0,281.35,282.23,281.19,281.59,39958.0
2025-04-01 11:00:00,281.67,281.94,280.36,280.95,29021.0,281.67,281.94,280.36,280.95,29021.0
2025-04-01 11:10:00,280.83,281.6,280.23,281.0,51324.0,280.83,281.6,280.23,281.0,51324.0
2025-04-01 11:20:00,280.98,281.02,278.61,278.73,47264.0,280.98,281.02,278.61,278.73,47264.0
2025-04-01 11:30:00,278.64,279.31,278.32,278.94,35975.0,278.64,279.31,278.32,278.94,35975.0
2025-04-01 11:40:00,278.91,280.8,278.67,280.74,31486.0,278.91,280.8,278.67,280.74,31486.0
2025-04-01 11:50:00,280.66,281.22,280.12,280.75,37136.0,280.66,281.22,280.12,280.75,37136.0
2025-04-01 12:00:00,280.75,281.47,280.41,281.15,18353.0,280.75,281.47,280.41,281.15,18353.0
2025-04-01 12:10:00,281.14,281.42,280.47,281.05,32904.0,281.14,281.42,280.47,281.05,32904.0
2025-04-01 12:20:00,281.05,282.08,280.81,280.91,45129.0,281.05,282.08,280.81,280.91,45129.0
2025-04-01 12:30:00,280.82,280.9,279.94,279.94,11077.0,280.82,280.9,279.94,279.94,11077.0
2025-04-01 12:40:00,279.88,281.0,279.87,281.0,9216.0,279.88,281.0,279.87,281.0,9216.0
2025-04-01 12:50:00,280.99,282.19,280.81,281.33,31235.0,280.99,282.19,280.81,281.33,31235.0
2025-04-01 13:00:00,281.25,281.94,280.65,280.91,25878.0,281.25,281.94,280.65,280.91,25878.0
2025-04-01 13:10:00,280.81,280.97,280.28,280.37,21492.0,280.81,280.97,280.28,280.37,21492.0
2025-04-01 13:20:00,280.28,280.49,280.1,280.31,28349.0,280.28,280.49,280.1,280.31,28349.0
2025-04-01 13:30:00,280.31,281.23,280.3,280.86,32641.0,280.31,281.23,280.3,280.86,32641.0
2025-04-01 13:40:00,280.9,280.98,280.01,280.03,26899.0,280.9,280.98,280.01,280.03,26899.0
2025-04-01 13:50:00,280.01,280.48,279.62,279.85,28395.0,280.01,280.48,279.62,279.85,28395.0
2025-04-01 14:00:00,279.98,280.0,278.8,279.21,31678.0,279.98,280.0,278.8,279.21,31678.0
2025-04-01 14:10:00,279.21,280.03,279.09,279.68,33794.0,279.21,280.03,279.09,279.68,33794.0
2025-04-01 14:20:00,279.68,279.75,278.6,278.74,39562.0,279.68,279.75,278.6,278.74,39562.0
2025-04-01 14:30:00,278.8,278.93,277.53,277.63,43289.0,278.8,278.93,277.53,277.63,43289.0
2025-04-01 14:40:00,277.68,278.25,277.6,277.78,31745.0,277.68,278.25,277.6,277.78,31745.0
2025-04-01 14:50:00,277.78,278.95,277.45,278.89,43539.0,277.78,278.95,277.45,278.89,43539.0
2025-04-01 15:00:00,278.84,279.85,278.66,279.09,47180.0,278.84,279.85,278.66,279.09,47180.0
2025-04-01 15:10:00,279.09,279.65,278.81,279.26,36311.0,279.09,279.65,278.81,279.26,36311.0
2025-04-01 15:20:00,279.26,280.05,278.73,278.76,59293.0,279.26,280.05,278.73,278.76,59293.0
2025-04-01 15:30:00,278.92,281.28,278.59,280.38,55445.0,278.92,281.28,278.59,280.38,55445.0
2025-04-01 15:40:00,280.34,280.46,278.79,279.44,95527.0,280.34,280.46,278.79,279.44,95527.0
2025-04-01 15:50:00,279.51,279.96,278.64,279.79,150665.0,279.51,279.96,278.64,279.79,150665.0
2025-04-02 09:30:00,277.75,283.15,276.51,282.17,94287.0,277.75,283.15,276.51,282.17,94287.0
2025-04-02 09:40:00,282.13,286.4,282.05,284.92,81216.0,282.13,286.4,282.05,284.92,81216.0
2025-04-02 09:50:00,284.88,286.0,283.66,284.52,60729.0,284.88,286.0,283.66,284.52,60729.0
2025-04-02 10:00:00,284.42,285.98,284.05,284.75,29687.0,284.42,285.98,284.05,284.75,29687.0
2025-04-02 10:10:00,285.05,285.4,283.55,283.71,33425.0,285.05,285.4,283.55,283.71,33425.0
2025-04-02 10:20:00,283.8,285.01,283.65,284.98,31144.0,283.8,285.01,283.65,284.98,31144.0
2025-04-02 10:30:00,284.73,285.19,284.06,284.86,22618.0,284.73,285.19,284.06,284.86,22618.0
2025-04-02 10:40:00,284.81,286.49,284.81,285.24,29407.0,284.81,286.49,284.81,285.24,29407.0
2025-04-02 10:50:00,285.4,285.59,284.46,284.5,12863.0,285.4,285.59,284.46,284.5,12863.0
2025-04-02 11:00:00,284.25,284.27,283.08,283.38,11598.0,284.25,284.27,283.08,283.38,11598.0
2025-04-02 11:10:00,283.09,283.15,282.17,282.59,24764.0,283.09,283.15,282.17,282.59,24764.0
2025-04-02 11:20:00,282.73,284.49,282.71,284.26,18661.0,282.73,284.49,282.71,284.26,18661.0
2025-04-02 11:30:00,284.35,284.9,283.69,284.76,9735.0,284.35,284.9,283.69,284.76,9735.0
2025-04-02 11:40:00,284.6,285.28,283.91,283.91,18118.0,284.6,285.28,283.91,283.91,18118.0
2025-04-02 11:50:00,284.06,284.28,283.71,284.03,7879.0,284.06,284.28,283.71,284.03,7879.0
2025-04-02 12:00:00,283.86,284.18,282.65,283.43,11520.0,283.86,284.18,282.65,283.43,11520.0
2025-04-02 12:10:00,283.54,284.6,283.42,284.6,11665.0,283.54,284.6,283.42,284.6,11665.0
2025-04-02 12:20:00,284.55,285.31,284.26,285.31,10430.0,284.55,285.31,284.26,285.31,10430.0
2025-04-02 12:30:00,285.12,285.28,284.52,284.72,14509.0,285.12,285.28,284.52,284.72,14509.0
2025-04-02 12:40:00,285.05,285.28,284.35,285.25,17247.0,285.05,285.28,284.35,285.25,17247.0
2025-04-02 12:50:00,285.33,286.56,285.33,286.15,27773.0,285.33,286.56,285.33,286.15,27773.0
2025-04-02 13:00:00,286.15,287.2,286.12,286.75,31112.0,286.15,287.2,286.12,286.75,31112.0
2025-04-02 13:10:00,286.77,287.95,286.66,286.8,37556.0,286.77,287.95,286.66,286.8,37556.0
2025-04-02 13:20:00,286.7,287.28,286.21,286.21,22105.0,286.7,287.28,286.21,286.21,22105.0
2025-04-02 13:30:00,286.33,286.33,284.44,284.73,20513.0,286.33,286.33,284.44,284.73,20513.0
2025-04-02 13:40:00,284.76,284.78,283.5,283.77,16260.0,284.76,284.78,283.5,283.77,16260.0
2025-04-02 13:50:00,283.73,283.74,282.82,283.18,14984.0,283.73,283.74,282.82,283.18,14984.0
2025-04-02 14:00:00,283.19,283.6,282.24,283.01,17182.0,283.19,283.6,282.24,283.01,17182.0
2025-04-02 14:10:00,282.88,283.15,282.42,282.42,13461.0,282.88,283.15,282.42,282.42,13461.0
2025-04-02 14:20:00,282.42,282.89,281.75,281.8,11156.0,282.42,282.89,281.75,281.8,11156.0
2025-04-02 14:30:00,281.77,283.11,281.67,283.07,16471.0,281.77,283.11,281.67,283.07,16471.0
2025-04-02 14:40:00,283.07,283.15,282.39,282.65,13299.0,283.07,283.15,282.39,282.65,13299.0
2025-04-02 14:50:00,282.65,282.66,280.68,280.96,18755.0,282.65,282.66,280.68,280.96,18755.0
2025-04-02 15:00:00,281.22,282.3,281.06,282.05,16714.0,281.22,282.3,281.06,282.05,16714.0
2025-04-02 15:10:00,281.95,281.95,281.12,281.15,17151.0,281.95,281.95,281.12,281.15,17151.0
2025-04-02 15:20:00,281.27,282.27,281.2,282.06,18519.0,281.27,282.27,281.2,282.06,18519.0
2025-04-02 15:30:00,282.06,283.69,281.77,283.07,46180.0,282.06,283.69,281.77,283.07,46180.0
2025-04-02 15:40:00,283.06,284.37,282.94,284.09,29279.0,283.06,284.37,282.94,284.09,29279.0
2025-04-02 15:50:00,283.97,283.97,282.3,282.77,89215.0,283.97,283.97,282.3,282.77,89215.0
2025-04-03 09:30:00,243.64,255.54,243.05,254.17,744775.0,243.64,255.54,243.05,254.17,744775.0
2025-04-03 09:40:00,253.8,254.12,248.58,249.72,274246.0,253.8,254.12,248.58,249.72,274246.0
2025-04-03 09:50:00,249.62,251.82,247.52,249.95,227214.0,249.62,251.82,247.52,249.95,227214.0
2025-04-03 10:00:00,249.55,250.36,247.86,247.86,172131.0,249.55,250.36,247.86,247.86,172131.0
2025-04-03 10:10:00,248.02,248.77,246.86,248.18,168195.0,248.02,248.77,246.86,248.18,168195.0
2025-04-03 10:20:00,248.0,248.17,245.12,247.34,160197.0,248.0,248.17,245.12,247.34,160197.0
2025-04-03 10:30:00,247.13,248.57,245.72,246.38,131214.0,247.13,248.57,245.72,246.38,131214.0
2025-04-03 10:40:00,246.49,247.37,244.61,245.28,103803.0,246.49,247.37,244.61,245.28,103803.0
2025-04-03 10:50:00,245.47,246.48,244.81,245.21,82431.0,245.47,246.48,244.81,245.21,82431.0
2025-04-03 11:00:00,245.39,245.96,244.41,244.63,87181.0,245.39,245.96,244.41,244.63,87181.0
2025-04-03 11:10:00,244.52,247.43,244.52,245.64,104953.0,244.52,247.43,244.52,245.64,104953.0
2025-04-03 11:20:00,245.52,247.36,244.98,246.4,95233.0,245.52,247.36,244.98,246.4,95233.0
2025-04-03 11:30:00,246.63,251.87,246.61,251.41,180080.0,246.63,251.87,246.61,251.41,180080.0
2025-04-03 11:40:00,251.56,252.6,249.5,249.69,85282.0,251.56,252.6,249.5,249.69,85282.0
2025-04-03 11:50:00,249.97,250.65,247.94,250.42,102638.0,249.97,250.65,247.94,250.42,102638.0
2025-04-03 12:00:00,250.49,251.71,249.22,249.36,69744.0,250.49,251.71,249.22,249.36,69744.0
2025-04-03 12:10:00,249.22,252.23,249.03,251.45,83448.0,249.22,252.23,249.03,251.45,83448.0
2025-04-03 12:20:00,251.45,252.29,250.24,251.53,39681.0,251.45,252.29,250.24,251.53,39681.0
2025-04-03 12:30:00,251.52,251.52,249.24,251.19,39840.0,251.52,251.52,249.24,251.19,39840.0
2025-04-03 12:40:00,251.3,252.19,250.91,251.55,51539.0,251.3,252.19,250.91,251.55,51539.0
2025-04-03 12:50:00,251.59,252.97,250.46,252.74,43020.0,251.59,252.97,250.46,252.74,43020.0
2025-04-03 13:00:00,252.74,254.29,251.88,253.85,93732.0,252.74,254.29,251.88,253.85,93732.0
2025-04-03 13:10:00,253.88,255.24,253.73,254.52,80051.0,253.88,255.24,253.73,254.52,80051.0
2025-04-03 13:20:00,254.63,254.63,253.48,253.62,50587.0,254.63,254.63,253.48,253.62,50587.0
2025-04-03 13:30:00,253.39,256.45,253.13,255.42,48147.0,253.39,256.45,253.13,255.42,48147.0
2025-04-03 13:40:00,255.43,256.35,254.66,254.66,37986.0,255.43,256.35,254.66,254.66,37986.0
2025-04-03 13:50:00,254.74,255.53,254.65,254.93,35256.0,254.74,255.53,254.65,254.93,35256.0
2025-04-03 14:00:00,255.15,255.94,254.25,254.7,38961.0,255.15,255.94,254.25,254.7,38961.0
2025-04-03 14:10:00,254.51,254.93,252.8,253.45,32642.0,254.51,254.93,252.8,253.45,32642.0
2025-04-03 14:20:00,253.37,254.03,252.89,253.32,33115.0,253.37,254.03,252.89,253.32,33115.0
2025-04-03 14:30:00,253.41,255.89,253.29,255.57,97128.0,253.41,255.89,253.29,255.57,97128.0
2025-04-03 14:40:00,255.48,255.81,254.37,254.96,79406.0,255.48,255.81,254.37,254.96,79406.0
2025-04-03 14:50:00,254.96,255.82,254.81,255.49,79750.0,254.96,255.82,254.81,255.49,79750.0
2025-04-03 15:00:00,255.49,256.88,254.39,254.45,92888.0,255.49,256.88,254.39,254.45,92888.0
2025-04-03 15:10:00,254.47,254.9,252.86,253.83,57552.0,254.47,254.9,252.86,253.83,57552.0
2025-04-03 15:20:00,253.82,255.39,253.81,255.26,99661.0,253.82,255.39,253.81,255.26,99661.0
2025-04-03 15:30:00,255.31,255.88,254.81,255.51,135993.0,255.31,255.88,254.81,255.51,135993.0
2025-04-03 15:40:00,255.56,255.89,253.53,255.89,118014.0,255.56,255.89,253.53,255.89,118014.0
2025-04-03 15:50:00,255.89,256.65,255.12,255.64,282580.0,255.89,256.65,255.12,255.64,282580.0
2025-04-04 09:30:00,242.0,244.89,240.16,243.4,320881.0,242.0,244.89,240.16,243.4,320881.0
2025-04-04 09:40:00,243.41,245.35,241.44,244.7,82779.0,243.41,245.35,241.44,244.7,82779.0
2025-04-04 09:50:00,244.64,246.0,243.72,244.46,101853.0,244.64,246.0,243.72,244.46,101853.0
2025-04-04 10:00:00,244.26,244.3,241.2,241.33,74978.0,244.26,244.3,241.2,241.33,74978.0
2025-04-04 10:10:00,241.3,241.5,239.25,240.73,95556.0,241.3,241.5,239.25,240.73,95556.0
2025-04-04 10:20:00,240.51,241.53,239.86,240.04,36240.0,240.51,241.53,239.86,240.04,36240.0
2025-04-04 10:30:00,240.15,240.78,236.87,238.97,81651.0,240.15,240.78,236.87,238.97,81651.0
2025-04-04 10:40:00,238.82,238.84,235.7,236.03,56075.0,238.82,238.84,235.7,236.03,56075.0
2025-04-04 10:50:00,236.43,240.76,234.84,240.29,76254.0,236.43,240.76,234.84,240.29,76254.0
2025-04-04 11:00:00,240.13,261.76,239.87,256.54,711133.0,240.13,261.76,239.87,256.54,711133.0
2025-04-04 11:10:00,256.54,264.76,255.63,260.69,431307.0,256.54,264.76,255.63,260.69,431307.0
2025-04-04 11:20:00,260.69,265.65,260.53,262.35,453967.0,260.69,265.65,260.53,262.35,453967.0
2025-04-04 11:30:00,262.5,264.31,253.1,256.75,251209.0,262.5,264.31,253.1,256.75,251209.0
2025-04-04 11:40:00,256.45,262.13,256.17,261.92,178259.0,256.45,262.13,256.17,261.92,178259.0
2025-04-04 11:50:00,261.8,264.95,260.7,262.01,199089.0,261.8,264.95,260.7,262.01,199089.0
2025-04-04 12:00:00,262.01,265.99,262.01,262.3,147532.0,262.01,265.99,262.01,262.3,147532.0
2025-04-04 12:10:00,262.16,263.55,260.11,261.57,63001.0,262.16,263.55,260.11,261.57,63001.0
2025-04-04 12:20:00,261.34,264.48,260.92,262.8,91023.0,261.34,264.48,260.92,262.8,91023.0
2025-04-04 12:30:00,262.97,262.97,260.89,261.35,42358.0,262.97,262.97,260.89,261.35,42358.0
2025-04-04 12:40:00,261.61,262.12,257.45,257.68,72879.0,261.61,262.12,257.45,257.68,72879.0
2025-04-04 12:50:00,257.44,261.31,257.43,259.69,93708.0,257.44,261.31,257.43,259.69,93708.0
2025-04-04 13:00:00,259.94,260.95,259.02,260.88,43205.0,259.94,260.95,259.02,260.88,43205.0
2025-04-04 13:10:00,260.88,261.94,260.25,261.82,32686.0,260.88,261.94,260.25,261.82,32686.0
2025-04-04 13:20:00,261.95,263.63,261.57,263.46,61410.0,261.95,263.63,261.57,263.46,61410.0
2025-04-04 13:30:00,263.33,265.16,261.77,264.79,64344.0,263.33,265.16,261.77,264.79,64344.0
2025-04-04 13:40:00,264.85,266.95,264.03,266.19,75350.0,264.85,266.95,264.03,266.19,75350.0
2025-04-04 13:50:00,266.19,267.91,265.48,267.79,55585.0,266.19,267.91,265.48,267.79,55585.0
2025-04-04 14:00:00,267.79,268.28,265.0,265.63,91011.0,267.79,268.28,265.0,265.63,91011.0
2025-04-04 14:10:00,265.59,266.49,264.3,264.37,67634.0,265.59,266.49,264.3,264.37,67634.0
2025-04-04 14:20:00,264.31,264.68,262.82,263.12,55457.0,264.31,264.68,262.82,263.12,55457.0
2025-04-04 14:30:00,263.01,264.5,262.43,263.1,46057.0,263.01,264.5,262.43,263.1,46057.0
2025-04-04 14:40:00,263.19,263.68,261.01,262.61,40366.0,263.19,263.68,261.01,262.61,40366.0
2025-04-04 14:50:00,262.5,266.71,261.92,265.53,73406.0,262.5,266.71,261.92,265.53,73406.0
2025-04-04 15:00:00,265.69,267.4,265.32,267.13,51579.0,265.69,267.4,265.32,267.13,51579.0
2025-04-04 15:10:00,267.13,269.22,267.02,267.88,99579.0,267.13,269.22,267.02,267.88,99579.0
2025-04-04 15:20:00,267.94,270.5,267.93,269.24,108925.0,267.94,270.5,267.93,269.24,108925.0
2025-04-04 15:30:00,269.12,271.75,268.66,270.29,128485.0,269.12,271.75,268.66,270.29,128485.0
2025-04-04 15:40:00,270.15,270.44,265.62,265.9,111953.0,270.15,270.44,265.62,265.9,111953.0
2025-04-04 15:50:00,265.6,265.93,262.51,263.73,258638.0,265.6,265.93,262.51,263.73,258638.0
2025-04-07 09:30:00,258.01,259.17,248.08,251.1,222022.0,258.01,259.17,248.08,251.1,222022.0
2025-04-07 09:40:00,251.08,253.56,246.44,250.99,89694.0,251.08,253.56,246.44,250.99,89694.0
2025-04-07 09:50:00,251.43,257.16,251.33,256.81,91141.0,251.43,257.16,251.33,256.81,91141.0
2025-04-07 10:00:00,256.24,258.0,253.39,255.62,76132.0,256.24,258.0,253.39,255.62,76132.0
2025-04-07 10:10:00,255.3,273.65,254.81,268.69,179229.0,255.3,273.65,254.81,268.69,179229.0
2025-04-07 10:20:00,268.43,268.53,254.58,256.87,98288.0,268.43,268.53,254.58,256.87,98288.0
2025-04-07 10:30:00,256.5,262.1,254.34,255.46,136375.0,256.5,262.1,254.34,255.46,136375.0
2025-04-07 10:40:00,256.03,259.82,255.05,258.4,57241.0,256.03,259.82,255.05,258.4,57241.0
2025-04-07 10:50:00,258.41,263.66,257.81,260.99,47755.0,258.41,263.66,257.81,260.99,47755.0
2025-04-07 11:00:00,260.25,263.0,258.54,258.85,52049.0,260.25,263.0,258.54,258.85,52049.0
2025-04-07 11:10:00,259.15,261.01,255.26,257.93,74568.0,259.15,261.01,255.26,257.93,74568.0
2025-04-07 11:20:00,257.97,259.2,255.55,256.22,55820.0,257.97,259.2,255.55,256.22,55820.0
2025-04-07 11:30:00,256.65,260.47,256.24,258.85,43235.0,256.65,260.47,256.24,258.85,43235.0
2025-04-07 11:40:00,259.24,262.0,259.24,260.69,33103.0,259.24,262.0,259.24,260.69,33103.0
2025-04-07 11:50:00,260.9,262.0,259.27,260.18,52509.0,260.9,262.0,259.27,260.18,52509.0
2025-04-07 12:00:00,259.9,259.91,258.2,258.69,19456.0,259.9,259.91,258.2,258.69,19456.0
2025-04-07 12:10:00,258.68,260.18,258.1,258.91,23695.0,258.68,260.18,258.1,258.91,23695.0
2025-04-07 12:20:00,258.91,260.06,257.58,259.88,26275.0,258.91,260.06,257.58,259.88,26275.0
2025-04-07 12:30:00,259.53,261.3,258.88,259.6,20423.0,259.53,261.3,258.88,259.6,20423.0
2025-04-07 12:40:00,259.6,259.92,257.53,258.38,16267.0,259.6,259.92,257.53,258.38,16267.0
2025-04-07 12:50:00,258.5,259.05,256.87,257.63,34067.0,258.5,259.05,256.87,257.63,34067.0
2025-04-07 13:00:00,257.61,262.28,257.27,257.74,44923.0,257.61,262.28,257.27,257.74,44923.0
2025-04-07 13:10:00,258.26,262.85,257.3,262.05,48445.0,258.26,262.85,257.3,262.05,48445.0
2025-04-07 13:20:00,262.05,264.99,261.77,264.8,63779.0,262.05,264.99,261.77,264.8,63779.0
2025-04-07 13:30:00,264.75,265.96,262.68,265.57,43203.0,264.75,265.96,262.68,265.57,43203.0
2025-04-07 13:40:00,265.57,269.7,264.91,266.75,53444.0,265.57,269.7,264.91,266.75,53444.0
2025-04-07 13:50:00,267.06,267.99,266.16,267.63,35337.0,267.06,267.99,266.16,267.63,35337.0
2025-04-07 14:00:00,267.14,267.84,263.75,264.52,59134.0,267.14,267.84,263.75,264.52,59134.0
2025-04-07 14:10:00,264.95,266.32,263.14,265.94,51709.0,264.95,266.32,263.14,265.94,51709.0
2025-04-07 14:20:00,266.21,266.75,262.31,262.31,41132.0,266.21,266.75,262.31,262.31,41132.0
2025-04-07 14:30:00,261.83,266.34,261.83,266.06,21011.0,261.83,266.34,261.83,266.06,21011.0
2025-04-07 14:40:00,266.19,266.38,264.28,266.06,36618.0,266.19,266.38,264.28,266.06,36618.0
2025-04-07 14:50:00,265.3,265.88,262.96,263.59,18129.0,265.3,265.88,262.96,263.59,18129.0
2025-04-07 15:00:00,263.56,265.95,263.56,264.26,30019.0,263.56,265.95,263.56,264.26,30019.0
2025-04-07 15:10:00,263.87,265.28,262.51,265.06,47135.0,263.87,265.28,262.51,265.06,47135.0
2025-04-07 15:20:00,265.36,265.63,262.29,262.37,47099.0,265.36,265.63,262.29,262.37,47099.0
2025-04-07 15:30:00,262.37,266.0,262.37,264.67,57383.0,262.37,266.0,262.37,264.67,57383.0
2025-04-07 15:40:00,264.68,265.01,261.88,263.22,46794.0,264.68,265.01,261.88,263.22,46794.0
2025-04-07 15:50:00,262.77,265.33,262.09,264.73,153820.0,262.77,265.33,262.09,264.73,153820.0
2025-04-08 09:30:00,269.41,270.41,261.56,265.35,124872.0,269.41,270.41,261.56,265.35,124872.0
2025-04-08 09:40:00,265.23,265.87,262.22,262.9,42362.0,265.23,265.87,262.22,262.9,42362.0
2025-04-08 09:50:00,262.9,266.79,261.85,265.67,49829.0,262.9,266.79,261.85,265.67,49829.0
2025-04-08 10:00:00,265.9,267.93,264.8,265.7,43435.0,265.9,267.93,264.8,265.7,43435.0
2025-04-08 10:10:00,266.98,266.98,264.55,265.31,31913.0,266.98,266.98,264.55,265.31,31913.0
2025-04-08 10:20:00,265.56,266.8,264.44,265.69,41879.0,265.56,266.8,264.44,265.69,41879.0
2025-04-08 10:30:00,265.38,265.56,264.07,264.59,33897.0,265.38,265.56,264.07,264.59,33897.0
2025-04-08 10:40:00,264.26,264.66,262.78,263.46,67842.0,264.26,264.66,262.78,263.46,67842.0
2025-04-08 10:50:00,263.46,263.97,258.08,258.81,89605.0,263.46,263.97,258.08,258.81,89605.0
2025-04-08 11:00:00,258.71,259.46,255.24,256.36,61919.0,258.71,259.46,255.24,256.36,61919.0
2025-04-08 11:10:00,256.36,256.62,254.25,255.27,73458.0,256.36,256.62,254.25,255.27,73458.0
2025-04-08 11:20:00,255.82,256.94,255.0,255.59,71866.0,255.82,256.94,255.0,255.59,71866.0
2025-04-08 11:30:00,255.48,257.81,255.48,256.88,84501.0,255.48,257.81,255.48,256.88,84501.0
2025-04-08 11:40:00,256.82,257.92,255.67,256.31,36221.0,256.82,257.92,255.67,256.31,36221.0
2025-04-08 11:50:00,256.12,256.43,255.11,255.55,14970.0,256.12,256.43,255.11,255.55,14970.0
2025-04-08 12:00:00,255.59,256.43,254.35,254.38,30423.0,255.59,256.43,254.35,254.38,30423.0
2025-04-08 12:10:00,254.55,255.97,253.59,253.92,36506.0,254.55,255.97,253.59,253.92,36506.0
2025-04-08 12:20:00,253.91,254.78,252.7,254.77,23025.0,253.91,254.78,252.7,254.77,23025.0
2025-04-08 12:30:00,254.36,254.88,251.67,252.04,50872.0,254.36,254.88,251.67,252.04,50872.0
2025-04-08 12:40:00,252.17,252.61,250.66,251.82,30260.0,252.17,252.61,250.66,251.82,30260.0
2025-04-08 12:50:00,251.99,252.4,250.13,250.13,22920.0,251.99,252.4,250.13,250.13,22920.0
2025-04-08 13:00:00,250.66,251.32,248.29,248.29,36791.0,250.66,251.32,248.29,248.29,36791.0
2025-04-08 13:10:00,248.51,250.15,248.02,249.52,27477.0,248.51,250.15,248.02,249.52,27477.0
2025-04-08 13:20:00,249.32,249.42,247.1,247.24,24786.0,249.32,249.42,247.1,247.24,24786.0
2025-04-08 13:30:00,247.2,248.56,246.43,248.22,39734.0,247.2,248.56,246.43,248.22,39734.0
2025-04-08 13:40:00,248.55,250.78,248.19,249.36,25853.0,248.55,250.78,248.19,249.36,25853.0
2025-04-08 13:50:00,249.34,250.04,248.81,249.53,20178.0,249.34,250.04,248.81,249.53,20178.0
2025-04-08 14:00:00,249.53,249.74,247.51,248.08,16862.0,249.53,249.74,247.51,248.08,16862.0
2025-04-08 14:10:00,247.97,248.75,246.45,248.64,33968.0,247.97,248.75,246.45,248.64,33968.0
2025-04-08 14:20:00,248.54,249.71,248.0,248.44,36308.0,248.54,249.71,248.0,248.44,36308.0
2025-04-08 14:30:00,248.5,252.0,248.07,248.86,54326.0,248.5,252.0,248.07,248.86,54326.0
2025-04-08 14:40:00,248.86,249.98,248.12,248.99,35653.0,248.86,249.98,248.12,248.99,35653.0
2025-04-08 14:50:00,248.99,249.18,247.2,247.2,23236.0,248.99,249.18,247.2,247.2,23236.0
2025-04-08 15:00:00,247.06,247.47,245.45,245.68,26358.0,247.06,247.47,245.45,245.68,26358.0
2025-04-08 15:10:00,245.81,246.31,244.0,244.19,51216.0,245.81,246.31,244.0,244.19,51216.0
2025-04-08 15:20:00,244.38,246.97,244.33,246.28,44228.0,244.38,246.97,244.33,246.28,44228.0
2025-04-08 15:30:00,246.04,246.11,243.74,244.2,36886.0,246.04,246.11,243.74,244.2,36886.0
2025-04-08 15:40:00,244.26,246.19,243.97,244.28,73407.0,244.26,246.19,243.97,244.28,73407.0
2025-04-08 15:50:00,244.45,248.29,244.3,247.66,173355.0,244.45,248.29,244.3,247.66,173355.0
2025-04-09 09:30:00,244.99,250.0,243.29,249.47,123164.0,244.99,250.0,243.29,249.47,123164.0
2025-04-09 09:40:00,249.99,252.0,247.01,249.94,93781.0,249.99,252.0,247.01,249.94,93781.0
2025-04-09 09:50:00,250.95,252.01,248.13,248.48,51413.0,250.95,252.01,248.13,248.48,51413.0
2025-04-09 10:00:00,248.43,250.99,247.23,247.3,39985.0,248.43,250.99,247.23,247.3,39985.0
2025-04-09 10:10:00,247.28,248.75,245.3,245.99,67246.0,247.28,248.75,245.3,245.99,67246.0
2025-04-09 10:20:00,246.2,246.88,244.34,245.54,37176.0,246.2,246.88,244.34,245.54,37176.0
2025-04-09 10:30:00,245.63,248.16,245.37,246.71,29751.0,245.63,248.16,245.37,246.71,29751.0
2025-04-09 10:40:00,246.71,248.9,245.85,246.8,36919.0,246.71,248.9,245.85,246.8,36919.0
2025-04-09 10:50:00,247.0,247.0,243.79,244.45,35420.0,247.0,247.0,243.79,244.45,35420.0
2025-04-09 11:00:00,244.77,247.06,244.65,246.15,23193.0,244.77,247.06,244.65,246.15,23193.0
2025-04-09 11:10:00,246.21,246.68,245.2,246.36,27891.0,246.21,246.68,245.2,246.36,27891.0
2025-04-09 11:20:00,246.36,246.62,245.84,246.32,25366.0,246.36,246.62,245.84,246.32,25366.0
2025-04-09 11:30:00,246.06,246.24,243.99,244.0,21394.0,246.06,246.24,243.99,244.0,21394.0
2025-04-09 11:40:00,244.03,244.78,243.56,244.0,34326.0,244.03,244.78,243.56,244.0,34326.0
2025-04-09 11:50:00,243.83,244.4,242.45,243.37,34372.0,243.83,244.4,242.45,243.37,34372.0
2025-04-09 12:00:00,243.6,244.77,243.3,244.57,15605.0,243.6,244.77,243.3,244.57,15605.0
2025-04-09 12:10:00,244.45,245.64,244.31,245.19,19358.0,244.45,245.64,244.31,245.19,19358.0
2025-04-09 12:20:00,245.05,246.38,244.76,245.22,20178.0,245.05,246.38,244.76,245.22,20178.0
2025-04-09 12:30:00,245.2,246.5,245.2,245.59,12971.0,245.2,246.5,245.2,245.59,12971.0
2025-04-09 12:40:00,245.52,246.19,244.92,246.19,11033.0,245.52,246.19,244.92,246.19,11033.0
2025-04-09 12:50:00,246.58,247.03,245.78,246.31,20983.0,246.58,247.03,245.78,246.31,20983.0
2025-04-09 13:00:00,246.61,249.18,246.37,246.52,30924.0,246.61,249.18,246.37,246.52,30924.0
2025-04-09 13:10:00,246.52,253.49,244.31,251.73,46590.0,246.52,253.49,244.31,251.73,46590.0
2025-04-09 13:20:00,251.73,272.45,251.26,265.03,363551.0,251.73,272.45,251.26,265.03,363551.0
2025-04-09 13:30:00,265.3,279.0,264.57,272.77,308744.0,265.3,279.0,264.57,272.77,308744.0
2025-04-09 13:40:00,271.83,279.0,271.03,276.87,271090.0,271.83,279.0,271.03,276.87,271090.0
2025-04-09 13:50:00,276.82,281.99,274.62,280.32,196725.0,276.82,281.99,274.62,280.32,196725.0
2025-04-09 14:00:00,280.88,285.3,279.41,282.0,156336.0,280.88,285.3,279.41,282.0,156336.0
2025-04-09 14:10:00,281.99,287.21,280.67,284.91,176996.0,281.99,287.21,280.67,284.91,176996.0
2025-04-09 14:20:00,284.54,285.0,280.21,282.68,74275.0,284.54,285.0,280.21,282.68,74275.0
2025-04-09 14:30:00,282.56,283.63,278.05,282.05,147572.0,282.56,283.63,278.05,282.05,147572.0
2025-04-09 14:40:00,282.69,283.07,277.22,279.5,127828.0,282.69,283.07,277.22,279.5,127828.0
2025-04-09 14:50:00,279.44,280.11,273.06,274.05,126274.0,279.44,280.11,273.06,274.05,126274.0
2025-04-09 15:00:00,273.89,275.89,271.75,274.35,123094.0,273.89,275.89,271.75,274.35,123094.0
2025-04-09 15:10:00,274.62,279.18,274.49,279.18,57384.0,274.62,279.18,274.49,279.18,57384.0
2025-04-09 15:20:00,279.13,280.36,276.51,276.88,57970.0,279.13,280.36,276.51,276.88,57970.0
2025-04-09 15:30:00,277.29,278.61,274.05,275.92,168919.0,277.29,278.61,274.05,275.92,168919.0
2025-04-09 15:40:00,275.98,276.69,272.78,272.84,172297.0,275.98,276.69,272.78,272.84,172297.0
2025-04-09 15:50:00,272.81,276.04,272.79,273.73,492761.0,272.81,276.04,272.79,273.73,492761.0
2025-04-10 09:30:00,262.89,262.89,255.55,256.82,290630.0,262.89,262.89,255.55,256.82,290630.0
2025-04-10 09:40:00,256.55,259.42,255.28,259.0,98244.0,256.55,259.42,255.28,259.0,98244.0
2025-04-10 09:50:00,258.45,261.72,256.9,256.9,123605.0,258.45,261.72,256.9,256.9,123605.0
2025-04-10 10:00:00,256.72,258.05,254.85,256.59,57959.0,256.72,258.05,254.85,256.59,57959.0
2025-04-10 10:10:00,256.28,257.3,255.35,256.65,37539.0,256.28,257.3,255.35,256.65,37539.0
2025-04-10 10:20:00,256.77,260.94,256.74,259.39,57637.0,256.77,260.94,256.74,259.39,57637.0
2025-04-10 10:30:00,259.67,261.52,259.56,260.56,33008.0,259.67,261.52,259.56,260.56,33008.0
2025-04-10 10:40:00,260.81,261.54,257.94,258.24,28052.0,260.81,261.54,257.94,258.24,28052.0
2025-04-10 10:50:00,258.24,259.0,256.45,256.46,18618.0,258.24,259.0,256.45,256.46,18618.0
2025-04-10 11:00:00,256.38,256.8,255.46,256.48,93828.0,256.38,256.8,255.46,256.48,93828.0
2025-04-10 11:10:00,256.34,256.48,254.27,254.63,82047.0,256.34,256.48,254.27,254.63,82047.0
2025-04-10 11:20:00,254.63,255.19,253.75,254.21,36730.0,254.63,255.19,253.75,254.21,36730.0
2025-04-10 11:30:00,254.21,256.49,253.72,255.43,39324.0,254.21,256.49,253.72,255.43,39324.0
2025-04-10 11:40:00,255.56,256.3,254.9,254.91,21662.0,255.56,256.3,254.9,254.91,21662.0
2025-04-10 11:50:00,255.01,256.0,253.88,254.79,27591.0,255.01,256.0,253.88,254.79,27591.0
2025-04-10 12:00:00,254.83,255.65,252.1,253.18,83274.0,254.83,255.65,252.1,253.18,83274.0
2025-04-10 12:10:00,253.18,253.5,250.14,250.44,55019.0,253.18,253.5,250.14,250.44,55019.0
2025-04-10 12:20:00,250.61,251.07,247.92,249.5,86440.0,250.61,251.07,247.92,249.5,86440.0
2025-04-10 12:30:00,249.65,252.51,249.26,252.26,56869.0,249.65,252.51,249.26,252.26,56869.0
2025-04-10 12:40:00,252.07,253.0,250.68,252.57,28379.0,252.07,253.0,250.68,252.57,28379.0
2025-04-10 12:50:00,252.79,254.63,252.16,254.07,45734.0,252.79,254.63,252.16,254.07,45734.0
2025-04-10 13:00:00,253.85,255.89,252.0,252.07,64789.0,253.85,255.89,252.0,252.07,64789.0
2025-04-10 13:10:00,252.07,252.16,249.78,250.87,33730.0,252.07,252.16,249.78,250.87,33730.0
2025-04-10 13:20:00,250.88,252.58,249.76,252.26,21786.0,250.88,252.58,249.76,252.26,21786.0
2025-04-10 13:30:00,252.03,253.04,251.09,251.87,22536.0,252.03,253.04,251.09,251.87,22536.0
2025-04-10 13:40:00,251.8,255.3,251.77,253.4,15114.0,251.8,255.3,251.77,253.4,15114.0
2025-04-10 13:50:00,253.8,255.79,252.93,255.06,20328.0,253.8,255.79,252.93,255.06,20328.0
2025-04-10 14:00:00,254.59,256.68,254.21,254.21,20847.0,254.59,256.68,254.21,254.21,20847.0
2025-04-10 14:10:00,254.39,255.52,252.79,255.52,21450.0,254.39,255.52,252.79,255.52,21450.0
2025-04-10 14:20:00,255.52,258.59,255.5,258.18,20820.0,255.52,258.59,255.5,258.18,20820.0
2025-04-10 14:30:00,258.16,259.04,257.02,257.87,23246.0,258.16,259.04,257.02,257.87,23246.0
2025-04-10 14:40:00,257.47,259.43,255.69,256.61,17831.0,257.47,259.43,255.69,256.61,17831.0
2025-04-10 14:50:00,256.94,257.8,254.87,257.22,30012.0,256.94,257.8,254.87,257.22,30012.0
2025-04-10 15:00:00,256.72,259.89,256.42,256.69,34283.0,256.72,259.89,256.42,256.69,34283.0
2025-04-10 15:10:00,256.67,258.28,256.2,258.0,23561.0,256.67,258.28,256.2,258.0,23561.0
2025-04-10 15:20:00,258.47,259.11,256.02,256.04,29745.0,258.47,259.11,256.02,256.04,29745.0
2025-04-10 15:30:00,256.03,257.7,255.16,255.21,44746.0,256.03,257.7,255.16,255.21,44746.0
2025-04-10 15:40:00,255.11,256.03,253.28,255.45,126550.0,255.11,256.03,253.28,255.45,126550.0
2025-04-10 15:50:00,255.45,257.26,254.95,256.61,224361.0,255.45,257.26,254.95,256.61,224361.0
2025-04-11 09:30:00,256.43,257.97,251.55,254.57,54649.0,256.43,257.97,251.55,254.57,54649.0
2025-04-11 09:40:00,254.22,256.14,252.65,255.23,25247.0,254.22,256.14,252.65,255.23,25247.0
2025-04-11 09:50:00,255.3,256.41,253.26,254.32,13688.0,255.3,256.41,253.26,254.32,13688.0
2025-04-11 10:00:00,254.21,256.19,252.85,254.23,25207.0,254.21,256.19,252.85,254.23,25207.0
2025-04-11 10:10:00,254.23,254.23,250.59,250.65,9652.0,254.23,254.23,250.59,250.65,9652.0
2025-04-11 10:20:00,250.69,250.97,249.06,249.97,25693.0,250.69,250.97,249.06,249.97,25693.0
2025-04-11 10:30:00,249.54,252.77,249.54,251.05,38630.0,249.54,252.77,249.54,251.05,38630.0
2025-04-11 10:40:00,251.37,252.53,250.73,252.12,7646.0,251.37,252.53,250.73,252.12,7646.0
2025-04-11 10:50:00,252.23,252.23,251.07,251.38,8176.0,252.23,252.23,251.07,251.38,8176.0
2025-04-11 11:00:00,251.37,254.48,250.93,252.15,22342.0,251.37,254.48,250.93,252.15,22342.0
2025-04-11 11:10:00,252.25,252.86,251.56,252.23,12797.0,252.25,252.86,251.56,252.23,12797.0
2025-04-11 11:20:00,252.52,252.89,251.43,252.81,24702.0,252.52,252.89,251.43,252.81,24702.0
2025-04-11 11:30:00,252.38,253.55,251.72,253.52,11832.0,252.38,253.55,251.72,253.52,11832.0
2025-04-11 11:40:00,253.52,254.48,252.6,253.64,9012.0,253.52,254.48,252.6,253.64,9012.0
2025-04-11 11:50:00,253.53,254.28,253.18,253.88,18750.0,253.53,254.28,253.18,253.88,18750.0
2025-04-11 12:00:00,253.68,254.79,253.19,254.22,10481.0,253.68,254.79,253.19,254.22,10481.0
2025-04-11 12:10:00,254.26,255.85,254.26,255.66,11739.0,254.26,255.85,254.26,255.66,11739.0
2025-04-11 12:20:00,255.66,256.19,254.98,255.59,13853.0,255.66,256.19,254.98,255.59,13853.0
2025-04-11 12:30:00,255.63,257.97,255.63,257.74,16689.0,255.63,257.97,255.63,257.74,16689.0
2025-04-11 12:40:00,257.49,259.14,257.48,258.79,12661.0,257.49,259.14,257.48,258.79,12661.0
2025-04-11 12:50:00,258.93,259.81,258.0,258.99,19386.0,258.93,259.81,258.0,258.99,19386.0
2025-04-11 13:00:00,259.03,259.58,258.22,258.8,14598.0,259.03,259.58,258.22,258.8,14598.0
2025-04-11 13:10:00,258.6,259.12,257.94,258.21,23425.0,258.6,259.12,257.94,258.21,23425.0
2025-04-11 13:20:00,257.83,259.5,257.83,258.76,26197.0,257.83,259.5,257.83,258.76,26197.0
2025-04-11 13:30:00,258.69,260.0,258.1,259.88,46802.0,258.69,260.0,258.1,259.88,46802.0
2025-04-11 13:40:00,260.0,262.0,259.44,262.0,94919.0,260.0,262.0,259.44,262.0,94919.0
2025-04-11 13:50:00,261.38,263.85,261.36,261.52,22446.0,261.38,263.85,261.36,261.52,22446.0
2025-04-11 14:00:00,262.17,262.49,261.26,261.71,24762.0,262.17,262.49,261.26,261.71,24762.0
2025-04-11 14:10:00,261.71,262.85,261.13,261.68,21080.0,261.71,262.85,261.13,261.68,21080.0
2025-04-11 14:20:00,261.93,262.23,260.21,261.21,14793.0,261.93,262.23,260.21,261.21,14793.0
2025-04-11 14:30:00,261.39,261.75,260.39,260.97,14113.0,261.39,261.75,260.39,260.97,14113.0
2025-04-11 14:40:00,261.17,262.02,260.97,262.01,9994.0,261.17,262.02,260.97,262.01,9994.0
2025-04-11 14:50:00,261.98,261.98,259.51,259.97,30323.0,261.98,261.98,259.51,259.97,30323.0
2025-04-11 15:00:00,259.97,261.46,259.97,260.91,9712.0,259.97,261.46,259.97,260.91,9712.0
2025-04-11 15:10:00,260.74,262.0,260.73,261.5,11746.0,260.74,262.0,260.73,261.5,11746.0
2025-04-11 15:20:00,261.44,262.73,261.19,261.37,20761.0,261.44,262.73,261.19,261.37,20761.0
2025-04-11 15:30:00,261.3,262.0,260.86,261.69,12466.0,261.3,262.0,260.86,261.69,12466.0
2025-04-11 15:40:00,262.06,263.0,261.33,262.49,33712.0,262.06,263.0,261.33,262.49,33712.0
2025-04-11 15:50:00,262.53,262.56,260.88,261.11,125514.0,262.53,262.56,260.88,261.11,125514.0
2025-04-14 09:30:00,264.78,265.88,260.57,260.96,56823.0,264.78,265.88,260.57,260.96,56823.0
2025-04-14 09:40:00,260.88,262.8,260.08,262.22,28514.0,260.88,262.8,260.08,262.22,28514.0
2025-04-14 09:50:00,261.88,262.78,260.41,261.68,40489.0,261.88,262.78,260.41,261.68,40489.0
2025-04-14 10:00:00,261.49,262.34,260.08,260.87,70257.0,261.49,262.34,260.08,260.87,70257.0
2025-04-14 10:10:00,261.34,261.34,259.28,260.74,28030.0,261.34,261.34,259.28,260.74,28030.0
2025-04-14 10:20:00,260.81,262.8,260.15,262.61,36059.0,260.81,262.8,260.15,262.61,36059.0
2025-04-14 10:30:00,262.33,263.08,261.52,262.86,18115.0,262.33,263.08,261.52,262.86,18115.0
2025-04-14 10:40:00,262.69,264.11,261.85,263.84,27776.0,262.69,264.11,261.85,263.84,27776.0
2025-04-14 10:50:00,263.81,264.48,262.17,262.59,17802.0,263.81,264.48,262.17,262.59,17802.0
2025-04-14 11:00:00,262.75,262.92,260.57,260.57,17925.0,262.75,262.92,260.57,260.57,17925.0
2025-04-14 11:10:00,260.66,261.02,259.34,259.34,20327.0,260.66,261.02,259.34,259.34,20327.0
2025-04-14 11:20:00,259.65,259.84,257.09,257.97,19205.0,259.65,259.84,257.09,257.97,19205.0
2025-04-14 11:30:00,257.72,258.16,256.86,257.22,27018.0,257.72,258.16,256.86,257.22,27018.0
2025-04-14 11:40:00,257.13,257.21,255.62,255.65,19354.0,257.13,257.21,255.62,255.65,19354.0
2025-04-14 11:50:00,255.73,256.25,255.06,255.49,14121.0,255.73,256.25,255.06,255.49,14121.0
2025-04-14 12:00:00,255.3,256.28,255.18,255.68,9753.0,255.3,256.28,255.18,255.68,9753.0
2025-04-14 12:10:00,255.71,257.46,254.57,256.87,16164.0,255.71,257.46,254.57,256.87,16164.0
2025-04-14 12:20:00,256.5,257.01,255.81,255.9,11270.0,256.5,257.01,255.81,255.9,11270.0
2025-04-14 12:30:00,255.83,258.33,255.68,257.7,13511.0,255.83,258.33,255.68,257.7,13511.0
2025-04-14 12:40:00,258.05,258.06,257.04,257.52,10401.0,258.05,258.06,257.04,257.52,10401.0
2025-04-14 12:50:00,257.5,257.76,256.5,256.75,5763.0,257.5,257.76,256.5,256.75,5763.0
2025-04-14 13:00:00,256.72,259.21,256.38,256.69,22337.0,256.72,259.21,256.38,256.69,22337.0
2025-04-14 13:10:00,256.44,257.14,256.26,256.98,8033.0,256.44,257.14,256.26,256.98,8033.0
2025-04-14 13:20:00,256.79,258.02,256.64,257.17,14026.0,256.79,258.02,256.64,257.17,14026.0
2025-04-14 13:30:00,257.27,258.03,256.96,257.1,13509.0,257.27,258.03,256.96,257.1,13509.0
2025-04-14 13:40:00,257.18,258.2,257.16,257.91,10548.0,257.18,258.2,257.16,257.91,10548.0
2025-04-14 13:50:00,258.7,259.03,257.87,258.58,23938.0,258.7,259.03,257.87,258.58,23938.0
2025-04-14 14:00:00,258.57,259.39,258.31,258.53,9802.0,258.57,259.39,258.31,258.53,9802.0
2025-04-14 14:10:00,258.34,258.54,257.69,258.39,12853.0,258.34,258.54,257.69,258.39,12853.0
2025-04-14 14:20:00,258.46,259.1,258.45,258.87,8039.0,258.46,259.1,258.45,258.87,8039.0
2025-04-14 14:30:00,258.69,259.95,258.66,259.7,18512.0,258.69,259.95,258.66,259.7,18512.0
2025-04-14 14:40:00,259.7,260.24,259.45,259.98,11946.0,259.7,260.24,259.45,259.98,11946.0
2025-04-14 14:50:00,259.75,260.41,259.58,260.04,12584.0,259.75,260.41,259.58,260.04,12584.0
2025-04-14 15:00:00,260.08,260.67,259.88,260.45,18947.0,260.08,260.67,259.88,260.45,18947.0
2025-04-14 15:10:00,260.34,260.61,259.44,259.85,13971.0,260.34,260.61,259.44,259.85,13971.0
2025-04-14 15:20:00,259.83,260.27,259.44,260.2,21273.0,259.83,260.27,259.44,260.2,21273.0
2025-04-14 15:30:00,260.21,260.61,259.74,260.28,28965.0,260.21,260.61,259.74,260.28,28965.0
2025-04-14 15:40:00,260.44,260.76,259.65,260.23,35625.0,260.44,260.76,259.65,260.23,35625.0
2025-04-14 15:50:00,259.89,260.33,259.05,259.75,111987.0,259.89,260.33,259.05,259.75,111987.0
2025-04-15 09:30:00,260.09,261.73,257.88,261.34,29536.0,260.09,261.73,257.88,261.34,29536.0
2025-04-15 09:40:00,261.28,261.52,259.8,261.52,18732.0,261.28,261.52,259.8,261.52,18732.0
2025-04-15 09:50:00,261.35,262.25,260.52,261.9,17872.0,261.35,262.25,260.52,261.9,17872.0
2025-04-15 10:00:00,261.3,262.66,261.3,262.66,11589.0,261.3,262.66,261.3,262.66,11589.0
2025-04-15 10:10:00,262.62,263.6,261.62,261.91,14919.0,262.62,263.6,261.62,261.91,14919.0
2025-04-15 10:20:00,261.42,262.58,260.26,260.26,27543.0,261.42,262.58,260.26,260.26,27543.0
2025-04-15 10:30:00,260.53,260.91,259.91,259.91,6561.0,260.53,260.91,259.91,259.91,6561.0
2025-04-15 10:40:00,259.9,261.17,259.47,260.78,15416.0,259.9,261.17,259.47,260.78,15416.0
2025-04-15 10:50:00,260.74,261.46,260.13,260.53,37226.0,260.74,261.46,260.13,260.53,37226.0
2025-04-15 11:00:00,260.13,260.99,258.88,259.4,11484.0,260.13,260.99,258.88,259.4,11484.0
2025-04-15 11:10:00,259.43,259.7,258.75,259.21,9605.0,259.43,259.7,258.75,259.21,9605.0
2025-04-15 11:20:00,259.37,259.88,258.39,258.53,18954.0,259.37,259.88,258.39,258.53,18954.0
2025-04-15 11:30:00,258.51,259.08,257.74,257.91,12230.0,258.51,259.08,257.74,257.91,12230.0
2025-04-15 11:40:00,257.95,258.47,257.58,257.65,5076.0,257.95,258.47,257.58,257.65,5076.0
2025-04-15 11:50:00,257.8,257.8,257.19,257.4,18765.0,257.8,257.8,257.19,257.4,18765.0
2025-04-15 12:00:00,257.62,258.21,257.62,257.94,6832.0,257.62,258.21,257.62,257.94,6832.0
2025-04-15 12:10:00,257.89,258.33,257.56,258.21,23193.0,257.89,258.33,257.56,258.21,23193.0
2025-04-15 12:20:00,258.37,258.39,257.13,257.34,13047.0,258.37,258.39,257.13,257.34,13047.0
2025-04-15 12:30:00,257.33,257.7,256.57,256.69,26695.0,257.33,257.7,256.57,256.69,26695.0
2025-04-15 12:40:00,256.51,257.0,256.18,256.86,10329.0,256.51,257.0,256.18,256.86,10329.0
2025-04-15 12:50:00,256.48,256.69,254.72,255.11,15980.0,256.48,256.69,254.72,255.11,15980.0
2025-04-15 13:00:00,255.14,256.22,255.03,255.86,12139.0,255.14,256.22,255.03,255.86,12139.0
2025-04-15 13:10:00,255.78,255.93,255.16,255.36,7772.0,255.78,255.93,255.16,255.36,7772.0
2025-04-15 13:20:00,255.54,255.55,254.31,254.81,23636.0,255.54,255.55,254.31,254.81,23636.0
2025-04-15 13:30:00,255.06,255.69,254.81,255.46,10488.0,255.06,255.69,254.81,255.46,10488.0
2025-04-15 13:40:00,255.58,255.77,254.92,255.26,17989.0,255.58,255.77,254.92,255.26,17989.0
2025-04-15 13:50:00,255.23,255.23,254.11,254.65,18739.0,255.23,255.23,254.11,254.65,18739.0
2025-04-15 14:00:00,254.64,254.75,253.08,253.53,25823.0,254.64,254.75,253.08,253.53,25823.0
2025-04-15 14:10:00,253.41,253.8,253.0,253.12,13083.0,253.41,253.8,253.0,253.12,13083.0
2025-04-15 14:20:00,253.12,254.06,252.98,253.47,15003.0,253.12,254.06,252.98,253.47,15003.0
2025-04-15 14:30:00,253.64,254.77,253.63,254.58,11848.0,253.64,254.77,253.63,254.58,11848.0
2025-04-15 14:40:00,254.51,255.59,254.41,254.97,17442.0,254.51,255.59,254.41,254.97,17442.0
2025-04-15 14:50:00,254.97,255.7,254.68,255.51,17350.0,254.97,255.7,254.68,255.51,17350.0
2025-04-15 15:00:00,255.37,255.7,255.17,255.28,8734.0,255.37,255.7,255.17,255.28,8734.0
2025-04-15 15:10:00,255.48,256.37,255.11,255.78,20201.0,255.48,256.37,255.11,255.78,20201.0
2025-04-15 15:20:00,255.61,255.81,255.19,255.58,15578.0,255.61,255.81,255.19,255.58,15578.0
2025-04-15 15:30:00,255.58,256.27,255.36,255.55,24600.0,255.58,256.27,255.36,255.55,24600.0
2025-04-15 15:40:00,255.54,255.93,255.25,255.48,22421.0,255.54,255.93,255.25,255.48,22421.0
2025-04-15 15:50:00,255.7,256.9,255.28,255.66,115414.0,255.7,256.9,255.28,255.66,115414.0
2025-04-16 09:30:00,253.38,256.94,253.02,255.64,60668.0,253.38,256.94,253.02,255.64,60668.0
2025-04-16 09:40:00,255.26,256.6,254.01,254.2,22935.0,255.26,256.6,254.01,254.2,22935.0
2025-04-16 09:50:00,254.11,254.95,252.69,252.98,16121.0,254.11,254.95,252.69,252.98,16121.0
2025-04-16 10:00:00,252.97,256.25,252.55,255.83,17588.0,252.97,256.25,252.55,255.83,17588.0
2025-04-16 10:10:00,255.74,255.82,253.81,254.12,12576.0,255.74,255.82,253.81,254.12,12576.0
2025-04-16 10:20:00,254.12,254.52,253.59,254.07,14009.0,254.12,254.52,253.59,254.07,14009.0
2025-04-16 10:30:00,254.03,254.37,253.4,253.69,24039.0,254.03,254.37,253.4,253.69,24039.0
2025-04-16 10:40:00,253.95,254.72,253.64,253.65,11354.0,253.95,254.72,253.64,253.65,11354.0
2025-04-16 10:50:00,253.71,253.93,252.3,253.0,22446.0,253.71,253.93,252.3,253.0,22446.0
2025-04-16 11:00:00,253.02,253.2,251.75,252.78,17754.0,253.02,253.2,251.75,252.78,17754.0
2025-04-16 11:10:00,252.65,253.03,252.39,252.67,26199.0,252.65,253.03,252.39,252.67,26199.0
2025-04-16 11:20:00,252.59,253.82,252.59,253.3,9852.0,252.59,253.82,252.59,253.3,9852.0
2025-04-16 11:30:00,252.97,253.19,252.54,253.19,7218.0,252.97,253.19,252.54,253.19,7218.0
2025-04-16 11:40:00,253.0,253.07,251.32,251.34,14021.0,253.0,253.07,251.32,251.34,14021.0
2025-04-16 11:50:00,251.41,251.88,250.7,251.61,39003.0,251.41,251.88,250.7,251.61,39003.0
2025-04-16 12:00:00,251.54,252.63,251.26,252.62,8440.0,251.54,252.63,251.26,252.62,8440.0
2025-04-16 12:10:00,252.63,252.94,252.41,252.9,10585.0,252.63,252.94,252.41,252.9,10585.0
2025-04-16 12:20:00,252.88,253.26,252.67,252.81,7975.0,252.88,253.26,252.67,252.81,7975.0
2025-04-16 12:30:00,252.86,253.12,252.01,252.19,18603.0,252.86,253.12,252.01,252.19,18603.0
2025-04-16 12:40:00,252.33,252.59,251.83,251.83,9757.0,252.33,252.59,251.83,251.83,9757.0
2025-04-16 12:50:00,251.85,252.14,251.36,251.47,10461.0,251.85,252.14,251.36,251.47,10461.0
2025-04-16 13:00:00,251.49,252.16,251.25,251.86,9477.0,251.49,252.16,251.25,251.86,9477.0
2025-04-16 13:10:00,251.86,252.9,251.81,252.85,11605.0,251.86,252.9,251.81,252.85,11605.0
2025-04-16 13:20:00,252.84,253.07,252.44,252.87,14848.0,252.84,253.07,252.44,252.87,14848.0
2025-04-16 13:30:00,252.88,252.9,251.01,251.01,58006.0,252.88,252.9,251.01,251.01,58006.0
2025-04-16 13:40:00,251.27,251.27,249.78,249.98,15213.0,251.27,251.27,249.78,249.98,15213.0
2025-04-16 13:50:00,249.95,250.46,249.2,249.77,8083.0,249.95,250.46,249.2,249.77,8083.0
2025-04-16 14:00:00,249.5,250.34,249.21,249.65,14436.0,249.5,250.34,249.21,249.65,14436.0
2025-04-16 14:10:00,250.18,251.06,250.18,251.06,13709.0,250.18,251.06,250.18,251.06,13709.0
2025-04-16 14:20:00,250.97,251.6,250.5,250.76,22471.0,250.97,251.6,250.5,250.76,22471.0
2025-04-16 14:30:00,250.81,250.95,249.6,249.74,13372.0,250.81,250.95,249.6,249.74,13372.0
2025-04-16 14:40:00,249.56,249.87,248.5,248.68,11654.0,249.56,249.87,248.5,248.68,11654.0
2025-04-16 14:50:00,248.67,248.69,247.93,248.19,13903.0,248.67,248.69,247.93,248.19,13903.0
2025-04-16 15:00:00,248.12,248.36,247.5,247.61,11800.0,248.12,248.36,247.5,247.61,11800.0
2025-04-16 15:10:00,247.56,248.57,247.29,247.93,16910.0,247.56,248.57,247.29,247.93,16910.0
2025-04-16 15:20:00,247.95,248.16,246.92,247.34,33691.0,247.95,248.16,246.92,247.34,33691.0
2025-04-16 15:30:00,247.31,247.62,246.89,247.45,23972.0,247.31,247.62,246.89,247.45,23972.0
2025-04-16 15:40:00,247.56,248.31,247.19,248.17,26478.0,247.56,248.31,247.19,248.17,26478.0
2025-04-16 15:50:00,248.31,249.74,247.84,249.35,146374.0,248.31,249.74,247.84,249.35,146374.0
2025-04-17 09:30:00,249.46,251.48,249.35,250.5,66421.0,249.46,251.48,249.35,250.5,66421.0
2025-04-17 09:40:00,250.06,251.66,250.06,251.33,10740.0,250.06,251.66,250.06,251.33,10740.0
2025-04-17 09:50:00,251.72,252.23,250.8,251.15,16211.0,251.72,252.23,250.8,251.15,16211.0
2025-04-17 10:00:00,250.77,252.01,250.76,251.34,22383.0,250.77,252.01,250.76,251.34,22383.0
2025-04-17 10:10:00,251.34,251.36,249.35,249.56,17547.0,251.34,251.36,249.35,249.56,17547.0
2025-04-17 10:20:00,249.63,250.32,248.71,249.48,24605.0,249.63,250.32,248.71,249.48,24605.0
2025-04-17 10:30:00,249.53,250.03,248.85,249.27,5060.0,249.53,250.03,248.85,249.27,5060.0
2025-04-17 10:40:00,249.98,250.22,249.41,249.45,7354.0,249.98,250.22,249.41,249.45,7354.0
2025-04-17 10:50:00,249.84,249.96,248.18,248.49,36166.0,249.84,249.96,248.18,248.49,36166.0
2025-04-17 11:00:00,248.59,249.62,248.26,249.19,13018.0,248.59,249.62,248.26,249.19,13018.0
2025-04-17 11:10:00,249.07,249.69,248.88,249.29,10088.0,249.07,249.69,248.88,249.29,10088.0
2025-04-17 11:20:00,249.34,250.17,248.58,249.25,28115.0,249.34,250.17,248.58,249.25,28115.0
2025-04-17 11:30:00,249.34,250.4,249.34,250.15,8354.0,249.34,250.4,249.34,250.15,8354.0
2025-04-17 11:40:00,250.25,250.5,249.43,249.43,7247.0,250.25,250.5,249.43,249.43,7247.0
2025-04-17 11:50:00,249.41,249.94,249.0,249.0,4210.0,249.41,249.94,249.0,249.0,4210.0
2025-04-17 12:00:00,249.24,250.09,248.7,249.31,11533.0,249.24,250.09,248.7,249.31,11533.0
2025-04-17 12:10:00,248.79,249.89,248.0,249.74,12088.0,248.79,249.89,248.0,249.74,12088.0
2025-04-17 12:20:00,249.62,251.14,249.62,250.83,10137.0,249.62,251.14,249.62,250.83,10137.0
2025-04-17 12:30:00,250.61,251.9,250.27,250.27,15897.0,250.61,251.9,250.27,250.27,15897.0
2025-04-17 12:40:00,250.09,251.26,249.25,250.69,68249.0,250.09,251.26,249.25,250.69,68249.0
2025-04-17 12:50:00,250.69,250.97,250.38,250.38,5512.0,250.69,250.97,250.38,250.38,5512.0
2025-04-17 13:00:00,250.58,250.59,249.82,250.18,4345.0,250.58,250.59,249.82,250.18,4345.0
2025-04-17 13:10:00,250.02,250.17,249.36,249.59,14822.0,250.02,250.17,249.36,249.59,14822.0
2025-04-17 13:20:00,249.51,249.62,248.84,249.41,7359.0,249.51,249.62,248.84,249.41,7359.0
2025-04-17 13:30:00,249.03,250.33,248.84,250.25,17119.0,249.03,250.33,248.84,250.25,17119.0
2025-04-17 13:40:00,250.25,251.33,250.13,250.78,24470.0,250.25,251.33,250.13,250.78,24470.0
2025-04-17 13:50:00,250.97,251.57,250.28,250.56,18115.0,250.97,251.57,250.28,250.56,18115.0
2025-04-17 14:00:00,250.59,251.35,250.5,251.2,13971.0,250.59,251.35,250.5,251.2,13971.0
2025-04-17 14:10:00,251.0,251.34,250.72,251.17,14579.0,251.0,251.34,250.72,251.17,14579.0
2025-04-17 14:20:00,251.34,251.51,250.67,251.07,22965.0,251.34,251.51,250.67,251.07,22965.0
2025-04-17 14:30:00,251.14,251.93,251.03,251.36,12083.0,251.14,251.93,251.03,251.36,12083.0
2025-04-17 14:40:00,251.47,251.88,251.13,251.41,14439.0,251.47,251.88,251.13,251.41,14439.0
2025-04-17 14:50:00,251.12,251.64,250.58,250.58,15469.0,251.12,251.64,250.58,250.58,15469.0
2025-04-17 15:00:00,250.49,251.24,250.38,250.61,26532.0,250.49,251.24,250.38,250.61,26532.0
2025-04-17 15:10:00,250.81,250.92,249.92,250.8,35137.0,250.81,250.92,249.92,250.8,35137.0
2025-04-17 15:20:00,250.78,251.37,250.47,250.67,16637.0,250.78,251.37,250.47,250.67,16637.0
2025-04-17 15:30:00,250.86,251.2,250.67,251.18,19491.0,250.86,251.2,250.67,251.18,19491.0
2025-04-17 15:40:00,251.12,251.57,250.83,251.55,32062.0,251.12,251.57,250.83,251.55,32062.0
2025-04-17 15:50:00,251.33,251.42,250.56,250.99,79582.0,251.33,251.42,250.56,250.99,79582.0
2025-04-21 09:30:00,249.34,249.48,247.49,249.0,36917.0,249.34,249.48,247.49,249.0,36917.0
2025-04-21 09:40:00,249.47,249.64,248.51,248.83,11042.0,249.47,249.64,248.51,248.83,11042.0
2025-04-21 09:50:00,249.04,249.62,247.58,247.59,9458.0,249.04,249.62,247.58,247.59,9458.0
2025-04-21 10:00:00,247.78,247.91,247.23,247.68,10842.0,247.78,247.91,247.23,247.68,10842.0
2025-04-21 10:10:00,247.92,247.96,246.66,247.03,26139.0,247.92,247.96,246.66,247.03,26139.0
2025-04-21 10:20:00,246.99,247.0,245.59,245.86,17327.0,246.99,247.0,245.59,245.86,17327.0
2025-04-21 10:30:00,245.96,247.16,245.86,247.16,8402.0,245.96,247.16,245.86,247.16,8402.0
2025-04-21 10:40:00,247.32,247.5,246.05,246.27,14874.0,247.32,247.5,246.05,246.27,14874.0
2025-04-21 10:50:00,246.0,246.88,245.84,246.74,7521.0,246.0,246.88,245.84,246.74,7521.0
2025-04-21 11:00:00,246.5,247.34,246.01,246.55,6324.0,246.5,247.34,246.01,246.55,6324.0
2025-04-21 11:10:00,246.87,247.41,246.58,247.41,7435.0,246.87,247.41,246.58,247.41,7435.0
2025-04-21 11:20:00,247.44,247.55,246.73,247.11,14040.0,247.44,247.55,246.73,247.11,14040.0
2025-04-21 11:30:00,247.11,247.27,246.43,247.25,10461.0,247.11,247.27,246.43,247.25,10461.0
2025-04-21 11:40:00,247.4,247.41,246.21,246.31,7799.0,247.4,247.41,246.21,246.31,7799.0
2025-04-21 11:50:00,246.5,247.69,246.34,247.18,7742.0,246.5,247.69,246.34,247.18,7742.0
2025-04-21 12:00:00,247.73,248.57,247.53,248.41,6817.0,247.73,248.57,247.53,248.41,6817.0
2025-04-21 12:10:00,248.4,249.39,248.25,249.04,10426.0,248.4,249.39,248.25,249.04,10426.0
2025-04-21 12:20:00,248.9,249.54,248.78,249.25,12864.0,248.9,249.54,248.78,249.25,12864.0
2025-04-21 12:30:00,249.21,250.59,249.19,250.41,5160.0,249.21,250.59,249.19,250.41,5160.0
2025-04-21 12:40:00,250.57,250.68,249.97,249.98,3036.0,250.57,250.68,249.97,249.98,3036.0
2025-04-21 12:50:00,249.84,249.84,249.26,249.56,7505.0,249.84,249.84,249.26,249.56,7505.0
2025-04-21 13:00:00,249.41,249.84,248.84,248.84,9445.0,249.41,249.84,248.84,248.84,9445.0
2025-04-21 13:10:00,248.91,249.08,248.64,249.08,10079.0,248.91,249.08,248.64,249.08,10079.0
2025-04-21 13:20:00,248.99,249.42,248.75,248.93,7347.0,248.99,249.42,248.75,248.93,7347.0
2025-04-21 13:30:00,249.04,249.78,249.04,249.78,13125.0,249.04,249.78,249.04,249.78,13125.0
2025-04-21 13:40:00,249.87,250.2,249.69,250.18,11464.0,249.87,250.2,249.69,250.18,11464.0
2025-04-21 13:50:00,250.27,250.66,250.17,250.66,8631.0,250.27,250.66,250.17,250.66,8631.0
2025-04-21 14:00:00,250.62,250.9,250.4,250.72,6841.0,250.62,250.9,250.4,250.72,6841.0
2025-04-21 14:10:00,250.8,251.2,250.77,250.77,10714.0,250.8,251.2,250.77,250.77,10714.0
2025-04-21 14:20:00,250.62,250.87,250.33,250.75,5948.0,250.62,250.87,250.33,250.75,5948.0
2025-04-21 14:30:00,250.9,251.09,250.56,250.7,7341.0,250.9,251.09,250.56,250.7,7341.0
2025-04-21 14:40:00,250.72,250.9,250.37,250.9,9531.0,250.72,250.9,250.37,250.9,9531.0
2025-04-21 14:50:00,251.0,251.0,250.27,250.45,8496.0,251.0,251.0,250.27,250.45,8496.0
2025-04-21 15:00:00,250.47,250.86,250.37,250.6,18311.0,250.47,250.86,250.37,250.6,18311.0
2025-04-21 15:10:00,250.86,251.44,250.73,251.34,9439.0,250.86,251.44,250.73,251.34,9439.0
2025-04-21 15:20:00,251.25,251.44,250.85,251.0,25892.0,251.25,251.44,250.85,251.0,25892.0
2025-04-21 15:30:00,251.09,251.62,250.43,251.3,18410.0,251.09,251.62,250.43,251.3,18410.0
2025-04-21 15:40:00,251.31,252.37,250.86,252.23,27815.0,251.31,252.37,250.86,252.23,27815.0
2025-04-21 15:50:00,252.5,254.03,251.83,253.87,171976.0,252.5,254.03,251.83,253.87,171976.0
2025-04-22 09:30:00,257.12,259.01,257.12,258.29,44509.0,257.12,259.01,257.12,258.29,44509.0
2025-04-22 09:40:00,258.82,259.3,257.59,259.18,12125.0,258.82,259.3,257.59,259.18,12125.0
2025-04-22 09:50:00,259.07,260.65,258.02,260.3,38382.0,259.07,260.65,258.02,260.3,38382.0
2025-04-22 10:00:00,260.24,261.42,259.61,261.1,16035.0,260.24,261.42,259.61,261.1,16035.0
2025-04-22 10:10:00,261.0,261.71,260.17,261.59,24356.0,261.0,261.71,260.17,261.59,24356.0
2025-04-22 10:20:00,261.43,262.22,260.57,261.32,31681.0,261.43,262.22,260.57,261.32,31681.0
2025-04-22 10:30:00,261.37,262.9,261.23,262.89,11470.0,261.37,262.9,261.23,262.89,11470.0
2025-04-22 10:40:00,262.66,263.45,262.55,262.93,17734.0,262.66,263.45,262.55,262.93,17734.0
2025-04-22 10:50:00,262.7,263.67,262.4,263.48,12457.0,262.7,263.67,262.4,263.48,12457.0
2025-04-22 11:00:00,263.59,263.82,263.22,263.64,18850.0,263.59,263.82,263.22,263.64,18850.0
2025-04-22 11:10:00,263.81,264.72,263.59,264.56,17663.0,263.81,264.72,263.59,264.56,17663.0
2025-04-22 11:20:00,264.56,265.15,264.18,264.38,38755.0,264.56,265.15,264.18,264.38,38755.0
2025-04-22 11:30:00,264.37,264.37,262.73,262.73,26176.0,264.37,264.37,262.73,262.73,26176.0
2025-04-22 11:40:00,262.72,262.9,261.92,262.51,22954.0,262.72,262.9,261.92,262.51,22954.0
2025-04-22 11:50:00,262.38,264.53,262.18,264.4,37865.0,262.38,264.53,262.18,264.4,37865.0
2025-04-22 12:00:00,264.25,266.75,264.1,265.84,30008.0,264.25,266.75,264.1,265.84,30008.0
2025-04-22 12:10:00,266.1,266.75,265.82,266.39,27269.0,266.1,266.75,265.82,266.39,27269.0
2025-04-22 12:20:00,266.3,267.1,266.29,266.86,15271.0,266.3,267.1,266.29,266.86,15271.0
2025-04-22 12:30:00,266.76,266.83,266.17,266.38,18713.0,266.76,266.83,266.17,266.38,18713.0
2025-04-22 12:40:00,266.33,266.8,265.71,266.78,19017.0,266.33,266.8,265.71,266.78,19017.0
2025-04-22 12:50:00,266.61,266.67,266.03,266.2,17223.0,266.61,266.67,266.03,266.2,17223.0
2025-04-22 13:00:00,266.21,266.94,266.14,266.87,16997.0,266.21,266.94,266.14,266.87,16997.0
2025-04-22 13:10:00,266.34,266.34,263.23,264.11,52945.0,266.34,266.34,263.23,264.11,52945.0
2025-04-22 13:20:00,263.9,263.9,261.12,261.57,18251.0,263.9,263.9,261.12,261.57,18251.0
2025-04-22 13:30:00,261.57,262.03,260.84,261.71,13417.0,261.57,262.03,260.84,261.71,13417.0
2025-04-22 13:40:00,261.44,262.25,261.2,261.3,12757.0,261.44,262.25,261.2,261.3,12757.0
2025-04-22 13:50:00,261.43,261.44,260.29,260.59,25988.0,261.43,261.44,260.29,260.59,25988.0
2025-04-22 14:00:00,260.75,262.14,260.55,262.09,14566.0,260.75,262.14,260.55,262.09,14566.0
2025-04-22 14:10:00,262.09,262.28,261.29,262.04,25687.0,262.09,262.28,261.29,262.04,25687.0
2025-04-22 14:20:00,261.92,262.8,261.92,262.69,14645.0,261.92,262.8,261.92,262.69,14645.0
2025-04-22 14:30:00,262.89,263.37,262.77,263.07,13077.0,262.89,263.37,262.77,263.07,13077.0
2025-04-22 14:40:00,262.88,263.61,262.88,263.44,15766.0,262.88,263.61,262.88,263.44,15766.0
2025-04-22 14:50:00,263.54,264.53,263.52,264.42,17947.0,263.54,264.53,263.52,264.42,17947.0
2025-04-22 15:00:00,264.44,264.44,263.29,263.46,43256.0,264.44,264.44,263.29,263.46,43256.0
2025-04-22 15:10:00,263.5,263.6,262.5,262.67,41136.0,263.5,263.6,262.5,262.67,41136.0
2025-04-22 15:20:00,262.72,262.72,261.63,261.87,13892.0,262.72,262.72,261.63,261.87,13892.0
2025-04-22 15:30:00,261.84,262.32,261.31,261.31,20533.0,261.84,262.32,261.31,261.31,20533.0
2025-04-22 15:40:00,261.35,262.33,260.86,262.11,47120.0,261.35,262.33,260.86,262.11,47120.0
2025-04-22 15:50:00,261.8,262.36,260.77,261.62,187390.0,261.8,262.36,260.77,261.62,187390.0
2025-04-23 09:30:00,271.72,275.23,271.56,274.39,90260.0,271.72,275.23,271.56,274.39,90260.0
2025-04-23 09:40:00,274.52,277.3,272.88,275.78,116165.0,274.52,277.3,272.88,275.78,116165.0
2025-04-23 09:50:00,275.65,275.7,272.16,273.14,31793.0,275.65,275.7,272.16,273.14,31793.0
2025-04-23 10:00:00,273.2,274.45,271.74,272.8,34587.0,273.2,274.45,271.74,272.8,34587.0
2025-04-23 10:10:00,272.6,273.25,271.84,272.36,15559.0,272.6,273.25,271.84,272.36,15559.0
2025-04-23 10:20:00,272.21,272.68,271.45,271.99,26330.0,272.21,272.68,271.45,271.99,26330.0
2025-04-23 10:30:00,272.29,273.63,271.75,271.92,19622.0,272.29,273.63,271.75,271.92,19622.0
2025-04-23 10:40:00,271.92,272.01,270.65,270.75,15282.0,271.92,272.01,270.65,270.75,15282.0
2025-04-23 10:50:00,270.78,271.02,269.89,270.01,30010.0,270.78,271.02,269.89,270.01,30010.0
2025-04-23 11:00:00,270.0,270.6,268.83,269.28,17731.0,270.0,270.6,268.83,269.28,17731.0
2025-04-23 11:10:00,269.52,269.72,268.45,268.45,14803.0,269.52,269.72,268.45,268.45,14803.0
2025-04-23 11:20:00,268.39,268.7,266.18,266.75,121320.0,268.39,268.7,266.18,266.75,121320.0
2025-04-23 11:30:00,267.0,267.23,265.5,266.89,18365.0,267.0,267.23,265.5,266.89,18365.0
2025-04-23 11:40:00,266.83,266.83,264.56,264.58,13348.0,266.83,266.83,264.56,264.58,13348.0
2025-04-23 11:50:00,264.79,265.25,264.34,264.71,15668.0,264.79,265.25,264.34,264.71,15668.0
2025-04-23 12:00:00,264.82,265.0,263.88,264.36,10635.0,264.82,265.0,263.88,264.36,10635.0
2025-04-23 12:10:00,264.49,264.77,264.0,264.13,15409.0,264.49,264.77,264.0,264.13,15409.0
2025-04-23 12:20:00,264.13,264.86,263.67,264.69,21733.0,264.13,264.86,263.67,264.69,21733.0
2025-04-23 12:30:00,264.76,265.6,264.58,265.23,11645.0,264.76,265.6,264.58,265.23,11645.0
2025-04-23 12:40:00,265.22,265.65,264.56,264.79,11957.0,265.22,265.65,264.56,264.79,11957.0
2025-04-23 12:50:00,264.85,266.06,264.85,265.81,6166.0,264.85,266.06,264.85,265.81,6166.0
2025-04-23 13:00:00,265.51,266.16,264.83,265.75,12240.0,265.51,266.16,264.83,265.75,12240.0
2025-04-23 13:10:00,265.74,266.52,265.39,266.17,13750.0,265.74,266.52,265.39,266.17,13750.0
2025-04-23 13:20:00,266.18,267.39,266.13,267.02,16907.0,266.18,267.39,266.13,267.02,16907.0
2025-04-23 13:30:00,267.18,267.27,265.88,266.16,13252.0,267.18,267.27,265.88,266.16,13252.0
2025-04-23 13:40:00,266.34,266.64,265.94,266.21,7892.0,266.34,266.64,265.94,266.21,7892.0
2025-04-23 13:50:00,266.14,266.9,265.95,266.68,4800.0,266.14,266.9,265.95,266.68,4800.0
2025-04-23 14:00:00,266.48,266.52,265.07,266.47,4486.0,266.48,266.52,265.07,266.47,4486.0
2025-04-23 14:10:00,266.84,267.66,266.6,267.44,20463.0,266.84,267.66,266.6,267.44,20463.0
2025-04-23 14:20:00,267.28,268.01,266.08,266.18,8706.0,267.28,268.01,266.08,266.18,8706.0
2025-04-23 14:30:00,266.23,267.24,265.98,266.18,11298.0,266.23,267.24,265.98,266.18,11298.0
2025-04-23 14:40:00,266.01,266.3,265.58,266.19,6331.0,266.01,266.3,265.58,266.19,6331.0
2025-04-23 14:50:00,266.08,266.41,265.41,265.79,10769.0,266.08,266.41,265.41,265.79,10769.0
2025-04-23 15:00:00,265.92,266.37,265.38,265.38,6272.0,265.92,266.37,265.38,265.38,6272.0
2025-04-23 15:10:00,265.44,265.73,265.0,265.5,9210.0,265.44,265.73,265.0,265.5,9210.0
2025-04-23 15:20:00,265.51,265.73,264.68,264.87,17698.0,265.51,265.73,264.68,264.87,17698.0
2025-04-23 15:30:00,265.0,265.67,264.2,264.33,22725.0,265.0,265.67,264.2,264.33,22725.0
2025-04-23 15:40:00,264.34,265.1,264.28,264.85,24841.0,264.34,265.1,264.28,264.85,24841.0
2025-04-23 15:50:00,264.93,266.37,264.93,265.83,88233.0,264.93,266.37,264.93,265.83,88233.0
2025-04-24 09:30:00,267.82,268.73,263.72,264.6,28981.0,267.82,268.73,263.72,264.6,28981.0
2025-04-24 09:40:00,264.72,264.85,261.26,262.23,51112.0,264.72,264.85,261.26,262.23,51112.0
2025-04-24 09:50:00,262.46,263.22,262.1,262.85,26297.0,262.46,263.22,262.1,262.85,26297.0
2025-04-24 10:00:00,262.8,264.79,262.8,263.86,19717.0,262.8,264.79,262.8,263.86,19717.0
2025-04-24 10:10:00,263.88,264.78,263.27,264.23,17493.0,263.88,264.78,263.27,264.23,17493.0
2025-04-24 10:20:00,264.29,266.14,264.16,266.03,13580.0,264.29,266.14,264.16,266.03,13580.0
2025-04-24 10:30:00,265.88,267.61,265.86,266.64,15285.0,265.88,267.61,265.86,266.64,15285.0
2025-04-24 10:40:00,266.84,267.19,265.81,266.51,14937.0,266.84,267.19,265.81,266.51,14937.0
2025-04-24 10:50:00,266.2,267.0,266.05,266.5,8518.0,266.2,267.0,266.05,266.5,8518.0
2025-04-24 11:00:00,267.0,267.72,266.72,267.71,5879.0,267.0,267.72,266.72,267.71,5879.0
2025-04-24 11:10:00,267.73,268.25,267.35,268.03,10977.0,267.73,268.25,267.35,268.03,10977.0
2025-04-24 11:20:00,268.04,268.28,267.45,267.78,11241.0,268.04,268.28,267.45,267.78,11241.0
2025-04-24 11:30:00,267.78,268.12,267.38,267.65,16254.0,267.78,268.12,267.38,267.65,16254.0
2025-04-24 11:40:00,267.87,268.54,267.22,268.4,5586.0,267.87,268.54,267.22,268.4,5586.0
2025-04-24 11:50:00,268.19,268.66,267.79,268.04,7047.0,268.19,268.66,267.79,268.04,7047.0
2025-04-24 12:00:00,268.25,269.32,268.08,268.9,17832.0,268.25,269.32,268.08,268.9,17832.0
2025-04-24 12:10:00,268.69,269.97,268.69,269.44,4766.0,268.69,269.97,268.69,269.44,4766.0
2025-04-24 12:20:00,269.6,270.74,269.21,270.2,27910.0,269.6,270.74,269.21,270.2,27910.0
2025-04-24 12:30:00,270.36,271.04,270.2,270.86,7845.0,270.36,271.04,270.2,270.86,7845.0
2025-04-24 12:40:00,271.04,271.83,270.66,271.28,8795.0,271.04,271.83,270.66,271.28,8795.0
2025-04-24 12:50:00,271.29,272.0,271.09,271.31,5553.0,271.29,272.0,271.09,271.31,5553.0
2025-04-24 13:00:00,271.18,271.18,270.06,270.68,12764.0,271.18,271.18,270.06,270.68,12764.0
2025-04-24 13:10:00,270.48,270.74,269.91,270.09,9670.0,270.48,270.74,269.91,270.09,9670.0
2025-04-24 13:20:00,270.12,270.93,270.0,270.17,8896.0,270.12,270.93,270.0,270.17,8896.0
2025-04-24 13:30:00,270.18,270.7,269.6,270.05,14781.0,270.18,270.7,269.6,270.05,14781.0
2025-04-24 13:40:00,270.05,270.53,269.86,270.26,11993.0,270.05,270.53,269.86,270.26,11993.0
2025-04-24 13:50:00,270.35,271.01,270.2,271.01,10059.0,270.35,271.01,270.2,271.01,10059.0
2025-04-24 14:00:00,271.07,271.45,270.65,270.84,7796.0,271.07,271.45,270.65,270.84,7796.0
2025-04-24 14:10:00,270.84,270.84,269.49,269.71,14799.0,270.84,270.84,269.49,269.71,14799.0
2025-04-24 14:20:00,269.6,269.75,269.25,269.63,5873.0,269.6,269.75,269.25,269.63,5873.0
2025-04-24 14:30:00,269.59,270.65,269.58,270.65,6088.0,269.59,270.65,269.58,270.65,6088.0
2025-04-24 14:40:00,270.77,271.29,270.36,270.55,13157.0,270.77,271.29,270.36,270.55,13157.0
2025-04-24 14:50:00,270.72,270.93,270.23,270.23,9270.0,270.72,270.93,270.23,270.23,9270.0
2025-04-24 15:00:00,270.45,270.45,269.63,270.03,5241.0,270.45,270.45,269.63,270.03,5241.0
2025-04-24 15:10:00,269.88,269.88,269.21,269.8,5785.0,269.88,269.88,269.21,269.8,5785.0
2025-04-24 15:20:00,269.86,270.16,269.33,269.33,8164.0,269.86,270.16,269.33,269.33,8164.0
2025-04-24 15:30:00,269.38,270.45,269.38,270.01,13502.0,269.38,270.45,269.38,270.01,13502.0
2025-04-24 15:40:00,270.0,270.38,269.76,270.15,15887.0,270.0,270.38,269.76,270.15,15887.0
2025-04-24 15:50:00,270.1,270.89,269.53,270.55,80037.0,270.1,270.89,269.53,270.55,80037.0
2025-04-25 09:30:00,267.95,268.98,265.99,268.42,32555.0,267.95,268.98,265.99,268.42,32555.0
2025-04-25 09:40:00,268.24,268.25,266.04,266.16,13552.0,268.24,268.25,266.04,266.16,13552.0
2025-04-25 09:50:00,266.44,267.64,266.0,266.97,16421.0,266.44,267.64,266.0,266.97,16421.0
2025-04-25 10:00:00,267.25,268.46,266.81,268.17,30845.0,267.25,268.46,266.81,268.17,30845.0
2025-04-25 10:10:00,267.85,269.58,267.85,268.09,37394.0,267.85,269.58,267.85,268.09,37394.0
2025-04-25 10:20:00,268.36,268.36,266.4,266.4,13487.0,268.36,268.36,266.4,266.4,13487.0
2025-04-25 10:30:00,266.87,267.39,265.48,267.3,15740.0,266.87,267.39,265.48,267.3,15740.0
2025-04-25 10:40:00,267.1,268.05,267.1,267.63,19279.0,267.1,268.05,267.1,267.63,19279.0
2025-04-25 10:50:00,267.63,268.5,267.31,268.24,16710.0,267.63,268.5,267.31,268.24,16710.0
2025-04-25 11:00:00,268.38,269.19,268.08,268.88,12376.0,268.38,269.19,268.08,268.88,12376.0
2025-04-25 11:10:00,269.22,269.22,268.33,268.56,17400.0,269.22,269.22,268.33,268.56,17400.0
2025-04-25 11:20:00,268.77,269.11,268.42,268.43,20765.0,268.77,269.11,268.42,268.43,20765.0
2025-04-25 11:30:00,268.56,268.56,267.54,267.56,13310.0,268.56,268.56,267.54,267.56,13310.0
2025-04-25 11:40:00,267.56,267.79,266.97,267.19,10115.0,267.56,267.79,266.97,267.19,10115.0
2025-04-25 11:50:00,267.32,267.85,267.1,267.6,9308.0,267.32,267.85,267.1,267.6,9308.0
2025-04-25 12:00:00,267.59,267.94,267.26,267.45,12754.0,267.59,267.94,267.26,267.45,12754.0
2025-04-25 12:10:00,267.45,267.73,267.43,267.63,14228.0,267.45,267.73,267.43,267.63,14228.0
2025-04-25 12:20:00,267.99,268.06,267.41,267.41,7728.0,267.99,268.06,267.41,267.41,7728.0
2025-04-25 12:30:00,267.56,267.93,267.41,267.56,3252.0,267.56,267.93,267.41,267.56,3252.0
2025-04-25 12:40:00,267.59,268.12,267.4,267.56,2950.0,267.59,268.12,267.4,267.56,2950.0
2025-04-25 12:50:00,267.55,267.94,267.55,267.82,3743.0,267.55,267.94,267.55,267.82,3743.0
2025-04-25 13:00:00,267.71,269.12,267.71,269.12,27800.0,267.71,269.12,267.71,269.12,27800.0
2025-04-25 13:10:00,269.01,269.32,268.85,268.94,13105.0,269.01,269.32,268.85,268.94,13105.0
2025-04-25 13:20:00,269.13,269.63,268.95,269.5,14451.0,269.13,269.63,268.95,269.5,14451.0
2025-04-25 13:30:00,269.49,269.6,267.7,267.86,7596.0,269.49,269.6,267.7,267.86,7596.0
2025-04-25 13:40:00,267.93,268.38,267.32,267.42,6916.0,267.93,268.38,267.32,267.42,6916.0
2025-04-25 13:50:00,267.52,267.75,266.86,267.13,12850.0,267.52,267.75,266.86,267.13,12850.0
2025-04-25 14:00:00,267.1,268.22,266.92,268.22,23132.0,267.1,268.22,266.92,268.22,23132.0
2025-04-25 14:10:00,268.05,268.33,267.61,268.08,12206.0,268.05,268.33,267.61,268.08,12206.0
2025-04-25 14:20:00,267.98,268.48,267.98,268.27,19371.0,267.98,268.48,267.98,268.27,19371.0
2025-04-25 14:30:00,268.22,268.7,268.16,268.53,15801.0,268.22,268.7,268.16,268.53,15801.0
2025-04-25 14:40:00,268.53,269.22,268.51,268.93,10024.0,268.53,269.22,268.51,268.93,10024.0
2025-04-25 14:50:00,268.93,268.93,267.99,268.0,16051.0,268.93,268.93,267.99,268.0,16051.0
2025-04-25 15:00:00,268.19,268.4,268.06,268.18,6123.0,268.19,268.4,268.06,268.18,6123.0
2025-04-25 15:10:00,268.13,268.41,268.04,268.11,8324.0,268.13,268.41,268.04,268.11,8324.0
2025-04-25 15:20:00,268.17,268.66,267.97,268.01,13056.0,268.17,268.66,267.97,268.01,13056.0
2025-04-25 15:30:00,267.8,268.27,267.75,267.97,21503.0,267.8,268.27,267.75,267.97,21503.0
2025-04-25 15:40:00,268.0,268.41,267.76,268.07,12597.0,268.0,268.41,267.76,268.07,12597.0
2025-04-25 15:50:00,268.16,268.79,267.75,267.9,140284.0,268.16,268.79,267.75,267.9,140284.0
2025-04-28 09:30:00,268.34,269.38,267.03,267.31,36036.0,268.34,269.38,267.03,267.31,36036.0
2025-04-28 09:40:00,267.8,269.69,267.58,269.01,20610.0,267.8,269.69,267.58,269.01,20610.0
2025-04-28 09:50:00,268.98,269.52,268.15,268.8,21381.0,268.98,269.52,268.15,268.8,21381.0
2025-04-28 10:00:00,268.71,270.5,268.51,270.14,44141.0,268.71,270.5,268.51,270.14,44141.0
2025-04-28 10:10:00,270.14,270.71,269.63,269.63,18582.0,270.14,270.71,269.63,269.63,18582.0
2025-04-28 10:20:00,269.65,269.8,268.57,268.57,18650.0,269.65,269.8,268.57,268.57,18650.0
2025-04-28 10:30:00,268.55,269.16,268.22,269.13,15792.0,268.55,269.16,268.22,269.13,15792.0
2025-04-28 10:40:00,269.12,270.0,268.71,269.9,24144.0,269.12,270.0,268.71,269.9,24144.0
2025-04-28 10:50:00,270.0,270.0,269.06,269.21,6438.0,270.0,270.0,269.06,269.21,6438.0
2025-04-28 11:00:00,269.23,269.23,267.79,267.79,6557.0,269.23,269.23,267.79,267.79,6557.0
2025-04-28 11:10:00,267.6,268.26,267.36,267.59,6728.0,267.6,268.26,267.36,267.59,6728.0
2025-04-28 11:20:00,267.45,267.49,266.17,266.3,13265.0,267.45,267.49,266.17,266.3,13265.0
2025-04-28 11:30:00,266.31,267.39,266.3,267.39,4994.0,266.31,267.39,266.3,267.39,4994.0
2025-04-28 11:40:00,267.36,267.98,267.12,267.31,14029.0,267.36,267.98,267.12,267.31,14029.0
2025-04-28 11:50:00,267.3,267.77,266.99,267.38,5429.0,267.3,267.77,266.99,267.38,5429.0
2025-04-28 12:00:00,267.18,267.18,266.3,266.3,3278.0,267.18,267.18,266.3,266.3,3278.0
2025-04-28 12:10:00,266.32,267.37,266.18,267.33,8026.0,266.32,267.37,266.18,267.33,8026.0
2025-04-28 12:20:00,267.27,267.28,266.55,266.82,3862.0,267.27,267.28,266.55,266.82,3862.0
2025-04-28 12:30:00,266.83,267.0,266.57,266.97,5470.0,266.83,267.0,266.57,266.97,5470.0
2025-04-28 12:40:00,267.15,268.04,267.13,267.94,3018.0,267.15,268.04,267.13,267.94,3018.0
2025-04-28 12:50:00,267.93,267.97,267.1,267.25,3531.0,267.93,267.97,267.1,267.25,3531.0
2025-04-28 13:00:00,267.21,267.36,266.44,266.44,3963.0,267.21,267.36,266.44,266.44,3963.0
2025-04-28 13:10:00,266.4,266.48,265.85,266.48,6396.0,266.4,266.48,265.85,266.48,6396.0
2025-04-28 13:20:00,266.73,266.91,266.03,266.25,22685.0,266.73,266.91,266.03,266.25,22685.0
2025-04-28 13:30:00,266.25,266.83,266.11,266.5,5871.0,266.25,266.83,266.11,266.5,5871.0
2025-04-28 13:40:00,266.52,266.96,266.29,266.85,2247.0,266.52,266.96,266.29,266.85,2247.0
2025-04-28 13:50:00,267.09,267.32,266.87,267.32,4109.0,267.09,267.32,266.87,267.32,4109.0
2025-04-28 14:00:00,267.41,267.86,267.07,267.68,5295.0,267.41,267.86,267.07,267.68,5295.0
2025-04-28 14:10:00,267.48,267.51,267.12,267.2,9675.0,267.48,267.51,267.12,267.2,9675.0
2025-04-28 14:20:00,267.2,267.73,266.92,267.63,8773.0,267.2,267.73,266.92,267.63,8773.0
2025-04-28 14:30:00,267.44,267.79,266.32,266.32,6519.0,267.44,267.79,266.32,266.32,6519.0
2025-04-28 14:40:00,266.2,266.75,266.03,266.67,13288.0,266.2,266.75,266.03,266.67,13288.0
2025-04-28 14:50:00,266.83,267.09,266.75,266.94,14192.0,266.83,267.09,266.75,266.94,14192.0
2025-04-28 15:00:00,266.85,267.59,266.77,267.44,18849.0,266.85,267.59,266.77,267.44,18849.0
2025-04-28 15:10:00,267.32,267.75,267.04,267.65,29024.0,267.32,267.75,267.04,267.65,29024.0
2025-04-28 15:20:00,267.65,267.65,267.0,267.1,12754.0,267.65,267.65,267.0,267.1,12754.0
2025-04-28 15:30:00,267.13,267.38,266.39,266.98,30346.0,267.13,267.38,266.39,266.98,30346.0
2025-04-28 15:40:00,266.9,267.43,266.73,267.38,29543.0,266.9,267.43,266.73,267.38,29543.0
2025-04-28 15:50:00,267.6,268.84,267.51,268.45,125914.0,267.6,268.84,267.51,268.45,125914.0
2025-04-29 09:30:00,267.96,268.83,266.06,267.18,28214.0,267.96,268.83,266.06,267.18,28214.0
2025-04-29 09:40:00,268.46,269.38,268.45,269.18,5168.0,268.46,269.38,268.45,269.18,5168.0
2025-04-29 09:50:00,269.37,269.51,268.0,268.05,8882.0,269.37,269.51,268.0,268.05,8882.0
2025-04-29 10:00:00,268.18,270.79,267.96,270.74,20006.0,268.18,270.79,267.96,270.74,20006.0
2025-04-29 10:10:00,270.74,271.18,270.2,270.83,37653.0,270.74,271.18,270.2,270.83,37653.0
2025-04-29 10:20:00,270.99,271.05,268.52,268.87,9719.0,270.99,271.05,268.52,268.87,9719.0
2025-04-29 10:30:00,269.12,270.72,269.12,270.5,5819.0,269.12,270.72,269.12,270.5,5819.0
2025-04-29 10:40:00,270.42,270.61,269.73,270.41,14645.0,270.42,270.61,269.73,270.41,14645.0
2025-04-29 10:50:00,270.24,270.89,270.0,270.48,11905.0,270.24,270.89,270.0,270.48,11905.0
2025-04-29 11:00:00,270.33,270.4,269.75,270.4,7660.0,270.33,270.4,269.75,270.4,7660.0
2025-04-29 11:10:00,270.4,271.11,270.24,270.44,33714.0,270.4,271.11,270.24,270.44,33714.0
2025-04-29 11:20:00,270.62,272.0,270.4,271.37,36465.0,270.62,272.0,270.4,271.37,36465.0
2025-04-29 11:30:00,271.38,271.48,270.84,271.34,9761.0,271.38,271.48,270.84,271.34,9761.0
2025-04-29 11:40:00,271.18,271.54,270.59,270.65,12137.0,271.18,271.54,270.59,270.65,12137.0
2025-04-29 11:50:00,270.5,270.84,270.23,270.23,7367.0,270.5,270.84,270.23,270.23,7367.0
2025-04-29 12:00:00,270.38,270.87,270.23,270.75,9574.0,270.38,270.87,270.23,270.75,9574.0
2025-04-29 12:10:00,270.67,271.17,270.21,270.34,35054.0,270.67,271.17,270.21,270.34,35054.0
2025-04-29 12:20:00,270.2,270.57,269.59,269.74,12935.0,270.2,270.57,269.59,269.74,12935.0
2025-04-29 12:30:00,269.8,269.85,268.92,269.19,13995.0,269.8,269.85,268.92,269.19,13995.0
2025-04-29 12:40:00,269.2,269.8,268.77,268.8,13925.0,269.2,269.8,268.77,268.8,13925.0
2025-04-29 12:50:00,268.89,269.18,268.02,268.3,13253.0,268.89,269.18,268.02,268.3,13253.0
2025-04-29 13:00:00,268.4,268.51,268.01,268.46,10618.0,268.4,268.51,268.01,268.46,10618.0
2025-04-29 13:10:00,268.23,269.14,268.12,269.13,12378.0,268.23,269.14,268.12,269.13,12378.0
2025-04-29 13:20:00,268.99,269.49,268.79,269.36,16422.0,268.99,269.49,268.79,269.36,16422.0
2025-04-29 13:30:00,269.46,270.08,269.16,269.8,9716.0,269.46,270.08,269.16,269.8,9716.0
2025-04-29 13:40:00,270.08,270.38,269.63,270.38,15278.0,270.08,270.38,269.63,270.38,15278.0
2025-04-29 13:50:00,270.29,270.64,270.15,270.16,16275.0,270.29,270.64,270.15,270.16,16275.0
2025-04-29 14:00:00,270.04,271.36,270.04,270.78,39736.0,270.04,271.36,270.04,270.78,39736.0
2025-04-29 14:10:00,270.76,271.04,270.47,270.63,9299.0,270.76,271.04,270.47,270.63,9299.0
2025-04-29 14:20:00,270.53,270.73,270.11,270.53,8615.0,270.53,270.73,270.11,270.53,8615.0
2025-04-29 14:30:00,270.24,270.42,270.01,270.25,10244.0,270.24,270.42,270.01,270.25,10244.0
2025-04-29 14:40:00,270.22,270.82,270.21,270.5,9533.0,270.22,270.82,270.21,270.5,9533.0
2025-04-29 14:50:00,270.56,271.75,270.45,271.44,18978.0,270.56,271.75,270.45,271.44,18978.0
2025-04-29 15:00:00,271.25,271.49,270.65,271.32,7561.0,271.25,271.49,270.65,271.32,7561.0
2025-04-29 15:10:00,271.34,271.53,271.12,271.13,9298.0,271.34,271.53,271.12,271.13,9298.0
2025-04-29 15:20:00,271.29,271.31,270.61,271.01,9625.0,271.29,271.31,270.61,271.01,9625.0
2025-04-29 15:30:00,271.05,271.48,270.9,270.96,20002.0,271.05,271.48,270.9,270.96,20002.0
2025-04-29 15:40:00,271.04,271.09,270.68,271.02,11893.0,271.04,271.09,270.68,271.02,11893.0
2025-04-29 15:50:00,270.91,271.64,270.52,271.29,117458.0,270.91,271.64,270.52,271.29,117458.0
2025-04-30 09:30:00,265.71,266.05,259.33,260.46,57351.0,265.71,266.05,259.33,260.46,57351.0
2025-04-30 09:40:00,260.06,261.58,259.76,261.53,29912.0,260.06,261.58,259.76,261.53,29912.0
2025-04-30 09:50:00,261.54,261.92,259.39,260.4,22895.0,261.54,261.92,259.39,260.4,22895.0
2025-04-30 10:00:00,260.13,261.89,260.02,261.7,49942.0,260.13,261.89,260.02,261.7,49942.0
2025-04-30 10:10:00,261.54,262.75,261.38,262.48,34890.0,261.54,262.75,261.38,262.48,34890.0
2025-04-30 10:20:00,262.43,263.27,261.9,262.77,14600.0,262.43,263.27,261.9,262.77,14600.0
2025-04-30 10:30:00,262.6,263.65,262.37,262.38,17417.0,262.6,263.65,262.37,262.38,17417.0
2025-04-30 10:40:00,262.32,263.26,261.9,262.69,59620.0,262.32,263.26,261.9,262.69,59620.0
2025-04-30 10:50:00,262.93,263.93,262.2,263.47,8784.0,262.93,263.93,262.2,263.47,8784.0
2025-04-30 11:00:00,263.69,264.51,263.64,264.13,10948.0,263.69,264.51,263.64,264.13,10948.0
2025-04-30 11:10:00,264.29,264.76,264.27,264.27,8393.0,264.29,264.76,264.27,264.27,8393.0
2025-04-30 11:20:00,264.36,265.58,264.36,265.1,26510.0,264.36,265.58,264.36,265.1,26510.0
2025-04-30 11:30:00,265.04,265.29,264.71,265.24,11101.0,265.04,265.29,264.71,265.24,11101.0
2025-04-30 11:40:00,265.24,265.43,264.8,265.23,6960.0,265.24,265.43,264.8,265.23,6960.0
2025-04-30 11:50:00,265.19,265.37,264.89,265.37,6345.0,265.19,265.37,264.89,265.37,6345.0
2025-04-30 12:00:00,265.63,265.65,265.15,265.33,4138.0,265.63,265.65,265.15,265.33,4138.0
2025-04-30 12:10:00,265.22,265.25,264.49,264.69,12170.0,265.22,265.25,264.49,264.69,12170.0
2025-04-30 12:20:00,264.87,264.93,264.24,264.51,7317.0,264.87,264.93,264.24,264.51,7317.0
2025-04-30 12:30:00,264.34,264.83,264.03,264.8,11566.0,264.34,264.83,264.03,264.8,11566.0
2025-04-30 12:40:00,264.78,265.17,264.72,265.05,12402.0,264.78,265.17,264.72,265.05,12402.0
2025-04-30 12:50:00,265.2,265.9,265.1,265.63,4319.0,265.2,265.9,265.1,265.63,4319.0
2025-04-30 13:00:00,265.75,266.11,265.47,265.77,4693.0,265.75,266.11,265.47,265.77,4693.0
2025-04-30 13:10:00,265.48,265.73,265.23,265.67,10152.0,265.48,265.73,265.23,265.67,10152.0
2025-04-30 13:20:00,265.68,266.68,265.48,266.56,13978.0,265.68,266.68,265.48,266.56,13978.0
2025-04-30 13:30:00,266.63,267.15,266.6,266.6,6463.0,266.63,267.15,266.6,266.6,6463.0
2025-04-30 13:40:00,266.55,266.96,266.4,266.83,7806.0,266.55,266.96,266.4,266.83,7806.0
2025-04-30 13:50:00,266.78,267.38,266.69,266.69,8638.0,266.78,267.38,266.69,266.69,8638.0
2025-04-30 14:00:00,266.77,267.81,265.99,266.75,17579.0,266.77,267.81,265.99,266.75,17579.0
2025-04-30 14:10:00,266.94,268.18,266.94,267.94,9040.0,266.94,268.18,266.94,267.94,9040.0
2025-04-30 14:20:00,268.3,269.01,268.11,268.66,12462.0,268.3,269.01,268.11,268.66,12462.0
2025-04-30 14:30:00,268.75,269.2,268.16,268.64,15732.0,268.75,269.2,268.16,268.64,15732.0
2025-04-30 14:40:00,268.56,269.04,267.93,268.8,34477.0,268.56,269.04,267.93,268.8,34477.0
2025-04-30 14:50:00,268.88,268.96,268.1,268.38,9472.0,268.88,268.96,268.1,268.38,9472.0
2025-04-30 15:00:00,268.37,268.86,267.93,268.51,15687.0,268.37,268.86,267.93,268.51,15687.0
2025-04-30 15:10:00,268.48,268.93,268.48,268.72,10700.0,268.48,268.93,268.48,268.72,10700.0
2025-04-30 15:20:00,268.72,269.14,268.63,268.72,18497.0,268.72,269.14,268.63,268.72,18497.0
2025-04-30 15:30:00,268.82,268.84,268.12,268.5,42325.0,268.82,268.84,268.12,268.5,42325.0
2025-04-30 15:40:00,268.46,269.71,268.39,269.42,13126.0,268.46,269.71,268.39,269.42,13126.0
2025-04-30 15:50:00,269.36,271.27,269.35,270.7,176686.0,269.36,271.27,269.35,270.7,176686.0
2025-05-01 09:30:00,271.34,273.42,269.65,272.71,54373.0,271.34,273.42,269.65,272.71,54373.0
2025-05-01 09:40:00,272.82,273.32,272.1,272.14,12100.0,272.82,273.32,272.1,272.14,12100.0
2025-05-01 09:50:00,272.27,272.92,271.95,272.29,10007.0,272.27,272.92,271.95,272.29,10007.0
2025-05-01 10:00:00,272.34,274.34,272.34,273.36,25251.0,272.34,274.34,272.34,273.36,25251.0
2025-05-01 10:10:00,273.27,274.25,272.9,273.43,14733.0,273.27,274.25,272.9,273.43,14733.0
2025-05-01 10:20:00,273.31,273.72,271.94,271.94,6776.0,273.31,273.72,271.94,271.94,6776.0
2025-05-01 10:30:00,272.07,273.56,271.86,273.15,14242.0,272.07,273.56,271.86,273.15,14242.0
2025-05-01 10:40:00,273.33,274.25,273.27,273.31,17404.0,273.33,274.25,273.27,273.31,17404.0
2025-05-01 10:50:00,273.49,273.49,272.16,272.34,10093.0,273.49,273.49,272.16,272.34,10093.0
2025-05-01 11:00:00,272.42,273.05,272.0,272.85,16896.0,272.42,273.05,272.0,272.85,16896.0
2025-05-01 11:10:00,272.88,272.88,271.98,272.15,5839.0,272.88,272.88,271.98,272.15,5839.0
2025-05-01 11:20:00,272.15,272.43,271.8,271.95,32852.0,272.15,272.43,271.8,271.95,32852.0
2025-05-01 11:30:00,272.09,272.09,270.41,271.29,19823.0,272.09,272.09,270.41,271.29,19823.0
2025-05-01 11:40:00,271.11,271.23,270.7,270.7,6162.0,271.11,271.23,270.7,270.7,6162.0
2025-05-01 11:50:00,270.65,270.91,269.8,269.93,13244.0,270.65,270.91,269.8,269.93,13244.0
2025-05-01 12:00:00,270.06,270.41,269.77,270.21,8954.0,270.06,270.41,269.77,270.21,8954.0
2025-05-01 12:10:00,270.25,270.31,269.14,269.73,17923.0,270.25,270.31,269.14,269.73,17923.0
2025-05-01 12:20:00,269.75,270.28,269.53,270.2,10924.0,269.75,270.28,269.53,270.2,10924.0
2025-05-01 12:30:00,270.24,270.72,269.97,270.37,8558.0,270.24,270.72,269.97,270.37,8558.0
2025-05-01 12:40:00,270.37,270.52,269.96,270.0,3830.0,270.37,270.52,269.96,270.0,3830.0
2025-05-01 12:50:00,270.1,270.5,269.84,270.41,8100.0,270.1,270.5,269.84,270.41,8100.0
2025-05-01 13:00:00,270.42,270.6,270.12,270.6,4728.0,270.42,270.6,270.12,270.6,4728.0
2025-05-01 13:10:00,270.67,270.68,270.19,270.19,13054.0,270.67,270.68,270.19,270.19,13054.0
2025-05-01 13:20:00,270.34,270.36,269.89,270.1,2377.0,270.34,270.36,269.89,270.1,2377.0
2025-05-01 13:30:00,270.0,270.18,269.69,269.69,15633.0,270.0,270.18,269.69,269.69,15633.0
2025-05-01 13:40:00,269.82,270.48,269.47,270.19,10235.0,269.82,270.48,269.47,270.19,10235.0
2025-05-01 13:50:00,270.51,270.52,270.05,270.06,2469.0,270.51,270.52,270.05,270.06,2469.0
2025-05-01 14:00:00,270.03,270.84,270.0,270.76,4513.0,270.03,270.84,270.0,270.76,4513.0
2025-05-01 14:10:00,270.71,271.03,270.52,271.03,5646.0,270.71,271.03,270.52,271.03,5646.0
2025-05-01 14:20:00,270.92,271.18,270.47,271.1,5138.0,270.92,271.18,270.47,271.1,5138.0
2025-05-01 14:30:00,271.07,271.12,270.61,270.81,4609.0,271.07,271.12,270.61,270.81,4609.0
2025-05-01 14:40:00,270.57,271.17,270.57,271.17,8353.0,270.57,271.17,270.57,271.17,8353.0
2025-05-01 14:50:00,271.02,271.28,270.8,271.22,6654.0,271.02,271.28,270.8,271.22,6654.0
2025-05-01 15:00:00,270.92,270.92,270.48,270.49,5614.0,270.92,270.92,270.48,270.49,5614.0
2025-05-01 15:10:00,270.42,270.49,270.13,270.33,5019.0,270.42,270.49,270.13,270.33,5019.0
2025-05-01 15:20:00,270.32,270.45,270.05,270.43,17660.0,270.32,270.45,270.05,270.43,17660.0
2025-05-01 15:30:00,270.29,270.63,270.29,270.44,15927.0,270.29,270.63,270.29,270.44,15927.0
2025-05-01 15:40:00,270.4,270.51,270.02,270.49,13724.0,270.4,270.51,270.02,270.49,13724.0
2025-05-01 15:50:00,270.34,270.34,268.36,268.42,50693.0,270.34,270.34,268.36,268.42,50693.0
2025-05-02 09:30:00,273.93,279.23,272.81,277.48,77638.0,273.93,279.23,272.81,277.48,77638.0
2025-05-02 09:40:00,278.04,279.44,277.48,278.38,29943.0,278.04,279.44,277.48,278.38,29943.0
2025-05-02 09:50:00,278.5,278.73,275.0,275.77,31368.0,278.5,278.73,275.0,275.77,31368.0
2025-05-02 10:00:00,275.52,277.18,275.19,276.94,18691.0,275.52,277.18,275.19,276.94,18691.0
2025-05-02 10:10:00,277.0,278.06,276.75,277.54,17373.0,277.0,278.06,276.75,277.54,17373.0
2025-05-02 10:20:00,277.54,277.85,277.38,277.69,15050.0,277.54,277.85,277.38,277.69,15050.0
2025-05-02 10:30:00,277.83,277.94,276.55,276.77,19307.0,277.83,277.94,276.55,276.77,19307.0
2025-05-02 10:40:00,276.77,277.99,276.34,276.53,17437.0,276.77,277.99,276.34,276.53,17437.0
2025-05-02 10:50:00,276.53,277.59,276.49,276.86,75899.0,276.53,277.59,276.49,276.86,75899.0
2025-05-02 11:00:00,276.7,277.43,276.64,276.83,21571.0,276.7,277.43,276.64,276.83,21571.0
2025-05-02 11:10:00,276.83,276.87,274.82,274.82,7795.0,276.83,276.87,274.82,274.82,7795.0
2025-05-02 11:20:00,274.72,274.86,273.07,273.51,10865.0,274.72,274.86,273.07,273.51,10865.0
2025-05-02 11:30:00,273.07,274.48,273.02,274.48,11384.0,273.07,274.48,273.02,274.48,11384.0
2025-05-02 11:40:00,274.48,274.64,273.51,273.51,4681.0,274.48,274.64,273.51,273.51,4681.0
2025-05-02 11:50:00,273.51,273.99,273.41,273.99,6241.0,273.51,273.99,273.41,273.99,6241.0
2025-05-02 12:00:00,274.02,275.39,273.81,275.21,81782.0,274.02,275.39,273.81,275.21,81782.0
2025-05-02 12:10:00,275.22,276.88,274.92,276.87,18603.0,275.22,276.88,274.92,276.87,18603.0
2025-05-02 12:20:00,276.82,276.95,274.95,274.95,14060.0,276.82,276.95,274.95,274.95,14060.0
2025-05-02 12:30:00,275.09,275.52,274.43,274.65,24901.0,275.09,275.52,274.43,274.65,24901.0
2025-05-02 12:40:00,274.91,274.95,273.75,274.02,9820.0,274.91,274.95,273.75,274.02,9820.0
2025-05-02 12:50:00,274.0,274.46,273.46,274.42,8327.0,274.0,274.46,273.46,274.42,8327.0
2025-05-02 13:00:00,274.21,275.0,274.0,274.56,15025.0,274.21,275.0,274.0,274.56,15025.0
2025-05-02 13:10:00,274.45,274.6,274.0,274.27,20084.0,274.45,274.6,274.0,274.27,20084.0
2025-05-02 13:20:00,274.39,275.26,274.16,275.0,10809.0,274.39,275.26,274.16,275.0,10809.0
2025-05-02 13:30:00,274.92,275.84,274.91,275.52,9943.0,274.92,275.84,274.91,275.52,9943.0
2025-05-02 13:40:00,275.4,275.5,274.79,275.15,6125.0,275.4,275.5,274.79,275.15,6125.0
2025-05-02 13:50:00,275.15,276.7,274.9,276.7,15790.0,275.15,276.7,274.9,276.7,15790.0
2025-05-02 14:00:00,276.79,277.32,276.55,276.86,13185.0,276.79,277.32,276.55,276.86,13185.0
2025-05-02 14:10:00,276.67,277.82,276.53,277.37,10096.0,276.67,277.82,276.53,277.37,10096.0
2025-05-02 14:20:00,277.36,277.49,276.97,277.28,10284.0,277.36,277.49,276.97,277.28,10284.0
2025-05-02 14:30:00,277.33,277.86,277.24,277.78,12697.0,277.33,277.86,277.24,277.78,12697.0
2025-05-02 14:40:00,277.78,277.78,277.28,277.28,13943.0,277.78,277.78,277.28,277.28,13943.0
2025-05-02 14:50:00,277.41,277.5,276.41,276.57,16094.0,277.41,277.5,276.41,276.57,16094.0
2025-05-02 15:00:00,276.51,276.6,275.32,276.3,34248.0,276.51,276.6,275.32,276.3,34248.0
2025-05-02 15:10:00,276.24,276.39,275.83,276.15,11286.0,276.24,276.39,275.83,276.15,11286.0
2025-05-02 15:20:00,276.19,277.05,275.89,276.93,11096.0,276.19,277.05,275.89,276.93,11096.0
2025-05-02 15:30:00,276.92,277.01,276.52,276.91,17986.0,276.92,277.01,276.52,276.91,17986.0
2025-05-02 15:40:00,276.88,277.7,276.77,277.55,29671.0,276.88,277.7,276.77,277.55,29671.0
2025-05-02 15:50:00,277.67,277.96,276.88,277.36,110479.0,277.67,277.96,276.88,277.36,110479.0
2025-05-05 09:30:00,276.42,279.79,276.15,279.01,36483.0,276.42,279.79,276.15,279.01,36483.0
2025-05-05 09:40:00,279.02,280.85,278.49,279.87,25716.0,279.02,280.85,278.49,279.87,25716.0
2025-05-05 09:50:00,280.06,280.37,278.5,279.85,18215.0,280.06,280.37,278.5,279.85,18215.0
2025-05-05 10:00:00,279.99,281.44,279.69,279.94,15591.0,279.99,281.44,279.69,279.94,15591.0
2025-05-05 10:10:00,280.22,280.71,279.47,279.69,15323.0,280.22,280.71,279.47,279.69,15323.0
2025-05-05 10:20:00,279.64,280.34,279.35,280.34,26001.0,279.64,280.34,279.35,280.34,26001.0
2025-05-05 10:30:00,280.48,281.1,279.38,279.59,25266.0,280.48,281.1,279.38,279.59,25266.0
2025-05-05 10:40:00,279.3,279.61,278.88,279.24,15440.0,279.3,279.61,278.88,279.24,15440.0
2025-05-05 10:50:00,278.84,279.33,278.64,279.0,12251.0,278.84,279.33,278.64,279.0,12251.0
2025-05-05 11:00:00,279.0,279.5,278.88,279.11,17902.0,279.0,279.5,278.88,279.11,17902.0
2025-05-05 11:10:00,279.11,280.2,278.94,279.25,16944.0,279.11,280.2,278.94,279.25,16944.0
2025-05-05 11:20:00,279.25,279.59,278.89,278.9,6000.0,279.25,279.59,278.89,278.9,6000.0
2025-05-05 11:30:00,278.99,279.06,277.65,277.92,14827.0,278.99,279.06,277.65,277.92,14827.0
2025-05-05 11:40:00,277.96,278.02,277.2,277.2,9662.0,277.96,278.02,277.2,277.2,9662.0
2025-05-05 11:50:00,277.44,278.88,277.42,278.88,9102.0,277.44,278.88,277.42,278.88,9102.0
2025-05-05 12:00:00,278.75,278.76,277.89,278.11,4566.0,278.75,278.76,277.89,278.11,4566.0
2025-05-05 12:10:00,278.0,278.4,278.0,278.32,5893.0,278.0,278.4,278.0,278.32,5893.0
2025-05-05 12:20:00,278.7,278.7,277.92,278.38,5826.0,278.7,278.7,277.92,278.38,5826.0
2025-05-05 12:30:00,278.35,278.73,278.08,278.42,5756.0,278.35,278.73,278.08,278.42,5756.0
2025-05-05 12:40:00,278.59,278.72,278.47,278.5,2952.0,278.59,278.72,278.47,278.5,2952.0
2025-05-05 12:50:00,278.46,278.51,278.15,278.36,3260.0,278.46,278.51,278.15,278.36,3260.0
2025-05-05 13:00:00,278.35,278.74,278.18,278.47,19281.0,278.35,278.74,278.18,278.47,19281.0
2025-05-05 13:10:00,278.56,279.3,278.37,279.23,15161.0,278.56,279.3,278.37,279.23,15161.0
2025-05-05 13:20:00,279.23,279.45,278.6,278.75,5354.0,279.23,279.45,278.6,278.75,5354.0
2025-05-05 13:30:00,278.8,279.26,278.75,278.98,4229.0,278.8,279.26,278.75,278.98,4229.0
2025-05-05 13:40:00,279.28,279.3,278.81,279.29,3143.0,279.28,279.3,278.81,279.29,3143.0
2025-05-05 13:50:00,279.29,279.32,278.52,278.68,12027.0,279.29,279.32,278.52,278.68,12027.0
2025-05-05 14:00:00,278.69,279.45,278.55,279.34,8059.0,278.69,279.45,278.55,279.34,8059.0
2025-05-05 14:10:00,279.24,279.42,279.03,279.28,3525.0,279.24,279.42,279.03,279.28,3525.0
2025-05-05 14:20:00,279.5,279.5,279.06,279.21,3588.0,279.5,279.5,279.06,279.21,3588.0
2025-05-05 14:30:00,279.17,279.7,279.16,279.62,10058.0,279.17,279.7,279.16,279.62,10058.0
2025-05-05 14:40:00,279.62,279.65,279.28,279.5,4700.0,279.62,279.65,279.28,279.5,4700.0
2025-05-05 14:50:00,279.58,279.58,278.92,279.0,7502.0,279.58,279.58,278.92,279.0,7502.0
2025-05-05 15:00:00,278.92,279.16,278.62,279.0,12965.0,278.92,279.16,278.62,279.0,12965.0
2025-05-05 15:10:00,279.0,279.07,278.67,278.91,8982.0,279.0,279.07,278.67,278.91,8982.0
2025-05-05 15:20:00,278.72,279.03,278.32,279.03,23063.0,278.72,279.03,278.32,279.03,23063.0
2025-05-05 15:30:00,279.03,279.81,278.96,279.54,18946.0,279.03,279.81,278.96,279.54,18946.0
2025-05-05 15:40:00,279.4,279.67,279.11,279.43,23511.0,279.4,279.67,279.11,279.43,23511.0
2025-05-05 15:50:00,279.42,279.85,278.33,278.39,82587.0,279.42,279.85,278.33,278.39,82587.0
2025-05-06 09:30:00,274.47,274.93,271.57,272.85,33512.0,274.47,274.93,271.57,272.85,33512.0
2025-05-06 09:40:00,272.85,273.52,272.51,273.37,21146.0,272.85,273.52,272.51,273.37,21146.0
2025-05-06 09:50:00,273.22,273.96,272.84,273.86,13677.0,273.22,273.96,272.84,273.86,13677.0
2025-05-06 10:00:00,273.97,274.15,271.82,272.03,19776.0,273.97,274.15,271.82,272.03,19776.0
2025-05-06 10:10:00,272.27,273.77,272.27,273.77,19309.0,272.27,273.77,272.27,273.77,19309.0
2025-05-06 10:20:00,273.83,274.65,273.67,274.35,12865.0,273.83,274.65,273.67,274.35,12865.0
2025-05-06 10:30:00,274.32,274.33,273.54,274.27,10782.0,274.32,274.33,273.54,274.27,10782.0
2025-05-06 10:40:00,274.43,274.45,273.5,273.5,8251.0,274.43,274.45,273.5,273.5,8251.0
2025-05-06 10:50:00,273.36,273.75,273.25,273.54,6093.0,273.36,273.75,273.25,273.54,6093.0
2025-05-06 11:00:00,273.49,273.81,273.08,273.17,15212.0,273.49,273.81,273.08,273.17,15212.0
2025-05-06 11:10:00,273.17,273.8,273.16,273.66,7776.0,273.17,273.8,273.16,273.66,7776.0
2025-05-06 11:20:00,273.71,274.43,273.5,274.06,17914.0,273.71,274.43,273.5,274.06,17914.0
2025-05-06 11:30:00,274.07,274.31,273.73,273.99,5246.0,274.07,274.31,273.73,273.99,5246.0
2025-05-06 11:40:00,273.99,274.14,273.08,273.13,7978.0,273.99,274.14,273.08,273.13,7978.0
2025-05-06 11:50:00,273.1,273.2,272.52,272.84,8943.0,273.1,273.2,272.52,272.84,8943.0
2025-05-06 12:00:00,272.89,273.32,272.84,273.12,12112.0,272.89,273.32,272.84,273.12,12112.0
2025-05-06 12:10:00,273.04,275.05,273.04,274.84,19332.0,273.04,275.05,273.04,274.84,19332.0
2025-05-06 12:20:00,274.82,274.84,273.87,273.99,7996.0,274.82,274.84,273.87,273.99,7996.0
2025-05-06 12:30:00,273.97,274.03,273.1,273.72,5680.0,273.97,274.03,273.1,273.72,5680.0
2025-05-06 12:40:00,273.73,273.73,272.55,272.66,13333.0,273.73,273.73,272.55,272.66,13333.0
2025-05-06 12:50:00,272.5,272.51,271.21,271.44,5312.0,272.5,272.51,271.21,271.44,5312.0
2025-05-06 13:00:00,271.72,271.84,271.29,271.75,14401.0,271.72,271.84,271.29,271.75,14401.0
2025-05-06 13:10:00,271.61,271.84,271.38,271.38,4188.0,271.61,271.84,271.38,271.38,4188.0
2025-05-06 13:20:00,271.31,271.31,270.2,270.27,10875.0,271.31,271.31,270.2,270.27,10875.0
2025-05-06 13:30:00,270.63,270.97,270.39,270.84,7784.0,270.63,270.97,270.39,270.84,7784.0
2025-05-06 13:40:00,270.69,270.7,269.72,269.72,6568.0,270.69,270.7,269.72,269.72,6568.0
2025-05-06 13:50:00,269.81,270.11,269.57,270.07,7406.0,269.81,270.11,269.57,270.07,7406.0
2025-05-06 14:00:00,270.06,270.91,270.06,270.91,11577.0,270.06,270.91,270.06,270.91,11577.0
2025-05-06 14:10:00,270.86,271.23,270.58,271.11,8404.0,270.86,271.23,270.58,271.11,8404.0
2025-05-06 14:20:00,271.29,271.56,271.16,271.51,8778.0,271.29,271.56,271.16,271.51,8778.0
2025-05-06 14:30:00,271.19,271.44,270.92,271.19,5947.0,271.19,271.44,270.92,271.19,5947.0
2025-05-06 14:40:00,271.19,271.38,270.92,271.35,5263.0,271.19,271.38,270.92,271.35,5263.0
2025-05-06 14:50:00,271.42,271.42,271.11,271.4,9985.0,271.42,271.42,271.11,271.4,9985.0
2025-05-06 15:00:00,271.26,271.41,271.04,271.1,6101.0,271.26,271.41,271.04,271.1,6101.0
2025-05-06 15:10:00,271.09,271.44,270.97,270.97,7696.0,271.09,271.44,270.97,270.97,7696.0
2025-05-06 15:20:00,270.85,271.33,270.85,271.16,5647.0,270.85,271.33,270.85,271.16,5647.0
2025-05-06 15:30:00,271.23,271.41,271.03,271.1,11086.0,271.23,271.41,271.03,271.1,11086.0
2025-05-06 15:40:00,271.16,271.59,271.13,271.35,7913.0,271.16,271.59,271.13,271.35,7913.0
2025-05-06 15:50:00,271.59,271.65,270.76,270.81,62313.0,271.59,271.65,270.76,270.81,62313.0
2025-05-07 09:30:00,273.52,276.37,273.12,275.79,30264.0,273.52,276.37,273.12,275.79,30264.0
2025-05-07 09:40:00,275.56,277.0,275.29,275.92,19164.0,275.56,277.0,275.29,275.92,19164.0
2025-05-07 09:50:00,275.46,276.79,275.39,276.61,21108.0,275.46,276.79,275.39,276.61,21108.0
2025-05-07 10:00:00,276.66,276.67,274.5,274.92,21142.0,276.66,276.67,274.5,274.92,21142.0
2025-05-07 10:10:00,274.81,274.82,273.45,274.63,12990.0,274.81,274.82,273.45,274.63,12990.0
2025-05-07 10:20:00,274.63,274.85,274.0,274.46,12475.0,274.63,274.85,274.0,274.46,12475.0
2025-05-07 10:30:00,274.58,276.42,274.58,276.33,15213.0,274.58,276.42,274.58,276.33,15213.0
2025-05-07 10:40:00,276.32,276.71,275.46,275.51,14948.0,276.32,276.71,275.46,275.51,14948.0
2025-05-07 10:50:00,275.58,275.61,273.75,273.88,15927.0,275.58,275.61,273.75,273.88,15927.0
2025-05-07 11:00:00,273.92,273.92,272.14,272.55,17363.0,273.92,273.92,272.14,272.55,17363.0
2025-05-07 11:10:00,272.42,273.39,272.23,273.15,10495.0,272.42,273.39,272.23,273.15,10495.0
2025-05-07 11:20:00,273.18,273.9,273.17,273.63,7446.0,273.18,273.9,273.17,273.63,7446.0
2025-05-07 11:30:00,273.51,273.92,273.33,273.92,5586.0,273.51,273.92,273.33,273.92,5586.0
2025-05-07 11:40:00,274.12,274.58,273.36,273.36,3940.0,274.12,274.58,273.36,273.36,3940.0
2025-05-07 11:50:00,273.13,273.98,273.1,273.8,4446.0,273.13,273.98,273.1,273.8,4446.0
2025-05-07 12:00:00,273.6,274.16,273.6,274.02,4964.0,273.6,274.16,273.6,274.02,4964.0
2025-05-07 12:10:00,273.83,274.58,273.83,274.5,4980.0,273.83,274.58,273.83,274.5,4980.0
2025-05-07 12:20:00,274.64,274.64,273.43,273.51,2705.0,274.64,274.64,273.43,273.51,2705.0
2025-05-07 12:30:00,273.33,273.97,273.33,273.97,5247.0,273.33,273.97,273.33,273.97,5247.0
2025-05-07 12:40:00,274.07,274.59,274.02,274.23,3252.0,274.07,274.59,274.02,274.23,3252.0
2025-05-07 12:50:00,274.28,274.81,274.08,274.66,7094.0,274.28,274.81,274.08,274.66,7094.0
2025-05-07 13:00:00,274.69,275.87,274.69,275.56,20664.0,274.69,275.87,274.69,275.56,20664.0
2025-05-07 13:10:00,275.57,275.93,275.53,275.6,8741.0,275.57,275.93,275.53,275.6,8741.0
2025-05-07 13:20:00,275.59,275.88,275.4,275.52,4380.0,275.59,275.88,275.4,275.52,4380.0
2025-05-07 13:30:00,275.63,275.73,274.84,275.19,4991.0,275.63,275.73,274.84,275.19,4991.0
2025-05-07 13:40:00,275.03,275.51,274.97,275.37,2796.0,275.03,275.51,274.97,275.37,2796.0
2025-05-07 13:50:00,275.28,275.28,273.49,273.49,6511.0,275.28,275.28,273.49,273.49,6511.0
2025-05-07 14:00:00,273.63,274.33,271.92,272.16,16739.0,273.63,274.33,271.92,272.16,16739.0
2025-05-07 14:10:00,272.35,272.97,272.19,272.88,8541.0,272.35,272.97,272.19,272.88,8541.0
2025-05-07 14:20:00,273.07,273.97,272.85,273.78,11579.0,273.07,273.97,272.85,273.78,11579.0
2025-05-07 14:30:00,273.7,275.19,273.7,275.19,7318.0,273.7,275.19,273.7,275.19,7318.0
2025-05-07 14:40:00,275.43,275.7,274.33,274.7,5670.0,275.43,275.7,274.33,274.7,5670.0
2025-05-07 14:50:00,274.87,276.28,274.27,275.89,5344.0,274.87,276.28,274.27,275.89,5344.0
2025-05-07 15:00:00,275.75,275.93,275.28,275.63,6948.0,275.75,275.93,275.28,275.63,6948.0
2025-05-07 15:10:00,275.64,275.66,274.98,275.37,6911.0,275.64,275.66,274.98,275.37,6911.0
2025-05-07 15:20:00,275.49,275.83,274.09,274.4,12299.0,275.49,275.83,274.09,274.4,12299.0
2025-05-07 15:30:00,274.31,274.87,273.95,274.65,8256.0,274.31,274.87,273.95,274.65,8256.0
2025-05-07 15:40:00,274.78,277.13,274.58,276.01,20136.0,274.78,277.13,274.58,276.01,20136.0
2025-05-07 15:50:00,275.94,276.0,274.75,275.7,67990.0,275.94,276.0,274.75,275.7,67990.0
2025-05-08 09:30:00,279.8,279.8,277.38,279.63,30220.0,279.8,279.8,277.38,279.63,30220.0
2025-05-08 09:40:00,279.35,280.5,279.01,279.91,7517.0,279.35,280.5,279.01,279.91,7517.0
2025-05-08 09:50:00,279.95,281.46,279.75,281.46,12007.0,279.95,281.46,279.75,281.46,12007.0
2025-05-08 10:00:00,281.24,282.76,281.07,281.94,18616.0,281.24,282.76,281.07,281.94,18616.0
2025-05-08 10:10:00,281.91,282.53,280.74,282.37,14370.0,281.91,282.53,280.74,282.37,14370.0
2025-05-08 10:20:00,282.53,283.06,282.13,283.0,18741.0,282.53,283.06,282.13,283.0,18741.0
2025-05-08 10:30:00,282.85,283.79,282.28,283.07,15276.0,282.85,283.79,282.28,283.07,15276.0
2025-05-08 10:40:00,282.94,283.33,282.1,282.54,16002.0,282.94,283.33,282.1,282.54,16002.0
2025-05-08 10:50:00,282.23,282.5,280.78,281.5,23363.0,282.23,282.5,280.78,281.5,23363.0
2025-05-08 11:00:00,281.38,281.81,280.36,280.62,13614.0,281.38,281.81,280.36,280.62,13614.0
2025-05-08 11:10:00,280.61,281.71,280.38,281.68,15772.0,280.61,281.71,280.38,281.68,15772.0
2025-05-08 11:20:00,281.68,283.65,281.5,283.04,10807.0,281.68,283.65,281.5,283.04,10807.0
2025-05-08 11:30:00,282.98,284.56,282.69,284.05,19021.0,282.98,284.56,282.69,284.05,19021.0
2025-05-08 11:40:00,284.13,285.74,284.13,285.38,12348.0,284.13,285.74,284.13,285.38,12348.0
2025-05-08 11:50:00,285.25,285.5,284.24,284.44,6890.0,285.25,285.5,284.24,284.44,6890.0
2025-05-08 12:00:00,284.7,284.7,283.62,284.25,8320.0,284.7,284.7,283.62,284.25,8320.0
2025-05-08 12:10:00,284.25,285.19,284.25,284.97,8645.0,284.25,285.19,284.25,284.97,8645.0
2025-05-08 12:20:00,285.36,285.47,284.47,284.75,10422.0,285.36,285.47,284.47,284.75,10422.0
2025-05-08 12:30:00,284.73,285.66,284.57,285.54,7760.0,284.73,285.66,284.57,285.54,7760.0
2025-05-08 12:40:00,285.54,285.87,285.47,285.76,7636.0,285.54,285.87,285.47,285.76,7636.0
2025-05-08 12:50:00,285.65,285.83,285.3,285.83,5984.0,285.65,285.83,285.3,285.83,5984.0
2025-05-08 13:00:00,285.63,285.63,284.49,284.64,12895.0,285.63,285.63,284.49,284.64,12895.0
2025-05-08 13:10:00,284.47,284.48,283.5,283.68,15160.0,284.47,284.48,283.5,283.68,15160.0
2025-05-08 13:20:00,283.68,283.97,283.26,283.26,11062.0,283.68,283.97,283.26,283.26,11062.0
2025-05-08 13:30:00,283.19,283.2,281.74,282.48,8381.0,283.19,283.2,281.74,282.48,8381.0
2025-05-08 13:40:00,282.56,282.66,282.19,282.53,10045.0,282.56,282.66,282.19,282.53,10045.0
2025-05-08 13:50:00,282.51,283.03,281.57,281.71,14010.0,282.51,283.03,281.57,281.71,14010.0
2025-05-08 14:00:00,281.69,281.95,280.78,281.75,7500.0,281.69,281.95,280.78,281.75,7500.0
2025-05-08 14:10:00,281.75,283.01,281.74,282.8,11001.0,281.75,283.01,281.74,282.8,11001.0
2025-05-08 14:20:00,282.8,282.88,281.82,281.94,16388.0,282.8,282.88,281.82,281.94,16388.0
2025-05-08 14:30:00,281.94,283.2,281.94,283.14,8785.0,281.94,283.2,281.94,283.14,8785.0
2025-05-08 14:40:00,283.14,283.6,283.06,283.55,16061.0,283.14,283.6,283.06,283.55,16061.0
2025-05-08 14:50:00,283.55,284.05,283.17,283.29,27675.0,283.55,284.05,283.17,283.29,27675.0
2025-05-08 15:00:00,283.29,283.74,282.76,283.51,17378.0,283.29,283.74,282.76,283.51,17378.0
2025-05-08 15:10:00,283.52,284.08,283.43,284.07,35029.0,283.52,284.08,283.43,284.07,35029.0
2025-05-08 15:20:00,284.0,286.26,283.99,284.5,29196.0,284.0,286.26,283.99,284.5,29196.0
2025-05-08 15:30:00,284.6,285.1,284.29,284.36,19535.0,284.6,285.1,284.29,284.36,19535.0
2025-05-08 15:40:00,284.36,284.59,283.87,284.37,12884.0,284.36,284.59,283.87,284.37,12884.0
2025-05-08 15:50:00,284.14,284.28,281.89,282.27,82825.0,284.14,284.28,281.89,282.27,82825.0
2025-05-09 09:30:00,283.26,283.74,281.45,282.5,40242.0,283.26,283.74,281.45,282.5,40242.0
2025-05-09 09:40:00,283.01,283.35,281.47,281.47,23494.0,283.01,283.35,281.47,281.47,23494.0
2025-05-09 09:50:00,281.47,281.91,280.47,281.91,21995.0,281.47,281.91,280.47,281.91,21995.0
2025-05-09 10:00:00,281.81,283.96,281.69,283.79,5984.0,281.81,283.96,281.69,283.79,5984.0
2025-05-09 10:10:00,283.78,284.0,283.11,283.12,20850.0,283.78,284.0,283.11,283.12,20850.0
2025-05-09 10:20:00,283.34,283.35,281.45,281.72,16632.0,283.34,283.35,281.45,281.72,16632.0
2025-05-09 10:30:00,281.48,282.39,280.77,281.22,43253.0,281.48,282.39,280.77,281.22,43253.0
2025-05-09 10:40:00,281.22,281.45,280.28,281.08,24907.0,281.22,281.45,280.28,281.08,24907.0
2025-05-09 10:50:00,281.18,282.3,280.93,282.3,7142.0,281.18,282.3,280.93,282.3,7142.0
2025-05-09 11:00:00,282.28,282.55,281.71,282.12,22071.0,282.28,282.55,281.71,282.12,22071.0
2025-05-09 11:10:00,282.12,282.27,281.94,282.04,4602.0,282.12,282.27,281.94,282.04,4602.0
2025-05-09 11:20:00,281.8,281.8,280.65,280.95,20841.0,281.8,281.8,280.65,280.95,20841.0
2025-05-09 11:30:00,280.81,281.66,280.58,281.31,36729.0,280.81,281.66,280.58,281.31,36729.0
2025-05-09 11:40:00,281.13,282.37,281.11,282.3,22400.0,281.13,282.37,281.11,282.3,22400.0
2025-05-09 11:50:00,282.22,282.69,281.86,282.0,3184.0,282.22,282.69,281.86,282.0,3184.0
2025-05-09 12:00:00,282.06,282.06,280.7,280.78,5279.0,282.06,282.06,280.7,280.78,5279.0
2025-05-09 12:10:00,280.7,281.42,280.5,281.15,32094.0,280.7,281.42,280.5,281.15,32094.0
2025-05-09 12:20:00,281.3,281.99,281.11,281.68,13117.0,281.3,281.99,281.11,281.68,13117.0
2025-05-09 12:30:00,281.45,281.75,281.08,281.58,9446.0,281.45,281.75,281.08,281.58,9446.0
2025-05-09 12:40:00,281.43,281.5,280.78,280.8,5709.0,281.43,281.5,280.78,280.8,5709.0
2025-05-09 12:50:00,280.59,281.02,280.59,280.9,22146.0,280.59,281.02,280.59,280.9,22146.0
2025-05-09 13:00:00,280.87,281.18,280.6,280.81,9466.0,280.87,281.18,280.6,280.81,9466.0
2025-05-09 13:10:00,281.09,281.79,281.09,281.6,15454.0,281.09,281.79,281.09,281.6,15454.0
2025-05-09 13:20:00,281.6,281.6,280.55,281.28,37203.0,281.6,281.6,280.55,281.28,37203.0
2025-05-09 13:30:00,281.03,281.18,280.51,280.69,47593.0,281.03,281.18,280.51,280.69,47593.0
2025-05-09 13:40:00,280.65,280.94,280.39,280.94,22175.0,280.65,280.94,280.39,280.94,22175.0
2025-05-09 13:50:00,280.55,281.67,280.55,281.58,12746.0,280.55,281.67,280.55,281.58,12746.0
2025-05-09 14:00:00,281.55,281.67,281.19,281.29,21588.0,281.55,281.67,281.19,281.29,21588.0
2025-05-09 14:10:00,281.35,281.35,280.68,280.7,5755.0,281.35,281.35,280.68,280.7,5755.0
2025-05-09 14:20:00,280.88,280.88,280.49,280.72,19843.0,280.88,280.88,280.49,280.72,19843.0
2025-05-09 14:30:00,280.81,280.96,280.15,280.35,36976.0,280.81,280.96,280.15,280.35,36976.0
2025-05-09 14:40:00,280.43,280.77,280.34,280.72,26249.0,280.43,280.77,280.34,280.72,26249.0
2025-05-09 14:50:00,280.64,280.94,279.9,279.92,12646.0,280.64,280.94,279.9,279.92,12646.0
2025-05-09 15:00:00,279.88,280.76,279.86,280.56,31116.0,279.88,280.76,279.86,280.56,31116.0
2025-05-09 15:10:00,280.69,281.02,280.56,280.97,11282.0,280.69,281.02,280.56,280.97,11282.0
2025-05-09 15:20:00,280.85,281.6,280.47,281.17,10980.0,280.85,281.6,280.47,281.17,10980.0
2025-05-09 15:30:00,281.28,281.4,280.74,281.19,15284.0,281.28,281.4,280.74,281.19,15284.0
2025-05-09 15:40:00,281.3,281.77,280.75,280.89,12585.0,281.3,281.77,280.75,280.89,12585.0
2025-05-09 15:50:00,280.89,281.0,279.58,279.76,92283.0,280.89,281.0,279.58,279.76,92283.0
2025-05-12 09:30:00,297.98,309.82,297.97,307.38,339933.0,297.98,309.82,297.97,307.38,339933.0
2025-05-12 09:40:00,307.43,308.19,301.61,302.38,112534.0,307.43,308.19,301.61,302.38,112534.0
2025-05-12 09:50:00,302.38,303.33,300.64,303.26,108515.0,302.38,303.33,300.64,303.26,108515.0
2025-05-12 10:00:00,303.64,306.2,303.63,304.0,37919.0,303.64,306.2,303.63,304.0,37919.0
2025-05-12 10:10:00,303.74,305.89,303.64,305.04,41419.0,303.74,305.89,303.64,305.04,41419.0
2025-05-12 10:20:00,305.1,305.26,302.57,302.82,33369.0,305.1,305.26,302.57,302.82,33369.0
2025-05-12 10:30:00,302.82,302.91,300.49,301.61,53877.0,302.82,302.91,300.49,301.61,53877.0
2025-05-12 10:40:00,301.63,303.12,301.63,302.44,26113.0,301.63,303.12,301.63,302.44,26113.0
2025-05-12 10:50:00,302.7,303.28,301.33,301.84,16205.0,302.7,303.28,301.33,301.84,16205.0
2025-05-12 11:00:00,301.84,302.04,299.74,299.93,13385.0,301.84,302.04,299.74,299.93,13385.0
2025-05-12 11:10:00,299.68,300.34,299.0,299.62,14046.0,299.68,300.34,299.0,299.62,14046.0
2025-05-12 11:20:00,299.52,300.55,299.48,300.47,21276.0,299.52,300.55,299.48,300.47,21276.0
2025-05-12 11:30:00,300.45,300.79,299.7,300.32,22146.0,300.45,300.79,299.7,300.32,22146.0
2025-05-12 11:40:00,300.28,300.63,299.69,300.32,18570.0,300.28,300.63,299.69,300.32,18570.0
2025-05-12 11:50:00,300.07,300.61,299.06,299.74,10718.0,300.07,300.61,299.06,299.74,10718.0
2025-05-12 12:00:00,299.99,301.04,299.79,301.04,9545.0,299.99,301.04,299.79,301.04,9545.0
2025-05-12 12:10:00,301.11,302.07,300.71,301.67,18548.0,301.11,302.07,300.71,301.67,18548.0
2025-05-12 12:20:00,301.45,302.0,301.0,301.0,7467.0,301.45,302.0,301.0,301.0,7467.0
2025-05-12 12:30:00,300.95,301.92,300.89,300.89,12315.0,300.95,301.92,300.89,300.89,12315.0
2025-05-12 12:40:00,301.05,301.57,300.92,301.45,9588.0,301.05,301.57,300.92,301.45,9588.0
2025-05-12 12:50:00,301.45,301.73,301.1,301.4,15208.0,301.45,301.73,301.1,301.4,15208.0
2025-05-12 13:00:00,301.26,301.54,300.93,301.36,9170.0,301.26,301.54,300.93,301.36,9170.0
2025-05-12 13:10:00,301.34,301.63,300.87,300.87,17644.0,301.34,301.63,300.87,300.87,17644.0
2025-05-12 13:20:00,300.67,301.89,300.42,301.82,22204.0,300.67,301.89,300.42,301.82,22204.0
2025-05-12 13:30:00,301.73,302.0,301.04,301.18,9077.0,301.73,302.0,301.04,301.18,9077.0
2025-05-12 13:40:00,301.18,301.23,300.52,300.7,9813.0,301.18,301.23,300.52,300.7,9813.0
2025-05-12 13:50:00,301.12,301.86,300.99,301.63,16443.0,301.12,301.86,300.99,301.63,16443.0
2025-05-12 14:00:00,302.0,302.29,301.31,301.35,9012.0,302.0,302.29,301.31,301.35,9012.0
2025-05-12 14:10:00,301.38,302.01,301.14,302.01,11831.0,301.38,302.01,301.14,302.01,11831.0
2025-05-12 14:20:00,302.01,302.01,301.52,301.79,5853.0,302.01,302.01,301.52,301.79,5853.0
2025-05-12 14:30:00,301.96,302.39,301.68,302.15,8680.0,301.96,302.39,301.68,302.15,8680.0
2025-05-12 14:40:00,302.2,302.37,301.42,301.79,8883.0,302.2,302.37,301.42,301.79,8883.0
2025-05-12 14:50:00,301.82,302.04,301.5,301.51,4793.0,301.82,302.04,301.5,301.51,4793.0
2025-05-12 15:00:00,301.5,302.71,301.44,302.38,16354.0,301.5,302.71,301.44,302.38,16354.0
2025-05-12 15:10:00,302.49,302.78,301.82,302.38,15768.0,302.49,302.78,301.82,302.38,15768.0
2025-05-12 15:20:00,302.51,303.07,302.36,302.38,11386.0,302.51,303.07,302.36,302.38,11386.0
2025-05-12 15:30:00,302.31,303.11,302.3,302.47,17337.0,302.31,303.11,302.3,302.47,17337.0
2025-05-12 15:40:00,302.51,303.36,302.38,303.16,16859.0,302.51,303.36,302.38,303.16,16859.0
2025-05-12 15:50:00,303.11,304.55,303.09,304.2,72129.0,303.11,304.55,303.09,304.2,72129.0
2025-05-13 09:30:00,308.72,308.72,305.21,305.59,61544.0,308.72,308.72,305.21,305.59,61544.0
2025-05-13 09:40:00,305.64,306.26,304.87,306.05,31476.0,305.64,306.26,304.87,306.05,31476.0
2025-05-13 09:50:00,306.35,308.7,306.03,308.36,28781.0,306.35,308.7,306.03,308.36,28781.0
2025-05-13 10:00:00,308.49,310.39,308.31,309.38,34806.0,308.49,310.39,308.31,309.38,34806.0
2025-05-13 10:10:00,309.38,310.62,308.64,310.19,21904.0,309.38,310.62,308.64,310.19,21904.0
2025-05-13 10:20:00,310.11,310.33,309.35,309.48,34737.0,310.11,310.33,309.35,309.48,34737.0
2025-05-13 10:30:00,309.68,310.94,309.46,310.53,5354.0,309.68,310.94,309.46,310.53,5354.0
2025-05-13 10:40:00,310.62,310.73,308.23,308.23,21488.0,310.62,310.73,308.23,308.23,21488.0
2025-05-13 10:50:00,308.43,310.43,308.41,310.26,9902.0,308.43,310.43,308.41,310.26,9902.0
2025-05-13 11:00:00,309.98,310.37,309.7,309.96,9491.0,309.98,310.37,309.7,309.96,9491.0
2025-05-13 11:10:00,309.92,311.51,309.83,311.15,19864.0,309.92,311.51,309.83,311.15,19864.0
2025-05-13 11:20:00,311.03,311.32,310.19,310.92,11679.0,311.03,311.32,310.19,310.92,11679.0
2025-05-13 11:30:00,310.78,311.03,310.45,310.73,9557.0,310.78,311.03,310.45,310.73,9557.0
2025-05-13 11:40:00,310.66,311.63,310.2,311.17,26985.0,310.66,311.63,310.2,311.17,26985.0
2025-05-13 11:50:00,311.0,311.84,310.57,310.57,8267.0,311.0,311.84,310.57,310.57,8267.0
2025-05-13 12:00:00,310.62,310.66,309.51,310.39,24844.0,310.62,310.66,309.51,310.39,24844.0
2025-05-13 12:10:00,310.25,310.88,310.09,310.54,8711.0,310.25,310.88,310.09,310.54,8711.0
2025-05-13 12:20:00,310.63,311.1,310.63,311.0,7369.0,310.63,311.1,310.63,311.0,7369.0
2025-05-13 12:30:00,310.84,310.93,309.94,310.67,10790.0,310.84,310.93,309.94,310.67,10790.0
2025-05-13 12:40:00,310.87,311.14,310.44,310.75,10851.0,310.87,311.14,310.44,310.75,10851.0
2025-05-13 12:50:00,310.63,310.7,309.36,309.65,18991.0,310.63,310.7,309.36,309.65,18991.0
2025-05-13 13:00:00,309.78,309.86,309.27,309.82,14123.0,309.78,309.86,309.27,309.82,14123.0
2025-05-13 13:10:00,309.8,310.01,309.52,309.76,5440.0,309.8,310.01,309.52,309.76,5440.0
2025-05-13 13:20:00,309.76,309.99,309.62,309.79,10564.0,309.76,309.99,309.62,309.79,10564.0
2025-05-13 13:30:00,309.78,310.29,309.76,310.11,12335.0,309.78,310.29,309.76,310.11,12335.0
2025-05-13 13:40:00,310.11,310.29,309.78,309.91,6917.0,310.11,310.29,309.78,309.91,6917.0
2025-05-13 13:50:00,309.74,309.74,309.38,309.45,4704.0,309.74,309.74,309.38,309.45,4704.0
2025-05-13 14:00:00,309.62,310.2,309.36,309.62,12994.0,309.62,310.2,309.36,309.62,12994.0
2025-05-13 14:10:00,309.47,311.19,309.47,311.19,12892.0,309.47,311.19,309.47,311.19,12892.0
2025-05-13 14:20:00,311.19,311.4,310.95,311.14,6767.0,311.19,311.4,310.95,311.14,6767.0
2025-05-13 14:30:00,311.13,311.43,310.84,311.43,7720.0,311.13,311.43,310.84,311.43,7720.0
2025-05-13 14:40:00,311.43,311.43,310.54,310.76,10692.0,311.43,311.43,310.54,310.76,10692.0
2025-05-13 14:50:00,310.74,311.7,310.56,311.7,7805.0,310.74,311.7,310.56,311.7,7805.0
2025-05-13 15:00:00,311.69,311.73,311.16,311.36,9240.0,311.69,311.73,311.16,311.36,9240.0
2025-05-13 15:10:00,311.39,311.65,311.33,311.63,16353.0,311.39,311.65,311.33,311.63,16353.0
2025-05-13 15:20:00,311.66,311.79,311.25,311.29,19862.0,311.66,311.79,311.25,311.29,19862.0
2025-05-13 15:30:00,311.26,311.66,310.91,311.33,27901.0,311.26,311.66,310.91,311.33,27901.0
2025-05-13 15:40:00,311.3,311.3,310.33,310.83,13963.0,311.3,311.3,310.33,310.83,13963.0
2025-05-13 15:50:00,310.88,311.08,310.23,310.61,67835.0,310.88,311.08,310.23,310.61,67835.0
2025-05-14 09:30:00,310.78,314.37,309.81,313.9,54055.0,310.78,314.37,309.81,313.9,54055.0
2025-05-14 09:40:00,313.87,316.45,313.87,315.21,26854.0,313.87,316.45,313.87,315.21,26854.0
2025-05-14 09:50:00,314.71,315.46,314.16,314.81,18374.0,314.71,315.46,314.16,314.81,18374.0
2025-05-14 10:00:00,314.81,317.43,314.56,316.88,35164.0,314.81,317.43,314.56,316.88,35164.0
2025-05-14 10:10:00,316.65,316.79,315.5,316.04,15100.0,316.65,316.79,315.5,316.04,15100.0
2025-05-14 10:20:00,316.04,316.63,314.51,314.51,19672.0,316.04,316.63,314.51,314.51,19672.0
2025-05-14 10:30:00,314.61,318.27,314.51,317.02,35972.0,314.61,318.27,314.51,317.02,35972.0
2025-05-14 10:40:00,317.36,318.0,316.79,317.72,7564.0,317.36,318.0,316.79,317.72,7564.0
2025-05-14 10:50:00,317.74,317.79,316.54,316.96,22464.0,317.74,317.79,316.54,316.96,22464.0
2025-05-14 11:00:00,317.14,317.36,315.66,316.44,21880.0,317.14,317.36,315.66,316.44,21880.0
2025-05-14 11:10:00,316.67,317.64,316.3,317.51,9498.0,316.67,317.64,316.3,317.51,9498.0
2025-05-14 11:20:00,317.51,318.23,317.19,317.69,14470.0,317.51,318.23,317.19,317.69,14470.0
2025-05-14 11:30:00,317.67,318.34,317.52,317.96,9316.0,317.67,318.34,317.52,317.96,9316.0
2025-05-14 11:40:00,317.8,318.81,317.6,318.72,17016.0,317.8,318.81,317.6,318.72,17016.0
2025-05-14 11:50:00,318.68,319.06,318.33,318.7,7894.0,318.68,319.06,318.33,318.7,7894.0
2025-05-14 12:00:00,318.81,319.08,318.04,318.17,6496.0,318.81,319.08,318.04,318.17,6496.0
2025-05-14 12:10:00,318.49,318.99,318.21,318.37,6202.0,318.49,318.99,318.21,318.37,6202.0
2025-05-14 12:20:00,318.28,318.28,317.7,317.77,5645.0,318.28,318.28,317.7,317.77,5645.0
2025-05-14 12:30:00,317.81,318.59,317.28,317.3,6909.0,317.81,318.59,317.28,317.3,6909.0
2025-05-14 12:40:00,317.3,317.62,317.0,317.5,4240.0,317.3,317.62,317.0,317.5,4240.0
2025-05-14 12:50:00,317.66,318.26,317.65,318.03,4986.0,317.66,318.26,317.65,318.03,4986.0
2025-05-14 13:00:00,318.09,318.2,317.57,317.57,10242.0,318.09,318.2,317.57,317.57,10242.0
2025-05-14 13:10:00,317.43,317.61,317.02,317.54,7430.0,317.43,317.61,317.02,317.54,7430.0
2025-05-14 13:20:00,317.53,317.53,316.68,317.18,7381.0,317.53,317.53,316.68,317.18,7381.0
2025-05-14 13:30:00,317.34,317.83,317.17,317.5,5754.0,317.34,317.83,317.17,317.5,5754.0
2025-05-14 13:40:00,317.27,317.56,317.02,317.48,4117.0,317.27,317.56,317.02,317.48,4117.0
2025-05-14 13:50:00,317.46,317.67,316.97,317.56,4887.0,317.46,317.67,316.97,317.56,4887.0
2025-05-14 14:00:00,317.42,317.45,316.77,316.98,9626.0,317.42,317.45,316.77,316.98,9626.0
2025-05-14 14:10:00,317.0,317.01,316.06,316.49,7692.0,317.0,317.01,316.06,316.49,7692.0
2025-05-14 14:20:00,316.52,316.7,316.24,316.4,4284.0,316.52,316.7,316.24,316.4,4284.0
2025-05-14 14:30:00,316.19,316.76,316.12,316.25,8546.0,316.19,316.76,316.12,316.25,8546.0
2025-05-14 14:40:00,316.37,317.16,316.11,317.16,12164.0,316.37,317.16,316.11,317.16,12164.0
2025-05-14 14:50:00,317.18,318.38,317.06,318.38,27807.0,317.18,318.38,317.06,318.38,27807.0
2025-05-14 15:00:00,318.27,318.74,318.09,318.39,22009.0,318.27,318.74,318.09,318.39,22009.0
2025-05-14 15:10:00,318.47,318.57,318.01,318.13,14045.0,318.47,318.57,318.01,318.13,14045.0
2025-05-14 15:20:00,318.4,318.4,317.47,317.49,22262.0,318.4,318.4,317.47,317.49,22262.0
2025-05-14 15:30:00,317.5,317.85,316.85,316.87,18045.0,317.5,317.85,316.85,316.87,18045.0
2025-05-14 15:40:00,316.73,317.02,315.79,316.02,33272.0,316.73,317.02,315.79,316.02,33272.0
2025-05-14 15:50:00,316.02,316.43,314.68,316.03,103277.0,316.02,316.43,314.68,316.03,103277.0
2025-05-15 09:30:00,313.86,317.21,313.0,315.63,28428.0,313.86,317.21,313.0,315.63,28428.0
2025-05-15 09:40:00,315.55,316.17,314.91,314.92,8992.0,315.55,316.17,314.91,314.92,8992.0
2025-05-15 09:50:00,315.06,315.46,314.48,314.72,14521.0,315.06,315.46,314.48,314.72,14521.0
2025-05-15 10:00:00,315.03,316.45,314.99,315.3,15137.0,315.03,316.45,314.99,315.3,15137.0
2025-05-15 10:10:00,315.11,315.11,314.02,314.69,14447.0,315.11,315.11,314.02,314.69,14447.0
2025-05-15 10:20:00,314.7,315.38,313.5,313.64,9362.0,314.7,315.38,313.5,313.64,9362.0
2025-05-15 10:30:00,313.84,313.98,312.35,313.74,27957.0,313.84,313.98,312.35,313.74,27957.0
2025-05-15 10:40:00,313.8,315.45,313.6,314.77,13459.0,313.8,315.45,313.6,314.77,13459.0
2025-05-15 10:50:00,314.98,315.83,314.28,314.29,11322.0,314.98,315.83,314.28,314.29,11322.0
2025-05-15 11:00:00,314.28,316.36,314.27,316.36,8751.0,314.28,316.36,314.27,316.36,8751.0
2025-05-15 11:10:00,316.24,316.86,316.24,316.65,15712.0,316.24,316.86,316.24,316.65,15712.0
2025-05-15 11:20:00,316.52,317.44,316.38,317.44,8182.0,316.52,317.44,316.38,317.44,8182.0
2025-05-15 11:30:00,317.37,318.48,317.29,317.8,11896.0,317.37,318.48,317.29,317.8,11896.0
2025-05-15 11:40:00,317.85,318.96,317.85,318.78,4234.0,317.85,318.96,317.85,318.78,4234.0
2025-05-15 11:50:00,318.75,318.75,318.0,318.01,7345.0,318.75,318.75,318.0,318.01,7345.0
2025-05-15 12:00:00,318.5,319.01,318.25,319.0,3861.0,318.5,319.01,318.25,319.0,3861.0
2025-05-15 12:10:00,318.73,318.73,318.06,318.22,6999.0,318.73,318.73,318.06,318.22,6999.0
2025-05-15 12:20:00,318.22,318.27,317.73,318.27,2812.0,318.22,318.27,317.73,318.27,2812.0
2025-05-15 12:30:00,318.27,318.9,318.26,318.64,4116.0,318.27,318.9,318.26,318.64,4116.0
2025-05-15 12:40:00,318.57,318.86,318.42,318.65,2258.0,318.57,318.86,318.42,318.65,2258.0
2025-05-15 12:50:00,318.64,318.7,318.0,318.26,6113.0,318.64,318.7,318.0,318.26,6113.0
2025-05-15 13:00:00,318.25,318.61,318.0,318.46,7286.0,318.25,318.61,318.0,318.46,7286.0
2025-05-15 13:10:00,318.46,318.46,317.84,317.84,5155.0,318.46,318.46,317.84,317.84,5155.0
2025-05-15 13:20:00,318.06,318.3,317.45,317.81,5427.0,318.06,318.3,317.45,317.81,5427.0
2025-05-15 13:30:00,317.92,317.93,317.15,317.93,5392.0,317.92,317.93,317.15,317.93,5392.0
2025-05-15 13:40:00,318.22,318.24,317.67,317.79,5500.0,318.22,318.24,317.67,317.79,5500.0
2025-05-15 13:50:00,317.59,317.81,317.33,317.56,5794.0,317.59,317.81,317.33,317.56,5794.0
2025-05-15 14:00:00,317.67,317.79,317.21,317.38,5524.0,317.67,317.79,317.21,317.38,5524.0
2025-05-15 14:10:00,317.22,317.36,316.39,316.61,10465.0,317.22,317.36,316.39,316.61,10465.0
2025-05-15 14:20:00,316.56,317.2,316.33,316.67,12217.0,316.56,317.2,316.33,316.67,12217.0
2025-05-15 14:30:00,316.71,317.65,316.7,317.52,4199.0,316.71,317.65,316.7,317.52,4199.0
2025-05-15 14:40:00,317.52,318.08,317.51,318.04,5756.0,317.52,318.08,317.51,318.04,5756.0
2025-05-15 14:50:00,318.04,318.19,317.58,317.68,7359.0,318.04,318.19,317.58,317.68,7359.0
2025-05-15 15:00:00,317.58,317.58,316.65,316.8,8253.0,317.58,317.58,316.65,316.8,8253.0
2025-05-15 15:10:00,316.97,318.06,316.95,317.77,13856.0,316.97,318.06,316.95,317.77,13856.0
2025-05-15 15:20:00,317.79,317.94,317.39,317.49,6181.0,317.79,317.94,317.39,317.49,6181.0
2025-05-15 15:30:00,317.63,318.26,317.59,317.96,8383.0,317.63,318.26,317.59,317.96,8383.0
2025-05-15 15:40:00,318.06,318.5,318.02,318.19,10420.0,318.06,318.5,318.02,318.19,10420.0
2025-05-15 15:50:00,318.3,319.41,318.29,318.95,64233.0,318.3,319.41,318.29,318.95,64233.0
2025-05-16 09:30:00,320.13,320.25,317.39,317.69,60198.0,320.13,320.25,317.39,317.69,60198.0
2025-05-16 09:40:00,317.6,319.01,317.33,318.38,4321.0,317.6,319.01,317.33,318.38,4321.0
2025-05-16 09:50:00,318.47,321.39,318.16,321.38,14470.0,318.47,321.39,318.16,321.38,14470.0
2025-05-16 10:00:00,320.91,322.24,319.93,322.24,12136.0,320.91,322.24,319.93,322.24,12136.0
2025-05-16 10:10:00,322.24,322.29,321.3,321.43,7694.0,322.24,322.29,321.3,321.43,7694.0
2025-05-16 10:20:00,321.85,323.43,321.85,322.91,24638.0,321.85,323.43,321.85,322.91,24638.0
2025-05-16 10:30:00,323.22,323.44,322.73,323.06,8756.0,323.22,323.44,322.73,323.06,8756.0
2025-05-16 10:40:00,323.13,323.3,322.0,322.19,9089.0,323.13,323.3,322.0,322.19,9089.0
2025-05-16 10:50:00,322.22,322.49,321.42,321.9,23942.0,322.22,322.49,321.42,321.9,23942.0
2025-05-16 11:00:00,321.9,323.87,321.9,323.82,9175.0,321.9,323.87,321.9,323.82,9175.0
2025-05-16 11:10:00,323.86,324.52,323.76,324.38,22222.0,323.86,324.52,323.76,324.38,22222.0
2025-05-16 11:20:00,324.38,324.38,323.3,323.44,26486.0,324.38,324.38,323.3,323.44,26486.0
2025-05-16 11:30:00,323.41,324.21,323.35,323.85,7312.0,323.41,324.21,323.35,323.85,7312.0
2025-05-16 11:40:00,323.99,324.49,323.71,324.1,4572.0,323.99,324.49,323.71,324.1,4572.0
2025-05-16 11:50:00,324.17,324.44,323.8,323.87,6050.0,324.17,324.44,323.8,323.87,6050.0
2025-05-16 12:00:00,323.63,324.19,323.03,324.08,10151.0,323.63,324.19,323.03,324.08,10151.0
2025-05-16 12:10:00,324.0,324.06,323.54,323.96,6934.0,324.0,324.06,323.54,323.96,6934.0
2025-05-16 12:20:00,324.23,324.29,323.88,323.89,3870.0,324.23,324.29,323.88,323.89,3870.0
2025-05-16 12:30:00,324.15,324.82,324.15,324.81,9119.0,324.15,324.82,324.15,324.81,9119.0
2025-05-16 12:40:00,324.87,325.01,324.56,324.69,8579.0,324.87,325.01,324.56,324.69,8579.0
2025-05-16 12:50:00,324.48,324.77,324.47,324.7,3860.0,324.48,324.77,324.47,324.7,3860.0
2025-05-16 13:00:00,324.62,325.34,324.47,325.05,8710.0,324.62,325.34,324.47,325.05,8710.0
2025-05-16 13:10:00,324.92,325.44,324.88,325.25,5078.0,324.92,325.44,324.88,325.25,5078.0
2025-05-16 13:20:00,325.24,325.26,324.64,324.64,3213.0,325.24,325.26,324.64,324.64,3213.0
2025-05-16 13:30:00,324.73,325.26,324.72,324.88,3363.0,324.73,325.26,324.72,324.88,3363.0
2025-05-16 13:40:00,324.88,325.05,324.58,324.78,3198.0,324.88,325.05,324.58,324.78,3198.0
2025-05-16 13:50:00,324.59,324.67,323.88,324.07,6264.0,324.59,324.67,323.88,324.07,6264.0
2025-05-16 14:00:00,324.23,324.69,324.16,324.3,4481.0,324.23,324.69,324.16,324.3,4481.0
2025-05-16 14:10:00,324.31,324.8,324.15,324.4,7208.0,324.31,324.8,324.15,324.4,7208.0
2025-05-16 14:20:00,324.31,324.47,324.21,324.29,2677.0,324.31,324.47,324.21,324.29,2677.0
2025-05-16 14:30:00,324.32,324.4,323.83,324.05,4666.0,324.32,324.4,323.83,324.05,4666.0
2025-05-16 14:40:00,324.12,324.39,324.05,324.27,2213.0,324.12,324.39,324.05,324.27,2213.0
2025-05-16 14:50:00,324.29,324.39,324.08,324.08,4715.0,324.29,324.39,324.08,324.08,4715.0
2025-05-16 15:00:00,324.23,324.42,323.9,323.97,6445.0,324.23,324.42,323.9,323.97,6445.0
2025-05-16 15:10:00,324.06,324.06,323.25,323.67,13415.0,324.06,324.06,323.25,323.67,13415.0
2025-05-16 15:20:00,323.68,323.82,323.36,323.53,9497.0,323.68,323.82,323.36,323.53,9497.0
2025-05-16 15:30:00,323.4,323.53,322.99,323.08,14568.0,323.4,323.53,322.99,323.08,14568.0
2025-05-16 15:40:00,322.99,323.27,322.44,323.1,13815.0,322.99,323.27,322.44,323.1,13815.0
2025-05-16 15:50:00,323.02,323.39,321.38,321.44,74577.0,323.02,323.39,321.38,321.44,74577.0
2025-05-19 09:30:00,316.26,320.39,316.0,320.38,32315.0,316.26,320.39,316.0,320.38,32315.0
2025-05-19 09:40:00,320.1,322.44,320.0,322.44,12429.0,320.1,322.44,320.0,322.44,12429.0
2025-05-19 09:50:00,322.15,324.0,322.02,322.74,21278.0,322.15,324.0,322.02,322.74,21278.0
2025-05-19 10:00:00,322.74,324.51,322.25,324.36,8835.0,322.74,324.51,322.25,324.36,8835.0
2025-05-19 10:10:00,324.13,325.0,324.11,324.81,17506.0,324.13,325.0,324.11,324.81,17506.0
2025-05-19 10:20:00,324.62,324.83,323.84,324.83,10898.0,324.62,324.83,323.84,324.83,10898.0
2025-05-19 10:30:00,324.56,325.07,324.04,324.55,13054.0,324.56,325.07,324.04,324.55,13054.0
2025-05-19 10:40:00,324.48,324.83,324.27,324.82,18433.0,324.48,324.83,324.27,324.82,18433.0
2025-05-19 10:50:00,324.69,325.4,323.67,323.96,19449.0,324.69,325.4,323.67,323.96,19449.0
2025-05-19 11:00:00,323.96,323.98,322.93,323.35,13624.0,323.96,323.98,322.93,323.35,13624.0
2025-05-19 11:10:00,323.22,324.3,323.18,324.27,12079.0,323.22,324.3,323.18,324.27,12079.0
2025-05-19 11:20:00,324.06,325.15,324.06,324.73,13257.0,324.06,325.15,324.06,324.73,13257.0
2025-05-19 11:30:00,324.5,324.73,324.26,324.58,13364.0,324.5,324.73,324.26,324.58,13364.0
2025-05-19 11:40:00,324.85,325.05,323.7,323.7,8404.0,324.85,325.05,323.7,323.7,8404.0
2025-05-19 11:50:00,323.67,325.2,323.51,325.0,9824.0,323.67,325.2,323.51,325.0,9824.0
2025-05-19 12:00:00,325.02,325.7,324.95,325.25,6561.0,325.02,325.7,324.95,325.25,6561.0
2025-05-19 12:10:00,325.2,325.75,325.2,325.6,17796.0,325.2,325.75,325.2,325.6,17796.0
2025-05-19 12:20:00,325.62,326.54,325.53,326.1,15712.0,325.62,326.54,325.53,326.1,15712.0
2025-05-19 12:30:00,325.89,326.3,325.44,325.78,10308.0,325.89,326.3,325.44,325.78,10308.0
2025-05-19 12:40:00,325.67,325.67,324.88,325.19,11092.0,325.67,325.67,324.88,325.19,11092.0
2025-05-19 12:50:00,325.19,326.0,325.19,325.91,6500.0,325.19,326.0,325.19,325.91,6500.0
2025-05-19 13:00:00,325.72,326.26,325.67,326.13,9048.0,325.72,326.26,325.67,326.13,9048.0
2025-05-19 13:10:00,326.2,326.73,326.01,326.01,5621.0,326.2,326.73,326.01,326.01,5621.0
2025-05-19 13:20:00,325.88,325.95,325.49,325.88,9808.0,325.88,325.95,325.49,325.88,9808.0
2025-05-19 13:30:00,325.92,326.18,325.46,325.46,14559.0,325.92,326.18,325.46,325.46,14559.0
2025-05-19 13:40:00,325.46,325.88,325.41,325.65,4300.0,325.46,325.88,325.41,325.65,4300.0
2025-05-19 13:50:00,325.65,325.88,324.77,324.99,9498.0,325.65,325.88,324.77,324.99,9498.0
2025-05-19 14:00:00,324.98,325.25,324.94,325.1,5863.0,324.98,325.25,324.94,325.1,5863.0
2025-05-19 14:10:00,324.95,324.95,324.22,324.25,6774.0,324.95,324.95,324.22,324.25,6774.0
2025-05-19 14:20:00,324.41,324.41,323.58,323.86,11930.0,324.41,324.41,323.58,323.86,11930.0
2025-05-19 14:30:00,324.03,324.57,323.79,324.31,7779.0,324.03,324.57,323.79,324.31,7779.0
2025-05-19 14:40:00,324.54,324.54,324.08,324.19,5580.0,324.54,324.54,324.08,324.19,5580.0
2025-05-19 14:50:00,324.22,324.45,323.99,324.29,11748.0,324.22,324.45,323.99,324.29,11748.0
2025-05-19 15:00:00,324.36,324.53,323.82,323.93,12650.0,324.36,324.53,323.82,323.93,12650.0
2025-05-19 15:10:00,324.06,324.06,323.49,323.49,11876.0,324.06,324.06,323.49,323.49,11876.0
2025-05-19 15:20:00,323.63,323.91,323.4,323.68,13866.0,323.63,323.91,323.4,323.68,13866.0
2025-05-19 15:30:00,323.54,323.73,323.0,323.31,31398.0,323.54,323.73,323.0,323.31,31398.0
2025-05-19 15:40:00,323.31,323.85,322.88,323.09,21358.0,323.31,323.85,322.88,323.09,21358.0
2025-05-19 15:50:00,323.26,324.1,322.78,323.66,86106.0,323.26,324.1,322.78,323.66,86106.0
2025-05-20 09:30:00,323.2,327.59,322.51,327.59,60314.0,323.2,327.59,322.51,327.59,60314.0
2025-05-20 09:40:00,327.55,328.0,326.32,326.84,32541.0,327.55,328.0,326.32,326.84,32541.0
2025-05-20 09:50:00,326.5,327.61,326.41,327.31,10543.0,326.5,327.61,326.41,327.31,10543.0
2025-05-20 10:00:00,327.3,328.5,326.68,328.37,11053.0,327.3,328.5,326.68,328.37,11053.0
2025-05-20 10:10:00,328.56,329.1,328.21,328.75,13939.0,328.56,329.1,328.21,328.75,13939.0
2025-05-20 10:20:00,328.75,330.0,328.75,329.3,17944.0,328.75,330.0,328.75,329.3,17944.0
2025-05-20 10:30:00,329.1,330.49,329.08,329.81,18468.0,329.1,330.49,329.08,329.81,18468.0
2025-05-20 10:40:00,329.53,329.81,329.3,329.52,10527.0,329.53,329.81,329.3,329.52,10527.0
2025-05-20 10:50:00,329.19,329.19,328.15,328.15,7406.0,329.19,329.19,328.15,328.15,7406.0
2025-05-20 11:00:00,328.12,329.12,328.1,328.31,14019.0,328.12,329.12,328.1,328.31,14019.0
2025-05-20 11:10:00,328.32,329.1,328.0,329.0,34233.0,328.32,329.1,328.0,329.0,34233.0
2025-05-20 11:20:00,329.01,329.36,328.76,328.85,16347.0,329.01,329.36,328.76,328.85,16347.0
2025-05-20 11:30:00,328.9,329.52,328.45,328.57,8945.0,328.9,329.52,328.45,328.57,8945.0
2025-05-20 11:40:00,328.18,328.18,327.28,327.68,4296.0,328.18,328.18,327.28,327.68,4296.0
2025-05-20 11:50:00,327.59,327.94,327.43,327.65,4470.0,327.59,327.94,327.43,327.65,4470.0
2025-05-20 12:00:00,327.71,328.37,327.69,328.13,10490.0,327.71,328.37,327.69,328.13,10490.0
2025-05-20 12:10:00,328.13,328.22,327.87,327.9,7972.0,328.13,328.22,327.87,327.9,7972.0
2025-05-20 12:20:00,327.9,328.34,327.8,328.12,5244.0,327.9,328.34,327.8,328.12,5244.0
2025-05-20 12:30:00,328.12,328.32,327.75,328.02,4104.0,328.12,328.32,327.75,328.02,4104.0
2025-05-20 12:40:00,328.25,328.59,328.07,328.38,2926.0,328.25,328.59,328.07,328.38,2926.0
2025-05-20 12:50:00,328.43,328.8,328.31,328.69,7022.0,328.43,328.8,328.31,328.69,7022.0
2025-05-20 13:00:00,328.68,328.84,328.32,328.38,13619.0,328.68,328.84,328.32,328.38,13619.0
2025-05-20 13:10:00,328.38,328.62,328.21,328.36,5446.0,328.38,328.62,328.21,328.36,5446.0
2025-05-20 13:20:00,328.36,328.4,327.7,327.73,8911.0,328.36,328.4,327.7,327.73,8911.0
2025-05-20 13:30:00,327.52,327.79,327.08,327.17,23305.0,327.52,327.79,327.08,327.17,23305.0
2025-05-20 13:40:00,327.17,327.44,326.51,327.14,17216.0,327.17,327.44,326.51,327.14,17216.0
2025-05-20 13:50:00,327.38,327.55,327.14,327.32,3170.0,327.38,327.55,327.14,327.32,3170.0
2025-05-20 14:00:00,327.32,327.7,327.06,327.54,5569.0,327.32,327.7,327.06,327.54,5569.0
2025-05-20 14:10:00,327.5,327.76,327.06,327.06,5445.0,327.5,327.76,327.06,327.06,5445.0
2025-05-20 14:20:00,326.9,326.9,325.76,325.87,14008.0,326.9,326.9,325.76,325.87,14008.0
2025-05-20 14:30:00,325.86,326.33,325.61,326.32,8852.0,325.86,326.33,325.61,326.32,8852.0
2025-05-20 14:40:00,326.17,326.34,326.0,326.12,7252.0,326.17,326.34,326.0,326.12,7252.0
2025-05-20 14:50:00,326.25,326.29,326.04,326.2,9711.0,326.25,326.29,326.04,326.2,9711.0
2025-05-20 15:00:00,326.06,326.17,325.3,325.76,9416.0,326.06,326.17,325.3,325.76,9416.0
2025-05-20 15:10:00,325.66,325.66,325.0,325.46,17064.0,325.66,325.66,325.0,325.46,17064.0
2025-05-20 15:20:00,325.48,326.01,325.48,325.75,12941.0,325.48,326.01,325.48,325.75,12941.0
2025-05-20 15:30:00,325.83,326.21,325.67,326.21,20041.0,325.83,326.21,325.67,326.21,20041.0
2025-05-20 15:40:00,326.22,326.81,326.06,326.33,12650.0,326.22,326.81,326.06,326.33,12650.0
2025-05-20 15:50:00,326.18,327.34,326.14,327.34,70189.0,326.18,327.34,326.14,327.34,70189.0
2025-05-21 09:30:00,322.11,324.25,322.11,323.06,34567.0,322.11,324.25,322.11,323.06,34567.0
2025-05-21 09:40:00,322.94,323.72,321.66,323.72,31234.0,322.94,323.72,321.66,323.72,31234.0
2025-05-21 09:50:00,323.41,325.34,323.21,323.21,20441.0,323.41,325.34,323.21,323.21,20441.0
2025-05-21 10:00:00,323.41,325.14,323.17,324.61,10213.0,323.41,325.14,323.17,324.61,10213.0
2025-05-21 10:10:00,324.32,325.04,324.06,324.79,11349.0,324.32,325.04,324.06,324.79,11349.0
2025-05-21 10:20:00,324.99,325.52,324.85,325.12,6510.0,324.99,325.52,324.85,325.12,6510.0
2025-05-21 10:30:00,325.23,325.6,324.7,325.48,5530.0,325.23,325.6,324.7,325.48,5530.0
2025-05-21 10:40:00,325.61,326.37,325.3,325.9,12003.0,325.61,326.37,325.3,325.9,12003.0
2025-05-21 10:50:00,325.87,325.96,324.59,325.75,9262.0,325.87,325.96,324.59,325.75,9262.0
2025-05-21 11:00:00,325.93,326.43,325.7,326.03,11558.0,325.93,326.43,325.7,326.03,11558.0
2025-05-21 11:10:00,325.9,325.9,324.84,325.61,10128.0,325.9,325.9,324.84,325.61,10128.0
2025-05-21 11:20:00,325.61,325.99,324.63,325.89,7952.0,325.61,325.99,324.63,325.89,7952.0
2025-05-21 11:30:00,325.75,326.24,325.13,325.35,4555.0,325.75,326.24,325.13,325.35,4555.0
2025-05-21 11:40:00,325.35,325.64,325.0,325.19,6909.0,325.35,325.64,325.0,325.19,6909.0
2025-05-21 11:50:00,325.19,325.72,325.11,325.48,5182.0,325.19,325.72,325.11,325.48,5182.0
2025-05-21 12:00:00,325.48,325.88,325.23,325.86,6591.0,325.48,325.88,325.23,325.86,6591.0
2025-05-21 12:10:00,325.62,326.32,325.52,325.77,4185.0,325.62,326.32,325.52,325.77,4185.0
2025-05-21 12:20:00,325.69,326.16,325.56,325.78,4540.0,325.69,326.16,325.56,325.78,4540.0
2025-05-21 12:30:00,325.94,326.11,325.28,325.28,4614.0,325.94,326.11,325.28,325.28,4614.0
2025-05-21 12:40:00,325.38,325.78,325.21,325.49,4091.0,325.38,325.78,325.21,325.49,4091.0
2025-05-21 12:50:00,325.64,325.71,324.88,325.01,4638.0,325.64,325.71,324.88,325.01,4638.0
2025-05-21 13:00:00,325.15,325.35,324.58,324.58,8345.0,325.15,325.35,324.58,324.58,8345.0
2025-05-21 13:10:00,324.79,325.0,322.77,323.23,9674.0,324.79,325.0,322.77,323.23,9674.0
2025-05-21 13:20:00,322.98,322.98,320.63,320.63,11036.0,322.98,322.98,320.63,320.63,11036.0
2025-05-21 13:30:00,320.45,322.95,319.71,322.94,9677.0,320.45,322.95,319.71,322.94,9677.0
2025-05-21 13:40:00,322.98,323.0,321.75,322.0,4421.0,322.98,323.0,321.75,322.0,4421.0
2025-05-21 13:50:00,321.99,322.2,321.2,321.31,4538.0,321.99,322.2,321.2,321.31,4538.0
2025-05-21 14:00:00,321.49,321.89,320.78,321.79,7016.0,321.49,321.89,320.78,321.79,7016.0
2025-05-21 14:10:00,321.83,321.83,320.43,321.03,10672.0,321.83,321.83,320.43,321.03,10672.0
2025-05-21 14:20:00,320.77,321.63,320.13,321.17,13208.0,320.77,321.63,320.13,321.17,13208.0
2025-05-21 14:30:00,321.19,321.78,320.98,321.5,8993.0,321.19,321.78,320.98,321.5,8993.0
2025-05-21 14:40:00,321.43,321.98,320.97,320.98,11128.0,321.43,321.98,320.97,320.98,11128.0
2025-05-21 14:50:00,320.98,321.07,319.63,319.69,8413.0,320.98,321.07,319.63,319.69,8413.0
2025-05-21 15:00:00,319.67,320.31,319.52,319.52,8662.0,319.67,320.31,319.52,319.52,8662.0
2025-05-21 15:10:00,319.28,319.55,318.45,318.74,19888.0,319.28,319.55,318.45,318.74,19888.0
2025-05-21 15:20:00,318.68,319.04,317.36,317.53,25892.0,318.68,319.04,317.36,317.53,25892.0
2025-05-21 15:30:00,317.65,318.3,317.42,318.16,27324.0,317.65,318.3,317.42,318.16,27324.0
2025-05-21 15:40:00,318.16,318.72,317.94,318.36,24069.0,318.16,318.72,317.94,318.36,24069.0
2025-05-21 15:50:00,318.43,318.76,317.42,317.56,83266.0,318.43,318.76,317.42,317.56,83266.0
2025-05-22 09:30:00,320.5,321.0,318.21,319.1,47490.0,320.5,321.0,318.21,319.1,47490.0
2025-05-22 09:40:00,318.64,318.87,317.23,317.82,23817.0,318.64,318.87,317.23,317.82,23817.0
2025-05-22 09:50:00,318.1,320.89,317.82,320.39,12512.0,318.1,320.89,317.82,320.39,12512.0
2025-05-22 10:00:00,320.63,321.44,320.07,320.91,12564.0,320.63,321.44,320.07,320.91,12564.0
2025-05-22 10:10:00,320.87,320.87,318.39,319.19,11167.0,320.87,320.87,318.39,319.19,11167.0
2025-05-22 10:20:00,319.14,320.08,318.65,319.47,10633.0,319.14,320.08,318.65,319.47,10633.0
2025-05-22 10:30:00,319.41,320.85,319.41,319.62,13683.0,319.41,320.85,319.41,319.62,13683.0
2025-05-22 10:40:00,319.28,320.04,318.53,318.76,31816.0,319.28,320.04,318.53,318.76,31816.0
2025-05-22 10:50:00,318.5,319.66,318.47,319.66,16858.0,318.5,319.66,318.47,319.66,16858.0
2025-05-22 11:00:00,319.73,320.39,319.69,320.28,11835.0,319.73,320.39,319.69,320.28,11835.0
2025-05-22 11:10:00,320.25,320.44,318.47,318.85,23965.0,320.25,320.44,318.47,318.85,23965.0
2025-05-22 11:20:00,318.85,319.64,318.67,318.87,18357.0,318.85,319.64,318.67,318.87,18357.0
2025-05-22 11:30:00,318.94,319.74,318.87,319.71,9578.0,318.94,319.74,318.87,319.71,9578.0
2025-05-22 11:40:00,319.51,320.26,319.14,319.38,9279.0,319.51,320.26,319.14,319.38,9279.0
2025-05-22 11:50:00,319.63,319.92,319.16,319.92,8309.0,319.63,319.92,319.16,319.92,8309.0
2025-05-22 12:00:00,319.94,319.94,319.18,319.5,8207.0,319.94,319.94,319.18,319.5,8207.0
2025-05-22 12:10:00,319.55,320.05,319.39,320.04,9490.0,319.55,320.05,319.39,320.04,9490.0
2025-05-22 12:20:00,319.98,320.07,319.33,319.48,4839.0,319.98,320.07,319.33,319.48,4839.0
2025-05-22 12:30:00,319.48,319.49,318.95,319.02,6177.0,319.48,319.49,318.95,319.02,6177.0
2025-05-22 12:40:00,319.07,319.21,318.86,319.06,3613.0,319.07,319.21,318.86,319.06,3613.0
2025-05-22 12:50:00,319.03,319.03,318.37,318.37,3204.0,319.03,319.03,318.37,318.37,3204.0
2025-05-22 13:00:00,318.76,319.17,318.56,318.6,4144.0,318.76,319.17,318.56,318.6,4144.0
2025-05-22 13:10:00,318.52,319.76,318.21,319.76,26090.0,318.52,319.76,318.21,319.76,26090.0
2025-05-22 13:20:00,319.74,320.69,319.73,320.23,8304.0,319.74,320.69,319.73,320.23,8304.0
2025-05-22 13:30:00,320.24,320.4,319.81,320.09,12150.0,320.24,320.4,319.81,320.09,12150.0
2025-05-22 13:40:00,320.02,320.61,320.0,320.54,9074.0,320.02,320.61,320.0,320.54,9074.0
2025-05-22 13:50:00,320.53,321.11,320.45,321.03,9880.0,320.53,321.11,320.45,321.03,9880.0
2025-05-22 14:00:00,321.04,321.5,320.4,320.58,11896.0,321.04,321.5,320.4,320.58,11896.0
2025-05-22 14:10:00,320.58,320.79,320.32,320.52,5944.0,320.58,320.79,320.32,320.52,5944.0
2025-05-22 14:20:00,320.44,320.62,320.23,320.44,10385.0,320.44,320.62,320.23,320.44,10385.0
2025-05-22 14:30:00,320.44,320.82,320.23,320.7,8352.0,320.44,320.82,320.23,320.7,8352.0
2025-05-22 14:40:00,320.55,321.11,320.35,320.94,8725.0,320.55,321.11,320.35,320.94,8725.0
2025-05-22 14:50:00,320.73,321.05,320.7,320.88,17220.0,320.73,321.05,320.7,320.88,17220.0
2025-05-22 15:00:00,320.78,321.0,320.49,320.78,18704.0,320.78,321.0,320.49,320.78,18704.0
2025-05-22 15:10:00,320.82,321.19,320.64,320.91,33144.0,320.82,321.19,320.64,320.91,33144.0
2025-05-22 15:20:00,320.9,321.79,320.8,321.64,25998.0,320.9,321.79,320.8,321.64,25998.0
2025-05-22 15:30:00,321.58,321.76,321.13,321.21,26526.0,321.58,321.76,321.13,321.21,26526.0
2025-05-22 15:40:00,321.18,321.26,320.4,320.98,23323.0,321.18,321.26,320.4,320.98,23323.0
2025-05-22 15:50:00,321.08,321.83,320.3,320.48,136960.0,321.08,321.83,320.3,320.48,136960.0
2025-05-23 09:30:00,312.53,315.4,310.52,313.73,115771.0,312.53,315.4,310.52,313.73,115771.0
2025-05-23 09:40:00,313.98,314.51,312.65,312.65,43210.0,313.98,314.51,312.65,312.65,43210.0
2025-05-23 09:50:00,312.54,314.07,312.29,313.0,22404.0,312.54,314.07,312.29,313.0,22404.0
2025-05-23 10:00:00,313.3,314.8,312.78,313.74,32328.0,313.3,314.8,312.78,313.74,32328.0
2025-05-23 10:10:00,313.78,314.19,312.91,313.09,12274.0,313.78,314.19,312.91,313.09,12274.0
2025-05-23 10:20:00,313.09,314.53,312.87,313.93,16841.0,313.09,314.53,312.87,313.93,16841.0
2025-05-23 10:30:00,313.94,314.17,313.39,313.93,14471.0,313.94,314.17,313.39,313.93,14471.0
2025-05-23 10:40:00,313.95,314.19,313.7,313.94,21262.0,313.95,314.19,313.7,313.94,21262.0
2025-05-23 10:50:00,313.89,313.89,311.89,311.89,8217.0,313.89,313.89,311.89,311.89,8217.0
2025-05-23 11:00:00,312.02,313.27,312.02,313.08,17860.0,312.02,313.27,312.02,313.08,17860.0
2025-05-23 11:10:00,312.89,313.23,311.52,312.42,12704.0,312.89,313.23,311.52,312.42,12704.0
2025-05-23 11:20:00,312.33,312.86,312.13,312.35,16019.0,312.33,312.86,312.13,312.35,16019.0
2025-05-23 11:30:00,312.25,312.86,312.0,312.0,9023.0,312.25,312.86,312.0,312.0,9023.0
2025-05-23 11:40:00,312.16,312.68,311.96,312.22,8345.0,312.16,312.68,311.96,312.22,8345.0
2025-05-23 11:50:00,312.23,312.23,311.13,311.13,7046.0,312.23,312.23,311.13,311.13,7046.0
2025-05-23 12:00:00,311.22,312.24,311.14,311.87,8721.0,311.22,312.24,311.14,311.87,8721.0
2025-05-23 12:10:00,312.07,312.12,311.51,311.63,3850.0,312.07,312.12,311.51,311.63,3850.0
2025-05-23 12:20:00,311.63,312.77,311.62,312.33,11326.0,311.63,312.77,311.62,312.33,11326.0
2025-05-23 12:30:00,312.33,312.43,311.23,312.43,43950.0,312.33,312.43,311.23,312.43,43950.0
2025-05-23 12:40:00,312.43,313.16,312.38,312.72,16018.0,312.43,313.16,312.38,312.72,16018.0
2025-05-23 12:50:00,312.71,313.12,312.03,312.47,13189.0,312.71,313.12,312.03,312.47,13189.0
2025-05-23 13:00:00,312.37,312.72,312.22,312.58,10398.0,312.37,312.72,312.22,312.58,10398.0
2025-05-23 13:10:00,312.59,312.69,312.29,312.51,20407.0,312.59,312.69,312.29,312.51,20407.0
2025-05-23 13:20:00,312.43,312.65,311.99,312.63,25119.0,312.43,312.65,311.99,312.63,25119.0
2025-05-23 13:30:00,312.63,312.75,312.12,312.45,8825.0,312.63,312.75,312.12,312.45,8825.0
2025-05-23 13:40:00,312.21,312.52,311.83,312.1,9189.0,312.21,312.52,311.83,312.1,9189.0
2025-05-23 13:50:00,312.11,312.46,311.39,311.83,6887.0,312.11,312.46,311.39,311.83,6887.0
2025-05-23 14:00:00,311.78,312.32,311.78,312.13,12652.0,311.78,312.32,311.78,312.13,12652.0
2025-05-23 14:10:00,312.11,312.32,311.56,311.56,10748.0,312.11,312.32,311.56,311.56,10748.0
2025-05-23 14:20:00,311.56,311.56,310.97,311.11,10763.0,311.56,311.56,310.97,311.11,10763.0
2025-05-23 14:30:00,311.19,311.49,310.88,311.27,13513.0,311.19,311.49,310.88,311.27,13513.0
2025-05-23 14:40:00,311.28,311.73,311.17,311.72,11267.0,311.28,311.73,311.17,311.72,11267.0
2025-05-23 14:50:00,311.64,311.86,311.45,311.45,5224.0,311.64,311.86,311.45,311.45,5224.0
2025-05-23 15:00:00,311.4,311.65,310.68,310.78,18875.0,311.4,311.65,310.68,310.78,18875.0
2025-05-23 15:10:00,310.68,310.96,310.53,310.63,36215.0,310.68,310.96,310.53,310.63,36215.0
2025-05-23 15:20:00,310.61,310.68,309.79,310.31,47465.0,310.61,310.68,309.79,310.31,47465.0
2025-05-23 15:30:00,310.37,310.5,309.88,310.24,40607.0,310.37,310.5,309.88,310.24,40607.0
2025-05-23 15:40:00,310.25,310.71,310.23,310.28,32508.0,310.25,310.71,310.23,310.28,32508.0
2025-05-23 15:50:00,310.41,310.89,310.06,310.77,162440.0,310.41,310.89,310.06,310.77,162440.0
2025-05-27 09:30:00,315.48,316.58,313.97,314.4,62917.0,315.48,316.58,313.97,314.4,62917.0
2025-05-27 09:40:00,314.57,314.57,312.77,314.13,29551.0,314.57,314.57,312.77,314.13,29551.0
2025-05-27 09:50:00,314.14,315.01,314.05,314.87,10342.0,314.14,315.01,314.05,314.87,10342.0
2025-05-27 10:00:00,314.9,316.82,314.55,316.7,47600.0,314.9,316.82,314.55,316.7,47600.0
2025-05-27 10:10:00,316.66,318.0,316.65,317.9,22323.0,316.66,318.0,316.65,317.9,22323.0
2025-05-27 10:20:00,317.9,318.73,317.66,317.7,37617.0,317.9,318.73,317.66,317.7,37617.0
2025-05-27 10:30:00,317.79,319.06,317.65,318.91,43531.0,317.79,319.06,317.65,318.91,43531.0
2025-05-27 10:40:00,318.91,320.72,318.84,320.72,23012.0,318.91,320.72,318.84,320.72,23012.0
2025-05-27 10:50:00,320.56,320.65,319.62,320.36,19241.0,320.56,320.65,319.62,320.36,19241.0
2025-05-27 11:00:00,320.52,320.7,319.52,319.82,24190.0,320.52,320.7,319.52,319.82,24190.0
2025-05-27 11:10:00,319.73,320.5,319.7,320.25,62279.0,319.73,320.5,319.7,320.25,62279.0
2025-05-27 11:20:00,320.36,320.4,319.74,319.74,49468.0,320.36,320.4,319.74,319.74,49468.0
2025-05-27 11:30:00,319.72,319.97,319.2,319.89,14714.0,319.72,319.97,319.2,319.89,14714.0
2025-05-27 11:40:00,319.9,320.14,319.8,319.96,37724.0,319.9,320.14,319.8,319.96,37724.0
2025-05-27 11:50:00,319.96,320.25,319.59,319.67,26160.0,319.96,320.25,319.59,319.67,26160.0
2025-05-27 12:00:00,319.59,319.95,319.51,319.72,10603.0,319.59,319.95,319.51,319.72,10603.0
2025-05-27 12:10:00,319.72,320.09,319.72,319.96,15176.0,319.72,320.09,319.72,319.96,15176.0
2025-05-27 12:20:00,320.01,320.01,319.42,319.62,6843.0,320.01,320.01,319.42,319.62,6843.0
2025-05-27 12:30:00,319.69,320.37,319.69,320.27,26225.0,319.69,320.37,319.69,320.27,26225.0
2025-05-27 12:40:00,320.22,320.4,319.53,319.98,17362.0,320.22,320.4,319.53,319.98,17362.0
2025-05-27 12:50:00,320.01,320.53,319.86,320.38,25812.0,320.01,320.53,319.86,320.38,25812.0
2025-05-27 13:00:00,320.38,320.44,319.8,320.01,15945.0,320.38,320.44,319.8,320.01,15945.0
2025-05-27 13:10:00,320.01,320.23,319.86,320.13,28363.0,320.01,320.23,319.86,320.13,28363.0
2025-05-27 13:20:00,320.23,321.31,320.09,320.66,22420.0,320.23,321.31,320.09,320.66,22420.0
2025-05-27 13:30:00,320.71,321.19,320.57,320.8,15671.0,320.71,321.19,320.57,320.8,15671.0
2025-05-27 13:40:00,320.8,321.87,320.8,321.71,17779.0,320.8,321.87,320.8,321.71,17779.0
2025-05-27 13:50:00,321.79,322.0,321.44,321.68,25633.0,321.79,322.0,321.44,321.68,25633.0
2025-05-27 14:00:00,321.73,321.79,321.32,321.6,8423.0,321.73,321.79,321.32,321.6,8423.0
2025-05-27 14:10:00,321.49,321.66,321.0,321.0,12250.0,321.49,321.66,321.0,321.0,12250.0
2025-05-27 14:20:00,321.0,321.04,320.26,320.58,12626.0,321.0,321.04,320.26,320.58,12626.0
2025-05-27 14:30:00,320.63,321.09,320.52,320.75,12038.0,320.63,321.09,320.52,320.75,12038.0
2025-05-27 14:40:00,320.62,320.92,320.41,320.8,6416.0,320.62,320.92,320.41,320.8,6416.0
2025-05-27 14:50:00,320.77,320.96,320.59,320.66,9251.0,320.77,320.96,320.59,320.66,9251.0
2025-05-27 15:00:00,320.56,320.85,320.43,320.7,12546.0,320.56,320.85,320.43,320.7,12546.0
2025-05-27 15:10:00,320.59,320.62,320.1,320.16,13140.0,320.59,320.62,320.1,320.16,13140.0
2025-05-27 15:20:00,320.16,320.42,319.87,320.01,14656.0,320.16,320.42,319.87,320.01,14656.0
2025-05-27 15:30:00,320.07,320.08,319.36,319.95,17232.0,320.07,320.08,319.36,319.95,17232.0
2025-05-27 15:40:00,319.93,320.31,319.71,320.1,22163.0,319.93,320.31,319.71,320.1,22163.0
2025-05-27 15:50:00,320.1,321.66,319.96,321.19,85480.0,320.1,321.66,319.96,321.19,85480.0
2025-05-28 09:30:00,321.42,321.42,319.48,319.82,64471.0,321.42,321.42,319.48,319.82,64471.0
2025-05-28 09:40:00,319.49,319.81,318.7,319.0,61890.0,319.49,319.81,318.7,319.0,61890.0
2025-05-28 09:50:00,318.92,320.43,318.7,319.76,44030.0,318.92,320.43,318.7,319.76,44030.0
2025-05-28 10:00:00,319.85,321.0,319.81,320.18,50105.0,319.85,321.0,319.81,320.18,50105.0
2025-05-28 10:10:00,320.11,320.96,319.98,320.75,53044.0,320.11,320.96,319.98,320.75,53044.0
2025-05-28 10:20:00,320.78,320.78,319.55,319.74,18667.0,320.78,320.78,319.55,319.74,18667.0
2025-05-28 10:30:00,319.74,319.74,317.73,317.99,39687.0,319.74,319.74,317.73,317.99,39687.0
2025-05-28 10:40:00,317.8,318.7,317.56,318.04,14450.0,317.8,318.7,317.56,318.04,14450.0
2025-05-28 10:50:00,318.05,319.07,317.66,318.97,16341.0,318.05,319.07,317.66,318.97,16341.0
2025-05-28 11:00:00,318.95,319.08,318.57,318.62,16632.0,318.95,319.08,318.57,318.62,16632.0
2025-05-28 11:10:00,318.85,319.0,318.24,319.0,14758.0,318.85,319.0,318.24,319.0,14758.0
2025-05-28 11:20:00,318.94,319.17,318.76,318.76,28569.0,318.94,319.17,318.76,318.76,28569.0
2025-05-28 11:30:00,318.72,319.0,318.35,318.47,10791.0,318.72,319.0,318.35,318.47,10791.0
2025-05-28 11:40:00,318.47,318.91,318.36,318.36,8754.0,318.47,318.91,318.36,318.36,8754.0
2025-05-28 11:50:00,318.38,318.85,318.32,318.38,12126.0,318.38,318.85,318.32,318.38,12126.0
2025-05-28 12:00:00,318.29,318.98,318.29,318.44,20236.0,318.29,318.98,318.29,318.44,20236.0
2025-05-28 12:10:00,318.42,318.42,317.89,318.0,3672.0,318.42,318.42,317.89,318.0,3672.0
2025-05-28 12:20:00,318.03,318.46,317.92,318.46,16027.0,318.03,318.46,317.92,318.46,16027.0
2025-05-28 12:30:00,318.46,318.46,317.76,317.79,4319.0,318.46,318.46,317.76,317.79,4319.0
2025-05-28 12:40:00,317.82,317.89,317.51,317.51,3994.0,317.82,317.89,317.51,317.51,3994.0
2025-05-28 12:50:00,317.51,318.05,317.51,317.73,14772.0,317.51,318.05,317.51,317.73,14772.0
2025-05-28 13:00:00,317.73,318.48,317.6,318.37,13482.0,317.73,318.48,317.6,318.37,13482.0
2025-05-28 13:10:00,318.33,318.77,318.33,318.68,36805.0,318.33,318.77,318.33,318.68,36805.0
2025-05-28 13:20:00,318.68,318.99,318.49,318.76,24349.0,318.68,318.99,318.49,318.76,24349.0
2025-05-28 13:30:00,318.64,318.65,318.18,318.34,11730.0,318.64,318.65,318.18,318.34,11730.0
2025-05-28 13:40:00,318.35,318.58,318.24,318.5,10716.0,318.35,318.58,318.24,318.5,10716.0
2025-05-28 13:50:00,318.45,318.51,318.16,318.31,19306.0,318.45,318.51,318.16,318.31,19306.0
2025-05-28 14:00:00,318.12,318.59,318.08,318.49,14999.0,318.12,318.59,318.08,318.49,14999.0
2025-05-28 14:10:00,318.5,318.62,318.37,318.48,11079.0,318.5,318.62,318.37,318.48,11079.0
2025-05-28 14:20:00,318.39,318.54,318.0,318.46,14223.0,318.39,318.54,318.0,318.46,14223.0
2025-05-28 14:30:00,318.41,318.41,318.02,318.19,11613.0,318.41,318.41,318.02,318.19,11613.0
2025-05-28 14:40:00,318.29,318.3,317.6,317.6,18651.0,318.29,318.3,317.6,317.6,18651.0
2025-05-28 14:50:00,317.6,317.6,316.5,317.28,27973.0,317.6,317.6,316.5,317.28,27973.0
2025-05-28 15:00:00,317.32,317.72,317.2,317.53,24532.0,317.32,317.72,317.2,317.53,24532.0
2025-05-28 15:10:00,317.56,317.85,317.27,317.76,22377.0,317.56,317.85,317.27,317.76,22377.0
2025-05-28 15:20:00,317.76,317.85,317.42,317.54,16074.0,317.76,317.85,317.42,317.54,16074.0
2025-05-28 15:30:00,317.54,317.74,317.3,317.4,29814.0,317.54,317.74,317.3,317.4,29814.0
2025-05-28 15:40:00,317.35,317.49,316.96,317.25,41283.0,317.35,317.49,316.96,317.25,41283.0
2025-05-28 15:50:00,317.17,317.39,315.68,315.7,111626.0,317.17,317.39,315.68,315.7,111626.0
2025-05-29 09:30:00,321.32,322.94,317.16,318.23,77657.0,321.32,322.94,317.16,318.23,77657.0
2025-05-29 09:40:00,318.4,318.94,317.11,317.68,103064.0,318.4,318.94,317.11,317.68,103064.0
2025-05-29 09:50:00,317.83,319.6,317.68,319.52,108121.0,317.83,319.6,317.68,319.52,108121.0
2025-05-29 10:00:00,319.51,319.65,317.48,318.37,63060.0,319.51,319.65,317.48,318.37,63060.0
2025-05-29 10:10:00,318.33,320.21,318.11,319.94,30690.0,318.33,320.21,318.11,319.94,30690.0
2025-05-29 10:20:00,319.94,319.96,318.57,319.43,45587.0,319.94,319.96,318.57,319.43,45587.0
2025-05-29 10:30:00,319.43,319.63,318.35,318.35,32777.0,319.43,319.63,318.35,318.35,32777.0
2025-05-29 10:40:00,318.3,320.43,318.15,320.24,83704.0,318.3,320.43,318.15,320.24,83704.0
2025-05-29 10:50:00,320.33,322.34,320.01,322.21,112947.0,320.33,322.34,320.01,322.21,112947.0
2025-05-29 11:00:00,322.36,322.55,321.29,321.89,40157.0,322.36,322.55,321.29,321.89,40157.0
2025-05-29 11:10:00,321.91,322.46,321.64,322.16,36273.0,321.91,322.46,321.64,322.16,36273.0
2025-05-29 11:20:00,322.0,322.19,320.99,321.69,34027.0,322.0,322.19,320.99,321.69,34027.0
2025-05-29 11:30:00,321.69,322.27,319.94,320.0,68617.0,321.69,322.27,319.94,320.0,68617.0
2025-05-29 11:40:00,320.0,320.4,319.3,319.73,10245.0,320.0,320.4,319.3,319.73,10245.0
2025-05-29 11:50:00,319.66,320.12,317.94,318.23,33096.0,319.66,320.12,317.94,318.23,33096.0
2025-05-29 12:00:00,318.28,318.66,317.75,318.45,32344.0,318.28,318.66,317.75,318.45,32344.0
2025-05-29 12:10:00,318.41,319.63,318.19,319.63,40514.0,318.41,319.63,318.19,319.63,40514.0
2025-05-29 12:20:00,319.55,319.7,319.04,319.67,13607.0,319.55,319.7,319.04,319.67,13607.0
2025-05-29 12:30:00,319.52,320.08,319.43,319.71,11160.0,319.52,320.08,319.43,319.71,11160.0
2025-05-29 12:40:00,319.71,320.18,319.68,319.85,10718.0,319.71,320.18,319.68,319.85,10718.0
2025-05-29 12:50:00,320.03,320.34,319.64,319.81,34973.0,320.03,320.34,319.64,319.81,34973.0
2025-05-29 13:00:00,319.81,320.25,319.66,319.8,34149.0,319.81,320.25,319.66,319.8,34149.0
2025-05-29 13:10:00,319.75,320.03,319.42,319.56,10525.0,319.75,320.03,319.42,319.56,10525.0
2025-05-29 13:20:00,319.62,319.63,318.97,319.13,32877.0,319.62,319.63,318.97,319.13,32877.0
2025-05-29 13:30:00,319.13,319.59,318.72,318.82,7745.0,319.13,319.59,318.72,318.82,7745.0
2025-05-29 13:40:00,318.82,318.99,318.29,318.48,11214.0,318.82,318.99,318.29,318.48,11214.0
2025-05-29 13:50:00,318.48,318.79,318.09,318.15,6227.0,318.48,318.79,318.09,318.15,6227.0
2025-05-29 14:00:00,318.09,318.74,318.0,318.34,15754.0,318.09,318.74,318.0,318.34,15754.0
2025-05-29 14:10:00,318.34,318.34,317.14,317.14,7166.0,318.34,318.34,317.14,317.14,7166.0
2025-05-29 14:20:00,317.09,317.14,316.05,316.84,14131.0,317.09,317.14,316.05,316.84,14131.0
2025-05-29 14:30:00,316.84,317.23,316.47,316.79,16226.0,316.84,317.23,316.47,316.79,16226.0
2025-05-29 14:40:00,316.97,317.15,316.37,317.08,14792.0,316.97,317.15,316.37,317.08,14792.0
2025-05-29 14:50:00,317.15,317.49,316.47,316.55,21411.0,317.15,317.49,316.47,316.55,21411.0
2025-05-29 15:00:00,316.53,317.39,316.53,316.8,12484.0,316.53,317.39,316.53,316.8,12484.0
2025-05-29 15:10:00,316.8,317.29,316.8,317.04,14557.0,316.8,317.29,316.8,317.04,14557.0
2025-05-29 15:20:00,317.1,317.64,316.73,316.89,29514.0,317.1,317.64,316.73,316.89,29514.0
2025-05-29 15:30:00,316.8,318.42,316.8,317.6,62366.0,316.8,318.42,316.8,317.6,62366.0
2025-05-29 15:40:00,317.75,318.11,316.95,317.35,40693.0,317.75,318.11,316.95,317.35,40693.0
2025-05-29 15:50:00,317.35,317.51,316.3,316.94,81808.0,317.35,317.51,316.3,316.94,81808.0
2025-05-30 09:30:00,314.37,314.46,311.47,314.4,61448.0,314.37,314.46,311.47,314.4,61448.0
2025-05-30 09:40:00,314.15,315.0,313.66,314.12,90329.0,314.15,315.0,313.66,314.12,90329.0
2025-05-30 09:50:00,314.12,314.5,313.8,314.18,26809.0,314.12,314.5,313.8,314.18,26809.0
2025-05-30 10:00:00,314.38,315.14,314.07,314.47,66718.0,314.38,315.14,314.07,314.47,66718.0
2025-05-30 10:10:00,314.37,314.51,313.16,313.23,35539.0,314.37,314.51,313.16,313.23,35539.0
2025-05-30 10:20:00,313.25,313.64,312.76,313.48,23972.0,313.25,313.64,312.76,313.48,23972.0
2025-05-30 10:30:00,313.44,313.87,313.17,313.85,29144.0,313.44,313.87,313.17,313.85,29144.0
2025-05-30 10:40:00,313.76,313.76,311.44,311.44,19234.0,313.76,313.76,311.44,311.44,19234.0
2025-05-30 10:50:00,311.41,313.83,311.32,313.81,23569.0,311.41,313.83,311.32,313.81,23569.0
2025-05-30 11:00:00,313.85,314.13,313.54,313.66,7194.0,313.85,314.13,313.54,313.66,7194.0
2025-05-30 11:10:00,313.46,314.13,313.46,313.98,9343.0,313.46,314.13,313.46,313.98,9343.0
2025-05-30 11:20:00,313.98,314.75,313.95,314.75,46444.0,313.98,314.75,313.95,314.75,46444.0
2025-05-30 11:30:00,314.64,314.64,313.67,313.82,6070.0,314.64,314.64,313.67,313.82,6070.0
2025-05-30 11:40:00,313.65,314.01,313.47,314.0,7442.0,313.65,314.01,313.47,314.0,7442.0
2025-05-30 11:50:00,313.97,314.33,313.59,313.99,64343.0,313.97,314.33,313.59,313.99,64343.0
2025-05-30 12:00:00,314.0,314.91,313.67,314.84,10222.0,314.0,314.91,313.67,314.84,10222.0
2025-05-30 12:10:00,314.75,315.32,314.23,315.31,78260.0,314.75,315.32,314.23,315.31,78260.0
2025-05-30 12:20:00,315.31,315.93,313.13,313.38,48332.0,315.31,315.93,313.13,313.38,48332.0
2025-05-30 12:30:00,313.44,313.46,312.5,313.37,30817.0,313.44,313.46,312.5,313.37,30817.0
2025-05-30 12:40:00,313.55,314.85,312.95,314.11,92868.0,313.55,314.85,312.95,314.11,92868.0
2025-05-30 12:50:00,313.95,313.98,313.44,313.79,12003.0,313.95,313.98,313.44,313.79,12003.0
2025-05-30 13:00:00,313.59,314.82,313.55,314.76,98402.0,313.59,314.82,313.55,314.76,98402.0
2025-05-30 13:10:00,314.57,314.67,314.1,314.24,11793.0,314.57,314.67,314.1,314.24,11793.0
2025-05-30 13:20:00,314.1,314.22,313.63,313.78,9577.0,314.1,314.22,313.63,313.78,9577.0
2025-05-30 13:30:00,313.78,314.25,313.77,314.16,11021.0,313.78,314.25,313.77,314.16,11021.0
2025-05-30 13:40:00,314.14,314.3,313.73,314.02,14849.0,314.14,314.3,313.73,314.02,14849.0
2025-05-30 13:50:00,313.82,314.18,313.73,313.73,11508.0,313.82,314.18,313.73,313.73,11508.0
2025-05-30 14:00:00,313.78,314.35,313.77,314.27,33604.0,313.78,314.35,313.77,314.27,33604.0
2025-05-30 14:10:00,314.28,314.38,313.71,314.15,41844.0,314.28,314.38,313.71,314.15,41844.0
2025-05-30 14:20:00,314.15,314.58,313.94,314.1,68829.0,314.15,314.58,313.94,314.1,68829.0
2025-05-30 14:30:00,314.1,314.13,313.67,313.79,11804.0,314.1,314.13,313.67,313.79,11804.0
2025-05-30 14:40:00,313.9,313.91,313.43,313.82,19544.0,313.9,313.91,313.43,313.82,19544.0
2025-05-30 14:50:00,313.84,314.25,313.76,314.22,34891.0,313.84,314.25,313.76,314.22,34891.0
2025-05-30 15:00:00,314.18,314.56,314.18,314.41,44485.0,314.18,314.56,314.18,314.41,44485.0
2025-05-30 15:10:00,314.41,314.56,314.27,314.32,61087.0,314.41,314.56,314.27,314.32,61087.0
2025-05-30 15:20:00,314.32,314.92,314.32,314.87,68752.0,314.32,314.92,314.32,314.87,68752.0
2025-05-30 15:30:00,314.87,317.23,314.6,316.99,48994.0,314.87,317.23,314.6,316.99,48994.0
2025-05-30 15:40:00,316.93,317.31,315.87,317.09,43833.0,316.93,317.31,315.87,317.09,43833.0
2025-05-30 15:50:00,317.08,317.74,315.9,316.45,129531.0,317.08,317.74,315.9,316.45,129531.0
2025-06-02 09:30:00,315.13,315.8,313.14,314.17,97696.0,315.13,315.8,313.14,314.17,97696.0
2025-06-02 09:40:00,314.01,314.97,313.52,314.97,32409.0,314.01,314.97,313.52,314.97,32409.0
2025-06-02 09:50:00,314.87,314.87,313.18,314.26,19918.0,314.87,314.87,313.18,314.26,19918.0
2025-06-02 10:00:00,313.97,317.42,313.61,316.8,28672.0,313.97,317.42,313.61,316.8,28672.0
2025-06-02 10:10:00,316.52,317.43,315.61,317.1,20728.0,316.52,317.43,315.61,317.1,20728.0
2025-06-02 10:20:00,316.76,318.23,316.75,317.47,12143.0,316.76,318.23,316.75,317.47,12143.0
2025-06-02 10:30:00,317.63,317.64,316.27,316.27,19111.0,317.63,317.64,316.27,316.27,19111.0
2025-06-02 10:40:00,316.15,317.53,315.86,317.53,10600.0,316.15,317.53,315.86,317.53,10600.0
2025-06-02 10:50:00,317.53,318.0,317.06,317.96,12124.0,317.53,318.0,317.06,317.96,12124.0
2025-06-02 11:00:00,318.02,318.02,316.5,316.57,12403.0,318.02,318.02,316.5,316.57,12403.0
2025-06-02 11:10:00,316.53,316.58,315.8,315.99,15268.0,316.53,316.58,315.8,315.99,15268.0
2025-06-02 11:20:00,316.16,316.91,315.99,316.61,12400.0,316.16,316.91,315.99,316.61,12400.0
2025-06-02 11:30:00,316.61,316.8,316.24,316.66,8655.0,316.61,316.8,316.24,316.66,8655.0
2025-06-02 11:40:00,316.58,317.11,316.51,316.68,7488.0,316.58,317.11,316.51,316.68,7488.0
2025-06-02 11:50:00,316.67,318.16,316.67,317.68,23005.0,316.67,318.16,316.67,317.68,23005.0
2025-06-02 12:00:00,317.55,317.81,316.98,317.07,11639.0,317.55,317.81,316.98,317.07,11639.0
2025-06-02 12:10:00,317.18,317.86,317.11,317.39,11078.0,317.18,317.86,317.11,317.39,11078.0
2025-06-02 12:20:00,317.21,317.59,316.9,317.18,8870.0,317.21,317.59,316.9,317.18,8870.0
2025-06-02 12:30:00,317.34,318.0,317.23,317.89,15327.0,317.34,318.0,317.23,317.89,15327.0
2025-06-02 12:40:00,317.71,318.44,317.56,318.21,19026.0,317.71,318.44,317.56,318.21,19026.0
2025-06-02 12:50:00,318.22,319.39,318.22,319.15,15155.0,318.22,319.39,318.22,319.15,15155.0
2025-06-02 13:00:00,319.15,319.6,318.52,318.52,10026.0,319.15,319.6,318.52,318.52,10026.0
2025-06-02 13:10:00,318.44,319.2,318.35,319.12,17435.0,318.44,319.2,318.35,319.12,17435.0
2025-06-02 13:20:00,319.12,319.25,318.8,319.22,19873.0,319.12,319.25,318.8,319.22,19873.0
2025-06-02 13:30:00,319.22,319.59,319.05,319.59,14351.0,319.22,319.59,319.05,319.59,14351.0
2025-06-02 13:40:00,319.59,319.8,319.43,319.43,10599.0,319.59,319.8,319.43,319.43,10599.0
2025-06-02 13:50:00,319.5,319.9,319.37,319.69,6791.0,319.5,319.9,319.37,319.69,6791.0
2025-06-02 14:00:00,319.61,320.47,319.47,320.03,15995.0,319.61,320.47,319.47,320.03,15995.0
2025-06-02 14:10:00,320.16,320.98,320.06,320.83,10876.0,320.16,320.98,320.06,320.83,10876.0
2025-06-02 14:20:00,320.85,321.65,320.84,321.45,13368.0,320.85,321.65,320.84,321.45,13368.0
2025-06-02 14:30:00,321.48,322.0,321.34,321.86,30572.0,321.48,322.0,321.34,321.86,30572.0
2025-06-02 14:40:00,322.0,323.06,321.98,323.05,17635.0,322.0,323.06,321.98,323.05,17635.0
2025-06-02 14:50:00,323.1,323.48,322.66,322.68,27280.0,323.1,323.48,322.66,322.68,27280.0
2025-06-02 15:00:00,322.74,322.8,322.32,322.71,22155.0,322.74,322.8,322.32,322.71,22155.0
2025-06-02 15:10:00,322.65,322.92,322.27,322.92,21357.0,322.65,322.92,322.27,322.92,21357.0
2025-06-02 15:20:00,322.83,323.29,322.65,322.82,26694.0,322.83,323.29,322.65,322.82,26694.0
2025-06-02 15:30:00,322.77,323.11,322.55,323.04,15272.0,322.77,323.11,322.55,323.04,15272.0
2025-06-02 15:40:00,323.04,323.5,322.91,322.97,22709.0,323.04,323.5,322.91,322.97,22709.0
2025-06-02 15:50:00,322.87,323.29,322.56,322.94,70974.0,322.87,323.29,322.56,322.94,70974.0
2025-06-03 09:30:00,328.55,331.39,324.71,329.9,239950.0,328.55,331.39,324.71,329.9,239950.0
2025-06-03 09:40:00,329.71,332.28,328.95,330.49,119127.0,329.71,332.28,328.95,330.49,119127.0
2025-06-03 09:50:00,330.49,332.49,329.88,329.88,66647.0,330.49,332.49,329.88,329.88,66647.0
2025-06-03 10:00:00,330.02,331.7,328.97,330.02,68336.0,330.02,331.7,328.97,330.02,68336.0
2025-06-03 10:10:00,329.99,332.77,329.67,332.48,60836.0,329.99,332.77,329.67,332.48,60836.0
2025-06-03 10:20:00,332.47,335.08,332.35,334.09,63386.0,332.47,335.08,332.35,334.09,63386.0
2025-06-03 10:30:00,334.1,334.85,333.82,334.63,69652.0,334.1,334.85,333.82,334.63,69652.0
2025-06-03 10:40:00,334.61,335.4,334.61,335.15,31014.0,334.61,335.4,334.61,335.15,31014.0
2025-06-03 10:50:00,335.2,335.73,334.82,335.25,30263.0,335.2,335.73,334.82,335.25,30263.0
2025-06-03 11:00:00,335.24,337.68,335.11,336.94,52428.0,335.24,337.68,335.11,336.94,52428.0
2025-06-03 11:10:00,336.92,336.94,335.23,336.85,51876.0,336.92,336.94,335.23,336.85,51876.0
2025-06-03 11:20:00,336.82,336.99,336.16,336.82,28124.0,336.82,336.99,336.16,336.82,28124.0
2025-06-03 11:30:00,336.97,338.5,336.73,337.81,53409.0,336.97,338.5,336.73,337.81,53409.0
2025-06-03 11:40:00,337.64,337.84,336.89,337.0,42757.0,337.64,337.84,336.89,337.0,42757.0
2025-06-03 11:50:00,336.94,337.41,336.13,337.41,34204.0,336.94,337.41,336.13,337.41,34204.0
2025-06-03 12:00:00,337.36,337.57,335.86,335.86,22646.0,337.36,337.57,335.86,335.86,22646.0
2025-06-03 12:10:00,336.3,337.2,336.12,337.11,14150.0,336.3,337.2,336.12,337.11,14150.0
2025-06-03 12:20:00,337.11,337.48,336.47,337.43,19949.0,337.11,337.48,336.47,337.43,19949.0
2025-06-03 12:30:00,337.35,337.7,336.42,337.54,37506.0,337.35,337.7,336.42,337.54,37506.0
2025-06-03 12:40:00,337.54,338.01,337.23,337.87,14758.0,337.54,338.01,337.23,337.87,14758.0
2025-06-03 12:50:00,338.0,338.58,337.86,338.18,24722.0,338.0,338.58,337.86,338.18,24722.0
2025-06-03 13:00:00,338.22,338.76,337.95,338.69,16534.0,338.22,338.76,337.95,338.69,16534.0
2025-06-03 13:10:00,338.86,339.17,338.5,338.69,25482.0,338.86,339.17,338.5,338.69,25482.0
2025-06-03 13:20:00,338.78,338.88,337.94,338.85,21081.0,338.78,338.88,337.94,338.85,21081.0
2025-06-03 13:30:00,338.87,340.25,338.85,339.96,20469.0,338.87,340.25,338.85,339.96,20469.0
2025-06-03 13:40:00,339.84,340.22,338.71,338.71,19510.0,339.84,340.22,338.71,338.71,19510.0
2025-06-03 13:50:00,338.67,339.15,338.23,338.8,30892.0,338.67,339.15,338.23,338.8,30892.0
2025-06-03 14:00:00,338.8,338.88,338.3,338.44,43074.0,338.8,338.88,338.3,338.44,43074.0
2025-06-03 14:10:00,338.28,338.28,337.14,337.55,44921.0,338.28,338.28,337.14,337.55,44921.0
2025-06-03 14:20:00,337.55,337.65,336.97,337.21,12901.0,337.55,337.65,336.97,337.21,12901.0
2025-06-03 14:30:00,337.39,337.45,336.72,336.96,28592.0,337.39,337.45,336.72,336.96,28592.0
2025-06-03 14:40:00,336.76,337.29,336.11,336.44,41362.0,336.76,337.29,336.11,336.44,41362.0
2025-06-03 14:50:00,336.42,336.74,334.75,335.53,39502.0,336.42,336.74,334.75,335.53,39502.0
2025-06-03 15:00:00,335.54,336.33,335.53,335.95,22085.0,335.54,336.33,335.53,335.95,22085.0
2025-06-03 15:10:00,335.99,336.62,335.96,336.19,22527.0,335.99,336.62,335.96,336.19,22527.0
2025-06-03 15:20:00,336.09,336.28,335.41,335.91,26980.0,336.09,336.28,335.41,335.91,26980.0
2025-06-03 15:30:00,335.81,336.57,335.81,336.32,28119.0,335.81,336.57,335.81,336.32,28119.0
2025-06-03 15:40:00,336.42,336.43,334.92,335.01,38190.0,336.42,336.43,334.92,335.01,38190.0
2025-06-03 15:50:00,334.85,336.11,334.84,335.0,87470.0,334.85,336.11,334.84,335.0,87470.0
2025-06-04 09:30:00,334.04,335.95,333.53,335.56,81830.0,334.04,335.95,333.53,335.56,81830.0
2025-06-04 09:40:00,335.54,336.77,333.8,335.71,86216.0,335.54,336.77,333.8,335.71,86216.0
2025-06-04 09:50:00,335.84,335.85,333.5,334.57,39356.0,335.84,335.85,333.5,334.57,39356.0
2025-06-04 10:00:00,334.57,335.81,333.38,333.67,34656.0,334.57,335.81,333.38,333.67,34656.0
2025-06-04 10:10:00,333.74,335.2,333.73,334.94,16454.0,333.74,335.2,333.73,334.94,16454.0
2025-06-04 10:20:00,334.78,334.89,333.91,334.62,14406.0,334.78,334.89,333.91,334.62,14406.0
2025-06-04 10:30:00,334.69,335.32,334.34,334.96,22653.0,334.69,335.32,334.34,334.96,22653.0
2025-06-04 10:40:00,334.82,335.71,334.25,335.34,19875.0,334.82,335.71,334.25,335.34,19875.0
2025-06-04 10:50:00,335.36,337.27,335.0,337.16,24423.0,335.36,337.27,335.0,337.16,24423.0
2025-06-04 11:00:00,337.16,337.21,336.58,336.58,21673.0,337.16,337.21,336.58,336.58,21673.0
2025-06-04 11:10:00,336.58,337.17,336.08,336.99,16544.0,336.58,337.17,336.08,336.99,16544.0
2025-06-04 11:20:00,336.96,337.47,336.55,337.37,27220.0,336.96,337.47,336.55,337.37,27220.0
2025-06-04 11:30:00,337.26,337.61,336.92,337.6,21394.0,337.26,337.61,336.92,337.6,21394.0
2025-06-04 11:40:00,337.59,338.32,336.78,336.91,24607.0,337.59,338.32,336.78,336.91,24607.0
2025-06-04 11:50:00,337.3,337.37,336.88,337.09,11016.0,337.3,337.37,336.88,337.09,11016.0
2025-06-04 12:00:00,337.09,337.44,336.74,337.44,9744.0,337.09,337.44,336.74,337.44,9744.0
2025-06-04 12:10:00,337.32,337.61,336.74,337.55,9187.0,337.32,337.61,336.74,337.55,9187.0
2025-06-04 12:20:00,337.52,337.63,336.13,336.13,15580.0,337.52,337.63,336.13,336.13,15580.0
2025-06-04 12:30:00,336.01,337.16,336.0,336.89,14209.0,336.01,337.16,336.0,336.89,14209.0
2025-06-04 12:40:00,336.89,337.82,336.89,337.71,69592.0,336.89,337.82,336.89,337.71,69592.0
2025-06-04 12:50:00,337.71,338.2,337.46,338.12,15499.0,337.71,338.2,337.46,338.12,15499.0
2025-06-04 13:00:00,338.18,338.82,338.17,338.82,10853.0,338.18,338.82,338.17,338.82,10853.0
2025-06-04 13:10:00,338.82,338.92,337.54,338.02,54534.0,338.82,338.92,337.54,338.02,54534.0
2025-06-04 13:20:00,337.99,338.61,337.84,338.61,5875.0,337.99,338.61,337.84,338.61,5875.0
2025-06-04 13:30:00,338.61,339.15,338.21,338.88,18432.0,338.61,339.15,338.21,338.88,18432.0
2025-06-04 13:40:00,338.88,339.15,338.62,338.89,18209.0,338.88,339.15,338.62,338.89,18209.0
2025-06-04 13:50:00,338.99,339.0,338.44,338.5,23139.0,338.99,339.0,338.44,338.5,23139.0
2025-06-04 14:00:00,338.65,339.0,338.4,338.5,26006.0,338.65,339.0,338.4,338.5,26006.0
2025-06-04 14:10:00,338.5,338.53,338.0,338.0,16989.0,338.5,338.53,338.0,338.0,16989.0
2025-06-04 14:20:00,337.93,338.25,337.13,337.13,16038.0,337.93,338.25,337.13,337.13,16038.0
2025-06-04 14:30:00,337.15,337.51,336.93,337.49,16169.0,337.15,337.51,336.93,337.49,16169.0
2025-06-04 14:40:00,337.58,337.98,337.37,337.48,14087.0,337.58,337.98,337.37,337.48,14087.0
2025-06-04 14:50:00,337.3,337.6,336.82,337.56,24594.0,337.3,337.6,336.82,337.56,24594.0
2025-06-04 15:00:00,337.64,337.78,336.82,336.92,33179.0,337.64,337.78,336.82,336.92,33179.0
2025-06-04 15:10:00,336.97,337.1,336.32,336.49,15497.0,336.97,337.1,336.32,336.49,15497.0
2025-06-04 15:20:00,336.49,336.61,336.17,336.17,15635.0,336.49,336.61,336.17,336.17,15635.0
2025-06-04 15:30:00,336.01,336.27,335.6,335.89,25908.0,336.01,336.27,335.6,335.89,25908.0
2025-06-04 15:40:00,335.79,336.16,335.64,335.85,23564.0,335.79,336.16,335.64,335.85,23564.0
2025-06-04 15:50:00,335.67,335.84,334.88,335.27,113121.0,335.67,335.84,334.88,335.27,113121.0
2025-06-05 09:30:00,335.52,338.4,335.0,336.12,94492.0,335.52,338.4,335.0,336.12,94492.0
2025-06-05 09:40:00,336.02,336.64,333.91,334.53,57621.0,336.02,336.64,333.91,334.53,57621.0
2025-06-05 09:50:00,334.56,336.13,334.35,335.56,55950.0,334.56,336.13,334.35,335.56,55950.0
2025-06-05 10:00:00,335.6,337.44,335.52,335.64,34692.0,335.6,337.44,335.52,335.64,34692.0
2025-06-05 10:10:00,335.64,336.39,334.17,334.87,55325.0,335.64,336.39,334.17,334.87,55325.0
2025-06-05 10:20:00,334.92,336.05,334.88,335.71,49909.0,334.92,336.05,334.88,335.71,49909.0
2025-06-05 10:30:00,335.69,336.05,334.37,335.53,28980.0,335.69,336.05,334.37,335.53,28980.0
2025-06-05 10:40:00,335.43,336.83,335.05,335.62,53043.0,335.43,336.83,335.05,335.62,53043.0
2025-06-05 10:50:00,335.65,337.3,335.65,336.92,19842.0,335.65,337.3,335.65,336.92,19842.0
2025-06-05 11:00:00,336.92,337.96,336.83,337.48,34266.0,336.92,337.96,336.83,337.48,34266.0
2025-06-05 11:10:00,337.67,337.82,337.25,337.73,34537.0,337.67,337.82,337.25,337.73,34537.0
2025-06-05 11:20:00,337.81,338.34,337.59,337.82,28321.0,337.81,338.34,337.59,337.82,28321.0
2025-06-05 11:30:00,337.85,338.35,337.84,338.16,13525.0,337.85,338.35,337.84,338.16,13525.0
2025-06-05 11:40:00,338.16,338.22,337.0,337.0,14853.0,338.16,338.22,337.0,337.0,14853.0
2025-06-05 11:50:00,336.9,337.7,336.9,337.57,16522.0,336.9,337.7,336.9,337.57,16522.0
2025-06-05 12:00:00,337.55,338.15,336.96,337.25,16412.0,337.55,338.15,336.96,337.25,16412.0
2025-06-05 12:10:00,337.1,337.68,336.2,336.23,16436.0,337.1,337.68,336.2,336.23,16436.0
2025-06-05 12:20:00,336.28,336.51,335.23,335.98,75307.0,336.28,336.51,335.23,335.98,75307.0
2025-06-05 12:30:00,335.87,336.8,335.12,335.5,60932.0,335.87,336.8,335.12,335.5,60932.0
2025-06-05 12:40:00,335.71,335.94,334.21,334.35,28240.0,335.71,335.94,334.21,334.35,28240.0
2025-06-05 12:50:00,334.44,334.93,334.23,334.55,24139.0,334.44,334.93,334.23,334.55,24139.0
2025-06-05 13:00:00,334.59,336.67,334.34,336.67,36453.0,334.59,336.67,334.34,336.67,36453.0
2025-06-05 13:10:00,336.64,337.25,336.51,337.0,19515.0,336.64,337.25,336.51,337.0,19515.0
2025-06-05 13:20:00,336.97,337.55,336.97,337.21,24981.0,336.97,337.55,336.97,337.21,24981.0
2025-06-05 13:30:00,337.21,338.19,337.2,337.81,21625.0,337.21,338.19,337.2,337.81,21625.0
2025-06-05 13:40:00,337.81,338.49,337.0,337.05,24405.0,337.81,338.49,337.0,337.05,24405.0
2025-06-05 13:50:00,337.06,337.22,336.01,336.05,17609.0,337.06,337.22,336.01,336.05,17609.0
2025-06-05 14:00:00,336.19,336.41,334.39,334.69,22702.0,336.19,336.41,334.39,334.69,22702.0
2025-06-05 14:10:00,334.54,334.54,332.67,333.49,16939.0,334.54,334.54,332.67,333.49,16939.0
2025-06-05 14:20:00,333.7,334.44,333.49,334.15,36951.0,333.7,334.44,333.49,334.15,36951.0
2025-06-05 14:30:00,334.19,334.22,333.1,333.79,18338.0,334.19,334.22,333.1,333.79,18338.0
2025-06-05 14:40:00,333.71,334.42,332.87,334.32,28530.0,333.71,334.42,332.87,334.32,28530.0
2025-06-05 14:50:00,334.36,334.58,333.81,333.81,35706.0,334.36,334.58,333.81,333.81,35706.0
2025-06-05 15:00:00,333.93,334.1,333.11,333.5,24540.0,333.93,334.1,333.11,333.5,24540.0
2025-06-05 15:10:00,333.59,333.7,330.4,330.82,61054.0,333.59,333.7,330.4,330.82,61054.0
2025-06-05 15:20:00,330.65,331.0,330.12,330.64,42995.0,330.65,331.0,330.12,330.64,42995.0
2025-06-05 15:30:00,330.78,333.0,330.77,332.27,49693.0,330.78,333.0,330.77,332.27,49693.0
2025-06-05 15:40:00,332.2,332.78,331.25,331.73,73557.0,332.2,332.78,331.25,331.73,73557.0
2025-06-05 15:50:00,331.92,332.07,329.59,329.6,211770.0,331.92,332.07,329.59,329.6,211770.0
2025-06-06 09:30:00,271.18,275.6,268.8,272.35,1319763.0,271.18,275.6,268.8,272.35,1319763.0
2025-06-06 09:40:00,272.36,273.21,268.56,271.22,754837.0,272.36,273.21,268.56,271.22,754837.0
2025-06-06 09:50:00,271.21,272.85,266.82,267.77,661689.0,271.21,272.85,266.82,267.77,661689.0
2025-06-06 10:00:00,267.49,268.76,264.58,264.58,555128.0,267.49,268.76,264.58,264.58,555128.0
2025-06-06 10:10:00,264.71,265.53,263.0,264.89,496799.0,264.71,265.53,263.0,264.89,496799.0
2025-06-06 10:20:00,264.63,265.07,262.6,263.41,379423.0,264.63,265.07,262.6,263.41,379423.0
2025-06-06 10:30:00,263.26,265.24,262.92,264.8,326776.0,263.26,265.24,262.92,264.8,326776.0
2025-06-06 10:40:00,265.05,265.45,263.73,264.26,265260.0,265.05,265.45,263.73,264.26,265260.0
2025-06-06 10:50:00,264.19,265.5,264.1,265.0,228111.0,264.19,265.5,264.1,265.0,228111.0
2025-06-06 11:00:00,264.9,266.18,264.8,265.52,223083.0,264.9,266.18,264.8,265.52,223083.0
2025-06-06 11:10:00,265.52,266.14,263.7,264.41,313214.0,265.52,266.14,263.7,264.41,313214.0
2025-06-06 11:20:00,264.41,264.85,264.08,264.68,140338.0,264.41,264.85,264.08,264.68,140338.0
2025-06-06 11:30:00,264.65,265.09,263.61,264.74,171179.0,264.65,265.09,263.61,264.74,171179.0
2025-06-06 11:40:00,264.69,265.11,264.01,264.77,101029.0,264.69,265.11,264.01,264.77,101029.0
2025-06-06 11:50:00,264.93,264.93,263.74,264.1,133350.0,264.93,264.93,263.74,264.1,133350.0
2025-06-06 12:00:00,264.07,264.41,263.71,264.25,118718.0,264.07,264.41,263.71,264.25,118718.0
2025-06-06 12:10:00,264.22,265.22,264.03,264.85,125978.0,264.22,265.22,264.03,264.85,125978.0
2025-06-06 12:20:00,264.8,265.03,264.0,264.24,69773.0,264.8,265.03,264.0,264.24,69773.0
2025-06-06 12:30:00,264.14,264.95,264.11,264.85,64114.0,264.14,264.95,264.11,264.85,64114.0
2025-06-06 12:40:00,264.85,265.17,264.22,264.25,74857.0,264.85,265.17,264.22,264.25,74857.0
2025-06-06 12:50:00,264.23,264.32,262.09,263.5,214004.0,264.23,264.32,262.09,263.5,214004.0
2025-06-06 13:00:00,263.3,264.17,263.18,263.18,107827.0,263.3,264.17,263.18,263.18,107827.0
2025-06-06 13:10:00,263.25,264.1,263.03,264.0,92502.0,263.25,264.1,263.03,264.0,92502.0
2025-06-06 13:20:00,263.97,264.84,263.75,264.16,107722.0,263.97,264.84,263.75,264.16,107722.0
2025-06-06 13:30:00,264.23,264.95,264.16,264.82,92278.0,264.23,264.95,264.16,264.82,92278.0
2025-06-06 13:40:00,264.82,264.84,263.78,264.51,99666.0,264.82,264.84,263.78,264.51,99666.0
2025-06-06 13:50:00,264.51,265.88,264.5,265.86,108796.0,264.51,265.88,264.5,265.86,108796.0
2025-06-06 14:00:00,265.9,266.94,265.67,266.94,186308.0,265.9,266.94,265.67,266.94,186308.0
2025-06-06 14:10:00,266.94,267.46,266.25,266.55,164148.0,266.94,267.46,266.25,266.55,164148.0
2025-06-06 14:20:00,266.55,266.58,264.5,264.74,179385.0,266.55,266.58,264.5,264.74,179385.0
2025-06-06 14:30:00,264.9,265.59,264.33,265.26,106975.0,264.9,265.59,264.33,265.26,106975.0
2025-06-06 14:40:00,265.35,266.63,265.17,266.56,111808.0,265.35,266.63,265.17,266.56,111808.0
2025-06-06 14:50:00,266.4,266.56,265.4,265.56,105627.0,266.4,266.56,265.4,265.56,105627.0
2025-06-06 15:00:00,265.51,266.22,265.4,265.83,86904.0,265.51,266.22,265.4,265.83,86904.0
2025-06-06 15:10:00,265.78,266.61,265.46,265.46,93642.0,265.78,266.61,265.46,265.46,93642.0
2025-06-06 15:20:00,265.48,265.85,265.25,265.34,107045.0,265.48,265.85,265.25,265.34,107045.0
2025-06-06 15:30:00,265.33,266.26,265.0,266.17,130834.0,265.33,266.26,265.0,266.17,130834.0
2025-06-06 15:40:00,266.19,266.28,264.35,264.38,216415.0,266.19,266.28,264.35,264.38,216415.0
2025-06-06 15:50:00,264.4,265.97,264.26,265.29,605087.0,264.4,265.97,264.26,265.29,605087.0
2025-06-09 09:30:00,266.54,266.54,263.54,263.89,319729.0,266.54,266.54,263.54,263.89,319729.0
2025-06-09 09:40:00,263.93,265.33,263.5,264.05,123164.0,263.93,265.33,263.5,264.05,123164.0
2025-06-09 09:50:00,264.0,266.22,263.55,265.9,102367.0,264.0,266.22,263.55,265.9,102367.0
2025-06-09 10:00:00,265.99,266.95,264.2,264.6,118916.0,265.99,266.95,264.2,264.6,118916.0
2025-06-09 10:10:00,264.74,264.82,263.41,263.41,109888.0,264.74,264.82,263.41,263.41,109888.0
2025-06-09 10:20:00,263.44,263.63,262.16,263.2,110664.0,263.44,263.63,262.16,263.2,110664.0
2025-06-09 10:30:00,263.2,263.67,262.91,263.16,54100.0,263.2,263.67,262.91,263.16,54100.0
2025-06-09 10:40:00,263.16,263.44,262.61,263.0,55513.0,263.16,263.44,262.61,263.0,55513.0
2025-06-09 10:50:00,262.98,263.65,262.91,263.45,35123.0,262.98,263.65,262.91,263.45,35123.0
2025-06-09 11:00:00,263.35,263.42,262.71,262.9,76106.0,263.35,263.42,262.71,262.9,76106.0
2025-06-09 11:10:00,262.93,263.03,262.02,262.04,76922.0,262.93,263.03,262.02,262.04,76922.0
2025-06-09 11:20:00,262.06,262.27,260.26,260.62,151730.0,262.06,262.27,260.26,260.62,151730.0
2025-06-09 11:30:00,260.58,261.56,260.58,261.1,74551.0,260.58,261.56,260.58,261.1,74551.0
2025-06-09 11:40:00,261.15,261.52,260.84,261.48,33394.0,261.15,261.52,260.84,261.48,33394.0
2025-06-09 11:50:00,261.48,261.8,260.08,260.35,84061.0,261.48,261.8,260.08,260.35,84061.0
2025-06-09 12:00:00,260.31,260.58,260.01,260.18,70198.0,260.31,260.58,260.01,260.18,70198.0
2025-06-09 12:10:00,260.16,260.48,260.08,260.15,43512.0,260.16,260.48,260.08,260.15,43512.0
2025-06-09 12:20:00,260.15,260.41,260.09,260.31,24604.0,260.15,260.41,260.09,260.31,24604.0
2025-06-09 12:30:00,260.31,260.91,260.28,260.71,42914.0,260.31,260.91,260.28,260.71,42914.0
2025-06-09 12:40:00,260.61,261.0,260.58,260.75,28224.0,260.61,261.0,260.58,260.75,28224.0
2025-06-09 12:50:00,260.92,261.61,260.77,261.41,43636.0,260.92,261.61,260.77,261.41,43636.0
2025-06-09 13:00:00,261.49,262.25,261.49,261.82,57995.0,261.49,262.25,261.49,261.82,57995.0
2025-06-09 13:10:00,261.93,262.6,261.75,262.22,45482.0,261.93,262.6,261.75,262.22,45482.0
2025-06-09 13:20:00,262.17,262.75,262.1,262.56,35277.0,262.17,262.75,262.1,262.56,35277.0
2025-06-09 13:30:00,262.67,263.09,262.64,263.03,35093.0,262.67,263.09,262.64,263.03,35093.0
2025-06-09 13:40:00,263.0,263.09,262.26,262.44,46661.0,263.0,263.09,262.26,262.44,46661.0
2025-06-09 13:50:00,262.59,262.96,262.54,262.72,21320.0,262.59,262.96,262.54,262.72,21320.0
2025-06-09 14:00:00,262.74,263.04,262.5,262.65,32453.0,262.74,263.04,262.5,262.65,32453.0
2025-06-09 14:10:00,262.55,263.03,262.52,262.81,18086.0,262.55,263.03,262.52,262.81,18086.0
2025-06-09 14:20:00,262.75,262.96,262.3,262.56,18793.0,262.75,262.96,262.3,262.56,18793.0
2025-06-09 14:30:00,262.59,262.67,262.0,262.1,29564.0,262.59,262.67,262.0,262.1,29564.0
2025-06-09 14:40:00,262.12,262.26,261.87,262.19,32597.0,262.12,262.26,261.87,262.19,32597.0
2025-06-09 14:50:00,262.26,262.6,262.13,262.28,22595.0,262.26,262.6,262.13,262.28,22595.0
2025-06-09 15:00:00,262.24,262.5,262.02,262.02,21935.0,262.24,262.5,262.02,262.02,21935.0
2025-06-09 15:10:00,262.09,262.15,261.78,262.01,30907.0,262.09,262.15,261.78,262.01,30907.0
2025-06-09 15:20:00,262.03,262.03,261.72,261.72,34275.0,262.03,262.03,261.72,261.72,34275.0
2025-06-09 15:30:00,261.72,261.72,261.02,261.06,68875.0,261.72,261.72,261.02,261.06,68875.0
2025-06-09 15:40:00,261.04,261.04,260.19,260.58,110193.0,261.04,261.04,260.19,260.58,110193.0
2025-06-09 15:50:00,260.65,260.79,259.0,259.11,409202.0,260.65,260.79,259.0,259.11,409202.0
2025-06-10 09:30:00,260.01,261.0,258.1,258.68,163539.0,260.01,261.0,258.1,258.68,163539.0
2025-06-10 09:40:00,258.67,259.34,257.47,258.03,98851.0,258.67,259.34,257.47,258.03,98851.0
2025-06-10 09:50:00,258.1,259.5,257.61,259.32,79441.0,258.1,259.5,257.61,259.32,79441.0
2025-06-10 10:00:00,259.47,260.3,258.24,258.25,67031.0,259.47,260.3,258.24,258.25,67031.0
2025-06-10 10:10:00,258.34,259.78,258.03,258.71,121286.0,258.34,259.78,258.03,258.71,121286.0
2025-06-10 10:20:00,258.71,259.5,258.47,259.33,46432.0,258.71,259.5,258.47,259.33,46432.0
2025-06-10 10:30:00,259.33,260.65,259.31,259.73,76780.0,259.33,260.65,259.31,259.73,76780.0
2025-06-10 10:40:00,259.74,260.86,259.43,260.51,53347.0,259.74,260.86,259.43,260.51,53347.0
2025-06-10 10:50:00,260.37,261.0,260.0,260.7,48288.0,260.37,261.0,260.0,260.7,48288.0
2025-06-10 11:00:00,260.79,261.97,260.65,261.31,64920.0,260.79,261.97,260.65,261.31,64920.0
2025-06-10 11:10:00,261.37,261.42,260.11,260.53,91195.0,261.37,261.42,260.11,260.53,91195.0
2025-06-10 11:20:00,260.48,261.23,260.08,260.98,36021.0,260.48,261.23,260.08,260.98,36021.0
2025-06-10 11:30:00,261.25,262.16,260.57,261.88,74603.0,261.25,262.16,260.57,261.88,74603.0
2025-06-10 11:40:00,261.98,262.09,260.77,261.19,34162.0,261.98,262.09,260.77,261.19,34162.0
2025-06-10 11:50:00,261.4,261.56,261.05,261.27,33877.0,261.4,261.56,261.05,261.27,33877.0
2025-06-10 12:00:00,261.25,261.68,260.7,260.97,21597.0,261.25,261.68,260.7,260.97,21597.0
2025-06-10 12:10:00,260.81,261.39,260.7,261.19,15742.0,260.81,261.39,260.7,261.19,15742.0
2025-06-10 12:20:00,261.22,261.66,260.78,260.83,31643.0,261.22,261.66,260.78,260.83,31643.0
2025-06-10 12:30:00,260.83,260.98,260.23,260.83,29190.0,260.83,260.98,260.23,260.83,29190.0
2025-06-10 12:40:00,260.68,260.74,259.74,259.78,32108.0,260.68,260.74,259.74,259.78,32108.0
2025-06-10 12:50:00,259.88,260.05,259.33,259.81,27870.0,259.88,260.05,259.33,259.81,27870.0
2025-06-10 13:00:00,259.81,259.9,259.0,259.22,30562.0,259.81,259.9,259.0,259.22,30562.0
2025-06-10 13:10:00,259.27,259.67,259.13,259.53,38313.0,259.27,259.67,259.13,259.53,38313.0
2025-06-10 13:20:00,259.43,260.12,259.43,260.11,28505.0,259.43,260.12,259.43,260.11,28505.0
2025-06-10 13:30:00,260.09,260.09,259.58,259.64,12474.0,260.09,260.09,259.58,259.64,12474.0
2025-06-10 13:40:00,259.77,259.99,259.5,259.65,16063.0,259.77,259.99,259.5,259.65,16063.0
2025-06-10 13:50:00,259.64,259.77,259.38,259.56,15509.0,259.64,259.77,259.38,259.56,15509.0
2025-06-10 14:00:00,259.63,259.63,258.99,259.04,31058.0,259.63,259.63,258.99,259.04,31058.0
2025-06-10 14:10:00,259.07,259.23,258.76,258.98,37325.0,259.07,259.23,258.76,258.98,37325.0
2025-06-10 14:20:00,258.97,259.26,258.7,258.87,37722.0,258.97,259.26,258.7,258.87,37722.0
2025-06-10 14:30:00,258.93,258.93,258.23,258.57,31416.0,258.93,258.93,258.23,258.57,31416.0
2025-06-10 14:40:00,258.57,258.58,257.74,257.81,73356.0,258.57,258.58,257.74,257.81,73356.0
2025-06-10 14:50:00,257.83,258.62,257.65,258.5,51226.0,257.83,258.62,257.65,258.5,51226.0
2025-06-10 15:00:00,258.45,258.92,258.27,258.92,35407.0,258.45,258.92,258.27,258.92,35407.0
2025-06-10 15:10:00,258.9,259.0,258.6,258.74,47050.0,258.9,259.0,258.6,258.74,47050.0
2025-06-10 15:20:00,258.89,258.89,258.15,258.26,22898.0,258.89,258.89,258.15,258.26,22898.0
2025-06-10 15:30:00,258.18,258.28,257.52,257.77,65961.0,258.18,258.28,257.52,257.77,65961.0
2025-06-10 15:40:00,257.71,257.99,257.43,257.9,54887.0,257.71,257.99,257.43,257.9,54887.0
2025-06-10 15:50:00,257.99,258.7,257.4,258.52,178245.0,257.99,258.7,257.4,258.52,178245.0
2025-06-11 09:30:00,260.86,261.3,258.35,258.85,116181.0,260.86,261.3,258.35,258.85,116181.0
2025-06-11 09:40:00,258.81,259.4,257.56,258.12,88763.0,258.81,259.4,257.56,258.12,88763.0
2025-06-11 09:50:00,257.95,258.5,257.12,258.27,75218.0,257.95,258.5,257.12,258.27,75218.0
2025-06-11 10:00:00,258.31,258.59,256.1,256.87,94237.0,258.31,258.59,256.1,256.87,94237.0
2025-06-11 10:10:00,256.99,257.21,256.41,256.94,41236.0,256.99,257.21,256.41,256.94,41236.0
2025-06-11 10:20:00,256.88,257.25,256.22,256.52,73052.0,256.88,257.25,256.22,256.52,73052.0
2025-06-11 10:30:00,256.5,256.5,255.52,256.14,76233.0,256.5,256.5,255.52,256.14,76233.0
2025-06-11 10:40:00,256.0,256.92,255.9,256.46,66301.0,256.0,256.92,255.9,256.46,66301.0
2025-06-11 10:50:00,256.37,257.58,256.37,257.26,50875.0,256.37,257.58,256.37,257.26,50875.0
2025-06-11 11:00:00,257.37,257.7,256.6,256.75,49179.0,257.37,257.7,256.6,256.75,49179.0
2025-06-11 11:10:00,256.68,256.93,256.0,256.85,49153.0,256.68,256.93,256.0,256.85,49153.0
2025-06-11 11:20:00,256.87,256.9,256.46,256.47,30358.0,256.87,256.9,256.46,256.47,30358.0
2025-06-11 11:30:00,256.44,256.59,255.92,256.13,43027.0,256.44,256.59,255.92,256.13,43027.0
2025-06-11 11:40:00,256.12,256.2,255.47,255.84,73903.0,256.12,256.2,255.47,255.84,73903.0
2025-06-11 11:50:00,255.85,256.08,255.66,255.86,35273.0,255.85,256.08,255.66,255.86,35273.0
2025-06-11 12:00:00,255.86,256.26,255.65,255.75,30073.0,255.86,256.26,255.65,255.75,30073.0
2025-06-11 12:10:00,255.72,255.88,255.46,255.62,41098.0,255.72,255.88,255.46,255.62,41098.0
2025-06-11 12:20:00,255.62,256.13,255.51,255.86,52495.0,255.62,256.13,255.51,255.86,52495.0
2025-06-11 12:30:00,255.83,256.15,255.75,255.9,27037.0,255.83,256.15,255.75,255.9,27037.0
2025-06-11 12:40:00,255.83,255.96,255.19,255.36,51445.0,255.83,255.96,255.19,255.36,51445.0
2025-06-11 12:50:00,255.34,255.39,254.59,255.05,99615.0,255.34,255.39,254.59,255.05,99615.0
2025-06-11 13:00:00,255.05,255.18,253.66,254.36,105395.0,255.05,255.18,253.66,254.36,105395.0
2025-06-11 13:10:00,254.45,254.72,254.19,254.53,37532.0,254.45,254.72,254.19,254.53,37532.0
2025-06-11 13:20:00,254.5,255.43,254.41,255.14,42646.0,254.5,255.43,254.41,255.14,42646.0
2025-06-11 13:30:00,255.21,255.37,254.57,254.73,37384.0,255.21,255.37,254.57,254.73,37384.0
2025-06-11 13:40:00,254.78,254.99,254.2,254.28,48880.0,254.78,254.99,254.2,254.28,48880.0
2025-06-11 13:50:00,254.28,254.65,253.9,254.0,64668.0,254.28,254.65,253.9,254.0,64668.0
2025-06-11 14:00:00,253.96,254.17,252.75,252.9,88289.0,253.96,254.17,252.75,252.9,88289.0
2025-06-11 14:10:00,252.88,253.0,252.46,252.63,56862.0,252.88,253.0,252.46,252.63,56862.0
2025-06-11 14:20:00,252.62,253.06,252.53,252.85,37866.0,252.62,253.06,252.53,252.85,37866.0
2025-06-11 14:30:00,252.8,253.2,252.42,252.88,44749.0,252.8,253.2,252.42,252.88,44749.0
2025-06-11 14:40:00,252.86,253.16,252.73,252.88,47354.0,252.86,253.16,252.73,252.88,47354.0
2025-06-11 14:50:00,252.87,252.88,251.8,251.94,84557.0,252.87,252.88,251.8,251.94,84557.0
2025-06-11 15:00:00,251.9,252.17,251.6,251.81,49815.0,251.9,252.17,251.6,251.81,49815.0
2025-06-11 15:10:00,251.88,252.05,251.52,251.61,37898.0,251.88,252.05,251.52,251.61,37898.0
2025-06-11 15:20:00,251.57,252.08,251.54,251.95,40299.0,251.57,252.08,251.54,251.95,40299.0
2025-06-11 15:30:00,251.9,252.29,251.65,252.15,64630.0,251.9,252.29,251.65,252.15,64630.0
2025-06-11 15:40:00,252.11,252.7,252.0,252.32,61055.0,252.11,252.7,252.0,252.32,61055.0
2025-06-11 15:50:00,252.43,252.98,252.16,252.31,188718.0,252.43,252.98,252.16,252.31,188718.0
2025-06-12 09:30:00,251.8,251.8,248.73,249.7,196680.0,251.8,251.8,248.73,249.7,196680.0
2025-06-12 09:40:00,249.74,250.18,248.21,248.21,96582.0,249.74,250.18,248.21,248.21,96582.0
2025-06-12 09:50:00,248.34,248.35,246.6,247.03,150127.0,248.34,248.35,246.6,247.03,150127.0
2025-06-12 10:00:00,246.92,247.42,246.56,247.03,114233.0,246.92,247.42,246.56,247.03,114233.0
2025-06-12 10:10:00,247.03,247.9,246.68,247.45,132459.0,247.03,247.9,246.68,247.45,132459.0
2025-06-12 10:20:00,247.48,248.25,247.31,247.86,99384.0,247.48,248.25,247.31,247.86,99384.0
2025-06-12 10:30:00,247.86,249.0,247.76,248.52,79614.0,247.86,249.0,247.76,248.52,79614.0
2025-06-12 10:40:00,248.61,248.74,247.41,248.12,54441.0,248.61,248.74,247.41,248.12,54441.0
2025-06-12 10:50:00,248.18,248.36,247.61,247.83,37968.0,248.18,248.36,247.61,247.83,37968.0
2025-06-12 11:00:00,247.75,248.31,247.53,247.92,41633.0,247.75,248.31,247.53,247.92,41633.0
2025-06-12 11:10:00,247.75,248.4,247.63,248.39,38619.0,247.75,248.4,247.63,248.39,38619.0
2025-06-12 11:20:00,248.38,248.39,247.84,248.31,37954.0,248.38,248.39,247.84,248.31,37954.0
2025-06-12 11:30:00,248.2,248.25,247.51,247.51,34075.0,248.2,248.25,247.51,247.51,34075.0
2025-06-12 11:40:00,247.51,247.86,247.44,247.53,42656.0,247.51,247.86,247.44,247.53,42656.0
2025-06-12 11:50:00,247.55,247.76,247.4,247.5,30728.0,247.55,247.76,247.4,247.5,30728.0
2025-06-12 12:00:00,247.5,247.97,247.1,247.29,56612.0,247.5,247.97,247.1,247.29,56612.0
2025-06-12 12:10:00,247.29,247.89,247.28,247.76,39416.0,247.29,247.89,247.28,247.76,39416.0
2025-06-12 12:20:00,247.74,247.75,247.46,247.59,25917.0,247.74,247.75,247.46,247.59,25917.0
2025-06-12 12:30:00,247.51,248.11,247.42,247.91,35559.0,247.51,248.11,247.42,247.91,35559.0
2025-06-12 12:40:00,247.93,248.09,247.85,247.89,18977.0,247.93,248.09,247.85,247.89,18977.0
2025-06-12 12:50:00,247.86,247.92,247.6,247.66,36861.0,247.86,247.92,247.6,247.66,36861.0
2025-06-12 13:00:00,247.6,247.85,247.53,247.72,26136.0,247.6,247.85,247.53,247.72,26136.0
2025-06-12 13:10:00,247.67,247.88,247.45,247.52,27212.0,247.67,247.88,247.45,247.52,27212.0
2025-06-12 13:20:00,247.52,247.65,247.15,247.29,17543.0,247.52,247.65,247.15,247.29,17543.0
2025-06-12 13:30:00,247.3,247.53,247.18,247.3,20084.0,247.3,247.53,247.18,247.3,20084.0
2025-06-12 13:40:00,247.25,247.69,247.23,247.5,18207.0,247.25,247.69,247.23,247.5,18207.0
2025-06-12 13:50:00,247.56,247.61,247.4,247.45,17181.0,247.56,247.61,247.4,247.45,17181.0
2025-06-12 14:00:00,247.46,247.6,247.41,247.44,12570.0,247.46,247.6,247.41,247.44,12570.0
2025-06-12 14:10:00,247.44,247.5,247.01,247.12,78188.0,247.44,247.5,247.01,247.12,78188.0
2025-06-12 14:20:00,247.16,247.31,247.0,247.0,26593.0,247.16,247.31,247.0,247.0,26593.0
2025-06-12 14:30:00,247.09,247.33,246.94,247.25,24239.0,247.09,247.33,246.94,247.25,24239.0
2025-06-12 14:40:00,247.25,247.68,247.21,247.55,22792.0,247.25,247.68,247.21,247.55,22792.0
2025-06-12 14:50:00,247.53,247.66,247.29,247.56,28685.0,247.53,247.66,247.29,247.56,28685.0
2025-06-12 15:00:00,247.55,247.98,247.5,247.78,34628.0,247.55,247.98,247.5,247.78,34628.0
2025-06-12 15:10:00,247.78,247.9,247.64,247.73,42892.0,247.78,247.9,247.64,247.73,42892.0
2025-06-12 15:20:00,247.73,247.86,247.33,247.75,56257.0,247.73,247.86,247.33,247.75,56257.0
2025-06-12 15:30:00,247.76,247.79,247.36,247.51,33575.0,247.76,247.79,247.36,247.51,33575.0
2025-06-12 15:40:00,247.45,247.56,246.93,246.93,64742.0,247.45,247.56,246.93,246.93,64742.0
2025-06-12 15:50:00,246.91,247.22,246.63,247.06,236177.0,246.91,247.22,246.63,247.06,236177.0
2025-06-13 09:30:00,244.58,247.4,243.82,245.33,152152.0,244.58,247.4,243.82,245.33,152152.0
2025-06-13 09:40:00,245.35,245.71,244.31,244.42,77199.0,245.35,245.71,244.31,244.42,77199.0
2025-06-13 09:50:00,244.3,244.68,243.38,243.4,58581.0,244.3,244.68,243.38,243.4,58581.0
2025-06-13 10:00:00,243.7,244.48,243.5,244.12,56549.0,243.7,244.48,243.5,244.12,56549.0
2025-06-13 10:10:00,244.12,244.75,243.9,244.19,71903.0,244.12,244.75,243.9,244.19,71903.0
2025-06-13 10:20:00,244.2,244.45,243.57,243.81,35310.0,244.2,244.45,243.57,243.81,35310.0
2025-06-13 10:30:00,243.91,245.91,243.88,245.88,35665.0,243.91,245.91,243.88,245.88,35665.0
2025-06-13 10:40:00,245.85,246.36,245.67,245.88,36210.0,245.85,246.36,245.67,245.88,36210.0
2025-06-13 10:50:00,245.76,247.02,245.56,246.77,40960.0,245.76,247.02,245.56,246.77,40960.0
2025-06-13 11:00:00,246.66,247.47,246.52,247.22,39703.0,246.66,247.47,246.52,247.22,39703.0
2025-06-13 11:10:00,247.2,247.45,246.97,247.31,40999.0,247.2,247.45,246.97,247.31,40999.0
2025-06-13 11:20:00,247.26,247.72,247.17,247.57,24521.0,247.26,247.72,247.17,247.57,24521.0
2025-06-13 11:30:00,247.53,247.7,247.22,247.29,38586.0,247.53,247.7,247.22,247.29,38586.0
2025-06-13 11:40:00,247.46,248.17,247.41,248.06,14980.0,247.46,248.17,247.41,248.06,14980.0
2025-06-13 11:50:00,248.12,248.26,247.31,247.56,45706.0,248.12,248.26,247.31,247.56,45706.0
2025-06-13 12:00:00,247.56,247.74,247.01,247.48,59408.0,247.56,247.74,247.01,247.48,59408.0
2025-06-13 12:10:00,247.48,247.55,247.23,247.46,22364.0,247.48,247.55,247.23,247.46,22364.0
2025-06-13 12:20:00,247.43,247.47,246.88,246.88,40193.0,247.43,247.47,246.88,246.88,40193.0
2025-06-13 12:30:00,246.86,247.04,246.4,246.45,15761.0,246.86,247.04,246.4,246.45,15761.0
2025-06-13 12:40:00,246.52,246.86,246.4,246.51,19624.0,246.52,246.86,246.4,246.51,19624.0
2025-06-13 12:50:00,246.53,247.0,246.35,246.87,9029.0,246.53,247.0,246.35,246.87,9029.0
2025-06-13 13:00:00,246.89,247.4,246.89,247.04,21608.0,246.89,247.4,246.89,247.04,21608.0
2025-06-13 13:10:00,247.0,247.2,246.5,246.89,14407.0,247.0,247.2,246.5,246.89,14407.0
2025-06-13 13:20:00,246.85,247.12,246.7,246.78,8306.0,246.85,247.12,246.7,246.78,8306.0
2025-06-13 13:30:00,246.74,246.95,246.18,246.18,9508.0,246.74,246.95,246.18,246.18,9508.0
2025-06-13 13:40:00,246.31,246.31,245.65,245.78,15110.0,246.31,246.31,245.65,245.78,15110.0
2025-06-13 13:50:00,245.78,246.08,245.6,245.68,8221.0,245.78,246.08,245.6,245.68,8221.0
2025-06-13 14:00:00,245.66,246.0,245.06,245.09,36945.0,245.66,246.0,245.06,245.09,36945.0
2025-06-13 14:10:00,245.16,245.29,244.64,245.14,20284.0,245.16,245.29,244.64,245.14,20284.0
2025-06-13 14:20:00,245.14,245.24,244.24,244.34,16509.0,245.14,245.24,244.24,244.34,16509.0
2025-06-13 14:30:00,244.32,244.42,243.7,244.09,41107.0,244.32,244.42,243.7,244.09,41107.0
2025-06-13 14:40:00,244.01,244.14,243.6,243.67,42168.0,244.01,244.14,243.6,243.67,42168.0
2025-06-13 14:50:00,243.64,244.06,243.6,243.84,19065.0,243.64,244.06,243.6,243.84,19065.0
2025-06-13 15:00:00,243.83,243.96,242.15,242.39,413493.0,243.83,243.96,242.15,242.39,413493.0
2025-06-13 15:10:00,242.39,242.64,241.12,241.26,59998.0,242.39,242.64,241.12,241.26,59998.0
2025-06-13 15:20:00,241.27,241.34,239.56,239.81,146680.0,241.27,241.34,239.56,239.81,146680.0
2025-06-13 15:30:00,239.69,239.85,238.66,238.94,119266.0,239.69,239.85,238.66,238.94,119266.0
2025-06-13 15:40:00,238.98,239.29,238.35,238.77,152182.0,238.98,239.29,238.35,238.77,152182.0
2025-06-13 15:50:00,238.76,239.27,238.25,239.06,412200.0,238.76,239.27,238.25,239.06,412200.0
2025-06-16 09:30:00,241.62,242.0,238.26,238.88,158403.0,241.62,242.0,238.26,238.88,158403.0
2025-06-16 09:40:00,238.92,240.85,238.6,240.17,103563.0,238.92,240.85,238.6,240.17,103563.0
2025-06-16 09:50:00,240.08,240.19,238.68,239.11,48057.0,240.08,240.19,238.68,239.11,48057.0
2025-06-16 10:00:00,239.11,240.62,239.1,240.32,67738.0,239.11,240.62,239.1,240.32,67738.0
2025-06-16 10:10:00,240.36,241.41,239.97,240.22,74761.0,240.36,241.41,239.97,240.22,74761.0
2025-06-16 10:20:00,240.17,240.68,239.66,240.13,61363.0,240.17,240.68,239.66,240.13,61363.0
2025-06-16 10:30:00,240.13,240.38,239.72,240.11,35698.0,240.13,240.38,239.72,240.11,35698.0
2025-06-16 10:40:00,240.03,240.9,239.8,240.15,45619.0,240.03,240.9,239.8,240.15,45619.0
2025-06-16 10:50:00,240.22,240.41,239.43,239.66,113487.0,240.22,240.41,239.43,239.66,113487.0
2025-06-16 11:00:00,239.59,240.6,239.59,240.48,63743.0,239.59,240.6,239.59,240.48,63743.0
2025-06-16 11:10:00,240.47,241.24,240.42,240.75,34258.0,240.47,241.24,240.42,240.75,34258.0
2025-06-16 11:20:00,240.8,241.33,240.7,240.77,26955.0,240.8,241.33,240.7,240.77,26955.0
2025-06-16 11:30:00,240.74,240.77,239.44,239.76,80166.0,240.74,240.77,239.44,239.76,80166.0
2025-06-16 11:40:00,239.66,240.05,239.45,239.88,63313.0,239.66,240.05,239.45,239.88,63313.0
2025-06-16 11:50:00,240.0,240.23,239.35,239.97,37681.0,240.0,240.23,239.35,239.97,37681.0
2025-06-16 12:00:00,240.09,240.14,239.81,240.08,33873.0,240.09,240.14,239.81,240.08,33873.0
2025-06-16 12:10:00,240.18,240.78,240.06,240.62,23772.0,240.18,240.78,240.06,240.62,23772.0
2025-06-16 12:20:00,240.62,240.7,240.08,240.29,31931.0,240.62,240.7,240.08,240.29,31931.0
2025-06-16 12:30:00,240.29,240.3,239.6,239.7,33213.0,240.29,240.3,239.6,239.7,33213.0
2025-06-16 12:40:00,239.75,239.95,239.47,239.91,20217.0,239.75,239.95,239.47,239.91,20217.0
2025-06-16 12:50:00,239.91,240.02,239.58,239.61,14249.0,239.91,240.02,239.58,239.61,14249.0
2025-06-16 13:00:00,239.62,239.79,239.47,239.61,34430.0,239.62,239.79,239.47,239.61,34430.0
2025-06-16 13:10:00,239.63,239.65,239.41,239.6,52358.0,239.63,239.65,239.41,239.6,52358.0
2025-06-16 13:20:00,239.61,240.07,239.61,239.92,31864.0,239.61,240.07,239.61,239.92,31864.0
2025-06-16 13:30:00,239.94,240.75,239.82,240.62,26317.0,239.94,240.75,239.82,240.62,26317.0
2025-06-16 13:40:00,240.62,240.89,240.35,240.5,32587.0,240.62,240.89,240.35,240.5,32587.0
2025-06-16 13:50:00,240.52,240.7,239.99,240.11,26976.0,240.52,240.7,239.99,240.11,26976.0
2025-06-16 14:00:00,240.11,240.53,240.05,240.47,25013.0,240.11,240.53,240.05,240.47,25013.0
2025-06-16 14:10:00,240.53,240.59,240.35,240.55,35897.0,240.53,240.59,240.35,240.55,35897.0
2025-06-16 14:20:00,240.55,241.2,240.44,241.18,48189.0,240.55,241.2,240.44,241.18,48189.0
2025-06-16 14:30:00,241.18,241.56,241.01,241.47,33366.0,241.18,241.56,241.01,241.47,33366.0
2025-06-16 14:40:00,241.41,241.54,241.08,241.22,17472.0,241.41,241.54,241.08,241.22,17472.0
2025-06-16 14:50:00,241.3,241.83,241.12,241.71,20444.0,241.3,241.83,241.12,241.71,20444.0
2025-06-16 15:00:00,241.71,241.85,241.51,241.68,30278.0,241.71,241.85,241.51,241.68,30278.0
2025-06-16 15:10:00,241.61,241.85,241.33,241.58,37787.0,241.61,241.85,241.33,241.58,37787.0
2025-06-16 15:20:00,241.56,241.88,241.37,241.61,37528.0,241.56,241.88,241.37,241.61,37528.0
2025-06-16 15:30:00,241.57,241.94,241.51,241.51,39155.0,241.57,241.94,241.51,241.51,39155.0
2025-06-16 15:40:00,241.57,242.06,241.23,241.33,72119.0,241.57,242.06,241.23,241.33,72119.0
2025-06-16 15:50:00,241.22,241.44,240.73,241.26,183709.0,241.22,241.44,240.73,241.26,183709.0
2025-06-17 09:30:00,240.82,241.3,238.54,239.32,143094.0,240.82,241.3,238.54,239.32,143094.0
2025-06-17 09:40:00,239.51,240.58,238.8,238.8,45564.0,239.51,240.58,238.8,238.8,45564.0
2025-06-17 09:50:00,238.58,239.62,238.16,238.76,63893.0,238.58,239.62,238.16,238.76,63893.0
2025-06-17 10:00:00,239.01,239.34,238.24,239.16,44050.0,239.01,239.34,238.24,239.16,44050.0
2025-06-17 10:10:00,239.28,239.55,238.75,238.75,43659.0,239.28,239.55,238.75,238.75,43659.0
2025-06-17 10:20:00,238.81,239.38,238.69,239.34,51284.0,238.81,239.38,238.69,239.34,51284.0
2025-06-17 10:30:00,239.23,239.81,239.0,239.33,33372.0,239.23,239.81,239.0,239.33,33372.0
2025-06-17 10:40:00,239.34,239.94,239.03,239.93,32215.0,239.34,239.94,239.03,239.93,32215.0
2025-06-17 10:50:00,239.79,239.89,239.34,239.56,25665.0,239.79,239.89,239.34,239.56,25665.0
2025-06-17 11:00:00,239.54,239.94,239.41,239.81,19420.0,239.54,239.94,239.41,239.81,19420.0
2025-06-17 11:10:00,239.82,239.97,239.59,239.85,16874.0,239.82,239.97,239.59,239.85,16874.0
2025-06-17 11:20:00,239.81,239.86,239.4,239.74,40390.0,239.81,239.86,239.4,239.74,40390.0
2025-06-17 11:30:00,239.8,240.06,239.46,240.06,17109.0,239.8,240.06,239.46,240.06,17109.0
2025-06-17 11:40:00,240.08,240.25,239.7,239.88,18675.0,240.08,240.25,239.7,239.88,18675.0
2025-06-17 11:50:00,239.94,239.94,238.31,238.31,63249.0,239.94,239.94,238.31,238.31,63249.0
2025-06-17 12:00:00,238.41,239.13,238.32,238.73,31066.0,238.41,239.13,238.32,238.73,31066.0
2025-06-17 12:10:00,238.91,239.27,238.76,239.19,18498.0,238.91,239.27,238.76,239.19,18498.0
2025-06-17 12:20:00,239.18,239.52,239.18,239.38,18484.0,239.18,239.52,239.18,239.38,18484.0
2025-06-17 12:30:00,239.36,239.6,239.25,239.44,13107.0,239.36,239.6,239.25,239.44,13107.0
2025-06-17 12:40:00,239.44,239.44,238.87,238.87,25439.0,239.44,239.44,238.87,238.87,25439.0
2025-06-17 12:50:00,238.87,238.98,238.06,238.18,48369.0,238.87,238.98,238.06,238.18,48369.0
2025-06-17 13:00:00,238.21,238.35,237.6,237.82,54488.0,238.21,238.35,237.6,237.82,54488.0
2025-06-17 13:10:00,237.79,237.94,236.81,237.11,38814.0,237.79,237.94,236.81,237.11,38814.0
2025-06-17 13:20:00,236.93,237.18,236.73,236.78,41785.0,236.93,237.18,236.73,236.78,41785.0
2025-06-17 13:30:00,236.7,237.15,236.56,237.06,36994.0,236.7,237.15,236.56,237.06,36994.0
2025-06-17 13:40:00,237.08,237.38,236.42,236.43,45582.0,237.08,237.38,236.42,236.43,45582.0
2025-06-17 13:50:00,236.49,236.72,236.07,236.19,66817.0,236.49,236.72,236.07,236.19,66817.0
2025-06-17 14:00:00,236.2,236.26,235.59,236.26,84607.0,236.2,236.26,235.59,236.26,84607.0
2025-06-17 14:10:00,236.28,236.36,235.8,236.21,31156.0,236.28,236.36,235.8,236.21,31156.0
2025-06-17 14:20:00,236.22,236.26,235.62,235.87,34473.0,236.22,236.26,235.62,235.87,34473.0
2025-06-17 14:30:00,235.86,236.14,235.42,235.54,24907.0,235.86,236.14,235.42,235.54,24907.0
2025-06-17 14:40:00,235.54,235.7,235.23,235.47,59179.0,235.54,235.7,235.23,235.47,59179.0
2025-06-17 14:50:00,235.45,235.55,235.29,235.55,22994.0,235.45,235.55,235.29,235.55,22994.0
2025-06-17 15:00:00,235.52,235.57,234.59,234.89,82099.0,235.52,235.57,234.59,234.89,82099.0
2025-06-17 15:10:00,234.82,235.09,234.71,234.91,39542.0,234.82,235.09,234.71,234.91,39542.0
2025-06-17 15:20:00,234.97,235.44,234.97,235.34,37428.0,234.97,235.44,234.97,235.34,37428.0
2025-06-17 15:30:00,235.38,235.53,235.05,235.25,30597.0,235.38,235.53,235.05,235.25,30597.0
2025-06-17 15:40:00,235.14,235.26,234.76,234.97,58390.0,235.14,235.26,234.76,234.97,58390.0
2025-06-17 15:50:00,234.97,235.73,234.96,235.14,152165.0,234.97,235.73,234.96,235.14,152165.0
2025-06-18 09:30:00,235.41,235.41,232.58,233.31,160888.0,235.41,235.41,232.58,233.31,160888.0
2025-06-18 09:40:00,233.31,233.73,232.06,232.42,81079.0,233.31,233.73,232.06,232.42,81079.0
2025-06-18 09:50:00,232.49,233.34,232.13,233.04,81914.0,232.49,233.34,232.13,233.04,81914.0
2025-06-18 10:00:00,233.14,233.9,232.8,233.41,67860.0,233.14,233.9,232.8,233.41,67860.0
2025-06-18 10:10:00,233.43,234.48,233.39,233.74,75201.0,233.43,234.48,233.39,233.74,75201.0
2025-06-18 10:20:00,233.77,234.36,233.71,233.96,51771.0,233.77,234.36,233.71,233.96,51771.0
2025-06-18 10:30:00,233.88,234.64,233.86,234.64,62450.0,233.88,234.64,233.86,234.64,62450.0
2025-06-18 10:40:00,234.68,234.85,234.27,234.3,29571.0,234.68,234.85,234.27,234.3,29571.0
2025-06-18 10:50:00,234.36,235.18,234.08,235.06,41898.0,234.36,235.18,234.08,235.06,41898.0
2025-06-18 11:00:00,235.14,235.55,235.03,235.1,44183.0,235.14,235.55,235.03,235.1,44183.0
2025-06-18 11:10:00,235.23,235.69,235.01,235.13,37284.0,235.23,235.69,235.01,235.13,37284.0
2025-06-18 11:20:00,235.13,235.21,233.53,233.89,50029.0,235.13,235.21,233.53,233.89,50029.0
2025-06-18 11:30:00,234.0,234.07,233.37,233.86,29295.0,234.0,234.07,233.37,233.86,29295.0
2025-06-18 11:40:00,233.76,234.19,233.31,233.38,176106.0,233.76,234.19,233.31,233.38,176106.0
2025-06-18 11:50:00,233.34,233.61,232.52,232.61,46060.0,233.34,233.61,232.52,232.61,46060.0
2025-06-18 12:00:00,232.61,233.16,232.52,232.82,34449.0,232.61,233.16,232.52,232.82,34449.0
2025-06-18 12:10:00,232.87,233.02,232.44,233.0,35779.0,232.87,233.02,232.44,233.0,35779.0
2025-06-18 12:20:00,232.97,233.04,232.4,232.51,26246.0,232.97,233.04,232.4,232.51,26246.0
2025-06-18 12:30:00,232.63,233.01,232.61,232.8,22856.0,232.63,233.01,232.61,232.8,22856.0
2025-06-18 12:40:00,232.85,233.41,232.77,233.35,23899.0,232.85,233.41,232.77,233.35,23899.0
2025-06-18 12:50:00,233.42,233.62,233.01,233.22,16856.0,233.42,233.62,233.01,233.22,16856.0
2025-06-18 13:00:00,233.11,233.18,232.5,232.72,45583.0,233.11,233.18,232.5,232.72,45583.0
2025-06-18 13:10:00,232.67,232.92,231.63,231.86,73633.0,232.67,232.92,231.63,231.86,73633.0
2025-06-18 13:20:00,231.89,231.92,231.32,231.5,54418.0,231.89,231.92,231.32,231.5,54418.0
2025-06-18 13:30:00,231.49,231.57,230.89,231.04,54615.0,231.49,231.57,230.89,231.04,54615.0
2025-06-18 13:40:00,231.05,231.88,231.0,231.66,53221.0,231.05,231.88,231.0,231.66,53221.0
2025-06-18 13:50:00,231.66,231.85,230.5,230.94,99809.0,231.66,231.85,230.5,230.94,99809.0
2025-06-18 14:00:00,231.08,232.04,230.67,230.78,110983.0,231.08,232.04,230.67,230.78,110983.0
2025-06-18 14:10:00,230.79,231.76,230.52,231.43,107658.0,230.79,231.76,230.52,231.43,107658.0
2025-06-18 14:20:00,231.44,231.57,230.93,231.49,22426.0,231.44,231.57,230.93,231.49,22426.0
2025-06-18 14:30:00,231.52,232.09,231.25,231.64,59378.0,231.52,232.09,231.25,231.64,59378.0
2025-06-18 14:40:00,231.5,231.94,231.25,231.52,39774.0,231.5,231.94,231.25,231.52,39774.0
2025-06-18 14:50:00,231.52,231.52,229.62,229.84,116406.0,231.52,231.52,229.62,229.84,116406.0
2025-06-18 15:00:00,229.75,230.61,229.61,229.66,105075.0,229.75,230.61,229.61,229.66,105075.0
2025-06-18 15:10:00,229.66,229.93,228.91,229.4,95422.0,229.66,229.93,228.91,229.4,95422.0
2025-06-18 15:20:00,229.31,229.58,228.45,228.73,84788.0,229.31,229.58,228.45,228.73,84788.0
2025-06-18 15:30:00,228.66,229.4,228.57,229.09,94831.0,228.66,229.4,228.57,229.09,94831.0
2025-06-18 15:40:00,229.1,229.41,228.93,229.1,101907.0,229.1,229.41,228.93,229.1,101907.0
2025-06-18 15:50:00,229.1,229.43,228.54,228.58,277261.0,229.1,229.43,228.54,228.58,277261.0
2025-06-20 09:30:00,230.71,231.3,228.95,229.26,285726.0,230.71,231.3,228.95,229.26,285726.0
2025-06-20 09:40:00,229.25,229.85,227.9,228.25,84389.0,229.25,229.85,227.9,228.25,84389.0
2025-06-20 09:50:00,228.24,228.65,227.3,227.6,65169.0,228.24,228.65,227.3,227.6,65169.0
2025-06-20 10:00:00,227.59,229.15,227.52,229.09,109853.0,227.59,229.15,227.52,229.09,109853.0
2025-06-20 10:10:00,229.03,229.5,228.42,228.96,71078.0,229.03,229.5,228.42,228.96,71078.0
2025-06-20 10:20:00,228.99,229.58,228.73,229.08,68504.0,228.99,229.58,228.73,229.08,68504.0
2025-06-20 10:30:00,228.94,229.0,228.15,228.45,32142.0,228.94,229.0,228.15,228.45,32142.0
2025-06-20 10:40:00,228.42,228.85,227.71,227.88,39458.0,228.42,228.85,227.71,227.88,39458.0
2025-06-20 10:50:00,227.86,228.13,227.49,227.65,43026.0,227.86,228.13,227.49,227.65,43026.0
2025-06-20 11:00:00,227.75,227.91,227.24,227.25,61919.0,227.75,227.91,227.24,227.25,61919.0
2025-06-20 11:10:00,227.32,227.91,227.32,227.84,41281.0,227.32,227.91,227.32,227.84,41281.0
2025-06-20 11:20:00,227.86,227.9,227.42,227.49,33215.0,227.86,227.9,227.42,227.49,33215.0
2025-06-20 11:30:00,227.52,228.81,227.52,228.75,75622.0,227.52,228.81,227.52,228.75,75622.0
2025-06-20 11:40:00,228.77,229.06,228.64,228.95,44619.0,228.77,229.06,228.64,228.95,44619.0
2025-06-20 11:50:00,229.07,229.23,228.55,228.65,32255.0,229.07,229.23,228.55,228.65,32255.0
2025-06-20 12:00:00,228.62,229.5,228.59,229.5,35522.0,228.62,229.5,228.59,229.5,35522.0
2025-06-20 12:10:00,229.47,229.56,228.46,228.95,27968.0,229.47,229.56,228.46,228.95,27968.0
2025-06-20 12:20:00,228.81,229.73,228.68,229.68,86896.0,228.81,229.73,228.68,229.68,86896.0
2025-06-20 12:30:00,229.66,230.05,229.3,229.51,35563.0,229.66,230.05,229.3,229.51,35563.0
2025-06-20 12:40:00,229.51,229.62,228.97,229.26,29462.0,229.51,229.62,228.97,229.26,29462.0
2025-06-20 12:50:00,229.27,229.45,229.06,229.33,11691.0,229.27,229.45,229.06,229.33,11691.0
2025-06-20 13:00:00,229.35,229.73,229.26,229.5,67603.0,229.35,229.73,229.26,229.5,67603.0
2025-06-20 13:10:00,229.51,229.77,229.07,229.12,47726.0,229.51,229.77,229.07,229.12,47726.0
2025-06-20 13:20:00,229.01,229.17,228.2,228.2,20500.0,229.01,229.17,228.2,228.2,20500.0
2025-06-20 13:30:00,228.17,228.41,227.95,228.11,13997.0,228.17,228.41,227.95,228.11,13997.0
2025-06-20 13:40:00,228.13,228.5,228.02,228.13,19377.0,228.13,228.5,228.02,228.13,19377.0
2025-06-20 13:50:00,228.18,228.24,227.74,227.88,22389.0,228.18,228.24,227.74,227.88,22389.0
2025-06-20 14:00:00,227.89,228.93,227.87,228.76,29645.0,227.89,228.93,227.87,228.76,29645.0
2025-06-20 14:10:00,228.75,229.0,228.59,228.88,11823.0,228.75,229.0,228.59,228.88,11823.0
2025-06-20 14:20:00,228.83,229.03,228.78,228.82,14583.0,228.83,229.03,228.78,228.82,14583.0
2025-06-20 14:30:00,228.83,228.88,228.53,228.78,18123.0,228.83,228.88,228.53,228.78,18123.0
2025-06-20 14:40:00,228.75,229.02,228.66,228.93,14184.0,228.75,229.02,228.66,228.93,14184.0
2025-06-20 14:50:00,228.93,229.14,228.63,228.71,20358.0,228.93,229.14,228.63,228.71,20358.0
2025-06-20 15:00:00,228.71,229.06,228.66,228.7,88740.0,228.71,229.06,228.66,228.7,88740.0
2025-06-20 15:10:00,228.7,229.17,228.65,228.92,17055.0,228.7,229.17,228.65,228.92,17055.0
2025-06-20 15:20:00,228.81,229.24,228.79,229.13,31646.0,228.81,229.24,228.79,229.13,31646.0
2025-06-20 15:30:00,229.13,229.24,228.8,228.81,38045.0,229.13,229.24,228.8,228.81,38045.0
2025-06-20 15:40:00,228.86,228.9,227.28,227.3,92731.0,228.86,228.9,227.28,227.3,92731.0
2025-06-20 15:50:00,227.51,228.46,227.12,227.43,501816.0,227.51,228.46,227.12,227.43,501816.0